1649376000000|2022-04-08 00:00:00|34885.5|34765.5|34907.6|34787.6|34921.4|34801.4|34885.5|34765.5|37
1649376010000|2022-04-08 00:00:10|34906.1|34786.1|34912.8|34792.8|34925.3|34805.3|34905.7|34785.7|31
1649376020000|2022-04-08 00:00:20|34911.4|34791.4|34920.9|34800.9|34925.5|34805.5|34911.4|34791.4|28
1649376030000|2022-04-08 00:00:30|34919.3|34799.3|34916.2|34796.2|34919.3|34799.3|34909|34789|19
1649376040000|2022-04-08 00:00:40|34914.4|34794.4|34914.3|34794.3|34917.5|34797.5|34911.8|34791.8|23
1649376050000|2022-04-08 00:00:50|34912.7|34792.7|34914.3|34794.3|34917.2|34797.2|34903.9|34783.9|20
1649376060000|2022-04-08 00:01:00|34910.4|34790.4|34909.7|34789.7|34922.1|34802.1|34901.2|34781.2|30
1649376070000|2022-04-08 00:01:10|34909.9|34789.9|34914.2|34794.2|34914.5|34794.5|34903.5|34783.5|30
1649376080000|2022-04-08 00:01:20|34913.4|34793.4|34908.8|34788.8|34913.4|34793.4|34908.8|34788.8|22
1649376090000|2022-04-08 00:01:30|34908.7|34788.7|34916.4|34796.4|34919.7|34799.7|34908.7|34788.7|25
1649376100000|2022-04-08 00:01:40|34916.5|34796.5|34918.1|34798.1|34921|34801|34916.2|34796.2|26
1649376110000|2022-04-08 00:01:50|34917.7|34797.7|34917.5|34797.5|34920.9|34800.9|34915.3|34795.3|26
1649376120000|2022-04-08 00:02:00|34921.3|34801.3|34924.2|34804.2|34924.2|34804.2|34917.6|34797.6|18
1649376130000|2022-04-08 00:02:10|34923.2|34803.2|34922.5|34802.5|34923.2|34803.2|34919.9|34799.9|21
1649376140000|2022-04-08 00:02:20|34922.4|34802.4|34921.1|34801.1|34923|34803|34920.4|34800.4|17
1649376150000|2022-04-08 00:02:30|34924.3|34804.3|34927.1|34807.1|34927.9|34807.9|34919.2|34799.2|31
1649376160000|2022-04-08 00:02:40|34927|34807|34923.5|34803.5|34928.9|34808.9|34923.5|34803.5|23
1649376170000|2022-04-08 00:02:50|34922.9|34802.9|34919.1|34799.1|34922.9|34802.9|34912.6|34792.6|21
1649376180000|2022-04-08 00:03:00|34917.1|34797.1|34919.4|34799.4|34924.6|34804.6|34914.9|34794.9|25
1649376190000|2022-04-08 00:03:10|34919.3|34799.3|34940.8|34820.8|34940.9|34820.9|34919.3|34799.3|23
1649376200000|2022-04-08 00:03:20|34941.9|34821.9|34930.8|34810.8|34943.8|34823.8|34922|34802|27
1649376210000|2022-04-08 00:03:30|34931.8|34811.8|34933.1|34813.1|34935.2|34815.2|34928.7|34808.7|25
1649376220000|2022-04-08 00:03:40|34933.3|34813.3|34933.3|34813.3|34935.7|34815.7|34932|34812|16
1649376230000|2022-04-08 00:03:50|34924.2|34804.2|34944.6|34824.6|34946.5|34826.5|34924.2|34804.2|32
1649376240000|2022-04-08 00:04:00|34944.4|34824.4|34943|34823|34951.7|34831.7|34932|34812|33
1649376250000|2022-04-08 00:04:10|34941.9|34821.9|34949.2|34829.2|34950|34830|34941.4|34821.4|27
1649376260000|2022-04-08 00:04:20|34950.7|34830.7|34949.1|34829.1|34954.6|34834.6|34946.1|34826.1|34
1649376270000|2022-04-08 00:04:30|34947.6|34827.6|34946.2|34826.2|34950.2|34830.2|34945.6|34825.6|27
1649376280000|2022-04-08 00:04:40|34946.4|34826.4|34942.4|34822.4|34946.4|34826.4|34939.9|34819.9|20
1649376290000|2022-04-08 00:04:50|34941.1|34821.1|34939.9|34819.9|34942.9|34822.9|34938.8|34818.8|26
1649376300000|2022-04-08 00:05:00|34940.9|34820.9|34935.7|34815.7|34944.5|34824.5|34924.9|34804.9|37
1649376310000|2022-04-08 00:05:10|34936.8|34816.8|34916.5|34796.5|34936.8|34816.8|34912|34792|34
1649376320000|2022-04-08 00:05:20|34918.5|34798.5|34918.5|34798.5|34921.5|34801.5|34916.4|34796.4|27
1649376330000|2022-04-08 00:05:30|34918.4|34798.4|34915|34795|34919.8|34799.8|34913.5|34793.5|26
1649376340000|2022-04-08 00:05:40|34916.1|34796.1|34933.8|34813.8|34935|34815|34914.9|34794.9|29
1649376350000|2022-04-08 00:05:50|34932.3|34812.3|34930.9|34810.9|34933.6|34813.6|34930|34810|23
1649376360000|2022-04-08 00:06:00|34930.5|34810.5|34923.5|34803.5|34931.9|34811.9|34923.1|34803.1|25
1649376370000|2022-04-08 00:06:10|34923.1|34803.1|34923.1|34803.1|34927.5|34807.5|34921.4|34801.4|23
1649376380000|2022-04-08 00:06:20|34922.6|34802.6|34929.1|34809.1|34929.1|34809.1|34919.9|34799.9|27
1649376390000|2022-04-08 00:06:30|34929.3|34809.3|34928.4|34808.4|34929.7|34809.7|34927.2|34807.2|20
1649376400000|2022-04-08 00:06:40|34926.7|34806.7|34929.5|34809.5|34930.5|34810.5|34911.6|34791.6|31
1649376410000|2022-04-08 00:06:50|34926.5|34806.5|34934|34814|34934.4|34814.4|34926.5|34806.5|25
1649376420000|2022-04-08 00:07:00|34932.7|34812.7|34929.3|34809.3|34934.3|34814.3|34927.4|34807.4|21
1649376430000|2022-04-08 00:07:10|34928.9|34808.9|34937.3|34817.3|34941.2|34821.2|34928.4|34808.4|28
1649376440000|2022-04-08 00:07:20|34938.3|34818.3|34937.3|34817.3|34938.3|34818.3|34932.2|34812.2|18
1649376450000|2022-04-08 00:07:30|34937.2|34817.2|34936|34816|34941.6|34821.6|34934.4|34814.4|17
1649376460000|2022-04-08 00:07:40|34937.1|34817.1|34933.2|34813.2|34937.1|34817.1|34932.4|34812.4|24
1649376470000|2022-04-08 00:07:50|34932.4|34812.4|34924.9|34804.9|34935.7|34815.7|34918.4|34798.4|22
1649376480000|2022-04-08 00:08:00|34921.6|34801.6|34930.7|34810.7|34934.1|34814.1|34921.6|34801.6|28
1649376490000|2022-04-08 00:08:10|34930.6|34810.6|34928.7|34808.7|34932.5|34812.5|34928.5|34808.5|18
1649376500000|2022-04-08 00:08:20|34929.7|34809.7|34936.4|34816.4|34936.4|34816.4|34927.8|34807.8|21
1649376510000|2022-04-08 00:08:30|34929.8|34809.8|34936.8|34816.8|34937.4|34817.4|34929.8|34809.8|22
1649376520000|2022-04-08 00:08:40|34936.4|34816.4|34936.9|34816.9|34937.6|34817.6|34935.4|34815.4|19
1649376530000|2022-04-08 00:08:50|34937.4|34817.4|34930.7|34810.7|34937.9|34817.9|34930.4|34810.4|18
1649376540000|2022-04-08 00:09:00|34933.4|34813.4|34932.1|34812.1|34935.1|34815.1|34930.5|34810.5|24
1649376550000|2022-04-08 00:09:10|34933.1|34813.1|34934.7|34814.7|34935.3|34815.3|34931.2|34811.2|21
1649376560000|2022-04-08 00:09:20|34935.9|34815.9|34934.9|34814.9|34938.3|34818.3|34930.8|34810.8|21
1649376570000|2022-04-08 00:09:30|34936.3|34816.3|34934|34814|34937.6|34817.6|34930.2|34810.2|21
1649376580000|2022-04-08 00:09:40|34933.5|34813.5|34936.7|34816.7|34938.1|34818.1|34926.8|34806.8|24
1649376590000|2022-04-08 00:09:50|34932.1|34812.1|34931.1|34811.1|34933.4|34813.4|34929.9|34809.9|28
1649376600000|2022-04-08 00:10:00|34929.9|34809.9|34929.7|34809.7|34931.4|34811.4|34929.7|34809.7|15
1649376610000|2022-04-08 00:10:10|34929.8|34809.8|34928.7|34808.7|34932.1|34812.1|34925.4|34805.4|26
1649376620000|2022-04-08 00:10:20|34924.1|34804.1|34930.9|34810.9|34932.8|34812.8|34924.1|34804.1|23
1649376630000|2022-04-08 00:10:30|34929.7|34809.7|34927.5|34807.5|34930.8|34810.8|34917.6|34797.6|24
1649376640000|2022-04-08 00:10:40|34928|34808|34930|34810|34932.3|34812.3|34928|34808|23
1649376650000|2022-04-08 00:10:50|34929.4|34809.4|34927.7|34807.7|34931.2|34811.2|34925.6|34805.6|20
1649376660000|2022-04-08 00:11:00|34926.3|34806.3|34923.2|34803.2|34927.6|34807.6|34923.2|34803.2|21
1649376670000|2022-04-08 00:11:10|34923.7|34803.7|34922|34802|34925.9|34805.9|34921.8|34801.8|17
1649376680000|2022-04-08 00:11:20|34921.8|34801.8|34918.8|34798.8|34922.5|34802.5|34918.8|34798.8|21
1649376690000|2022-04-08 00:11:30|34918.3|34798.3|34919.4|34799.4|34921.5|34801.5|34917.5|34797.5|22
1649376700000|2022-04-08 00:11:40|34919.3|34799.3|34919.7|34799.7|34922.4|34802.4|34900.4|34780.4|22
1649376710000|2022-04-08 00:11:50|34920.4|34800.4|34920.8|34800.8|34922.6|34802.6|34918|34798|22
1649376720000|2022-04-08 00:12:00|34921.4|34801.4|34923.3|34803.3|34923.3|34803.3|34921.1|34801.1|21
1649376730000|2022-04-08 00:12:10|34922.6|34802.6|34918.7|34798.7|34923.8|34803.8|34918.7|34798.7|17
1649376740000|2022-04-08 00:12:20|34920.6|34800.6|34921.7|34801.7|34923|34803|34919.3|34799.3|17
1649376750000|2022-04-08 00:12:30|34921.6|34801.6|34922.3|34802.3|34924.5|34804.5|34912.9|34792.9|16
1649376760000|2022-04-08 00:12:40|34920.9|34800.9|34920.7|34800.7|34924.3|34804.3|34919.4|34799.4|24
1649376770000|2022-04-08 00:12:50|34919.6|34799.6|34918.8|34798.8|34922.7|34802.7|34914.5|34794.5|16
1649376780000|2022-04-08 00:13:00|34915.4|34795.4|34922.5|34802.5|34922.9|34802.9|34908.5|34788.5|27
1649376790000|2022-04-08 00:13:10|34922|34802|34920.4|34800.4|34922.1|34802.1|34919.2|34799.2|20
1649376800000|2022-04-08 00:13:20|34918.9|34798.9|34922|34802|34922.5|34802.5|34918|34798|17
1649376810000|2022-04-08 00:13:30|34921.8|34801.8|34920.4|34800.4|34923.7|34803.7|34911.5|34791.5|15
1649376820000|2022-04-08 00:13:40|34917.7|34797.7|34924.5|34804.5|34925.5|34805.5|34915.4|34795.4|25
1649376830000|2022-04-08 00:13:50|34924.7|34804.7|34924.4|34804.4|34926.8|34806.8|34922.2|34802.2|18
1649376840000|2022-04-08 00:14:00|34924.8|34804.8|34926.5|34806.5|34926.5|34806.5|34922.2|34802.2|20
1649376850000|2022-04-08 00:14:10|34926.3|34806.3|34922.3|34802.3|34926.8|34806.8|34921.5|34801.5|23
1649376860000|2022-04-08 00:14:20|34921.5|34801.5|34928.3|34808.3|34929.2|34809.2|34921.5|34801.5|18
1649376870000|2022-04-08 00:14:30|34928.5|34808.5|34928|34808|34929.3|34809.3|34919.1|34799.1|21
1649376880000|2022-04-08 00:14:40|34926.8|34806.8|34929.9|34809.9|34930.2|34810.2|34926.2|34806.2|19
1649376890000|2022-04-08 00:14:50|34929.6|34809.6|34926.2|34806.2|34929.6|34809.6|34924.3|34804.3|24
1649376900000|2022-04-08 00:15:00|34926.3|34806.3|34926.2|34806.2|34929.7|34809.7|34925.7|34805.7|23
1649376910000|2022-04-08 00:15:10|34926.9|34806.9|34929.1|34809.1|34931.3|34811.3|34924.8|34804.8|23
1649376920000|2022-04-08 00:15:20|34927.5|34807.5|34932.3|34812.3|34934.6|34814.6|34927.5|34807.5|21
1649376930000|2022-04-08 00:15:30|34932.6|34812.6|34935.5|34815.5|34936.8|34816.8|34930.4|34810.4|25
1649376940000|2022-04-08 00:15:40|34933.9|34813.9|34936.2|34816.2|34936.2|34816.2|34931.8|34811.8|23
1649376950000|2022-04-08 00:15:50|34936.9|34816.9|34935.3|34815.3|34936.9|34816.9|34933.4|34813.4|18
1649376960000|2022-04-08 00:16:00|34934.4|34814.4|34933.3|34813.3|34937|34817|34929.8|34809.8|21
1649376970000|2022-04-08 00:16:10|34934.3|34814.3|34936.5|34816.5|34936.9|34816.9|34933.4|34813.4|20
1649376980000|2022-04-08 00:16:20|34936.2|34816.2|34934.5|34814.5|34937.8|34817.8|34923.6|34803.6|16
1649376990000|2022-04-08 00:16:30|34932.9|34812.9|34937.3|34817.3|34939.5|34819.5|34932.9|34812.9|25
1649377000000|2022-04-08 00:16:40|34939|34819|34938.6|34818.6|34940.7|34820.7|34938.1|34818.1|26
1649377010000|2022-04-08 00:16:50|34939.1|34819.1|34935.4|34815.4|34940.7|34820.7|34933|34813|20
1649377020000|2022-04-08 00:17:00|34935.5|34815.5|34939|34819|34939|34819|34935.4|34815.4|16
1649377030000|2022-04-08 00:17:10|34939.1|34819.1|34940|34820|34941.3|34821.3|34938.1|34818.1|24
1649377040000|2022-04-08 00:17:20|34940.1|34820.1|34939.1|34819.1|34940.9|34820.9|34935|34815|24
1649377050000|2022-04-08 00:17:30|34941.2|34821.2|34935.8|34815.8|34941.2|34821.2|34935.7|34815.7|24
1649377060000|2022-04-08 00:17:40|34934.3|34814.3|34928.4|34808.4|34937.1|34817.1|34919.5|34799.5|13
1649377070000|2022-04-08 00:17:50|34930|34810|34932.6|34812.6|34933.7|34813.7|34927.6|34807.6|14
1649377080000|2022-04-08 00:18:00|34932.7|34812.7|34937.7|34817.7|34938.6|34818.6|34931.7|34811.7|17
1649377090000|2022-04-08 00:18:10|34936.4|34816.4|34932.4|34812.4|34936.5|34816.5|34932.4|34812.4|17
1649377100000|2022-04-08 00:18:20|34933.6|34813.6|34935.4|34815.4|34935.4|34815.4|34932.1|34812.1|14
1649377110000|2022-04-08 00:18:30|34935.5|34815.5|34930.1|34810.1|34937|34817|34923.6|34803.6|19
1649377120000|2022-04-08 00:18:40|34935.3|34815.3|34935.1|34815.1|34935.3|34815.3|34932.9|34812.9|22
1649377130000|2022-04-08 00:18:50|34934.7|34814.7|34933.3|34813.3|34935.5|34815.5|34931.6|34811.6|14
1649377140000|2022-04-08 00:19:00|34931.3|34811.3|34936.3|34816.3|34938.2|34818.2|34931.3|34811.3|20
1649377150000|2022-04-08 00:19:10|34936.5|34816.5|34932.2|34812.2|34939.3|34819.3|34922|34802|19
1649377160000|2022-04-08 00:19:20|34927.3|34807.3|34938.3|34818.3|34939.1|34819.1|34927.3|34807.3|24
1649377170000|2022-04-08 00:19:30|34937.9|34817.9|34934.3|34814.3|34939.9|34819.9|34932.5|34812.5|24
1649377180000|2022-04-08 00:19:40|34935.4|34815.4|34934.4|34814.4|34936.7|34816.7|34932.5|34812.5|13
1649377190000|2022-04-08 00:19:50|34934.3|34814.3|34938.3|34818.3|34941.6|34821.6|34931.9|34811.9|19
1649377200000|2022-04-08 00:20:00|34929.8|34809.8|34932.9|34812.9|34935.6|34815.6|34927.5|34807.5|32
1649377210000|2022-04-08 00:20:10|34931.5|34811.5|34924.6|34804.6|34933.2|34813.2|34918.7|34798.7|22
1649377220000|2022-04-08 00:20:20|34922|34802|34928.1|34808.1|34932.4|34812.4|34922|34802|17
1649377230000|2022-04-08 00:20:30|34939.7|34819.7|34940.2|34820.2|34941.5|34821.5|34939.5|34819.5|14
1649377240000|2022-04-08 00:20:40|34940.6|34820.6|34933.2|34813.2|34941.5|34821.5|34932.6|34812.6|13
1649377250000|2022-04-08 00:20:50|34932.1|34812.1|34933.4|34813.4|34935.9|34815.9|34931.4|34811.4|24
1649377260000|2022-04-08 00:21:00|34933.1|34813.1|34933.9|34813.9|34934.9|34814.9|34931.9|34811.9|21
1649377270000|2022-04-08 00:21:10|34933.8|34813.8|34939|34819|34939.4|34819.4|34930.6|34810.6|21
1649377280000|2022-04-08 00:21:20|34940.1|34820.1|34938.6|34818.6|34940.1|34820.1|34935.9|34815.9|18
1649377290000|2022-04-08 00:21:30|34941.6|34821.6|34928.3|34808.3|34941.6|34821.6|34926.4|34806.4|9
1649377300000|2022-04-08 00:21:40|34927.2|34807.2|34940.5|34820.5|34940.5|34820.5|34927.2|34807.2|11
1649377310000|2022-04-08 00:21:50|34938.1|34818.1|34937.7|34817.7|34940.7|34820.7|34937.7|34817.7|10
1649377320000|2022-04-08 00:22:00|34939.3|34819.3|34931.9|34811.9|34939.8|34819.8|34920.5|34800.5|10
1649377330000|2022-04-08 00:22:10|34929.8|34809.8|34939|34819|34940.4|34820.4|34929.8|34809.8|17
1649377340000|2022-04-08 00:22:20|34939.3|34819.3|34934.1|34814.1|34939.8|34819.8|34932.6|34812.6|19
1649377350000|2022-04-08 00:22:30|34933.4|34813.4|34935.5|34815.5|34937.3|34817.3|34933.2|34813.2|17
1649377360000|2022-04-08 00:22:40|34934.3|34814.3|34930.4|34810.4|34936.7|34816.7|34924.3|34804.3|17
1649377370000|2022-04-08 00:22:50|34926|34806|34939.7|34819.7|34939.9|34819.9|34926|34806|19
1649377380000|2022-04-08 00:23:00|34937.7|34817.7|34940.2|34820.2|34940.2|34820.2|34932.4|34812.4|19
1649377390000|2022-04-08 00:23:10|34938.6|34818.6|34939.6|34819.6|34942.3|34822.3|34934.6|34814.6|10
1649377400000|2022-04-08 00:23:20|34938.4|34818.4|34934.3|34814.3|34942.6|34822.6|34934.3|34814.3|11
1649377410000|2022-04-08 00:23:30|34934.4|34814.4|34925.6|34805.6|34935.4|34815.4|34919.8|34799.8|24
1649377420000|2022-04-08 00:23:40|34924.6|34804.6|34935.6|34815.6|34937.9|34817.9|34924.6|34804.6|20
1649377430000|2022-04-08 00:23:50|34935.7|34815.7|34931|34811|34938.4|34818.4|34920.4|34800.4|29
1649377440000|2022-04-08 00:24:00|34930.9|34810.9|34936.4|34816.4|34937.7|34817.7|34927.5|34807.5|24
1649377450000|2022-04-08 00:24:10|34935.7|34815.7|34931.4|34811.4|34938.2|34818.2|34928.3|34808.3|24
1649377460000|2022-04-08 00:24:20|34931.5|34811.5|34934.5|34814.5|34934.5|34814.5|34931.3|34811.3|19
1649377470000|2022-04-08 00:24:30|34935.2|34815.2|34937.9|34817.9|34937.9|34817.9|34922.8|34802.8|14
1649377480000|2022-04-08 00:24:40|34937.8|34817.8|34899.3|34779.3|34937.8|34817.8|34899.2|34779.2|35
1649377490000|2022-04-08 00:24:50|34898.5|34778.5|34903.5|34783.5|34903.8|34783.8|34897.2|34777.2|25
1649377500000|2022-04-08 00:25:00|34902|34782|34900.5|34780.5|34903.2|34783.2|34893.9|34773.9|30
1649377510000|2022-04-08 00:25:10|34900.2|34780.2|34916.3|34796.3|34918.7|34798.7|34898.4|34778.4|36
1649377520000|2022-04-08 00:25:20|34912.9|34792.9|34913.1|34793.1|34917.2|34797.2|34910.8|34790.8|34
1649377530000|2022-04-08 00:25:30|34914.4|34794.4|34912.9|34792.9|34914.6|34794.6|34910.7|34790.7|26
1649377540000|2022-04-08 00:25:40|34913|34793|34911.3|34791.3|34918.3|34798.3|34909.1|34789.1|30
1649377550000|2022-04-08 00:25:50|34913.5|34793.5|34912.8|34792.8|34914.8|34794.8|34910.9|34790.9|24
1649377560000|2022-04-08 00:26:00|34913.1|34793.1|34914.6|34794.6|34915.5|34795.5|34912.9|34792.9|29
1649377570000|2022-04-08 00:26:10|34914.4|34794.4|34912.1|34792.1|34916.3|34796.3|34912.1|34792.1|28
1649377580000|2022-04-08 00:26:20|34911.2|34791.2|34915.1|34795.1|34918.7|34798.7|34911.2|34791.2|23
1649377590000|2022-04-08 00:26:30|34915.6|34795.6|34908.1|34800.1|34917.7|34800.1|34908.1|34792.8|15
1649377600000|2022-04-08 00:26:40|34910.3|34799.5|34916.6|34796.6|34916.8|34799.5|34908.7|34790.5|17
1649377610000|2022-04-08 00:26:50|34916.7|34796.7|34902.4|34802.1|34916.7|34810.3|34902.4|34795.6|13
1649377620000|2022-04-08 00:27:00|34909.7|34791.1|34918.9|34798.9|34918.9|34798.9|34909.7|34791.1|25
1649377630000|2022-04-08 00:27:10|34916.8|34796.8|34911.7|34792.5|34918.2|34798.2|34911.7|34792.5|26
1649377640000|2022-04-08 00:27:20|34909.5|34793.6|34917.8|34797.8|34918.4|34799|34909.5|34792.2|20
1649377650000|2022-04-08 00:27:30|34915.1|34812.7|34903.5|34804.8|34916.1|34816.1|34902.6|34803.3|19
1649377660000|2022-04-08 00:27:40|34910.4|34809.2|34910.4|34810.3|34914|34812.1|34908.3|34808.4|22
1649377670000|2022-04-08 00:27:50|34908.7|34810.9|34911.9|34811.4|34911.9|34811.8|34908.4|34808.5|24
1649377680000|2022-04-08 00:28:00|34911.1|34811.2|34913.4|34815.7|34917.3|34817|34905.5|34808.5|26
1649377690000|2022-04-08 00:28:10|34917.9|34813.4|34911.9|34811.4|34917.9|34816.7|34910|34811.4|23
1649377700000|2022-04-08 00:28:20|34911.8|34812.3|34917.4|34801.1|34917.4|34814.8|34909.8|34801.1|19
1649377710000|2022-04-08 00:28:30|34903.7|34797.7|34912.1|34803.5|34915.6|34804.4|34903.7|34793.5|18
1649377720000|2022-04-08 00:28:40|34915.1|34805|34912.3|34792.3|34916.4|34805|34904.1|34788.4|24
1649377730000|2022-04-08 00:28:50|34911.1|34791.1|34911.9|34794.9|34913.4|34794.9|34908.3|34789.5|23
1649377740000|2022-04-08 00:29:00|34911.4|34793.2|34909.6|34795.4|34912.9|34796.3|34909.3|34792|21
1649377750000|2022-04-08 00:29:10|34911.2|34796.2|34910|34812.1|34911.5|34813.3|34905.2|34795.3|28
1649377760000|2022-04-08 00:29:20|34909.5|34811.3|34911.4|34810.7|34912.9|34814.9|34908.3|34810.4|22
1649377770000|2022-04-08 00:29:30|34910.6|34809.8|34899.4|34805.8|34911.3|34811.7|34897.4|34805.1|22
1649377780000|2022-04-08 00:29:40|34899.3|34804.9|34906.6|34795.2|34907.4|34806.9|34896.6|34795.2|36
1649377790000|2022-04-08 00:29:50|34905.8|34797.4|34903.7|34798|34907.3|34799.6|34902.7|34792.2|31
1649377800000|2022-04-08 00:30:00|34904|34798.2|34897.4|34798.3|34909.7|34801.9|34896.8|34788.5|36
1649377810000|2022-04-08 00:30:10|34896.9|34800.6|34900|34790.3|34909|34800.6|34896.9|34787.3|35
1649377820000|2022-04-08 00:30:20|34900.7|34792.3|34900.4|34794.9|34902.8|34796|34899.6|34791.7|28
1649377830000|2022-04-08 00:30:30|34901.8|34795.4|34901.3|34793.5|34903.6|34795.7|34900|34793.2|20
1649377840000|2022-04-08 00:30:40|34893.3|34801.6|34896.4|34802.6|34897|34802.6|34893.3|34800.4|17
1649377850000|2022-04-08 00:30:50|34901.2|34803.8|34898.2|34803.3|34901.9|34815.1|34886.1|34795.7|27
1649377860000|2022-04-08 00:31:00|34899|34802.4|34909|34798.8|34912|34810.2|34892.8|34793.1|36
1649377870000|2022-04-08 00:31:10|34909.3|34799.1|34907.8|34800.2|34909.4|34801.2|34906.6|34796.3|29
1649377880000|2022-04-08 00:31:20|34909|34797.6|34908.2|34797.6|34909.7|34800|34902.7|34796.5|28
1649377890000|2022-04-08 00:31:30|34908.8|34796.5|34903.3|34806.5|34908.8|34807.1|34898|34796.5|29
1649377900000|2022-04-08 00:31:40|34902|34805.9|34903|34807.7|34904.1|34808.8|34901.9|34805.8|22
1649377910000|2022-04-08 00:31:50|34902.8|34807.6|34900.2|34793.4|34904.2|34808.3|34895.1|34792.8|28
1649377920000|2022-04-08 00:32:00|34901.3|34793.9|34902.6|34789.2|34904.7|34800.7|34898.4|34788.9|37
1649377930000|2022-04-08 00:32:10|34902.1|34789.6|34899.9|34796.9|34903.4|34803.4|34896.8|34785.2|35
1649377940000|2022-04-08 00:32:20|34898.6|34794.1|34901.6|34783.2|34902.2|34796.5|34895.2|34780.4|36
1649377950000|2022-04-08 00:32:30|34900.7|34781.5|34902.4|34788.9|34902.8|34789.9|34895.5|34781.5|30
1649377960000|2022-04-08 00:32:40|34902.5|34789|34903.6|34787.1|34907.8|34789|34899.9|34783.4|24
1649377970000|2022-04-08 00:32:50|34903|34783|34901.3|34784.8|34904|34786|34899.7|34782.3|24
1649377980000|2022-04-08 00:33:00|34901.2|34783.6|34894.3|34790.8|34903.3|34790.8|34894.3|34781.7|23
1649377990000|2022-04-08 00:33:10|34896.3|34783.1|34898.1|34785.2|34904.5|34789.1|34896.3|34781.4|30
1649378000000|2022-04-08 00:33:20|34897.2|34780.7|34898.1|34804.5|34902|34805.5|34889.3|34780.7|20
1649378010000|2022-04-08 00:33:30|34893.2|34804.1|34894.4|34805.6|34902|34805.6|34893.1|34796|27
1649378020000|2022-04-08 00:33:40|34894.2|34805.1|34883|34797|34898|34805.4|34876|34766.8|32
1649378030000|2022-04-08 00:33:50|34889.1|34797.8|34886.8|34796.1|34892.9|34798.7|34881.4|34775|37
1649378040000|2022-04-08 00:34:00|34885.3|34796.9|34885.4|34797.5|34893|34797.5|34871.6|34775.8|17
1649378050000|2022-04-08 00:34:10|34886.9|34797.3|34886.3|34795.5|34902.1|34797.3|34865.7|34755|27
1649378060000|2022-04-08 00:34:20|34887.2|34794.3|34874.1|34786.1|34896.9|34796.6|34874.1|34786.1|32
1649378070000|2022-04-08 00:34:30|34873.8|34785.8|34881.2|34795.4|34889.6|34795.7|34872.9|34785.8|28
1649378080000|2022-04-08 00:34:40|34881.1|34795.1|34891|34786|34891|34796.6|34881.1|34785|27
1649378090000|2022-04-08 00:34:50|34881.5|34796.2|34883.2|34792.3|34890|34796.2|34876.6|34784|30
1649378100000|2022-04-08 00:35:00|34885.6|34788.5|34879.5|34794|34890.5|34797|34876.6|34783|33
1649378110000|2022-04-08 00:35:10|34879|34794.9|34877.9|34795.1|34880.9|34795.1|34868.7|34789.9|30
1649378120000|2022-04-08 00:35:20|34880.5|34794.3|34878|34795.1|34888|34795.5|34877.2|34783|30
1649378130000|2022-04-08 00:35:30|34877.1|34794.7|34878.8|34793|34890|34796.3|34866.9|34783|26
1649378140000|2022-04-08 00:35:40|34879.2|34793.5|34876.7|34795.3|34879.3|34795.3|34876.5|34793.4|22
1649378150000|2022-04-08 00:35:50|34877|34795.1|34878.5|34793.8|34882.2|34795.6|34870.8|34791.6|25
1649378160000|2022-04-08 00:36:00|34876.9|34794.1|34877.5|34794.3|34883.8|34795.9|34876.2|34787.4|25
1649378170000|2022-04-08 00:36:10|34883|34787.2|34878.8|34794.6|34883|34795.6|34870.7|34786.6|28
1649378180000|2022-04-08 00:36:20|34877|34794.9|34878.7|34792.3|34889|34797.7|34862.4|34772.6|24
1649378190000|2022-04-08 00:36:30|34890|34785|34883.4|34793.1|34890|34797|34878.1|34784|21
1649378200000|2022-04-08 00:36:40|34877.9|34796.7|34878|34795.2|34889|34796.8|34863.7|34783|14
1649378210000|2022-04-08 00:36:50|34889|34784|34877.2|34796.2|34889|34796.3|34877.2|34783|26
1649378220000|2022-04-08 00:37:00|34888|34784|34878.6|34797.6|34888|34797.6|34877.8|34784|24
1649378230000|2022-04-08 00:37:10|34889|34797.4|34863.7|34783.1|34890|34797.4|34863.7|34783.1|21
1649378240000|2022-04-08 00:37:20|34866.4|34791|34889|34785|34890|34797.2|34862.5|34772.6|32
1649378250000|2022-04-08 00:37:30|34877.5|34796.5|34862.5|34772.6|34889|34796.7|34862.5|34772.6|17
1649378260000|2022-04-08 00:37:40|34877.5|34796.8|34881|34796.5|34891|34798|34875.7|34784|16
1649378270000|2022-04-08 00:37:50|34884.8|34794.4|34878.6|34796.2|34890|34796.8|34869.5|34784.1|27
1649378280000|2022-04-08 00:38:00|34880.4|34795.3|34880.5|34795.1|34890|34796.6|34874.3|34783|26
1649378290000|2022-04-08 00:38:10|34878.7|34795.6|34877.5|34795.8|34880.8|34796|34872.9|34791.1|26
1649378300000|2022-04-08 00:38:20|34877.6|34795.7|34885|34789.6|34890|34796.9|34877.4|34785|23
1649378310000|2022-04-08 00:38:30|34889|34785|34878.1|34796.7|34889|34796.7|34878|34784|19
1649378320000|2022-04-08 00:38:40|34889|34785|34883|34797.1|34889|34798.3|34861.1|34772.7|22
1649378330000|2022-04-08 00:38:50|34880.8|34798.3|34890|34785|34893|34799.6|34861.9|34770.6|23
1649378340000|2022-04-08 00:39:00|34891|34798.6|34891|34786|34893|34799.6|34880.6|34786|22
1649378350000|2022-04-08 00:39:10|34880.3|34798.7|34887.9|34796.6|34893|34800.6|34863.4|34776|26
1649378360000|2022-04-08 00:39:20|34892|34787|34885.3|34796.1|34899|34800.5|34877.6|34787|31
1649378370000|2022-04-08 00:39:30|34885.1|34800.3|34890.7|34797|34897|34800.5|34881.8|34791|24
1649378380000|2022-04-08 00:39:40|34887.7|34798.9|34885.5|34799.9|34897|34800|34885.4|34790|20
1649378390000|2022-04-08 00:39:50|34887.5|34800.3|34890.9|34799.2|34901|34802.6|34886.7|34792|12
1649378400000|2022-04-08 00:40:00|34899|34792|34886.3|34800.9|34899|34801.7|34867.9|34775.2|11
1649378410000|2022-04-08 00:40:10|34890.3|34801.1|34888.7|34803.3|34890.3|34803.3|34887.4|34801.1|8
1649378420000|2022-04-08 00:40:20|34888.9|34803.5|34887.2|34801.9|34896.8|34804.5|34887.1|34800.7|15
1649378430000|2022-04-08 00:40:30|34887.1|34801.8|34885.3|34800|34887.5|34801.8|34885.3|34799.8|5
1649378440000|2022-04-08 00:40:40|34875.9|34800.1|34884.7|34800|34884.7|34800.1|34875.9|34795|4
1649378450000|2022-04-08 00:40:50|34885.3|34800.1|34900|34794|34901|34803.2|34885.3|34793|17
1649378460000|2022-04-08 00:41:00|34888.4|34803.3|34902|34796|34902|34803.6|34883.6|34796|12
1649378470000|2022-04-08 00:41:10|34889.5|34804.4|34897.3|34785.3|34898.5|34804.4|34889.5|34781.6|22
1649378480000|2022-04-08 00:41:20|34894.3|34787.5|34893.8|34784.6|34897.9|34793.9|34893|34783.4|18
1649378490000|2022-04-08 00:41:30|34895.2|34784|34889.8|34791.7|34896.2|34792.9|34888.5|34784|25
1649378500000|2022-04-08 00:41:40|34890.9|34791.9|34883|34791.9|34892.6|34792.3|34879.7|34783.3|19
1649378510000|2022-04-08 00:41:50|34884|34786.7|34893.4|34797.6|34895.8|34797.6|34884|34786.7|19
1649378520000|2022-04-08 00:42:00|34897.1|34796.6|34887.6|34793.2|34898|34797.2|34875.9|34784.2|25
1649378530000|2022-04-08 00:42:10|34887.1|34791.3|34891.6|34795|34902.7|34803|34884.7|34786.1|23
1649378540000|2022-04-08 00:42:20|34895.3|34794.4|34899.8|34793.8|34902.1|34795.9|34895.1|34792.8|20
1649378550000|2022-04-08 00:42:30|34897.4|34794.2|34903.1|34798.4|34904.4|34798.5|34897.4|34787.8|11
1649378560000|2022-04-08 00:42:40|34904.4|34798.1|34899.6|34795.5|34904.9|34799.2|34894.1|34783.2|21
1649378570000|2022-04-08 00:42:50|34899.9|34799.5|34900.2|34800.6|34902.9|34804.3|34891.9|34791.2|31
1649378580000|2022-04-08 00:43:00|34901|34802.3|34905|34794|34908.6|34802.5|34891.8|34790.7|29
1649378590000|2022-04-08 00:43:10|34902.7|34794.3|34908.9|34792|34909|34799.7|34902|34792|17
1649378600000|2022-04-08 00:43:20|34907.9|34803.5|34904.8|34800.1|34910|34803.6|34901.5|34798|15
1649378610000|2022-04-08 00:43:30|34905.6|34798.6|34908|34804|34908.9|34806.2|34897.9|34798.6|18
1649378620000|2022-04-08 00:43:40|34907.7|34804.3|34905.8|34805.1|34907.7|34807|34904.2|34803.7|14
1649378630000|2022-04-08 00:43:50|34905.4|34806.8|34903.2|34802.8|34905.8|34806.8|34889.4|34793.1|12
1649378640000|2022-04-08 00:44:00|34902.7|34802.1|34905.7|34805.4|34907.2|34806.8|34902.7|34802.1|19
1649378650000|2022-04-08 00:44:10|34904.8|34807.2|34905.4|34807|34907.7|34807.8|34904.8|34805.3|15
1649378660000|2022-04-08 00:44:20|34905.2|34807.3|34901.1|34801.4|34905.2|34808.3|34894.9|34798.3|10
1649378670000|2022-04-08 00:44:30|34899.5|34799.7|34906|34805.7|34907.2|34807.1|34899.5|34799.7|26
1649378680000|2022-04-08 00:44:40|34906.4|34805.6|34906.8|34805.6|34907.8|34807.5|34905.4|34805.6|19
1649378690000|2022-04-08 00:44:50|34906.5|34807.5|34909|34800.7|34910.4|34808.2|34887.8|34787.9|16
1649378700000|2022-04-08 00:45:00|34907.7|34803.8|34908.6|34800|34913.7|34803.8|34905.3|34793.7|26
1649378710000|2022-04-08 00:45:10|34908.3|34799.4|34910.7|34799.9|34911.5|34808.1|34907.5|34797.1|27
1649378720000|2022-04-08 00:45:20|34911.1|34798.7|34908.5|34811.1|34911.1|34812.1|34905.8|34798.7|25
1649378730000|2022-04-08 00:45:30|34907.4|34811.5|34891.1|34805|34909.4|34812.7|34889.8|34803.7|31
1649378740000|2022-04-08 00:45:40|34895.3|34804.7|34907.6|34809|34908.4|34812.9|34895.3|34804.7|30
1649378750000|2022-04-08 00:45:50|34908.2|34809.5|34904.5|34810.5|34908.2|34812.3|34904.5|34808.8|23
1649378760000|2022-04-08 00:46:00|34905.1|34809.6|34901.3|34807.5|34905.1|34812.2|34900.4|34806.2|16
1649378770000|2022-04-08 00:46:10|34901.2|34806.8|34905.4|34807.9|34905.8|34809.5|34901.2|34806.8|22
1649378780000|2022-04-08 00:46:20|34903.6|34808|34897.5|34806|34909.5|34812.3|34897.5|34806|12
1649378790000|2022-04-08 00:46:30|34890.9|34805.3|34907.4|34807.9|34908.3|34810.6|34890.9|34805.3|22
1649378800000|2022-04-08 00:46:40|34906.8|34808.1|34901.1|34810.3|34910.2|34813.7|34895|34805.4|20
1649378810000|2022-04-08 00:46:50|34900.7|34807.7|34910.6|34812.6|34912.4|34815|34900.7|34807.7|22
1649378820000|2022-04-08 00:47:00|34910.7|34813.1|34905.6|34810.6|34911|34814.9|34896.5|34806.3|17
1649378830000|2022-04-08 00:47:10|34905.1|34810.1|34912.1|34812.8|34912.1|34816.5|34902.7|34810.1|14
1649378840000|2022-04-08 00:47:20|34911.8|34814.3|34909.2|34815.2|34914.2|34816.4|34902.5|34810.8|23
1649378850000|2022-04-08 00:47:30|34909.1|34812.8|34908.3|34816.5|34910.1|34816.5|34907.8|34811.7|15
1649378860000|2022-04-08 00:47:40|34908.4|34814.5|34908.2|34815.4|34913.1|34818.9|34890.8|34807.8|16
1649378870000|2022-04-08 00:47:50|34907.3|34816.9|34912.8|34814.3|34912.8|34816.9|34907|34813.9|11
1649378880000|2022-04-08 00:48:00|34911.6|34814.4|34908.4|34813.4|34911.6|34814.4|34901.2|34809.8|19
1649378890000|2022-04-08 00:48:10|34906.8|34816.4|34924.4|34810.3|34926.2|34821.7|34906.8|34805.5|25
1649378900000|2022-04-08 00:48:20|34922.8|34810.6|34924.2|34806.8|34925.4|34812.4|34920.9|34805.5|24
1649378910000|2022-04-08 00:48:30|34923.2|34808.9|34922.4|34810.5|34925.5|34820.7|34922.3|34807.1|22
1649378920000|2022-04-08 00:48:40|34922.1|34809.5|34903.6|34821.7|34924.1|34821.7|34901|34807.9|15
1649378930000|2022-04-08 00:48:50|34901.4|34818.7|34902.4|34819.3|34903.6|34821.8|34901.4|34817.6|9
1649378940000|2022-04-08 00:49:00|34903.3|34817.7|34917|34820.5|34919|34824.1|34902|34813.8|25
1649378950000|2022-04-08 00:49:10|34919.3|34822.1|34918.6|34821.8|34921.2|34823.6|34917.9|34819.7|22
1649378960000|2022-04-08 00:49:20|34920.5|34821.6|34910.6|34822.4|34920.7|34823.7|34908|34818.7|18
1649378970000|2022-04-08 00:49:30|34912.5|34822|34915.8|34823.2|34916.1|34823.6|34910.6|34822|10
1649378980000|2022-04-08 00:49:40|34919.1|34827.6|34917|34820.1|34919.4|34828.5|34898.9|34816.9|27
1649378990000|2022-04-08 00:49:50|34916.3|34820.8|34912.8|34826.6|34916.3|34826.7|34912.8|34820.5|13
1649379000000|2022-04-08 00:50:00|34913.8|34826.7|34913.2|34807.1|34920.5|34826.7|34905.1|34805|33
1649379010000|2022-04-08 00:50:10|34914.9|34806.1|34914.5|34807.6|34916.8|34810.1|34910.2|34803.7|29
1649379020000|2022-04-08 00:50:20|34915.1|34807.3|34914.1|34809.7|34917.4|34810.4|34909.2|34806.6|26
1649379030000|2022-04-08 00:50:30|34914.2|34809.9|34917.1|34811.7|34921.4|34813|34914|34804|21
1649379040000|2022-04-08 00:50:40|34919.7|34806.9|34914.4|34809|34920|34812.3|34912.5|34805.6|24
1649379050000|2022-04-08 00:50:50|34915.4|34810.9|34914.9|34812.1|34916.6|34812.1|34914.9|34808|11
1649379060000|2022-04-08 00:51:00|34915.2|34810.5|34905.6|34815.8|34917.2|34821.2|34903.7|34810.5|23
1649379070000|2022-04-08 00:51:10|34904.5|34815.7|34910.8|34816.7|34910.8|34818.1|34904|34814.9|17
1649379080000|2022-04-08 00:51:20|34909|34816.4|34919|34799|34919|34821.3|34906.7|34799|21
1649379090000|2022-04-08 00:51:30|34917.1|34804.7|34913.8|34809.3|34917.1|34812.3|34910.7|34799.1|21
1649379100000|2022-04-08 00:51:40|34916.7|34803.5|34909.1|34805.3|34916.7|34807|34908.6|34802.3|19
1649379110000|2022-04-08 00:51:50|34910.8|34805|34910|34819.7|34913.6|34819.7|34910|34805|18
1649379120000|2022-04-08 00:52:00|34909.9|34813.7|34905.8|34815.6|34909.9|34817.1|34904.1|34813.1|23
1649379130000|2022-04-08 00:52:10|34907.1|34816.1|34904.5|34817.9|34907.1|34817.9|34904.5|34815.7|8
1649379140000|2022-04-08 00:52:20|34904.7|34815.2|34898.9|34817|34904.7|34821|34897.4|34814.2|10
1649379150000|2022-04-08 00:52:30|34898|34815.2|34903.6|34822.2|34903.6|34822.2|34898|34814.7|9
1649379160000|2022-04-08 00:52:40|34911.7|34820.4|34908.5|34822.1|34911.7|34823.7|34908.5|34818|8
1649379170000|2022-04-08 00:52:50|34908.8|34823.3|34907.3|34815.5|34909.1|34823.5|34898.3|34812.5|15
1649379180000|2022-04-08 00:53:00|34907.5|34814.6|34909.4|34818.4|34911.7|34818.5|34906.8|34814.6|18
1649379190000|2022-04-08 00:53:10|34909.8|34817.2|34899|34814.6|34910.3|34819.9|34897.4|34812.4|16
1649379200000|2022-04-08 00:53:20|34898.3|34812.9|34913.9|34818|34913.9|34820.8|34898.3|34812.9|15
1649379210000|2022-04-08 00:53:30|34912.8|34818.2|34909.9|34824.6|34915.3|34824.6|34900.3|34818.2|18
1649379220000|2022-04-08 00:53:40|34905.1|34816.2|34914.2|34819.8|34915.8|34825.3|34905.1|34816.2|19
1649379230000|2022-04-08 00:53:50|34914.6|34820.2|34909.5|34817.7|34916.2|34822.3|34907.6|34816.3|21
1649379240000|2022-04-08 00:54:00|34916|34810.1|34915.8|34810.3|34916.9|34813.7|34915.1|34808.4|26
1649379250000|2022-04-08 00:54:10|34916.1|34810.4|34913.9|34807.4|34921.1|34819.4|34910.1|34804.5|27
1649379260000|2022-04-08 00:54:20|34914.7|34805.5|34914.4|34806.5|34915.4|34812|34909.9|34804|32
1649379270000|2022-04-08 00:54:30|34914.3|34805.1|34908.1|34812.6|34914.7|34815.7|34903|34796.8|34
1649379280000|2022-04-08 00:54:40|34907.7|34812.1|34905|34796.4|34911.1|34812.1|34902.4|34796.4|35
1649379290000|2022-04-08 00:54:50|34903.8|34805.8|34903.3|34788.7|34908|34806.9|34896.7|34787.7|38
1649379300000|2022-04-08 00:55:00|34902.2|34788.8|34900.6|34780.6|34904.8|34793.2|34897.3|34778.3|40
1649379310000|2022-04-08 00:55:10|34898.7|34780.9|34900.9|34785.2|34904.8|34786.7|34897.7|34779.1|33
1649379320000|2022-04-08 00:55:20|34900.8|34785.1|34904.7|34786.4|34905.9|34788.2|34899.8|34784.3|21
1649379330000|2022-04-08 00:55:30|34904.2|34785|34903.1|34784|34905.9|34786.9|34902.6|34782.9|25
1649379340000|2022-04-08 00:55:40|34898.2|34797.3|34885.2|34790.4|34899.1|34799.2|34885.2|34790.4|25
1649379350000|2022-04-08 00:55:50|34887|34791.9|34892.4|34798.1|34902.2|34809.5|34882.8|34788.8|35
1649379360000|2022-04-08 00:56:00|34895.1|34796.7|34894.1|34796.3|34902.7|34801.6|34887.1|34791.6|35
1649379370000|2022-04-08 00:56:10|34893.5|34796|34892.2|34798.2|34898.5|34801.4|34891|34796|23
1649379380000|2022-04-08 00:56:20|34893.4|34798.4|34895|34799|34895|34799|34892.2|34797|25
1649379390000|2022-04-08 00:56:30|34895.1|34798.2|34882|34795.1|34903|34803.9|34881.4|34793.4|21
1649379400000|2022-04-08 00:56:40|34894.6|34795.9|34901.4|34804.1|34903.3|34805.3|34886.4|34795.9|22
1649379410000|2022-04-08 00:56:50|34902.9|34802.2|34904.6|34804.9|34904.6|34812.4|34880|34801.8|23
1649379420000|2022-04-08 00:57:00|34904.5|34787.7|34905.5|34785.5|34908.1|34791.1|34903.7|34783.7|18
1649379430000|2022-04-08 00:57:10|34904.3|34784.3|34908.2|34796.2|34908.8|34797.5|34904.3|34784.3|23
1649379440000|2022-04-08 00:57:20|34908.6|34795.3|34909.3|34794.5|34910|34800.5|34905.6|34792.9|28
1649379450000|2022-04-08 00:57:30|34910.1|34795.3|34906.6|34797.3|34910.7|34798.8|34904.6|34791.3|21
1649379460000|2022-04-08 00:57:40|34904.3|34796.7|34906.9|34795.7|34908.6|34797.2|34903.9|34790.3|24
1649379470000|2022-04-08 00:57:50|34908|34795.9|34898.6|34805.1|34908|34809.3|34894.5|34795.9|24
1649379480000|2022-04-08 00:58:00|34897.6|34805.2|34905.5|34790|34906.6|34807.9|34895.7|34789.7|29
1649379490000|2022-04-08 00:58:10|34906.5|34793.3|34910.5|34798.4|34912.3|34801.5|34901.2|34789.3|29
1649379500000|2022-04-08 00:58:20|34909.9|34798.2|34911.7|34797.2|34912.6|34804.5|34908.8|34793.8|34
1649379510000|2022-04-08 00:58:30|34911.6|34796.1|34910.9|34799.3|34912.9|34801.3|34908.5|34795.3|30
1649379520000|2022-04-08 00:58:40|34911|34798.2|34909|34800.8|34911|34801.2|34907.3|34797.1|19
1649379530000|2022-04-08 00:58:50|34902.8|34797.6|34906.1|34812.4|34914|34815|34902.8|34795.3|27
1649379540000|2022-04-08 00:59:00|34907.5|34812.3|34900.5|34817.7|34909.5|34817.7|34900.1|34804.6|25
1649379550000|2022-04-08 00:59:10|34900.8|34816.2|34906.4|34812.9|34909.8|34822|34900.8|34807.2|30
1649379560000|2022-04-08 00:59:20|34907.2|34812.7|34912.2|34805.3|34915.3|34814.5|34907.2|34801.2|26
1649379570000|2022-04-08 00:59:30|34912.7|34806.3|34912.9|34803|34915.7|34806.3|34911.1|34803|29
1649379580000|2022-04-08 00:59:40|34913.4|34804.2|34913.5|34803.2|34915.2|34805.5|34913|34802|18
1649379590000|2022-04-08 00:59:50|34913.7|34800.5|34915.4|34819.2|34917.2|34820.4|34908.4|34799.6|34
1649379600000|2022-04-08 01:00:00|34918.6|34808.5|34917.9|34806.8|34918.6|34811.8|34916.6|34803|28
1649379610000|2022-04-08 01:00:10|34917.5|34803.5|34918.2|34810.6|34921.1|34813.8|34908|34803.5|24
1649379620000|2022-04-08 01:00:20|34918.4|34810.9|34923.4|34809.3|34928.4|34824.3|34917.2|34809|34
1649379630000|2022-04-08 01:00:30|34921.9|34816.2|34926.2|34810.2|34927.6|34816.2|34921.4|34807.6|34
1649379640000|2022-04-08 01:00:40|34924.8|34812.9|34920.6|34812.5|34924.8|34815.9|34918.3|34810.9|25
1649379650000|2022-04-08 01:00:50|34920.2|34812.4|34919|34826.3|34923.3|34826.3|34919|34810.5|17
1649379660000|2022-04-08 01:01:00|34917.8|34827.6|34917.5|34815.7|34924.7|34828.7|34910.3|34804.7|33
1649379670000|2022-04-08 01:01:10|34918.9|34815.2|34919.4|34813.7|34921.1|34818.8|34915.7|34811.7|25
1649379680000|2022-04-08 01:01:20|34920.8|34814.8|34921.9|34815.9|34922.2|34816.8|34920.1|34813.8|22
1649379690000|2022-04-08 01:01:30|34921.6|34815.5|34913.4|34823|34922.3|34824.1|34908.8|34813.8|21
1649379700000|2022-04-08 01:01:40|34913.3|34823.2|34922.4|34826.7|34923.5|34828.6|34913.3|34823.2|19
1649379710000|2022-04-08 01:01:50|34922.8|34826.9|34921.7|34826.4|34925|34831.2|34899.3|34816.9|16
1649379720000|2022-04-08 01:02:00|34924.3|34816.7|34921.9|34818.6|34925.1|34820|34921.9|34811.8|24
1649379730000|2022-04-08 01:02:10|34923.3|34820.2|34918.9|34815.1|34925.5|34821.8|34917.4|34814.3|22
1649379740000|2022-04-08 01:02:20|34918.6|34814.8|34920|34815.3|34921.8|34816.5|34918.6|34814.1|24
1649379750000|2022-04-08 01:02:30|34920.3|34815.5|34916.5|34825.8|34920.3|34826|34904|34815.5|18
1649379760000|2022-04-08 01:02:40|34899.1|34817.9|34913.1|34828.1|34920.1|34829.6|34899.1|34817.9|24
1649379770000|2022-04-08 01:02:50|34911.6|34828.5|34921.5|34826.4|34921.5|34828.5|34911.2|34822.7|15
1649379780000|2022-04-08 01:03:00|34917.9|34830.6|34922.3|34815.5|34922.3|34830.6|34917.2|34815.5|24
1649379790000|2022-04-08 01:03:10|34922|34815.2|34918.2|34812.5|34922.8|34816|34913.5|34809.8|29
1649379800000|2022-04-08 01:03:20|34918.5|34812.8|34918.2|34814.5|34918.7|34815.4|34914.3|34810.5|15
1649379810000|2022-04-08 01:03:30|34918.7|34814.6|34920.7|34818|34925.5|34825|34912.7|34807.6|25
1649379820000|2022-04-08 01:03:40|34922.1|34812.5|34922.3|34825.7|34923.5|34826.6|34921.2|34810.4|25
1649379830000|2022-04-08 01:03:50|34921.7|34827.1|34916.6|34816.3|34922|34828.4|34915.2|34814.1|16
1649379840000|2022-04-08 01:04:00|34916.1|34815|34913.7|34825.6|34916.1|34825.6|34913.7|34813.8|9
1649379850000|2022-04-08 01:04:10|34913.6|34821.8|34917.3|34822.9|34919|34824.1|34913.6|34821.7|14
1649379860000|2022-04-08 01:04:20|34916.9|34823|34913.8|34819.6|34921.2|34828.2|34912.1|34819.2|22
1649379870000|2022-04-08 01:04:30|34913.7|34821.5|34922.3|34825.9|34922.3|34836.9|34898.9|34819.1|12
1649379880000|2022-04-08 01:04:40|34920|34826|34911.8|34822.5|34924|34833.6|34911.7|34818.7|12
1649379890000|2022-04-08 01:04:50|34917.4|34825.4|34899.9|34816.4|34917.4|34830.7|34899.9|34816.4|9
1649379900000|2022-04-08 01:05:00|34909.9|34821.9|34913.7|34821.1|34916.5|34822.8|34909.9|34811.4|30
1649379910000|2022-04-08 01:05:10|34914.4|34821.4|34915|34821.5|34916.5|34822.4|34914.4|34820.3|10
1649379920000|2022-04-08 01:05:20|34915.5|34822.4|34913|34820.9|34915.5|34822.4|34910.1|34814|16
1649379930000|2022-04-08 01:05:30|34907.2|34824.7|34914.4|34821.9|34916.8|34826.1|34907|34818.8|19
1649379940000|2022-04-08 01:05:40|34911.5|34819.6|34910.8|34819.6|34914.5|34823.2|34903.6|34815.1|22
1649379950000|2022-04-08 01:05:50|34908.8|34819.3|34909.6|34819.8|34915.3|34822.2|34905.4|34818|26
1649379960000|2022-04-08 01:06:00|34909.9|34819.6|34906|34816.1|34909.9|34819.6|34902|34814.6|22
1649379970000|2022-04-08 01:06:10|34905.5|34815.7|34909.6|34819.5|34910.8|34819.5|34903.8|34815.7|7
1649379980000|2022-04-08 01:06:20|34907.4|34822.1|34916.9|34823.6|34916.9|34823.9|34907.4|34819.2|15
1649379990000|2022-04-08 01:06:30|34915.8|34824.8|34916.2|34823.3|34921|34825.6|34896.2|34814.2|17
1649380000000|2022-04-08 01:06:40|34916.6|34823|34909.6|34817.3|34916.6|34823|34904|34815.7|22
1649380010000|2022-04-08 01:06:50|34910.6|34819.1|34909.4|34810.4|34914.2|34819.8|34905.8|34807.8|26
1649380020000|2022-04-08 01:07:00|34910|34810.9|34910.4|34809.9|34912.1|34811.9|34908.8|34809|17
1649380030000|2022-04-08 01:07:10|34909.3|34810.7|34912.2|34808.1|34913|34811|34909.3|34805.4|12
1649380040000|2022-04-08 01:07:20|34912.7|34806.4|34905.6|34810|34912.7|34819.4|34893|34806.4|29
1649380050000|2022-04-08 01:07:30|34906.7|34809.7|34904.2|34805.8|34916.3|34820.7|34900.7|34791|33
1649380060000|2022-04-08 01:07:40|34903.8|34806.6|34906.1|34811.9|34912.4|34821.6|34900.2|34804.1|34
1649380070000|2022-04-08 01:07:50|34909.7|34803.7|34903.9|34810.8|34909.7|34813.4|34897.2|34801.9|37
1649380080000|2022-04-08 01:08:00|34902|34810.5|34909.1|34796|34909.6|34810.8|34902|34796|29
1649380090000|2022-04-08 01:08:10|34909.3|34800.3|34907.1|34797.3|34913.6|34802.8|34904.9|34788.3|32
1649380100000|2022-04-08 01:08:20|34906.5|34799.8|34908.7|34796.1|34909.6|34802.4|34904.1|34794.1|29
1649380110000|2022-04-08 01:08:30|34908.9|34797.8|34908.9|34795.8|34908.9|34799.4|34906.9|34793.5|13
1649380120000|2022-04-08 01:08:40|34908.5|34795.5|34895.6|34811.4|34909.3|34811.4|34893.5|34794.2|8
1649380130000|2022-04-08 01:08:50|34892.4|34812.8|34905.6|34817.7|34910|34824|34892.4|34808.1|21
1649380140000|2022-04-08 01:09:00|34904.8|34816.9|34905.6|34799.6|34911.5|34821.3|34901.1|34790.5|32
1649380150000|2022-04-08 01:09:10|34905.8|34796.7|34914|34802.2|34914|34809.8|34904|34794|32
1649380160000|2022-04-08 01:09:20|34905.7|34800.4|34906|34804.9|34910.5|34813.4|34903.4|34799|31
1649380170000|2022-04-08 01:09:30|34906.7|34806.6|34907.1|34804.3|34908.9|34807|34906.5|34802.9|16
1649380180000|2022-04-08 01:09:40|34905.9|34805.1|34904.4|34805.9|34908.3|34808.1|34902.1|34802.4|17
1649380190000|2022-04-08 01:09:50|34896.9|34811.6|34901.1|34818.6|34903.1|34818.6|34896.2|34811.1|9
1649380200000|2022-04-08 01:10:00|34901|34803|34908|34803.4|34909.6|34811.5|34901|34801|25
1649380210000|2022-04-08 01:10:10|34905.8|34807.6|34911.3|34810.3|34911.3|34812.7|34905.7|34803.3|18
1649380220000|2022-04-08 01:10:20|34911.7|34809|34907.2|34810.8|34914|34813.7|34905.4|34806.6|13
1649380230000|2022-04-08 01:10:30|34907.1|34810.7|34910.7|34809.7|34913|34822.8|34896.6|34799.7|29
1649380240000|2022-04-08 01:10:40|34910|34811.3|34906.1|34810.2|34910.9|34814.8|34895.2|34803.5|35
1649380250000|2022-04-08 01:10:50|34904.3|34805.6|34907.8|34807.9|34908|34815.4|34897.1|34801|26
1649380260000|2022-04-08 01:11:00|34907|34809.9|34903.9|34815.6|34907|34816.4|34896.3|34805.1|29
1649380270000|2022-04-08 01:11:10|34905.3|34815.4|34904.6|34816.8|34914.1|34818.6|34898.6|34797.1|34
1649380280000|2022-04-08 01:11:20|34907.4|34815.9|34904.4|34815.8|34913.3|34822.6|34901.3|34800.6|37
1649380290000|2022-04-08 01:11:30|34899.4|34816.5|34902|34798.5|34911.4|34819.6|34896.6|34798.5|35
1649380300000|2022-04-08 01:11:40|34899.7|34800.2|34897|34803.2|34900.5|34808.8|34895.6|34795|29
1649380310000|2022-04-08 01:11:50|34898.3|34801.1|34900.7|34811.9|34904.3|34811.9|34898.3|34800|27
1649380320000|2022-04-08 01:12:00|34900.5|34812.5|34900.8|34810.9|34901.7|34813.2|34895.5|34805.7|22
1649380330000|2022-04-08 01:12:10|34901.9|34811.5|34905.2|34810.4|34905.2|34811.8|34898.2|34808.6|16
1649380340000|2022-04-08 01:12:20|34899.8|34811.5|34912.8|34818.2|34912.9|34818.2|34899.8|34807.7|27
1649380350000|2022-04-08 01:12:30|34913.9|34817.4|34912.6|34817.3|34914|34819.1|34911.5|34807.2|25
1649380360000|2022-04-08 01:12:40|34912.3|34809|34899.9|34812.9|34912.3|34817.3|34899.9|34807.3|18
1649380370000|2022-04-08 01:12:50|34901.1|34812.4|34903.1|34813.7|34903.6|34814.4|34900.6|34812.4|20
1649380380000|2022-04-08 01:13:00|34902.9|34814|34897.2|34815.2|34905.3|34816.6|34891.2|34806.8|22
1649380390000|2022-04-08 01:13:10|34896.1|34813.2|34902.1|34814.4|34905.3|34815.8|34896.1|34811.8|23
1649380400000|2022-04-08 01:13:20|34902.9|34814.2|34901.7|34815.4|34906.4|34818.4|34899.8|34810.2|18
1649380410000|2022-04-08 01:13:30|34902|34814.3|34903.3|34813.6|34904|34816.5|34901.3|34812.4|18
1649380420000|2022-04-08 01:13:40|34902.5|34813.5|34900.5|34811.5|34904|34814.9|34898.3|34810.5|17
1649380430000|2022-04-08 01:13:50|34901|34812|34902.6|34815.1|34905.6|34815.4|34899.5|34811.5|18
1649380440000|2022-04-08 01:14:00|34902.9|34815|34901.3|34815.4|34902.9|34817.9|34901.3|34814.9|11
1649380450000|2022-04-08 01:14:10|34901.8|34815.1|34893.5|34811.8|34904.8|34816.3|34889.3|34807.9|11
1649380460000|2022-04-08 01:14:20|34901.4|34814.9|34904.2|34816.1|34906.1|34818.6|34899.3|34814.2|24
1649380470000|2022-04-08 01:14:30|34903.5|34816.5|34903.1|34819.3|34904.9|34819.3|34902.3|34815.7|19
1649380480000|2022-04-08 01:14:40|34902.2|34820.2|34903.7|34818.4|34904.2|34820.9|34901.4|34816|16
1649380490000|2022-04-08 01:14:50|34903.6|34818.7|34911.6|34821.4|34912.8|34823.2|34903.5|34817.3|24
1649380500000|2022-04-08 01:15:00|34913.9|34819.3|34907.6|34814.1|34913.9|34819.3|34907.6|34812.9|29
1649380510000|2022-04-08 01:15:10|34907|34814.2|34907.1|34817|34912.9|34818.1|34906.5|34813.9|24
1649380520000|2022-04-08 01:15:20|34908.3|34817.2|34907.2|34815.2|34908.6|34818.1|34901.3|34812.8|29
1649380530000|2022-04-08 01:15:30|34907.3|34814.2|34905.7|34815.3|34907.6|34817.4|34905.7|34809.1|27
1649380540000|2022-04-08 01:15:40|34906.2|34816.5|34906.4|34814.7|34907.1|34816.5|34905.6|34813.6|21
1649380550000|2022-04-08 01:15:50|34905.9|34815.1|34902.1|34813|34905.9|34823.4|34897.6|34811|16
1649380560000|2022-04-08 01:16:00|34900.2|34814.4|34906.4|34816.6|34908.4|34820.2|34894.6|34810.5|22
1649380570000|2022-04-08 01:16:10|34908.3|34812.9|34903.4|34816.3|34908.6|34816.4|34901.6|34812.6|27
1649380580000|2022-04-08 01:16:20|34903.1|34814.8|34903.7|34812.1|34904.5|34814.8|34900.9|34806.5|23
1649380590000|2022-04-08 01:16:30|34903.2|34811.2|34898.1|34810.5|34904.8|34812.5|34896.6|34807.1|30
1649380600000|2022-04-08 01:16:40|34898.3|34811.8|34903.4|34816.2|34904.9|34816.2|34898.3|34811.6|26
1649380610000|2022-04-08 01:16:50|34902.3|34814.8|34901.6|34815|34903.6|34816.6|34892.2|34809.3|22
1649380620000|2022-04-08 01:17:00|34901.4|34813.3|34896.2|34818|34905.6|34818|34896.2|34810|29
1649380630000|2022-04-08 01:17:10|34895.3|34818.3|34895.4|34813.5|34901.9|34818.3|34893.2|34810.1|32
1649380640000|2022-04-08 01:17:20|34895.5|34812.9|34892.6|34810|34899.7|34817|34891.9|34809.1|26
1649380650000|2022-04-08 01:17:30|34895|34811.2|34894.3|34826.4|34901|34826.4|34892.1|34807|22
1649380660000|2022-04-08 01:17:40|34894.4|34808|34897.8|34811.2|34907|34817.8|34888.9|34808|36
1649380670000|2022-04-08 01:17:50|34898.8|34810.1|34898.5|34814.1|34900.8|34814.7|34897.1|34810.1|21
1649380680000|2022-04-08 01:18:00|34899.6|34812.7|34899.5|34811.5|34900.5|34812.7|34899|34810.2|22
1649380690000|2022-04-08 01:18:10|34899.9|34811.6|34896.7|34813.3|34900.8|34813.3|34891.7|34801.1|24
1649380700000|2022-04-08 01:18:20|34895.1|34812.5|34897.4|34812.8|34897.7|34813.5|34892.7|34810.3|21
1649380710000|2022-04-08 01:18:30|34898.4|34812.7|34896.8|34814.2|34898.8|34814.2|34895.9|34811.5|18
1649380720000|2022-04-08 01:18:40|34897|34812.8|34895.7|34823|34902.7|34823|34891|34802.7|23
1649380730000|2022-04-08 01:18:50|34890.2|34820.5|34894.8|34813.5|34903.8|34829.8|34879.8|34809.1|20
1649380740000|2022-04-08 01:19:00|34893.4|34812.6|34897.8|34813.3|34899.2|34817.4|34893.1|34811.8|21
1649380750000|2022-04-08 01:19:10|34896.2|34814.5|34888.2|34804.7|34899.2|34814.5|34886.7|34803.9|26
1649380760000|2022-04-08 01:19:20|34891.1|34806.4|34897.8|34808.8|34904.9|34813|34889.5|34803.9|31
1649380770000|2022-04-08 01:19:30|34895.5|34807.1|34901.8|34814|34903|34815.9|34887.8|34804.1|32
1649380780000|2022-04-08 01:19:40|34902.8|34813.5|34900.6|34808.3|34905.7|34814.9|34899|34808.3|27
1649380790000|2022-04-08 01:19:50|34901|34808.2|34894.7|34810.6|34902.4|34813.5|34894.3|34806.1|35
1649380800000|2022-04-08 01:20:00|34893.8|34806.9|34887.3|34794.9|34904.2|34807.6|34887.3|34778.7|36
1649380810000|2022-04-08 01:20:10|34887.1|34792.3|34884.7|34794|34890.3|34796.6|34884.3|34792.3|22
1649380820000|2022-04-08 01:20:20|34885.3|34795.1|34888.6|34792|34888.6|34795.1|34882.4|34789.7|28
1649380830000|2022-04-08 01:20:30|34889.6|34792.7|34899.2|34798.3|34899.6|34799.8|34887.1|34792.6|18
1649380840000|2022-04-08 01:20:40|34898.8|34796.3|34898.1|34795.6|34902|34801.2|34895.1|34795.6|22
1649380850000|2022-04-08 01:20:50|34897.5|34797|34894.2|34792.5|34898.5|34800.6|34890.8|34790.1|21
1649380860000|2022-04-08 01:21:00|34893.9|34792.4|34896.1|34795.6|34898.2|34797.7|34890.6|34789.6|26
1649380870000|2022-04-08 01:21:10|34896.3|34795|34889.1|34794.5|34897.6|34796.6|34886.2|34792.1|26
1649380880000|2022-04-08 01:21:20|34888.7|34794.6|34891.1|34790.3|34891.4|34795.3|34887.5|34782.9|24
1649380890000|2022-04-08 01:21:30|34890.7|34790.2|34886|34792.1|34893|34792.8|34886|34789.1|24
1649380900000|2022-04-08 01:21:40|34885.6|34793.1|34886.6|34794.1|34887.7|34797.3|34874.7|34787|22
1649380910000|2022-04-08 01:21:50|34885.8|34794|34890.4|34796.9|34891.1|34797.6|34885.8|34792.1|23
1649380920000|2022-04-08 01:22:00|34884.7|34791.9|34895.2|34796.8|34895.2|34797.8|34884.7|34791.9|29
1649380930000|2022-04-08 01:22:10|34894.3|34798|34900.5|34804.8|34904.8|34807.4|34894.3|34798|29
1649380940000|2022-04-08 01:22:20|34900.2|34804.3|34892.4|34800.3|34904.1|34805.5|34892.4|34800.3|25
1649380950000|2022-04-08 01:22:30|34894.6|34800.4|34897.8|34792|34897.8|34800.4|34894.6|34792|13
1649380960000|2022-04-08 01:22:40|34899.8|34792.6|34885|34800.6|34899.8|34805|34881.1|34792.6|23
1649380970000|2022-04-08 01:22:50|34889|34805.4|34895.3|34802|34895.3|34809.2|34888.3|34801.3|23
1649380980000|2022-04-08 01:23:00|34887.9|34812.4|34893.6|34806.6|34896.9|34812.4|34887.2|34800.4|21
1649380990000|2022-04-08 01:23:10|34893.3|34807.4|34889.5|34802|34895.5|34807.4|34886.1|34799.6|20
1649381000000|2022-04-08 01:23:20|34889.8|34802.3|34888.1|34802.6|34890.4|34803.5|34888.1|34801.9|15
1649381010000|2022-04-08 01:23:30|34888.2|34804|34882.9|34801.9|34894.2|34805.7|34880.9|34799.2|23
1649381020000|2022-04-08 01:23:40|34882.3|34800.4|34891.5|34808.7|34894.6|34808.7|34882.3|34800.4|12
1649381030000|2022-04-08 01:23:50|34892|34805.2|34887.1|34801.4|34893.3|34805.6|34884|34797.3|18
1649381040000|2022-04-08 01:24:00|34892.6|34802.3|34893.6|34805.1|34895.7|34808.1|34892.1|34802.3|17
1649381050000|2022-04-08 01:24:10|34893.5|34804.3|34889.5|34801.7|34895.3|34807.4|34887.9|34801.5|20
1649381060000|2022-04-08 01:24:20|34889.1|34802.5|34887.7|34802.2|34889.1|34803.4|34887.6|34801.9|14
1649381070000|2022-04-08 01:24:30|34887.6|34803.6|34882.3|34804.3|34894.3|34807.4|34876.4|34795.3|17
1649381080000|2022-04-08 01:24:40|34881.5|34803.9|34893.7|34805.7|34894.8|34807.4|34881.5|34801|16
1649381090000|2022-04-08 01:24:50|34893.9|34807.8|34886.6|34804|34897.6|34809.2|34884.6|34801.3|21
1649381100000|2022-04-08 01:25:00|34888.2|34804.2|34889|34806.4|34889|34807.6|34888.2|34804.2|16
1649381110000|2022-04-08 01:25:10|34888.5|34804.8|34892.4|34803.7|34898.5|34809|34885.9|34803.4|24
1649381120000|2022-04-08 01:25:20|34892.2|34803.3|34902.4|34806.9|34905.5|34812.2|34890.6|34802.7|29
1649381130000|2022-04-08 01:25:30|34902.1|34806.7|34903|34813|34903|34813|34898.9|34806.7|23
1649381140000|2022-04-08 01:25:40|34902.6|34813.1|34898.5|34807.8|34906.2|34813.1|34895.5|34806|22
1649381150000|2022-04-08 01:25:50|34899.6|34807.7|34899.2|34811.2|34901.5|34812.5|34899.2|34807.7|23
1649381160000|2022-04-08 01:26:00|34899.7|34811|34890.8|34807.8|34900.1|34812|34888.6|34806.5|22
1649381170000|2022-04-08 01:26:10|34890.6|34806.5|34893.7|34808.8|34896.4|34809.7|34890.5|34806.5|11
1649381180000|2022-04-08 01:26:20|34897.6|34809.8|34902.2|34813.6|34903.1|34818.9|34895.4|34809.6|19
1649381190000|2022-04-08 01:26:30|34902.9|34812.4|34901.2|34813.3|34903.2|34815.5|34898.4|34811.2|28
1649381200000|2022-04-08 01:26:40|34900.5|34814.1|34893.4|34808.3|34901.4|34814.6|34888.7|34808.3|19
1649381210000|2022-04-08 01:26:50|34893.3|34812.1|34899.9|34812|34900.6|34817|34893.2|34809.1|12
1649381220000|2022-04-08 01:27:00|34899.3|34812.4|34897.1|34810.6|34901.2|34814.5|34894.3|34809.5|21
1649381230000|2022-04-08 01:27:10|34895.2|34810.7|34901.9|34812.1|34903.1|34815.2|34895.2|34810.4|20
1649381240000|2022-04-08 01:27:20|34900.5|34813.1|34888.3|34807.3|34900.5|34814.9|34887.1|34806.9|16
1649381250000|2022-04-08 01:27:30|34889.3|34808.2|34907.1|34815.8|34908.8|34815.8|34889|34806.9|20
1649381260000|2022-04-08 01:27:40|34906|34816.5|34905.8|34814.6|34908.2|34816.7|34900.9|34810.5|27
1649381270000|2022-04-08 01:27:50|34905.7|34814.4|34907.7|34808.2|34908.4|34815.7|34905.1|34806.9|24
1649381280000|2022-04-08 01:28:00|34908.5|34807.5|34899.8|34814.9|34908.8|34816.1|34899.4|34807.4|22
1649381290000|2022-04-08 01:28:10|34901.3|34815.2|34894.1|34815.5|34908.9|34819.8|34894.1|34815.2|34
1649381300000|2022-04-08 01:28:20|34907.8|34816.9|34911.3|34818.6|34918.2|34821|34895.5|34805.9|31
1649381310000|2022-04-08 01:28:30|34911.4|34818|34910.3|34817.2|34913.3|34820.8|34910.3|34817.2|24
1649381320000|2022-04-08 01:28:40|34911.6|34817.4|34910.3|34817.8|34913|34818.8|34909.8|34808|20
1649381330000|2022-04-08 01:28:50|34911|34817.9|34905.1|34818.7|34911|34819.8|34901.2|34815.4|24
1649381340000|2022-04-08 01:29:00|34904.1|34819.2|34906.3|34817.4|34907|34819.2|34904.1|34816|27
1649381350000|2022-04-08 01:29:10|34905.2|34817.6|34904.3|34817|34907|34818.3|34904.3|34815.9|22
1649381360000|2022-04-08 01:29:20|34906.7|34817.9|34904.5|34817.2|34906.8|34821.4|34895.6|34814.9|28
1649381370000|2022-04-08 01:29:30|34904.1|34818.3|34905.5|34816.7|34906.5|34818.3|34903.5|34815.7|33
1649381380000|2022-04-08 01:29:40|34905.4|34816.5|34897.9|34814|34905.4|34816.5|34896.1|34812.7|20
1649381390000|2022-04-08 01:29:50|34896.5|34814.3|34907.3|34806.2|34911.6|34818.7|34896.5|34798.9|27
1649381400000|2022-04-08 01:30:00|34908.7|34807.3|34907|34816.2|34908.7|34816.6|34906.2|34807.3|30
1649381410000|2022-04-08 01:30:10|34901.3|34814.1|34906.3|34816.5|34906.3|34816.5|34901|34814.1|20
1649381420000|2022-04-08 01:30:20|34906.1|34816.7|34902.3|34816.4|34906.1|34818.6|34901.9|34815.9|21
1649381430000|2022-04-08 01:30:30|34896.1|34814|34898.9|34817.2|34900.1|34817.3|34894.3|34814|26
1649381440000|2022-04-08 01:30:40|34901.9|34817.5|34905.6|34818.2|34906.2|34820.1|34899.5|34816.2|25
1649381450000|2022-04-08 01:30:50|34904.7|34820|34899.9|34819.8|34905.3|34820|34890.4|34813.5|20
1649381460000|2022-04-08 01:31:00|34905.4|34819.9|34911|34819.6|34911.3|34819.9|34903.3|34814.7|34
1649381470000|2022-04-08 01:31:10|34911.6|34819.2|34914|34820.8|34914.3|34822.8|34910.6|34819.2|23
1649381480000|2022-04-08 01:31:20|34912.3|34822.1|34913|34820.6|34913|34822.1|34908.3|34818.8|23
1649381490000|2022-04-08 01:31:30|34911.7|34820.1|34912.7|34822|34913|34822|34909.9|34819.8|11
1649381500000|2022-04-08 01:31:40|34909.1|34819.7|34913.1|34820.4|34913.6|34822.6|34909.1|34819.7|20
1649381510000|2022-04-08 01:31:50|34909.8|34822.1|34911.3|34822.5|34915.4|34822.5|34903.6|34812.5|21
1649381520000|2022-04-08 01:32:00|34909.4|34823.9|34907.6|34810.4|34915.8|34823.9|34902|34810.3|28
1649381530000|2022-04-08 01:32:10|34908.3|34811.9|34909.2|34811.7|34910.8|34813.3|34907.2|34807.9|13
1649381540000|2022-04-08 01:32:20|34910|34810.5|34911.3|34822.6|34913.7|34822.6|34909.4|34810.1|17
1649381550000|2022-04-08 01:32:30|34912.9|34821.9|34899.2|34818|34913.9|34823.6|34899.2|34818|15
1649381560000|2022-04-08 01:32:40|34899.7|34818.2|34907.4|34821.1|34909.7|34821.4|34899.7|34817.9|17
1649381570000|2022-04-08 01:32:50|34909.6|34821.2|34906|34823.8|34909.6|34823.8|34904.2|34821.2|16
1649381580000|2022-04-08 01:33:00|34909.1|34822.6|34902.1|34823.7|34909.9|34823.7|34897.3|34820.6|21
1649381590000|2022-04-08 01:33:10|34902.3|34824|34902.2|34820.2|34904.7|34824.1|34901|34819.2|21
1649381600000|2022-04-08 01:33:20|34901.9|34821.1|34904.2|34820.2|34904.2|34822.6|34899.9|34820.2|13
1649381610000|2022-04-08 01:33:30|34902.6|34821|34897.2|34820.4|34907|34822.3|34893.8|34817.7|15
1649381620000|2022-04-08 01:33:40|34895.3|34822|34904.2|34822.6|34907.3|34823.7|34894.3|34820.7|15
1649381630000|2022-04-08 01:33:50|34905.9|34821.3|34902.5|34822.9|34908.1|34822.9|34896.8|34819.6|21
1649381640000|2022-04-08 01:34:00|34903.6|34822|34903.8|34822.3|34905.4|34823.8|34902.4|34819.1|13
1649381650000|2022-04-08 01:34:10|34904.8|34819.1|34899.7|34827.6|34904.8|34827.6|34896.5|34819.1|19
1649381660000|2022-04-08 01:34:20|34900.5|34826.2|34898.6|34826.6|34905.8|34828.7|34895.2|34819.2|22
1649381670000|2022-04-08 01:34:30|34901.5|34823|34897.8|34821.4|34902.6|34826.6|34893.3|34816.3|24
1649381680000|2022-04-08 01:34:40|34897.9|34819.6|34897.1|34819.7|34902.1|34821.3|34895.2|34817.5|18
1649381690000|2022-04-08 01:34:50|34900.9|34819.8|34906.2|34821.9|34909.8|34822.6|34900.6|34819.8|17
1649381700000|2022-04-08 01:35:00|34906.7|34822.5|34905.7|34823.2|34907.5|34823.4|34904.8|34820.9|16
1649381710000|2022-04-08 01:35:10|34905.3|34823.7|34902|34826.3|34906.6|34826.4|34902|34821.9|10
1649381720000|2022-04-08 01:35:20|34902.4|34823.9|34901.1|34822.8|34903.1|34824.3|34901.1|34821.7|8
1649381730000|2022-04-08 01:35:30|34900.6|34821.6|34896.3|34828.8|34901.6|34829.2|34894.9|34820.2|11
1649381740000|2022-04-08 01:35:40|34895.5|34829|34905.4|34821.5|34905.4|34829|34895.5|34817.5|12
1649381750000|2022-04-08 01:35:50|34905.8|34820.5|34900.5|34823.3|34906.9|34829.8|34896.5|34819.5|11
1649381760000|2022-04-08 01:36:00|34897|34823.7|34898.4|34821.8|34899.5|34823.7|34896.1|34820.8|18
1649381770000|2022-04-08 01:36:10|34898.7|34821.3|34904.8|34818.5|34904.8|34822.6|34896|34818.5|11
1649381780000|2022-04-08 01:36:20|34903.8|34819.5|34898.7|34830.9|34904.2|34830.9|34893.2|34818.8|19
1649381790000|2022-04-08 01:36:30|34898.6|34830.3|34903.7|34819.8|34905|34830.3|34898.4|34817.9|23
1649381800000|2022-04-08 01:36:40|34903.3|34819.4|34903.3|34821.6|34905.3|34821.6|34900.9|34819.1|15
1649381810000|2022-04-08 01:36:50|34902.3|34820.4|34901.5|34825.5|34904.6|34825.5|34901.5|34819|13
1649381820000|2022-04-08 01:37:00|34902.3|34824.5|34902.3|34822.9|34902.7|34824.5|34900.7|34821.7|12
1649381830000|2022-04-08 01:37:10|34901.9|34823.5|34905.2|34826.3|34905.4|34826.3|34900.8|34817.6|20
1649381840000|2022-04-08 01:37:20|34904.9|34825.9|34904.6|34822.1|34907.3|34826.8|34900.5|34818|26
1649381850000|2022-04-08 01:37:30|34903.7|34820.7|34906.3|34821.9|34909.7|34823.2|34902.5|34819.3|20
1649381860000|2022-04-08 01:37:40|34907.3|34820.3|34907.1|34819.8|34907.4|34823.2|34904.2|34819.8|9
1649381870000|2022-04-08 01:37:50|34907.6|34820.4|34905.7|34824.1|34908.1|34827.2|34902|34820.4|17
1649381880000|2022-04-08 01:38:00|34906.5|34823.9|34902.2|34824.6|34906.5|34824.6|34902.2|34822|15
1649381890000|2022-04-08 01:38:10|34903.7|34821.5|34900.2|34823.2|34903.7|34825.9|34899.9|34821.5|14
1649381900000|2022-04-08 01:38:20|34903.1|34821.8|34902.8|34822.5|34904.1|34822.8|34902.3|34821.1|14
1649381910000|2022-04-08 01:38:30|34901.3|34821.5|34906.3|34817.6|34906.3|34828.7|34899.7|34817.6|12
1649381920000|2022-04-08 01:38:40|34904.1|34818.3|34898.9|34825.2|34904.1|34827.2|34898.1|34818.3|17
1649381930000|2022-04-08 01:38:50|34898.2|34825.8|34901.1|34825.2|34903.8|34826.5|34898|34806.3|22
1649381940000|2022-04-08 01:39:00|34899.9|34824|34907.7|34821.3|34912.3|34824|34898|34807.2|36
1649381950000|2022-04-08 01:39:10|34907|34820.3|34902.2|34813.9|34908.3|34821|34900.6|34809.5|26
1649381960000|2022-04-08 01:39:20|34906.4|34812.7|34906.8|34820.7|34907.6|34820.7|34900.9|34812.7|14
1649381970000|2022-04-08 01:39:30|34905.8|34821.1|34908.9|34814.6|34910.6|34821.4|34902.7|34805.8|37
1649381980000|2022-04-08 01:39:40|34906.1|34816.7|34900.2|34818.8|34911|34821|34898.6|34805.6|38
1649381990000|2022-04-08 01:39:50|34900.1|34815.1|34900.7|34815|34901.2|34819.3|34896.1|34813.1|37
1649382000000|2022-04-08 01:40:00|34900.4|34817.6|34906.7|34802.9|34906.9|34819.3|34896.5|34802.5|39
1649382010000|2022-04-08 01:40:10|34906.8|34803.4|34912|34798|34912|34814.1|34902.9|34798|38
1649382020000|2022-04-08 01:40:20|34910.8|34801.5|34901.6|34795|34910.8|34808.1|34898.1|34791.6|36
1649382030000|2022-04-08 01:40:30|34903.1|34795.4|34899.6|34790.8|34903.5|34796.2|34896.3|34789.6|28
1649382040000|2022-04-08 01:40:40|34899.9|34788.4|34898|34798.1|34902.5|34800.8|34897.8|34788.4|22
1649382050000|2022-04-08 01:40:50|34898.1|34799.1|34896.8|34809.8|34900.8|34812.8|34894.7|34796.5|22
1649382060000|2022-04-08 01:41:00|34895.3|34811.1|34894.1|34812.2|34898.8|34812.9|34881.7|34804.8|27
1649382070000|2022-04-08 01:41:10|34895.7|34810.8|34878.9|34811.2|34897.6|34814.4|34878.9|34809.7|19
1649382080000|2022-04-08 01:41:20|34877.9|34810.1|34887.9|34814.7|34891.4|34814.7|34877.9|34808.5|20
1649382090000|2022-04-08 01:41:30|34888.5|34814|34894.2|34815.2|34896.5|34817.4|34888.5|34812.6|15
1649382100000|2022-04-08 01:41:40|34894.3|34815.3|34891.3|34814.3|34895.5|34815.3|34891.3|34811.3|17
1649382110000|2022-04-08 01:41:50|34891.9|34813.1|34890.9|34809.4|34896.4|34819.3|34889.4|34806|23
1649382120000|2022-04-08 01:42:00|34889.2|34811.9|34893.2|34809.9|34893.8|34817.4|34888.3|34806.8|23
1649382130000|2022-04-08 01:42:10|34891.3|34808.1|34892.4|34812.8|34896.3|34812.9|34890|34805.2|26
1649382140000|2022-04-08 01:42:20|34892.5|34812.9|34894.7|34807.2|34895.3|34812.9|34891.7|34807.1|20
1649382150000|2022-04-08 01:42:30|34895.2|34807.9|34888.5|34816.6|34895.2|34816.6|34888.5|34807.9|12
1649382160000|2022-04-08 01:42:40|34888|34816.8|34891.1|34809.9|34892.1|34816.8|34888|34808.3|18
1649382170000|2022-04-08 01:42:50|34890.2|34812.8|34885.1|34820.6|34893.9|34821.5|34884.8|34807.9|16
1649382180000|2022-04-08 01:43:00|34886|34820.5|34890|34809.7|34892.8|34820.9|34885.3|34806.2|15
1649382190000|2022-04-08 01:43:10|34888.5|34812.4|34890.5|34810.9|34894.3|34812.8|34888.5|34806.1|26
1649382200000|2022-04-08 01:43:20|34899|34802|34898.1|34791.2|34899|34807.9|34887.9|34786.5|33
1649382210000|2022-04-08 01:43:30|34897.9|34790.9|34895.2|34793.1|34898.3|34794.4|34893.6|34787.6|32
1649382220000|2022-04-08 01:43:40|34895.7|34790.1|34893.3|34795.6|34897.1|34795.6|34893.3|34790|34
1649382230000|2022-04-08 01:43:50|34895.7|34792.6|34895.7|34788.9|34900.4|34798.8|34893.4|34783.3|36
1649382240000|2022-04-08 01:44:00|34896.6|34786.4|34895.3|34791.1|34899.1|34796.3|34892.6|34786.1|37
1649382250000|2022-04-08 01:44:10|34895|34791.7|34897.1|34793|34898.6|34793.2|34895|34789.9|32
1649382260000|2022-04-08 01:44:20|34897.5|34793.3|34888.8|34810.7|34898.4|34811.9|34888.8|34791|29
1649382270000|2022-04-08 01:44:30|34891.5|34807.9|34890.8|34813|34892.6|34813.8|34889.7|34807.9|18
1649382280000|2022-04-08 01:44:40|34890.5|34812.6|34891.4|34805|34892.1|34813.2|34889|34804.4|27
1649382290000|2022-04-08 01:44:50|34892.1|34803.7|34892.7|34802.6|34897.3|34811.4|34887.4|34776.6|36
1649382300000|2022-04-08 01:45:00|34892|34803.6|34895.7|34799.9|34898.5|34804|34891.3|34794.9|24
1649382310000|2022-04-08 01:45:10|34895.2|34800.3|34892.3|34787.6|34899.2|34800.3|34890.8|34785.2|21
1649382320000|2022-04-08 01:45:20|34891.7|34784.6|34901.6|34793.1|34901.6|34801.1|34891.1|34783.8|21
1649382330000|2022-04-08 01:45:30|34902.5|34794.2|34890.4|34784.7|34903.5|34794.2|34888.4|34778.6|27
1649382340000|2022-04-08 01:45:40|34891.7|34786.1|34886.4|34780.8|34891.7|34795.2|34880.7|34777.7|25
1649382350000|2022-04-08 01:45:50|34885.4|34783.2|34884.6|34784.3|34887.9|34786.2|34884.3|34777.4|25
1649382360000|2022-04-08 01:46:00|34885.3|34781|34883.4|34777.7|34885.6|34781.5|34883.1|34777.1|25
1649382370000|2022-04-08 01:46:10|34884.3|34779.9|34886.4|34776.7|34886.4|34779.9|34882.5|34774.7|16
1649382380000|2022-04-08 01:46:20|34887.4|34777.1|34884.8|34779.9|34887.8|34783.8|34883.2|34777.1|25
1649382390000|2022-04-08 01:46:30|34885.5|34779.8|34877.3|34793.9|34885.5|34795.3|34874|34777.7|19
1649382400000|2022-04-08 01:46:40|34877.8|34792.7|34877.3|34790.4|34878.1|34802.1|34872.7|34788.8|17
1649382410000|2022-04-08 01:46:50|34876.7|34790.3|34876.8|34793.3|34879.1|34794.6|34875.8|34788.7|22
1649382420000|2022-04-08 01:47:00|34885.2|34778.3|34886.1|34776.7|34887.7|34778.4|34885.2|34775|21
1649382430000|2022-04-08 01:47:10|34886.7|34777.7|34886|34779.3|34886.7|34787|34881.4|34776.6|16
1649382440000|2022-04-08 01:47:20|34886.9|34779.4|34878.4|34781.3|34886.9|34781.3|34877.6|34776.4|13
1649382450000|2022-04-08 01:47:30|34867.5|34796.8|34879.3|34794.8|34880.6|34798.8|34867.4|34791.8|18
1649382460000|2022-04-08 01:47:40|34878.6|34796.1|34885.6|34778.5|34885.6|34797.8|34872.9|34778.5|18
1649382470000|2022-04-08 01:47:50|34884|34779.7|34884.5|34783.4|34887.7|34783.4|34883.8|34777.4|17
1649382480000|2022-04-08 01:48:00|34882.6|34784.4|34887.5|34785.7|34890.7|34789.8|34882.6|34783.4|35
1649382490000|2022-04-08 01:48:10|34887.7|34785.9|34888.2|34785.8|34890.6|34790.3|34884.1|34783.4|24
1649382500000|2022-04-08 01:48:20|34887|34785.2|34889.3|34787|34889.6|34789|34885.8|34785.1|17
1649382510000|2022-04-08 01:48:30|34881|34803.6|34875.4|34811.6|34883.5|34811.6|34875.4|34800|12
1649382520000|2022-04-08 01:48:40|34874.7|34811.1|34886.4|34799.9|34888|34811.1|34874.4|34795.9|23
1649382530000|2022-04-08 01:48:50|34887.3|34798.2|34884.5|34798.7|34888.1|34801.9|34884.5|34798.2|28
1649382540000|2022-04-08 01:49:00|34883.9|34798.6|34879.4|34810.8|34883.9|34820.8|34869.4|34798.6|18
1649382550000|2022-04-08 01:49:10|34879.3|34810.9|34882|34804.8|34885.4|34811|34879.3|34798.7|21
1649382560000|2022-04-08 01:49:20|34883|34802.9|34881.1|34806.3|34886.3|34806.3|34881.1|34799.5|16
1649382570000|2022-04-08 01:49:30|34881.5|34805.4|34884.9|34799.3|34887.7|34806.1|34881.2|34795.7|12
1649382580000|2022-04-08 01:49:40|34883.6|34801.1|34882.5|34786.6|34891.9|34801.1|34881.7|34771.2|23
1649382590000|2022-04-08 01:49:50|34884.7|34782.1|34887.8|34785.2|34890|34788.8|34884.7|34780.8|23
1649382600000|2022-04-08 01:50:00|34888.7|34786.1|34893|34787.5|34893|34793.2|34886.8|34784.3|25
1649382610000|2022-04-08 01:50:10|34890|34791.9|34890.5|34787.2|34893.2|34791.9|34889.9|34784|24
1649382620000|2022-04-08 01:50:20|34889.4|34784.8|34891.3|34781.2|34891.9|34788.7|34889.4|34781.2|19
1649382630000|2022-04-08 01:50:30|34891.5|34780.9|34882.8|34797.6|34891.5|34811.3|34876.8|34778.4|17
1649382640000|2022-04-08 01:50:40|34879.3|34802.1|34884.8|34798.8|34885.4|34802.1|34879.2|34794.2|24
1649382650000|2022-04-08 01:50:50|34884.4|34796.1|34883|34800.2|34886.4|34805.9|34879.3|34795.2|23
1649382660000|2022-04-08 01:51:00|34883.2|34802.9|34881.7|34805.3|34883.2|34806|34880.7|34802.9|11
1649382670000|2022-04-08 01:51:10|34880.8|34806|34880.9|34800.3|34884.1|34806.2|34880.8|34798.2|16
1649382680000|2022-04-08 01:51:20|34881|34800.4|34879.5|34798.7|34884.4|34800.4|34879.5|34794|16
1649382690000|2022-04-08 01:51:30|34880.9|34796.8|34877.2|34807.9|34881.7|34808.8|34877.2|34796|12
1649382700000|2022-04-08 01:51:40|34876|34805.5|34884|34800.1|34884.7|34806.5|34876|34794.3|13
1649382710000|2022-04-08 01:51:50|34882.7|34801.4|34881.2|34800.9|34883.2|34810|34878.8|34799.3|17
1649382720000|2022-04-08 01:52:00|34885.9|34799.2|34885.9|34798.3|34887.3|34799.2|34885.4|34795.2|25
1649382730000|2022-04-08 01:52:10|34884.4|34797.1|34885.4|34800.1|34889.3|34800.3|34883.5|34795.4|17
1649382740000|2022-04-08 01:52:20|34886.6|34798.7|34886.4|34801.9|34887.4|34801.9|34885.7|34797.4|12
1649382750000|2022-04-08 01:52:30|34879.8|34798.9|34880.1|34794.6|34883|34802.7|34879.1|34794.6|20
1649382760000|2022-04-08 01:52:40|34879.1|34797.9|34878.1|34803.2|34885.1|34804.6|34877|34795.9|18
1649382770000|2022-04-08 01:52:50|34878.5|34802.4|34882.1|34798.6|34882.1|34803.9|34877|34798.6|20
1649382780000|2022-04-08 01:53:00|34884.9|34795.5|34886.7|34798.8|34886.8|34800.8|34884.5|34795.5|16
1649382790000|2022-04-08 01:53:10|34886.8|34799|34887.2|34798|34888.8|34800.6|34885.8|34796.2|30
1649382800000|2022-04-08 01:53:20|34887.8|34797.9|34885.5|34800.5|34888.8|34802.5|34884.4|34796.3|17
1649382810000|2022-04-08 01:53:30|34880.6|34801.3|34887.9|34799.5|34887.9|34803.2|34879.6|34796.6|20
1649382820000|2022-04-08 01:53:40|34886.9|34800.6|34884.9|34801.1|34886.9|34808.6|34877.9|34800|26
1649382830000|2022-04-08 01:53:50|34884|34802.1|34880.6|34805.9|34884|34806.8|34879.8|34802.1|9
1649382840000|2022-04-08 01:54:00|34879.8|34806.8|34886.8|34800.7|34887.3|34806.9|34879.7|34800.3|23
1649382850000|2022-04-08 01:54:10|34885.1|34803.5|34890.9|34798.5|34895.3|34807.8|34884.1|34795.6|28
1649382860000|2022-04-08 01:54:20|34889.7|34799.2|34889.4|34798.1|34892.4|34802.3|34889.2|34797.4|30
1649382870000|2022-04-08 01:54:30|34888.7|34797.9|34889.1|34798.9|34889.7|34802.2|34887.3|34797.9|25
1649382880000|2022-04-08 01:54:40|34889.8|34798.5|34879.6|34801.2|34889.8|34802.8|34878.4|34797.3|19
1649382890000|2022-04-08 01:54:50|34878.5|34802.8|34882.7|34799.3|34882.9|34802.8|34878.4|34798.3|14
1649382900000|2022-04-08 01:55:00|34881.2|34800.9|34883.8|34801.7|34886.6|34811.5|34876.4|34799.2|16
1649382910000|2022-04-08 01:55:10|34880.8|34805|34880.6|34805|34882.2|34805.1|34880.6|34803.4|9
1649382920000|2022-04-08 01:55:20|34881.1|34805.3|34885.3|34799.9|34887.7|34812.1|34875.7|34797.9|14
1649382930000|2022-04-08 01:55:30|34884.5|34800|34886.8|34798.6|34888|34802.6|34882.8|34796.8|16
1649382940000|2022-04-08 01:55:40|34885.5|34806.6|34883.8|34800.6|34885.5|34807.6|34878.4|34799.7|25
1649382950000|2022-04-08 01:55:50|34883.6|34800.2|34883.3|34801.4|34884.1|34804.3|34882|34799.9|12
1649382960000|2022-04-08 01:56:00|34882.1|34802.2|34877.4|34802.2|34883.1|34807.5|34876.1|34802.2|17
1649382970000|2022-04-08 01:56:10|34878.1|34804.4|34882.7|34800.9|34886.9|34804.4|34878.1|34796.8|9
1649382980000|2022-04-08 01:56:20|34882.8|34803.2|34888.8|34800.6|34889.6|34803.2|34882.8|34799.6|15
1649382990000|2022-04-08 01:56:30|34888.6|34802.8|34885.6|34804.7|34888.6|34809.5|34880.2|34802.8|14
1649383000000|2022-04-08 01:56:40|34884.2|34806.5|34884.5|34804.3|34886.7|34809.5|34882.2|34803.9|13
1649383010000|2022-04-08 01:56:50|34884.7|34804.4|34888.3|34801.5|34888.3|34806.2|34883.1|34801.5|16
1649383020000|2022-04-08 01:57:00|34886.3|34804.8|34888.9|34801.5|34896|34815.2|34881.9|34799|24
1649383030000|2022-04-08 01:57:10|34886.4|34805.4|34889|34802.8|34889.3|34808.3|34884.1|34802.1|22
1649383040000|2022-04-08 01:57:20|34888|34803.3|34885.9|34807.2|34888.2|34807.2|34885.6|34803.3|12
1649383050000|2022-04-08 01:57:30|34887|34805.6|34886.2|34808.1|34889.4|34809.2|34884.9|34804.4|16
1649383060000|2022-04-08 01:57:40|34884.8|34809.8|34890.3|34803.3|34890.3|34816.1|34880.4|34803.3|12
1649383070000|2022-04-08 01:57:50|34888.9|34804.7|34881.1|34816|34888.9|34816|34878.9|34803.3|10
1649383080000|2022-04-08 01:58:00|34886.9|34806.8|34893.2|34807.1|34894.5|34809.2|34885.1|34802.7|18
1649383090000|2022-04-08 01:58:10|34891.9|34805.3|34892.8|34808.2|34893.8|34812.9|34886|34803.8|18
1649383100000|2022-04-08 01:58:20|34892.2|34809.8|34890.1|34807.5|34892.2|34810.3|34887.6|34807.4|15
1649383110000|2022-04-08 01:58:30|34893.5|34807.6|34884.4|34807.8|34894.5|34816|34878.8|34806.6|18
1649383120000|2022-04-08 01:58:40|34883.1|34809.3|34887.4|34804.2|34889.6|34809.3|34883.1|34800.4|22
1649383130000|2022-04-08 01:58:50|34888.9|34802.9|34879.6|34815.2|34888.9|34815.3|34879|34802.9|17
1649383140000|2022-04-08 01:59:00|34879.3|34815.3|34887.4|34806.1|34889.6|34815.4|34879.1|34802.1|23
1649383150000|2022-04-08 01:59:10|34888.1|34804.8|34878.8|34815.8|34888.4|34815.8|34878.5|34804.8|11
1649383160000|2022-04-08 01:59:20|34878.3|34815.6|34880.5|34816|34880.5|34816|34878.3|34815.6|8
1649383170000|2022-04-08 01:59:30|34880.2|34816.1|34886.9|34806.5|34891.3|34816.3|34879.7|34799|16
1649383180000|2022-04-08 01:59:40|34870.4|34807.4|34881.3|34818|34894.2|34823.7|34870.4|34802.5|28
1649383190000|2022-04-08 01:59:50|34882.9|34817.7|34891.4|34805.2|34897.4|34817.7|34882|34803|26
1649383200000|2022-04-08 02:00:00|34889.4|34804.1|34884.1|34807.1|34893.6|34814.3|34884.1|34802.9|26
1649383210000|2022-04-08 02:00:10|34883|34808.6|34886.8|34805.9|34887.4|34809.3|34882.6|34804.8|21
1649383220000|2022-04-08 02:00:20|34886.2|34806.5|34883.4|34809.8|34886.3|34809.8|34883.4|34806.5|11
1649383230000|2022-04-08 02:00:30|34883.7|34808.9|34879.7|34813.8|34889.3|34813.8|34879.7|34805.3|14
1649383240000|2022-04-08 02:00:40|34880.3|34814.3|34891.4|34806.3|34891.4|34814.3|34880|34804|17
1649383250000|2022-04-08 02:00:50|34890.9|34805.7|34890.9|34808.6|34894.3|34817.6|34883.2|34802|22
1649383260000|2022-04-08 02:01:00|34889.2|34808|34891.3|34810.3|34891.3|34818.9|34885.7|34808|22
1649383270000|2022-04-08 02:01:10|34890|34812.1|34897.8|34808.6|34900.3|34812.5|34889.9|34806.2|21
1649383280000|2022-04-08 02:01:20|34893.3|34807.4|34896.5|34810.1|34897.9|34814.7|34891.7|34807.4|22
1649383290000|2022-04-08 02:01:30|34896.6|34810.7|34897.6|34810.3|34898.6|34812.6|34896.2|34809.1|20
1649383300000|2022-04-08 02:01:40|34897.2|34810.2|34886.4|34820|34898.2|34820.7|34884.8|34808.6|20
1649383310000|2022-04-08 02:01:50|34886.2|34806.5|34891.7|34810.7|34894.9|34810.7|34885.3|34806.5|16
1649383320000|2022-04-08 02:02:00|34890.5|34812.2|34893.2|34808.8|34894.6|34812.2|34890.4|34807.5|26
1649383330000|2022-04-08 02:02:10|34893.7|34809.4|34890.9|34810.8|34894.1|34813.6|34890.1|34807.5|20
1649383340000|2022-04-08 02:02:20|34891.5|34809.9|34892.6|34809.5|34893|34813.1|34889|34809.5|12
1649383350000|2022-04-08 02:02:30|34891.6|34810.9|34890.8|34810.2|34894.1|34820.8|34883.5|34807.1|24
1649383360000|2022-04-08 02:02:40|34891.1|34809.8|34893.8|34809.3|34895.4|34811.2|34889.7|34807.1|18
1649383370000|2022-04-08 02:02:50|34893.1|34810.3|34890.8|34811.3|34893.1|34819.4|34886|34810.3|21
1649383380000|2022-04-08 02:03:00|34891.5|34810.5|34891.5|34808.4|34892|34813.2|34888.7|34808.1|21
1649383390000|2022-04-08 02:03:10|34890.9|34810.1|34893.2|34809.4|34894.9|34810.7|34890.6|34808.7|12
1649383400000|2022-04-08 02:03:20|34892.6|34810|34892.9|34809.4|34897.2|34826.7|34876.7|34807.2|20
1649383410000|2022-04-08 02:03:30|34876.1|34826.1|34893.3|34807|34893.3|34826.6|34875.8|34807|26
1649383420000|2022-04-08 02:03:40|34893.7|34806.2|34892.4|34806.1|34895.3|34819.7|34883.3|34804|25
1649383430000|2022-04-08 02:03:50|34892.9|34805.3|34883.9|34804.1|34892.9|34809|34883.9|34802.7|24
1649383440000|2022-04-08 02:04:00|34887.5|34812.6|34890.1|34808.6|34890.6|34812.7|34887.3|34808.5|18
1649383450000|2022-04-08 02:04:10|34888.4|34808.5|34892.4|34801.7|34893|34810.6|34887.5|34801.7|22
1649383460000|2022-04-08 02:04:20|34893.2|34801.5|34893.4|34806.8|34893.4|34808|34888.9|34801.5|28
1649383470000|2022-04-08 02:04:30|34892.2|34808.5|34893.7|34807.5|34894.5|34808.5|34892.1|34805|23
1649383480000|2022-04-08 02:04:40|34892.4|34808.6|34887.3|34809.1|34894.7|34809.5|34887.3|34805.9|17
1649383490000|2022-04-08 02:04:50|34887.9|34808.1|34886.9|34809|34887.9|34811.6|34885.4|34806.7|13
1649383500000|2022-04-08 02:05:00|34892|34806.2|34891.1|34804.4|34894|34807.3|34890.8|34803.9|16
1649383510000|2022-04-08 02:05:10|34892.9|34803.2|34892.1|34804.4|34895|34812.5|34887.6|34800.3|32
1649383520000|2022-04-08 02:05:20|34891.8|34804.6|34894.1|34807.1|34896.6|34812|34886.5|34804.6|34
1649383530000|2022-04-08 02:05:30|34892|34808.1|34892.8|34804.3|34895.8|34812.3|34886|34802.8|39
1649383540000|2022-04-08 02:05:40|34893.1|34805|34887.3|34795.1|34893.3|34807|34882.9|34795.1|36
1649383550000|2022-04-08 02:05:50|34887|34801.1|34892.4|34796.8|34893.5|34801.1|34886.3|34792.5|34
1649383560000|2022-04-08 02:06:00|34892.3|34798.6|34895.6|34798|34898|34802.9|34887.2|34792.2|36
1649383570000|2022-04-08 02:06:10|34895.2|34799.7|34890.7|34795.6|34895.2|34804.7|34890.7|34792.5|31
1649383580000|2022-04-08 02:06:20|34890.9|34795.8|34892|34799.2|34894.8|34800.3|34889.6|34795.8|21
1649383590000|2022-04-08 02:06:30|34891.6|34800.5|34896.5|34808|34897.8|34808|34890.3|34795.3|25
1649383600000|2022-04-08 02:06:40|34897.1|34794.8|34898.6|34811.5|34898.9|34815.7|34895.4|34794.8|19
1649383610000|2022-04-08 02:06:50|34896.8|34813.4|34894.8|34812.9|34898.3|34816.7|34893.6|34810.3|13
1649383620000|2022-04-08 02:07:00|34898.8|34810.4|34898|34809.9|34899.3|34812.7|34894.8|34805.9|27
1649383630000|2022-04-08 02:07:10|34897.9|34810|34899.2|34804.5|34899.2|34810.6|34896.2|34804.3|25
1649383640000|2022-04-08 02:07:20|34898.3|34806.7|34895.8|34812.9|34898.3|34816.7|34892.6|34806.7|20
1649383650000|2022-04-08 02:07:30|34890.4|34815.4|34897.5|34813|34897.5|34815.4|34890.4|34809.9|16
1649383660000|2022-04-08 02:07:40|34895.9|34814.3|34884.7|34821.3|34895.9|34821.3|34868.5|34803|20
1649383670000|2022-04-08 02:07:50|34896.4|34809.5|34893.4|34809.2|34896.4|34817.3|34888.6|34809.2|10
1649383680000|2022-04-08 02:08:00|34892.5|34810.7|34887.4|34811.3|34894|34811.5|34885|34804.7|17
1649383690000|2022-04-08 02:08:10|34887.3|34813.3|34889.1|34816.4|34890.8|34816.8|34884.9|34811|16
1649383700000|2022-04-08 02:08:20|34888.9|34816.8|34889.1|34801.4|34896.4|34817.4|34879.9|34788.8|34
1649383710000|2022-04-08 02:08:30|34886.4|34803|34894.2|34787.8|34899|34805.7|34883.2|34782.8|34
1649383720000|2022-04-08 02:08:40|34891.7|34788|34892.9|34788.6|34895|34791.7|34883.1|34782.2|38
1649383730000|2022-04-08 02:08:50|34894.8|34788.3|34892.4|34790|34906.7|34794.5|34887.6|34782|38
1649383740000|2022-04-08 02:09:00|34894|34787.7|34895.8|34787.1|34897.7|34794.1|34891.8|34784.4|31
1649383750000|2022-04-08 02:09:10|34894.9|34788.3|34893.2|34788.5|34896.6|34799.5|34886.4|34785.1|39
1649383760000|2022-04-08 02:09:20|34892.7|34788.7|34900.3|34780.3|34900.3|34801.9|34888|34780.3|27
1649383770000|2022-04-08 02:09:30|34898.5|34784.9|34899.7|34785.1|34902.8|34795.7|34886.2|34777.3|33
1649383780000|2022-04-08 02:09:40|34901.6|34783.8|34897.8|34789.5|34901.8|34793.8|34892.4|34783.6|40
1649383790000|2022-04-08 02:09:50|34893.4|34792.5|34891.5|34791.8|34897.4|34795|34890.3|34785.2|39
1649383800000|2022-04-08 02:10:00|34892.7|34789.7|34892.3|34788.7|34895.9|34790|34890.3|34783.9|39
1649383810000|2022-04-08 02:10:10|34892.1|34785.7|34893.9|34786.1|34897.3|34788.9|34892.1|34784.8|25
1649383820000|2022-04-08 02:10:20|34895.8|34786.2|34892.4|34797.1|34895.9|34806.2|34890.1|34785.7|25
1649383830000|2022-04-08 02:10:30|34891.4|34797.6|34892.6|34796.4|34892.9|34809.7|34885.4|34789.4|27
1649383840000|2022-04-08 02:10:40|34891.7|34799.3|34891.2|34797.1|34893.9|34800|34880.4|34793.9|31
1649383850000|2022-04-08 02:10:50|34891|34795.2|34893.6|34798.1|34894|34798.3|34891|34795.1|24
1649383860000|2022-04-08 02:11:00|34893.1|34796.8|34888|34794.6|34893.1|34797.2|34885.4|34794.5|21
1649383870000|2022-04-08 02:11:10|34886.9|34794.2|34887.3|34798.5|34891.3|34801.2|34886.9|34794.1|26
1649383880000|2022-04-08 02:11:20|34887.8|34798.1|34886|34795.1|34891.6|34801.4|34877.4|34795.1|21
1649383890000|2022-04-08 02:11:30|34886.1|34805|34890.5|34801.4|34892|34805.2|34886|34799|18
1649383900000|2022-04-08 02:11:40|34892.1|34802|34888.1|34800|34893.1|34802|34880.1|34796.6|13
1649383910000|2022-04-08 02:11:50|34886.5|34800.5|34888.6|34801|34888.6|34801.5|34884.2|34799.2|17
1649383920000|2022-04-08 02:12:00|34892.3|34794.9|34892.7|34800.2|34894.1|34800.7|34891.5|34793.3|22
1649383930000|2022-04-08 02:12:10|34891.2|34798.9|34895.6|34804|34896.8|34804.2|34891.2|34798.9|27
1649383940000|2022-04-08 02:12:20|34894.7|34804.1|34897.2|34802.7|34897.2|34805.2|34892.7|34801.6|22
1649383950000|2022-04-08 02:12:30|34897.4|34805.1|34897.4|34805.1|34897.4|34811.3|34885.7|34799.6|18
1649383960000|2022-04-08 02:12:40|34896.6|34806|34891|34801.9|34899.1|34806|34886.6|34798.8|22
1649383970000|2022-04-08 02:12:50|34890|34805.1|34888.3|34803.2|34890|34805.1|34888.3|34802|15
1649383980000|2022-04-08 02:13:00|34893.3|34803.5|34899.5|34805.3|34901.2|34807.7|34893.3|34803.5|25
1649383990000|2022-04-08 02:13:10|34899.3|34805.4|34898.3|34804.8|34900.1|34810.1|34897.4|34804.6|22
1649384000000|2022-04-08 02:13:20|34897|34806.3|34892.3|34803.8|34898.9|34807.6|34892.1|34803.5|28
1649384010000|2022-04-08 02:13:30|34893.3|34804.2|34894.8|34805.3|34897.6|34807.5|34889.9|34804.2|23
1649384020000|2022-04-08 02:13:40|34894.5|34804.7|34894.4|34804.4|34895|34805.7|34893.5|34803.5|23
1649384030000|2022-04-08 02:13:50|34894.2|34804.7|34884.2|34803.1|34895.1|34806.9|34884.2|34803.1|13
1649384040000|2022-04-08 02:14:00|34880.4|34801.7|34885.1|34807.2|34885.5|34807.2|34880.4|34801.7|19
1649384050000|2022-04-08 02:14:10|34885.4|34805.4|34894.6|34806.7|34895.6|34807.5|34884.4|34802.3|12
1649384060000|2022-04-08 02:14:20|34894.3|34805.8|34883.4|34802.4|34896.2|34806.6|34880.4|34801.4|16
1649384070000|2022-04-08 02:14:30|34884|34801.3|34890.3|34804.9|34892.5|34806.5|34884|34801.3|20
1649384080000|2022-04-08 02:14:40|34890.2|34806.1|34894.5|34805.5|34895|34808.1|34890.2|34804.3|19
1649384090000|2022-04-08 02:14:50|34894.4|34805.4|34885.8|34809.4|34894.4|34809.4|34874.5|34795.4|16
1649384100000|2022-04-08 02:15:00|34885.5|34804.8|34894.7|34804.2|34895.3|34806.4|34885.1|34799.8|29
1649384110000|2022-04-08 02:15:10|34893.8|34805.4|34890.3|34803|34893.8|34805.4|34890|34802.1|17
1649384120000|2022-04-08 02:15:20|34891.9|34803.1|34890.9|34805|34894.3|34806.2|34887.1|34800.7|22
1649384130000|2022-04-08 02:15:30|34889.6|34802.8|34886|34801.3|34891.8|34803.9|34885.1|34800.4|21
1649384140000|2022-04-08 02:15:40|34885.8|34801.7|34886|34800.6|34889.9|34803.9|34885.8|34800.6|14
1649384150000|2022-04-08 02:15:50|34887.8|34809.7|34886.6|34798.3|34896|34810|34881.3|34794.4|22
1649384160000|2022-04-08 02:16:00|34885.9|34799.6|34882.8|34796.3|34888.1|34799.6|34882.5|34795.9|27
1649384170000|2022-04-08 02:16:10|34882.9|34797.5|34887.6|34798.3|34888.6|34800.1|34882.7|34796.7|22
1649384180000|2022-04-08 02:16:20|34891.3|34791|34889.5|34786|34893.3|34799.9|34882.5|34783.5|37
1649384190000|2022-04-08 02:16:30|34882.3|34796.6|34884.6|34796.9|34890.5|34797.8|34881.3|34784.3|27
1649384200000|2022-04-08 02:16:40|34883|34796.7|34891.4|34791.3|34891.9|34799.7|34883|34790.4|26
1649384210000|2022-04-08 02:16:50|34891.2|34800.1|34886.5|34791.2|34892|34800.6|34884.4|34789.1|18
1649384220000|2022-04-08 02:17:00|34885.8|34797.2|34893.8|34799.9|34895.1|34803.7|34885.4|34797.2|15
1649384230000|2022-04-08 02:17:10|34894.4|34801.5|34890.1|34799|34895.4|34802.9|34887|34792.3|18
1649384240000|2022-04-08 02:17:20|34889.8|34799.2|34891.5|34800.1|34891.5|34801|34889.7|34798.8|16
1649384250000|2022-04-08 02:17:30|34886|34799.1|34881.9|34798.7|34887.5|34801|34881.8|34797.6|10
1649384260000|2022-04-08 02:17:40|34877.6|34799.4|34890.3|34802.7|34894.3|34805|34877.6|34799.1|24
1649384270000|2022-04-08 02:17:50|34889.3|34804.7|34885.9|34804|34891|34807.1|34885.9|34801.7|13
1649384280000|2022-04-08 02:18:00|34886.2|34801.3|34892.8|34803.8|34900.5|34805.8|34886.2|34797.7|19
1649384290000|2022-04-08 02:18:10|34894.7|34803.2|34896.4|34804.3|34896.7|34805.3|34891.4|34802.7|19
1649384300000|2022-04-08 02:18:20|34896.3|34803.8|34895.9|34807.4|34897.5|34807.5|34895.6|34803.8|9
1649384310000|2022-04-08 02:18:30|34896.8|34805.3|34896.6|34807.3|34900.8|34810.3|34889.8|34804.7|19
1649384320000|2022-04-08 02:18:40|34896.2|34806.9|34902.9|34808.3|34903.7|34810.7|34893.9|34806.7|21
1649384330000|2022-04-08 02:18:50|34903.3|34807.4|34898.9|34807.8|34904.3|34809.3|34893.8|34805|18
1649384340000|2022-04-08 02:19:00|34898.5|34808.6|34896.9|34808|34900.4|34808.8|34896.9|34806.9|12
1649384350000|2022-04-08 02:19:10|34898.2|34807.4|34889.5|34805.8|34900.3|34810.7|34886.8|34804.8|20
1649384360000|2022-04-08 02:19:20|34890.9|34806.9|34895.2|34806.9|34895.9|34808.5|34890.9|34806.3|18
1649384370000|2022-04-08 02:19:30|34895.7|34807.3|34897.5|34808.7|34900.2|34809.1|34895.7|34807.2|28
1649384380000|2022-04-08 02:19:40|34897.7|34809|34886.3|34808.1|34898.3|34809.7|34881.8|34803.4|17
1649384390000|2022-04-08 02:19:50|34886.2|34809.7|34896.4|34808.4|34899.1|34813.7|34886.2|34808.1|18
1649384400000|2022-04-08 02:20:00|34896.7|34807.8|34895.1|34807.5|34897.8|34809.4|34885.9|34803.1|21
1649384410000|2022-04-08 02:20:10|34894.8|34806.7|34892.1|34808|34896.3|34808.7|34892|34806.3|16
1649384420000|2022-04-08 02:20:20|34891.7|34807.3|34887.4|34804.4|34896.7|34808.9|34884.3|34800.2|18
1649384430000|2022-04-08 02:20:30|34897.9|34804.7|34896.2|34809|34899.5|34810.5|34896.2|34804.7|31
1649384440000|2022-04-08 02:20:40|34896.7|34808.7|34899.8|34809.1|34899.8|34811.1|34894.5|34808|9
1649384450000|2022-04-08 02:20:50|34898.5|34808.5|34894|34810.4|34901.7|34811.7|34890.4|34805.8|25
1649384460000|2022-04-08 02:21:00|34893.9|34809.3|34894.5|34809.9|34895.9|34810.5|34893.9|34807.9|9
1649384470000|2022-04-08 02:21:10|34894.4|34808.5|34896.3|34810.3|34898.4|34811.4|34894.4|34808.5|10
1649384480000|2022-04-08 02:21:20|34900.3|34811.4|34898.5|34810.8|34901.5|34814.4|34889|34805.2|23
1649384490000|2022-04-08 02:21:30|34891.2|34820.2|34893.8|34819.2|34902.2|34820.3|34891.2|34808.4|20
1649384500000|2022-04-08 02:21:40|34893.9|34819.1|34893.3|34813|34901.7|34819.6|34891.9|34811.1|15
1649384510000|2022-04-08 02:21:50|34894.2|34813.4|34892.7|34811.7|34898.1|34814.5|34890.3|34809.5|24
1649384520000|2022-04-08 02:22:00|34893.9|34812.1|34895.8|34813.2|34898.4|34813.2|34893.9|34810.7|11
1649384530000|2022-04-08 02:22:10|34894.6|34812.4|34895.6|34813.5|34901.7|34815|34882.5|34806.9|14
1649384540000|2022-04-08 02:22:20|34894.9|34809.6|34899.9|34812.8|34902.6|34815.3|34894.8|34809.5|21
1649384550000|2022-04-08 02:22:30|34900.2|34811.1|34905.9|34811.4|34906.7|34814.3|34882.5|34808.9|18
1649384560000|2022-04-08 02:22:40|34906.7|34812.2|34899.8|34808.3|34906.8|34816.2|34897.2|34808.3|28
1649384570000|2022-04-08 02:22:50|34900|34808.8|34899.3|34807.7|34906.1|34810.3|34889.7|34803.6|21
1649384580000|2022-04-08 02:23:00|34901.3|34806|34898.7|34807.1|34901.3|34807.1|34898.4|34805.1|15
1649384590000|2022-04-08 02:23:10|34898.3|34805|34899.5|34805.7|34901.1|34806.7|34898.3|34805|13
1649384600000|2022-04-08 02:23:20|34887.4|34805.5|34893.6|34807|34896|34809.7|34885.1|34803.4|16
1649384610000|2022-04-08 02:23:30|34893.4|34809.3|34895.5|34806.9|34896.3|34810|34893.4|34805.9|13
1649384620000|2022-04-08 02:23:40|34882.9|34806.6|34895.3|34806.6|34895.3|34810.8|34882.9|34806.1|14
1649384630000|2022-04-08 02:23:50|34895|34807.9|34898.2|34809.1|34898.2|34811.2|34895|34807.9|9
1649384640000|2022-04-08 02:24:00|34898.4|34807.7|34895.5|34808.4|34898.4|34809.2|34887.9|34806.6|14
1649384650000|2022-04-08 02:24:10|34894.5|34808.1|34897.5|34808.9|34899.5|34810.3|34893.8|34808|12
1649384660000|2022-04-08 02:24:20|34896.8|34811.2|34899.4|34809.8|34901.2|34811.8|34885|34808|17
1649384670000|2022-04-08 02:24:30|34900|34810.1|34898.5|34809.9|34900.4|34812|34896.6|34808.4|15
1649384680000|2022-04-08 02:24:40|34897.9|34809.4|34893.6|34807.1|34901.2|34810.5|34888.2|34807.1|23
1649384690000|2022-04-08 02:24:50|34892|34806.8|34901|34809.4|34901.3|34809.6|34892|34806.6|17
1649384700000|2022-04-08 02:25:00|34901.7|34809.5|34900.4|34818.1|34904|34818.1|34898.5|34808.7|22
1649384710000|2022-04-08 02:25:10|34901.8|34815.2|34907|34822.9|34910.5|34822.9|34897.3|34813.6|33
1649384720000|2022-04-08 02:25:20|34908.8|34821.4|34901.5|34813.1|34910.9|34821.4|34898|34809.3|13
1649384730000|2022-04-08 02:25:30|34903.8|34812.6|34907.4|34814.1|34907.4|34815.2|34903.8|34812.3|21
1649384740000|2022-04-08 02:25:40|34907.2|34813.7|34904.7|34816.2|34907.8|34818|34903.8|34813.7|17
1649384750000|2022-04-08 02:25:50|34905.7|34815.1|34895.7|34811.9|34905.7|34816.5|34895.7|34811.9|11
1649384760000|2022-04-08 02:26:00|34897|34812|34902.5|34814.1|34907.1|34816.8|34895.9|34812|22
1649384770000|2022-04-08 02:26:10|34902|34813|34898.3|34817.7|34902.9|34817.7|34897.5|34810.2|18
1649384780000|2022-04-08 02:26:20|34893.9|34822.2|34900.9|34811.8|34900.9|34822.2|34893.9|34810.3|9
1649384790000|2022-04-08 02:26:30|34900.5|34812.4|34896|34810.2|34902.6|34815.1|34895|34809.8|17
1649384800000|2022-04-08 02:26:40|34897.8|34811.6|34898.6|34811.7|34900|34813.3|34897.4|34810.9|24
1649384810000|2022-04-08 02:26:50|34898.3|34812.8|34895.9|34812|34902|34815.3|34895.9|34812|18
1649384820000|2022-04-08 02:27:00|34899.9|34811.3|34911|34815.3|34911.3|34817.2|34899.3|34810.7|24
1649384830000|2022-04-08 02:27:10|34907.5|34819.2|34902.6|34812.8|34910.6|34820|34900|34811|13
1649384840000|2022-04-08 02:27:20|34903.8|34813.1|34904.7|34815|34905.5|34815|34901.9|34812.3|17
1649384850000|2022-04-08 02:27:30|34900|34815.5|34893.7|34811.4|34900.4|34819.1|34892.4|34810.3|12
1649384860000|2022-04-08 02:27:40|34893.3|34810.7|34899.4|34813.9|34900.8|34814.5|34893.3|34810.7|15
1649384870000|2022-04-08 02:27:50|34898.8|34812.9|34892|34812.3|34902.8|34815.5|34887.5|34808.4|11
1649384880000|2022-04-08 02:28:00|34893|34811.3|34897|34822.8|34897|34822.8|34889.8|34809.1|22
1649384890000|2022-04-08 02:28:10|34894.4|34814.6|34900.7|34811.8|34902.7|34815.3|34892.8|34810.6|29
1649384900000|2022-04-08 02:28:20|34904|34814.5|34901.5|34815.7|34904.7|34817.1|34899.9|34812.8|12
1649384910000|2022-04-08 02:28:30|34904.1|34815.1|34899.7|34814.5|34904.1|34816|34899.7|34813.9|12
1649384920000|2022-04-08 02:28:40|34901.5|34814.1|34896.3|34812.5|34901.8|34814.2|34892.1|34810.7|16
1649384930000|2022-04-08 02:28:50|34897.4|34812.8|34901.1|34815.8|34904|34817.6|34897.4|34812.8|16
1649384940000|2022-04-08 02:29:00|34901.8|34815.1|34898.2|34814|34902.9|34817.4|34889.2|34809.9|20
1649384950000|2022-04-08 02:29:10|34899.2|34813.4|34897.8|34814.6|34900.6|34815.8|34895.4|34813|12
1649384960000|2022-04-08 02:29:20|34899.9|34813.2|34901.8|34815.8|34902.9|34816.8|34899.5|34813.2|11
1649384970000|2022-04-08 02:29:30|34901.3|34817.1|34897|34813.6|34901.3|34817.1|34890.5|34812.2|18
1649384980000|2022-04-08 02:29:40|34896.5|34814|34905.6|34812|34905.6|34817.9|34895.4|34811.5|11
1649384990000|2022-04-08 02:29:50|34897.6|34821.5|34902|34813.9|34905.3|34821.5|34897.6|34812.4|17
1649385000000|2022-04-08 02:30:00|34898.2|34818.8|34892.8|34812.4|34903.7|34818.8|34892.8|34812.4|24
1649385010000|2022-04-08 02:30:10|34893|34811.4|34899.8|34818.5|34899.9|34818.5|34892.8|34811.4|16
1649385020000|2022-04-08 02:30:20|34899.7|34817|34895.1|34812.9|34902.8|34818.3|34892.2|34812.9|17
1649385030000|2022-04-08 02:30:30|34896.8|34812.8|34896.6|34815|34898.3|34815|34894.7|34812.4|18
1649385040000|2022-04-08 02:30:40|34899.4|34813.7|34893.2|34809.3|34901.8|34818.4|34893.2|34809.3|14
1649385050000|2022-04-08 02:30:50|34894|34817.9|34893.2|34814.4|34895.4|34827.9|34887.8|34813.8|9
1649385060000|2022-04-08 02:31:00|34893.8|34819.8|34895|34813.5|34900.3|34821.1|34893.8|34813.5|11
1649385070000|2022-04-08 02:31:10|34895.1|34814.5|34899.2|34814.1|34899.2|34815.2|34895.1|34813|12
1649385080000|2022-04-08 02:31:20|34897.8|34812.6|34895.5|34815.4|34897.8|34815.4|34895.5|34812.6|6
1649385090000|2022-04-08 02:31:30|34897.5|34818.6|34886.8|34813|34898.8|34819.5|34886.8|34813|10
1649385100000|2022-04-08 02:31:40|34887.4|34811.5|34903.4|34815|34903.4|34817.2|34887.4|34811.5|22
1649385110000|2022-04-08 02:31:50|34900.7|34817.4|34884.6|34809.9|34902.2|34818.7|34884.6|34809.9|11
1649385120000|2022-04-08 02:32:00|34885.6|34809.8|34892.9|34815.4|34893.5|34817.2|34885.6|34809.8|11
1649385130000|2022-04-08 02:32:10|34893.1|34814.2|34896|34814|34897.3|34814.8|34888.2|34811.6|16
1649385140000|2022-04-08 02:32:20|34895.1|34816.4|34896.9|34813.3|34898.5|34816.8|34893.5|34813.3|15
1649385150000|2022-04-08 02:32:30|34896.4|34814.5|34898.7|34817.3|34900.8|34817.3|34896.4|34814.5|11
1649385160000|2022-04-08 02:32:40|34897.3|34817.9|34893.7|34818.1|34901.2|34818.1|34891|34812.5|15
1649385170000|2022-04-08 02:32:50|34893.9|34816.4|34895.8|34817.1|34898.8|34817.1|34893.9|34814.5|13
1649385180000|2022-04-08 02:33:00|34896.3|34815.8|34894|34813.6|34902.7|34816.4|34894|34808.9|15
1649385190000|2022-04-08 02:33:10|34892.7|34811.8|34896.4|34813.4|34898.1|34814.1|34892.7|34811.8|17
1649385200000|2022-04-08 02:33:20|34897.6|34813.3|34895.7|34811.7|34897.6|34813.5|34894.5|34811.3|16
1649385210000|2022-04-08 02:33:30|34895.3|34813|34888.6|34820.3|34899.6|34820.3|34888.6|34807.3|14
1649385220000|2022-04-08 02:33:40|34888.5|34818.8|34895.8|34815.7|34901.7|34818.8|34888.5|34812.9|18
1649385230000|2022-04-08 02:33:50|34895.7|34816.4|34899.2|34815.7|34901.5|34816.4|34895.7|34813.1|16
1649385240000|2022-04-08 02:34:00|34900.9|34813.9|34892.7|34812|34902.2|34815.2|34892.7|34809.7|20
1649385250000|2022-04-08 02:34:10|34893.7|34811.5|34892.9|34813.8|34893.9|34814.6|34892.9|34811.5|10
1649385260000|2022-04-08 02:34:20|34898|34813|34900.8|34814.4|34901.1|34816.9|34889|34808.4|16
1649385270000|2022-04-08 02:34:30|34897.7|34818.8|34901|34814.1|34902.7|34819.1|34897.7|34812.8|12
1649385280000|2022-04-08 02:34:40|34899.4|34816.8|34892.7|34812.8|34903.6|34817.1|34886.1|34809.6|17
1649385290000|2022-04-08 02:34:50|34892.2|34815|34899.9|34816.4|34902|34819.6|34892.2|34813.6|12
1649385300000|2022-04-08 02:35:00|34900.8|34815.3|34890.9|34811.7|34901.9|34818.9|34890.1|34811.7|10
1649385310000|2022-04-08 02:35:10|34893|34814.5|34893.9|34813.3|34897.4|34814.5|34893|34811.4|10
1649385320000|2022-04-08 02:35:20|34892.9|34812|34895.7|34811.8|34895.9|34814|34889.2|34809.5|15
1649385330000|2022-04-08 02:35:30|34899.8|34813.7|34898.4|34818.9|34903.9|34818.9|34898.4|34813.5|18
1649385340000|2022-04-08 02:35:40|34903.1|34816.6|34889.7|34813.2|34903.1|34820.3|34887.9|34808.7|14
1649385350000|2022-04-08 02:35:50|34892.3|34813.4|34893.7|34813.4|34893.8|34817.1|34892.2|34813.4|9
1649385360000|2022-04-08 02:36:00|34893.1|34815.1|34896.5|34811.1|34896.5|34816.1|34886.5|34811|14
1649385370000|2022-04-08 02:36:10|34896.9|34811.6|34898.7|34814.4|34899.5|34814.8|34895.1|34811.6|24
1649385380000|2022-04-08 02:36:20|34897.1|34814.8|34897.1|34814.2|34898.8|34814.8|34896.6|34812.7|16
1649385390000|2022-04-08 02:36:30|34899.1|34815.8|34894.6|34817.4|34899.2|34818.1|34888.1|34813.1|14
1649385400000|2022-04-08 02:36:40|34894.2|34817.5|34893.3|34816.4|34894.6|34817.5|34893.3|34814.2|11
1649385410000|2022-04-08 02:36:50|34893.7|34814.9|34907.7|34817.1|34908|34817.4|34893.5|34812.3|23
1649385420000|2022-04-08 02:37:00|34907.2|34817.2|34907.8|34821.2|34912.1|34821.2|34904.9|34816.3|15
1649385430000|2022-04-08 02:37:10|34910.3|34821.8|34907.2|34815.7|34911.3|34822.8|34902.1|34814.8|20
1649385440000|2022-04-08 02:37:20|34906.2|34816.1|34884|34810.5|34906.2|34824.7|34884|34810.5|24
1649385450000|2022-04-08 02:37:30|34904.6|34815.8|34897.4|34814|34906.6|34822.7|34885.3|34813.1|25
1649385460000|2022-04-08 02:37:40|34897|34814.4|34895.9|34813.5|34900.3|34815.8|34894.8|34813.4|23
1649385470000|2022-04-08 02:37:50|34895.6|34814.7|34900.6|34815.4|34900.7|34817.1|34894.9|34814.4|15
1649385480000|2022-04-08 02:38:00|34898.8|34815.6|34894.4|34814.9|34902.3|34818|34893.9|34812.5|20
1649385490000|2022-04-08 02:38:10|34894.3|34814.2|34905.5|34815|34905.5|34817.1|34890.9|34814.2|16
1649385500000|2022-04-08 02:38:20|34904.5|34815.9|34895.4|34815.5|34907.1|34817.8|34893.1|34811.8|18
1649385510000|2022-04-08 02:38:30|34894.5|34818|34901.2|34815.8|34901.3|34818|34894.5|34812.7|20
1649385520000|2022-04-08 02:38:40|34899.9|34816.2|34902.5|34817.8|34902.6|34817.8|34897.2|34814.3|21
1649385530000|2022-04-08 02:38:50|34903.6|34818.4|34906.3|34819.1|34906.3|34820.1|34902.6|34816.9|13
1649385540000|2022-04-08 02:39:00|34905|34818.7|34903|34822|34905.7|34822|34903|34818.7|12
1649385550000|2022-04-08 02:39:10|34904.2|34821|34909.2|34819|34909.2|34824.4|34895.5|34816.3|16
1649385560000|2022-04-08 02:39:20|34910.7|34820.7|34907.9|34819.9|34910.8|34822.1|34906.9|34818.7|23
1649385570000|2022-04-08 02:39:30|34908.6|34820.2|34908.6|34819.1|34911.9|34822.8|34908.1|34818.9|22
1649385580000|2022-04-08 02:39:40|34909.3|34818.2|34908.9|34820.2|34909.9|34820.2|34908.5|34818.2|19
1649385590000|2022-04-08 02:39:50|34909.8|34822.4|34904.4|34819.4|34910.5|34822.4|34904.4|34819.4|11
1649385600000|2022-04-08 02:40:00|34904.8|34817.9|34910.1|34820.7|34910.7|34820.8|34904.2|34817.9|18
1649385610000|2022-04-08 02:40:10|34909|34820.5|34909.3|34824.5|34910.5|34824.5|34906.2|34820.5|18
1649385620000|2022-04-08 02:40:20|34910.2|34822.6|34899.3|34819.3|34910.2|34823.7|34899.3|34819.3|17
1649385630000|2022-04-08 02:40:30|34900.9|34818.7|34901.5|34822.1|34901.9|34822.1|34899.7|34818.7|13
1649385640000|2022-04-08 02:40:40|34901.8|34821.5|34906|34815.9|34906.5|34825.9|34901.5|34815.9|16
1649385650000|2022-04-08 02:40:50|34901.5|34836|34898.8|34829.8|34910.8|34836|34895.7|34822.2|21
1649385660000|2022-04-08 02:41:00|34897.3|34825.4|34907|34816.5|34916|34828.8|34897|34815.9|26
1649385670000|2022-04-08 02:41:10|34893.5|34822.2|34905.5|34829|34908.6|34829|34893.5|34820.8|22
1649385680000|2022-04-08 02:41:20|34906.2|34827.9|34901.1|34825.5|34906.8|34829|34898.6|34823|7
1649385690000|2022-04-08 02:41:30|34903.5|34824.6|34900.2|34823.8|34903.5|34830.8|34898.6|34821.8|17
1649385700000|2022-04-08 02:41:40|34900|34826.3|34901.7|34828.5|34903.2|34828.9|34896.7|34823|13
1649385710000|2022-04-08 02:41:50|34901.1|34836.8|34899.8|34826.2|34903.4|34836.9|34893.1|34825.3|12
1649385720000|2022-04-08 02:42:00|34898.6|34836.7|34904.8|34834|34910|34836.7|34898.6|34830|14
1649385730000|2022-04-08 02:42:10|34906|34833|34905.1|34824.7|34906.7|34833.9|34904.8|34823|10
1649385740000|2022-04-08 02:42:20|34905.5|34823.4|34907.2|34827.9|34910.9|34827.9|34905.5|34823.4|20
1649385750000|2022-04-08 02:42:30|34907.7|34827.7|34910.7|34831.6|34913.8|34831.6|34906.9|34826.2|20
1649385760000|2022-04-08 02:42:40|34910.6|34831.5|34917.2|34828.3|34921.3|34831.5|34909.7|34825.8|32
1649385770000|2022-04-08 02:42:50|34917.8|34827.9|34920.4|34831.8|34920.9|34831.8|34916.8|34827.5|23
1649385780000|2022-04-08 02:43:00|34919.8|34830.3|34915.1|34827.6|34921.5|34832.5|34912.3|34826.7|21
1649385790000|2022-04-08 02:43:10|34915.4|34827.1|34915.1|34830.9|34916.1|34830.9|34911.7|34826.9|20
1649385800000|2022-04-08 02:43:20|34915.7|34829.4|34909.3|34829.6|34916.3|34837.4|34902.9|34822.4|26
1649385810000|2022-04-08 02:43:30|34907.5|34826.4|34916.6|34826.2|34917.2|34830.1|34907.5|34819.1|35
1649385820000|2022-04-08 02:43:40|34907.4|34821.5|34912.3|34815.1|34915|34822.6|34904.6|34808.8|37
1649385830000|2022-04-08 02:43:50|34917.7|34814.6|34915.6|34807.4|34922.6|34817.4|34910.1|34798.9|31
1649385840000|2022-04-08 02:44:00|34914.7|34806.2|34913.4|34809.8|34921|34818.6|34913.4|34800|37
1649385850000|2022-04-08 02:44:10|34914|34809.9|34915.4|34804.4|34921.3|34817.6|34912|34800.2|33
1649385860000|2022-04-08 02:44:20|34916.3|34805.4|34915.6|34807.9|34916.3|34814.6|34911.8|34804|35
1649385870000|2022-04-08 02:44:30|34915.4|34807.4|34917.8|34805.7|34917.8|34812|34914.4|34800.5|20
1649385880000|2022-04-08 02:44:40|34919.3|34803.8|34917.7|34816.8|34920.1|34817.4|34916.4|34803.8|27
1649385890000|2022-04-08 02:44:50|34917.3|34817|34914.1|34817.9|34920.7|34819.6|34909.7|34806.3|32
1649385900000|2022-04-08 02:45:00|34915.5|34816|34915.9|34805.5|34918.8|34820.4|34908.8|34803.6|40
1649385910000|2022-04-08 02:45:10|34916.1|34804.7|34914.9|34805.6|34916.1|34806.7|34909.3|34804.2|38
1649385920000|2022-04-08 02:45:20|34915.2|34804.4|34910.3|34805.7|34915.6|34807.8|34907.2|34804|22
1649385930000|2022-04-08 02:45:30|34910.2|34804.6|34907.5|34795.8|34912.1|34808.3|34901.8|34792.9|28
1649385940000|2022-04-08 02:45:40|34910.2|34796.1|34907.9|34797.5|34911.4|34801.8|34903.2|34795.3|20
1649385950000|2022-04-08 02:45:50|34904.9|34801.7|34908|34797.9|34908|34802.2|34904.5|34797.3|15
1649385960000|2022-04-08 02:46:00|34907.9|34798.4|34908.9|34799.5|34910|34800.6|34906.9|34796.4|12
1649385970000|2022-04-08 02:46:10|34908.4|34797.5|34903.6|34797.1|34908.4|34801.4|34899.6|34797.1|14
1649385980000|2022-04-08 02:46:20|34902.7|34799.7|34905|34804.7|34914.9|34812.6|34899.9|34792.8|26
1649385990000|2022-04-08 02:46:30|34906.2|34804.3|34907.1|34796.2|34908.7|34806.8|34902.9|34794.1|32
1649386000000|2022-04-08 02:46:40|34907.8|34796.9|34910.9|34795.4|34913.3|34801.3|34905.1|34793.6|27
1649386010000|2022-04-08 02:46:50|34909|34796.2|34913.8|34810.3|34913.8|34810.3|34904.5|34793.9|32
1649386020000|2022-04-08 02:47:00|34903.6|34805.8|34903.4|34798.7|34907.4|34805.8|34901.9|34793.8|29
1649386030000|2022-04-08 02:47:10|34904.7|34798.8|34900|34799.8|34909.4|34810.8|34900|34794|32
1649386040000|2022-04-08 02:47:20|34910.4|34795.9|34904.7|34798.8|34912.5|34808.9|34897.7|34795.9|38
1649386050000|2022-04-08 02:47:30|34905.8|34803.9|34903.9|34798|34911.2|34804.7|34900|34786.2|32
1649386060000|2022-04-08 02:47:40|34905.6|34798.2|34905.4|34796.2|34908.1|34811.8|34898.2|34790.1|27
1649386070000|2022-04-08 02:47:50|34900.9|34799|34903|34801.7|34906.4|34805.5|34897|34795|36
1649386080000|2022-04-08 02:48:00|34902.5|34796.3|34906.9|34804.8|34907.6|34806.2|34902.3|34796.3|16
1649386090000|2022-04-08 02:48:10|34907.2|34805.7|34903|34798.2|34907.3|34805.7|34901.5|34795.2|20
1649386100000|2022-04-08 02:48:20|34902.9|34796.8|34899.2|34806.5|34904.5|34807.4|34898.3|34794|17
1649386110000|2022-04-08 02:48:30|34898.5|34805|34901.1|34809.8|34902.6|34811|34897.7|34805|14
1649386120000|2022-04-08 02:48:40|34901.9|34798|34900.6|34808.5|34903.3|34810.6|34887.1|34798|17
1649386130000|2022-04-08 02:48:50|34900.9|34808.9|34901|34809.4|34903.7|34811.7|34900.2|34808.9|9
1649386140000|2022-04-08 02:49:00|34903.3|34811.1|34901.5|34804.5|34905.5|34811.1|34899.1|34804.3|22
1649386150000|2022-04-08 02:49:10|34899.7|34804|34903.5|34805.2|34903.6|34807.9|34899.4|34804|28
1649386160000|2022-04-08 02:49:20|34901.1|34805.3|34903.3|34808.7|34906.1|34808.7|34899.3|34804.9|22
1649386170000|2022-04-08 02:49:30|34900.5|34812.1|34909.2|34815.3|34910.9|34815.3|34899.6|34811.1|18
1649386180000|2022-04-08 02:49:40|34907.9|34815.2|34905.4|34808.8|34908.7|34815.2|34898.2|34805.1|12
1649386190000|2022-04-08 02:49:50|34902.7|34809.4|34903.9|34808.8|34905.4|34810.4|34902.7|34808.3|12
1649386200000|2022-04-08 02:50:00|34904.4|34808.7|34898.3|34809.8|34905.2|34811.3|34895.6|34807.1|14
1649386210000|2022-04-08 02:50:10|34902.7|34816.7|34905.1|34815.4|34905.5|34818.6|34898.7|34814.8|7
1649386220000|2022-04-08 02:50:20|34903.4|34816.4|34904.8|34815.6|34905.3|34819.1|34901.6|34812.9|15
1649386230000|2022-04-08 02:50:30|34904|34814.4|34897.8|34815.2|34905.8|34816|34884.6|34804.6|13
1649386240000|2022-04-08 02:50:40|34897.7|34817.8|34900.1|34816.3|34904|34817.8|34897.5|34811.4|17
1649386250000|2022-04-08 02:50:50|34900.4|34816.4|34898|34810.5|34904.5|34816.4|34897.5|34808.6|19
1649386260000|2022-04-08 02:51:00|34902.8|34810.4|34903.3|34810.8|34909.2|34816.7|34899.6|34809.3|18
1649386270000|2022-04-08 02:51:10|34901.7|34813.2|34910.2|34814.3|34917.1|34820.3|34900.5|34809.7|30
1649386280000|2022-04-08 02:51:20|34907.5|34817.6|34917.8|34823.7|34919.7|34826.7|34905.7|34811.4|32
1649386290000|2022-04-08 02:51:30|34918.5|34824.4|34919.3|34811.4|34921.1|34825.6|34916.4|34810.1|28
1649386300000|2022-04-08 02:51:40|34919.7|34812.7|34920|34812.9|34921.7|34816.2|34919.2|34809.3|19
1649386310000|2022-04-08 02:51:50|34919.7|34812.6|34915.1|34824.2|34921.9|34824.2|34914.4|34812.6|39
1649386320000|2022-04-08 02:52:00|34915.4|34816.5|34909.6|34822.6|34916.9|34827|34906.8|34814.3|33
1649386330000|2022-04-08 02:52:10|34911.7|34822.9|34911.7|34823.8|34917.4|34825.7|34898.8|34815.7|35
1649386340000|2022-04-08 02:52:20|34911.5|34822.5|34918.9|34814.9|34920.5|34823.9|34911.3|34807.4|38
1649386350000|2022-04-08 02:52:30|34919|34815.7|34917.9|34811.6|34920.4|34820.7|34917|34808.9|32
1649386360000|2022-04-08 02:52:40|34918.5|34810.9|34917.2|34804.5|34920.1|34821.1|34911.6|34804.5|37
1649386370000|2022-04-08 02:52:50|34915.3|34808.5|34916.2|34806.6|34922.4|34810.8|34913.8|34804.1|39
1649386380000|2022-04-08 02:53:00|34916.4|34806.9|34917.5|34805.9|34919.6|34809.3|34913.7|34802.1|37
1649386390000|2022-04-08 02:53:10|34916.6|34805.1|34910.9|34818.5|34918.3|34821.8|34909.4|34804.8|38
1649386400000|2022-04-08 02:53:20|34910.5|34820.9|34908.8|34817.9|34913.8|34823.6|34907.7|34817.8|37
1649386410000|2022-04-08 02:53:30|34908|34820.1|34918.9|34798.9|34921.7|34824.6|34908|34796|35
1649386420000|2022-04-08 02:53:40|34920.5|34800.5|34918.4|34800.9|34921|34806.1|34913.3|34798.5|30
1649386430000|2022-04-08 02:53:50|34917.2|34803.8|34913.9|34806.3|34921.3|34808.6|34911.4|34797.4|39
1649386440000|2022-04-08 02:54:00|34918.8|34803.5|34914.3|34806.9|34919.8|34806.9|34912.6|34801|30
1649386450000|2022-04-08 02:54:10|34913.5|34807.7|34912.5|34804.3|34921.9|34807.7|34910.1|34797.8|36
1649386460000|2022-04-08 02:54:20|34910.8|34804.5|34912|34807.1|34915.5|34807.1|34910.8|34801.8|36
1649386470000|2022-04-08 02:54:30|34914|34806.8|34916.9|34810.4|34916.9|34810.7|34912.5|34804.8|31
1649386480000|2022-04-08 02:54:40|34918.4|34807.7|34916.6|34807.4|34920.4|34810.7|34915|34806.2|16
1649386490000|2022-04-08 02:54:50|34917.3|34822.4|34915.5|34824.3|34917.3|34825.5|34909.3|34819.2|38
1649386500000|2022-04-08 02:55:00|34913.4|34821|34913.9|34821.6|34917.1|34830.5|34907.3|34813.3|36
1649386510000|2022-04-08 02:55:10|34913.1|34823.9|34910.6|34819|34914.6|34823.9|34907.6|34817.3|38
1649386520000|2022-04-08 02:55:20|34909.2|34820|34917.2|34806.3|34917.2|34822.5|34909.2|34805.4|34
1649386530000|2022-04-08 02:55:30|34917.7|34803.7|34917.8|34806.3|34919.6|34808.2|34912.4|34803.4|37
1649386540000|2022-04-08 02:55:40|34918.4|34805.1|34918.5|34805.4|34920.7|34812.4|34916.3|34803.3|36
1649386550000|2022-04-08 02:55:50|34917.8|34805.8|34915.1|34805.1|34918.5|34808.5|34911.7|34804.2|39
1649386560000|2022-04-08 02:56:00|34913.4|34807.2|34914.1|34809.4|34916.4|34812.6|34911.9|34804.7|38
1649386570000|2022-04-08 02:56:10|34914.7|34817.3|34913.5|34815.7|34916.4|34818.8|34909.1|34808.4|38
1649386580000|2022-04-08 02:56:20|34914.1|34817|34916.3|34816.8|34916.3|34817.8|34909|34808.1|34
1649386590000|2022-04-08 02:56:30|34916.8|34815.3|34917.3|34810.3|34920.7|34821.4|34910.2|34806.2|30
1649386600000|2022-04-08 02:56:40|34915.6|34806.8|34920|34812|34921.9|34820.1|34915.5|34805.9|31
1649386610000|2022-04-08 02:56:50|34918.6|34809.7|34912.1|34813.1|34920.7|34822.3|34910|34805.3|36
1649386620000|2022-04-08 02:57:00|34917.9|34815.2|34918.5|34813|34919.1|34820|34910.5|34809.8|36
1649386630000|2022-04-08 02:57:10|34918.8|34810.9|34916.5|34819.7|34919.6|34819.7|34915.8|34809.4|24
1649386640000|2022-04-08 02:57:20|34917.6|34818.6|34918.8|34812.3|34920.4|34822.5|34916.7|34809.7|17
1649386650000|2022-04-08 02:57:30|34913.4|34810.6|34914.4|34819.9|34916.7|34820.5|34912.8|34810.5|27
1649386660000|2022-04-08 02:57:40|34914.8|34818.8|34911.6|34820.2|34917.3|34822.2|34911.3|34811.9|26
1649386670000|2022-04-08 02:57:50|34912.4|34821.4|34909.9|34821.7|34916.6|34827.1|34909.9|34821.3|24
1649386680000|2022-04-08 02:58:00|34911.2|34819.5|34914|34822.1|34917.8|34824|34909.8|34819.5|24
1649386690000|2022-04-08 02:58:10|34914.2|34821.9|34912.1|34818.1|34916.7|34821.9|34906.5|34810.6|37
1649386700000|2022-04-08 02:58:20|34914.8|34817.9|34910.9|34818.1|34917|34821.6|34903.3|34805.4|31
1649386710000|2022-04-08 02:58:30|34909.8|34817.6|34913.4|34814.8|34916.6|34819|34908.3|34814.4|22
1649386720000|2022-04-08 02:58:40|34912.6|34815|34909.6|34799.5|34915.7|34816.9|34907.8|34799.5|38
1649386730000|2022-04-08 02:58:50|34916.7|34816.2|34915|34812.2|34928.9|34817.4|34908.8|34796.6|35
1649386740000|2022-04-08 02:59:00|34914.4|34806.7|34913.7|34813.3|34920|34813.7|34911.9|34803.6|40
1649386750000|2022-04-08 02:59:10|34913.4|34813.6|34914|34813.4|34918.7|34815|34908.8|34804.6|38
1649386760000|2022-04-08 02:59:20|34911.2|34812|34915.3|34818.1|34916.2|34818.1|34910.4|34810.6|40
1649386770000|2022-04-08 02:59:30|34915.8|34816.5|34914.7|34816|34915.9|34817.6|34914.2|34811.5|40
1649386780000|2022-04-08 02:59:40|34915.5|34815|34917.5|34814|34918.8|34817.8|34914.6|34813.2|40
1649386790000|2022-04-08 02:59:50|34918.9|34813.6|34920.9|34813.3|34921.8|34819.5|34912.9|34801.6|37
1649386800000|2022-04-08 03:00:00|34920.8|34815.1|34913.5|34813.9|34922.6|34816.1|34911.8|34805.1|33
1649386810000|2022-04-08 03:00:10|34912|34812.4|34919.4|34813|34921.4|34813.7|34911.2|34805.6|29
1649386820000|2022-04-08 03:00:20|34919.2|34813.1|34918.9|34816|34921.5|34816|34918.3|34810.8|17
1649386830000|2022-04-08 03:00:30|34920.4|34811|34918.3|34810.8|34922.6|34813.2|34916.9|34809.5|17
1649386840000|2022-04-08 03:00:40|34919|34810.7|34915.2|34823.3|34919.8|34823.3|34914.3|34809.8|18
1649386850000|2022-04-08 03:00:50|34917.9|34824.6|34919.4|34818.3|34922.2|34825.7|34914.6|34814.4|15
1649386860000|2022-04-08 03:01:00|34914.8|34819|34918.2|34821.2|34919.2|34822.6|34914.8|34810|18
1649386870000|2022-04-08 03:01:10|34918.4|34820.5|34916.5|34819.9|34918.7|34822.5|34916.5|34819.9|17
1649386880000|2022-04-08 03:01:20|34916.7|34820|34912.8|34823.3|34919|34823.3|34912.8|34819.7|11
1649386890000|2022-04-08 03:01:30|34912.6|34825.9|34914.9|34822.6|34914.9|34825.9|34904.3|34818.7|19
1649386900000|2022-04-08 03:01:40|34914.1|34823.2|34915.2|34823.2|34917.4|34825.8|34913.5|34821.5|13
1649386910000|2022-04-08 03:01:50|34914.7|34823.6|34915.9|34824.5|34915.9|34824.5|34913.4|34823|13
1649386920000|2022-04-08 03:02:00|34916.2|34824.6|34911|34820.9|34916.6|34825.9|34907.1|34819.8|15
1649386930000|2022-04-08 03:02:10|34910.6|34820.6|34911.8|34822.9|34914|34825.2|34910.2|34820.3|15
1649386940000|2022-04-08 03:02:20|34911.4|34824.1|34914.5|34825.6|34918.4|34825.6|34902.4|34814.5|14
1649386950000|2022-04-08 03:02:30|34913.7|34822.6|34914.6|34824.3|34916.2|34827.1|34912.6|34821.9|16
1649386960000|2022-04-08 03:02:40|34916.6|34823.5|34911.8|34821.7|34916.6|34826.7|34905.1|34818.2|11
1649386970000|2022-04-08 03:02:50|34910.3|34820.1|34912.9|34823|34912.9|34823|34910.3|34820.1|10
1649386980000|2022-04-08 03:03:00|34911.9|34821.6|34911.6|34822.9|34913.1|34823.7|34910.8|34820.9|17
1649386990000|2022-04-08 03:03:10|34913.4|34823.4|34915.4|34825.1|34918.4|34825.9|34906.1|34816.2|19
1649387000000|2022-04-08 03:03:20|34918.9|34824|34910|34818.2|34918.9|34825.4|34909|34818.2|17
1649387010000|2022-04-08 03:03:30|34909.2|34829.6|34911.7|34829.4|34917|34829.6|34909|34823.5|13
1649387020000|2022-04-08 03:03:40|34912.5|34828.4|34916.3|34824.6|34916.3|34829.4|34911.2|34824.6|12
1649387030000|2022-04-08 03:03:50|34915.4|34825.4|34907.1|34822.3|34915.7|34826.3|34906.4|34820|11
1649387040000|2022-04-08 03:04:00|34907.7|34821.9|34913.7|34826.1|34915.5|34827.4|34907.7|34821.9|11
1649387050000|2022-04-08 03:04:10|34914.3|34825.4|34912.7|34828.5|34916.9|34828.5|34907.1|34820.5|19
1649387060000|2022-04-08 03:04:20|34913.7|34824.8|34911.7|34827|34914.6|34828.1|34909.4|34824.1|18
1649387070000|2022-04-08 03:04:30|34912.1|34824.3|34913.4|34826.3|34915.2|34828.4|34912.1|34824.3|14
1649387080000|2022-04-08 03:04:40|34912.9|34826.5|34905.6|34824.3|34913.4|34826.5|34904.3|34822.9|9
1649387090000|2022-04-08 03:04:50|34906.4|34823.9|34904|34824.1|34906.4|34825.6|34904|34823.7|8
1649387100000|2022-04-08 03:05:00|34916.5|34826|34917|34824.4|34918|34826.7|34916.5|34823.7|17
1649387110000|2022-04-08 03:05:10|34911.3|34823.3|34909.2|34824.7|34912.8|34825.6|34906.1|34821.6|9
1649387120000|2022-04-08 03:05:20|34908.3|34823.9|34917.5|34817.7|34918.8|34825.9|34908.3|34816.8|13
1649387130000|2022-04-08 03:05:30|34910.4|34829.3|34912.1|34824.7|34913.9|34829.3|34910.4|34824.2|10
1649387140000|2022-04-08 03:05:40|34912.7|34825|34909.6|34822.4|34912.7|34826.7|34904.2|34822|14
1649387150000|2022-04-08 03:05:50|34908.2|34823.7|34910.4|34827.2|34911.1|34828.3|34907.9|34823.6|11
1649387160000|2022-04-08 03:06:00|34910.7|34824.6|34903|34824.4|34910.8|34827.2|34901|34820.7|17
1649387170000|2022-04-08 03:06:10|34903.9|34825.8|34913.8|34826.8|34915.2|34828.5|34903.9|34825.7|17
1649387180000|2022-04-08 03:06:20|34917|34827.3|34908.5|34824.7|34918.1|34828.1|34907.8|34822.4|15
1649387190000|2022-04-08 03:06:30|34908.2|34826.6|34912|34825.9|34912.6|34826.6|34908.2|34824.1|10
1649387200000|2022-04-08 03:06:40|34910.7|34826|34909.5|34824.3|34911.1|34826|34906.1|34822.9|12
1649387210000|2022-04-08 03:06:50|34909|34825|34915.5|34825.8|34916.4|34829.5|34909|34825|8
1649387220000|2022-04-08 03:07:00|34916.1|34826.5|34911.1|34828.2|34916.1|34828.2|34911.1|34825.2|13
1649387230000|2022-04-08 03:07:10|34914.5|34827.6|34911.4|34826.1|34915.2|34828.1|34908.2|34823.8|20
1649387240000|2022-04-08 03:07:20|34910.6|34826|34911.8|34825.7|34913.6|34827.1|34910.3|34825.4|17
1649387250000|2022-04-08 03:07:30|34912.3|34829.1|34913.4|34828.2|34914.1|34829.1|34912|34825.6|11
1649387260000|2022-04-08 03:07:40|34912.6|34829|34908|34825.6|34917.3|34829|34902|34823.1|12
1649387270000|2022-04-08 03:07:50|34907.8|34828.4|34910.9|34828.9|34917.2|34828.9|34907.7|34825.3|15
1649387280000|2022-04-08 03:08:00|34913.4|34827.3|34910.9|34828.7|34913.4|34828.9|34910.5|34827.3|13
1649387290000|2022-04-08 03:08:10|34911.5|34829.3|34913|34827.4|34915.9|34829.8|34908|34820.9|18
1649387300000|2022-04-08 03:08:20|34913.5|34828.3|34911.3|34827.2|34913.5|34830.7|34910.2|34827.2|13
1649387310000|2022-04-08 03:08:30|34910.5|34829.4|34910.2|34829.6|34911|34830.2|34910.2|34827.3|10
1649387320000|2022-04-08 03:08:40|34910.9|34828.3|34907|34830.9|34912.8|34837.4|34904.9|34818.2|13
1649387330000|2022-04-08 03:08:50|34906.7|34825|34905.7|34832|34906.7|34833.3|34905.5|34825|6
1649387340000|2022-04-08 03:09:00|34904.1|34822.8|34909.9|34826.2|34910.8|34827.2|34904.1|34821.7|14
1649387350000|2022-04-08 03:09:10|34910|34828.5|34908.9|34832|34912.2|34833.1|34908.8|34828.2|9
1649387360000|2022-04-08 03:09:20|34914|34833.1|34914|34828.2|34914.9|34833.1|34912.4|34827.2|13
1649387370000|2022-04-08 03:09:30|34908.6|34824.7|34905.5|34833|34911.2|34834.4|34905|34824.4|13
1649387380000|2022-04-08 03:09:40|34905.8|34831.9|34907.4|34825.8|34914.5|34831.9|34905.8|34824.4|13
1649387390000|2022-04-08 03:09:50|34906.6|34829.5|34909.5|34829.1|34912.7|34833.3|34906.6|34827|16
1649387400000|2022-04-08 03:10:00|34913.4|34830.1|34911|34829|34913.9|34830.7|34911|34827.4|14
1649387410000|2022-04-08 03:10:10|34912.4|34827.8|34902.8|34825.3|34912.4|34832.6|34901.1|34824.9|7
1649387420000|2022-04-08 03:10:20|34901.3|34827.3|34908.4|34826.7|34910.5|34829|34901.3|34825.6|13
1649387430000|2022-04-08 03:10:30|34908.9|34825.6|34902.1|34825.9|34910.7|34830.8|34897.9|34821.9|14
1649387440000|2022-04-08 03:10:40|34901.3|34825.5|34911.3|34826.4|34912.6|34838|34901.3|34824.2|14
1649387450000|2022-04-08 03:10:50|34903|34833.3|34910.1|34828.4|34913.4|34833.3|34903|34826.1|12
1649387460000|2022-04-08 03:11:00|34908.4|34831.4|34904.8|34829.1|34908.4|34831.6|34903.4|34824.4|10
1649387470000|2022-04-08 03:11:10|34905.4|34827.1|34909|34826.9|34910|34828.8|34902.6|34825.3|13
1649387480000|2022-04-08 03:11:20|34909.7|34825.7|34914.5|34826.6|34915|34829.3|34902.5|34824.4|17
1649387490000|2022-04-08 03:11:30|34913.9|34826.1|34909.8|34829.4|34913.9|34831.4|34909.8|34826.1|6
1649387500000|2022-04-08 03:11:40|34899.4|34823.6|34913.6|34827.6|34915.8|34829.6|34899.4|34823.6|10
1649387510000|2022-04-08 03:11:50|34917.7|34828.5|34911.2|34829.7|34917.7|34831.2|34911.2|34827.4|13
1649387520000|2022-04-08 03:12:00|34912.6|34828.3|34903.5|34827.7|34912.6|34829|34903.5|34823.6|12
1649387530000|2022-04-08 03:12:10|34904.3|34829.6|34907.4|34824.3|34911|34829.6|34904.1|34821.7|16
1649387540000|2022-04-08 03:12:20|34913|34824|34906.7|34838.2|34914|34838.2|34903.9|34824|11
1649387550000|2022-04-08 03:12:30|34906.1|34838.4|34900.4|34824.6|34906.4|34838.4|34899.7|34822.9|11
1649387560000|2022-04-08 03:12:40|34900.2|34823.3|34911.8|34834.2|34911.8|34834.2|34900.2|34823.3|11
1649387570000|2022-04-08 03:12:50|34908.1|34836.3|34905.7|34823.9|34912.8|34836.3|34904.1|34822.7|11
1649387580000|2022-04-08 03:13:00|34905.1|34826.4|34905.7|34827.6|34906.2|34827.6|34904.8|34826|7
1649387590000|2022-04-08 03:13:10|34906.2|34826|34901.9|34824.5|34906.7|34837.3|34900.2|34822.6|8
1649387600000|2022-04-08 03:13:20|34901.2|34826.4|34914.8|34826.8|34914.8|34838|34901.2|34825.8|9
1649387610000|2022-04-08 03:13:30|34912.9|34828.7|34913.2|34829.3|34913.7|34832|34911.2|34826.8|13
1649387620000|2022-04-08 03:13:40|34915.1|34830.4|34901.3|34826.7|34915.1|34831.5|34900|34820.9|13
1649387630000|2022-04-08 03:13:50|34902.4|34831.1|34904.1|34828.9|34904.1|34831.2|34902.4|34827.3|6
1649387640000|2022-04-08 03:14:00|34911|34825.4|34904.7|34826.2|34911|34827.9|34904.7|34823.1|9
1649387650000|2022-04-08 03:14:10|34901.9|34828.7|34907.3|34824.8|34915.5|34830.9|34901.9|34820.2|17
1649387660000|2022-04-08 03:14:20|34918.7|34809.8|34911.7|34826.8|34922|34826.8|34905.3|34809.8|24
1649387670000|2022-04-08 03:14:30|34912.6|34825.4|34912.2|34827.5|34916|34830|34909.9|34825|19
1649387680000|2022-04-08 03:14:40|34912.6|34826.1|34908.2|34824|34913.5|34828.6|34908.2|34820.3|19
1649387690000|2022-04-08 03:14:50|34908.3|34822.9|34898.5|34819.6|34908.3|34825.2|34897.4|34818.8|14
1649387700000|2022-04-08 03:15:00|34898.8|34821.4|34908|34822.3|34908.7|34823.1|34898.8|34821.4|18
1649387710000|2022-04-08 03:15:10|34906.9|34822.8|34911.2|34828.9|34918.2|34833.9|34904.6|34821.8|27
1649387720000|2022-04-08 03:15:20|34911.3|34827.5|34909.5|34829.6|34916.8|34832.4|34909.5|34826.2|17
1649387730000|2022-04-08 03:15:30|34910|34829|34912|34829|34913.5|34831|34909.7|34826.3|12
1649387740000|2022-04-08 03:15:40|34911.9|34828.9|34905.8|34824.7|34916.3|34834.3|34905.8|34824.7|16
1649387750000|2022-04-08 03:15:50|34905|34841|34910.2|34845.9|34914.4|34845.9|34904.9|34827.9|12
1649387760000|2022-04-08 03:16:00|34910.8|34846.1|34911.7|34846.4|34911.9|34846.4|34910.6|34846.1|15
1649387770000|2022-04-08 03:16:10|34915.8|34835.8|34907.3|34829.8|34916.2|34840.6|34904.3|34826.2|14
1649387780000|2022-04-08 03:16:20|34906.6|34832.2|34905.1|34832.8|34908.9|34835.6|34905.1|34829.8|9
1649387790000|2022-04-08 03:16:30|34905.2|34835.6|34909.8|34831|34909.8|34835.6|34905.2|34826.8|12
1649387800000|2022-04-08 03:16:40|34908.8|34831.1|34914.5|34839.4|34918.3|34839.4|34904.6|34826.8|16
1649387810000|2022-04-08 03:16:50|34914.7|34836.4|34916|34837.7|34922.4|34846.3|34910.3|34828|10
1649387820000|2022-04-08 03:17:00|34917.5|34834.8|34911.2|34830.6|34921.5|34837.6|34910|34827.2|18
1649387830000|2022-04-08 03:17:10|34911.4|34829|34908.3|34830.8|34911.4|34835.3|34906.3|34827.7|11
1649387840000|2022-04-08 03:17:20|34909.7|34831.9|34910.9|34833.2|34911.1|34835.2|34909.4|34831.9|8
1649387850000|2022-04-08 03:17:30|34910.8|34831.9|34914.1|34839.9|34916.7|34839.9|34910.6|34831.9|10
1649387860000|2022-04-08 03:17:40|34915.3|34838.3|34899.1|34826.2|34918.6|34838.3|34899.1|34826.2|7
1649387870000|2022-04-08 03:17:50|34905.2|34837.3|34907.1|34837.4|34907.1|34837.4|34903.6|34833.2|7
1649387880000|2022-04-08 03:18:00|34906.8|34834.9|34915.4|34838.3|34919.8|34838.3|34906.8|34833.3|15
1649387890000|2022-04-08 03:18:10|34915.7|34838.5|34903.2|34831|34916.3|34838.5|34902.2|34827.7|8
1649387900000|2022-04-08 03:18:20|34904.4|34835.2|34914.9|34833|34915.3|34837.6|34904.4|34833|6
1649387910000|2022-04-08 03:18:30|34918.2|34835.3|34917.3|34839.2|34921.8|34841|34911.5|34827.2|17
1649387920000|2022-04-08 03:18:40|34916.2|34841|34916.1|34840.9|34917.3|34841|34915.8|34837.9|9
1649387930000|2022-04-08 03:18:50|34916.3|34839.1|34910|34834.9|34916.3|34840.9|34900.6|34826.9|12
1649387940000|2022-04-08 03:19:00|34908.6|34832.9|34913.7|34843.5|34914.7|34843.5|34907.3|34832.9|8
1649387950000|2022-04-08 03:19:10|34914.4|34842|34906.3|34835.3|34914.4|34843.5|34901.3|34831|7
1649387960000|2022-04-08 03:19:20|34905.8|34832.7|34911.1|34848|34911.1|34848|34905.8|34832.7|4
1649387970000|2022-04-08 03:19:30|34912.4|34828.9|34911.3|34836.1|34913.4|34836.1|34901|34828.9|12
1649387980000|2022-04-08 03:19:40|34911.1|34827.9|34899|34849|34915.5|34849|34899|34827.2|7
1649387990000|2022-04-08 03:19:50|34917.2|34833.8|34911.6|34837.5|34917.2|34839.5|34910|34833.8|11
1649388000000|2022-04-08 03:20:00|34911.8|34839.5|34915.1|34831.3|34915.3|34839.5|34901.9|34825.7|22
1649388010000|2022-04-08 03:20:10|34913.3|34831.6|34916|34833.4|34916|34833.4|34913|34831.3|19
1649388020000|2022-04-08 03:20:20|34915.5|34835.1|34911.4|34847.2|34919.5|34847.3|34903.5|34822.3|12
1649388030000|2022-04-08 03:20:30|34911|34847.4|34915.4|34840.7|34919.5|34847.4|34911|34835.1|15
1649388040000|2022-04-08 03:20:40|34915|34836.5|34916.6|34837.4|34919.2|34838|34915|34834.3|9
1649388050000|2022-04-08 03:20:50|34917|34836.4|34908.7|34834.9|34917|34836.4|34901.9|34825.5|9
1649388060000|2022-04-08 03:21:00|34907.9|34832.4|34911.2|34833.3|34911.4|34835.1|34907.9|34830.8|10
1649388070000|2022-04-08 03:21:10|34911.3|34832.9|34914|34835.4|34915.8|34836.4|34910.9|34831.9|8
1649388080000|2022-04-08 03:21:20|34913.9|34833.9|34915.8|34834.8|34916|34835.8|34912.7|34833.9|10
1649388090000|2022-04-08 03:21:30|34917.6|34838.6|34902|34831.8|34918.1|34839.8|34900.2|34827.3|7
1649388100000|2022-04-08 03:21:40|34918.2|34831.3|34912.5|34835.3|34918.2|34835.3|34912.4|34831.3|8
1649388110000|2022-04-08 03:21:50|34912.8|34833.5|34918.4|34837.2|34918.4|34839|34912.4|34833.5|11
1649388120000|2022-04-08 03:22:00|34913.7|34841.4|34911.3|34832.9|34913.7|34847.6|34901.7|34829.8|6
1649388130000|2022-04-08 03:22:10|34911.1|34834.1|34914.3|34832.3|34925|34843|34908.5|34828|19
1649388140000|2022-04-08 03:22:20|34919.6|34833.5|34915|34831.2|34919.6|34854.2|34904.2|34831.2|17
1649388150000|2022-04-08 03:22:30|34913.3|34830.2|34909.1|34839.5|34918.9|34839.6|34909.1|34830.2|25
1649388160000|2022-04-08 03:22:40|34909|34837.7|34909.5|34830|34916|34837.7|34907|34825|29
1649388170000|2022-04-08 03:22:50|34910.8|34830.4|34912.1|34827.5|34912.1|34830.7|34906.6|34826.4|31
1649388180000|2022-04-08 03:23:00|34916.7|34821.7|34904.7|34838.5|34916.7|34838.5|34904.7|34821.4|14
1649388190000|2022-04-08 03:23:10|34904.2|34838.6|34904.7|34838.7|34905.8|34838.7|34904.2|34838.6|5
1649388200000|2022-04-08 03:23:20|34906.4|34838.8|34911.9|34831|34913.7|34838.9|34905|34829.6|12
1649388210000|2022-04-08 03:23:30|34916|34829.5|34915.4|34828.1|34916|34831.9|34903.6|34824.6|22
1649388220000|2022-04-08 03:23:40|34912.7|34831.6|34910|34834.2|34915.2|34834.2|34910|34828.8|8
1649388230000|2022-04-08 03:23:50|34910.9|34832.7|34906.8|34830.3|34910.9|34832.7|34903.4|34825.4|10
1649388240000|2022-04-08 03:24:00|34903.5|34832.7|34914.8|34829.8|34915.6|34832.9|34903.5|34828.2|13
1649388250000|2022-04-08 03:24:10|34902.2|34822|34912.5|34831.9|34913.9|34833.1|34902.2|34822|11
1649388260000|2022-04-08 03:24:20|34913.9|34830.4|34914.2|34827.9|34916.8|34834.7|34910.5|34824.4|16
1649388270000|2022-04-08 03:24:30|34898.3|34822.8|34912.8|34830.1|34913.7|34833.9|34898.3|34822.2|9
1649388280000|2022-04-08 03:24:40|34911|34830.8|34908.7|34831.9|34911.5|34831.9|34908.1|34828.7|9
1649388290000|2022-04-08 03:24:50|34908.3|34832|34913|34834.5|34913.7|34834.5|34908.3|34828.9|8
1649388300000|2022-04-08 03:25:00|34911.7|34836.3|34913.9|34835.1|34918.6|34843.2|34894.6|34820.6|12
1649388310000|2022-04-08 03:25:10|34913.3|34836.7|34912.4|34836.7|34915.9|34836.7|34912.4|34832.4|6
1649388320000|2022-04-08 03:25:20|34913.5|34835.1|34907.3|34833.6|34917.2|34835.1|34905.6|34826.7|12
1649388330000|2022-04-08 03:25:30|34906.4|34831.7|34913|34835|34914.9|34835|34906.4|34829.8|15
1649388340000|2022-04-08 03:25:40|34914.1|34836|34913.1|34838.2|34914.8|34838.3|34913.1|34834.6|10
1649388350000|2022-04-08 03:25:50|34912.9|34849.8|34919.7|34837.6|34919.7|34849.8|34912.9|34837.6|8
1649388360000|2022-04-08 03:26:00|34918.2|34839.2|34903.2|34830.2|34919.7|34839.2|34903.2|34830.2|9
1649388370000|2022-04-08 03:26:10|34904.8|34829.1|34911|34831.9|34912.9|34834|34904.8|34826.1|10
1649388380000|2022-04-08 03:26:20|34910.7|34835.5|34909.5|34838.2|34910.7|34838.4|34909.5|34835.5|10
1649388390000|2022-04-08 03:26:30|34914|34844.3|34915.7|34835.1|34915.7|34844.7|34909.9|34829.8|17
1649388400000|2022-04-08 03:26:40|34915.2|34836.7|34906.4|34837.5|34915.2|34837.5|34906.3|34823.9|10
1649388410000|2022-04-08 03:26:50|34904.9|34849|34908.6|34833.4|34908.6|34849|34899|34826|6
1649388420000|2022-04-08 03:27:00|34908|34827.9|34906.4|34835.6|34908|34835.6|34906.4|34827.9|7
1649388430000|2022-04-08 03:27:10|34908|34837.5|34906.8|34830|34916.8|34837.5|34906.8|34824.3|10
1649388440000|2022-04-08 03:27:20|34906.3|34837.4|34912.7|34828.3|34913.7|34837.5|34906.3|34828.3|10
1649388450000|2022-04-08 03:27:30|34911.7|34829.8|34911.3|34829.5|34913.5|34830.9|34911.3|34827.9|11
1649388460000|2022-04-08 03:27:40|34910|34831.3|34912|34830|34915.8|34831.3|34895|34821.9|14
1649388470000|2022-04-08 03:27:50|34912.2|34828.8|34909|34819.3|34916.3|34831.1|34907.9|34819.3|18
1649388480000|2022-04-08 03:28:00|34903.7|34836.5|34910.4|34833.6|34917.3|34836.5|34903.6|34825|11
1649388490000|2022-04-08 03:28:10|34911.8|34832.4|34910.1|34828.9|34911.8|34835.4|34908.8|34827.8|9
1649388500000|2022-04-08 03:28:20|34908.8|34832.7|34907.1|34828.1|34915.7|34833.9|34905.1|34826.1|13
1649388510000|2022-04-08 03:28:30|34907.3|34826.8|34906.9|34827|34907.3|34832.1|34904.9|34826.2|10
1649388520000|2022-04-08 03:28:40|34911|34843.6|34911.1|34832.6|34914.4|34843.6|34907|34827.2|8
1649388530000|2022-04-08 03:28:50|34913.3|34830.5|34911.4|34833.3|34914.4|34833.5|34900.3|34827|11
1649388540000|2022-04-08 03:29:00|34910.7|34820.6|34914|34839.9|34917.6|34840|34910.7|34820.6|9
1649388550000|2022-04-08 03:29:10|34914.9|34837.6|34905.1|34830.8|34915.5|34839.9|34901.1|34829|10
1649388560000|2022-04-08 03:29:20|34904.7|34833.6|34907.3|34837.1|34908.1|34837.1|34904.7|34833.6|5
1649388570000|2022-04-08 03:29:30|34905.7|34855.7|34912.3|34849.6|34912.8|34855.7|34905.7|34849.6|5
1649388580000|2022-04-08 03:29:40|34912.6|34855.7|34908.8|34831.1|34920.4|34855.7|34904.4|34828.5|10
1649388590000|2022-04-08 03:29:50|34911|34834.9|34916.9|34827.3|34917.2|34834.9|34907.3|34827.3|17
1649388600000|2022-04-08 03:30:00|34916.2|34830.3|34916.3|34828.1|34921.4|34830.3|34915.6|34824.2|14
1649388610000|2022-04-08 03:30:10|34917.8|34826.4|34912.3|34825.9|34917.8|34829|34905.7|34825|17
1649388620000|2022-04-08 03:30:20|34913.3|34827.9|34910.8|34831.5|34914.2|34832|34909.7|34826.6|12
1649388630000|2022-04-08 03:30:30|34910.6|34832.8|34911.6|34838.5|34911.9|34848.4|34910.5|34830.9|13
1649388640000|2022-04-08 03:30:40|34911.3|34840.9|34910.7|34838.7|34911.8|34840.9|34910.7|34829.1|8
1649388650000|2022-04-08 03:30:50|34917.2|34833.5|34907.4|34832.1|34917.2|34837.6|34904.6|34826.6|9
1649388660000|2022-04-08 03:31:00|34903.6|34830.3|34907.4|34836.2|34907.4|34836.2|34903.6|34826.6|11
1649388670000|2022-04-08 03:31:10|34906.2|34829.6|34903.8|34832.9|34911.3|34836.6|34902.1|34829.5|7
1649388680000|2022-04-08 03:31:20|34901.8|34835.9|34910.8|34841.2|34916.1|34841.2|34900.5|34819.6|11
1649388690000|2022-04-08 03:31:30|34911.3|34829|34909.8|34832.2|34918.9|34839|34905.8|34829|14
1649388700000|2022-04-08 03:31:40|34909.6|34836.6|34909.6|34830.3|34916.4|34836.6|34905.5|34829|11
1649388710000|2022-04-08 03:31:50|34906.1|34827.7|34914.7|34831.9|34914.7|34833.7|34906.1|34827.7|15
1649388720000|2022-04-08 03:32:00|34913|34834.4|34911.8|34834.2|34913.2|34836|34911.5|34832.2|7
1649388730000|2022-04-08 03:32:10|34911.6|34831.5|34907.6|34829|34915.7|34833.2|34907.6|34829|16
1649388740000|2022-04-08 03:32:20|34909.5|34828.7|34913.4|34835.2|34913.4|34835.2|34907.5|34828.7|8
1649388750000|2022-04-08 03:32:30|34906.7|34843.4|34900.1|34830|34908.9|34843.4|34899.2|34827.4|9
1649388760000|2022-04-08 03:32:40|34907.3|34831.9|34907.6|34834.5|34907.6|34834.5|34905.5|34830.6|6
1649388770000|2022-04-08 03:32:50|34906.5|34843.3|34906.9|34828|34908.1|34843.3|34899|34828|7
1649388780000|2022-04-08 03:33:00|34906.5|34828.6|34908.7|34826.4|34910.4|34832.2|34906.4|34826.4|19
1649388790000|2022-04-08 03:33:10|34909|34826.8|34914.7|34826|34921|34834.4|34904.7|34822|39
1649388800000|2022-04-08 03:33:20|34913.9|34826.8|34913.3|34828.4|34921.5|34831.7|34910.9|34822.4|16
1649388810000|2022-04-08 03:33:30|34911.9|34831.7|34917.1|34818.8|34917.3|34831.7|34903|34818.8|11
1649388820000|2022-04-08 03:33:40|34918.6|34816.5|34916.6|34813.8|34919.7|34828.5|34910.3|34812|27
1649388830000|2022-04-08 03:33:50|34922.7|34811.6|34917.1|34817.6|34922.7|34818.9|34916.6|34811.6|10
1649388840000|2022-04-08 03:34:00|34917.6|34818.3|34919|34818.3|34920.4|34822|34916.8|34815.3|8
1649388850000|2022-04-08 03:34:10|34920.8|34815.7|34909.6|34826.6|34921.6|34826.8|34900.6|34814.6|9
1649388860000|2022-04-08 03:34:20|34908.7|34825.9|34907.4|34827.2|34908.7|34830|34906.3|34825.9|7
1649388870000|2022-04-08 03:34:30|34906.8|34830|34902.4|34829.6|34908.7|34830|34900.3|34824.2|8
1649388880000|2022-04-08 03:34:40|34904|34831.2|34909.9|34828|34909.9|34837.6|34903.2|34828|7
1649388890000|2022-04-08 03:34:50|34909.6|34831.5|34910|34826|34910|34831.6|34900.2|34823.7|11
1649388900000|2022-04-08 03:35:00|34909.9|34825.8|34914.2|34831.1|34914.2|34832.5|34903.8|34819.8|17
1649388910000|2022-04-08 03:35:10|34910.7|34830.9|34914.2|34829.7|34914.2|34833.7|34910.3|34827.8|12
1649388920000|2022-04-08 03:35:20|34897.9|34821.4|34901.4|34833.2|34901.4|34833.2|34897.9|34821.4|4
1649388930000|2022-04-08 03:35:30|34899.9|34824|34912.3|34830.1|34913.7|34831.8|34899.9|34824|12
1649388940000|2022-04-08 03:35:40|34910.6|34829.9|34910.5|34829.8|34910.6|34834.2|34910.3|34828.6|5
1649388950000|2022-04-08 03:35:50|34910.6|34828.5|34907.1|34826.5|34914.3|34834.7|34906.3|34826.5|14
1649388960000|2022-04-08 03:36:00|34908.5|34827.7|34902.2|34823.8|34914.2|34832.4|34902.2|34823.8|17
1649388970000|2022-04-08 03:36:10|34905.8|34829.2|34907.6|34825.7|34907.8|34829.2|34905.8|34825.5|7
1649388980000|2022-04-08 03:36:20|34908|34825.6|34914.6|34828.1|34914.6|34828.9|34907.6|34825.6|17
1649388990000|2022-04-08 03:36:30|34915.9|34831.6|34901|34826.8|34916.3|34831.6|34897.9|34823.8|10
1649389000000|2022-04-08 03:36:40|34902.9|34824.3|34907.8|34826.6|34910.2|34830.3|34902.9|34824.3|8
1649389010000|2022-04-08 03:36:50|34906.9|34825.8|34897.6|34821.6|34909.7|34828.6|34897.6|34821.6|13
1649389020000|2022-04-08 03:37:00|34898.1|34821.8|34900.1|34827.1|34900.2|34829.9|34898.1|34821.8|8
1649389030000|2022-04-08 03:37:10|34899.7|34825.1|34907.6|34831.5|34912|34831.5|34899.7|34825.1|12
1649389040000|2022-04-08 03:37:20|34908.4|34829.7|34900.7|34823.6|34912.3|34831.5|34899.8|34823.5|13
1649389050000|2022-04-08 03:37:30|34902.4|34824.4|34904.6|34828.3|34909.5|34828.3|34901.8|34823.4|11
1649389060000|2022-04-08 03:37:40|34905|34825.2|34903.7|34824.2|34909.2|34827.2|34903.7|34824.2|11
1649389070000|2022-04-08 03:37:50|34904|34826.6|34902.1|34824.4|34904.3|34828.6|34899.3|34823.2|11
1649389080000|2022-04-08 03:38:00|34900.9|34829.5|34903.3|34834.4|34906.2|34834.4|34900.9|34826.8|9
1649389090000|2022-04-08 03:38:10|34905.2|34832.6|34902.5|34825.6|34910.8|34834.4|34902.5|34825.6|5
1649389100000|2022-04-08 03:38:20|34903.8|34826.2|34910.4|34827.8|34911.4|34831.3|34902.1|34826.2|13
1649389110000|2022-04-08 03:38:30|34912.3|34828.7|34911|34831.4|34913.9|34832.6|34908.9|34828.7|7
1649389120000|2022-04-08 03:38:40|34911.4|34830.5|34898.2|34825.6|34911.4|34831.9|34897.2|34824.4|11
1649389130000|2022-04-08 03:38:50|34897.9|34823.1|34901.4|34827|34902.3|34830.1|34897.9|34823.1|11
1649389140000|2022-04-08 03:39:00|34900.9|34828.3|34904.1|34833.2|34904.1|34833.2|34900.3|34828.3|4
1649389150000|2022-04-08 03:39:10|34904.5|34831.7|34907.3|34825.4|34913.4|34831.7|34903.2|34824.8|12
1649389160000|2022-04-08 03:39:20|34906.3|34824.9|34908.7|34825|34910.1|34827.5|34906.3|34824.9|16
1649389170000|2022-04-08 03:39:30|34908.2|34824.7|34908.6|34826.3|34909.1|34827.4|34904.1|34824.7|13
1649389180000|2022-04-08 03:39:40|34907.5|34826.9|34911.3|34829.4|34913.3|34830.5|34903|34822.5|18
1649389190000|2022-04-08 03:39:50|34912.6|34828.8|34910.3|34828.6|34912.8|34830|34909|34822.5|35
1649389200000|2022-04-08 03:40:00|34910.9|34828.7|34907.7|34821.9|34912.8|34831.1|34895.4|34814.9|36
1649389210000|2022-04-08 03:40:10|34906.6|34825.7|34904.7|34821|34908.8|34826.2|34902|34818.3|34
1649389220000|2022-04-08 03:40:20|34903.7|34822.2|34899.8|34818.8|34905.4|34823.4|34899.8|34818.7|27
1649389230000|2022-04-08 03:40:30|34899.4|34820|34900.4|34822.9|34902.1|34823.1|34899.4|34819.2|26
1649389240000|2022-04-08 03:40:40|34900.5|34822.6|34900.6|34822.5|34903.9|34824.2|34898.4|34818.6|28
1649389250000|2022-04-08 03:40:50|34901|34826|34907|34825.4|34913|34830.1|34900|34821.9|31
1649389260000|2022-04-08 03:41:00|34907.5|34826.1|34904.6|34823.5|34909.5|34826.1|34902.8|34821.8|31
1649389270000|2022-04-08 03:41:10|34905.4|34824.1|34908.5|34817.5|34912.1|34824.9|34903.4|34812.5|33
1649389280000|2022-04-08 03:41:20|34905.7|34816.4|34911.3|34818.7|34912.2|34820.8|34905.5|34808.5|37
1649389290000|2022-04-08 03:41:30|34911.1|34812.9|34913.1|34819.4|34913.9|34821.9|34908.6|34811.8|32
1649389300000|2022-04-08 03:41:40|34914.2|34819|34915.1|34821.9|34916.6|34823.6|34911.9|34811.4|35
1649389310000|2022-04-08 03:41:50|34909.2|34819.6|34913|34812|34916.3|34821.5|34908.5|34808.4|33
1649389320000|2022-04-08 03:42:00|34912.1|34813.4|34908.7|34812.2|34914.9|34822|34907.9|34811.6|35
1649389330000|2022-04-08 03:42:10|34910.2|34811.9|34911.8|34810.5|34912.6|34819.4|34906.1|34810|33
1649389340000|2022-04-08 03:42:20|34910.8|34807|34911.8|34810.6|34915.1|34820.3|34909.8|34806.4|33
1649389350000|2022-04-08 03:42:30|34911.3|34810.2|34913.1|34808|34914.2|34821.5|34909.9|34806.1|37
1649389360000|2022-04-08 03:42:40|34912.8|34813.8|34911.5|34813.9|34912.8|34819|34908.5|34807.3|36
1649389370000|2022-04-08 03:42:50|34910.3|34809.7|34907.3|34806.8|34913.4|34819|34905.4|34805.8|35
1649389380000|2022-04-08 03:43:00|34905.5|34809.3|34912.5|34809.3|34913.8|34820.9|34903.7|34800.7|36
1649389390000|2022-04-08 03:43:10|34911.5|34808.3|34913.1|34808.1|34913.8|34819.9|34910.5|34802.5|33
1649389400000|2022-04-08 03:43:20|34912|34807.5|34910.2|34810.6|34913.1|34820.9|34907.3|34806.4|34
1649389410000|2022-04-08 03:43:30|34909.7|34811.8|34910.7|34806.2|34912.7|34812.6|34909.3|34805.4|34
1649389420000|2022-04-08 03:43:40|34908.4|34809|34910|34807.5|34910.2|34818.3|34907|34807.3|37
1649389430000|2022-04-08 03:43:50|34909.4|34808.2|34907.7|34813.5|34918.3|34814.3|34903.6|34794.7|36
1649389440000|2022-04-08 03:44:00|34903.8|34818.5|34912.2|34807|34914.5|34822.4|34901.9|34802.9|32
1649389450000|2022-04-08 03:44:10|34912.4|34810.9|34909.7|34814.4|34913.9|34814.4|34909.7|34806.4|10
1649389460000|2022-04-08 03:44:20|34910.1|34814.5|34904.4|34809.4|34914.4|34814.5|34904.4|34803.5|9
1649389470000|2022-04-08 03:44:30|34894.7|34819.3|34897.9|34825|34897.9|34825|34894.7|34819.3|13
1649389480000|2022-04-08 03:44:40|34897.2|34825.1|34899.6|34833.8|34900.8|34833.8|34897.2|34825.1|13
1649389490000|2022-04-08 03:44:50|34900.4|34808.8|34902.9|34804|34908.6|34823.8|34893.2|34802.9|25
1649389500000|2022-04-08 03:45:00|34901.6|34807.1|34903.4|34802.2|34906.9|34808.7|34899.6|34800.3|14
1649389510000|2022-04-08 03:45:10|34904.4|34800.3|34907.6|34799.4|34907.6|34806.6|34899.9|34799.4|15
1649389520000|2022-04-08 03:45:20|34906.2|34802.1|34891.5|34808.6|34907|34829.5|34891.5|34802.1|20
1649389530000|2022-04-08 03:45:30|34896.5|34812.4|34896|34819.1|34900.6|34825.8|34881.1|34803.2|20
1649389540000|2022-04-08 03:45:40|34897.4|34817.4|34900.8|34816.4|34900.8|34819.1|34895.7|34814.6|12
1649389550000|2022-04-08 03:45:50|34900.6|34815.8|34889.6|34812|34900.6|34821.5|34885.4|34807.6|14
1649389560000|2022-04-08 03:46:00|34890.3|34813.1|34892.6|34810.1|34895.9|34813.8|34890|34808.5|11
1649389570000|2022-04-08 03:46:10|34895.1|34809.8|34899.4|34811.6|34900.4|34813|34893.3|34808.6|19
1649389580000|2022-04-08 03:46:20|34900.5|34811.8|34899.6|34812.5|34902.6|34814.8|34898.3|34810.6|11
1649389590000|2022-04-08 03:46:30|34896.8|34816.3|34900.5|34814.5|34902.6|34816.8|34896.8|34813.7|9
1649389600000|2022-04-08 03:46:40|34892.6|34810.1|34903.7|34810.7|34903.7|34815.8|34892.6|34810.1|8
1649389610000|2022-04-08 03:46:50|34902.6|34811.9|34898.4|34817.5|34902.6|34817.5|34898.4|34810.3|7
1649389620000|2022-04-08 03:47:00|34889.9|34819.3|34892.4|34809.8|34897.7|34819.3|34889.9|34808.9|16
1649389630000|2022-04-08 03:47:10|34892.1|34811.1|34903.6|34814|34907.5|34817.5|34892.1|34810.1|19
1649389640000|2022-04-08 03:47:20|34903.5|34818.5|34898.8|34808.3|34903.5|34820.1|34887.2|34808|21
1649389650000|2022-04-08 03:47:30|34895.3|34810.6|34899.9|34815.8|34899.9|34819.6|34888.1|34810.6|9
1649389660000|2022-04-08 03:47:40|34894.7|34818.1|34892|34811.7|34900.9|34821.8|34891.4|34808.3|12
1649389670000|2022-04-08 03:47:50|34891.8|34813|34894.5|34814.1|34896|34814.1|34891.8|34811.4|7
1649389680000|2022-04-08 03:48:00|34896.7|34811.1|34883.3|34810.9|34896.7|34813.7|34883.3|34808.8|10
1649389690000|2022-04-08 03:48:10|34891.7|34813.2|34898|34810.2|34901.6|34819.5|34889.1|34810.2|19
1649389700000|2022-04-08 03:48:20|34900|34812.9|34903.4|34813.9|34904.7|34822.1|34896.1|34809.5|23
1649389710000|2022-04-08 03:48:30|34902.3|34813.8|34905|34819.6|34906.2|34823.8|34901.8|34813.8|15
1649389720000|2022-04-08 03:48:40|34894.4|34812|34896.7|34808.5|34899.6|34817.3|34894.4|34808.5|15
1649389730000|2022-04-08 03:48:50|34894.2|34810.8|34891.4|34810.2|34895.2|34812|34891.4|34808|15
1649389740000|2022-04-08 03:49:00|34891.5|34811|34890.9|34825.4|34898.1|34825.4|34888.8|34810.6|10
1649389750000|2022-04-08 03:49:10|34890.7|34825.3|34890.3|34813.3|34891.4|34825.3|34889.4|34809.2|11
1649389760000|2022-04-08 03:49:20|34889.1|34817.3|34891|34812.8|34892.3|34817.3|34882.6|34808|7
1649389770000|2022-04-08 03:49:30|34900.8|34804.6|34889.7|34813.3|34900.8|34819.4|34889.7|34804.6|11
1649389780000|2022-04-08 03:49:40|34890.2|34815.7|34891.7|34805.7|34892.1|34815.7|34889.7|34802.4|18
1649389790000|2022-04-08 03:49:50|34892|34804.2|34900.1|34806.3|34901.4|34808|34891.7|34802.3|20
1649389800000|2022-04-08 03:50:00|34900.4|34806.1|34903.7|34807|34906|34809.1|34899.1|34802.8|22
1649389810000|2022-04-08 03:50:10|34904.8|34807.2|34899.5|34806.1|34904.9|34809.2|34897.4|34803.2|16
1649389820000|2022-04-08 03:50:20|34901.5|34805.7|34898.2|34812.1|34901.5|34820.2|34893.4|34805.7|10
1649389830000|2022-04-08 03:50:30|34897.1|34813.6|34891.6|34811|34898.6|34813.6|34887.4|34804.2|17
1649389840000|2022-04-08 03:50:40|34892|34809|34887.7|34809.2|34894|34810.9|34887|34806.9|10
1649389850000|2022-04-08 03:50:50|34888.1|34811|34893.3|34827.2|34898.7|34827.4|34888.1|34808.8|16
1649389860000|2022-04-08 03:51:00|34900.4|34815.4|34895.2|34809.5|34900.7|34815.4|34892.2|34805.3|24
1649389870000|2022-04-08 03:51:10|34895.1|34813|34898.5|34812.9|34898.5|34813|34890.7|34808.2|17
1649389880000|2022-04-08 03:51:20|34897.4|34812.3|34898.2|34807|34902.2|34812.3|34896.5|34806.8|15
1649389890000|2022-04-08 03:51:30|34892.6|34808.7|34893.7|34809.3|34895.1|34810.8|34892.3|34807.3|16
1649389900000|2022-04-08 03:51:40|34892.6|34808.7|34894.4|34812.2|34898.2|34812.3|34891.9|34808|8
1649389910000|2022-04-08 03:51:50|34894.9|34811.7|34885.4|34812.4|34894.9|34814.3|34882.3|34806.6|12
1649389920000|2022-04-08 03:52:00|34884.4|34811|34883.6|34807.3|34896.4|34814.4|34879.9|34807.3|14
1649389930000|2022-04-08 03:52:10|34882.3|34805.5|34893.2|34811.7|34896.9|34813.2|34882.3|34805.5|14
1649389940000|2022-04-08 03:52:20|34893.6|34813.2|34883.4|34804.1|34895.4|34813.2|34883.4|34804.1|13
1649389950000|2022-04-08 03:52:30|34884.5|34807.7|34890.9|34807.2|34892.2|34808.1|34884.5|34805|15
1649389960000|2022-04-08 03:52:40|34889.2|34808.1|34895.2|34810.5|34895.3|34811.5|34889.2|34807.3|19
1649389970000|2022-04-08 03:52:50|34896.3|34809.1|34879.2|34805.5|34896.3|34815.1|34879.2|34805.5|8
1649389980000|2022-04-08 03:53:00|34879.9|34804|34894.1|34810.6|34897.7|34810.6|34879.9|34804|22
1649389990000|2022-04-08 03:53:10|34894.2|34808.4|34885.9|34804.6|34897.3|34808.4|34885.9|34804.3|19
1649390000000|2022-04-08 03:53:20|34887.5|34804.7|34890.7|34804.9|34891.6|34806.9|34887|34803.7|15
1649390010000|2022-04-08 03:53:30|34887.4|34810.1|34899.6|34807.3|34899.6|34810.1|34887.4|34802.5|12
1649390020000|2022-04-08 03:53:40|34896.1|34809.2|34890.3|34801.8|34898.7|34809.2|34890.3|34801.8|8
1649390030000|2022-04-08 03:53:50|34889.8|34801.4|34896.2|34805.3|34896.2|34805.3|34888.7|34801.4|21
1649390040000|2022-04-08 03:54:00|34894.2|34804|34886.1|34803|34896.4|34807.4|34886.1|34802.7|21
1649390050000|2022-04-08 03:54:10|34886.6|34804.2|34888.2|34808.1|34888.8|34808.1|34886.6|34803.4|13
1649390060000|2022-04-08 03:54:20|34888.8|34806.5|34885.7|34803.5|34891|34806.7|34885.7|34802.8|9
1649390070000|2022-04-08 03:54:30|34884.4|34806|34891.9|34812.8|34894.3|34814.7|34884.4|34805.7|14
1649390080000|2022-04-08 03:54:40|34892.6|34811.5|34895.2|34810.8|34895.2|34813.7|34889.6|34809|18
1649390090000|2022-04-08 03:54:50|34894|34812.5|34886.4|34805.9|34894.4|34815.6|34886.3|34803.4|15
1649390100000|2022-04-08 03:55:00|34887|34804.3|34886.5|34805.7|34892.2|34806.3|34886.3|34803.5|16
1649390110000|2022-04-08 03:55:10|34887|34805|34887.9|34805.4|34891.5|34807.2|34887|34804.3|15
1649390120000|2022-04-08 03:55:20|34887.3|34804.2|34879.1|34807|34890.3|34814.2|34879.1|34804.2|7
1649390130000|2022-04-08 03:55:30|34879.9|34809|34891.1|34811.9|34895.8|34811.9|34879.9|34807|15
1649390140000|2022-04-08 03:55:40|34889.7|34813.7|34876.9|34804.3|34895.1|34813.7|34876.9|34804.3|10
1649390150000|2022-04-08 03:55:50|34882.7|34805.3|34892.8|34811.3|34892.8|34812.6|34882.7|34805.3|13
1649390160000|2022-04-08 03:56:00|34894.1|34809.7|34887.3|34807.2|34896.4|34814.3|34887.3|34807.2|11
1649390170000|2022-04-08 03:56:10|34888.6|34806.4|34888.1|34810.8|34890.1|34810.8|34887.4|34806.3|7
1649390180000|2022-04-08 03:56:20|34887.8|34810.9|34888.3|34809.1|34891.9|34810.9|34887.8|34806.9|10
1649390190000|2022-04-08 03:56:30|34890.1|34813.9|34880.6|34806|34894.3|34813.9|34880.2|34805.5|12
1649390200000|2022-04-08 03:56:40|34881.1|34809.4|34896.6|34806.2|34896.6|34813.1|34880.8|34806.2|11
1649390210000|2022-04-08 03:56:50|34896.1|34807.4|34884.1|34805.8|34896.1|34810.1|34884.1|34805.2|15
1649390220000|2022-04-08 03:57:00|34885.5|34805.7|34887|34808.2|34887.8|34808.5|34885.1|34805.5|11
1649390230000|2022-04-08 03:57:10|34890.8|34806.3|34876.6|34803.1|34891.5|34811.9|34876.6|34803.1|15
1649390240000|2022-04-08 03:57:20|34878.9|34810.5|34891.7|34807.8|34893.2|34817|34878.9|34806.4|20
1649390250000|2022-04-08 03:57:30|34892.8|34806.8|34879.4|34803.1|34893.2|34810.7|34879.4|34803.1|18
1649390260000|2022-04-08 03:57:40|34884.4|34797.6|34891.8|34808.6|34893.3|34813.1|34875.3|34797.6|19
1649390270000|2022-04-08 03:57:50|34892.8|34807.2|34884.1|34805.3|34892.8|34810.6|34884.1|34805.3|15
1649390280000|2022-04-08 03:58:00|34885.9|34805|34890.2|34806.7|34890.6|34809.1|34884.3|34805|17
1649390290000|2022-04-08 03:58:10|34890.3|34811.2|34883.5|34805.1|34890.3|34811.2|34882.7|34802.5|11
1649390300000|2022-04-08 03:58:20|34882.7|34807.8|34889.2|34807.8|34891.3|34817.9|34881.9|34805.2|16
1649390310000|2022-04-08 03:58:30|34890|34806.6|34881.7|34807.1|34890.6|34811.1|34880|34801.3|15
1649390320000|2022-04-08 03:58:40|34882.5|34805|34882.6|34807.2|34883|34807.2|34881.5|34805|7
1649390330000|2022-04-08 03:58:50|34882|34807.3|34877.3|34807|34882.6|34808.9|34877.3|34802.6|9
1649390340000|2022-04-08 03:59:00|34888|34801.9|34890.7|34807.1|34894.7|34810.4|34888|34801.9|18
1649390350000|2022-04-08 03:59:10|34889|34810.4|34888.2|34805.4|34890.4|34810.4|34879.8|34801.6|17
1649390360000|2022-04-08 03:59:20|34890.2|34806.3|34888.7|34804.4|34891.6|34806.5|34886.8|34801.5|12
1649390370000|2022-04-08 03:59:30|34892|34808.8|34885.3|34809.7|34894.5|34809.8|34883.7|34804.9|11
1649390380000|2022-04-08 03:59:40|34885.1|34807.8|34886.2|34803.6|34886.2|34809.7|34885.1|34803.5|10
1649390390000|2022-04-08 03:59:50|34888|34803.7|34890.2|34811.9|34893|34811.9|34887.9|34803.7|17
1649390400000|2022-04-08 04:00:00|34889.2|34813.6|34876.2|34802|34896.7|34813.9|34876.2|34802|20
1649390410000|2022-04-08 04:00:10|34891.5|34787.5|34893.6|34800.9|34894|34804.8|34885|34787.5|35
1649390420000|2022-04-08 04:00:20|34892.1|34801.5|34898.1|34797.7|34899.9|34802.5|34889.6|34789.1|28
1649390430000|2022-04-08 04:00:30|34898|34798.1|34900.5|34801.9|34903.9|34806.5|34896.9|34798.1|37
1649390440000|2022-04-08 04:00:40|34901.7|34803.9|34903.4|34805.8|34904.8|34807.4|34897.9|34801.9|37
1649390450000|2022-04-08 04:00:50|34903.7|34804.7|34902.3|34806.4|34904.6|34806.7|34901.6|34804|34
1649390460000|2022-04-08 04:01:00|34902.9|34806.7|34895|34805.7|34902.9|34810.7|34893|34802.6|32
1649390470000|2022-04-08 04:01:10|34896|34806.5|34897.5|34807.7|34897.5|34807.8|34895.6|34805.4|35
1649390480000|2022-04-08 04:01:20|34897.6|34807.2|34899.9|34806.5|34901.6|34810|34892.8|34800.4|38
1649390490000|2022-04-08 04:01:30|34901.7|34812.5|34901.6|34807.2|34907.2|34812.5|34899.7|34805.5|39
1649390500000|2022-04-08 04:01:40|34901.8|34807.7|34899.2|34804.7|34906.4|34810.7|34899.2|34804.3|40
1649390510000|2022-04-08 04:01:50|34900.7|34804.3|34901.5|34807.3|34904.7|34807.3|34899.9|34804.3|40
1649390520000|2022-04-08 04:02:00|34901.2|34806.8|34902.3|34813.1|34903.2|34813.2|34901.2|34806|39
1649390530000|2022-04-08 04:02:10|34901.8|34811.8|34896.9|34806.4|34901.8|34812.5|34893.6|34803.5|38
1649390540000|2022-04-08 04:02:20|34905|34811.3|34903.8|34811|34907.3|34813|34901.7|34810.4|34
1649390550000|2022-04-08 04:02:30|34903.3|34811.8|34901.2|34811.1|34903.3|34813|34894|34803.1|38
1649390560000|2022-04-08 04:02:40|34900.5|34811.9|34898.9|34807.2|34903.2|34811.9|34893.4|34805|40
1649390570000|2022-04-08 04:02:50|34899.2|34806.6|34899.5|34807.1|34901.4|34808.6|34897.6|34805.1|39
1649390580000|2022-04-08 04:03:00|34897.6|34806.1|34892.3|34802.7|34903.1|34810.3|34892.3|34802.7|38
1649390590000|2022-04-08 04:03:10|34892.6|34803.1|34899.9|34805.3|34906.3|34811.1|34892.2|34800.9|37
1649390600000|2022-04-08 04:03:20|34899.8|34808|34898.2|34804.8|34904.6|34813.4|34894.2|34801.5|38
1649390610000|2022-04-08 04:03:30|34898|34804.2|34903.5|34807.9|34904.2|34812.4|34890.6|34797.7|40
1649390620000|2022-04-08 04:03:40|34903.3|34808.1|34903.1|34808.5|34904.7|34809.8|34902.2|34805.6|36
1649390630000|2022-04-08 04:03:50|34894.3|34800.9|34899.2|34807.1|34899.2|34807.2|34894.3|34800.9|34
1649390640000|2022-04-08 04:04:00|34899.1|34807.5|34896.2|34806.8|34899.7|34808.6|34894.6|34804.3|27
1649390650000|2022-04-08 04:04:10|34904.5|34812.1|34901.4|34811|34907.6|34817|34898|34807.2|33
1649390660000|2022-04-08 04:04:20|34903.4|34809.6|34905.8|34814.4|34913.3|34817.3|34898.2|34808|40
1649390670000|2022-04-08 04:04:30|34903.1|34809.1|34909|34814.1|34909.7|34815.6|34901.2|34808.8|38
1649390680000|2022-04-08 04:04:40|34907.5|34812.2|34905|34809.9|34911.4|34815.4|34899.7|34805.3|33
1649390690000|2022-04-08 04:04:50|34906.4|34810.3|34901.5|34813.8|34906.9|34814|34901.5|34806.7|15
1649390700000|2022-04-08 04:05:00|34901.3|34814.1|34902.5|34817.1|34903.8|34817.1|34900.9|34811.7|9
1649390710000|2022-04-08 04:05:10|34902.7|34815.8|34906.5|34818.4|34912.4|34821.7|34901.4|34810.9|29
1649390720000|2022-04-08 04:05:20|34905.6|34818.9|34900.2|34812.6|34909.2|34821.1|34897.5|34810.4|40
1649390730000|2022-04-08 04:05:30|34904|34814.6|34902.4|34814.7|34905.2|34816.4|34900.5|34812.2|36
1649390740000|2022-04-08 04:05:40|34903.4|34815.1|34904.6|34816.4|34905.3|34817.3|34903.1|34815.1|30
1649390750000|2022-04-08 04:05:50|34904.1|34816.9|34899.6|34810|34905|34817.3|34899.2|34810|36
1649390760000|2022-04-08 04:06:00|34901.3|34810.8|34913.8|34813|34915.2|34824.8|34897|34809.7|37
1649390770000|2022-04-08 04:06:10|34912.5|34816.7|34904.3|34813.8|34915.9|34819.9|34899.2|34796.9|35
1649390780000|2022-04-08 04:06:20|34908.7|34814.5|34908.7|34813.9|34909.4|34817.1|34900.5|34813.3|40
1649390790000|2022-04-08 04:06:30|34910.1|34812.5|34908.6|34813.5|34910.1|34814.2|34903.9|34801.1|35
1649390800000|2022-04-08 04:06:40|34908|34814|34909.7|34803.4|34910.2|34814|34908|34801.5|25
1649390810000|2022-04-08 04:06:50|34909.4|34804.2|34909.5|34806.7|34910.2|34810.1|34905.2|34803.9|39
1649390820000|2022-04-08 04:07:00|34909|34807|34905.5|34809.2|34909.5|34810.4|34905.5|34806.3|38
1649390830000|2022-04-08 04:07:10|34904.7|34809.5|34908|34818.7|34910.1|34821|34896.9|34809.2|39
1649390840000|2022-04-08 04:07:20|34908.7|34819.4|34905|34805.1|34913.4|34819.4|34901.1|34805.1|38
1649390850000|2022-04-08 04:07:30|34905.3|34804.8|34905.6|34806.7|34909|34813.4|34902.5|34804.2|40
1649390860000|2022-04-08 04:07:40|34907.8|34809|34907.9|34805.5|34910.6|34809|34905.4|34804.5|40
1649390870000|2022-04-08 04:07:50|34907.3|34806.2|34908|34817.1|34909.1|34818.8|34907.3|34804|34
1649390880000|2022-04-08 04:08:00|34911.2|34816.5|34910.4|34815.7|34912.5|34819.3|34903.4|34809.5|36
1649390890000|2022-04-08 04:08:10|34909.9|34815.2|34911.8|34815.5|34912.6|34817.7|34909.9|34813.8|17
1649390900000|2022-04-08 04:08:20|34909.9|34816.6|34911.1|34813.8|34911.1|34817.1|34907.6|34813.8|7
1649390910000|2022-04-08 04:08:30|34905.1|34818|34894.9|34815.1|34905.1|34820.6|34889.9|34806.1|13
1649390920000|2022-04-08 04:08:40|34895.2|34816.3|34908.5|34820|34915|34825.2|34894.6|34811.8|38
1649390930000|2022-04-08 04:08:50|34910.7|34811.7|34910.7|34816.1|34911.5|34823.1|34902|34806.1|28
1649390940000|2022-04-08 04:09:00|34909.9|34815.5|34909.8|34819.7|34910.8|34824.7|34903.4|34815.5|35
1649390950000|2022-04-08 04:09:10|34910.5|34820.3|34906.7|34818.1|34910.9|34820.3|34902|34815.5|40
1649390960000|2022-04-08 04:09:20|34906.8|34818.7|34909.7|34819|34910.7|34820.3|34906.3|34813.8|40
1649390970000|2022-04-08 04:09:30|34910.2|34819.5|34909.7|34817.6|34910.2|34821.1|34909.7|34816.6|40
1649390980000|2022-04-08 04:09:40|34910.2|34819.5|34902.4|34819.7|34911.2|34819.7|34894.7|34812.7|40
1649390990000|2022-04-08 04:09:50|34911.2|34821.2|34910.5|34809|34915.6|34824.7|34902.4|34808.5|40
1649391000000|2022-04-08 04:10:00|34909.6|34811.7|34912.8|34812|34914.3|34812.7|34909.6|34807.3|39
1649391010000|2022-04-08 04:10:10|34912.5|34812.7|34913.3|34817.3|34914.1|34818.7|34909.9|34803.3|36
1649391020000|2022-04-08 04:10:20|34914.7|34817.5|34906.7|34806.5|34914.9|34819.3|34906.7|34802.8|10
1649391030000|2022-04-08 04:10:30|34906.3|34807.5|34912.5|34808.3|34912.5|34808.3|34906.3|34798.2|13
1649391040000|2022-04-08 04:10:40|34913.2|34806.4|34911.8|34803.2|34913.8|34807.4|34911.2|34803|12
1649391050000|2022-04-08 04:10:50|34912.1|34803.7|34905.9|34825.6|34912.1|34825.6|34905.7|34803.2|9
1649391060000|2022-04-08 04:11:00|34909.9|34823.3|34903|34816.4|34913|34825.8|34902.9|34816.4|11
1649391070000|2022-04-08 04:11:10|34904.8|34818.5|34911.7|34818.7|34913|34821.9|34901.6|34815.3|33
1649391080000|2022-04-08 04:11:20|34912.8|34818.3|34912.5|34806.8|34913.9|34821.1|34912|34805.5|40
1649391090000|2022-04-08 04:11:30|34912.9|34807.2|34916.3|34810.1|34919|34811.9|34911.6|34807|36
1649391100000|2022-04-08 04:11:40|34917.4|34809.5|34917|34811.4|34917.9|34814.4|34915.4|34809.5|40
1649391110000|2022-04-08 04:11:50|34917.9|34811.2|34915.1|34812|34918.1|34815.6|34913.9|34810.9|40
1649391120000|2022-04-08 04:12:00|34920|34815.1|34917.3|34824.3|34921.2|34826.5|34912.8|34815.1|40
1649391130000|2022-04-08 04:12:10|34918|34823.3|34916.1|34824.4|34918.5|34826.6|34915.4|34822.3|40
1649391140000|2022-04-08 04:12:20|34916.7|34823.4|34919.2|34826.3|34920.5|34827.4|34915.4|34822.4|40
1649391150000|2022-04-08 04:12:30|34920|34825.1|34915.2|34829.1|34920|34830.5|34906.9|34823.9|40
1649391160000|2022-04-08 04:12:40|34916.9|34826.8|34915|34816.2|34916.9|34827.9|34904.8|34807.8|40
1649391170000|2022-04-08 04:12:50|34913.5|34819.9|34909.7|34817.6|34915.1|34822.8|34907.5|34807.8|37
1649391180000|2022-04-08 04:13:00|34910.2|34818.2|34909.9|34819.7|34912.1|34822|34907.7|34809.9|39
1649391190000|2022-04-08 04:13:10|34908.7|34819|34911|34818.2|34912.8|34819.4|34908.4|34805.9|40
1649391200000|2022-04-08 04:13:20|34911.3|34811.4|34918.1|34807.2|34919.1|34819.8|34910|34805.5|40
1649391210000|2022-04-08 04:13:30|34915.5|34810.4|34915.7|34806.9|34916.4|34811|34908.1|34805.1|40
1649391220000|2022-04-08 04:13:40|34913.6|34808.2|34914.7|34805.3|34917.5|34809.2|34909.7|34804|40
1649391230000|2022-04-08 04:13:50|34912.7|34805.7|34913.9|34804.2|34915.4|34808.8|34909.4|34804.2|39
1649391240000|2022-04-08 04:14:00|34912.7|34807.5|34911.6|34807.1|34913.9|34808.4|34910|34805.3|40
1649391250000|2022-04-08 04:14:10|34911.4|34805.8|34910.6|34824.3|34914.4|34825.4|34909.1|34805.4|39
1649391260000|2022-04-08 04:14:20|34910|34824.4|34907.6|34826.4|34914.9|34826.4|34899.9|34819.1|40
1649391270000|2022-04-08 04:14:30|34909.6|34824|34909.5|34825.2|34911.6|34826.4|34903.7|34820.4|40
1649391280000|2022-04-08 04:14:40|34910.5|34824.7|34907.1|34819.3|34914.4|34825.8|34903.7|34817.4|40
1649391290000|2022-04-08 04:14:50|34905.7|34819.7|34911.6|34806.5|34913.5|34821|34904.8|34805.5|40
1649391300000|2022-04-08 04:15:00|34911.1|34807|34912.2|34807.3|34912.7|34808.8|34909.9|34805.6|40
1649391310000|2022-04-08 04:15:10|34912.4|34807.5|34913.4|34807.8|34914|34808.3|34909.4|34805.4|40
1649391320000|2022-04-08 04:15:20|34913.1|34807.2|34914.7|34807.7|34917.4|34813|34907.3|34805.3|39
1649391330000|2022-04-08 04:15:30|34913.4|34810.8|34912.9|34808.4|34916.4|34811.6|34908.4|34804.9|40
1649391340000|2022-04-08 04:15:40|34912.7|34809.5|34911.2|34807.5|34914.3|34809.5|34909.7|34807.3|40
1649391350000|2022-04-08 04:15:50|34911.1|34807.9|34908.3|34821.5|34912.5|34823.6|34907|34807.2|40
1649391360000|2022-04-08 04:16:00|34907.4|34822.5|34906.4|34818.1|34910.6|34826.5|34903.5|34818.1|40
1649391370000|2022-04-08 04:16:10|34909.2|34818.7|34910.2|34823.9|34912.8|34825.9|34907.3|34818.7|40
1649391380000|2022-04-08 04:16:20|34909.7|34825.2|34909.4|34817.2|34911.2|34825.9|34903.5|34817.2|40
1649391390000|2022-04-08 04:16:30|34910.3|34818.7|34909.5|34807.1|34915|34826|34906.1|34805.8|40
1649391400000|2022-04-08 04:16:40|34909.3|34807.6|34916.3|34807.7|34916.3|34808.7|34909.3|34805.2|40
1649391410000|2022-04-08 04:16:50|34915.5|34808|34915.9|34809.4|34916|34813.7|34912.1|34808|16
1649391420000|2022-04-08 04:17:00|34916.2|34812.1|34916.6|34808.7|34918|34817|34913.6|34808.7|16
1649391430000|2022-04-08 04:17:10|34914.7|34813|34910.6|34813.4|34915.8|34823|34904.4|34807.8|19
1649391440000|2022-04-08 04:17:20|34912.3|34811.1|34914.2|34809.3|34915.3|34813.3|34912.3|34808.6|14
1649391450000|2022-04-08 04:17:30|34913.1|34811.3|34912.2|34826.4|34916.3|34827.3|34911.9|34811.3|27
1649391460000|2022-04-08 04:17:40|34911.9|34825.5|34914.8|34813.5|34919.8|34826.7|34910.8|34812.6|28
1649391470000|2022-04-08 04:17:50|34914.7|34812.9|34919|34816.7|34921|34817.1|34914.6|34812.9|21
1649391480000|2022-04-08 04:18:00|34920.4|34814.4|34913.2|34812.6|34920.4|34819|34911.1|34808.8|21
1649391490000|2022-04-08 04:18:10|34913.3|34812.8|34910.8|34827.4|34913.9|34839.6|34902.6|34812.8|15
1649391500000|2022-04-08 04:18:20|34914.2|34827.2|34911.4|34827|34914.2|34828.2|34906.5|34824.7|24
1649391510000|2022-04-08 04:18:30|34912|34828.7|34906.6|34823.6|34912|34829.6|34906.3|34823.6|40
1649391520000|2022-04-08 04:18:40|34906.3|34824|34912.9|34829.4|34912.9|34829.4|34906.3|34824|31
1649391530000|2022-04-08 04:18:50|34919.6|34832|34915.3|34834.6|34920.3|34836.4|34914.2|34828.1|15
1649391540000|2022-04-08 04:19:00|34922|34833.4|34921.9|34827|34924.2|34833.8|34912.4|34822.8|34
1649391550000|2022-04-08 04:19:10|34918.3|34830.5|34919.9|34829.5|34922.3|34831.4|34917.8|34826.5|39
1649391560000|2022-04-08 04:19:20|34921.5|34828|34915.1|34824.4|34921.5|34828.1|34913.3|34817.5|40
1649391570000|2022-04-08 04:19:30|34914.9|34823.8|34911.9|34828.6|34919.5|34829.6|34909.7|34817.7|33
1649391580000|2022-04-08 04:19:40|34909.9|34827.9|34917.2|34830.8|34919.3|34834.3|34909.9|34827.9|16
1649391590000|2022-04-08 04:19:50|34916.9|34830.6|34914.7|34833.9|34917.9|34833.9|34914.4|34830.1|19
1649391600000|2022-04-08 04:20:00|34917.9|34833|34910.1|34830.1|34918.4|34833.6|34904.3|34825.9|20
1649391610000|2022-04-08 04:20:10|34913.6|34829.7|34916.5|34832.7|34921.4|34833|34907.6|34825.6|15
1649391620000|2022-04-08 04:20:20|34920.1|34827.1|34923.1|34832.9|34927.3|34836|34917.6|34827.1|6
1649391630000|2022-04-08 04:20:30|34921.5|34832.1|34915.9|34831.6|34924|34837|34910.9|34828.5|11
1649391640000|2022-04-08 04:20:40|34915.8|34828.8|34913.9|34835.5|34921.5|34837.5|34913.8|34828.8|10
1649391650000|2022-04-08 04:20:50|34913.8|34834.2|34913.8|34847|34914|34847|34902.7|34819.4|11
1649391660000|2022-04-08 04:21:00|34913.7|34830.1|34906.3|34833.5|34913.8|34835.7|34902.7|34828.2|15
1649391670000|2022-04-08 04:21:10|34913.6|34836.2|34923.8|34828|34923.9|34847|34905.9|34828|20
1649391680000|2022-04-08 04:21:20|34923.5|34828.7|34921.4|34829.5|34923.5|34834.2|34918.5|34828.7|11
1649391690000|2022-04-08 04:21:30|34920.2|34831.9|34923|34828.4|34923.8|34832.3|34915|34825.8|37
1649391700000|2022-04-08 04:21:40|34922.7|34828.9|34923.5|34830.6|34924.8|34833.8|34920.9|34827.9|17
1649391710000|2022-04-08 04:21:50|34915.8|34830.7|34920.3|34823.3|34922.7|34830.7|34915.8|34818.8|16
1649391720000|2022-04-08 04:22:00|34923.2|34832.9|34924.7|34833.5|34927.1|34834|34923.2|34830.3|19
1649391730000|2022-04-08 04:22:10|34923.3|34835|34923.4|34831|34925.2|34835.1|34922.4|34830.6|13
1649391740000|2022-04-08 04:22:20|34922.9|34830.7|34920.1|34829.2|34922.9|34830.7|34916.9|34827.9|19
1649391750000|2022-04-08 04:22:30|34920.2|34830|34908.6|34827.8|34920.2|34830.5|34908.6|34827.8|23
1649391760000|2022-04-08 04:22:40|34908.4|34828.6|34907.6|34826.4|34910|34840.8|34906.4|34822|8
1649391770000|2022-04-08 04:22:50|34906.4|34828|34914.9|34830.9|34914.9|34834.6|34906.3|34826.7|15
1649391780000|2022-04-08 04:23:00|34917.8|34831|34901.8|34829|34917.8|34833.3|34901.8|34829|12
1649391790000|2022-04-08 04:23:10|34901.4|34826.6|34908.8|34829|34912.6|34830.1|34901.4|34826.6|16
1649391800000|2022-04-08 04:23:20|34912.4|34829.1|34906.8|34828|34912.4|34830.2|34906.8|34828|15
1649391810000|2022-04-08 04:23:30|34899.7|34825.7|34908.3|34843.1|34915.1|34843.1|34899.7|34825.7|14
1649391820000|2022-04-08 04:23:40|34907.4|34843|34901.6|34827.2|34909.1|34843|34901.6|34827.2|11
1649391830000|2022-04-08 04:23:50|34902.9|34826.8|34902.5|34830|34903.5|34833|34901.7|34826.8|8
1649391840000|2022-04-08 04:24:00|34905|34837.4|34901.5|34828.2|34908.6|34837.4|34900.5|34828.2|7
1649391850000|2022-04-08 04:24:10|34902.8|34827.6|34904.3|34832.8|34904.3|34832.8|34902.5|34827.6|9
1649391860000|2022-04-08 04:24:20|34903.3|34830.9|34899.6|34827.6|34915.9|34836.4|34899.6|34827.6|15
1649391870000|2022-04-08 04:24:30|34900.4|34827.9|34903.2|34831.1|34905.4|34833.7|34900.4|34827.9|12
1649391880000|2022-04-08 04:24:40|34905.4|34829.3|34899.6|34829.4|34916.8|34834.5|34899.6|34829.3|20
1649391890000|2022-04-08 04:24:50|34901.9|34829.1|34905.3|34831.6|34905.4|34832.7|34901.9|34829.1|14
1649391900000|2022-04-08 04:25:00|34915.9|34831.4|34907.7|34827.5|34916.7|34832.7|34907.7|34827.5|16
1649391910000|2022-04-08 04:25:10|34906.8|34826.5|34920.1|34815.6|34920.1|34828.3|34906.8|34815.2|40
1649391920000|2022-04-08 04:25:20|34919.7|34815.5|34919.6|34818.4|34925.3|34822.1|34913.8|34811.8|39
1649391930000|2022-04-08 04:25:30|34921.7|34815.7|34918.1|34816.2|34921.7|34819.1|34913.6|34815|39
1649391940000|2022-04-08 04:25:40|34918.6|34816.1|34915.7|34817.5|34919.1|34820.3|34915.3|34815.6|40
1649391950000|2022-04-08 04:25:50|34916|34818.7|34919.5|34819.2|34921.5|34821.8|34915.5|34815.4|37
1649391960000|2022-04-08 04:26:00|34921.1|34819.4|34919.3|34821.5|34922.9|34822.4|34916.6|34818.4|20
1649391970000|2022-04-08 04:26:10|34920.3|34819.8|34921.4|34820.2|34922.3|34822|34920.3|34816|12
1649391980000|2022-04-08 04:26:20|34921.2|34820.8|34921|34816.8|34923.3|34825.9|34915.1|34816.3|29
1649391990000|2022-04-08 04:26:30|34917.3|34823|34920.8|34817.3|34924.1|34823|34912|34813.5|37
1649392000000|2022-04-08 04:26:40|34919.9|34820|34916.9|34819.5|34921.9|34820|34913.2|34815.5|39
1649392010000|2022-04-08 04:26:50|34913.4|34816.6|34922|34821.7|34923.8|34822.6|34913.4|34809.1|30
1649392020000|2022-04-08 04:27:00|34924.3|34813.8|34920.9|34814.1|34924.3|34821|34918.7|34811.5|17
1649392030000|2022-04-08 04:27:10|34922.5|34815.7|34921.7|34813.7|34923.3|34822.8|34919.9|34813.7|7
1649392040000|2022-04-08 04:27:20|34911.7|34818.2|34912.8|34828.8|34915.3|34832.5|34903|34816|11
1649392050000|2022-04-08 04:27:30|34911.8|34832.2|34914.3|34828|34914.3|34832.2|34911.7|34827.7|9
1649392060000|2022-04-08 04:27:40|34912.4|34827.2|34916.5|34833.8|34918|34833.8|34910.3|34827.2|14
1649392070000|2022-04-08 04:27:50|34912.1|34831.1|34914.3|34832.1|34915.8|34834.9|34908.1|34828.2|19
1649392080000|2022-04-08 04:28:00|34913.3|34831.8|34911.2|34833.9|34913.3|34834.7|34911.2|34830.9|9
1649392090000|2022-04-08 04:28:10|34911.1|34831|34910.5|34830.8|34919.5|34837.4|34906.7|34830.8|14
1649392100000|2022-04-08 04:28:20|34922.4|34831.3|34912.5|34832.1|34922.4|34839.1|34909.5|34830|17
1649392110000|2022-04-08 04:28:30|34912.4|34832.9|34914.6|34824|34924|34839.2|34903.3|34820.3|22
1649392120000|2022-04-08 04:28:40|34916.2|34817.1|34916.9|34815.8|34922.5|34819.7|34914.8|34814.5|40
1649392130000|2022-04-08 04:28:50|34916.4|34814.4|34915.8|34814|34918.1|34815.8|34912.8|34813.3|35
1649392140000|2022-04-08 04:29:00|34915.6|34815.9|34917.1|34814.5|34918.4|34815.9|34913.7|34813|31
1649392150000|2022-04-08 04:29:10|34917.3|34814.3|34919|34815.1|34923.7|34817|34913.7|34811.4|33
1649392160000|2022-04-08 04:29:20|34918.7|34814.7|34920|34816.6|34923.1|34816.8|34914.1|34812.3|36
1649392170000|2022-04-08 04:29:30|34923.3|34812.7|34922.7|34816.1|34923.6|34817|34917.8|34810.8|35
1649392180000|2022-04-08 04:29:40|34921.8|34817|34922.5|34816|34924.1|34822.1|34918.9|34816|30
1649392190000|2022-04-08 04:29:50|34923.2|34816.8|34924.5|34813.9|34927.4|34825.1|34922.8|34813.9|15
1649392200000|2022-04-08 04:30:00|34923.1|34819.9|34920.8|34818.2|34926.7|34819.9|34917.7|34815.7|18
1649392210000|2022-04-08 04:30:10|34920.2|34820.6|34921.5|34821|34921.5|34821|34916.3|34814.8|16
1649392220000|2022-04-08 04:30:20|34920.8|34822.6|34919.6|34833.9|34922.8|34836.9|34916.1|34822.5|14
1649392230000|2022-04-08 04:30:30|34917.7|34835.6|34919.3|34815.2|34921.2|34841.2|34908.5|34812.9|35
1649392240000|2022-04-08 04:30:40|34918.8|34815.9|34918.4|34824.4|34922.2|34824.4|34915.5|34813.1|34
1649392250000|2022-04-08 04:30:50|34920|34823.5|34921.3|34819.1|34921.3|34824.1|34918.7|34816.2|9
1649392260000|2022-04-08 04:31:00|34922.8|34819.2|34916.6|34822.8|34922.8|34822.8|34916.6|34817.6|13
1649392270000|2022-04-08 04:31:10|34905.2|34835.9|34908.5|34836.1|34908.5|34836.1|34905.2|34833|7
1649392280000|2022-04-08 04:31:20|34911.2|34840.5|34920.5|34815.6|34924|34840.5|34911.2|34814.2|31
1649392290000|2022-04-08 04:31:30|34922|34815.8|34927.8|34807.8|34927.8|34818.6|34916.9|34807.8|36
1649392300000|2022-04-08 04:31:40|34922|34827|34918.3|34820.2|34922.6|34827|34915.5|34811.1|38
1649392310000|2022-04-08 04:31:50|34917.9|34820.3|34915.4|34819.6|34919.9|34820.3|34915.4|34816|37
1649392320000|2022-04-08 04:32:00|34914.9|34819.5|34917.2|34814.8|34917.4|34819.5|34912.5|34812.6|35
1649392330000|2022-04-08 04:32:10|34916.7|34816|34918.3|34811.5|34921.8|34816.9|34916.1|34811.5|39
1649392340000|2022-04-08 04:32:20|34917.7|34813.2|34914.9|34811.7|34925.1|34822.4|34909.4|34802|38
1649392350000|2022-04-08 04:32:30|34918.6|34805.9|34914.5|34811.4|34920.4|34812.1|34912.4|34804.6|34
1649392360000|2022-04-08 04:32:40|34915.2|34811.8|34913.8|34814.2|34919.7|34814.8|34911|34810.5|39
1649392370000|2022-04-08 04:32:50|34913.3|34813.3|34915.8|34813.7|34917.3|34814.8|34911.8|34812.9|23
1649392380000|2022-04-08 04:33:00|34918|34813|34915.7|34813.2|34918|34815.9|34914.6|34812.3|32
1649392390000|2022-04-08 04:33:10|34916|34813.9|34913.5|34813|34919.3|34818.5|34909.6|34811.8|38
1649392400000|2022-04-08 04:33:20|34913.8|34814.7|34914|34812|34917.1|34817.2|34912.2|34812|37
1649392410000|2022-04-08 04:33:30|34915.5|34811.9|34909.3|34828.3|34918|34828.3|34909.3|34811.9|28
1649392420000|2022-04-08 04:33:40|34909.5|34827.9|34910.9|34825.3|34911.9|34828|34909.5|34825.1|32
1649392430000|2022-04-08 04:33:50|34911.4|34827|34911.6|34810.9|34915.1|34827|34901.6|34809.6|34
1649392440000|2022-04-08 04:34:00|34911.7|34810.4|34910.7|34815.1|34920.2|34815.1|34910.3|34808.4|37
1649392450000|2022-04-08 04:34:10|34912.3|34811.1|34913.2|34811.8|34916.6|34813.8|34911.1|34810.1|38
1649392460000|2022-04-08 04:34:20|34915.6|34809.7|34914.2|34806.7|34916.5|34809.7|34912.5|34806.3|6
1649392470000|2022-04-08 04:34:30|34910.7|34813.5|34914.5|34810.3|34914.5|34813.5|34903.9|34804.4|11
1649392480000|2022-04-08 04:34:40|34917.7|34812|34916|34810.6|34919.6|34813.3|34914.9|34807.4|33
1649392490000|2022-04-08 04:34:50|34916.8|34810.2|34915.4|34808.7|34917.7|34810.2|34914.3|34807.1|36
1649392500000|2022-04-08 04:35:00|34915.5|34809.2|34913.8|34807.5|34916.5|34813.2|34906.9|34803.6|26
1649392510000|2022-04-08 04:35:10|34914.1|34805.9|34914.7|34808.1|34915.5|34810.9|34911.7|34802.5|26
1649392520000|2022-04-08 04:35:20|34913.4|34809.6|34911.8|34808.4|34915.6|34811.2|34906.7|34807.2|36
1649392530000|2022-04-08 04:35:30|34912.5|34807.2|34909.9|34805.1|34916.6|34820.4|34897.6|34802.5|15
1649392540000|2022-04-08 04:35:40|34908.8|34805.5|34909.1|34805.9|34911.9|34811.6|34905.8|34803.9|33
1649392550000|2022-04-08 04:35:50|34906.9|34807.6|34907.7|34807.8|34912.7|34811.9|34906.4|34802.9|36
1649392560000|2022-04-08 04:36:00|34910|34807.4|34913.5|34810.3|34918.2|34811.9|34910|34804.6|12
1649392570000|2022-04-08 04:36:10|34915.4|34807.4|34908.7|34807.9|34915.4|34809.9|34901.8|34802.6|11
1649392580000|2022-04-08 04:36:20|34909.7|34806.8|34915.9|34820.2|34915.9|34820.2|34909.7|34806.4|31
1649392590000|2022-04-08 04:36:30|34915.1|34808.8|34918.5|34821.4|34923.8|34823.6|34906.5|34805.3|38
1649392600000|2022-04-08 04:36:40|34917.9|34819.9|34916.6|34813.2|34921.5|34823.3|34916.3|34809.8|27
1649392610000|2022-04-08 04:36:50|34915.4|34811.3|34918.1|34810.2|34919.6|34817.4|34906.7|34809|40
1649392620000|2022-04-08 04:37:00|34917.1|34812.6|34917.7|34812.8|34919.2|34823.3|34916.2|34808.1|34
1649392630000|2022-04-08 04:37:10|34906.9|34822.1|34915.9|34808.7|34915.9|34822.9|34906.9|34808.7|26
1649392640000|2022-04-08 04:37:20|34915.5|34808.3|34918.2|34798.2|34919.5|34810.3|34914.5|34798.2|11
1649392650000|2022-04-08 04:37:30|34915.7|34803.7|34913.3|34812.4|34920.2|34812.4|34913.3|34802.5|12
1649392660000|2022-04-08 04:37:40|34916.1|34807.6|34918|34810.2|34919.9|34813.2|34908.7|34804|38
1649392670000|2022-04-08 04:37:50|34917.7|34810.6|34916.1|34809.1|34919.8|34814.1|34915.3|34807.5|36
1649392680000|2022-04-08 04:38:00|34918.8|34808.7|34910.9|34816.3|34918.8|34816.3|34908.9|34808.6|21
1649392690000|2022-04-08 04:38:10|34910.1|34816.7|34913.6|34811.2|34915.4|34816.7|34910.1|34807.6|35
1649392700000|2022-04-08 04:38:20|34915.5|34809.3|34917.6|34806.7|34918.6|34812.3|34914.8|34806.7|38
1649392710000|2022-04-08 04:38:30|34917.7|34807.8|34916.8|34808.8|34917.7|34821.8|34902.4|34807.8|40
1649392720000|2022-04-08 04:38:40|34916.7|34808|34918.6|34816.7|34919.9|34817.2|34916.1|34807.3|27
1649392730000|2022-04-08 04:38:50|34916.7|34819.2|34914|34819.3|34917.8|34820|34910|34817.6|8
1649392740000|2022-04-08 04:39:00|34913.9|34818.8|34906.8|34821.8|34913.9|34828.9|34896|34816.2|11
1649392750000|2022-04-08 04:39:10|34904.8|34822.8|34915.6|34822|34918|34824.7|34902.7|34807|23
1649392760000|2022-04-08 04:39:20|34915.7|34811.9|34916.6|34817.6|34919.6|34822.5|34909.9|34806.5|39
1649392770000|2022-04-08 04:39:30|34915.8|34806.1|34914|34823|34919.1|34823|34914|34806.1|23
1649392780000|2022-04-08 04:39:40|34915|34823.6|34912.4|34809|34917.6|34824.3|34905.8|34808.3|25
1649392790000|2022-04-08 04:39:50|34911.5|34810.2|34915.9|34807.3|34917.1|34812.1|34910.8|34806.1|40
1649392800000|2022-04-08 04:40:00|34916.5|34807.2|34911.9|34810.6|34916.5|34816|34909.6|34807.2|31
1649392810000|2022-04-08 04:40:10|34912.1|34810.5|34914.1|34822.3|34917.8|34823.2|34907|34808.4|40
1649392820000|2022-04-08 04:40:20|34915.4|34811.6|34917|34821.3|34917.8|34824.1|34906.8|34809|40
1649392830000|2022-04-08 04:40:30|34915.2|34821.4|34913.4|34821.5|34917.7|34823.6|34910.5|34819.5|40
1649392840000|2022-04-08 04:40:40|34912.3|34821.8|34914.5|34822.2|34916.1|34823.5|34912.3|34820.9|40
1649392850000|2022-04-08 04:40:50|34913.9|34822.6|34906.4|34823.6|34916.5|34823.6|34906.1|34820.5|40
1649392860000|2022-04-08 04:41:00|34906.1|34824|34912.7|34822.4|34914.2|34826.2|34906.1|34820.4|40
1649392870000|2022-04-08 04:41:10|34913.6|34821.6|34910.1|34822.3|34913.6|34824.4|34906.3|34821.5|40
1649392880000|2022-04-08 04:41:20|34910.8|34822.4|34907|34821.5|34911.3|34823.8|34906.6|34821.5|39
1649392890000|2022-04-08 04:41:30|34908.3|34822.3|34910.1|34825.4|34911.9|34827.2|34907.7|34822.2|40
1649392900000|2022-04-08 04:41:40|34910.8|34827|34912|34826.1|34912.5|34827.7|34910.4|34825.4|40
1649392910000|2022-04-08 04:41:50|34912.5|34827.6|34910.4|34826.1|34912.5|34827.7|34906.1|34822.1|34
1649392920000|2022-04-08 04:42:00|34912.8|34826.2|34917.2|34828.9|34918.5|34830.4|34910.1|34821.3|13
1649392930000|2022-04-08 04:42:10|34918.5|34825.8|34917.7|34827.8|34918.5|34829.5|34914.4|34825.8|7
1649392940000|2022-04-08 04:42:20|34915.3|34830.4|34904.9|34824.5|34918.8|34834.4|34901.7|34824.5|13
1649392950000|2022-04-08 04:42:30|34904.6|34829|34905.6|34827.5|34905.8|34829|34904.6|34825.4|15
1649392960000|2022-04-08 04:42:40|34910.9|34830.6|34905.8|34823.7|34910.9|34838.1|34901.6|34822.4|16
1649392970000|2022-04-08 04:42:50|34906.1|34823.2|34910.9|34825.4|34919.8|34828.4|34903.5|34818.7|28
1649392980000|2022-04-08 04:43:00|34917.4|34824|34917.1|34812.9|34920.8|34826|34906.8|34810.2|39
1649392990000|2022-04-08 04:43:10|34918.1|34813.2|34918.6|34803.1|34921.2|34813.3|34909.1|34803.1|29
1649393000000|2022-04-08 04:43:20|34918.7|34807.8|34912.7|34811.1|34919|34811.7|34908.2|34807.6|12
1649393010000|2022-04-08 04:43:30|34909.4|34813.3|34917.6|34818.3|34917.6|34818.3|34908.8|34809.6|20
1649393020000|2022-04-08 04:43:40|34918.6|34817.6|34918.9|34819.2|34923.7|34828.3|34914.2|34814.3|32
1649393030000|2022-04-08 04:43:50|34920|34817.4|34914.3|34818.4|34920|34820.2|34911.6|34814.3|37
1649393040000|2022-04-08 04:44:00|34913.2|34817.3|34914.7|34811.8|34916.4|34817.9|34912.7|34811|37
1649393050000|2022-04-08 04:44:10|34915.2|34810.7|34917.5|34813.6|34919.4|34815|34915|34809.6|27
1649393060000|2022-04-08 04:44:20|34916.8|34813.2|34918.1|34804.6|34920.4|34815|34910.4|34804.6|27
1649393070000|2022-04-08 04:44:30|34916.2|34815.6|34919|34814|34920.5|34816.6|34916.2|34808.9|22
1649393080000|2022-04-08 04:44:40|34919.7|34810.3|34915|34812.5|34919.7|34814.5|34908.7|34809.5|27
1649393090000|2022-04-08 04:44:50|34915.4|34811.1|34913.8|34809.1|34916.4|34814.6|34913.2|34808.6|39
1649393100000|2022-04-08 04:45:00|34913.5|34809.7|34910.9|34811|34917.7|34813|34909.1|34807.8|34
1649393110000|2022-04-08 04:45:10|34911.2|34810.5|34913.9|34809.6|34913.9|34812.6|34909.3|34808.9|37
1649393120000|2022-04-08 04:45:20|34913.3|34809.9|34909.2|34824.7|34914.9|34828.3|34905.6|34809.9|13
1649393130000|2022-04-08 04:45:30|34912.9|34826.1|34900.2|34825.1|34912.9|34826.1|34892.9|34821.8|14
1649393140000|2022-04-08 04:45:40|34904.4|34827.5|34908.4|34824.1|34909.8|34827.5|34904.3|34819.1|21
1649393150000|2022-04-08 04:45:50|34907.3|34824.9|34904.2|34822.2|34910.1|34825.8|34900.8|34821.1|34
1649393160000|2022-04-08 04:46:00|34912.7|34812.2|34919.4|34807.1|34919.4|34818.1|34909.1|34807.1|40
1649393170000|2022-04-08 04:46:10|34919.8|34812|34914.5|34813.3|34920|34814.1|34911.8|34808.1|30
1649393180000|2022-04-08 04:46:20|34912.7|34814.8|34914.6|34810.8|34920.2|34817.1|34909.2|34810.3|34
1649393190000|2022-04-08 04:46:30|34916.8|34810|34914.8|34814.1|34917.9|34814.2|34914.2|34808.6|27
1649393200000|2022-04-08 04:46:40|34914.4|34813.1|34915|34816|34920|34816|34911.6|34808.7|27
1649393210000|2022-04-08 04:46:50|34914.9|34816.6|34913.4|34816.5|34914.9|34816.6|34913.4|34814|11
1649393220000|2022-04-08 04:47:00|34916.8|34831|34914.6|34818.3|34923.4|34831|34907.7|34811.2|18
1649393230000|2022-04-08 04:47:10|34915.2|34817|34912.8|34820.1|34917.6|34827|34912.8|34816.4|14
1649393240000|2022-04-08 04:47:20|34915.8|34821.1|34917|34820.1|34917|34823.8|34913.8|34817.2|10
1649393250000|2022-04-08 04:47:30|34912.7|34828.6|34912.6|34828.9|34914.6|34830.5|34911.3|34828.6|14
1649393260000|2022-04-08 04:47:40|34912.9|34828.8|34903.8|34828.6|34912.9|34831.9|34901.9|34828.1|11
1649393270000|2022-04-08 04:47:50|34901.3|34830.4|34912.1|34830|34915.7|34832.5|34901.3|34827.7|18
1649393280000|2022-04-08 04:48:00|34918.3|34830.6|34915.9|34828.5|34920.2|34830.6|34911.2|34826.9|19
1649393290000|2022-04-08 04:48:10|34916.3|34828.2|34914|34829.9|34916.9|34829.9|34914|34826.9|9
1649393300000|2022-04-08 04:48:20|34913.3|34828.9|34911.4|34827.9|34916.4|34829.9|34911.4|34827.9|6
1649393310000|2022-04-08 04:48:30|34903.9|34829.1|34909|34829.9|34909.7|34831.8|34903.5|34827.9|9
1649393320000|2022-04-08 04:48:40|34907.3|34828.2|34899.4|34826.1|34912.1|34829.5|34896.6|34826.1|9
1649393330000|2022-04-08 04:48:50|34900.4|34831.2|34902.5|34829.1|34902.5|34832|34900|34827.2|7
1649393340000|2022-04-08 04:49:00|34913.1|34829.3|34907.5|34828.8|34921.1|34831.1|34907.5|34827.8|11
1649393350000|2022-04-08 04:49:10|34918.6|34827.6|34916.1|34827.5|34919.6|34829|34915.9|34826.1|17
1649393360000|2022-04-08 04:49:20|34914.5|34828.4|34913.1|34826.9|34917.6|34829.2|34912.3|34826.4|11
1649393370000|2022-04-08 04:49:30|34904.2|34828.4|34908.9|34826.2|34908.9|34829.6|34903.8|34826.2|10
1649393380000|2022-04-08 04:49:40|34911|34826.5|34897|34830.5|34911|34830.5|34895.9|34826|5
1649393390000|2022-04-08 04:49:50|34897.7|34831.3|34909|34830.1|34911|34831.3|34897|34827.1|6
1649393400000|2022-04-08 04:50:00|34909.1|34828.5|34904.6|34831.4|34915.6|34831.4|34901.8|34826.2|15
1649393410000|2022-04-08 04:50:10|34904.5|34829.4|34909|34829.3|34909.8|34830.9|34904.5|34825.1|11
1649393420000|2022-04-08 04:50:20|34905.7|34833.5|34905.8|34830.5|34907.5|34833.5|34905.7|34828.5|6
1649393430000|2022-04-08 04:50:30|34905|34831.3|34902.4|34831.1|34905.8|34831.3|34902.4|34827|6
1649393440000|2022-04-08 04:50:40|34902.6|34835.3|34911.1|34825.8|34911.1|34835.5|34901.9|34825.8|10
1649393450000|2022-04-08 04:50:50|34909.2|34827|34910|34826.4|34910|34829.5|34906.2|34824.5|14
1649393460000|2022-04-08 04:51:00|34911.7|34827.1|34906.1|34834.5|34916.9|34834.5|34906.1|34826.1|11
1649393470000|2022-04-08 04:51:10|34907.2|34834|34912.7|34826.4|34916.8|34834|34907.2|34825.8|14
1649393480000|2022-04-08 04:51:20|34908.8|34831.7|34910.8|34830.1|34912.6|34831.8|34908.3|34828.6|12
1649393490000|2022-04-08 04:51:30|34905.9|34830.8|34907.1|34830.1|34907.1|34834.4|34899.8|34827.5|10
1649393500000|2022-04-08 04:51:40|34907.6|34827.9|34899|34835.8|34909.1|34842.9|34892.3|34826.6|15
1649393510000|2022-04-08 04:51:50|34898.3|34827|34908.2|34826.2|34911.2|34831|34897.9|34824.1|13
1649393520000|2022-04-08 04:52:00|34905.3|34828|34906.1|34830.7|34912.2|34834.9|34905.3|34825.8|10
1649393530000|2022-04-08 04:52:10|34906.6|34830.5|34903.3|34825.5|34908|34830.5|34903.3|34822.5|13
1649393540000|2022-04-08 04:52:20|34903.6|34824.3|34904.6|34830.1|34904.6|34830.7|34900.9|34824.3|11
1649393550000|2022-04-08 04:52:30|34904|34831.9|34897.7|34826.2|34904|34831.9|34895.6|34822.9|8
1649393560000|2022-04-08 04:52:40|34897.2|34825.6|34909.5|34826.2|34910|34830.5|34897.2|34825.6|11
1649393570000|2022-04-08 04:52:50|34912|34826.7|34909.4|34828.6|34912.9|34828.6|34909.4|34826.3|4
1649393580000|2022-04-08 04:53:00|34909.9|34827.7|34902.1|34826.1|34910.9|34829.9|34900.7|34824.8|10
1649393590000|2022-04-08 04:53:10|34904.2|34826.8|34904|34826.8|34904.2|34827.4|34899.1|34825.8|11
1649393600000|2022-04-08 04:53:20|34905.8|34825.9|34910.3|34827.8|34912|34828.7|34905.8|34823.9|13
1649393610000|2022-04-08 04:53:30|34910.5|34826.2|34898.8|34830.8|34910.5|34830.8|34893.8|34825.2|10
1649393620000|2022-04-08 04:53:40|34898.2|34829.1|34905.3|34832.7|34910.1|34833.2|34897.6|34829|13
1649393630000|2022-04-08 04:53:50|34907.2|34836.1|34906.2|34833.1|34911.5|34840.9|34903.9|34830.6|8
1649393640000|2022-04-08 04:54:00|34913.4|34832.3|34917|34831.6|34917|34835.2|34911.5|34829.4|14
1649393650000|2022-04-08 04:54:10|34915.2|34831.3|34915.5|34836.8|34916.2|34836.8|34913.7|34831.3|8
1649393660000|2022-04-08 04:54:20|34915.8|34831.4|34909.9|34831.4|34915.8|34832.9|34906.5|34829.6|7
1649393670000|2022-04-08 04:54:30|34909.8|34832.9|34907.7|34835.9|34909.8|34835.9|34906.2|34832.9|6
1649393680000|2022-04-08 04:54:40|34911.8|34833.7|34915.1|34834.6|34915.1|34836.1|34904.5|34823.2|12
1649393690000|2022-04-08 04:54:50|34913.8|34833.5|34916.2|34833.2|34917.3|34835.2|34910.9|34831.2|8
1649393700000|2022-04-08 04:55:00|34907.5|34831.1|34909.6|34831.6|34909.9|34832.5|34907.5|34829.5|7
1649393710000|2022-04-08 04:55:10|34908.6|34839.6|34909.6|34837.5|34910.2|34839.6|34908.6|34830.4|5
1649393720000|2022-04-08 04:55:20|34901.4|34831.8|34913.5|34835|34918|34837.9|34901.4|34829.7|14
1649393730000|2022-04-08 04:55:30|34917.2|34836.9|34905.2|34833.1|34917.2|34836.9|34904.4|34830.6|7
1649393740000|2022-04-08 04:55:40|34907.1|34835|34907.4|34835.1|34908|34835.1|34907.1|34833.2|4
1649393750000|2022-04-08 04:55:50|34908|34833.2|34909.7|34846.3|34909.7|34846.3|34907.6|34833.2|6
1649393760000|2022-04-08 04:56:00|34909.1|34833.2|34903.5|34838.1|34909.7|34838.1|34900.4|34833.2|9
1649393770000|2022-04-08 04:56:10|34905.2|34836.5|34905.8|34832.9|34906.2|34838|34904.5|34831.6|9
1649393780000|2022-04-08 04:56:20|34905.4|34836.2|34901.4|34830|34906.3|34836.4|34901.4|34830|6
1649393790000|2022-04-08 04:56:30|34911.7|34826.6|34911.2|34837.2|34913.5|34837.2|34906|34826|10
1649393800000|2022-04-08 04:56:40|34911.9|34834.9|34902.8|34830.4|34911.9|34835.4|34901.6|34828|9
1649393810000|2022-04-08 04:56:50|34902.2|34828.9|34905.2|34832.1|34905.2|34833.4|34902.2|34828.8|5
1649393820000|2022-04-08 04:57:00|34908.7|34839.7|34896.8|34827.3|34920.1|34839.7|34896.8|34827.3|14
1649393830000|2022-04-08 04:57:10|34905.6|34841.9|34917.3|34833.7|34919.6|34841.9|34903.1|34830.7|13
1649393840000|2022-04-08 04:57:20|34917.9|34834.3|34907.4|34831.8|34919.7|34835.7|34905.8|34830.7|12
1649393850000|2022-04-08 04:57:30|34907.2|34829.7|34913.1|34836.2|34916.1|34836.2|34907.2|34829.7|15
1649393860000|2022-04-08 04:57:40|34911.5|34835.6|34916.2|34837.9|34918.3|34839.7|34911.5|34832.2|6
1649393870000|2022-04-08 04:57:50|34917.3|34836.7|34904.9|34834.4|34917.3|34839.7|34903.6|34831.1|10
1649393880000|2022-04-08 04:58:00|34905.5|34833.2|34913.7|34837.7|34921.3|34839|34905.5|34830.6|19
1649393890000|2022-04-08 04:58:10|34913.9|34836.5|34915.6|34834.9|34922.5|34840.6|34905.6|34834.9|23
1649393900000|2022-04-08 04:58:20|34917.5|34834.7|34910.1|34837.1|34917.6|34837.2|34910|34834.1|11
1649393910000|2022-04-08 04:58:30|34910|34841.3|34915.8|34836.5|34915.8|34841.3|34908|34834.4|11
1649393920000|2022-04-08 04:58:40|34913.1|34840.5|34916.4|34840.9|34921.6|34841|34913.1|34837.4|13
1649393930000|2022-04-08 04:58:50|34911.2|34841.4|34908.4|34839|34926.4|34841.7|34906.7|34837.5|14
1649393940000|2022-04-08 04:59:00|34920.2|34838.1|34925.4|34843.9|34926.1|34844|34913.3|34838.1|27
1649393950000|2022-04-08 04:59:10|34924.8|34841.5|34916.3|34836.1|34925.8|34843|34911.9|34835.6|18
1649393960000|2022-04-08 04:59:20|34915.7|34837|34914.9|34837|34917.9|34837.9|34914.9|34835.9|10
1649393970000|2022-04-08 04:59:30|34913.8|34837.8|34916.8|34839.8|34918.9|34839.8|34913.8|34837|24
1649393980000|2022-04-08 04:59:40|34918.8|34840|34921.3|34841.1|34922.4|34842.8|34918.5|34839|18
1649393990000|2022-04-08 04:59:50|34919.6|34841.7|34918.6|34842|34923.3|34842.3|34918.1|34839.8|21
1649394000000|2022-04-08 05:00:00|34920.7|34841.6|34905.9|34855.9|34920.7|34858.7|34905.6|34833.7|11
1649394010000|2022-04-08 05:00:10|34924.4|34843.3|34905.1|34838|34924.4|34855.8|34904.4|34836.6|13
1649394020000|2022-04-08 05:00:20|34904.4|34836.4|34906.9|34841.2|34906.9|34841.2|34904.4|34836.4|10
1649394030000|2022-04-08 05:00:30|34906.1|34839.5|34905|34836.8|34907.1|34841.2|34904|34835.2|8
1649394040000|2022-04-08 05:00:40|34911.3|34848.8|34924.3|34826.8|34925.8|34849.1|34909.8|34824.2|13
1649394050000|2022-04-08 05:00:50|34926.1|34824.9|34924.5|34823.6|34926.1|34827.2|34922.2|34823.6|22
1649394060000|2022-04-08 05:01:00|34922.4|34825.8|34917.4|34824.4|34924.9|34825.8|34914.5|34822.6|28
1649394070000|2022-04-08 05:01:10|34922.1|34824.1|34918.3|34823.1|34922.1|34837.6|34905.6|34822.4|20
1649394080000|2022-04-08 05:01:20|34917|34825.3|34918.3|34824.1|34918.6|34826.6|34914.1|34823.6|19
1649394090000|2022-04-08 05:01:30|34918.7|34823.3|34917.3|34825.9|34918.7|34827.5|34914.9|34823.3|13
1649394100000|2022-04-08 05:01:40|34908.5|34844.6|34908.5|34844.6|34908.5|34844.6|34908.5|34844.6|1
1649394110000|2022-04-08 05:01:50|34921.4|34837.3|34909.8|34835.7|34921.4|34838|34908.3|34834.6|9
1649394120000|2022-04-08 05:02:00|34909.5|34838|34907.6|34843.4|34909.7|34844.6|34907.6|34836.6|6
1649394130000|2022-04-08 05:02:10|34906.4|34844.7|34905.9|34839.9|34916|34844.7|34905.4|34827.3|16
1649394140000|2022-04-08 05:02:20|34908.9|34844.8|34908.9|34844.8|34908.9|34844.8|34908.9|34844.8|1
1649394150000|2022-04-08 05:02:30|34904.8|34838.2|34905.9|34839.9|34906.5|34840.8|34904.8|34838.2|3
1649394160000|2022-04-08 05:02:40|34905.4|34839.1|34916.1|34839.9|34920.9|34840.8|34905.4|34836.7|5
1649394170000|2022-04-08 05:02:50|34916.6|34839.6|34918.8|34844.7|34919.6|34846.2|34915.3|34839.6|9
1649394180000|2022-04-08 05:03:00|34917.8|34846.2|34910.1|34844.7|34917.8|34846.2|34906.8|34840.2|8
1649394190000|2022-04-08 05:03:10|34908.9|34843.1|34914.9|34851.2|34914.9|34851.2|34908|34841.9|4
1649394200000|2022-04-08 05:03:20|34905.8|34839|34908|34842|34908.9|34843.2|34905.8|34839|5
1649394210000|2022-04-08 05:03:30|34915|34851.5|34915|34851.5|34915|34851.5|34915|34851.5|1
1649394220000|2022-04-08 05:03:40|34905.9|34839.1|34915.1|34851.8|34915.1|34851.8|34905.9|34837.9|5
1649394230000|2022-04-08 05:03:50|34906.6|34851.6|34910.3|34846.5|34910.3|34851.6|34906.6|34842.5|3
1649394240000|2022-04-08 05:04:00|34910.7|34838.9|34912.5|34842|34913.2|34842|34910.7|34837.2|8
1649394250000|2022-04-08 05:04:10|34907.5|34839.7|34911.8|34839|34911.9|34840.4|34907.5|34836.3|8
1649394260000|2022-04-08 05:04:20|34912.7|34840.9|34913.2|34837.2|34913.4|34840.9|34908.8|34837.1|11
1649394270000|2022-04-08 05:04:30|34915.5|34852.7|34918.9|34848.6|34925.9|34852.7|34902.1|34837.5|8
1649394280000|2022-04-08 05:04:40|34921|34846.2|34918.7|34848.5|34922.4|34848.5|34918.7|34844.6|6
1649394290000|2022-04-08 05:04:50|34919.9|34847.1|34911|34847.6|34919.9|34848.7|34906.6|34842.6|9
1649394300000|2022-04-08 05:05:00|34909.5|34846|34916.8|34854.4|34916.9|34854.4|34909.5|34846|5
1649394310000|2022-04-08 05:05:10|34910.7|34860.7|34911.1|34861.1|34911.1|34861.1|34910.7|34860.7|3
1649394320000|2022-04-08 05:05:20|34905.9|34841.9|34912.2|34862.2|34912.2|34862.2|34905.9|34841.9|6
1649394330000|2022-04-08 05:05:30|34912.6|34862.6|34913|34863|34914.2|34864.2|34911.4|34841.2|11
1649394340000|2022-04-08 05:05:40|34913.2|34863.2|34912.8|34862.8|34913.2|34863.2|34912.8|34862.8|3
1649394350000|2022-04-08 05:05:50|34908.5|34842.1|34911.1|34846.5|34911.1|34846.5|34907.6|34841.3|10
1649394360000|2022-04-08 05:06:00|34910.3|34860.3|34910.2|34860.2|34910.3|34860.3|34910.2|34860.2|2
1649394370000|2022-04-08 05:06:10|34905.2|34837.6|34909.5|34859.5|34911|34859.5|34905.2|34837.6|7
1649394380000|2022-04-08 05:06:20|34909.6|34859.6|34922.1|34846.4|34927.1|34860.6|34909.6|34841|9
1649394390000|2022-04-08 05:06:30|34920.7|34848.1|34921.5|34849|34921.5|34850.6|34919.3|34848.1|10
1649394400000|2022-04-08 05:06:40|34905.3|34837.7|34909.6|34843.9|34910.6|34845.5|34905.3|34837.7|7
1649394410000|2022-04-08 05:06:50|34918.6|34848.5|34910.7|34848.4|34918.6|34848.5|34903.6|34836.8|10
1649394420000|2022-04-08 05:07:00|34904.7|34854.7|34911.5|34848.9|34911.5|34855|34904.7|34848.6|4
1649394430000|2022-04-08 05:07:10|34911.9|34849.1|34905.8|34840|34911.9|34849.1|34902.8|34835.6|4
1649394440000|2022-04-08 05:07:20|34907.1|34840.1|34906.8|34841|34915.4|34841.7|34904.9|34838.6|16
1649394450000|2022-04-08 05:07:30|34910.5|34844.7|34910.4|34843.2|34917.6|34844.7|34910.4|34843.2|8
1649394460000|2022-04-08 05:07:40|34903.6|34847|34905.2|34839.2|34905.2|34847|34903.6|34836.7|4
1649394470000|2022-04-08 05:07:50|34904.3|34837.9|34910.5|34846.8|34910.5|34846.8|34904.3|34837.9|9
1649394480000|2022-04-08 05:08:00|34909.7|34846.5|34916.5|34837.7|34919.2|34846.5|34903.4|34835.3|10
1649394490000|2022-04-08 05:08:10|34912.4|34841.4|34908.3|34845|34916.5|34845|34908.3|34837.7|9
1649394500000|2022-04-08 05:08:20|34908.1|34844.8|34910.2|34847|34910.2|34847|34908.1|34844.8|10
1649394510000|2022-04-08 05:08:30|34909.9|34846.7|34910.7|34848|34910.7|34848|34904.3|34837.9|9
1649394520000|2022-04-08 05:08:40|34911.8|34848.6|34918.3|34844.9|34921.5|34848.6|34911.1|34842.9|14
1649394530000|2022-04-08 05:08:50|34916.7|34845.9|34917.5|34846.7|34918.7|34846.7|34916.5|34844.7|10
1649394540000|2022-04-08 05:09:00|34919.1|34845.7|34906.1|34840.3|34919.1|34846.5|34904.1|34837.3|12
1649394550000|2022-04-08 05:09:10|34906.2|34841.5|34913.3|34850.3|34913.7|34850.7|34905.9|34839.9|8
1649394560000|2022-04-08 05:09:20|34913.4|34850.4|34914|34851|34914.2|34851.2|34901.3|34833.3|10
1649394570000|2022-04-08 05:09:30|34913.8|34850.9|34922.8|34844.5|34924.6|34851|34913.8|34843.1|8
1649394580000|2022-04-08 05:09:40|34923|34844.6|34920.3|34845|34923|34847.7|34917.4|34844.6|11
1649394590000|2022-04-08 05:09:50|34917.4|34846.8|34904.8|34838.6|34919.5|34847.4|34904.1|34837.4|11
1649394600000|2022-04-08 05:10:00|34906.6|34841.3|34913|34850.5|34913|34850.5|34906.5|34841.2|12
1649394610000|2022-04-08 05:10:10|34913.7|34851.2|34907.1|34841.9|34913.7|34851.2|34903|34835.8|12
1649394620000|2022-04-08 05:10:20|34906.3|34840.7|34907.1|34841.9|34908.3|34843.6|34906.3|34840.7|6
1649394630000|2022-04-08 05:10:30|34908.3|34843.9|34904.8|34838.8|34918.2|34843.9|34903.9|34837.4|7
1649394640000|2022-04-08 05:10:40|34907.7|34843.2|34907.7|34843.2|34907.7|34843.2|34904.8|34838.8|6
1649394650000|2022-04-08 05:10:50|34905.9|34855.9|34904.5|34838.1|34906.9|34856.9|34904.2|34837.7|5
1649394660000|2022-04-08 05:11:00|34906.3|34840.8|34905.8|34855.8|34907.1|34856.1|34905|34840.3|8
1649394670000|2022-04-08 05:11:10|34911.7|34849.4|34902.6|34852.6|34911.7|34855.4|34902.6|34832.9|10
1649394680000|2022-04-08 05:11:20|34908.6|34845.4|34907.5|34845.1|34920.6|34845.4|34907.3|34821|15
1649394690000|2022-04-08 05:11:30|34919.1|34845|34921.5|34825.5|34925.9|34845.1|34907.4|34818|28
1649394700000|2022-04-08 05:11:40|34920|34825.8|34920.8|34828.1|34920.8|34830.4|34916.7|34824.7|5
1649394710000|2022-04-08 05:11:50|34924|34822.2|34916|34828|34924.4|34828|34915.6|34822.2|7
1649394720000|2022-04-08 05:12:00|34917.9|34826.6|34919.3|34840.7|34921.5|34846.9|34909.1|34825.1|16
1649394730000|2022-04-08 05:12:10|34921.3|34839.5|34905|34838.7|34921.3|34841.9|34901.7|34831.5|14
1649394740000|2022-04-08 05:12:20|34904.3|34837.1|34922|34819.6|34923.2|34839.5|34894.7|34818.3|34
1649394750000|2022-04-08 05:12:30|34920.7|34819.9|34920.5|34821.8|34924|34822.7|34917.7|34819.4|36
1649394760000|2022-04-08 05:12:40|34920.7|34821.6|34927.8|34825.6|34928.5|34825.8|34920.7|34821.6|27
1649394770000|2022-04-08 05:12:50|34926.7|34827.2|34920.6|34825.7|34926.7|34827.2|34920.6|34824.4|23
1649394780000|2022-04-08 05:13:00|34920.5|34825.5|34925.3|34825.7|34925.6|34826.9|34920.5|34824.6|20
1649394790000|2022-04-08 05:13:10|34925|34824.9|34924.8|34822.7|34928.7|34827.3|34923.5|34822.5|17
1649394800000|2022-04-08 05:13:20|34926.9|34819.5|34922.9|34822.1|34927.7|34826.3|34911.9|34818|28
1649394810000|2022-04-08 05:13:30|34920.8|34822.3|34927.9|34821.2|34931.8|34825.4|34913.1|34815.9|37
1649394820000|2022-04-08 05:13:40|34926.8|34821.7|34925.3|34821.7|34926.8|34823.6|34923.2|34818.9|37
1649394830000|2022-04-08 05:13:50|34925.5|34821.6|34922.9|34819.9|34926.2|34822.9|34918.4|34818.5|36
1649394840000|2022-04-08 05:14:00|34923|34824.5|34925.5|34817.3|34925.5|34824.5|34919.3|34817.3|37
1649394850000|2022-04-08 05:14:10|34924|34817.4|34929.4|34813.4|34929.5|34823|34916.7|34810.3|34
1649394860000|2022-04-08 05:14:20|34930|34814.8|34928|34808|34930|34822.8|34911.9|34802.5|32
1649394870000|2022-04-08 05:14:30|34927.5|34807.5|34923.9|34815.5|34928.2|34822.6|34915.3|34807.5|35
1649394880000|2022-04-08 05:14:40|34923.6|34816.3|34916.9|34820.2|34926.2|34820.2|34916.9|34812.9|37
1649394890000|2022-04-08 05:14:50|34917.7|34820.1|34916.5|34817|34922|34820.9|34916.3|34815.5|31
1649394900000|2022-04-08 05:15:00|34916.4|34817.7|34920.9|34818.3|34924.3|34818.3|34914.2|34813.7|39
1649394910000|2022-04-08 05:15:10|34921.7|34815.7|34921.6|34818.3|34927.6|34821.4|34913.2|34812.7|39
1649394920000|2022-04-08 05:15:20|34924.2|34814.5|34917.5|34819.1|34929.4|34821.5|34911|34810.9|33
1649394930000|2022-04-08 05:15:30|34919.8|34818.3|34917.3|34815.2|34924.3|34819.6|34914.9|34812.8|40
1649394940000|2022-04-08 05:15:40|34916.8|34816.3|34916.8|34815.4|34920.3|34816.3|34915.1|34813.8|32
1649394950000|2022-04-08 05:15:50|34915.9|34815.9|34917.9|34815.4|34919.1|34816.7|34914.4|34814|36
1649394960000|2022-04-08 05:16:00|34919.7|34815.1|34926.6|34811.9|34926.6|34816.4|34918.2|34811.4|32
1649394970000|2022-04-08 05:16:10|34925.6|34811|34928.5|34815.7|34928.5|34818.4|34918.8|34809.4|28
1649394980000|2022-04-08 05:16:20|34926.4|34814.8|34923.8|34813.7|34930.4|34821.7|34914.2|34810|30
1649394990000|2022-04-08 05:16:30|34925|34813.4|34920.2|34814.4|34928.3|34819.8|34916.7|34813.1|36
1649395000000|2022-04-08 05:16:40|34922|34814|34917.5|34817.6|34922.3|34818.5|34913.5|34813.8|24
1649395010000|2022-04-08 05:16:50|34917.7|34817.3|34923|34812.7|34926.4|34818.6|34911|34801.9|27
1649395020000|2022-04-08 05:17:00|34921.4|34811.1|34914.9|34808.8|34924.1|34811.7|34912.4|34804.1|29
1649395030000|2022-04-08 05:17:10|34914.7|34810.8|34917.7|34809.5|34918|34812.4|34913.6|34808.5|39
1649395040000|2022-04-08 05:17:20|34916.9|34808.9|34915.7|34808|34925.4|34813.6|34913.9|34805.8|35
1649395050000|2022-04-08 05:17:30|34914.9|34809.9|34915.7|34812.9|34916.6|34813.3|34912.3|34809.9|28
1649395060000|2022-04-08 05:17:40|34916.2|34812|34916.4|34813.2|34917.1|34813.4|34915.6|34812|11
1649395070000|2022-04-08 05:17:50|34915.4|34811.7|34896.9|34820.8|34915.6|34823.5|34896.9|34811.7|11
1649395080000|2022-04-08 05:18:00|34917.9|34811.7|34917.9|34809.4|34925.2|34816|34910.3|34805.3|29
1649395090000|2022-04-08 05:18:10|34917.2|34811.4|34915.7|34813.5|34919.5|34815.8|34915|34809.9|21
1649395100000|2022-04-08 05:18:20|34916.5|34812|34914.6|34812.6|34916.9|34813.3|34910.3|34811.4|20
1649395110000|2022-04-08 05:18:30|34914.5|34812.3|34896.9|34823.3|34914.5|34823.9|34896.3|34812.3|13
1649395120000|2022-04-08 05:18:40|34896.6|34823.1|34898.7|34827.8|34898.8|34827.8|34890.3|34816.2|17
1649395130000|2022-04-08 05:18:50|34899.4|34828.1|34901.2|34831.8|34901.9|34831.9|34896|34823.5|10
1649395140000|2022-04-08 05:19:00|34916.9|34814.8|34919.6|34813.6|34921|34816.8|34914.5|34810.6|17
1649395150000|2022-04-08 05:19:10|34917.6|34814.6|34915|34813|34919.6|34817|34913|34813|23
1649395160000|2022-04-08 05:19:20|34914|34812.4|34913.2|34815.2|34915.3|34815.2|34913|34811.8|11
1649395170000|2022-04-08 05:19:30|34898.8|34831.1|34910.3|34805.8|34914|34831.3|34892.1|34805.3|22
1649395180000|2022-04-08 05:19:40|34909.6|34806|34912.9|34810|34915.6|34812.5|34904.8|34806|20
1649395190000|2022-04-08 05:19:50|34912.6|34809.5|34907|34815.7|34914.4|34816.6|34905.2|34809.5|16
1649395200000|2022-04-08 05:20:00|34902.5|34813.3|34915.1|34801.4|34917|34817.4|34902.5|34799.9|33
1649395210000|2022-04-08 05:20:10|34913.9|34808.1|34910.7|34804.1|34917.9|34815.6|34906.7|34798.9|34
1649395220000|2022-04-08 05:20:20|34909|34800.3|34910.3|34804.2|34916.6|34810.9|34907.5|34796.2|32
1649395230000|2022-04-08 05:20:30|34910.2|34803|34914.4|34798.8|34914.4|34806.1|34905.1|34793.5|33
1649395240000|2022-04-08 05:20:40|34915.5|34797.4|34909.1|34797.6|34915.6|34804.9|34898.5|34793.6|38
1649395250000|2022-04-08 05:20:50|34907.5|34801.9|34910.5|34799.3|34913.6|34802.2|34902.7|34791.1|39
1649395260000|2022-04-08 05:21:00|34908.9|34799.1|34910.8|34799.9|34911|34800.2|34903.2|34796.5|37
1649395270000|2022-04-08 05:21:10|34906.3|34800.5|34909.1|34800|34914|34800.5|34905.4|34794.3|35
1649395280000|2022-04-08 05:21:20|34912|34798.1|34910|34791|34913.4|34802.1|34904.9|34791|40
1649395290000|2022-04-08 05:21:30|34910.8|34793.7|34904.6|34795.6|34911.1|34797.4|34902.3|34792.9|39
1649395300000|2022-04-08 05:21:40|34903.7|34795.8|34904.9|34795.9|34909.9|34797.6|34903.7|34793.5|38
1649395310000|2022-04-08 05:21:50|34909.4|34796.8|34904.5|34793.7|34911|34797.4|34900.9|34793.2|38
1649395320000|2022-04-08 05:22:00|34903.7|34793.9|34904.4|34795.8|34906.8|34797|34900.4|34793.8|38
1649395330000|2022-04-08 05:22:10|34902.9|34795.4|34903.2|34798|34907.3|34798.2|34902.5|34795.4|40
1649395340000|2022-04-08 05:22:20|34905.1|34796.9|34915.7|34795.7|34915.7|34799.8|34902.5|34793.7|40
1649395350000|2022-04-08 05:22:30|34915.8|34795.8|34906.6|34794.5|34916|34798.4|34905.1|34790.2|36
1649395360000|2022-04-08 05:22:40|34908.7|34794.9|34902.4|34798.3|34909.4|34798.6|34901.2|34794.1|38
1649395370000|2022-04-08 05:22:50|34904.6|34797.7|34905.8|34795.2|34911.4|34801.2|34896.9|34794.3|34
1649395380000|2022-04-08 05:23:00|34904.9|34795.6|34905.2|34795.9|34907.2|34800|34904.3|34794.2|36
1649395390000|2022-04-08 05:23:10|34904.8|34796.2|34908.1|34797.2|34908.7|34797.7|34904.2|34795.7|32
1649395400000|2022-04-08 05:23:20|34908.4|34796.6|34915.7|34797.5|34915.7|34801.5|34901.5|34787|34
1649395410000|2022-04-08 05:23:30|34914.2|34794.2|34901.8|34797.4|34915.1|34802.3|34899.9|34794.2|34
1649395420000|2022-04-08 05:23:40|34901.6|34798|34902.5|34786.5|34911.8|34798|34897.9|34783.9|37
1649395430000|2022-04-08 05:23:50|34901.1|34787.2|34900|34791.9|34902.7|34793.3|34897.6|34787.2|28
1649395440000|2022-04-08 05:24:00|34899|34791.6|34898.4|34790|34899.8|34793.8|34896.7|34789.4|16
1649395450000|2022-04-08 05:24:10|34896.9|34789.2|34892.8|34792.9|34900.1|34797.8|34887.3|34789.2|19
1649395460000|2022-04-08 05:24:20|34893.4|34793.6|34889.9|34811.7|34899.4|34811.7|34889.9|34791.4|16
1649395470000|2022-04-08 05:24:30|34890.2|34811.8|34901|34789.7|34901|34812.1|34877.6|34788.3|24
1649395480000|2022-04-08 05:24:40|34897.2|34784.6|34898.6|34790|34898.7|34792.3|34892.5|34784.6|26
1649395490000|2022-04-08 05:24:50|34898|34788.5|34900.1|34789.6|34900.1|34790.7|34895.2|34788.1|24
1649395500000|2022-04-08 05:25:00|34900.5|34791|34888.1|34797|34901.4|34809.6|34883|34787.2|30
1649395510000|2022-04-08 05:25:10|34881.9|34794.2|34906.5|34792.6|34906.5|34812.8|34877.8|34784.6|24
1649395520000|2022-04-08 05:25:20|34904.2|34790.6|34902.9|34784|34910.9|34795.1|34889.7|34779.7|40
1649395530000|2022-04-08 05:25:30|34900|34780|34896.8|34789.9|34904.9|34791.5|34894.5|34780|34
1649395540000|2022-04-08 05:25:40|34893.2|34793.4|34897.5|34791.7|34898.3|34793.5|34893.2|34789.9|10
1649395550000|2022-04-08 05:25:50|34896.2|34789.1|34902.4|34788.4|34902.4|34791.3|34896.2|34788.4|25
1649395560000|2022-04-08 05:26:00|34900.4|34789.8|34889.7|34787.6|34900.4|34793.6|34883.8|34787.4|11
1649395570000|2022-04-08 05:26:10|34895|34789.9|34894.4|34789.3|34897.5|34792.7|34893.5|34789.3|10
1649395580000|2022-04-08 05:26:20|34893.9|34790.6|34897.6|34791.3|34899.3|34791.8|34893.5|34788.3|18
1649395590000|2022-04-08 05:26:30|34893.4|34808.6|34877.9|34803|34894.6|34808.8|34874.2|34795.1|15
1649395600000|2022-04-08 05:26:40|34879.4|34804.1|34880.8|34806.2|34881.2|34806.2|34877.4|34802.6|11
1649395610000|2022-04-08 05:26:50|34880.7|34806.4|34887.2|34813.7|34887.8|34813.7|34875.5|34802.2|12
1649395620000|2022-04-08 05:27:00|34887.1|34813.4|34885.7|34813.7|34887.1|34813.7|34885.6|34813|12
1649395630000|2022-04-08 05:27:10|34885.4|34814|34885.9|34815.6|34886.2|34815.6|34869.5|34796.5|11
1649395640000|2022-04-08 05:27:20|34885.5|34815.4|34891.6|34814.2|34894|34815.4|34885.5|34812|14
1649395650000|2022-04-08 05:27:30|34894.1|34812.7|34901.1|34796.2|34901.1|34815.1|34877.5|34794.9|13
1649395660000|2022-04-08 05:27:40|34900.8|34795|34896.7|34797.8|34902.3|34800.1|34896.7|34795|9
1649395670000|2022-04-08 05:27:50|34899.9|34798.2|34908.2|34800.7|34908.2|34809.4|34896.1|34795.3|21
1649395680000|2022-04-08 05:28:00|34909.4|34798.3|34904.1|34808.2|34909.4|34808.2|34903.6|34798.3|15
1649395690000|2022-04-08 05:28:10|34903.8|34804.2|34910.9|34803.2|34911.2|34805.2|34903.8|34798.6|21
1649395700000|2022-04-08 05:28:20|34909.6|34804.8|34903.2|34802.7|34910.6|34806.5|34901.2|34799.2|11
1649395710000|2022-04-08 05:28:30|34903.5|34803.1|34902.9|34802.2|34904.6|34803.5|34900.8|34799.4|15
1649395720000|2022-04-08 05:28:40|34904|34801.3|34894.8|34830.6|34905.3|34830.6|34887.4|34800.7|14
1649395730000|2022-04-08 05:28:50|34894.7||34894.4||34894.7||34894.4||4
1649395740000|2022-04-08 05:29:00|34901|34830.7|34897.6|34826.7|34901|34830.7|34897.6|34822.5|9
1649395750000|2022-04-08 05:29:10|34897.5|34826.6|34905.8|34804.5|34909.7|34827.5|34897.5|34801.9|20
1649395760000|2022-04-08 05:29:20|34905.7|34804.7|34900|34800.5|34906|34805.9|34900|34798.3|12
1649395770000|2022-04-08 05:29:30|34907.1|34798.8|34907.2|34801.6|34910.1|34802.2|34904.6|34797.7|20
1649395780000|2022-04-08 05:29:40|34907.5|34800|34908.6|34800.6|34908.6|34802.2|34905|34799|22
1649395790000|2022-04-08 05:29:50|34908.2|34801.7|34900.9|34805|34908.5|34805.4|34897.2|34800.1|16
1649395800000|2022-04-08 05:30:00|34903|34803.5|34901.7|34814|34904.8|34814|34901.7|34800.6|15
1649395810000|2022-04-08 05:30:10|34903.7|34801.7|34901.9|34804.7|34903.7|34813.6|34899|34801.7|17
1649395820000|2022-04-08 05:30:20|34901.4|34804.4|34897.8|34810.3|34901.4|34810.8|34893.1|34803.5|20
1649395830000|2022-04-08 05:30:30|34887.6|34810.4|34893.5|34831.1|34894.1|34838.1|34887.6|34810.4|9
1649395840000|2022-04-08 05:30:40|34893|34830.9|34893|34830.6|34893|34830.9|34882.4|34811.9|4
1649395850000|2022-04-08 05:30:50|34902.7|34817.3|34897.2|34827.2|34902.7|34827.3|34896.8|34817.3|16
1649395860000|2022-04-08 05:31:00|34901|34805.2|34897.4|34810.9|34901.5|34814|34891.1|34803.6|16
1649395870000|2022-04-08 05:31:10|34897.7|34810|34896.5|34810.1|34898.2|34811.8|34896.4|34808.7|17
1649395880000|2022-04-08 05:31:20|34890.1|34808.2|34896.4|34808.5|34896.4|34814|34890.1|34808.2|12
1649395890000|2022-04-08 05:31:30|34894.6|34832.2|34894.3|34831.9|34894.6|34832.2|34894.3|34831.9|5
1649395900000|2022-04-08 05:31:40|34882.7|34812.3|34891.5|34820.4|34895.8|34820.4|34882.7|34812.3|11
1649395910000|2022-04-08 05:31:50|34891.6|34820.6|34899.2|34826.6|34901.3|34828.5|34891|34818.2|12
1649395920000|2022-04-08 05:32:00|34898.1|34828.3|34894.4|34832.1|34899.1|34832.5|34894.4|34826.5|9
1649395930000|2022-04-08 05:32:10|34888.4|34838.4|34893.9|34831.6|34893.9|34838.4|34884.1|34814.6|7
1649395940000|2022-04-08 05:32:20|34887.9|34837.9|34887.9|34837.9|34887.9|34837.9|34887.9|34837.9|1
1649395950000|2022-04-08 05:32:30|34888|34838|34890.5|34840.5|34895.9|34840.6|34888|34833.5|9
1649395960000|2022-04-08 05:32:40|34905.3|34822.5|34899.3|34829.6|34905.3|34830.2|34899.3|34822.5|13
1649395970000|2022-04-08 05:32:50|34899.7|34829.8|34904.6|34814.4|34905.1|34830|34886.3|34812.6|17
1649395980000|2022-04-08 05:33:00|34904.9|34808.3|34904.5|34813|34905.4|34814.6|34902.9|34806.6|20
1649395990000|2022-04-08 05:33:10|34906.8|34813.4|34899.5|34818|34907|34818|34898.5|34811.4|9
1649396000000|2022-04-08 05:33:20|34899.8|34814.2|34891.7|34841.7|34904.9|34841.7|34891|34811.7|14
1649396010000|2022-04-08 05:33:30|34885|34813|34901.3|34831.8|34906.2|34842.5|34885|34813|12
1649396020000|2022-04-08 05:33:40|34902.4|34830.2|34900.8|34831.2|34902.5|34831.8|34900.5|34829.5|12
1649396030000|2022-04-08 05:33:50|34902|34829.8|34891|34823.4|34902|34831|34886.4|34815.7|10
1649396040000|2022-04-08 05:34:00|34892.6|34826.3|34893.7|34843.7|34893.7|34843.7|34890.8|34821.6|8
1649396050000|2022-04-08 05:34:10|34893.8|34843.8|34894.8|34844.8|34894.8|34844.8|34893.3|34843.3|5
1649396060000|2022-04-08 05:34:20|34894.9|34844.9|34893.9|34843.9|34894.9|34844.9|34893.9|34843.9|7
1649396070000|2022-04-08 05:34:30|34893.8|34843.8|34892.2|34842.2|34897.3|34843.8|34890.9|34819.3|9
1649396080000|2022-04-08 05:34:40|34892|34842|34891.2|34824.5|34892|34842|34887.5|34817.7|10
1649396090000|2022-04-08 05:34:50|34889.8|34822|34902.6|34805.5|34902.6|34824.4|34889.6|34804|18
1649396100000|2022-04-08 05:35:00|34902.5|34805.8|34902.2|34807.4|34903.9|34807.4|34901.9|34803.3|16
1649396110000|2022-04-08 05:35:10|34905.2|34807|34902.2|34805.7|34905.2|34809.5|34897.4|34803.4|23
1649396120000|2022-04-08 05:35:20|34902.3|34805.8|34899.6|34827.1|34903.4|34827.1|34899.6|34804.1|15
1649396130000|2022-04-08 05:35:30|34898.7|34828.6|34899.1|34826.5|34899.6|34828.7|34898.1|34826.5|8
1649396140000|2022-04-08 05:35:40|34898.1|34828|34883.9|34814.4|34899|34828|34883.9|34814.4|10
1649396150000|2022-04-08 05:35:50|34885.4|34817|34904.8|34812.1|34906.4|34838.9|34885.4|34811.2|15
1649396160000|2022-04-08 05:36:00|34905.2|34805.8|34895.7|34809.8|34906.1|34814|34893.3|34803.6|17
1649396170000|2022-04-08 05:36:10|34898.7|34811.2|34898.8|34806.2|34899.3|34814.5|34897.3|34804.2|12
1649396180000|2022-04-08 05:36:20|34899.9|34807.7|34901.4|34826.7|34901.4|34828|34898.7|34805.6|12
1649396190000|2022-04-08 05:36:30|34899.7|34829.7|34886.5|34818|34900.7|34829.7|34883.3|34812.8|7
1649396200000|2022-04-08 05:36:40|34884.8|34815.3|34891.9|34825.2|34892|34825.3|34884.8|34815.3|11
1649396210000|2022-04-08 05:36:50|34897.7|34835.4|34898.2|34835.8|34898.5|34842|34891.3|34835|12
1649396220000|2022-04-08 05:37:00|34892.2|34842.2|34891.1|34824.9|34898.5|34842.2|34885.8|34816.8|10
1649396230000|2022-04-08 05:37:10|34892.6|34827.1|34901.2|34828.5|34904.9|34835.8|34892.4|34824|10
1649396240000|2022-04-08 05:37:20|34885.6|34816.6|34890.4|34824.2|34891.7|34826.3|34885.6|34816.6|8
1649396250000|2022-04-08 05:37:30|34889.4|34822.6|34891.7|34826.3|34891.7|34826.3|34889.4|34822.6|5
1649396260000|2022-04-08 05:37:40|34888.2|34820.6|34891.9|34841.9|34898|34841.9|34887|34818.9|6
1649396270000|2022-04-08 05:37:50|34898.2|34835.8|34898.7|34836.2|34898.7|34836.2|34898.2|34835.7|4
1649396280000|2022-04-08 05:38:00|34905.2|34812.6|34903.8|34813.4|34907.7|34818.4|34901.9|34812.6|13
1649396290000|2022-04-08 05:38:10|34903.6|34815.3|34904.2|34814.1|34905.2|34817.9|34898|34813|19
1649396300000|2022-04-08 05:38:20|34904.6|34813.2|34903.4|34813.3|34905.1|34815.4|34901|34807.1|21
1649396310000|2022-04-08 05:38:30|34895.5|34833|34891.1|34825.5|34896.5|34833.9|34887.8|34820.2|9
1649396320000|2022-04-08 05:38:40|34896|34833.5|34898.3|34835.8|34898.4|34840.3|34890.3|34833.5|7
1649396330000|2022-04-08 05:38:50|34898.5|34836|34908.1|34813.5|34913.8|34841.3|34885.8|34803.9|14
1649396340000|2022-04-08 05:39:00|34914.8|34807.4|34912.5|34809.7|34914.8|34812.7|34909.2|34803.2|20
1649396350000|2022-04-08 05:39:10|34911.2|34808.8|34911.5|34810|34912|34810.7|34910|34807.5|19
1649396360000|2022-04-08 05:39:20|34910.2|34811.6|34900.8|34812.3|34911.4|34818.1|34893.3|34806.7|17
1649396370000|2022-04-08 05:39:30|34901.1|34814.8|34906.9|34812.9|34909|34829.7|34901.1|34805.9|12
1649396380000|2022-04-08 05:39:40|34908.5|34805|34904.1|34804.9|34911|34813.3|34895.8|34804.1|13
1649396390000|2022-04-08 05:39:50|34903.2|34809.4|34909.7|34804.4|34913.3|34815.2|34902.7|34803.3|19
1649396400000|2022-04-08 05:40:00|34909.3|34806.5|34914.5|34807.2|34918.1|34811.4|34907.6|34806.5|13
1649396410000|2022-04-08 05:40:10|34914.1|34808.5|34909.6|34807.7|34915|34808.6|34906.5|34805.9|11
1649396420000|2022-04-08 05:40:20|34909.7|34809.3|34907.9|34809.2|34909.7|34809.3|34907.9|34805.8|12
1649396430000|2022-04-08 05:40:30|34909|34807.3|34907.3|34826.8|34909.3|34826.8|34907|34805.9|4
1649396440000|2022-04-08 05:40:40|34893.2|34826.4|34900.4|34817|34900.4|34826.4|34893.2|34816.1|4
1649396450000|2022-04-08 05:40:50|34902.6|34820.1|34912.2|34807.8|34912.2|34820.1|34897.9|34804.1|13
1649396460000|2022-04-08 05:41:00|34912.9|34806.6|34913.9|34813.3|34919.6|34813.3|34909.4|34806.6|27
1649396470000|2022-04-08 05:41:10|34914.1|34812.5|34921.4|34810.8|34922.1|34813.7|34913.6|34810.8|19
1649396480000|2022-04-08 05:41:20|34921.5|34811|34913.1|34812|34921.5|34813.6|34911.5|34811|13
1649396490000|2022-04-08 05:41:30|34912.9|34813.9|34916.2|34813.2|34920.3|34815.4|34912.9|34809.9|14
1649396500000|2022-04-08 05:41:40|34918.5|34811.5|34916.6|34811.5|34919.4|34818.3|34906.5|34808.8|21
1649396510000|2022-04-08 05:41:50|34915.6|34813.4|34921|34815.2|34921.3|34818|34915.6|34812.6|12
1649396520000|2022-04-08 05:42:00|34921.9|34815.4|34918.5|34813.8|34921.9|34823|34904.6|34812.6|25
1649396530000|2022-04-08 05:42:10|34919|34812.6|34919.8|34810.7|34920.4|34814.4|34913.2|34810.3|38
1649396540000|2022-04-08 05:42:20|34918.5|34812.6|34914.1|34812.3|34919.8|34812.9|34914.1|34809.9|31
1649396550000|2022-04-08 05:42:30|34915.9|34811|34916.1|34813.8|34922|34814.8|34912.5|34809.1|37
1649396560000|2022-04-08 05:42:40|34913.4|34812.4|34918.8|34807.8|34919.9|34813.7|34913.4|34807.6|34
1649396570000|2022-04-08 05:42:50|34917.8|34809|34910.2|34807.5|34917.8|34810.1|34909.9|34804.9|37
1649396580000|2022-04-08 05:43:00|34910.5|34806.1|34913.6|34803.5|34915.1|34808.9|34910.3|34802.3|28
1649396590000|2022-04-08 05:43:10|34904.8|34803.2|34914.2|34804.7|34916.8|34810.8|34904.8|34799.3|31
1649396600000|2022-04-08 05:43:20|34913.5|34803.5|34909.9|34808.3|34916.3|34812.7|34906.5|34803.5|14
1649396610000|2022-04-08 05:43:30|34910.4|34807.8|34910.7|34808.6|34912.2|34812.8|34907.3|34806|11
1649396620000|2022-04-08 05:43:40|34910|34807.9|34899.2|34834.7|34912.3|34834.7|34899.2|34806.3|13
1649396630000|2022-04-08 05:43:50|34899|34834.9|34899|34835|34899|34835|34899|34834.9|3
1649396640000|2022-04-08 05:44:00|34915.4|34808.8|34912.3|34804.7|34916.6|34808.8|34911.8|34804.7|14
1649396650000|2022-04-08 05:44:10|34913.1|34805.7|34907.4|34807.2|34913.7|34809.9|34905.9|34805.6|19
1649396660000|2022-04-08 05:44:20|34908.5|34807.5|34913.1|34807.6|34913.1|34808.5|34908.5|34806.4|20
1649396670000|2022-04-08 05:44:30|34898.4|34835.5|34892|34826|34898.5|34835.7|34888.5|34820.8|8
1649396680000|2022-04-08 05:44:40|34890.6|34823.9|34896.9|34834.4|34896.9|34834.4|34890.6|34823.9|4
1649396690000|2022-04-08 05:44:50|34888.1|34820.5|34890.9|34825.1|34891|34825.1|34888.1|34820.5|5
1649396700000|2022-04-08 05:45:00|34890.1|34823.8|34912.6|34808|34915.6|34827|34888.3|34797.5|29
1649396710000|2022-04-08 05:45:10|34910.7|34810|34914.2|34802.3|34916.7|34810|34903.7|34795.7|33
1649396720000|2022-04-08 05:45:20|34910.7|34808.1|34912.5|34801.7|34914.4|34808.1|34910.3|34800.1|8
1649396730000|2022-04-08 05:45:30|34913.2|34800.4|34906.7|34803.1|34913.5|34804|34904.5|34799.7|16
1649396740000|2022-04-08 05:45:40|34906.9|34802.9|34909.4|34789.4|34913.6|34806.4|34897.3|34783|34
1649396750000|2022-04-08 05:45:50|34909.3|34789.3|34901.5|34791.9|34909.3|34794.4|34897.9|34785.9|31
1649396760000|2022-04-08 05:46:00|34901.7|34790.2|34901.8|34792|34903.5|34793.2|34898.9|34789.3|19
1649396770000|2022-04-08 05:46:10|34901.4|34792.2|34881.6|34803|34902.1|34803|34881.6|34792.1|12
1649396780000|2022-04-08 05:46:20|34885.4|34806.9|34894.8|34816.8|34897.9|34816.8|34885.4|34802.2|8
1649396790000|2022-04-08 05:46:30|34895|34816.9|34894.8|34816.6|34895.2|34816.9|34894.8|34816.6|6
1649396800000|2022-04-08 05:46:40|34894.5|34816.3|34901.1|34814.9|34907|34817.4|34877.7|34797.7|20
1649396810000|2022-04-08 05:46:50|34898.1|34815.6|34901.1|34815|34901.1|34815.8|34898.1|34815|5
1649396820000|2022-04-08 05:47:00|34895.3|34816.6|34885|34807.2|34895.3|34816.8|34882.1|34804.5|7
1649396830000|2022-04-08 05:47:10|34886.2|34808.3|34903.1|34789|34904.9|34815.6|34883.1|34789|10
1649396840000|2022-04-08 05:47:20|34907.4|34792.8|34904.2|34792.6|34907.4|34798.7|34894.9|34785.3|38
1649396850000|2022-04-08 05:47:30|34902.9|34790.6|34899.8|34794.8|34904.9|34796|34898.8|34788.2|32
1649396860000|2022-04-08 05:47:40|34901|34795|34903.5|34796.3|34904.4|34796.5|34900.5|34793.9|21
1649396870000|2022-04-08 05:47:50|34902|34795.2|34902.8|34798.1|34906.2|34798.1|34901.2|34793|23
1649396880000|2022-04-08 05:48:00|34902.2|34799.2|34905.9|34796.4|34906.2|34799.2|34902.2|34795.2|19
1649396890000|2022-04-08 05:48:10|34906.3|34795.5|34898.2|34818.7|34906.3|34819|34886.1|34795.5|15
1649396900000|2022-04-08 05:48:20|34904.9|34815.9|34888.8|34812.8|34905.7|34816.2|34887.8|34811.7|15
1649396910000|2022-04-08 05:48:30|34890.4|34814.1|34899.1|34824.7|34901.1|34826.2|34889.9|34814|17
1649396920000|2022-04-08 05:48:40|34887.3|34825|34888.6|34816.5|34888.7|34825.3|34887.3|34815.1|7
1649396930000|2022-04-08 05:48:50|34897.2|34824.3|34888.4|34816.6|34897.2|34824.3|34877.8|34801.7|14
1649396940000|2022-04-08 05:49:00|34900.2|34801.2|34897.8|34797.4|34903|34804|34896.8|34795.3|29
1649396950000|2022-04-08 05:49:10|34896.6|34796.4|34892.7|34787|34899.2|34797.5|34882.1|34783.3|28
1649396960000|2022-04-08 05:49:20|34891.2|34792.4|34898|34783.4|34900|34792.4|34890.6|34783.4|19
1649396970000|2022-04-08 05:49:30|34898.4|34783.9|34895.5|34785.4|34899.8|34786.2|34895.5|34782.2|14
1649396980000|2022-04-08 05:49:40|34894.9|34785.5|34881.2|34810.4|34896.7|34810.5|34872.3|34783.4|11
1649396990000|2022-04-08 05:49:50|34884.8|34810.3|34881|34810.7|34884.8|34810.7|34872.5|34798.1|17
1649397000000|2022-04-08 05:50:00|34881.1|34810.9|34873.8|34798.7|34891.1|34811.2|34871.7|34795.5|10
1649397010000|2022-04-08 05:50:10|34874.2|34799.4|34880.1|34793.9|34890.4|34810.7|34872.9|34793.9|21
1649397020000|2022-04-08 05:50:20|34888.9|34794.8|34895.8|34791|34904|34804.2|34888.9|34784.4|35
1649397030000|2022-04-08 05:50:30|34897|34790.5|34894.8|34792.8|34901.1|34795.7|34894.4|34790.5|16
1649397040000|2022-04-08 05:50:40|34897|34793|34897.4|34791.9|34898.2|34793|34895.3|34790.9|20
1649397050000|2022-04-08 05:50:50|34897|34792.2|34888|34802.4|34897|34812.3|34867.7|34791.9|17
1649397060000|2022-04-08 05:51:00|34884.4|34812.5|34884.2|34812.8|34899.2|34813.1|34881|34788|16
1649397070000|2022-04-08 05:51:10|34876|34813.4|34889|34791|34889.4|34819.7|34876|34790|16
1649397080000|2022-04-08 05:51:20|34897.8|34789.1|34891.9|34788.5|34901.8|34799.2|34879.6|34782.6|33
1649397090000|2022-04-08 05:51:30|34888.2|34789.4|34901.4|34793|34901.6|34796|34888.2|34785.6|35
1649397100000|2022-04-08 05:51:40|34899.7|34784|34897.8|34787.3|34901.7|34795.2|34891.6|34782.9|38
1649397110000|2022-04-08 05:51:50|34897.6|34787.6|34891.1|34782.4|34898.1|34793.2|34888|34782|29
1649397120000|2022-04-08 05:52:00|34890.6|34782|34896.3|34777.3|34899.1|34783.3|34886.6|34776.5|31
1649397130000|2022-04-08 05:52:10|34897.2|34777.2|34894|34778.7|34897.6|34781.9|34887.1|34769.6|36
1649397140000|2022-04-08 05:52:20|34893.1|34776.9|34894|34774|34894|34778.7|34881.5|34765.9|38
1649397150000|2022-04-08 05:52:30|34886.6|34770|34887.3|34772.5|34892.7|34775.7|34885.7|34767.4|38
1649397160000|2022-04-08 05:52:40|34887.5|34771.7|34890.5|34770.5|34892.4|34773.3|34885.2|34768.2|36
1649397170000|2022-04-08 05:52:50|34890.2|34770.2|34888.1|34776|34891.6|34779.3|34884.9|34770.2|27
1649397180000|2022-04-08 05:53:00|34888|34776.4|34890.1|34778.3|34891.5|34779.4|34888|34776.4|25
1649397190000|2022-04-08 05:53:10|34889.3|34779.3|34889.4|34775.9|34892.4|34779.3|34885.7|34774.8|16
1649397200000|2022-04-08 05:53:20|34890.6|34775.7|34871.7|34787.7|34891.7|34789.1|34871.6|34775.7|12
1649397210000|2022-04-08 05:53:30|34873.8|34789|34887.2|34767.3|34890.3|34793|34870.5|34767.3|40
1649397220000|2022-04-08 05:53:40|34888.4|34768.4|34884.2|34766.7|34889.2|34770.4|34884.1|34766.7|36
1649397230000|2022-04-08 05:53:50|34884.3|34767|34886.6|34766.6|34890.9|34770.9|34883.7|34763.7|36
1649397240000|2022-04-08 05:54:00|34890.1|34774.4|34893.9|34775.1|34893.9|34776.1|34882.3|34765.6|34
1649397250000|2022-04-08 05:54:10|34889.3|34773.6|34890.3|34770.3|34893.7|34775.2|34876|34765.7|31
1649397260000|2022-04-08 05:54:20|34889.4|34769.4|34880.6|34771.9|34891.8|34775.1|34879.9|34768|34
1649397270000|2022-04-08 05:54:30|34880.8|34770.9|34881.1|34769.6|34885.7|34776.1|34879.9|34768.8|25
1649397280000|2022-04-08 05:54:40|34882.3|34771.7|34881.5|34770.1|34882.3|34771.9|34878.8|34770.1|23
1649397290000|2022-04-08 05:54:50|34881.7|34770.3|34873.5|34790|34883.1|34790|34872.8|34767.4|27
1649397300000|2022-04-08 05:55:00|34873.2|34790.6|34882.4|34772|34887.7|34790.6|34859|34770.4|33
1649397310000|2022-04-08 05:55:10|34881.7|34772.6|34884.7|34771.4|34888.7|34775.1|34878.5|34766.9|37
1649397320000|2022-04-08 05:55:20|34882.8|34770.7|34882.7|34765.3|34884.7|34775.2|34878.8|34765.3|39
1649397330000|2022-04-08 05:55:30|34881.8|34764.8|34882.4|34764.7|34884.5|34772.4|34879.6|34761.6|35
1649397340000|2022-04-08 05:55:40|34882.8|34764.3|34882.7|34763.1|34885.9|34767.2|34882.7|34763.1|36
1649397350000|2022-04-08 05:55:50|34883|34763.4|34886.3|34766.3|34887.9|34769.7|34878.1|34763.4|36
1649397360000|2022-04-08 05:56:00|34886.6|34766.6|34884.2|34765.1|34886.6|34768.4|34880|34763.9|37
1649397370000|2022-04-08 05:56:10|34884.5|34764.9|34883.1|34765.3|34885.5|34767.2|34882.2|34764.7|34
1649397380000|2022-04-08 05:56:20|34883|34764.8|34885.7|34766.7|34886.3|34768.9|34879.6|34764.2|39
1649397390000|2022-04-08 05:56:30|34886.4|34767.9|34879.5|34774.5|34887.1|34774.5|34874.9|34764.5|37
1649397400000|2022-04-08 05:56:40|34878.7|34773.7|34880.6|34767.4|34886.1|34773.9|34871.8|34761.5|40
1649397410000|2022-04-08 05:56:50|34882.2|34765|34874.6|34765.8|34883.5|34768|34871.4|34762.4|37
1649397420000|2022-04-08 05:57:00|34873.4|34766.4|34876.2|34764.9|34876.9|34767.2|34873|34764.4|36
1649397430000|2022-04-08 05:57:10|34876.9|34764.7|34875.9|34766.5|34879.3|34767.5|34872.5|34764.1|38
1649397440000|2022-04-08 05:57:20|34878|34765.2|34873.3|34766.1|34887.5|34779.9|34873.2|34759.5|33
1649397450000|2022-04-08 05:57:30|34875.6|34763.6|34871.4|34766.2|34876.8|34768.6|34870.5|34762.3|40
1649397460000|2022-04-08 05:57:40|34872.6|34768|34874.3|34768.1|34879.3|34769.1|34868.3|34762.7|38
1649397470000|2022-04-08 05:57:50|34876|34767|34877|34765.8|34877.2|34768.4|34874.7|34764.3|35
1649397480000|2022-04-08 05:58:00|34875|34761.5|34875.2|34765.5|34883.3|34774|34871.1|34758.5|36
1649397490000|2022-04-08 05:58:10|34874.7|34767|34879.5|34767.2|34888.3|34776.1|34874.1|34762.3|35
1649397500000|2022-04-08 05:58:20|34879.2|34767.9|34881.5|34765.2|34881.5|34769.6|34872.4|34764.3|37
1649397510000|2022-04-08 05:58:30|34880.8|34766|34875.7|34765.3|34881.6|34767.1|34873.6|34765.3|33
1649397520000|2022-04-08 05:58:40|34876.6|34764.9|34873.5|34766.8|34881.5|34768.7|34869.5|34760.3|38
1649397530000|2022-04-08 05:58:50|34874.2|34765.1|34876.7|34765.2|34879.6|34769.7|34859.6|34761.9|40
1649397540000|2022-04-08 05:59:00|34879.4|34766.7|34874|34768.2|34884.7|34778.3|34868.2|34762.5|34
1649397550000|2022-04-08 05:59:10|34871.6|34767.7|34872.6|34770.8|34879.5|34776.3|34871|34757.9|35
1649397560000|2022-04-08 05:59:20|34873.1|34770.3|34867.3|34769.9|34877.3|34771|34867.3|34765.6|31
1649397570000|2022-04-08 05:59:30|34868.5|34767.1|34868.5|34765.9|34876.7|34771.6|34865.1|34763.3|36
1649397580000|2022-04-08 05:59:40|34864.6|34767.6|34873.3|34768.2|34874.2|34770.8|34864.6|34764.1|28
1649397590000|2022-04-08 05:59:50|34873.6|34774.4|34877|34766.1|34877|34777.3|34861|34763.4|39
1649397600000|2022-04-08 06:00:00|34879.1|34765.1|34876.9|34776.2|34886.7|34784.5|34860.8|34765.1|39
1649397610000|2022-04-08 06:00:10|34875.2|34777.4|34866.7|34780.4|34875.2|34782|34858|34776.4|34
1649397620000|2022-04-08 06:00:20|34867.2|34779.3|34869|34780.6|34876.9|34781.4|34859.4|34775.5|38
1649397630000|2022-04-08 06:00:30|34857.7|34781|34857.4|34780.3|34871.2|34788.5|34853.5|34778.9|38
1649397640000|2022-04-08 06:00:40|34857|34779.4|34864.5|34781|34870.5|34782.5|34857|34777.9|34
1649397650000|2022-04-08 06:00:50|34864.3|34780.6|34866|34779.3|34867.1|34782.7|34858.2|34778.9|31
1649397660000|2022-04-08 06:01:00|34857.8|34778.7|34866.3|34779|34876.4|34785.7|34852.1|34776.4|37
1649397670000|2022-04-08 06:01:10|34862.9|34779.5|34864.1|34783.3|34866.3|34784.4|34861.6|34777.3|33
1649397680000|2022-04-08 06:01:20|34864.9|34783.9|34864.9|34784.6|34866.8|34788.3|34860.8|34780.8|35
1649397690000|2022-04-08 06:01:30|34866.9|34783.9|34867.9|34781.3|34872.8|34788.1|34866.9|34781.3|34
1649397700000|2022-04-08 06:01:40|34870.4|34782|34860|34779.8|34870.4|34786.6|34854.9|34779.8|36
1649397710000|2022-04-08 06:01:50|34857.5|34780.9|34864.8|34779.9|34867.2|34783.5|34857.5|34777.3|32
1649397720000|2022-04-08 06:02:00|34864.1|34778.9|34864.5|34791.2|34873.8|34791.2|34858.5|34777.2|37
1649397730000|2022-04-08 06:02:10|34864.9|34790.4|34864.6|34783.9|34874.1|34790.4|34860.4|34772.1|36
1649397740000|2022-04-08 06:02:20|34864|34784.4|34863.1|34785.1|34868.3|34785.5|34863|34783.7|39
1649397750000|2022-04-08 06:02:30|34865.7|34784.5|34862.5|34785.3|34867.8|34786.5|34861.9|34782.7|36
1649397760000|2022-04-08 06:02:40|34864.6|34784.8|34877.4|34784.1|34881.8|34785.4|34864.2|34782|36
1649397770000|2022-04-08 06:02:50|34872.6|34783.7|34877.8|34786.4|34877.8|34789.5|34863.4|34783.7|27
1649397780000|2022-04-08 06:03:00|34872.5|34786|34862.4|34784.7|34872.5|34787.7|34860.9|34784|31
1649397790000|2022-04-08 06:03:10|34862.9|34785.3|34862.5|34782.9|34869.7|34786.1|34860.8|34781.8|36
1649397800000|2022-04-08 06:03:20|34862.7|34782.8|34860.2|34783.7|34864.3|34783.7|34860.2|34781.7|27
1649397810000|2022-04-08 06:03:30|34864.4|34782.8|34863.2|34786.8|34865.4|34786.8|34859.3|34782.6|34
1649397820000|2022-04-08 06:03:40|34866|34785.3|34868.6|34787.5|34869.9|34788.7|34861.9|34784|27
1649397830000|2022-04-08 06:03:50|34869|34787.7|34875.1|34786.7|34875.1|34789.5|34866.3|34785.9|27
1649397840000|2022-04-08 06:04:00|34873.2|34787.7|34878.1|34790.3|34879.2|34792.1|34871.9|34787.7|21
1649397850000|2022-04-08 06:04:10|34876.1|34791.4|34873.5|34793.3|34878.9|34793.3|34868.3|34791|21
1649397860000|2022-04-08 06:04:20|34874.8|34792.5|34875.4|34790.1|34886.6|34795.4|34865.5|34788.7|37
1649397870000|2022-04-08 06:04:30|34876.7|34787.1|34878.2|34795.9|34886|34798.3|34862.2|34787.1|34
1649397880000|2022-04-08 06:04:40|34883.3|34795.1|34875.3|34798.1|34884|34801|34875|34793.2|27
1649397890000|2022-04-08 06:04:50|34875.9|34798.6|34876.4|34794.6|34877.2|34798.6|34864.8|34788.1|33
1649397900000|2022-04-08 06:05:00|34878.2|34794.3|34874.6|34795.3|34878.8|34797.9|34866.2|34793.2|25
1649397910000|2022-04-08 06:05:10|34876.5|34794.7|34876.7|34795.1|34879.3|34795.8|34875.9|34793.8|17
1649397920000|2022-04-08 06:05:20|34877|34794.9|34870.6|34792.2|34880.2|34794.9|34867.7|34792.2|18
1649397930000|2022-04-08 06:05:30|34873.2|34793.6|34868.6|34796.4|34876.8|34798.9|34863.6|34792.3|27
1649397940000|2022-04-08 06:05:40|34870.1|34799.9|34867.6|34797.1|34872.8|34812|34861.9|34797.1|24
1649397950000|2022-04-08 06:05:50|34865.5|34797.4|34862.9|34799|34877|34799|34862.9|34794.9|12
1649397960000|2022-04-08 06:06:00|34862.8|34798.6|34871.3|34801|34872.6|34804.7|34862.8|34795.2|19
1649397970000|2022-04-08 06:06:10|34871.5|34800.7|34869.6|34797.7|34875.8|34803.8|34869.6|34797.2|33
1649397980000|2022-04-08 06:06:20|34867.2|34797.9|34871.5|34801.7|34878.9|34804.4|34867.2|34795.3|21
1649397990000|2022-04-08 06:06:30|34872.7|34801.5|34867.8|34804.7|34878.3|34811.5|34861|34791.7|20
1649398000000|2022-04-08 06:06:40|34880.5|34795.7|34873.6|34800.1|34881.8|34800.1|34873.6|34793.5|16
1649398010000|2022-04-08 06:06:50|34874.4|34799.1|34879.2|34793.8|34890.2|34799.4|34873.7|34790.1|25
1649398020000|2022-04-08 06:07:00|34878.4|34793.2|34878.1|34795.8|34878.6|34799|34862.1|34791.5|25
1649398030000|2022-04-08 06:07:10|34877.3|34793.9|34876|34797|34880|34798.7|34871.5|34793.2|25
1649398040000|2022-04-08 06:07:20|34876.7|34796.9|34873.5|34802.6|34877|34802.6|34872.5|34796.2|16
1649398050000|2022-04-08 06:07:30|34874|34802|34879.6|34795.2|34890.8|34802|34874|34792|25
1649398060000|2022-04-08 06:07:40|34882.5|34796.1|34887.9|34791.9|34887.9|34796.1|34875.5|34790.9|26
1649398070000|2022-04-08 06:07:50|34884.3|34794.4|34889.1|34791.1|34889.1|34795.9|34881.7|34791.1|8
1649398080000|2022-04-08 06:08:00|34888.8|34790.8|34873.7|34800.9|34888.8|34800.9|34872|34790.8|20
1649398090000|2022-04-08 06:08:10|34874|34800.1|34877.5|34800.4|34881.8|34801.5|34874|34798.7|9
1649398100000|2022-04-08 06:08:20|34879.1|34799.6|34881.1|34798.2|34882.9|34801.3|34874.2|34796.8|16
1649398110000|2022-04-08 06:08:30|34884.1|34797.3|34860.1|34810.1|34884.1|34810.1|34860.1|34797.3|11
1649398120000|2022-04-08 06:08:40|34860.9|34810.9|34882.7|34800|34883.2|34813|34860.3|34800|14
1649398130000|2022-04-08 06:08:50|34881.1|34800.7|34873|34799.6|34882.7|34802.7|34873|34798.1|13
1649398140000|2022-04-08 06:09:00|34870.4|34794.9|34875.2|34793.6|34877|34796.2|34870.4|34793.6|17
1649398150000|2022-04-08 06:09:10|34880.3|34788.7|34882.2|34793.5|34882.7|34794.6|34875.5|34787.8|20
1649398160000|2022-04-08 06:09:20|34879.9|34793.7|34869.9|34794.5|34884.6|34794.5|34869.9|34791.2|18
1649398170000|2022-04-08 06:09:30|34858.7|34808.7|34876.1|34801.6|34882.8|34809.4|34858.5|34797.8|21
1649398180000|2022-04-08 06:09:40|34875.3|34803.2|34879.9|34801|34881.3|34803.3|34874|34800.1|12
1649398190000|2022-04-08 06:09:50|34869.2|34800.5|34875.7|34799.7|34878.2|34800.5|34869.2|34798.7|13
1649398200000|2022-04-08 06:10:00|34876.6|34799.1|34879.3|34792|34880.9|34801|34873.9|34790.3|20
1649398210000|2022-04-08 06:10:10|34866.6|34795.9|34876.5|34794.4|34879.6|34795.9|34866.6|34792.5|24
1649398220000|2022-04-08 06:10:20|34876.7|34793.7|34876.1|34803.5|34879.6|34803.6|34875.9|34793.2|19
1649398230000|2022-04-08 06:10:30|34859.6|34809.6|34883.9|34800.1|34886.3|34811|34859.6|34797.8|18
1649398240000|2022-04-08 06:10:40|34882.4|34800.9|34871.8|34800.8|34884.3|34803.4|34871.8|34799.1|15
1649398250000|2022-04-08 06:10:50|34874.4|34799.4|34865|34784.2|34885.3|34800.8|34865|34784.2|20
1649398260000|2022-04-08 06:11:00|34869.9|34791.9|34878|34797.4|34880.8|34803.6|34869.9|34791.1|24
1649398270000|2022-04-08 06:11:10|34876.3|34798.7|34875.8|34799.9|34879.6|34800.7|34875.1|34796.9|17
1649398280000|2022-04-08 06:11:20|34871.4|34797.3|34874.1|34797|34876.9|34798.3|34868.5|34796|18
1649398290000|2022-04-08 06:11:30|34873|34797.3|34873.8|34799.1|34880.5|34799.4|34873|34794.4|18
1649398300000|2022-04-08 06:11:40|34863|34796.5|34872.2|34796.4|34875.7|34805.7|34855.1|34793.7|22
1649398310000|2022-04-08 06:11:50|34869.9|34796.8|34871.9|34788.9|34877.7|34797.3|34867.3|34788.9|27
1649398320000|2022-04-08 06:12:00|34869.1|34793.1|34872.1|34798.7|34873.7|34798.7|34865.7|34793.1|27
1649398330000|2022-04-08 06:12:10|34871.5|34799.2|34876.7|34795.3|34877.3|34799.2|34871.2|34794.1|18
1649398340000|2022-04-08 06:12:20|34874.6|34800.1|34877.4|34794.3|34879.1|34806.2|34855.1|34794|28
1649398350000|2022-04-08 06:12:30|34878.1|34794.8|34872.4|34798|34880.5|34798.4|34872.4|34793.4|26
1649398360000|2022-04-08 06:12:40|34872.5|34798.1|34873.1|34796.3|34878.8|34798.1|34871.6|34794.6|19
1649398370000|2022-04-08 06:12:50|34874.4|34796.4|34869.6|34797.8|34874.4|34798.8|34862.5|34795.7|17
1649398380000|2022-04-08 06:13:00|34870.1|34797.5|34877.4|34794.5|34878.6|34798.9|34867.6|34794.5|15
1649398390000|2022-04-08 06:13:10|34851.7|34801.7|34867.9|34803.5|34879.3|34827.1|34844.7|34793.3|26
1649398400000|2022-04-08 06:13:20|34868.4|34801|34874.7|34797.8|34876.6|34810.5|34858.7|34795.9|25
1649398410000|2022-04-08 06:13:30|34873.9|34798.5|34871.2|34804.3|34876|34804.3|34871.2|34795|24
1649398420000|2022-04-08 06:13:40|34872.5|34805.3|34873.6|34798.5|34880.8|34826.5|34845.3|34793.1|24
1649398430000|2022-04-08 06:13:50|34872.2|34800.5|34871.1|34795.8|34875.5|34829.6|34840.5|34794.6|23
1649398440000|2022-04-08 06:14:00|34868.6|34797.4|34865.3|34815.3|34875.6|34825.1|34844.9|34794.4|23
1649398450000|2022-04-08 06:14:10|34865.9|34801.8|34865.2|34796.3|34874.1|34801.8|34865.1|34788|30
1649398460000|2022-04-08 06:14:20|34870.4|34792|34867.7|34798.5|34873|34799.9|34865.1|34791.2|19
1649398470000|2022-04-08 06:14:30|34867.4|34794.4|34868.3|34797.7|34870.1|34801.9|34867|34793.6|32
1649398480000|2022-04-08 06:14:40|34869|34800.3|34867.9|34801.8|34875.2|34802.3|34865.7|34794.7|35
1649398490000|2022-04-08 06:14:50|34861|34811|34863|34796.5|34873.8|34811|34861|34792.9|23
1649398500000|2022-04-08 06:15:00|34864.7|34794.7|34884.8|34796.3|34910|34803|34864.5|34788.7|38
1649398510000|2022-04-08 06:15:10|34889.7|34794.8|34895.2|34790.9|34901.6|34798.9|34884.9|34784.1|29
1649398520000|2022-04-08 06:15:20|34898.3|34789|34894.4|34793.8|34905.6|34794.2|34886.6|34785.6|25
1649398530000|2022-04-08 06:15:30|34900.6|34790.4|34900.5|34785.5|34901.5|34794.8|34889.8|34783.8|23
1649398540000|2022-04-08 06:15:40|34894.2|34787.9|34902.8|34789|34905.7|34791.6|34893.4|34777.9|22
1649398550000|2022-04-08 06:15:50|34900.8|34791.4|34898.4|34778.4|34906.1|34791.4|34892.9|34776.4|22
1649398560000|2022-04-08 06:16:00|34899.1|34780.6|34901.4|34781.4|34902.7|34784.1|34898.6|34779.6|23
1649398570000|2022-04-08 06:16:10|34900.9|34781|34904.3|34784.3|34907.9|34787.9|34899.9|34779.9|22
1649398580000|2022-04-08 06:16:20|34904.5|34784.5|34908.4|34788.4|34908.8|34788.8|34904.5|34784.5|19
1649398590000|2022-04-08 06:16:30|34908.9|34788.9|34904.8|34784.8|34908.9|34788.9|34902.4|34782.4|15
1649398600000|2022-04-08 06:16:40|34901.7|34786.6|34906.3|34786.3|34907.1|34787.1|34901.7|34785.2|12
1649398610000|2022-04-08 06:16:50|34906.1|34786.1|34902.4|34789.9|34907|34790.7|34896.2|34785.5|18
1649398620000|2022-04-08 06:17:00|34900.7|34791|34903.2|34786.6|34903.6|34795.1|34874.1|34786.6|18
1649398630000|2022-04-08 06:17:10|34902.4|34787.5|34898.8|34790.8|34903.7|34792.7|34895.6|34787.4|17
1649398640000|2022-04-08 06:17:20|34896.7|34792.9|34897|34793.9|34898.4|34796.2|34893.6|34791.9|12
1649398650000|2022-04-08 06:17:30|34895.6|34794.5|34907.2|34787.2|34909|34794.5|34895.6|34782.9|25
1649398660000|2022-04-08 06:17:40|34906.6|34786.6|34908.3|34788.3|34912.9|34792.9|34905.9|34785.9|21
1649398670000|2022-04-08 06:17:50|34908.4|34788.4|34913.4|34793.4|34913.4|34793.4|34907.3|34787.3|18
1649398680000|2022-04-08 06:18:00|34913.5|34793.5|34905.9|34786.3|34913.8|34793.8|34905.9|34785.9|16
1649398690000|2022-04-08 06:18:10|34907.1|34787.1|34913|34793|34913|34793|34907.1|34787.1|17
1649398700000|2022-04-08 06:18:20|34912.8|34792.8|34914.3|34794.3|34914.3|34794.3|34912.6|34792.6|13
1649398710000|2022-04-08 06:18:30|34908.1|34788.1|34911.4|34791.4|34911.7|34791.7|34908.1|34788.1|18
1649398720000|2022-04-08 06:18:40|34911.2|34791.2|34909.1|34789.1|34911.2|34791.2|34908.8|34788.8|15
1649398730000|2022-04-08 06:18:50|34909.2|34789.2|34904.9|34786.1|34911|34791|34904.1|34784.1|15
1649398740000|2022-04-08 06:19:00|34907|34786|34907.8|34787.8|34907.8|34787.8|34906.5|34786|15
1649398750000|2022-04-08 06:19:10|34907.4|34787.4|34911.4|34791.4|34911.4|34791.4|34907.4|34787.4|21
1649398760000|2022-04-08 06:19:20|34911.8|34791.8|34906.6|34796.4|34912.2|34799.9|34874.2|34791.8|22
1649398770000|2022-04-08 06:19:30|34898.8|34798.8|34906.1|34798.7|34912.4|34800|34898.8|34791.6|17
1649398780000|2022-04-08 06:19:40|34907.7|34797|34911.2|34791.2|34912.6|34797.7|34904.7|34786.5|21
1649398790000|2022-04-08 06:19:50|34911.5|34791.5|34907.9|34787.9|34911.5|34791.5|34907.9|34787.9|21
1649398800000|2022-04-08 06:20:00|34908.3|34788.3|34908.4|34788.4|34909.3|34789.7|34905.5|34787.7|25
1649398810000|2022-04-08 06:20:10|34908.3|34788.3|34907|34787|34909|34789|34905.4|34785.4|22
1649398820000|2022-04-08 06:20:20|34907.1|34787.1|34904|34784|34907.4|34787.4|34903.4|34783.4|22
1649398830000|2022-04-08 06:20:30|34904.1|34784.1|34906.3|34786.3|34906.3|34786.3|34903.8|34783.8|17
1649398840000|2022-04-08 06:20:40|34905.6|34785.6|34906.4|34787.1|34906.8|34787.5|34902.2|34785.2|13
1649398850000|2022-04-08 06:20:50|34904.9|34787.6|34903.4|34787.7|34906.9|34798|34881.2|34786.3|16
1649398860000|2022-04-08 06:21:00|34905|34787|34900.3|34785|34905.1|34790.8|34900.3|34783.5|19
1649398870000|2022-04-08 06:21:10|34901.1|34784.1|34900.7|34784.8|34903.4|34800|34879.3|34783.5|21
1649398880000|2022-04-08 06:21:20|34902.4|34783.7|34896.4|34789.2|34902.4|34789.2|34895.1|34783.7|12
1649398890000|2022-04-08 06:21:30|34897.5|34788.6|34892.7|34787|34897.5|34792.6|34886.9|34786.1|15
1649398900000|2022-04-08 06:21:40|34896.1|34784.2|34899.7|34786.2|34902.4|34786.2|34893.8|34783.8|17
1649398910000|2022-04-08 06:21:50|34900.4|34786.1|34903.9|34786.3|34905.7|34796.6|34880.3|34784.8|25
1649398920000|2022-04-08 06:22:00|34902.3|34787.1|34907.2|34787.2|34908.1|34788.1|34902.3|34786.4|23
1649398930000|2022-04-08 06:22:10|34906.5|34786.5|34905.8|34785.8|34906.9|34788.5|34899.4|34784.3|19
1649398940000|2022-04-08 06:22:20|34906.1|34786.1|34885.8|34780.5|34906.4|34787.9|34878.4|34774.7|26
1649398950000|2022-04-08 06:22:30|34885.4|34779.3|34887.1|34786.2|34891.6|34787.7|34884.3|34779.3|23
1649398960000|2022-04-08 06:22:40|34886.2|34787.5|34882.6|34785.8|34886.3|34790.2|34879.5|34785.4|22
1649398970000|2022-04-08 06:22:50|34882.8|34785.7|34882.4|34787.8|34884.1|34787.8|34882.3|34784.5|16
1649398980000|2022-04-08 06:23:00|34883|34787.3|34883|34789.7|34888.9|34793|34881.6|34782.1|27
1649398990000|2022-04-08 06:23:10|34883.3|34790.3|34883.7|34790.6|34886.5|34792.2|34881.1|34786.8|27
1649399000000|2022-04-08 06:23:20|34883.4|34790|34881|34788.8|34886.4|34795.3|34874.5|34782|26
1649399010000|2022-04-08 06:23:30|34878.5|34792.8|34882.7|34788.2|34884.2|34794.1|34877.1|34786.9|23
1649399020000|2022-04-08 06:23:40|34881.6|34788.8|34884.3|34789.5|34885.4|34790.1|34881.4|34787.4|22
1649399030000|2022-04-08 06:23:50|34883.5|34788.2|34879.6|34791|34884.6|34794.4|34876.6|34788.2|30
1649399040000|2022-04-08 06:24:00|34878.6|34793|34880.5|34788.1|34882.9|34793.1|34878.6|34788.1|23
1649399050000|2022-04-08 06:24:10|34880.6|34788.8|34872.1|34790.3|34880.6|34802.2|34867.4|34784.5|31
1649399060000|2022-04-08 06:24:20|34870.6|34790.5|34875.9|34783.9|34876.5|34790.5|34870.4|34783.9|28
1649399070000|2022-04-08 06:24:30|34875.1|34784.7|34870.5|34788.3|34875.6|34789.3|34869.5|34783.5|24
1649399080000|2022-04-08 06:24:40|34871.1|34787.1|34860.9|34797.8|34872|34803.1|34851.4|34785.4|25
1649399090000|2022-04-08 06:24:50|34860.7|34790.7|34854.2|34804.2|34862.5|34804.2|34854.2|34790|30
1649399100000|2022-04-08 06:25:00|34860.3|34792.4|34857.5|34793.4|34864|34805|34849.3|34791.9|25
1649399110000|2022-04-08 06:25:10|34854.2|34804.2|34865.7|34789.9|34869.4|34804.6|34851.9|34787.4|33
1649399120000|2022-04-08 06:25:20|34865.8|34790|34867.2|34791.6|34868.8|34792.8|34865.6|34787.5|29
1649399130000|2022-04-08 06:25:30|34867.5|34793.4|34870.4|34794.1|34870.4|34803.2|34853.2|34791|32
1649399140000|2022-04-08 06:25:40|34870|34794.3|34871.9|34796.1|34872.3|34798.8|34858.8|34792.8|31
1649399150000|2022-04-08 06:25:50|34871.7|34794.2|34869.3|34794.7|34871.9|34796.8|34868.9|34792.8|19
1649399160000|2022-04-08 06:26:00|34881.6|34786.7|34880.5|34785|34881.7|34787|34880.1|34784.9|22
1649399170000|2022-04-08 06:26:10|34880.8|34786|34873.5|34788.2|34881.8|34789.8|34872.1|34785.8|21
1649399180000|2022-04-08 06:26:20|34869.1|34791.1|34875.2|34790.6|34876.5|34795.3|34869.1|34789|25
1649399190000|2022-04-08 06:26:30|34875.7|34789.8|34857.4|34792.3|34875.7|34816.8|34833.7|34789|33
1649399200000|2022-04-08 06:26:40|34859.1|34792.1|34859.6|34792.1|34863.6|34800.1|34849.3|34788.1|27
1649399210000|2022-04-08 06:26:50|34858|34791.2|34873.3|34780.6|34873.7|34801.7|34848.1|34780.6|24
1649399220000|2022-04-08 06:27:00|34872.4|34781.1|34871.2|34787.4|34874.3|34787.4|34870.3|34779.7|31
1649399230000|2022-04-08 06:27:10|34873.4|34785.7|34867.8|34788.1|34873.4|34793.5|34864.7|34785.2|24
1649399240000|2022-04-08 06:27:20|34867|34788.7|34863.8|34783.8|34871.5|34788.7|34855.6|34778.2|31
1649399250000|2022-04-08 06:27:30|34864.1|34783.5|34861.2|34777|34866.3|34789|34852.2|34777|31
1649399260000|2022-04-08 06:27:40|34847.7|34785.1|34865|34780.1|34865|34790.3|34836.8|34775.2|29
1649399270000|2022-04-08 06:27:50|34864.2|34780.8|34863.2|34780.9|34864.2|34791.9|34856.2|34778.8|27
1649399280000|2022-04-08 06:28:00|34865.8|34783|34859|34781.8|34871.9|34785.4|34859|34776.2|26
1649399290000|2022-04-08 06:28:10|34864.8|34779|34866.4|34783.3|34868.8|34786.2|34856.5|34779|28
1649399300000|2022-04-08 06:28:20|34870.5|34783.6|34866.7|34784.2|34870.5|34785.7|34863.1|34782.9|20
1649399310000|2022-04-08 06:28:30|34864.8|34783.9|34864.5|34789.3|34869.7|34789.3|34864.4|34783.2|15
1649399320000|2022-04-08 06:28:40|34864.8|34788.6|34860.3|34790.2|34867.7|34797.5|34847.5|34785.6|23
1649399330000|2022-04-08 06:28:50|34858.8|34790.7|34878.2|34787.2|34879.5|34794.7|34858.2|34778.8|24
1649399340000|2022-04-08 06:29:00|34882.4|34786.6|34847.5|34782.8|34885.3|34788.5|34847.5|34776.8|31
1649399350000|2022-04-08 06:29:10|34857.8|34779.6|34860.5|34781.1|34867.6|34789.4|34839.4|34776.5|28
1649399360000|2022-04-08 06:29:20|34859.9|34780.8|34858|34781.1|34860.8|34783.2|34856|34779.8|16
1649399370000|2022-04-08 06:29:30|34857.7|34781.9|34865.8|34786.5|34866.5|34787.1|34851.9|34781.7|21
1649399380000|2022-04-08 06:29:40|34866.6|34785.9|34871.5|34790.4|34875.3|34798.1|34837.3|34785.2|26
1649399390000|2022-04-08 06:29:50|34871.7|34783.6|34861.9|34782.7|34875.6|34791.8|34851.8|34778.2|32
1649399400000|2022-04-08 06:30:00|34861.2|34782.6|34868.8|34792.4|34874.2|34792.8|34853|34777.4|32
1649399410000|2022-04-08 06:30:10|34870.1|34791.5|34868.3|34790.2|34873.1|34793.1|34856.3|34785.6|27
1649399420000|2022-04-08 06:30:20|34851.4|34788.5|34825.1|34805.1|34852.1|34806.9|34825.1|34771.2|36
1649399430000|2022-04-08 06:30:30|34826|34806|34838.9|34788.9|34849.9|34806|34824.1|34775.5|37
1649399440000|2022-04-08 06:30:40|34839.1|34789.1|34834.8|34784.8|34839.1|34804.4|34821.8|34774.4|37
1649399450000|2022-04-08 06:30:50|34834|34784|34821.3|34801.3|34838.2|34801.3|34820.2|34784|36
1649399460000|2022-04-08 06:31:00|34820.1|34800.1|34821|34801|34822.8|34802.8|34820.1|34800.1|38
1649399470000|2022-04-08 06:31:10|34821.5|34801.5|34821.3|34801.3|34824|34804|34820.7|34800.7|39
1649399480000|2022-04-08 06:31:20|34822.5|34802.5|34821.9|34801.9|34823.8|34803.8|34821.3|34801.3|36
1649399490000|2022-04-08 06:31:30|34821.8|34801.8|34822.7|34802.7|34823.8|34803.8|34821.1|34801.1|31
1649399500000|2022-04-08 06:31:40|34823.2|34803.2|34821.1|34801.1|34823.2|34803.2|34819.7|34799.7|35
1649399510000|2022-04-08 06:31:50|34821.4|34801.4|34818.7|34798.7|34821.9|34801.9|34817.9|34797.9|34
1649399520000|2022-04-08 06:32:00|34819|34799|34820.6|34800.6|34822.6|34802.6|34814.3|34794.3|39
1649399530000|2022-04-08 06:32:10|34820.2|34800.2|34819.5|34799.5|34821.6|34801.6|34817.9|34797.9|38
1649399540000|2022-04-08 06:32:20|34819.6|34799.6|34818.5|34798.5|34820.7|34800.7|34817.1|34797.1|36
1649399550000|2022-04-08 06:32:30|34816.9|34796.9|34817|34797|34818.9|34798.9|34814.9|34794.9|32
1649399560000|2022-04-08 06:32:40|34817.5|34797.5|34811.8|34791.8|34819.8|34799.8|34811.3|34791.3|38
1649399570000|2022-04-08 06:32:50|34811.6|34791.6|34817.6|34797.6|34818.6|34798.6|34811.6|34791.6|37
1649399580000|2022-04-08 06:33:00|34817.2|34797.2|34814.6|34794.6|34818.7|34798.7|34811.8|34791.8|35
1649399590000|2022-04-08 06:33:10|34815.6|34795.6|34816.8|34796.8|34817.9|34797.9|34811.7|34791.7|33
1649399600000|2022-04-08 06:33:20|34817|34797|34816.3|34796.3|34818.2|34798.2|34812.7|34792.7|30
1649399610000|2022-04-08 06:33:30|34812.9|34792.9|34816.9|34796.9|34818.5|34798.5|34812.4|34792.4|34
1649399620000|2022-04-08 06:33:40|34816.3|34796.3|34818|34798|34820.2|34800.2|34812.2|34792.2|38
1649399630000|2022-04-08 06:33:50|34817.9|34797.9|34816.2|34796.2|34818.9|34798.9|34811.9|34791.9|34
1649399640000|2022-04-08 06:34:00|34815.4|34795.4|34814.9|34794.9|34816.1|34796.1|34812.8|34792.8|33
1649399650000|2022-04-08 06:34:10|34807.9|34787.9|34811.7|34691.7|34811.7|34787.9|34788.9|34668.9|35
1649399660000|2022-04-08 06:34:20|34809.5|34689.5|34802.2|34688.2|34813.7|34693.7|34802.2|34683.5|30
1649399670000|2022-04-08 06:34:30|34809.3|34686.7|34814.3|34694.3|34816|34696|34809.3|34686.7|24
1649399680000|2022-04-08 06:34:40|34814.4|34694.4|34815|34695|34819.7|34719.6|34806.3|34693.4|20
1649399690000|2022-04-08 06:34:50|34818.2|34698.2|34814|34694|34819|34699|34808.6|34688.6|25
1649399700000|2022-04-08 06:35:00|34812.5|34692.5|34815.5|34695.5|34815.5|34695.5|34807.9|34690.4|21
1649399710000|2022-04-08 06:35:10|34816.5|34696.5|34792.3|34695.7|34819.3|34702.6|34788.5|34695.2|31
1649399720000|2022-04-08 06:35:20|34791.8|34695.4|34781.5|34698.4|34799.2|34701.6|34780.8|34693.6|30
1649399730000|2022-04-08 06:35:30|34783.5|34697.3|34785.3|34698.4|34785.3|34701.2|34778|34697|22
1649399740000|2022-04-08 06:35:40|34785|34698.2|34785.6|34697.3|34786.7|34698.3|34783.1|34696.1|22
1649399750000|2022-04-08 06:35:50|34785.3|34696.5|34779.7|34706|34788.5|34706|34778.5|34695.1|30
1649399760000|2022-04-08 06:36:00|34783.8|34708.4|34788.7|34708.7|34788.9|34714.4|34775.6|34704.1|31
1649399770000|2022-04-08 06:36:10|34788.5|34708.9|34787.1|34708.8|34791.2|34712.2|34784.4|34704.9|32
1649399780000|2022-04-08 06:36:20|34787.5|34708.3|34783|34714.1|34787.6|34714.4|34780.7|34708.1|22
1649399790000|2022-04-08 06:36:30|34782.2|34713.7|34784.1|34718.4|34785.1|34718.4|34780.6|34712.6|14
1649399800000|2022-04-08 06:36:40|34785.9|34718.6|34787.6|34710.3|34788.4|34718.6|34784.9|34708.8|20
1649399810000|2022-04-08 06:36:50|34786.5|34711.3|34780.4|34712.5|34787.8|34713.9|34777.5|34709.2|21
1649399820000|2022-04-08 06:37:00|34781.7|34712.1|34780.9|34714|34783.4|34714|34780.9|34710.9|15
1649399830000|2022-04-08 06:37:10|34782.1|34712.2|34781|34708.8|34782.7|34724.7|34769.6|34706.8|23
1649399840000|2022-04-08 06:37:20|34780.7|34708.3|34785.2|34713.9|34786.6|34715.3|34779.8|34707.8|30
1649399850000|2022-04-08 06:37:30|34786.4|34712.6|34784.4|34713.9|34787.1|34714|34784|34710.4|24
1649399860000|2022-04-08 06:37:40|34784.9|34713|34781.9|34710.7|34784.9|34714.5|34778.5|34710.7|23
1649399870000|2022-04-08 06:37:50|34782.4|34710.3|34782.7|34716.9|34782.9|34723.9|34773.9|34710|19
1649399880000|2022-04-08 06:38:00|34783|34716|34783|34714.9|34786.9|34722.7|34770.3|34714.2|28
1649399890000|2022-04-08 06:38:10|34784|34714.4|34782.9|34718.5|34784.5|34725.1|34774.5|34713.6|25
1649399900000|2022-04-08 06:38:20|34782.5|34718.6|34783.4|34718.6|34784.1|34725|34774.2|34711.8|17
1649399910000|2022-04-08 06:38:30|34783.7|34718.9|34787.4|34709.3|34789.8|34718.9|34783.3|34707.4|19
1649399920000|2022-04-08 06:38:40|34787.1|34714.2|34786.1|34714.5|34789|34715.4|34785.7|34708.8|18
1649399930000|2022-04-08 06:38:50|34786.8|34710.7|34787.4|34715.1|34790|34729.7|34772.3|34710.4|22
1649399940000|2022-04-08 06:39:00|34788.8|34716.7|34787.6|34712.3|34789.4|34718.3|34785.8|34711.9|21
1649399950000|2022-04-08 06:39:10|34786.6|34714.5|34784.5|34716.7|34787.7|34722.1|34772.1|34712.7|16
1649399960000|2022-04-08 06:39:20|34784.3|34716|34788.9|34714.4|34788.9|34717.2|34783.8|34714.4|18
1649399970000|2022-04-08 06:39:30|34788.4|34715.5|34787.6|34716.8|34792.3|34730.7|34750.7|34714.1|18
1649399980000|2022-04-08 06:39:40|34785.7|34714.4|34778.7|34714.1|34790.1|34721.3|34769.4|34712.5|16
1649399990000|2022-04-08 06:39:50|34781.5|34715.5|34785.2|34718|34786.7|34718|34779.6|34714.5|19
1649400000000|2022-04-08 06:40:00|34785.9|34709.3|34785.2|34709.5|34786.1|34711.9|34780.7|34707.9|17
1649400010000|2022-04-08 06:40:10|34783.1|34710.4|34786.9|34709.7|34787.3|34712.1|34783.1|34707.6|19
1649400020000|2022-04-08 06:40:20|34786.6|34710.7|34788.9|34710.4|34795|34717.6|34783.5|34709.4|30
1649400030000|2022-04-08 06:40:30|34788|34709.5|34789.9|34715.4|34790.9|34717.5|34787.7|34709.5|27
1649400040000|2022-04-08 06:40:40|34790.1|34714.8|34788.2|34715.4|34790.1|34717.4|34783.8|34713.8|20
1649400050000|2022-04-08 06:40:50|34786.9|34718|34779.9|34729.9|34787.1|34731.3|34779|34717|19
1649400060000|2022-04-08 06:41:00|34778.2|34728.2|34791.1|34722.1|34792.6|34729.1|34778.2|34712.5|22
1649400070000|2022-04-08 06:41:10|34792.7|34722.3|34791.6|34722.5|34792.7|34723.6|34789|34717.2|24
1649400080000|2022-04-08 06:41:20|34775.7|34725.7|34788.1|34738.1|34796.2|34738.1|34775.7|34717.2|20
1649400090000|2022-04-08 06:41:30|34784.9|34734.9|34793.2|34729.4|34793.2|34734.9|34783.4|34725.9|17
1649400100000|2022-04-08 06:41:40|34785.1|34735.1|34792.4|34729.2|34799.8|34745.4|34765.4|34725.9|26
1649400110000|2022-04-08 06:41:50|34785|34735|34794.4|34730.8|34794.4|34736.2|34783.8|34728.5|23
1649400120000|2022-04-08 06:42:00|34783.6|34733.6|34792.3|34728.5|34792.3|34735.8|34783.6|34728.5|17
1649400130000|2022-04-08 06:42:10|34791.9|34728.6|34775.5|34755.5|34794.5|34755.5|34768.1|34728.5|17
1649400140000|2022-04-08 06:42:20|34773.7|34753.7|34787.8|34737.8|34795.8|34756.8|34766.8|34727.6|17
1649400150000|2022-04-08 06:42:30|34788.9|34738.9|34787.2|34737.2|34799.1|34740.6|34787.2|34731.1|23
1649400160000|2022-04-08 06:42:40|34788.4|34738.4|34795.9|34722|34795.9|34758.1|34771.9|34722|22
1649400170000|2022-04-08 06:42:50|34797.5|34720|34791.1|34719|34797.5|34725|34787.1|34719|27
1649400180000|2022-04-08 06:43:00|34789.5|34719.7|34791.4|34727.2|34792.7|34734|34783.5|34719.7|25
1649400190000|2022-04-08 06:43:10|34791.2|34727|34785.9|34735.9|34791.8|34735.9|34781.9|34724.6|21
1649400200000|2022-04-08 06:43:20|34785.2|34735.2|34785.8|34721.5|34790.3|34735.2|34778|34719.1|33
1649400210000|2022-04-08 06:43:30|34785.5|34721.2|34785.8|34720.1|34788.7|34730|34778.9|34719.7|24
1649400220000|2022-04-08 06:43:40|34785.4|34721.9|34787.5|34717.3|34789.2|34721.9|34784.9|34717.3|28
1649400230000|2022-04-08 06:43:50|34789.2|34716.1|34788.9|34711.4|34789.7|34723.4|34773.4|34711.4|25
1649400240000|2022-04-08 06:44:00|34772.1|34722.1|34793|34726.1|34795.4|34726.1|34772.1|34714.8|32
1649400250000|2022-04-08 06:44:10|34793.5|34725.6|34795.3|34725.1|34803.3|34728.1|34792.8|34718.6|27
1649400260000|2022-04-08 06:44:20|34796.1|34724.5|34797|34724.1|34798.9|34726.9|34793.3|34723.3|30
1649400270000|2022-04-08 06:44:30|34796.8|34723.8|34792.9|34721.7|34798.8|34723.8|34792.9|34721.4|32
1649400280000|2022-04-08 06:44:40|34793.2|34721.9|34799.5|34730.1|34801.8|34732.6|34782.6|34720.6|18
1649400290000|2022-04-08 06:44:50|34798.3|34730.6|34801.6|34720.1|34805.6|34751.8|34769.6|34718.6|35
1649400300000|2022-04-08 06:45:00|34799.6|34720|34795.9|34723.6|34801.6|34725.2|34792|34717.2|24
1649400310000|2022-04-08 06:45:10|34797|34722.4|34803.5|34720.1|34803.5|34725.7|34797|34720.1|16
1649400320000|2022-04-08 06:45:20|34796.5|34727.3|34794.6|34727.8|34799.6|34730.5|34794.6|34724.7|27
1649400330000|2022-04-08 06:45:30|34794.7|34725.5|34799.5|34726.7|34799.5|34727.6|34794.7|34724.8|23
1649400340000|2022-04-08 06:45:40|34799.8|34727|34803.8|34733.7|34804.2|34736.2|34797.8|34726.2|17
1649400350000|2022-04-08 06:45:50|34796.5|34731.8|34798.6|34726.2|34804.6|34736.3|34795.1|34724.8|23
1649400360000|2022-04-08 06:46:00|34797.7|34726.9|34799.1|34733.1|34802|34733.1|34796.2|34722.6|21
1649400370000|2022-04-08 06:46:10|34799.5|34733.5|34800.3|34728.6|34800.9|34733.5|34796.5|34728.4|25
1649400380000|2022-04-08 06:46:20|34801.2|34729.4|34799.9|34732.4|34806.3|34733.1|34797.1|34729.2|31
1649400390000|2022-04-08 06:46:30|34799.8|34731.2|34801.2|34731.1|34802.6|34732|34799.6|34728.6|25
1649400400000|2022-04-08 06:46:40|34801|34731.5|34799.7|34732|34802.3|34733.5|34797.2|34729.6|23
1649400410000|2022-04-08 06:46:50|34799.9|34731.5|34806|34735|34806.8|34750.6|34798.7|34731.5|23
1649400420000|2022-04-08 06:47:00|34805.2|34736.6|34807.1|34736.3|34809.6|34749.2|34797.2|34730.5|26
1649400430000|2022-04-08 06:47:10|34806.7|34737.1|34805.6|34738.4|34807.5|34739.7|34805.1|34732.2|26
1649400440000|2022-04-08 06:47:20|34805.9|34737.6|34803|34734.3|34806.4|34738.8|34801.3|34734.3|21
1649400450000|2022-04-08 06:47:30|34802.6|34733.6|34802|34735.8|34805.7|34740|34800|34729.4|15
1649400460000|2022-04-08 06:47:40|34805.9|34732|34800.1|34750.1|34805.9|34750.1|34795.1|34732|21
1649400470000|2022-04-08 06:47:50|34799|34749|34796.8|34746.8|34805.1|34749.9|34796.6|34741.2|23
1649400480000|2022-04-08 06:48:00|34796.7|34746.7|34798.8|34748.8|34805.2|34748.8|34796.4|34734.6|22
1649400490000|2022-04-08 06:48:10|34798.6|34748.6|34807|34736.1|34809.9|34752.5|34798.6|34734|18
1649400500000|2022-04-08 06:48:20|34811.4|34731.4|34806.6|34733.3|34811.8|34742.9|34806.6|34731.1|18
1649400510000|2022-04-08 06:48:30|34807.6|34733.2|34808.4|34733.4|34809.6|34735|34807|34730.5|20
1649400520000|2022-04-08 06:48:40|34808|34733.1|34809.5|34739.2|34809.5|34744|34806.6|34733.1|18
1649400530000|2022-04-08 06:48:50|34808.7|34738.2|34808.3|34742.7|34810.4|34745|34807.2|34736.8|16
1649400540000|2022-04-08 06:49:00|34808.2|34742.3|34807.7|34743.7|34810.9|34765.2|34785.2|34736.5|27
1649400550000|2022-04-08 06:49:10|34808|34743.4|34807.4|34743.1|34810|34743.4|34807.2|34735.5|16
1649400560000|2022-04-08 06:49:20|34806.6|34743.2|34807.4|34736.6|34807.9|34750.8|34800.8|34736.5|21
1649400570000|2022-04-08 06:49:30|34807.6|34736.9|34805.3|34740.2|34808.5|34743.3|34803.4|34731.6|27
1649400580000|2022-04-08 06:49:40|34806|34733.8|34804.3|34736.6|34806|34747.9|34797.2|34733.8|16
1649400590000|2022-04-08 06:49:50|34801.8|34751.8|34802.7|34734|34809.7|34753.6|34799.8|34731.4|26
1649400600000|2022-04-08 06:50:00|34807.4|34730.2|34808.5|34734.8|34810.1|34740.7|34803.6|34729.3|32
1649400610000|2022-04-08 06:50:10|34809.2|34734|34811.4|34738.2|34815.1|34744.3|34807.1|34731.2|34
1649400620000|2022-04-08 06:50:20|34810.6|34739.6|34800|34750|34812.6|34751|34799.6|34737.6|33
1649400630000|2022-04-08 06:50:30|34799.7|34749.7|34810.6|34738.6|34811|34749.7|34799.7|34737.1|27
1649400640000|2022-04-08 06:50:40|34809.5|34740.4|34809|34735.2|34812.1|34749.3|34797.2|34735.2|20
1649400650000|2022-04-08 06:50:50|34807.6|34736|34790|34740|34809.4|34744.5|34790|34727.2|29
1649400660000|2022-04-08 06:51:00|34790.6|34740.6|34797.6|34731.4|34800.8|34755.6|34775.6|34729.6|27
1649400670000|2022-04-08 06:51:10|34796.9|34732.4|34796.6|34733.8|34798.5|34734|34794.3|34729.2|28
1649400680000|2022-04-08 06:51:20|34796.3|34733.6|34799.5|34727.9|34801|34741.2|34788.5|34726.4|20
1649400690000|2022-04-08 06:51:30|34796.3|34729.2|34797.6|34730.2|34798.8|34731.5|34794.8|34726.6|27
1649400700000|2022-04-08 06:51:40|34797.2|34730.6|34775.7|34755.7|34797.6|34755.8|34775.6|34729.4|26
1649400710000|2022-04-08 06:51:50|34796|34732.5|34784.1|34734.1|34797.9|34750|34769.9|34727.7|29
1649400720000|2022-04-08 06:52:00|34783.1|34733.1|34783.9|34733.9|34794.9|34749.4|34768.1|34726.1|24
1649400730000|2022-04-08 06:52:10|34783|34733|34794|34727.7|34794|34751.5|34769.3|34727.7|29
1649400740000|2022-04-08 06:52:20|34785.3|34735.3|34783.7|34733.7|34793.9|34736|34783.7|34725.4|27
1649400750000|2022-04-08 06:52:30|34789.2|34739.2|34794.8|34731.6|34799.3|34739.9|34788.5|34729.6|32
1649400760000|2022-04-08 06:52:40|34787.9|34737.9|34791.6|34728.1|34794.7|34738.9|34785.1|34728.1|31
1649400770000|2022-04-08 06:52:50|34790.3|34727.1|34779|34729|34791.4|34745.1|34765.1|34721.9|29
1649400780000|2022-04-08 06:53:00|34778.9|34728.9|34779.6|34729.6|34788.4|34730.6|34778.6|34721.6|30
1649400790000|2022-04-08 06:53:10|34779.7|34729.7|34787.4|34725.1|34788.1|34731.6|34779.7|34723.7|25
1649400800000|2022-04-08 06:53:20|34781.3|34731.3|34778.9|34728.9|34789.3|34731.5|34778|34724.5|26
1649400810000|2022-04-08 06:53:30|34778.8|34728.8|34776.3|34726.3|34785.7|34729|34775.2|34721|24
1649400820000|2022-04-08 06:53:40|34775.8|34725.8|34773.8|34723.8|34786.3|34726|34772.2|34712.7|23
1649400830000|2022-04-08 06:53:50|34781.5|34717.7|34774.5|34724.5|34783.9|34724.6|34774.2|34716.6|18
1649400840000|2022-04-08 06:54:00|34773.2|34723.2|34757.7|34737.7|34773.2|34740.7|34757.3|34723.2|18
1649400850000|2022-04-08 06:54:10|34755.6|34735.6|34771.8|34721.8|34782.2|34735.6|34755.6|34714.3|28
1649400860000|2022-04-08 06:54:20|34771.4|34721.4|34782.6|34718.6|34788.8|34741.4|34760.1|34715.4|27
1649400870000|2022-04-08 06:54:30|34782.1|34719|34776|34726|34783.1|34727.2|34774.5|34718.4|23
1649400880000|2022-04-08 06:54:40|34776.3|34726.3|34776.1|34726.1|34783.5|34727.5|34776|34720.9|19
1649400890000|2022-04-08 06:54:50|34776.2|34726.2|34779|34729|34780.8|34730.8|34776.2|34726.2|17
1649400900000|2022-04-08 06:55:00|34776.7|34726.7|34781.3|34731.3|34782.7|34732.7|34776.6|34726.6|24
1649400910000|2022-04-08 06:55:10|34781.4|34731.4|34780.1|34730.1|34782.8|34732.8|34780.1|34730.1|12
1649400920000|2022-04-08 06:55:20|34780.2|34730.2|34780.4|34730.4|34781.4|34731.4|34780.2|34730.2|17
1649400930000|2022-04-08 06:55:30|34777.7|34727.7|34785.7|34721.8|34793.7|34730.5|34777.4|34721.2|14
1649400940000|2022-04-08 06:55:40|34787.6|34720.9|34778.2|34728.2|34787.6|34740.4|34757.8|34719.8|12
1649400950000|2022-04-08 06:55:50|34778.1|34728.1|34761|34741|34780.9|34742.7|34757.9|34727.9|20
1649400960000|2022-04-08 06:56:00|34756.4|34736.4|34757.3|34737.3|34760.7|34740.7|34754.1|34734.1|36
1649400970000|2022-04-08 06:56:10|34756.2|34736.2|34756.3|34736.3|34756.7|34736.7|34754.8|34734.8|31
1649400980000|2022-04-08 06:56:20|34756.2|34736.2|34769.6|34719.6|34769.7|34736.3|34749.9|34718.3|25
1649400990000|2022-04-08 06:56:30|34770.1|34720.1|34754|34734|34770.4|34734|34751.4|34718.8|24
1649401000000|2022-04-08 06:56:40|34754.2|34734.2|34754.4|34734.4|34754.9|34734.9|34753.5|34733.5|27
1649401010000|2022-04-08 06:56:50|34754.7|34734.7|34757.3|34737.3|34758.5|34738.5|34754.6|34734.6|27
1649401020000|2022-04-08 06:57:00|34756.4|34736.4|34760.6|34740.6|34761|34741|34753|34733|36
1649401030000|2022-04-08 06:57:10|34760.2|34740.2|34760.7|34740.7|34761.6|34741.6|34759.2|34739.2|33
1649401040000|2022-04-08 06:57:20|34760.5|34740.5|34759.4|34739.4|34760.6|34740.6|34756.9|34736.9|20
1649401050000|2022-04-08 06:57:30|34759.2|34739.2|34764.2|34744.2|34764.3|34744.3|34758.7|34738.7|33
1649401060000|2022-04-08 06:57:40|34763.9|34743.9|34779.2|34729.2|34789.1|34746.1|34761.6|34719.6|31
1649401070000|2022-04-08 06:57:50|34779.4|34729.4|34778.8|34728.8|34787.8|34730.5|34777.9|34720.6|23
1649401080000|2022-04-08 06:58:00|34778.7|34728.7|34778|34728|34786.1|34729.7|34776.8|34722.3|20
1649401090000|2022-04-08 06:58:10|34778.4|34728.4|34785.1|34717.7|34794.7|34731.6|34778.3|34710.8|25
1649401100000|2022-04-08 06:58:20|34788.8|34717.8|34777.2|34727.2|34789.9|34730.4|34776.6|34716.4|26
1649401110000|2022-04-08 06:58:30|34776.8|34726.8|34785.8|34722.7|34788.6|34726.8|34776.3|34713.9|30
1649401120000|2022-04-08 06:58:40|34779.3|34729.3|34774.9|34724.9|34788.6|34729.3|34774.9|34718.4|29
1649401130000|2022-04-08 06:58:50|34782.4|34718|34783.5|34720.3|34785.2|34727.1|34775.2|34718|28
1649401140000|2022-04-08 06:59:00|34783.6|34721.1|34789.9|34719.7|34792.6|34726.9|34776.4|34719.2|33
1649401150000|2022-04-08 06:59:10|34790|34719.2|34792.7|34728.2|34792.7|34738.5|34758.5|34716.7|27
1649401160000|2022-04-08 06:59:20|34800.5|34719.6|34798.6|34724.1|34811.1|34733.6|34783.6|34709.2|27
1649401170000|2022-04-08 06:59:30|34800.2|34722.5|34797.1|34721.5|34804.2|34724.7|34795.8|34719.5|30
1649401180000|2022-04-08 06:59:40|34796.3|34723.5|34793.5|34719.1|34801.9|34724.3|34789.5|34718.5|18
1649401190000|2022-04-08 06:59:50|34789.8|34720|34796.1|34706.8|34805.8|34721.2|34789.3|34689.8|28
1649401200000|2022-04-08 07:00:00|34808.2|34695.5|34824.5|34704.5|34824.5|34709.1|34796.2|34690.3|38
1649401210000|2022-04-08 07:00:10|34821.1|34708.4|34801.4|34731.3|34821.5|34748|34792|34708.4|37
1649401220000|2022-04-08 07:00:20|34799.9|34726.4|34800.4|34750.4|34815.7|34762.9|34777.2|34708.6|35
1649401230000|2022-04-08 07:00:30|34790.1|34770.1|34795.3|34775.3|34795.5|34775.5|34786.6|34766.6|32
1649401240000|2022-04-08 07:00:40|34794.3|34774.3|34808.9|34788.9|34858.9|34788.9|34794.3|34766.1|33
1649401250000|2022-04-08 07:00:50|34809|34789|34810.5|34790.5|34810.7|34790.7|34805.9|34785.9|28
1649401260000|2022-04-08 07:01:00|34811.1|34791.1|34799|34779|34813.7|34793.7|34799|34779|29
1649401270000|2022-04-08 07:01:10|34799.1|34779.1|34807.4|34787.4|34811.4|34791.4|34799.1|34779.1|31
1649401280000|2022-04-08 07:01:20|34807.1|34787.1|34804.4|34784.4|34808.1|34788.1|34802.9|34782.9|32
1649401290000|2022-04-08 07:01:30|34804.8|34784.8|34806.5|34786.5|34807.3|34787.3|34804.7|34784.7|24
1649401300000|2022-04-08 07:01:40|34810.1|34790.1|34811.1|34791.1|34812.6|34792.6|34809.3|34789.3|29
1649401310000|2022-04-08 07:01:50|34813.7|34793.7|34813.8|34793.8|34815.3|34795.3|34812.1|34792.1|32
1649401320000|2022-04-08 07:02:00|34813|34793|34816.2|34796.2|34816.5|34796.5|34813|34793|25
1649401330000|2022-04-08 07:02:10|34816|34796|34804|34784|34816|34796|34801|34781|22
1649401340000|2022-04-08 07:02:20|34804.1|34784.1|34801.7|34781.7|34805.3|34785.3|34801.1|34781.1|25
1649401350000|2022-04-08 07:02:30|34802.5|34782.5|34801.8|34781.8|34804.3|34784.3|34801.8|34781.8|27
1649401360000|2022-04-08 07:02:40|34801.9|34781.9|34807.1|34787.1|34808.5|34788.5|34801.6|34781.6|19
1649401370000|2022-04-08 07:02:50|34805.5|34785.5|34797.8|34734.4|34820.3|34785.5|34777.5|34732.2|36
1649401380000|2022-04-08 07:03:00|34804.1|34732.2|34806.8|34730.6|34808.7|34741.4|34791.4|34729.5|35
1649401390000|2022-04-08 07:03:10|34803|34734.4|34803.7|34738.4|34808.5|34741.4|34803|34731.2|32
1649401400000|2022-04-08 07:03:20|34804.3|34736.8|34811|34725.7|34817.1|34739.3|34802.3|34722.8|35
1649401410000|2022-04-08 07:03:30|34810.5|34727.1|34789.6|34769.6|34812.2|34770.4|34784.7|34727.1|30
1649401420000|2022-04-08 07:03:40|34789|34769|34790.9|34770.9|34810.9|34770.9|34788.2|34743.2|32
1649401430000|2022-04-08 07:03:50|34790.1|34770.1|34810.7|34747.2|34812.5|34771.3|34787.9|34740.6|25
1649401440000|2022-04-08 07:04:00|34812.2|34745.6|34783.5|34763.5|34812.2|34768.4|34783.5|34745.1|32
1649401450000|2022-04-08 07:04:10|34784.3|34764.3|34802.4|34752.4|34808.7|34766.7|34782.7|34736.5|31
1649401460000|2022-04-08 07:04:20|34787.3|34767.3|34800.3|34750.3|34806.6|34767.4|34784|34740|24
1649401470000|2022-04-08 07:04:30|34787.3|34767.3|34788.4|34768.4|34820.8|34776.5|34787.3|34740.7|31
1649401480000|2022-04-08 07:04:40|34787.3|34767.3|34786.9|34766.9|34789.1|34769.1|34783.6|34763.6|29
1649401490000|2022-04-08 07:04:50|34787.1|34767.1|34787.7|34767.7|34788.6|34768.6|34783.2|34763.2|26
1649401500000|2022-04-08 07:05:00|34788.6|34768.6|34783.8|34763.8|34788.6|34768.6|34783.5|34763.5|26
1649401510000|2022-04-08 07:05:10|34783.5|34763.5|34788.7|34768.7|34788.7|34768.7|34783.3|34763.3|30
1649401520000|2022-04-08 07:05:20|34788.8|34768.8|34791.2|34771.2|34792.1|34772.1|34788.6|34768.6|29
1649401530000|2022-04-08 07:05:30|34791.3|34771.3|34792.9|34772.9|34793.3|34773.3|34789.5|34769.5|29
1649401540000|2022-04-08 07:05:40|34792.4|34772.4|34795.7|34775.7|34798.7|34778.7|34792|34772|33
1649401550000|2022-04-08 07:05:50|34795.4|34775.4|34794.8|34774.8|34795.6|34775.6|34794.5|34774.5|17
1649401560000|2022-04-08 07:06:00|34794.7|34774.7|34795.7|34775.7|34796|34776|34794.7|34774.7|11
1649401570000|2022-04-08 07:06:10|34798|34778|34805.5|34785.5|34820.8|34788.1|34798|34770.8|36
1649401580000|2022-04-08 07:06:20|34804.8|34784.8|34805|34785|34806.3|34786.3|34804.3|34784.3|25
1649401590000|2022-04-08 07:06:30|34804.2|34784.2|34805.2|34785.2|34805.7|34785.7|34803.3|34783.3|24
1649401600000|2022-04-08 07:06:40|34805.3|34785.3|34808.3|34788.3|34811.2|34791.2|34805.1|34785.1|28
1649401610000|2022-04-08 07:06:50|34807.8|34787.8|34810.2|34790.2|34821.8|34791.5|34807|34771.8|25
1649401620000|2022-04-08 07:07:00|34810|34790|34809.7|34789.7|34814.3|34794.3|34809.7|34789.7|29
1649401630000|2022-04-08 07:07:10|34808.6|34788.6|34807|34787|34809.4|34789.4|34806.8|34786.8|27
1649401640000|2022-04-08 07:07:20|34807.1|34787.1|34808.5|34788.5|34809.1|34789.1|34807.1|34787.1|21
1649401650000|2022-04-08 07:07:30|34808.1|34788.1|34810.3|34790.3|34832.7|34795.4|34807.4|34761.3|32
1649401660000|2022-04-08 07:07:40|34811|34791|34812.6|34792.6|34814.2|34794.2|34810.9|34790.9|21
1649401670000|2022-04-08 07:07:50|34813.2|34793.2|34811.9|34791.9|34813.2|34793.2|34811.5|34791.5|17
1649401680000|2022-04-08 07:08:00|34811.7|34791.7|34813.4|34793.4|34814.1|34794.1|34810.6|34790.6|21
1649401690000|2022-04-08 07:08:10|34813.5|34793.5|34821.1|34801.1|34822.8|34802.8|34813.5|34793.5|33
1649401700000|2022-04-08 07:08:20|34821.2|34801.2|34819.9|34799.9|34823.8|34803.8|34818.1|34798.1|23
1649401710000|2022-04-08 07:08:30|34820.2|34800.2|34819.6|34799.6|34820.8|34800.8|34819.6|34799.6|22
1649401720000|2022-04-08 07:08:40|34823.7|34803.7|34823.8|34803.8|34824.1|34804.1|34819.7|34799.7|22
1649401730000|2022-04-08 07:08:50|34821.7|34801.7|34822.6|34802.6|34825.8|34805.8|34820.9|34800.9|29
1649401740000|2022-04-08 07:09:00|34821.8|34801.8|34821|34801|34822.9|34802.9|34821|34801|22
1649401750000|2022-04-08 07:09:10|34821.8|34801.8|34820.8|34800.8|34822.4|34802.4|34819.6|34799.6|21
1649401760000|2022-04-08 07:09:20|34820.7|34800.7|34815.9|34795.9|34822.5|34802.5|34814.7|34794.7|27
1649401770000|2022-04-08 07:09:30|34818.5|34798.5|34819.5|34799.5|34822.1|34802.1|34816.6|34796.6|25
1649401780000|2022-04-08 07:09:40|34819.6|34799.6|34820.2|34800.2|34820.7|34800.7|34816.7|34796.7|25
1649401790000|2022-04-08 07:09:50|34820.1|34800.1|34819.4|34799.4|34821|34801|34815.5|34795.5|25
1649401800000|2022-04-08 07:10:00|34820.5|34800.5|34813.3|34793.3|34820.5|34800.5|34813.1|34793.1|30
1649401810000|2022-04-08 07:10:10|34813.4|34793.4|34818.5|34798.5|34819|34799|34813.4|34793.4|22
1649401820000|2022-04-08 07:10:20|34819.1|34799.1|34820.6|34800.6|34820.6|34800.6|34816.4|34796.4|29
1649401830000|2022-04-08 07:10:30|34819.7|34799.7|34816.9|34796.9|34821.7|34801.7|34816.6|34796.6|29
1649401840000|2022-04-08 07:10:40|34817.4|34797.4|34821.9|34801.9|34822.6|34802.6|34817.1|34797.1|23
1649401850000|2022-04-08 07:10:50|34824.2|34804.2|34823.7|34803.7|34829.1|34809.1|34822|34802|31
1649401860000|2022-04-08 07:11:00|34823.1|34803.1|34823.2|34803.2|34824.1|34804.1|34822.7|34802.7|21
1649401870000|2022-04-08 07:11:10|34823.1|34803.1|34823.4|34803.4|34824|34804|34822.4|34802.4|24
1649401880000|2022-04-08 07:11:20|34823.5|34803.5|34826.6|34806.6|34844|34807.5|34813|34772.5|29
1649401890000|2022-04-08 07:11:30|34825.6|34805.6|34815.8|34795.8|34827|34807|34814.3|34794.3|28
1649401900000|2022-04-08 07:11:40|34823.6|34803.6|34818.4|34798.4|34824.4|34804.4|34816.6|34796.6|26
1649401910000|2022-04-08 07:11:50|34818.2|34798.2|34821.5|34801.5|34822.6|34802.6|34817.6|34797.6|22
1649401920000|2022-04-08 07:12:00|34821.4|34801.4|34820.9|34800.9|34823.8|34803.8|34820.2|34800.2|21
1649401930000|2022-04-08 07:12:10|34821.1|34801.1|34820|34800|34821.4|34801.4|34819.4|34799.4|21
1649401940000|2022-04-08 07:12:20|34820.5|34800.5|34818.2|34798.2|34820.5|34800.5|34817.6|34797.6|19
1649401950000|2022-04-08 07:12:30|34818.1|34798.1|34818.4|34798.4|34818.4|34798.4|34816.3|34796.3|23
1649401960000|2022-04-08 07:12:40|34818.3|34798.3|34818|34798|34819.4|34799.4|34817.7|34797.7|28
1649401970000|2022-04-08 07:12:50|34818.1|34798.1|34812.1|34792.1|34818.1|34798.1|34811.5|34791.5|33
1649401980000|2022-04-08 07:13:00|34812.8|34792.8|34813.1|34793.1|34814.7|34794.7|34811.3|34791.3|32
1649401990000|2022-04-08 07:13:10|34812.4|34792.4|34807.1|34787.1|34812.8|34792.8|34805.5|34785.5|28
1649402000000|2022-04-08 07:13:20|34804.6|34784.6|34808.7|34788.7|34809.9|34789.9|34804.6|34784.6|29
1649402010000|2022-04-08 07:13:30|34808.6|34788.6|34811|34791|34811.3|34791.3|34808.6|34788.6|31
1649402020000|2022-04-08 07:13:40|34809.8|34789.8|34811.1|34791.1|34813|34793|34809.8|34789.8|21
1649402030000|2022-04-08 07:13:50|34811.2|34791.2|34814.8|34794.8|34815.4|34795.4|34810.6|34790.6|21
1649402040000|2022-04-08 07:14:00|34813.8|34793.8|34812.6|34792.6|34814.3|34794.3|34811.7|34791.7|35
1649402050000|2022-04-08 07:14:10|34812.9|34792.9|34813.4|34793.4|34813.8|34793.8|34811.7|34791.7|17
1649402060000|2022-04-08 07:14:20|34812.9|34792.9|34813.2|34793.2|34815.2|34795.2|34812.7|34792.7|31
1649402070000|2022-04-08 07:14:30|34811.3|34791.3|34814.2|34794.2|34817.1|34797.1|34810.2|34790.2|36
1649402080000|2022-04-08 07:14:40|34813.9|34793.9|34813.5|34793.5|34816.3|34796.3|34811.1|34791.1|33
1649402090000|2022-04-08 07:14:50|34812.8|34792.8|34816.3|34796.3|34819.1|34799.1|34812.8|34792.8|31
1649402100000|2022-04-08 07:15:00|34817|34797|34823.3|34803.3|34823.5|34803.5|34815.6|34795.6|34
1649402110000|2022-04-08 07:15:10|34823.1|34803.1|34825.2|34805.2|34828|34808|34819.5|34799.5|30
1649402120000|2022-04-08 07:15:20|34824.8|34804.8|34827.6|34807.6|34827.7|34807.7|34823.9|34803.9|31
1649402130000|2022-04-08 07:15:30|34828|34808|34825|34805|34828|34808|34822|34802|26
1649402140000|2022-04-08 07:15:40|34824.9|34804.9|34829.8|34809.8|34833.6|34813.6|34824.6|34804.6|34
1649402150000|2022-04-08 07:15:50|34826.6|34806.6|34830.7|34810.7|34831.4|34811.4|34825.6|34805.6|27
1649402160000|2022-04-08 07:16:00|34830.4|34810.4|34832.4|34812.4|34832.8|34812.8|34826.3|34806.3|23
1649402170000|2022-04-08 07:16:10|34833|34813|34830.8|34810.8|34833|34813|34826.1|34806.1|28
1649402180000|2022-04-08 07:16:20|34830.7|34810.7|34825|34805|34831.7|34811.7|34825|34805|28
1649402190000|2022-04-08 07:16:30|34826|34806|34827.2|34807.2|34834|34814|34825.3|34805.3|36
1649402200000|2022-04-08 07:16:40|34828.9|34808.9|34830.5|34810.5|34834.1|34814.1|34827|34807|32
1649402210000|2022-04-08 07:16:50|34830.1|34810.1|34851.2|34831.2|34851.2|34831.2|34830.1|34810.1|31
1649402220000|2022-04-08 07:17:00|34851.3|34831.3|34847|34827|34851.3|34831.3|34847|34827|33
1649402230000|2022-04-08 07:17:10|34846.7|34826.7|34846.1|34826.1|34847.3|34827.3|34844.9|34824.9|31
1649402240000|2022-04-08 07:17:20|34846.2|34826.2|34846.1|34826.1|34847.3|34827.3|34845.8|34825.8|29
1649402250000|2022-04-08 07:17:30|34846.3|34826.3|34848.6|34828.6|34851.6|34831.6|34846.3|34826.3|33
1649402260000|2022-04-08 07:17:40|34849.4|34829.4|34851.3|34831.3|34851.3|34831.3|34847.2|34827.2|34
1649402270000|2022-04-08 07:17:50|34851.7|34831.7|34855.8|34835.8|34855.8|34835.8|34849.8|34829.8|28
1649402280000|2022-04-08 07:18:00|34866.3|34846.3|34886.5|34836.5|34893.4|34856.3|34866.3|34817.3|31
1649402290000|2022-04-08 07:18:10|34892.8|34829.5|34880.1|34860.1|34892.8|34860.7|34873.8|34829.5|29
1649402300000|2022-04-08 07:18:20|34879.5|34859.5|34882|34862|34886.7|34866.7|34877.4|34857.4|37
1649402310000|2022-04-08 07:18:30|34881.9|34861.9|34873.7|34853.7|34883.5|34863.5|34872.1|34852.1|35
1649402320000|2022-04-08 07:18:40|34875.5|34855.5|34871|34851|34876.6|34856.6|34870.2|34850.2|34
1649402330000|2022-04-08 07:18:50|34871.5|34851.5|34868.1|34848.1|34872.5|34852.5|34868.1|34848.1|29
1649402340000|2022-04-08 07:19:00|34868.2|34848.2|34865.7|34845.7|34868.8|34848.8|34864.6|34844.6|32
1649402350000|2022-04-08 07:19:10|34863.5|34843.5|34865.1|34845.1|34866.4|34846.4|34862.4|34842.4|27
1649402360000|2022-04-08 07:19:20|34864.6|34844.6|34865.1|34845.1|34867.8|34847.8|34863.7|34843.7|26
1649402370000|2022-04-08 07:19:30|34865.3|34845.3|34868|34848|34868|34848|34864.6|34844.6|24
1649402380000|2022-04-08 07:19:40|34865.5|34845.5|34869.1|34849.1|34871.1|34851.1|34861.8|34841.8|31
1649402390000|2022-04-08 07:19:50|34871.6|34851.6|34872.5|34852.5|34873.5|34853.5|34870|34850|26
1649402400000|2022-04-08 07:20:00|34874|34854|34873.2|34853.2|34874|34854|34872.4|34852.4|29
1649402410000|2022-04-08 07:20:10|34873.8|34853.8|34871.3|34851.3|34874.6|34854.6|34870.9|34850.9|23
1649402420000|2022-04-08 07:20:20|34871.4|34851.4|34871.1|34851.1|34872.7|34852.7|34869.6|34849.6|16
1649402430000|2022-04-08 07:20:30|34870.5|34850.5|34873.1|34853.1|34874.6|34854.6|34870.5|34850.5|30
1649402440000|2022-04-08 07:20:40|34872.4|34852.4|34874.9|34854.9|34874.9|34854.9|34872.3|34852.3|21
1649402450000|2022-04-08 07:20:50|34874.4|34854.4|34873.7|34853.7|34876.7|34856.7|34872.2|34852.2|27
1649402460000|2022-04-08 07:21:00|34873|34853|34874.1|34854.1|34875|34855|34871.8|34851.8|30
1649402470000|2022-04-08 07:21:10|34874.2|34854.2|34874.1|34854.1|34874.3|34854.3|34872.6|34852.6|26
1649402480000|2022-04-08 07:21:20|34872.9|34852.9|34873.5|34853.5|34876.3|34856.3|34871.6|34851.6|25
1649402490000|2022-04-08 07:21:30|34874.3|34854.3|34882.5|34862.5|34902.5|34862.5|34872.7|34837|29
1649402500000|2022-04-08 07:21:40|34881.6|34861.6|34887.6|34867.6|34889.3|34869.3|34879.5|34859.5|35
1649402510000|2022-04-08 07:21:50|34888.3|34868.3|34878.3|34858.3|34888.3|34868.3|34876.4|34856.4|36
1649402520000|2022-04-08 07:22:00|34877.9|34857.9|34875.7|34855.7|34879.6|34859.6|34875.7|34855.7|37
1649402530000|2022-04-08 07:22:10|34876|34856|34874.4|34854.4|34877.8|34857.8|34874.1|34854.1|35
1649402540000|2022-04-08 07:22:20|34873.9|34853.9|34868.5|34848.5|34883.1|34855.6|34867.9|34833.1|34
1649402550000|2022-04-08 07:22:30|34868.9|34848.9|34885.6|34835.6|34889.3|34848.9|34868.9|34826.3|29
1649402560000|2022-04-08 07:22:40|34885.5|34835.5|34887.7|34837.7|34888.1|34838.1|34884.1|34834.1|27
1649402570000|2022-04-08 07:22:50|34887.6|34837.6|34890.5|34840.5|34900.3|34855.5|34872.7|34825.4|22
1649402580000|2022-04-08 07:23:00|34889.4|34839.4|34866.5|34846.5|34891.5|34855.3|34865.7|34839.4|31
1649402590000|2022-04-08 07:23:10|34866.7|34846.7|34861.1|34841.1|34866.8|34846.8|34859.4|34839.4|29
1649402600000|2022-04-08 07:23:20|34860.4|34840.4|34859.6|34839.6|34861.1|34841.1|34859.3|34839.3|26
1649402610000|2022-04-08 07:23:30|34859.7|34839.7|34881.2|34810.7|34881.2|34839.9|34858.3|34810.7|18
1649402620000|2022-04-08 07:23:40|34858.8|34838.8|34864|34844|34865.4|34845.4|34857.6|34837.6|32
1649402630000|2022-04-08 07:23:50|34863.5|34843.5|34866.9|34846.9|34867.4|34847.4|34863.4|34843.4|30
1649402640000|2022-04-08 07:24:00|34866.8|34846.8|34867.9|34847.9|34890|34849|34865.3|34822.8|29
1649402650000|2022-04-08 07:24:10|34868|34848|34868.7|34848.7|34869.2|34849.2|34867.2|34847.2|23
1649402660000|2022-04-08 07:24:20|34868.6|34848.6|34867.3|34847.3|34868.9|34848.9|34867.3|34847.3|17
1649402670000|2022-04-08 07:24:30|34868.1|34848.1|34868.1|34848.1|34870.4|34850.4|34867.4|34847.4|25
1649402680000|2022-04-08 07:24:40|34868.6|34848.6|34872.2|34852.2|34892.7|34852.4|34868.6|34826.1|28
1649402690000|2022-04-08 07:24:50|34873.5|34853.5|34874.5|34854.5|34888.6|34856.7|34873.5|34838.6|30
1649402700000|2022-04-08 07:25:00|34874.8|34854.8|34870|34850|34875.2|34855.2|34869.5|34849.5|31
1649402710000|2022-04-08 07:25:10|34871.4|34851.4|34870.5|34850.5|34871.4|34851.4|34869.7|34849.7|24
1649402720000|2022-04-08 07:25:20|34870.4|34850.4|34867|34847|34871|34851|34866.5|34846.5|18
1649402730000|2022-04-08 07:25:30|34866.9|34846.9|34869.6|34849.6|34869.6|34849.6|34866.6|34846.6|27
1649402740000|2022-04-08 07:25:40|34869.5|34849.5|34869.6|34849.6|34869.7|34849.7|34866.8|34846.8|27
1649402750000|2022-04-08 07:25:50|34869.7|34849.7|34876.9|34856.9|34877|34857|34869.7|34849.7|33
1649402760000|2022-04-08 07:26:00|34877.1|34857.1|34878|34858|34883.1|34863.1|34877.1|34857.1|32
1649402770000|2022-04-08 07:26:10|34877.7|34857.7|34878|34858|34879.7|34859.7|34877.7|34857.7|21
1649402780000|2022-04-08 07:26:20|34877.7|34857.7|34876.9|34856.9|34877.8|34857.8|34876.5|34856.5|19
1649402790000|2022-04-08 07:26:30|34876.7|34856.7|34877.5|34857.5|34896.1|34863|34871.8|34824.6|31
1649402800000|2022-04-08 07:26:40|34879.3|34859.3|34875.7|34855.7|34883|34863|34872.4|34852.4|32
1649402810000|2022-04-08 07:26:50|34874.9|34854.9|34871|34851|34892.3|34856.3|34868.4|34822.5|24
1649402820000|2022-04-08 07:27:00|34872.6|34852.6|34874|34854|34876.8|34856.8|34872.4|34852.4|33
1649402830000|2022-04-08 07:27:10|34873.4|34853.4|34873.5|34853.5|34875.2|34855.2|34872.7|34852.7|27
1649402840000|2022-04-08 07:27:20|34875.7|34855.7|34875.4|34855.4|34878|34858|34873.9|34853.9|32
1649402850000|2022-04-08 07:27:30|34875.2|34855.2|34877.3|34857.3|34880.5|34860.5|34874.7|34854.7|25
1649402860000|2022-04-08 07:27:40|34877|34857|34877.1|34857.1|34878.8|34858.8|34876.4|34856.4|23
1649402870000|2022-04-08 07:27:50|34877.4|34857.4|34875.8|34855.8|34878|34858|34875.2|34855.2|27
1649402880000|2022-04-08 07:28:00|34875.3|34855.3|34875.5|34855.5|34879.2|34859.2|34874|34854|30
1649402890000|2022-04-08 07:28:10|34876.7|34856.7|34874.4|34854.4|34877.7|34857.7|34873.6|34853.6|26
1649402900000|2022-04-08 07:28:20|34873.9|34853.9|34879|34859|34879|34859|34873.9|34853.9|34
1649402910000|2022-04-08 07:28:30|34878.8|34858.8|34875.9|34855.9|34881|34861|34874|34854|34
1649402920000|2022-04-08 07:28:40|34873.2|34853.2|34874.8|34854.8|34877.1|34857.1|34872.4|34852.4|33
1649402930000|2022-04-08 07:28:50|34874.9|34854.9|34876.5|34856.5|34879.4|34859.4|34873.8|34853.8|31
1649402940000|2022-04-08 07:29:00|34878.3|34858.3|34874.6|34854.6|34878.3|34858.3|34874|34854|33
1649402950000|2022-04-08 07:29:10|34878|34858|34874.5|34854.5|34880.9|34860.9|34873.8|34853.8|36
1649402960000|2022-04-08 07:29:20|34874.4|34854.4|34880.5|34860.5|34881.7|34861.7|34874|34854|29
1649402970000|2022-04-08 07:29:30|34880.1|34860.1|34880.9|34860.9|34881.4|34861.4|34879.2|34859.2|17
1649402980000|2022-04-08 07:29:40|34880.2|34860.2|34879.5|34859.5|34880.2|34860.2|34879|34859|18
1649402990000|2022-04-08 07:29:50|34878.6|34858.6|34891.7|34871.7|34891.7|34871.7|34877.7|34857.7|30
1649403000000|2022-04-08 07:30:00|34886.5|34866.5|34896.9|34876.9|34896.9|34876.9|34886.5|34866.5|33
1649403010000|2022-04-08 07:30:10|34895.4|34875.4|34895.8|34875.8|34899.8|34879.8|34894.3|34874.3|27
1649403020000|2022-04-08 07:30:20|34897.7|34877.7|34898.3|34878.3|34899.4|34879.4|34896.2|34876.2|26
1649403030000|2022-04-08 07:30:30|34898.2|34878.2|34894.9|34874.9|34899.1|34879.1|34894.7|34874.7|13
1649403040000|2022-04-08 07:30:40|34894.8|34874.8|34893.2|34873.2|34896.2|34876.2|34892.4|34872.4|25
1649403050000|2022-04-08 07:30:50|34893.1|34873.1|34894.2|34874.2|34895|34875|34891.7|34871.7|28
1649403060000|2022-04-08 07:31:00|34894.1|34874.1|34893.2|34873.2|34895.4|34875.4|34893.2|34873.2|19
1649403070000|2022-04-08 07:31:10|34893.7|34873.7|34895.6|34875.6|34896.1|34876.1|34888|34868|22
1649403080000|2022-04-08 07:31:20|34894.8|34874.8|34904.6|34854.6|34914.6|34874.8|34891.3|34848.9|29
1649403090000|2022-04-08 07:31:30|34905.1|34855.1|34896|34876|34907.8|34876|34896|34854|20
1649403100000|2022-04-08 07:31:40|34897.1|34877.1|34891.5|34871.5|34897.1|34877.1|34891.4|34871.4|24
1649403110000|2022-04-08 07:31:50|34891.4|34871.4|34895.8|34875.8|34897.9|34877.9|34887.6|34867.6|19
1649403120000|2022-04-08 07:32:00|34894.3|34874.3|34891.7|34871.7|34896.2|34876.2|34884.2|34864.2|34
1649403130000|2022-04-08 07:32:10|34892|34872|34898.3|34827|34900|34873.6|34870.5|34827|30
1649403140000|2022-04-08 07:32:20|34897.4|34854|34871.4|34851.4|34897.4|34855.2|34870.1|34850.1|28
1649403150000|2022-04-08 07:32:30|34870.3|34850.3|34842.5|34822.5|34878.9|34858.9|34836.2|34787|34
1649403160000|2022-04-08 07:32:40|34839.9|34819.9|34874.3|34801.8|34898.6|34833.4|34836.2|34771.4|34
1649403170000|2022-04-08 07:32:50|34878|34813.8|34851.3|34831.3|34880.9|34835.4|34848.4|34796.8|34
1649403180000|2022-04-08 07:33:00|34866.4|34816.4|34853.5|34833.5|34869.6|34836.7|34853.5|34815.8|33
1649403190000|2022-04-08 07:33:10|34856.9|34836.9|34852.1|34832.1|34856.9|34836.9|34851.1|34831.1|38
1649403200000|2022-04-08 07:33:20|34852.3|34832.3|34850.6|34830.6|34852.7|34832.7|34849|34829|28
1649403210000|2022-04-08 07:33:30|34850.9|34830.9|34853.3|34833.3|34853.9|34833.9|34850.8|34830.8|24
1649403220000|2022-04-08 07:33:40|34853.4|34833.4|34854.3|34834.3|34855.6|34835.6|34852|34832|21
1649403230000|2022-04-08 07:33:50|34854.6|34834.6|34836.9|34816.9|34858.1|34838.1|34834.3|34814.3|29
1649403240000|2022-04-08 07:34:00|34837.4|34817.4|34836.9|34816.9|34840|34820|34836.9|34816.9|29
1649403250000|2022-04-08 07:34:10|34837.2|34817.2|34851.9|34831.9|34854.2|34834.2|34836.5|34816.5|34
1649403260000|2022-04-08 07:34:20|34851.7|34831.7|34851|34831|34853.7|34833.7|34850.4|34830.4|32
1649403270000|2022-04-08 07:34:30|34851.5|34831.5|34839.1|34819.1|34851.5|34831.5|34834.1|34814.1|31
1649403280000|2022-04-08 07:34:40|34838.3|34818.3|34850.7|34830.7|34852.1|34832.1|34837.9|34817.9|31
1649403290000|2022-04-08 07:34:50|34851.4|34831.4|34851.8|34831.8|34852.5|34832.5|34850.2|34830.2|23
1649403300000|2022-04-08 07:35:00|34851.1|34831.1|34849.1|34829.1|34853.1|34833.1|34848.5|34828.5|28
1649403310000|2022-04-08 07:35:10|34848.9|34828.9|34852.8|34832.8|34856|34836|34848.6|34828.6|24
1649403320000|2022-04-08 07:35:20|34853.1|34833.1|34853|34833|34853.8|34833.8|34852.6|34832.6|21
1649403330000|2022-04-08 07:35:30|34852.9|34832.9|34852.7|34832.7|34853.8|34833.8|34852.7|34832.7|19
1649403340000|2022-04-08 07:35:40|34852.9|34832.9|34852.6|34832.6|34854|34834|34852.6|34832.6|11
1649403350000|2022-04-08 07:35:50|34852.7|34832.7|34853.2|34833.2|34855.5|34835.5|34852.7|34832.7|18
1649403360000|2022-04-08 07:36:00|34853.4|34833.4|34855.7|34835.7|34856.5|34836.5|34853.4|34833.4|27
1649403370000|2022-04-08 07:36:10|34856|34836|34852.2|34832.2|34857.5|34837.5|34840.5|34820.5|21
1649403380000|2022-04-08 07:36:20|34852.8|34832.8|34856.2|34836.2|34856.5|34836.5|34845.7|34825.7|27
1649403390000|2022-04-08 07:36:30|34857.3|34837.3|34857.9|34837.9|34858.1|34838.1|34855.5|34835.5|24
1649403400000|2022-04-08 07:36:40|34857.6|34837.6|34855.1|34835.1|34857.6|34837.6|34855.1|34835.1|21
1649403410000|2022-04-08 07:36:50|34855.3|34835.3|34839.6|34819.6|34856.2|34836.2|34838.6|34818.6|25
1649403420000|2022-04-08 07:37:00|34840.7|34820.7|34838.4|34818.4|34840.7|34820.7|34838.2|34818.2|22
1649403430000|2022-04-08 07:37:10|34838.6|34818.6|34838.1|34818.1|34838.7|34818.7|34837|34817|24
1649403440000|2022-04-08 07:37:20|34837.9|34817.9|34839.1|34819.1|34839.6|34819.6|34837.6|34817.6|15
1649403450000|2022-04-08 07:37:30|34838.9|34818.9|34839.4|34819.4|34841.6|34821.6|34838.4|34818.4|14
1649403460000|2022-04-08 07:37:40|34839.6|34819.6|34835.1|34815.1|34839.9|34819.9|34835.1|34815.1|24
1649403470000|2022-04-08 07:37:50|34835.4|34815.4|34831.1|34811.1|34835.7|34815.7|34829.3|34809.3|26
1649403480000|2022-04-08 07:38:00|34830.8|34810.8|34828.7|34808.7|34835.1|34815.1|34828.7|34808.7|33
1649403490000|2022-04-08 07:38:10|34828|34808|34828.5|34808.5|34830.7|34810.7|34828|34808|24
1649403500000|2022-04-08 07:38:20|34828.6|34808.6|34826|34806|34832|34812|34825.3|34805.3|24
1649403510000|2022-04-08 07:38:30|34825.7|34805.7|34824.4|34804.4|34828.2|34808.2|34824.3|34804.3|23
1649403520000|2022-04-08 07:38:40|34824.5|34804.5|34824.4|34804.4|34824.6|34804.6|34824.1|34804.1|18
1649403530000|2022-04-08 07:38:50|34824.1|34804.1|34823|34803|34825.2|34805.2|34823|34803|20
1649403540000|2022-04-08 07:39:00|34823.3|34803.3|34821.6|34801.6|34823.5|34803.5|34821.3|34801.3|28
1649403550000|2022-04-08 07:39:10|34821.4|34801.4|34821.4|34801.4|34822.5|34802.5|34818.7|34798.7|20
1649403560000|2022-04-08 07:39:20|34821.1|34801.1|34819.4|34799.4|34821.1|34801.1|34819|34799|20
1649403570000|2022-04-08 07:39:30|34819.6|34799.6|34821.3|34801.3|34821.9|34801.9|34818.7|34798.7|24
1649403580000|2022-04-08 07:39:40|34821.5|34801.5|34822.8|34802.8|34824.7|34804.7|34821.5|34801.5|21
1649403590000|2022-04-08 07:39:50|34822.6|34802.6|34822.7|34802.7|34828.2|34808.2|34819.7|34799.7|27
1649403600000|2022-04-08 07:40:00|34822.8|34802.8|34823.1|34803.1|34824.2|34804.2|34822.4|34802.4|19
1649403610000|2022-04-08 07:40:10|34823.3|34803.3|34824.1|34804.1|34824.1|34804.1|34823|34803|10
1649403620000|2022-04-08 07:40:20|34824|34804|34823.9|34803.9|34824.7|34804.7|34823.6|34803.6|10
1649403630000|2022-04-08 07:40:30|34823|34803|34826.1|34806.1|34826.4|34806.4|34823|34803|17
1649403640000|2022-04-08 07:40:40|34826.8|34806.8|34823|34803|34826.8|34806.8|34822.8|34802.8|17
1649403650000|2022-04-08 07:40:50|34823.2|34803.2|34822.4|34802.4|34826|34806|34822.4|34802.4|13
1649403660000|2022-04-08 07:41:00|34824.1|34804.1|34845.1|34795.1|34852.8|34814.9|34821.8|34787|28
1649403670000|2022-04-08 07:41:10|34852.6|34788.4|34857.8|34789.4|34859.7|34796.1|34845.9|34786.4|14
1649403680000|2022-04-08 07:41:20|34850.8|34800.8|34827.6|34807.6|34862.7|34821.8|34827.3|34794.6|29
1649403690000|2022-04-08 07:41:30|34826.8|34806.8|34827.5|34807.5|34828.8|34808.8|34824.4|34804.4|22
1649403700000|2022-04-08 07:41:40|34827.9|34807.9|34827.7|34807.7|34828.4|34808.4|34825.7|34805.7|23
1649403710000|2022-04-08 07:41:50|34828.1|34808.1|34827.9|34807.9|34828.1|34808.1|34826.2|34806.2|19
1649403720000|2022-04-08 07:42:00|34827.6|34807.6|34824.1|34804.1|34828.4|34808.4|34824.1|34804.1|19
1649403730000|2022-04-08 07:42:10|34824.4|34804.4|34820|34800|34826|34806|34819|34799|27
1649403740000|2022-04-08 07:42:20|34819.7|34799.7|34820.3|34800.3|34821.1|34801.1|34818.5|34798.5|26
1649403750000|2022-04-08 07:42:30|34819.9|34799.9|34823.3|34803.3|34823.3|34803.3|34818.6|34798.6|26
1649403760000|2022-04-08 07:42:40|34822.5|34802.5|34826.1|34806.1|34827|34807|34822.5|34802.5|19
1649403770000|2022-04-08 07:42:50|34826.2|34806.2|34822.3|34802.3|34826.3|34806.3|34822.3|34802.3|19
1649403780000|2022-04-08 07:43:00|34822.5|34802.5|34822.1|34802.1|34823.3|34803.3|34821.1|34801.1|20
1649403790000|2022-04-08 07:43:10|34822|34802|34821.2|34801.2|34822.7|34802.7|34820.5|34800.5|15
1649403800000|2022-04-08 07:43:20|34821.1|34801.1|34821.7|34801.7|34821.9|34801.9|34820.6|34800.6|13
1649403810000|2022-04-08 07:43:30|34821.6|34801.6|34823.6|34803.6|34824.9|34804.9|34821.6|34801.6|8
1649403820000|2022-04-08 07:43:40|34823.3|34803.3|34821.5|34801.5|34824.2|34804.2|34820.7|34800.7|11
1649403830000|2022-04-08 07:43:50|34821|34801|34817.7|34797.7|34821|34801|34816.5|34796.5|25
1649403840000|2022-04-08 07:44:00|34817.4|34797.4|34832.4|34782.4|34838.7|34799|34815.2|34775.4|28
1649403850000|2022-04-08 07:44:10|34831.7|34781.7|34816.3|34796.3|34832|34797.7|34816|34781.6|19
1649403860000|2022-04-08 07:44:20|34817|34797|34816.5|34796.5|34817.1|34797.1|34815|34795|18
1649403870000|2022-04-08 07:44:30|34816.3|34796.3|34817.7|34797.7|34820.3|34800.3|34815.6|34795.6|16
1649403880000|2022-04-08 07:44:40|34818.6|34798.6|34814.3|34794.3|34818.6|34798.6|34813.5|34793.5|24
1649403890000|2022-04-08 07:44:50|34814.8|34794.8|34807.4|34787.4|34817.2|34797.2|34804.3|34784.3|15
1649403900000|2022-04-08 07:45:00|34810|34790|34811.5|34791.5|34811.8|34791.8|34802.9|34782.9|36
1649403910000|2022-04-08 07:45:10|34813|34793|34811|34791|34814.1|34794.1|34810.6|34790.6|33
1649403920000|2022-04-08 07:45:20|34811.3|34791.3|34812.5|34792.5|34812.5|34792.5|34810.5|34790.5|16
1649403930000|2022-04-08 07:45:30|34812.4|34792.4|34806.4|34786.4|34812.4|34792.4|34805.8|34785.8|26
1649403940000|2022-04-08 07:45:40|34806.1|34786.1|34810.8|34790.8|34812.3|34792.3|34805.8|34785.8|19
1649403950000|2022-04-08 07:45:50|34810.7|34790.7|34811.6|34791.6|34812.3|34792.3|34809.8|34789.8|19
1649403960000|2022-04-08 07:46:00|34811.5|34791.5|34811.6|34791.6|34813.6|34793.6|34811.2|34791.2|18
1649403970000|2022-04-08 07:46:10|34811.7|34791.7|34813.3|34793.3|34815.2|34795.2|34811.7|34791.7|15
1649403980000|2022-04-08 07:46:20|34816.5|34796.5|34813.9|34793.9|34816.6|34796.6|34812.5|34792.5|20
1649403990000|2022-04-08 07:46:30|34813.2|34793.2|34814|34794|34816.8|34796.8|34812.6|34792.6|27
1649404000000|2022-04-08 07:46:40|34814.5|34794.5|34814.9|34794.9|34815.4|34795.4|34813|34793|24
1649404010000|2022-04-08 07:46:50|34815|34795|34815.2|34795.2|34816.2|34796.2|34814.2|34794.2|20
1649404020000|2022-04-08 07:47:00|34815.3|34795.3|34814.8|34794.8|34816|34796|34814.5|34794.5|13
1649404030000|2022-04-08 07:47:10|34814.7|34794.7|34815.3|34795.3|34816.2|34796.2|34814|34794|16
1649404040000|2022-04-08 07:47:20|34815.7|34795.7|34814.6|34794.6|34815.7|34795.7|34814.1|34794.1|22
1649404050000|2022-04-08 07:47:30|34814.5|34794.5|34813.3|34793.3|34814.5|34794.5|34812.5|34792.5|13
1649404060000|2022-04-08 07:47:40|34813.1|34793.1|34814.6|34794.6|34814.7|34794.7|34813|34793|13
1649404070000|2022-04-08 07:47:50|34814.1|34794.1|34815.7|34795.7|34817.1|34797.1|34814.1|34794.1|14
1649404080000|2022-04-08 07:48:00|34816|34796|34815.7|34795.7|34816.6|34796.6|34813.1|34793.1|17
1649404090000|2022-04-08 07:48:10|34816|34796|34814.6|34794.6|34816.7|34796.7|34813.3|34793.3|16
1649404100000|2022-04-08 07:48:20|34814.1|34794.1|34816.1|34796.1|34816.6|34796.6|34814.1|34794.1|14
1649404110000|2022-04-08 07:48:30|34815.3|34795.3|34813.8|34793.8|34817.2|34797.2|34812.9|34792.9|18
1649404120000|2022-04-08 07:48:40|34813.4|34793.4|34815|34795|34815.4|34795.4|34813.4|34793.4|16
1649404130000|2022-04-08 07:48:50|34814.7|34794.7|34815.2|34795.2|34815.5|34795.5|34814.7|34794.7|8
1649404140000|2022-04-08 07:49:00|34814.9|34794.9|34812.8|34792.8|34815.5|34795.5|34812.6|34792.6|18
1649404150000|2022-04-08 07:49:10|34812.9|34792.9|34809.1|34789.1|34814.2|34794.2|34809.1|34789.1|23
1649404160000|2022-04-08 07:49:20|34812.2|34792.2|34810.1|34790.1|34812.4|34792.4|34806.2|34786.2|17
1649404170000|2022-04-08 07:49:30|34809.6|34789.6|34809.1|34789.1|34812.8|34792.8|34807.1|34787.1|26
1649404180000|2022-04-08 07:49:40|34810.1|34790.1|34807.6|34787.6|34810.7|34790.7|34807|34787|26
1649404190000|2022-04-08 07:49:50|34808.1|34788.1|34809|34789|34812.4|34792.4|34807.5|34787.5|26
1649404200000|2022-04-08 07:50:00|34809.3|34789.3|34811.7|34791.7|34812.4|34792.4|34808.1|34788.1|23
1649404210000|2022-04-08 07:50:10|34811.4|34791.4|34807.4|34787.4|34811.5|34791.5|34807.1|34787.1|23
1649404220000|2022-04-08 07:50:20|34813.6|34793.6|34806.5|34786.5|34813.6|34793.6|34806.5|34786.5|25
1649404230000|2022-04-08 07:50:30|34806.9|34786.9|34805.6|34785.6|34807.9|34787.9|34805.6|34785.6|25
1649404240000|2022-04-08 07:50:40|34806|34786|34804|34784|34806|34786|34804|34784|14
1649404250000|2022-04-08 07:50:50|34807.3|34787.3|34806|34786|34810.5|34790.5|34802.7|34782.7|25
1649404260000|2022-04-08 07:51:00|34804.9|34784.9|34805.5|34785.5|34806.7|34786.7|34804.9|34784.9|25
1649404270000|2022-04-08 07:51:10|34806.1|34786.1|34806.1|34786.1|34806.6|34786.6|34805.1|34785.1|21
1649404280000|2022-04-08 07:51:20|34806.2|34786.2|34809|34789|34809.4|34789.4|34805.3|34785.3|20
1649404290000|2022-04-08 07:51:30|34808.8|34788.8|34809.1|34789.1|34810.3|34790.3|34808.1|34788.1|19
1649404300000|2022-04-08 07:51:40|34808.7|34788.7|34806.5|34786.5|34809.4|34789.4|34804.3|34784.3|29
1649404310000|2022-04-08 07:51:50|34806.4|34786.4|34804.6|34784.6|34806.6|34786.6|34804.6|34784.6|19
1649404320000|2022-04-08 07:52:00|34804.8|34784.8|34806.1|34786.1|34806.8|34786.8|34804.8|34784.8|21
1649404330000|2022-04-08 07:52:10|34805.8|34785.8|34806.4|34786.4|34809.1|34789.1|34804|34784|23
1649404340000|2022-04-08 07:52:20|34806.1|34786.1|34805.9|34785.9|34806.9|34786.9|34805.7|34785.7|14
1649404350000|2022-04-08 07:52:30|34806.1|34786.1|34806.4|34786.4|34808.5|34788.5|34805.2|34785.2|21
1649404360000|2022-04-08 07:52:40|34806.2|34786.2|34805.9|34785.9|34806.8|34786.8|34804.9|34784.9|20
1649404370000|2022-04-08 07:52:50|34805.8|34785.8|34805.1|34785.1|34806.6|34786.6|34804.8|34784.8|15
1649404380000|2022-04-08 07:53:00|34804.9|34784.9|34804.4|34784.4|34805.9|34785.9|34804.3|34784.3|20
1649404390000|2022-04-08 07:53:10|34804.3|34784.3|34807.6|34787.6|34808.5|34788.5|34804.3|34784.3|29
1649404400000|2022-04-08 07:53:20|34808|34788|34808.4|34788.4|34809.3|34789.3|34807.5|34787.5|25
1649404410000|2022-04-08 07:53:30|34804.5|34784.5|34803.8|34783.8|34806.6|34786.6|34803.8|34783.8|25
1649404420000|2022-04-08 07:53:40|34803.7|34783.7|34806.1|34786.1|34806.6|34786.6|34803.4|34783.4|22
1649404430000|2022-04-08 07:53:50|34805.2|34785.2|34804.8|34784.8|34806.2|34786.2|34804.1|34784.1|22
1649404440000|2022-04-08 07:54:00|34804.6|34784.6|34804.2|34784.2|34806|34786|34803.5|34783.5|30
1649404450000|2022-04-08 07:54:10|34804.3|34784.3|34803.4|34783.4|34805.3|34785.3|34803.4|34783.4|21
1649404460000|2022-04-08 07:54:20|34804.1|34784.1|34803.8|34783.8|34804.8|34784.8|34802.1|34782.1|28
1649404470000|2022-04-08 07:54:30|34803.5|34783.5|34802.7|34782.7|34803.5|34783.5|34801.6|34781.6|29
1649404480000|2022-04-08 07:54:40|34802.9|34782.9|34802.6|34782.6|34803.2|34783.2|34802.3|34782.3|21
1649404490000|2022-04-08 07:54:50|34801.1|34781.1|34802.4|34782.4|34802.9|34782.9|34801.1|34781.1|17
1649404500000|2022-04-08 07:55:00|34804.1|34784.1|34803.3|34783.3|34804.3|34784.3|34802.7|34782.7|22
1649404510000|2022-04-08 07:55:10|34800.3|34780.3|34795.4|34775.4|34800.3|34780.3|34794.6|34774.6|26
1649404520000|2022-04-08 07:55:20|34794.6|34774.6|34793.8|34773.8|34797|34777|34793|34773|24
1649404530000|2022-04-08 07:55:30|34794.1|34774.1|34789.1|34769.1|34795.5|34775.5|34788.4|34768.4|32
1649404540000|2022-04-08 07:55:40|34788.9|34768.9|34789.5|34769.5|34789.5|34769.5|34786.4|34766.4|30
1649404550000|2022-04-08 07:55:50|34790.2|34770.2|34787.2|34767.2|34790.7|34770.7|34786|34766|32
1649404560000|2022-04-08 07:56:00|34787.4|34767.4|34788.5|34768.5|34788.8|34768.8|34784.2|34764.2|29
1649404570000|2022-04-08 07:56:10|34788.6|34768.6|34784.8|34764.8|34789.7|34769.7|34783.3|34763.3|31
1649404580000|2022-04-08 07:56:20|34783.3|34763.3|34780.7|34760.7|34786.2|34766.2|34778.5|34758.5|29
1649404590000|2022-04-08 07:56:30|34780.6|34760.6|34778.8|34758.8|34780.6|34760.6|34775.1|34755.1|31
1649404600000|2022-04-08 07:56:40|34778.3|34758.3|34778.2|34758.2|34781.8|34761.8|34777.5|34757.5|28
1649404610000|2022-04-08 07:56:50|34778.8|34758.8|34778.4|34758.4|34780|34760|34776.9|34756.9|25
1649404620000|2022-04-08 07:57:00|34778|34758|34776.3|34756.3|34778.5|34758.5|34775.5|34755.5|33
1649404630000|2022-04-08 07:57:10|34776.1|34756.1|34775.4|34755.4|34776.5|34756.5|34771.8|34751.8|29
1649404640000|2022-04-08 07:57:20|34772.6|34752.6|34753|34733|34772.6|34752.6|34747.5|34727.5|33
1649404650000|2022-04-08 07:57:30|34752.4|34732.4|34752.4|34732.4|34752.6|34732.6|34751.5|34731.5|20
1649404660000|2022-04-08 07:57:40|34752.7|34732.7|34754.1|34734.1|34754.1|34734.1|34751.5|34731.5|22
1649404670000|2022-04-08 07:57:50|34753.9|34733.9|34750.3|34730.3|34755.3|34735.3|34748.7|34728.7|25
1649404680000|2022-04-08 07:58:00|34751.1|34731.1|34748|34728|34751.4|34731.4|34747.2|34727.2|23
1649404690000|2022-04-08 07:58:10|34747.9|34727.9|34745.4|34725.4|34747.9|34727.9|34744.2|34724.2|24
1649404700000|2022-04-08 07:58:20|34745.8|34725.8|34745.4|34725.4|34746.4|34726.4|34744.5|34724.5|20
1649404710000|2022-04-08 07:58:30|34745.7|34725.7|34727.6|34707.6|34745.7|34725.7|34727.6|34707.6|25
1649404720000|2022-04-08 07:58:40|34729.5|34709.5|34727.3|34707.3|34731.3|34711.3|34727.1|34707.1|30
1649404730000|2022-04-08 07:58:50|34727.4|34707.4|34731.2|34711.2|34731.3|34711.3|34727.4|34707.4|19
1649404740000|2022-04-08 07:59:00|34731.3|34711.3|34730.9|34710.9|34731.4|34711.4|34730.5|34710.5|20
1649404750000|2022-04-08 07:59:10|34730.8|34710.8|34726.3|34706.3|34730.8|34710.8|34724.6|34704.6|15
1649404760000|2022-04-08 07:59:20|34725.8|34705.8|34723.3|34703.3|34728.9|34708.9|34721.5|34701.5|23
1649404770000|2022-04-08 07:59:30|34722.6|34702.6|34724|34704|34724.5|34704.5|34722.5|34702.5|29
1649404780000|2022-04-08 07:59:40|34722.3|34702.3|34718.6|34698.6|34722.3|34702.3|34717.1|34697.1|28
1649404790000|2022-04-08 07:59:50|34725.7|34705.7|34717.3|34697.3|34725.7|34705.7|34714.4|34694.4|32
1649404800000|2022-04-08 08:00:00|34717.5|34697.5|34711.6|34691.6|34718.3|34698.3|34709.5|34689.5|35
1649404810000|2022-04-08 08:00:10|34711.5|34691.5|34714.1|34694.1|34716.5|34696.5|34711.5|34691.5|27
1649404820000|2022-04-08 08:00:20|34714.4|34694.4|34713|34693|34715|34695|34712.8|34692.8|22
1649404830000|2022-04-08 08:00:30|34712.9|34692.9|34713|34693|34714.3|34694.3|34711.8|34691.8|24
1649404840000|2022-04-08 08:00:40|34712.7|34692.7|34708.4|34688.4|34712.7|34692.7|34708.4|34688.4|22
1649404850000|2022-04-08 08:00:50|34709.1|34689.1|34710.9|34690.9|34713.8|34693.8|34709.1|34689.1|28
1649404860000|2022-04-08 08:01:00|34710.3|34690.3|34712.3|34692.3|34712.5|34692.5|34709.3|34689.3|28
1649404870000|2022-04-08 08:01:10|34712.8|34692.8|34712.9|34692.9|34714|34694|34709.5|34689.5|30
1649404880000|2022-04-08 08:01:20|34713.6|34693.6|34713.7|34693.7|34714.1|34694.1|34712.6|34692.6|28
1649404890000|2022-04-08 08:01:30|34713.9|34693.9|34710.9|34690.9|34714.2|34694.2|34710.9|34690.9|17
1649404900000|2022-04-08 08:01:40|34710.6|34690.6|34711.4|34691.4|34711.5|34691.5|34709.1|34689.1|24
1649404910000|2022-04-08 08:01:50|34711.1|34691.1|34708.1|34688.1|34711.5|34691.5|34707.9|34687.9|18
1649404920000|2022-04-08 08:02:00|34708.6|34688.6|34707.5|34687.5|34710.5|34690.5|34705.5|34685.5|22
1649404930000|2022-04-08 08:02:10|34707.8|34687.8|34704|34684|34713|34693|34701.2|34681.2|31
1649404940000|2022-04-08 08:02:20|34705.4|34685.4|34709.9|34689.9|34709.9|34689.9|34704.5|34684.5|34
1649404950000|2022-04-08 08:02:30|34711.3|34691.3|34712.6|34692.6|34713.6|34693.6|34708.4|34688.4|26
1649404960000|2022-04-08 08:02:40|34710.6|34690.6|34708.8|34688.8|34711.9|34691.9|34708.1|34688.1|24
1649404970000|2022-04-08 08:02:50|34708.7|34688.7|34705.6|34685.6|34709.5|34689.5|34704.6|34684.6|30
1649404980000|2022-04-08 08:03:00|34706.1|34686.1|34700|34680|34706.8|34686.8|34700|34680|24
1649404990000|2022-04-08 08:03:10|34700.7|34680.7|34701.3|34681.3|34702.5|34682.5|34699.6|34679.6|25
1649405000000|2022-04-08 08:03:20|34700.4|34680.4|34706.4|34686.4|34706.4|34686.4|34699.2|34679.2|24
1649405010000|2022-04-08 08:03:30|34706.5|34686.5|34705.8|34685.8|34707.1|34687.1|34704.2|34684.2|24
1649405020000|2022-04-08 08:03:40|34705|34685|34694.6|34674.6|34706|34686|34694|34674|32
1649405030000|2022-04-08 08:03:50|34694.3|34674.3|34720.9|34658.6|34720.9|34676.6|34685.6|34657.6|32
1649405040000|2022-04-08 08:04:00|34722.8|34658.5|34718.9|34668.9|34725.2|34681.5|34698.9|34657.8|34
1649405050000|2022-04-08 08:04:10|34724.4|34660.2|34711.9|34661.9|34725.8|34667.9|34709.2|34652.8|31
1649405060000|2022-04-08 08:04:20|34709.4|34659.4|34721.4|34657.1|34721.8|34680.9|34700.9|34654.1|28
1649405070000|2022-04-08 08:04:30|34715.2|34665.2|34689.8|34669.8|34721.4|34673|34688.8|34655.1|25
1649405080000|2022-04-08 08:04:40|34690.3|34670.3|34698.1|34678.1|34700|34680|34686.1|34666.1|33
1649405090000|2022-04-08 08:04:50|34698.6|34678.6|34692.4|34672.4|34699.8|34679.8|34692.4|34672.4|31
1649405100000|2022-04-08 08:05:00|34694.6|34674.6|34698.6|34678.6|34698.6|34678.6|34690|34670|32
1649405110000|2022-04-08 08:05:10|34698.5|34678.5|34709.6|34689.6|34709.6|34689.6|34698.2|34678.2|30
1649405120000|2022-04-08 08:05:20|34709.4|34689.4|34708.5|34688.5|34709.4|34689.4|34707.4|34687.4|26
1649405130000|2022-04-08 08:05:30|34708.6|34688.6|34705.1|34685.1|34711.6|34691.6|34704.7|34684.7|31
1649405140000|2022-04-08 08:05:40|34704.6|34684.6|34707|34687|34717.9|34697.9|34703.5|34683.5|30
1649405150000|2022-04-08 08:05:50|34706.4|34686.4|34701.9|34681.9|34708.2|34688.2|34701.9|34681.9|26
1649405160000|2022-04-08 08:06:00|34706.2|34686.2|34718.2|34698.2|34738.5|34703.1|34704|34673.2|31
1649405170000|2022-04-08 08:06:10|34719.5|34699.5|34725.8|34705.8|34727.7|34707.7|34717.7|34697.7|30
1649405180000|2022-04-08 08:06:20|34728.2|34708.2|34719.1|34699.1|34728.2|34708.2|34717.2|34697.2|24
1649405190000|2022-04-08 08:06:30|34721.2|34701.2|34733.8|34713.8|34734.2|34714.2|34721.2|34701.2|37
1649405200000|2022-04-08 08:06:40|34734|34714|34752.4|34732.4|34753.5|34733.5|34733.4|34713.4|35
1649405210000|2022-04-08 08:06:50|34753|34733|34750.6|34730.6|34753.5|34733.5|34750.3|34730.3|34
1649405220000|2022-04-08 08:07:00|34750.7|34730.7|34750.6|34730.6|34751.8|34731.8|34749.6|34729.6|23
1649405230000|2022-04-08 08:07:10|34750.9|34730.9|34757|34737|34757|34737|34748.5|34728.5|29
1649405240000|2022-04-08 08:07:20|34763.6|34743.6|34803.1|34733.8|34803.1|34757.2|34763.6|34732.8|37
1649405250000|2022-04-08 08:07:30|34801.9|34732.5|34788.5|34738.5|34802.8|34742.9|34788.5|34732.4|32
1649405260000|2022-04-08 08:07:40|34786.7|34736.7|34764|34744|34796.1|34745.8|34764|34728|31
1649405270000|2022-04-08 08:07:50|34763.5|34743.5|34762.8|34742.8|34763.7|34743.7|34758.5|34738.5|28
1649405280000|2022-04-08 08:08:00|34762.4|34742.4|34761.8|34741.8|34762.5|34742.5|34760.9|34740.9|23
1649405290000|2022-04-08 08:08:10|34761.7|34741.7|34760.3|34740.3|34761.9|34741.9|34760.2|34740.2|24
1649405300000|2022-04-08 08:08:20|34757.2|34737.2|34755.8|34735.8|34759.1|34739.1|34755.8|34735.8|31
1649405310000|2022-04-08 08:08:30|34756|34736|34757.1|34737.1|34757.9|34737.9|34754.9|34734.9|33
1649405320000|2022-04-08 08:08:40|34757.7|34737.7|34758.4|34738.4|34759.7|34739.7|34756.8|34736.8|22
1649405330000|2022-04-08 08:08:50|34758.5|34738.5|34758.7|34738.7|34759.5|34739.5|34758.5|34738.5|20
1649405340000|2022-04-08 08:09:00|34759.1|34739.1|34757.9|34737.9|34760.7|34740.7|34756|34736|15
1649405350000|2022-04-08 08:09:10|34758|34738|34756.7|34736.7|34758|34738|34752.1|34732.1|27
1649405360000|2022-04-08 08:09:20|34756.9|34736.9|34757|34737|34757|34737|34755.3|34735.3|22
1649405370000|2022-04-08 08:09:30|34756.8|34736.8|34758.5|34738.5|34758.5|34738.5|34755.8|34735.8|21
1649405380000|2022-04-08 08:09:40|34757.3|34737.3|34741.8|34721.8|34758.7|34738.7|34735.4|34715.4|31
1649405390000|2022-04-08 08:09:50|34742.1|34722.1|34752.5|34732.5|34752.5|34732.5|34742.1|34722.1|30
1649405400000|2022-04-08 08:10:00|34752.2|34732.2|34747.2|34727.2|34752.7|34732.7|34744.5|34724.5|27
1649405410000|2022-04-08 08:10:10|34746.9|34726.9|34746.7|34726.7|34747.8|34727.8|34746.6|34726.6|20
1649405420000|2022-04-08 08:10:20|34746.9|34726.9|34746.9|34726.9|34747.5|34727.5|34745.4|34725.4|23
1649405430000|2022-04-08 08:10:30|34746.6|34726.6|34749.4|34729.4|34749.9|34729.9|34745.2|34725.2|22
1649405440000|2022-04-08 08:10:40|34747.8|34727.8|34745|34725|34750.2|34730.2|34744.2|34724.2|29
1649405450000|2022-04-08 08:10:50|34745.5|34725.5|34747.8|34727.8|34748|34728|34745.5|34725.5|21
1649405460000|2022-04-08 08:11:00|34747.4|34727.4|34747.2|34727.2|34748.5|34728.5|34747.2|34727.2|17
1649405470000|2022-04-08 08:11:10|34747.4|34727.4|34752.5|34732.5|34753.5|34733.5|34746.9|34726.9|27
1649405480000|2022-04-08 08:11:20|34752.2|34732.2|34750.7|34730.7|34752.4|34732.4|34750.5|34730.5|24
1649405490000|2022-04-08 08:11:30|34751.2|34731.2|34750.6|34730.6|34752.4|34732.4|34745.2|34725.2|24
1649405500000|2022-04-08 08:11:40|34750.3|34730.3|34752.3|34732.3|34753|34733|34749.9|34729.9|19
1649405510000|2022-04-08 08:11:50|34752.6|34732.6|34751.4|34731.4|34753.4|34733.4|34748.8|34728.8|27
1649405520000|2022-04-08 08:12:00|34750.5|34730.5|34748.9|34728.9|34751.4|34731.4|34748.6|34728.6|24
1649405530000|2022-04-08 08:12:10|34749.1|34729.1|34749.2|34729.2|34749.2|34729.2|34747.3|34727.3|14
1649405540000|2022-04-08 08:12:20|34748.4|34728.4|34749.9|34729.9|34750.2|34730.2|34748.4|34728.4|16
1649405550000|2022-04-08 08:12:30|34749.8|34729.8|34753.7|34733.7|34754.2|34734.2|34749.7|34729.7|19
1649405560000|2022-04-08 08:12:40|34753.4|34733.4|34751.1|34731.1|34753.4|34733.4|34751.1|34731.1|13
1649405570000|2022-04-08 08:12:50|34751.2|34731.2|34753.8|34733.8|34756.4|34736.4|34751.2|34731.2|16
1649405580000|2022-04-08 08:13:00|34753.6|34733.6|34749.3|34729.3|34753.6|34733.6|34745.9|34725.9|26
1649405590000|2022-04-08 08:13:10|34749.2|34729.2|34750.6|34730.6|34752.7|34732.7|34749.1|34729.1|20
1649405600000|2022-04-08 08:13:20|34750.2|34730.2|34752.8|34732.8|34752.8|34732.8|34750.1|34730.1|27
1649405610000|2022-04-08 08:13:30|34752.6|34732.6|34751|34731|34752.6|34732.6|34751|34731|20
1649405620000|2022-04-08 08:13:40|34751.7|34731.7|34755.9|34735.9|34756.1|34736.1|34751.7|34731.7|28
1649405630000|2022-04-08 08:13:50|34755.5|34735.5|34755.3|34735.3|34756.6|34736.6|34755|34735|24
1649405640000|2022-04-08 08:14:00|34755.4|34735.4|34754|34734|34756.3|34736.3|34754|34734|24
1649405650000|2022-04-08 08:14:10|34753.8|34733.8|34755.4|34735.4|34755.9|34735.9|34752|34732|18
1649405660000|2022-04-08 08:14:20|34754.4|34734.4|34756.2|34736.2|34758.6|34738.6|34752.4|34732.4|19
1649405670000|2022-04-08 08:14:30|34756.4|34736.4|34758.3|34738.3|34758.8|34738.8|34754.4|34734.4|20
1649405680000|2022-04-08 08:14:40|34758.9|34738.9|34759|34739|34760.4|34740.4|34755.7|34735.7|21
1649405690000|2022-04-08 08:14:50|34757|34737|34753.7|34733.7|34759.3|34739.3|34753.7|34733.7|21
1649405700000|2022-04-08 08:15:00|34753|34733|34752.4|34732.4|34753|34733|34747.8|34727.8|32
1649405710000|2022-04-08 08:15:10|34750.1|34730.1|34753.2|34733.2|34754.3|34734.3|34749.5|34729.5|23
1649405720000|2022-04-08 08:15:20|34753|34733|34755.9|34735.9|34758.6|34738.6|34753|34733|25
1649405730000|2022-04-08 08:15:30|34755.7|34735.7|34754.2|34734.2|34756.4|34736.4|34754.2|34734.2|22
1649405740000|2022-04-08 08:15:40|34753.9|34733.9|34752.4|34732.4|34754.3|34734.3|34751.4|34731.4|21
1649405750000|2022-04-08 08:15:50|34752.7|34732.7|34750|34730|34753.6|34733.6|34749.4|34729.4|22
1649405760000|2022-04-08 08:16:00|34749.5|34729.5|34751.6|34731.6|34752|34732|34748|34728|21
1649405770000|2022-04-08 08:16:10|34751.7|34731.7|34752.1|34732.1|34753|34733|34750.7|34730.7|22
1649405780000|2022-04-08 08:16:20|34752.5|34732.5|34749.9|34729.9|34753|34733|34749.5|34729.5|23
1649405790000|2022-04-08 08:16:30|34749.8|34729.8|34750.1|34730.1|34752.6|34732.6|34747.1|34727.1|17
1649405800000|2022-04-08 08:16:40|34749.1|34729.1|34750.9|34730.9|34751.8|34731.8|34746.3|34726.3|26
1649405810000|2022-04-08 08:16:50|34751.6|34731.6|34750.1|34730.1|34753|34733|34750|34730|24
1649405820000|2022-04-08 08:17:00|34750|34730|34751.4|34731.4|34753.4|34733.4|34749.2|34729.2|17
1649405830000|2022-04-08 08:17:10|34751.8|34731.8|34753.3|34733.3|34754.8|34734.8|34748.8|34728.8|17
1649405840000|2022-04-08 08:17:20|34753.2|34733.2|34749.9|34729.9|34753.7|34733.7|34749.5|34729.5|21
1649405850000|2022-04-08 08:17:30|34750.3|34730.3|34748.2|34728.2|34750.9|34730.9|34748.2|34728.2|22
1649405860000|2022-04-08 08:17:40|34748.1|34728.1|34751.6|34731.6|34751.8|34731.8|34747.8|34727.8|19
1649405870000|2022-04-08 08:17:50|34751.7|34731.7|34754.6|34734.6|34754.9|34734.9|34749.9|34729.9|20
1649405880000|2022-04-08 08:18:00|34754.1|34734.1|34757.5|34737.5|34757.6|34737.6|34753.8|34733.8|20
1649405890000|2022-04-08 08:18:10|34754|34734|34752.6|34732.6|34755.2|34735.2|34747.9|34727.9|22
1649405900000|2022-04-08 08:18:20|34752.3|34732.3|34755.2|34735.2|34757.4|34737.4|34752.3|34732.3|25
1649405910000|2022-04-08 08:18:30|34754.9|34734.9|34760.2|34740.2|34760.2|34740.2|34753.4|34733.4|27
1649405920000|2022-04-08 08:18:40|34758.4|34738.4|34755|34735|34758.4|34738.4|34754|34734|22
1649405930000|2022-04-08 08:18:50|34756|34736|34760|34740|34760.2|34740.2|34755.2|34735.2|18
1649405940000|2022-04-08 08:19:00|34760.2|34740.2|34756|34736|34761.6|34741.6|34755.6|34735.6|20
1649405950000|2022-04-08 08:19:10|34759.4|34739.4|34755.4|34735.4|34759.6|34739.6|34754.9|34734.9|16
1649405960000|2022-04-08 08:19:20|34755.5|34735.5|34754.7|34734.7|34760.3|34740.3|34754.7|34734.7|15
1649405970000|2022-04-08 08:19:30|34757.7|34737.7|34758.3|34738.3|34760.3|34740.3|34755|34735|22
1649405980000|2022-04-08 08:19:40|34758.2|34738.2|34757.8|34737.8|34761.1|34741.1|34756|34736|21
1649405990000|2022-04-08 08:19:50|34756.8|34736.8|34758.2|34738.2|34758.9|34738.9|34753|34733|19
1649406000000|2022-04-08 08:20:00|34757.7|34737.7|34756.4|34736.4|34757.8|34737.8|34754.8|34734.8|20
1649406010000|2022-04-08 08:20:10|34756.2|34736.2|34757.8|34737.8|34758.2|34738.2|34754.1|34734.1|18
1649406020000|2022-04-08 08:20:20|34755.1|34735.1|34755.7|34735.7|34760|34740|34752.4|34732.4|20
1649406030000|2022-04-08 08:20:30|34755.5|34735.5|34757.7|34737.7|34758.2|34738.2|34753.1|34733.1|19
1649406040000|2022-04-08 08:20:40|34757|34737|34750.2|34730.2|34757|34737|34747.4|34727.4|19
1649406050000|2022-04-08 08:20:50|34749.5|34729.5|34751.1|34731.1|34751.6|34731.6|34748.8|34728.8|26
1649406060000|2022-04-08 08:21:00|34751.2|34731.2|34747.3|34727.3|34751.2|34731.2|34747|34727|18
1649406070000|2022-04-08 08:21:10|34747.1|34727.1|34745.4|34725.4|34748.3|34728.3|34745.2|34725.2|24
1649406080000|2022-04-08 08:21:20|34745.3|34725.3|34747.4|34727.4|34748.7|34728.7|34745.3|34725.3|16
1649406090000|2022-04-08 08:21:30|34747.2|34727.2|34745.7|34725.7|34747.2|34727.2|34745.6|34725.6|13
1649406100000|2022-04-08 08:21:40|34745.6|34725.6|34744.3|34724.3|34750.7|34730.7|34744.3|34724.3|19
1649406110000|2022-04-08 08:21:50|34743.5|34723.5|34743.4|34723.4|34745.9|34725.9|34742.3|34722.3|23
1649406120000|2022-04-08 08:22:00|34743|34723|34748|34728|34748|34728|34743|34723|15
1649406130000|2022-04-08 08:22:10|34748.4|34728.4|34750.8|34730.8|34751.1|34731.1|34746.6|34726.6|31
1649406140000|2022-04-08 08:22:20|34749.5|34729.5|34751.8|34731.8|34753.6|34733.6|34749.2|34729.2|23
1649406150000|2022-04-08 08:22:30|34751.1|34731.1|34749.7|34729.7|34752.4|34732.4|34749.6|34729.6|34
1649406160000|2022-04-08 08:22:40|34749|34729|34746|34726|34749.7|34729.7|34743.9|34723.9|39
1649406170000|2022-04-08 08:22:50|34746.2|34726.2|34747.6|34727.6|34747.8|34727.8|34744.6|34724.6|37
1649406180000|2022-04-08 08:23:00|34747.5|34727.5|34744|34724|34747.5|34727.5|34743.1|34723.1|29
1649406190000|2022-04-08 08:23:10|34743.8|34723.8|34743.8|34723.8|34746.7|34726.7|34743.2|34723.2|32
1649406200000|2022-04-08 08:23:20|34747.4|34727.4|34746.8|34726.8|34748.4|34728.4|34746.5|34726.5|28
1649406210000|2022-04-08 08:23:30|34746.9|34726.9|34747.2|34727.2|34749.1|34729.1|34746|34726|28
1649406220000|2022-04-08 08:23:40|34747.7|34727.7|34747.1|34727.1|34747.7|34727.7|34745.3|34725.3|22
1649406230000|2022-04-08 08:23:50|34746.3|34726.3|34749.8|34729.8|34750.6|34730.6|34746.2|34726.2|30
1649406240000|2022-04-08 08:24:00|34751.5|34731.5|34753.6|34733.6|34756.5|34736.5|34750.4|34730.4|34
1649406250000|2022-04-08 08:24:10|34754.3|34734.3|34753.9|34733.9|34754.5|34734.5|34750.4|34730.4|26
1649406260000|2022-04-08 08:24:20|34754|34734|34754.1|34734.1|34755.5|34735.5|34753.8|34733.8|21
1649406270000|2022-04-08 08:24:30|34754.2|34734.2|34754.1|34734.1|34755.6|34735.6|34753.5|34733.5|22
1649406280000|2022-04-08 08:24:40|34754.4|34734.4|34755.1|34735.1|34756.8|34736.8|34753.5|34733.5|26
1649406290000|2022-04-08 08:24:50|34754.5|34734.5|34755|34735|34756.5|34736.5|34751.4|34731.4|24
1649406300000|2022-04-08 08:25:00|34751.2|34731.2|34756.7|34736.7|34758.4|34738.4|34751.2|34731.2|29
1649406310000|2022-04-08 08:25:10|34756.4|34736.4|34755.3|34735.3|34756.4|34736.4|34754.2|34734.2|33
1649406320000|2022-04-08 08:25:20|34755.7|34735.7|34750|34730|34755.9|34735.9|34750|34730|35
1649406330000|2022-04-08 08:25:30|34752.3|34732.3|34755.3|34735.3|34757.3|34737.3|34749.8|34729.8|31
1649406340000|2022-04-08 08:25:40|34755.4|34735.4|34757.5|34737.5|34757.5|34737.5|34752.6|34732.6|28
1649406350000|2022-04-08 08:25:50|34755.5|34735.5|34755.9|34735.9|34757.5|34737.5|34752.7|34732.7|38
1649406360000|2022-04-08 08:26:00|34753.9|34733.9|34756.6|34736.6|34756.7|34736.7|34753.7|34733.7|36
1649406370000|2022-04-08 08:26:10|34756.3|34736.3|34756.6|34736.6|34756.8|34736.8|34754.8|34734.8|31
1649406380000|2022-04-08 08:26:20|34755.7|34735.7|34756.2|34736.2|34757.8|34737.8|34755.6|34735.6|31
1649406390000|2022-04-08 08:26:30|34756.3|34736.3|34756.4|34736.4|34757.9|34737.9|34754.8|34734.8|33
1649406400000|2022-04-08 08:26:40|34757|34737|34758.6|34738.6|34761.3|34741.3|34755.8|34735.8|38
1649406410000|2022-04-08 08:26:50|34760.7|34740.7|34762.3|34742.3|34763|34743|34758.3|34738.3|32
1649406420000|2022-04-08 08:27:00|34762.4|34742.4|34758.5|34738.5|34762.6|34742.6|34753|34733|24
1649406430000|2022-04-08 08:27:10|34758.4|34738.4|34762.1|34742.1|34762.4|34742.4|34757.2|34737.2|33
1649406440000|2022-04-08 08:27:20|34761.1|34741.1|34760.5|34740.5|34761.9|34741.9|34759.4|34739.4|34
1649406450000|2022-04-08 08:27:30|34760.6|34740.6|34762|34742|34763|34743|34760.1|34740.1|26
1649406460000|2022-04-08 08:27:40|34762.5|34742.5|34763|34743|34763.7|34743.7|34761.6|34741.6|15
1649406470000|2022-04-08 08:27:50|34762.3|34742.3|34763.2|34743.2|34764|34744|34761.6|34741.6|23
1649406480000|2022-04-08 08:28:00|34764.1|34744.1|34763.8|34743.8|34764.5|34744.5|34762.6|34742.6|21
1649406490000|2022-04-08 08:28:10|34764|34744|34761.5|34741.5|34764|34744|34760.7|34740.7|22
1649406500000|2022-04-08 08:28:20|34761.6|34741.6|34766.5|34746.5|34768.1|34748.1|34761.6|34741.6|29
1649406510000|2022-04-08 08:28:30|34766|34746|34765.8|34745.8|34766.9|34746.9|34764.6|34744.6|30
1649406520000|2022-04-08 08:28:40|34765.1|34745.1|34766.5|34746.5|34766.9|34746.9|34763.8|34743.8|35
1649406530000|2022-04-08 08:28:50|34766.3|34746.3|34763.5|34743.5|34767.1|34747.1|34763.4|34743.4|37
1649406540000|2022-04-08 08:29:00|34763.3|34743.3|34765.8|34745.8|34766.5|34746.5|34760.2|34740.2|35
1649406550000|2022-04-08 08:29:10|34765.4|34745.4|34745.6|34725.6|34768|34745.4|34742.7|34698.7|34
1649406560000|2022-04-08 08:29:20|34746|34726|34747.7|34727.7|34747.8|34727.8|34745.1|34725.1|27
1649406570000|2022-04-08 08:29:30|34748.8|34728.8|34748.7|34728.7|34751.2|34731.2|34748.2|34728.2|25
1649406580000|2022-04-08 08:29:40|34748.5|34728.5|34752.4|34732.4|34754.8|34734.8|34748.3|34728.3|25
1649406590000|2022-04-08 08:29:50|34752.6|34732.6|34758.4|34738.4|34760.5|34740.5|34752.4|34732.4|32
1649406600000|2022-04-08 08:30:00|34758.9|34738.9|34758.4|34738.4|34758.9|34738.9|34755.5|34735.5|27
1649406610000|2022-04-08 08:30:10|34757.9|34737.9|34755.4|34735.4|34758.4|34738.4|34755.1|34735.1|25
1649406620000|2022-04-08 08:30:20|34756.3|34736.3|34758.7|34738.7|34759.9|34739.9|34756.3|34736.3|25
1649406630000|2022-04-08 08:30:30|34758.8|34738.8|34757.8|34737.8|34760.6|34740.6|34755.8|34735.8|16
1649406640000|2022-04-08 08:30:40|34757.4|34737.4|34757.8|34737.8|34759.4|34739.4|34756.5|34736.5|23
1649406650000|2022-04-08 08:30:50|34758.3|34738.3|34757.4|34737.4|34758.4|34738.4|34756.5|34736.5|23
1649406660000|2022-04-08 08:31:00|34758|34738|34757.4|34737.4|34761.6|34741.6|34757.4|34737.4|22
1649406670000|2022-04-08 08:31:10|34757.6|34737.6|34758.5|34738.5|34759.8|34739.8|34756.4|34736.4|19
1649406680000|2022-04-08 08:31:20|34758.6|34738.6|34762.7|34742.7|34765.3|34745.3|34758|34738|26
1649406690000|2022-04-08 08:31:30|34762.8|34742.8|34761.2|34741.2|34763.3|34743.3|34760.9|34740.9|26
1649406700000|2022-04-08 08:31:40|34760.7|34740.7|34763.3|34743.3|34763.3|34743.3|34760.2|34740.2|23
1649406710000|2022-04-08 08:31:50|34762.8|34742.8|34767|34747|34767.1|34747.1|34762.3|34742.3|26
1649406720000|2022-04-08 08:32:00|34763.7|34743.7|34764.8|34744.8|34767.3|34747.3|34763.2|34743.2|21
1649406730000|2022-04-08 08:32:10|34765.2|34745.2|34767.5|34747.5|34767.9|34747.9|34765.2|34745.2|20
1649406740000|2022-04-08 08:32:20|34767.2|34747.2|34766.6|34746.6|34767.2|34747.2|34765.1|34745.1|20
1649406750000|2022-04-08 08:32:30|34766.5|34746.5|34768.1|34748.1|34773|34753|34765.9|34745.9|21
1649406760000|2022-04-08 08:32:40|34769.2|34749.2|34769.7|34749.7|34771.6|34751.6|34769.2|34749.2|28
1649406770000|2022-04-08 08:32:50|34769.9|34749.9|34761.8|34741.8|34771.8|34751.8|34761.8|34741.8|13
1649406780000|2022-04-08 08:33:00|34767.7|34747.7|34767.5|34747.5|34768.5|34748.5|34766.4|34746.4|23
1649406790000|2022-04-08 08:33:10|34768.3|34748.3|34765.4|34745.4|34768.3|34748.3|34765.4|34745.4|14
1649406800000|2022-04-08 08:33:20|34765.5|34745.5|34766.6|34746.6|34770.8|34750.8|34765.3|34745.3|27
1649406810000|2022-04-08 08:33:30|34766.4|34746.4|34766.5|34746.5|34767.2|34747.2|34765.4|34745.4|21
1649406820000|2022-04-08 08:33:40|34765.9|34745.9|34767.8|34747.8|34767.8|34747.8|34765.9|34745.9|20
1649406830000|2022-04-08 08:33:50|34768.4|34748.4|34772.6|34752.6|34772.6|34752.6|34767.7|34747.7|15
1649406840000|2022-04-08 08:34:00|34770.2|34750.2|34768.3|34748.3|34773.4|34753.4|34767.2|34747.2|28
1649406850000|2022-04-08 08:34:10|34768.6|34748.6|34769.3|34749.3|34769.5|34749.5|34767.9|34747.9|17
1649406860000|2022-04-08 08:34:20|34769.2|34749.2|34762.4|34742.4|34769.2|34749.2|34761|34741|20
1649406870000|2022-04-08 08:34:30|34762.7|34742.7|34766.3|34746.3|34766.4|34746.4|34762.6|34742.6|27
1649406880000|2022-04-08 08:34:40|34765.6|34745.6|34766.6|34746.6|34766.7|34746.7|34764.3|34744.3|19
1649406890000|2022-04-08 08:34:50|34766.4|34746.4|34770.1|34750.1|34770.1|34750.1|34766|34746|21
1649406900000|2022-04-08 08:35:00|34771.3|34751.3|34767.8|34747.8|34771.7|34751.7|34766.8|34746.8|22
1649406910000|2022-04-08 08:35:10|34766.4|34746.4|34769.3|34749.3|34770.3|34750.3|34766.4|34746.4|17
1649406920000|2022-04-08 08:35:20|34768.9|34748.9|34765|34745|34770|34750|34763.9|34743.9|22
1649406930000|2022-04-08 08:35:30|34762.7|34742.7|34764.5|34744.5|34765.7|34745.7|34762.7|34742.7|15
1649406940000|2022-04-08 08:35:40|34765.5|34745.5|34765.5|34745.5|34767.9|34747.9|34764.6|34744.6|19
1649406950000|2022-04-08 08:35:50|34765.3|34745.3|34766|34746|34767.3|34747.3|34765.3|34745.3|11
1649406960000|2022-04-08 08:36:00|34765.4|34745.4|34766.7|34746.7|34767.1|34747.1|34765.4|34745.4|18
1649406970000|2022-04-08 08:36:10|34768.8|34748.8|34766|34746|34769.4|34749.4|34765.8|34745.8|24
1649406980000|2022-04-08 08:36:20|34765.3|34745.3|34769.8|34749.8|34770.8|34750.8|34765.3|34745.3|20
1649406990000|2022-04-08 08:36:30|34769.7|34749.7|34770.7|34750.7|34771.3|34751.3|34769.4|34749.4|26
1649407000000|2022-04-08 08:36:40|34769.3|34749.3|34772.5|34752.5|34773.2|34753.2|34769.3|34749.3|16
1649407010000|2022-04-08 08:36:50|34773.8|34753.8|34775.7|34755.7|34776.7|34756.7|34772.8|34752.8|20
1649407020000|2022-04-08 08:37:00|34775.5|34755.5|34774.7|34754.7|34776.6|34756.6|34774.6|34754.6|22
1649407030000|2022-04-08 08:37:10|34774.8|34754.8|34787.1|34767.1|34787.9|34767.9|34774.5|34754.5|23
1649407040000|2022-04-08 08:37:20|34787.7|34767.7|34783.1|34763.1|34791.4|34771.4|34783.1|34763.1|27
1649407050000|2022-04-08 08:37:30|34783.4|34763.4|34782.9|34762.9|34784.2|34764.2|34782.9|34762.9|19
1649407060000|2022-04-08 08:37:40|34783.5|34763.5|34781.5|34761.5|34785.9|34765.9|34781.5|34761.5|18
1649407070000|2022-04-08 08:37:50|34780.5|34760.5|34781.9|34761.9|34785.1|34765.1|34777.7|34757.7|18
1649407080000|2022-04-08 08:38:00|34780.8|34760.8|34783.1|34763.1|34785.7|34765.7|34780.8|34760.8|20
1649407090000|2022-04-08 08:38:10|34783.5|34763.5|34784.6|34764.6|34786|34766|34783.5|34763.5|22
1649407100000|2022-04-08 08:38:20|34784.1|34764.1|34779.6|34759.6|34784.2|34764.2|34779.6|34759.6|17
1649407110000|2022-04-08 08:38:30|34776|34756|34779.5|34759.5|34780.9|34760.9|34776|34756|29
1649407120000|2022-04-08 08:38:40|34779.9|34759.9|34776.2|34756.2|34798.9|34759.9|34775.5|34734.6|23
1649407130000|2022-04-08 08:38:50|34777.7|34757.7|34773.8|34753.8|34777.7|34757.7|34773.8|34753.8|21
1649407140000|2022-04-08 08:39:00|34774.8|34754.8|34778|34758|34780|34760|34774.1|34754.1|15
1649407150000|2022-04-08 08:39:10|34775.8|34755.8|34776|34756|34776.9|34756.9|34771.6|34751.6|23
1649407160000|2022-04-08 08:39:20|34775.7|34755.7|34774.8|34754.8|34777|34757|34773.7|34753.7|21
1649407170000|2022-04-08 08:39:30|34774.9|34754.9|34768.5|34748.5|34776.4|34756.4|34768.5|34748.5|23
1649407180000|2022-04-08 08:39:40|34770.2|34750.2|34767.3|34747.3|34770.2|34750.2|34766.4|34746.4|29
1649407190000|2022-04-08 08:39:50|34766.8|34746.8|34768.8|34748.8|34771|34751|34765.3|34745.3|30
1649407200000|2022-04-08 08:40:00|34769.8|34749.8|34770.6|34750.6|34772|34752|34768.9|34748.9|26
1649407210000|2022-04-08 08:40:10|34770.8|34750.8|34774.1|34754.1|34775.5|34755.5|34769.6|34749.6|35
1649407220000|2022-04-08 08:40:20|34773.6|34753.6|34769.3|34749.3|34775.1|34755.1|34766.9|34746.9|33
1649407230000|2022-04-08 08:40:30|34770.5|34750.5|34770.1|34750.1|34773.2|34753.2|34769.5|34749.5|36
1649407240000|2022-04-08 08:40:40|34770.4|34750.4|34771.8|34751.8|34772.7|34752.7|34769.7|34749.7|23
1649407250000|2022-04-08 08:40:50|34772|34752|34770.1|34750.1|34772.6|34752.6|34768.7|34748.7|25
1649407260000|2022-04-08 08:41:00|34769.2|34749.2|34769.1|34749.1|34770.3|34750.3|34767.3|34747.3|34
1649407270000|2022-04-08 08:41:10|34770.3|34750.3|34769.4|34749.4|34771.3|34751.3|34768.2|34748.2|28
1649407280000|2022-04-08 08:41:20|34769.5|34749.5|34770.5|34750.5|34770.5|34750.5|34768.4|34748.4|32
1649407290000|2022-04-08 08:41:30|34769.1|34749.1|34768.9|34748.9|34770.4|34750.4|34768.4|34748.4|30
1649407300000|2022-04-08 08:41:40|34769.5|34749.5|34768|34748|34772.2|34752.2|34768|34748|34
1649407310000|2022-04-08 08:41:50|34768.1|34748.1|34767.8|34747.8|34769|34749|34767.6|34747.6|24
1649407320000|2022-04-08 08:42:00|34767.6|34747.6|34766.9|34746.9|34769.2|34749.2|34766.9|34746.9|30
1649407330000|2022-04-08 08:42:10|34766.5|34746.5|34751.4|34731.4|34766.5|34746.5|34751.4|34731.4|30
1649407340000|2022-04-08 08:42:20|34750.9|34730.9|34736.7|34716.7|34750.9|34730.9|34733.5|34713.5|22
1649407350000|2022-04-08 08:42:30|34736.4|34716.4|34743|34723|34747.2|34727.2|34734.9|34714.9|27
1649407360000|2022-04-08 08:42:40|34741|34721|34743.2|34723.2|34743.7|34723.7|34740.9|34720.9|10
1649407370000|2022-04-08 08:42:50|34743.3|34723.3|34742|34722|34743.5|34723.5|34741.8|34721.8|14
1649407380000|2022-04-08 08:43:00|34742.1|34722.1|34741.2|34721.2|34742.3|34722.3|34738.9|34718.9|22
1649407390000|2022-04-08 08:43:10|34741.4|34721.4|34739.4|34719.4|34741.9|34721.9|34739.3|34719.3|10
1649407400000|2022-04-08 08:43:20|34739.2|34719.2|34737.8|34717.8|34739.5|34719.5|34736.4|34716.4|22
1649407410000|2022-04-08 08:43:30|34737.7|34717.7|34738.5|34718.5|34739.2|34719.2|34737.3|34717.3|21
1649407420000|2022-04-08 08:43:40|34738.2|34718.2|34737.2|34717.2|34739|34719|34734.2|34714.2|26
1649407430000|2022-04-08 08:43:50|34737.3|34717.3|34734.2|34714.2|34738.6|34718.6|34733.3|34713.3|19
1649407440000|2022-04-08 08:44:00|34733.3|34713.3|34733.5|34713.5|34734.4|34714.4|34730.6|34710.6|18
1649407450000|2022-04-08 08:44:10|34733.6|34713.6|34732.9|34712.9|34735.4|34715.4|34732.1|34712.1|22
1649407460000|2022-04-08 08:44:20|34732.2|34712.2|34736.1|34716.1|34738.7|34718.7|34731.2|34711.2|15
1649407470000|2022-04-08 08:44:30|34736.8|34716.8|34734.8|34714.8|34736.8|34716.8|34731.5|34711.5|27
1649407480000|2022-04-08 08:44:40|34734.3|34714.3|34737.5|34717.5|34737.5|34717.5|34733.3|34713.3|21
1649407490000|2022-04-08 08:44:50|34737|34717|34734.4|34714.4|34737.4|34717.4|34734.4|34714.4|16
1649407500000|2022-04-08 08:45:00|34735.2|34715.2|34735.6|34715.6|34737.7|34717.7|34731.4|34711.4|23
1649407510000|2022-04-08 08:45:10|34735.2|34715.2|34735.7|34715.7|34736.5|34716.5|34734.5|34714.5|13
1649407520000|2022-04-08 08:45:20|34734.9|34714.9|34737.9|34717.9|34738.9|34718.9|34734.9|34714.9|13
1649407530000|2022-04-08 08:45:30|34738.2|34718.2|34738.2|34718.2|34741.1|34721.1|34734.4|34714.4|29
1649407540000|2022-04-08 08:45:40|34739.3|34719.3|34737.4|34717.4|34743.7|34723.7|34735.6|34715.6|32
1649407550000|2022-04-08 08:45:50|34735.8|34715.8|34736|34716|34738.3|34718.3|34734.9|34714.9|27
1649407560000|2022-04-08 08:46:00|34735.9|34715.9|34735.7|34715.7|34736|34716|34734.8|34714.8|19
1649407570000|2022-04-08 08:46:10|34735.5|34715.5|34735.9|34715.9|34739.9|34719.9|34735.5|34715.5|15
1649407580000|2022-04-08 08:46:20|34735.6|34715.6|34736.5|34716.5|34737.7|34717.7|34735.6|34715.6|14
1649407590000|2022-04-08 08:46:30|34739.6|34719.6|34737.2|34717.2|34739.9|34719.9|34737.2|34717.2|21
1649407600000|2022-04-08 08:46:40|34736.5|34716.5|34740|34720|34740.4|34720.4|34736.5|34716.5|23
1649407610000|2022-04-08 08:46:50|34739.8|34719.8|34740.6|34720.6|34743.5|34723.5|34738.8|34718.8|17
1649407620000|2022-04-08 08:47:00|34740.2|34720.2|34740.3|34720.3|34742.3|34722.3|34739.4|34719.4|22
1649407630000|2022-04-08 08:47:10|34740.5|34720.5|34736|34716|34741|34721|34736|34716|25
1649407640000|2022-04-08 08:47:20|34736.2|34716.2|34734|34714|34736.4|34716.4|34733.9|34713.9|16
1649407650000|2022-04-08 08:47:30|34735.1|34715.1|34736.4|34716.4|34737.5|34717.5|34733.9|34713.9|18
1649407660000|2022-04-08 08:47:40|34736.1|34716.1|34737.5|34717.5|34740.5|34720.5|34735.3|34715.3|17
1649407670000|2022-04-08 08:47:50|34737.7|34717.7|34737.8|34717.8|34740.3|34720.3|34734.9|34714.9|17
1649407680000|2022-04-08 08:48:00|34736.5|34716.5|34738.7|34718.7|34739.5|34719.5|34735.6|34715.6|16
1649407690000|2022-04-08 08:48:10|34738.4|34718.4|34737.6|34717.6|34739.8|34719.8|34737.6|34717.6|20
1649407700000|2022-04-08 08:48:20|34738|34718|34736.5|34716.5|34740.5|34720.5|34736.5|34716.5|17
1649407710000|2022-04-08 08:48:30|34735.2|34715.2|34738.3|34718.3|34738.3|34718.3|34735.2|34715.2|22
1649407720000|2022-04-08 08:48:40|34738|34718|34738.6|34718.6|34739.2|34719.2|34736.6|34716.6|18
1649407730000|2022-04-08 08:48:50|34738.3|34718.3|34737.3|34717.3|34738.7|34718.7|34737.2|34717.2|17
1649407740000|2022-04-08 08:49:00|34737.7|34717.7|34738.1|34718.1|34738.2|34718.2|34737|34717|18
1649407750000|2022-04-08 08:49:10|34736|34716|34732.1|34712.1|34737.2|34717.2|34731.1|34711.1|29
1649407760000|2022-04-08 08:49:20|34732.4|34712.4|34732.4|34712.4|34733.3|34713.3|34726.7|34706.7|19
1649407770000|2022-04-08 08:49:30|34732.8|34712.8|34733.7|34713.7|34734.3|34714.3|34732.8|34712.8|14
1649407780000|2022-04-08 08:49:40|34734|34714|34733.8|34713.8|34737.1|34717.1|34733.8|34713.8|28
1649407790000|2022-04-08 08:49:50|34733.3|34713.3|34737.5|34717.5|34737.5|34717.5|34733.3|34713.3|10
1649407800000|2022-04-08 08:50:00|34737.4|34717.4|34736.8|34716.8|34738.5|34718.5|34736.2|34716.2|14
1649407810000|2022-04-08 08:50:10|34737.3|34717.3|34741.8|34721.8|34741.8|34721.8|34736.6|34716.6|22
1649407820000|2022-04-08 08:50:20|34741.3|34721.3|34743|34723|34744.4|34724.4|34740.2|34720.2|24
1649407830000|2022-04-08 08:50:30|34742.4|34722.4|34742.7|34722.7|34743.5|34723.5|34740.3|34720.3|22
1649407840000|2022-04-08 08:50:40|34742.8|34722.8|34744|34724|34744|34724|34742.7|34722.7|9
1649407850000|2022-04-08 08:50:50|34744.1|34724.1|34744.3|34724.3|34744.9|34724.9|34743.6|34723.6|13
1649407860000|2022-04-08 08:51:00|34745|34725|34743.8|34723.8|34765|34725.8|34740.7|34699|22
1649407870000|2022-04-08 08:51:10|34743.4|34723.4|34743.6|34723.6|34744.8|34724.8|34741.7|34721.7|23
1649407880000|2022-04-08 08:51:20|34743.9|34723.9|34739.6|34719.6|34744.2|34724.2|34738.7|34718.7|21
1649407890000|2022-04-08 08:51:30|34738.7|34718.7|34736.5|34716.5|34740.9|34720.9|34734.2|34714.2|25
1649407900000|2022-04-08 08:51:40|34736.3|34716.3|34736.4|34716.4|34738.3|34718.3|34733.8|34713.8|13
1649407910000|2022-04-08 08:51:50|34736.3|34716.3|34735|34715|34737|34717|34727.2|34707.2|24
1649407920000|2022-04-08 08:52:00|34734.8|34714.8|34734.9|34714.9|34735.5|34715.5|34733.2|34713.2|19
1649407930000|2022-04-08 08:52:10|34734.8|34714.8|34737.5|34717.5|34738.8|34718.8|34734.6|34714.6|30
1649407940000|2022-04-08 08:52:20|34737.3|34717.3|34735.1|34715.1|34738.7|34718.7|34734.3|34714.3|26
1649407950000|2022-04-08 08:52:30|34735|34715|34732.6|34712.6|34736.7|34716.7|34730|34710|19
1649407960000|2022-04-08 08:52:40|34729.6|34709.6|34736.5|34716.5|34737.9|34717.9|34725.4|34705.4|33
1649407970000|2022-04-08 08:52:50|34736.7|34716.7|34738.9|34718.9|34740.3|34720.3|34736.6|34716.6|27
1649407980000|2022-04-08 08:53:00|34738.4|34718.4|34736.2|34716.2|34739.1|34719.1|34736.2|34716.2|27
1649407990000|2022-04-08 08:53:10|34736.3|34716.3|34741.6|34721.6|34741.9|34721.9|34735.4|34715.4|26
1649408000000|2022-04-08 08:53:20|34741.2|34721.2|34738|34718|34743.3|34723.3|34738|34718|33
1649408010000|2022-04-08 08:53:30|34738.3|34718.3|34735.7|34715.7|34738.9|34718.9|34734|34714|23
1649408020000|2022-04-08 08:53:40|34735.5|34715.5|34723.8|34703.8|34735.5|34715.5|34723.8|34703.8|23
1649408030000|2022-04-08 08:53:50|34724.5|34704.5|34725.7|34705.7|34726.2|34706.2|34720.4|34700.4|23
1649408040000|2022-04-08 08:54:00|34724.8|34704.8|34726.4|34706.4|34726.4|34706.4|34724.1|34704.1|20
1649408050000|2022-04-08 08:54:10|34726.3|34706.3|34725|34705|34726.7|34706.7|34723.3|34703.3|16
1649408060000|2022-04-08 08:54:20|34725.1|34705.1|34727.1|34707.1|34731.3|34711.3|34722.9|34702.9|26
1649408070000|2022-04-08 08:54:30|34726.9|34706.9|34727.8|34707.8|34728.9|34708.9|34725.9|34705.9|14
1649408080000|2022-04-08 08:54:40|34728.2|34708.2|34723.7|34703.7|34728.6|34708.6|34721.6|34701.6|20
1649408090000|2022-04-08 08:54:50|34722|34702|34723.8|34703.8|34723.9|34703.9|34719.3|34699.3|25
1649408100000|2022-04-08 08:55:00|34722.9|34702.9|34724.1|34704.1|34725.2|34705.2|34722.9|34702.9|22
1649408110000|2022-04-08 08:55:10|34724.7|34704.7|34724.8|34704.8|34725.1|34705.1|34723.1|34703.1|18
1649408120000|2022-04-08 08:55:20|34725|34705|34725.2|34705.2|34725.6|34705.6|34723.5|34703.5|20
1649408130000|2022-04-08 08:55:30|34725.1|34705.1|34726.1|34706.1|34730.3|34710.3|34722.4|34702.4|33
1649408140000|2022-04-08 08:55:40|34726|34706|34723.4|34703.4|34726.4|34706.4|34723|34703|20
1649408150000|2022-04-08 08:55:50|34723.1|34703.1|34723.6|34703.6|34724|34704|34722.9|34702.9|18
1649408160000|2022-04-08 08:56:00|34723.7|34703.7|34728.7|34708.7|34729.1|34709.1|34723.7|34703.7|30
1649408170000|2022-04-08 08:56:10|34728.9|34708.9|34732.9|34712.9|34733|34713|34728.6|34708.6|31
1649408180000|2022-04-08 08:56:20|34732.7|34712.7|34741|34721|34744.3|34724.3|34731.7|34711.7|21
1649408190000|2022-04-08 08:56:30|34744.2|34724.2|34748.8|34728.8|34752.5|34732.5|34738.9|34718.9|30
1649408200000|2022-04-08 08:56:40|34749.6|34729.6|34755.1|34735.1|34755.1|34735.1|34749.4|34729.4|34
1649408210000|2022-04-08 08:56:50|34755|34735|34749.8|34729.8|34755.3|34735.3|34748.2|34728.2|32
1649408220000|2022-04-08 08:57:00|34750.8|34730.8|34749.7|34729.7|34750.8|34730.8|34746.9|34726.9|35
1649408230000|2022-04-08 08:57:10|34749.2|34729.2|34744|34724|34749.2|34729.2|34742.8|34722.8|30
1649408240000|2022-04-08 08:57:20|34742.4|34722.4|34740.3|34720.3|34743.8|34723.8|34740.3|34720.3|27
1649408250000|2022-04-08 08:57:30|34739.5|34719.5|34735.5|34715.5|34741.9|34721.9|34735.3|34715.3|35
1649408260000|2022-04-08 08:57:40|34735.8|34715.8|34733.7|34713.7|34737.3|34717.3|34728.3|34708.3|30
1649408270000|2022-04-08 08:57:50|34732.8|34712.8|34734|34714|34734.8|34714.8|34731.7|34711.7|28
1649408280000|2022-04-08 08:58:00|34734.2|34714.2|34737.8|34717.8|34739.4|34719.4|34734.2|34714.2|25
1649408290000|2022-04-08 08:58:10|34738.2|34718.2|34741.8|34721.8|34743.5|34723.5|34737.2|34717.2|21
1649408300000|2022-04-08 08:58:20|34742.1|34722.1|34742.4|34722.4|34746.4|34726.4|34742.1|34722.1|21
1649408310000|2022-04-08 08:58:30|34742.2|34722.2|34732.9|34712.9|34742.7|34722.7|34732.9|34712.9|26
1649408320000|2022-04-08 08:58:40|34731.7|34711.7|34723.9|34703.9|34732.7|34712.7|34723.6|34703.6|31
1649408330000|2022-04-08 08:58:50|34723.4|34703.4|34730.3|34710.3|34734.1|34714.1|34723.4|34703.4|28
1649408340000|2022-04-08 08:59:00|34728.4|34708.4|34725.9|34705.9|34730.9|34710.9|34723.9|34703.9|31
1649408350000|2022-04-08 08:59:10|34725.6|34705.6|34724.9|34704.9|34727.3|34707.3|34724.7|34704.7|24
1649408360000|2022-04-08 08:59:20|34725|34705|34730.5|34710.5|34730.5|34710.5|34725|34705|25
1649408370000|2022-04-08 08:59:30|34728.6|34708.6|34718.7|34698.7|34734.5|34714.5|34717.7|34697.7|31
1649408380000|2022-04-08 08:59:40|34717.8|34697.8|34720.2|34700.2|34721.8|34701.8|34717.7|34697.7|28
1649408390000|2022-04-08 08:59:50|34720.1|34700.1|34720.5|34700.5|34723.1|34703.1|34720.1|34700.1|22
1649408400000|2022-04-08 09:00:00|34719.5|34699.5|34731.3|34711.3|34731.3|34711.3|34719.4|34699.4|37
1649408410000|2022-04-08 09:00:10|34732.4|34712.4|34734.3|34714.3|34736.8|34716.8|34731.6|34711.6|23
1649408420000|2022-04-08 09:00:20|34734.9|34714.9|34731.4|34711.4|34736.1|34716.1|34730.7|34710.7|28
1649408430000|2022-04-08 09:00:30|34730.9|34710.9|34727|34707|34730.9|34710.9|34725.3|34705.3|31
1649408440000|2022-04-08 09:00:40|34726.3|34706.3|34725.5|34705.5|34727.6|34707.6|34725.5|34705.5|36
1649408450000|2022-04-08 09:00:50|34726.4|34706.4|34726.9|34706.9|34727.3|34707.3|34725.8|34705.8|32
1649408460000|2022-04-08 09:01:00|34726.6|34706.6|34737.2|34717.2|34740|34720|34725.1|34705.1|36
1649408470000|2022-04-08 09:01:10|34736.9|34716.9|34737.2|34717.2|34737.2|34717.2|34732.2|34712.2|40
1649408480000|2022-04-08 09:01:20|34736.9|34716.9|34736.7|34716.7|34738.1|34718.1|34736.4|34716.4|25
1649408490000|2022-04-08 09:01:30|34735.6|34715.6|34734.5|34714.5|34736.5|34716.5|34733.6|34713.6|28
1649408500000|2022-04-08 09:01:40|34734.3|34714.3|34735.1|34715.1|34736.8|34716.8|34732.8|34712.8|30
1649408510000|2022-04-08 09:01:50|34734.6|34714.6|34735.6|34715.6|34737.4|34717.4|34734.6|34714.6|24
1649408520000|2022-04-08 09:02:00|34734.7|34714.7|34734.8|34714.8|34736.4|34716.4|34732.7|34712.7|31
1649408530000|2022-04-08 09:02:10|34735.3|34715.3|34732.6|34712.6|34736.1|34716.1|34732.6|34712.6|25
1649408540000|2022-04-08 09:02:20|34732.5|34712.5|34732.5|34712.5|34733|34713|34732.2|34712.2|17
1649408550000|2022-04-08 09:02:30|34732.8|34712.8|34733.5|34713.5|34734.6|34714.6|34732.8|34712.8|18
1649408560000|2022-04-08 09:02:40|34733.3|34713.3|34733.2|34713.2|34735.2|34715.2|34731.5|34711.5|30
1649408570000|2022-04-08 09:02:50|34732.7|34712.7|34731.1|34711.1|34733.8|34713.8|34729.8|34709.8|26
1649408580000|2022-04-08 09:03:00|34730.9|34710.9|34727.4|34707.4|34731|34711|34727.4|34707.4|31
1649408590000|2022-04-08 09:03:10|34727.6|34707.6|34728.2|34708.2|34729.7|34709.7|34726.7|34706.7|36
1649408600000|2022-04-08 09:03:20|34728.3|34708.3|34728.7|34708.7|34729.6|34709.6|34727.4|34707.4|32
1649408610000|2022-04-08 09:03:30|34728.9|34708.9|34732.7|34712.7|34732.7|34712.7|34728|34708|25
1649408620000|2022-04-08 09:03:40|34735|34715|34733.8|34713.8|34735|34715|34732.5|34712.5|27
1649408630000|2022-04-08 09:03:50|34732.3|34712.3|34729.3|34709.3|34732.5|34712.5|34729.3|34709.3|25
1649408640000|2022-04-08 09:04:00|34729.7|34709.7|34725.8|34705.8|34730|34710|34725.4|34705.4|30
1649408650000|2022-04-08 09:04:10|34725.5|34705.5|34723.9|34703.9|34728.1|34708.1|34722.1|34702.1|39
1649408660000|2022-04-08 09:04:20|34721.9|34701.9|34723.7|34703.7|34726.6|34706.6|34721.7|34701.7|37
1649408670000|2022-04-08 09:04:30|34726.3|34706.3|34724.5|34704.5|34726.3|34706.3|34722.3|34702.3|36
1649408680000|2022-04-08 09:04:40|34724.8|34704.8|34722.2|34702.2|34725.1|34705.1|34720.8|34700.8|39
1649408690000|2022-04-08 09:04:50|34722.8|34702.8|34722|34702|34724|34704|34720.6|34700.6|30
1649408700000|2022-04-08 09:05:00|34721.5|34701.5|34721.9|34701.9|34722.4|34702.4|34718.6|34698.6|38
1649408710000|2022-04-08 09:05:10|34723.3|34703.3|34721|34701|34723.3|34703.3|34718.4|34698.4|31
1649408720000|2022-04-08 09:05:20|34719.6|34699.6|34718.9|34698.9|34723.2|34703.2|34718.9|34698.9|30
1649408730000|2022-04-08 09:05:30|34719.1|34699.1|34718.7|34698.7|34722|34702|34717.8|34697.8|30
1649408740000|2022-04-08 09:05:40|34718.2|34698.2|34722.2|34702.2|34724.6|34704.6|34718.2|34698.2|34
1649408750000|2022-04-08 09:05:50|34721.3|34701.3|34721.8|34701.8|34723.9|34703.9|34720.5|34700.5|27
1649408760000|2022-04-08 09:06:00|34719.8|34699.8|34722|34702|34722.9|34702.9|34718.8|34698.8|34
1649408770000|2022-04-08 09:06:10|34721.6|34701.6|34720.4|34700.4|34722.6|34702.6|34720.4|34700.4|18
1649408780000|2022-04-08 09:06:20|34720.6|34700.6|34720.6|34700.6|34722|34702|34720.6|34700.6|13
1649408790000|2022-04-08 09:06:30|34720.3|34700.3|34722.9|34702.9|34724|34704|34720.3|34700.3|28
1649408800000|2022-04-08 09:06:40|34723.1|34703.1|34721.7|34701.7|34723.1|34703.1|34721.7|34701.7|23
1649408810000|2022-04-08 09:06:50|34722.8|34702.8|34722.5|34702.5|34723.8|34703.8|34721.4|34701.4|19
1649408820000|2022-04-08 09:07:00|34721.8|34701.8|34719.9|34699.9|34724.4|34704.4|34719.4|34699.4|24
1649408830000|2022-04-08 09:07:10|34718.8|34698.8|34728.5|34708.5|34729.5|34709.5|34718.8|34698.8|29
1649408840000|2022-04-08 09:07:20|34727.8|34707.8|34728|34708|34729.1|34709.1|34727.2|34707.2|23
1649408850000|2022-04-08 09:07:30|34727.9|34707.9|34728.8|34708.8|34730|34710|34727.6|34707.6|27
1649408860000|2022-04-08 09:07:40|34728.4|34708.4|34728.6|34708.6|34730.9|34710.9|34728.1|34708.1|27
1649408870000|2022-04-08 09:07:50|34728.8|34708.8|34731.2|34711.2|34731.8|34711.8|34728.8|34708.8|22
1649408880000|2022-04-08 09:08:00|34731.1|34711.1|34730.7|34710.7|34731.1|34711.1|34725.2|34705.2|31
1649408890000|2022-04-08 09:08:10|34731.5|34711.5|34730.6|34710.6|34731.5|34711.5|34728.4|34708.4|30
1649408900000|2022-04-08 09:08:20|34730.5|34710.5|34727.6|34707.6|34731.1|34711.1|34727.2|34707.2|25
1649408910000|2022-04-08 09:08:30|34727|34707|34728|34708|34728.9|34708.9|34727|34707|19
1649408920000|2022-04-08 09:08:40|34727.3|34707.3|34727.6|34707.6|34729.4|34709.4|34727.2|34707.2|15
1649408930000|2022-04-08 09:08:50|34727.7|34707.7|34724.7|34704.7|34729|34709|34722.7|34702.7|26
1649408940000|2022-04-08 09:09:00|34724.8|34704.8|34725.2|34705.2|34725.5|34705.5|34722.8|34702.8|24
1649408950000|2022-04-08 09:09:10|34725.1|34705.1|34723.8|34703.8|34725.1|34705.1|34723.5|34703.5|20
1649408960000|2022-04-08 09:09:20|34724|34704|34727.3|34707.3|34729.5|34709.5|34723.5|34703.5|25
1649408970000|2022-04-08 09:09:30|34728.6|34708.6|34729.4|34709.4|34729.5|34709.5|34727.6|34707.6|24
1649408980000|2022-04-08 09:09:40|34729.3|34709.3|34730.2|34710.2|34730.9|34710.9|34728.8|34708.8|20
1649408990000|2022-04-08 09:09:50|34730.5|34710.5|34730.3|34710.3|34731.3|34711.3|34729.6|34709.6|19
1649409000000|2022-04-08 09:10:00|34730.4|34710.4|34732.2|34712.2|34733|34713|34729.6|34709.6|27
1649409010000|2022-04-08 09:10:10|34731.8|34711.8|34731.2|34711.2|34732|34712|34730.8|34710.8|17
1649409020000|2022-04-08 09:10:20|34732.7|34712.7|34733.7|34713.7|34734.1|34714.1|34732.2|34712.2|16
1649409030000|2022-04-08 09:10:30|34733.8|34713.8|34735.5|34715.5|34736.3|34716.3|34732.9|34712.9|28
1649409040000|2022-04-08 09:10:40|34734.6|34714.6|34733.7|34713.7|34735.1|34715.1|34731.3|34711.3|23
1649409050000|2022-04-08 09:10:50|34733.4|34713.4|34735.2|34715.2|34735.5|34715.5|34732.8|34712.8|17
1649409060000|2022-04-08 09:11:00|34734.9|34714.9|34737.5|34717.5|34738.3|34718.3|34734.7|34714.7|24
1649409070000|2022-04-08 09:11:10|34737.8|34717.8|34735.9|34715.9|34740|34720|34735.8|34715.8|19
1649409080000|2022-04-08 09:11:20|34736.1|34716.1|34735.3|34715.3|34737.2|34717.2|34735|34715|18
1649409090000|2022-04-08 09:11:30|34736.8|34716.8|34736.1|34716.1|34736.8|34716.8|34733.4|34713.4|23
1649409100000|2022-04-08 09:11:40|34735.6|34715.6|34736.1|34716.1|34737.3|34717.3|34733.6|34713.6|24
1649409110000|2022-04-08 09:11:50|34735.2|34715.2|34734.4|34714.4|34737.5|34717.5|34732.7|34712.7|27
1649409120000|2022-04-08 09:12:00|34735.5|34715.5|34735.1|34715.1|34735.5|34715.5|34732.4|34712.4|21
1649409130000|2022-04-08 09:12:10|34735.4|34715.4|34736.6|34716.6|34739.3|34719.3|34733.9|34713.9|12
1649409140000|2022-04-08 09:12:20|34736.5|34716.5|34736.7|34716.7|34738.6|34718.6|34736.5|34716.5|23
1649409150000|2022-04-08 09:12:30|34736.8|34716.8|34736.8|34716.8|34737.9|34717.9|34736.2|34716.2|24
1649409160000|2022-04-08 09:12:40|34736.9|34716.9|34740.9|34720.9|34741.1|34721.1|34736.5|34716.5|26
1649409170000|2022-04-08 09:12:50|34739.6|34719.6|34740.1|34720.1|34740.9|34720.9|34737.3|34717.3|25
1649409180000|2022-04-08 09:13:00|34740.4|34720.4|34739.5|34719.5|34740.6|34720.6|34738.1|34718.1|27
1649409190000|2022-04-08 09:13:10|34739.3|34719.3|34740|34720|34740.1|34720.1|34739.2|34719.2|17
1649409200000|2022-04-08 09:13:20|34739.8|34719.8|34735.5|34715.5|34742.2|34722.2|34734.6|34714.6|20
1649409210000|2022-04-08 09:13:30|34736.5|34716.5|34735.9|34715.9|34737.4|34717.4|34735.9|34715.9|19
1649409220000|2022-04-08 09:13:40|34735.7|34715.7|34735.1|34715.1|34738.6|34718.6|34735.1|34715.1|13
1649409230000|2022-04-08 09:13:50|34735|34715|34739.5|34719.5|34740.7|34720.7|34735|34715|23
1649409240000|2022-04-08 09:14:00|34739.8|34719.8|34739.4|34719.4|34740.8|34720.8|34738.5|34718.5|19
1649409250000|2022-04-08 09:14:10|34740.6|34720.6|34739.6|34719.6|34741.4|34721.4|34737.7|34717.7|15
1649409260000|2022-04-08 09:14:20|34739.8|34719.8|34738.3|34718.3|34740.8|34720.8|34738.1|34718.1|13
1649409270000|2022-04-08 09:14:30|34738.4|34718.4|34736.4|34716.4|34738.8|34718.8|34734.9|34714.9|26
1649409280000|2022-04-08 09:14:40|34737.8|34717.8|34734|34714|34741|34721|34734|34714|22
1649409290000|2022-04-08 09:14:50|34734.4|34714.4|34737|34717|34739.6|34719.6|34734.4|34714.4|20
1649409300000|2022-04-08 09:15:00|34736.9|34716.9|34735.5|34715.5|34738.1|34718.1|34734.1|34714.1|29
1649409310000|2022-04-08 09:15:10|34735.4|34715.4|34735.7|34715.7|34736.8|34716.8|34734.8|34714.8|24
1649409320000|2022-04-08 09:15:20|34735.9|34715.9|34737.7|34717.7|34738|34718|34735.1|34715.1|21
1649409330000|2022-04-08 09:15:30|34738|34718|34735.5|34715.5|34738|34718|34735.5|34715.5|24
1649409340000|2022-04-08 09:15:40|34735.7|34715.7|34735.6|34715.6|34738.9|34718.9|34735.2|34715.2|19
1649409350000|2022-04-08 09:15:50|34736.5|34716.5|34736.6|34716.6|34737.9|34717.9|34735.5|34715.5|25
1649409360000|2022-04-08 09:16:00|34736|34716|34737.7|34717.7|34738.5|34718.5|34735.3|34715.3|25
1649409370000|2022-04-08 09:16:10|34737.5|34717.5|34733.9|34713.9|34737.8|34717.8|34733.9|34713.9|23
1649409380000|2022-04-08 09:16:20|34734|34714|34738.4|34718.4|34738.4|34718.4|34734|34714|26
1649409390000|2022-04-08 09:16:30|34736.3|34716.3|34739.8|34719.8|34740.6|34720.6|34736.3|34716.3|28
1649409400000|2022-04-08 09:16:40|34739.5|34719.5|34733.6|34713.6|34739.5|34719.5|34732.9|34712.9|28
1649409410000|2022-04-08 09:16:50|34733.5|34713.5|34736.5|34716.5|34739.6|34719.6|34733.5|34713.5|28
1649409420000|2022-04-08 09:17:00|34736.4|34716.4|34742.2|34722.2|34744.5|34724.5|34734.4|34714.4|21
1649409430000|2022-04-08 09:17:10|34743.8|34723.8|34741.7|34721.7|34744.9|34724.9|34740.2|34720.2|18
1649409440000|2022-04-08 09:17:20|34741.5|34721.5|34740|34720|34742.6|34722.6|34740|34720|15
1649409450000|2022-04-08 09:17:30|34740.6|34720.6|34739.9|34719.9|34740.9|34720.9|34738.9|34718.9|11
1649409460000|2022-04-08 09:17:40|34740.1|34720.1|34738.1|34718.1|34741|34721|34738.1|34718.1|23
1649409470000|2022-04-08 09:17:50|34738|34718|34745.2|34725.2|34745.2|34725.2|34737.6|34717.6|22
1649409480000|2022-04-08 09:18:00|34739.5|34719.5|34740.8|34720.8|34741.1|34721.1|34739.2|34719.2|18
1649409490000|2022-04-08 09:18:10|34742.1|34722.1|34741.4|34721.4|34742.4|34722.4|34740.6|34720.6|13
1649409500000|2022-04-08 09:18:20|34742.1|34722.1|34749.2|34729.2|34749.2|34729.2|34741.7|34721.7|22
1649409510000|2022-04-08 09:18:30|34749.4|34729.4|34747.9|34727.9|34749.4|34729.4|34747.5|34727.5|16
1649409520000|2022-04-08 09:18:40|34748|34728|34744.3|34724.3|34748|34728|34743.8|34723.8|19
1649409530000|2022-04-08 09:18:50|34744.9|34724.9|34744.9|34724.9|34745.5|34725.5|34742.1|34722.1|21
1649409540000|2022-04-08 09:19:00|34745.3|34725.3|34741.2|34721.2|34745.5|34725.5|34741.2|34721.2|19
1649409550000|2022-04-08 09:19:10|34741.8|34721.8|34740.7|34720.7|34743.3|34723.3|34740.7|34720.7|20
1649409560000|2022-04-08 09:19:20|34740.5|34720.5|34739.3|34719.3|34742|34722|34739.3|34719.3|20
1649409570000|2022-04-08 09:19:30|34739.4|34719.4|34736.4|34716.4|34739.5|34719.5|34736.4|34716.4|20
1649409580000|2022-04-08 09:19:40|34737|34717|34736.5|34716.5|34738.1|34718.1|34736.1|34716.1|22
1649409590000|2022-04-08 09:19:50|34737|34717|34737.8|34717.8|34738.5|34718.5|34736.1|34716.1|27
1649409600000|2022-04-08 09:20:00|34737.6|34717.6|34736.2|34716.2|34737.6|34717.6|34735.5|34715.5|16
1649409610000|2022-04-08 09:20:10|34737.2|34717.2|34738.9|34718.9|34741.8|34721.8|34737.2|34717.2|38
1649409620000|2022-04-08 09:20:20|34736.9|34716.9|34739.3|34719.3|34740.9|34720.9|34736.9|34716.9|35
1649409630000|2022-04-08 09:20:30|34738.9|34718.9|34739.6|34719.6|34741.4|34721.4|34738.3|34718.3|30
1649409640000|2022-04-08 09:20:40|34739.4|34719.4|34742.1|34722.1|34744.3|34724.3|34739.4|34719.4|26
1649409650000|2022-04-08 09:20:50|34744.6|34724.6|34742|34722|34745.7|34725.7|34740.2|34720.2|29
1649409660000|2022-04-08 09:21:00|34741.7|34721.7|34741.8|34721.8|34743.4|34723.4|34739.8|34719.8|28
1649409670000|2022-04-08 09:21:10|34741.6|34721.6|34739.9|34719.9|34741.7|34721.7|34737.3|34717.3|37
1649409680000|2022-04-08 09:21:20|34739.7|34719.7|34739.8|34719.8|34740.2|34720.2|34737.1|34717.1|35
1649409690000|2022-04-08 09:21:30|34737.9|34717.9|34741.1|34721.1|34741.7|34721.7|34737.9|34717.9|24
1649409700000|2022-04-08 09:21:40|34738.8|34718.8|34739.5|34719.5|34740.3|34720.3|34738.6|34718.6|21
1649409710000|2022-04-08 09:21:50|34739.4|34719.4|34741.1|34721.1|34741.8|34721.8|34736.5|34716.5|33
1649409720000|2022-04-08 09:22:00|34741|34721|34740.6|34720.6|34741.1|34721.1|34738.2|34718.2|39
1649409730000|2022-04-08 09:22:10|34740.4|34720.4|34744.6|34724.6|34744.9|34724.9|34739.2|34719.2|37
1649409740000|2022-04-08 09:22:20|34742.7|34722.7|34745.4|34725.4|34745.9|34725.9|34740.7|34720.7|34
1649409750000|2022-04-08 09:22:30|34744|34724|34743.3|34723.3|34744.1|34724.1|34741.1|34721.1|26
1649409760000|2022-04-08 09:22:40|34743.2|34723.2|34741.7|34721.7|34743.2|34723.2|34740.1|34720.1|38
1649409770000|2022-04-08 09:22:50|34741.2|34721.2|34742.1|34722.1|34743|34723|34739.2|34719.2|38
1649409780000|2022-04-08 09:23:00|34741.5|34721.5|34742.6|34722.6|34743.3|34723.3|34741|34721|32
1649409790000|2022-04-08 09:23:10|34740.9|34720.9|34741|34721|34743.4|34723.4|34740.2|34720.2|38
1649409800000|2022-04-08 09:23:20|34741.3|34721.3|34740.7|34720.7|34742.4|34722.4|34738.7|34718.7|36
1649409810000|2022-04-08 09:23:30|34741.2|34721.2|34741.9|34721.9|34742.4|34722.4|34740.1|34720.1|36
1649409820000|2022-04-08 09:23:40|34742.3|34722.3|34741.7|34721.7|34743.4|34723.4|34741.4|34721.4|35
1649409830000|2022-04-08 09:23:50|34741.4|34721.4|34743|34723|34743|34723|34741.4|34721.4|34
1649409840000|2022-04-08 09:24:00|34742.6|34722.6|34744.2|34724.2|34744.2|34724.2|34741.6|34721.6|18
1649409850000|2022-04-08 09:24:10|34744.1|34724.1|34741.8|34721.8|34744.2|34724.2|34740.6|34720.6|25
1649409860000|2022-04-08 09:24:20|34741.6|34721.6|34742.5|34722.5|34743.1|34723.1|34740.9|34720.9|34
1649409870000|2022-04-08 09:24:30|34742.4|34722.4|34742.2|34722.2|34743.8|34723.8|34741.9|34721.9|25
1649409880000|2022-04-08 09:24:40|34742.7|34722.7|34743.7|34723.7|34744|34724|34739.9|34719.9|33
1649409890000|2022-04-08 09:24:50|34743.5|34723.5|34741.3|34721.3|34744.1|34724.1|34740.7|34720.7|26
1649409900000|2022-04-08 09:25:00|34741.1|34721.1|34739.3|34719.3|34741.3|34721.3|34738.9|34718.9|24
1649409910000|2022-04-08 09:25:10|34739.2|34719.2|34737.3|34717.3|34739.4|34719.4|34736.1|34716.1|17
1649409920000|2022-04-08 09:25:20|34736.8|34716.8|34738.6|34718.6|34738.6|34718.6|34736|34716|24
1649409930000|2022-04-08 09:25:30|34735.8|34715.8|34737.7|34717.7|34737.9|34717.9|34735.7|34715.7|21
1649409940000|2022-04-08 09:25:40|34737.8|34717.8|34738.3|34718.3|34739.7|34719.7|34737.3|34717.3|31
1649409950000|2022-04-08 09:25:50|34738.4|34718.4|34741.9|34721.9|34742.9|34722.9|34738.1|34718.1|29
1649409960000|2022-04-08 09:26:00|34740.5|34720.5|34738.2|34718.2|34741.6|34721.6|34738.2|34718.2|29
1649409970000|2022-04-08 09:26:10|34738.7|34718.7|34740.1|34720.1|34740.7|34720.7|34738.7|34718.7|23
1649409980000|2022-04-08 09:26:20|34740.3|34720.3|34739.3|34719.3|34740.3|34720.3|34738.4|34718.4|29
1649409990000|2022-04-08 09:26:30|34738.7|34718.7|34740|34720|34740.1|34720.1|34736.7|34716.7|34
1649410000000|2022-04-08 09:26:40|34738.1|34718.1|34738.3|34718.3|34740.4|34720.4|34737.7|34717.7|24
1649410010000|2022-04-08 09:26:50|34738.9|34718.9|34738.6|34718.6|34741|34721|34738.1|34718.1|23
1649410020000|2022-04-08 09:27:00|34738.2|34718.2|34733.7|34713.7|34738.8|34718.8|34733.7|34713.7|24
1649410030000|2022-04-08 09:27:10|34733.5|34713.5|34735.5|34715.5|34735.5|34715.5|34733.5|34713.5|12
1649410040000|2022-04-08 09:27:20|34736.1|34716.1|34735.1|34715.1|34738.4|34718.4|34734.3|34714.3|25
1649410050000|2022-04-08 09:27:30|34735.5|34715.5|34733|34713|34735.7|34715.7|34730.3|34710.3|14
1649410060000|2022-04-08 09:27:40|34730.8|34710.8|34731.7|34711.7|34732.1|34712.1|34729.8|34709.8|19
1649410070000|2022-04-08 09:27:50|34732|34712|34733|34713|34734|34714|34731.9|34711.9|28
1649410080000|2022-04-08 09:28:00|34732.9|34712.9|34732.7|34712.7|34733.2|34713.2|34732|34712|16
1649410090000|2022-04-08 09:28:10|34733.7|34713.7|34734.3|34714.3|34734.3|34714.3|34730|34710|11
1649410100000|2022-04-08 09:28:20|34732.7|34712.7|34728.8|34708.8|34733.1|34713.1|34728.7|34708.7|21
1649410110000|2022-04-08 09:28:30|34729.1|34709.1|34728.9|34708.9|34730.4|34710.4|34728.6|34708.6|21
1649410120000|2022-04-08 09:28:40|34729.6|34709.6|34728.9|34708.9|34730|34710|34728.9|34708.9|18
1649410130000|2022-04-08 09:28:50|34729|34709|34725.4|34705.4|34729|34709|34725.3|34705.3|22
1649410140000|2022-04-08 09:29:00|34725.5|34705.5|34727.8|34707.8|34727.8|34707.8|34725.5|34705.5|21
1649410150000|2022-04-08 09:29:10|34727.9|34707.9|34730|34710|34730|34710|34727.5|34707.5|25
1649410160000|2022-04-08 09:29:20|34730.2|34710.2|34732.3|34712.3|34732.3|34712.3|34730|34710|18
1649410170000|2022-04-08 09:29:30|34732.6|34712.6|34733.6|34713.6|34734.4|34714.4|34731|34711|23
1649410180000|2022-04-08 09:29:40|34732.3|34712.3|34738.6|34718.6|34739|34719|34732.3|34712.3|27
1649410190000|2022-04-08 09:29:50|34738.2|34718.2|34736.7|34716.7|34738.2|34718.2|34736.7|34716.7|14
1649410200000|2022-04-08 09:30:00|34737.2|34717.2|34736.1|34716.1|34737.2|34717.2|34735.6|34715.6|18
1649410210000|2022-04-08 09:30:10|34736|34716|34735.5|34715.5|34736|34716|34733.9|34713.9|24
1649410220000|2022-04-08 09:30:20|34735.4|34715.4|34736|34716|34736|34716|34734.2|34714.2|18
1649410230000|2022-04-08 09:30:30|34736.3|34716.3|34735.7|34715.7|34736.4|34716.4|34735.7|34715.7|12
1649410240000|2022-04-08 09:30:40|34735.8|34715.8|34736.4|34716.4|34741|34721|34735.2|34715.2|26
1649410250000|2022-04-08 09:30:50|34737.2|34717.2|34737.1|34717.1|34739.1|34719.1|34735.6|34715.6|24
1649410260000|2022-04-08 09:31:00|34736.8|34716.8|34736.6|34716.6|34737.3|34717.3|34736|34716|22
1649410270000|2022-04-08 09:31:10|34736.4|34716.4|34734.4|34714.4|34736.6|34716.6|34728.9|34708.9|20
1649410280000|2022-04-08 09:31:20|34734.9|34714.9|34733.4|34713.4|34734.9|34714.9|34730.8|34710.8|18
1649410290000|2022-04-08 09:31:30|34733.3|34713.3|34733.3|34713.3|34733.8|34713.8|34732.8|34712.8|9
1649410300000|2022-04-08 09:31:40|34732.3|34712.3|34738.2|34718.2|34738.7|34718.7|34732.3|34712.3|22
1649410310000|2022-04-08 09:31:50|34737.2|34717.2|34738.2|34718.2|34738.6|34718.6|34737.2|34717.2|22
1649410320000|2022-04-08 09:32:00|34739|34719|34737.3|34717.3|34739.7|34719.7|34736.8|34716.8|19
1649410330000|2022-04-08 09:32:10|34737.4|34717.4|34739.4|34719.4|34739.8|34719.8|34735.9|34715.9|22
1649410340000|2022-04-08 09:32:20|34739.3|34719.3|34739.6|34719.6|34739.8|34719.8|34738.5|34718.5|10
1649410350000|2022-04-08 09:32:30|34739.5|34719.5|34738.1|34718.1|34739.7|34719.7|34736.7|34716.7|12
1649410360000|2022-04-08 09:32:40|34737.6|34717.6|34737.5|34717.5|34738.2|34718.2|34736.5|34716.5|10
1649410370000|2022-04-08 09:32:50|34738|34718|34738.2|34718.2|34739|34719|34737.3|34717.3|11
1649410380000|2022-04-08 09:33:00|34738|34718|34740.1|34720.1|34741.4|34721.4|34737.8|34717.8|19
1649410390000|2022-04-08 09:33:10|34740.5|34720.5|34744|34724|34745.2|34725.2|34740|34720|22
1649410400000|2022-04-08 09:33:20|34743.8|34723.8|34745|34725|34746.4|34726.4|34743.5|34723.5|16
1649410410000|2022-04-08 09:33:30|34744.9|34724.9|34746.7|34726.7|34746.7|34726.7|34744.9|34724.9|14
1649410420000|2022-04-08 09:33:40|34746.6|34726.6|34746.9|34726.9|34747.2|34727.2|34745.9|34725.9|20
1649410430000|2022-04-08 09:33:50|34747.2|34727.2|34748.1|34728.1|34749.5|34729.5|34746.8|34726.8|21
1649410440000|2022-04-08 09:34:00|34747.7|34727.7|34749.8|34729.8|34749.8|34729.8|34747.6|34727.6|17
1649410450000|2022-04-08 09:34:10|34749.7|34729.7|34749.2|34729.2|34750.3|34730.3|34748.4|34728.4|12
1649410460000|2022-04-08 09:34:20|34749.5|34729.5|34748.4|34728.4|34749.5|34729.5|34748.3|34728.3|11
1649410470000|2022-04-08 09:34:30|34748.5|34728.5|34751.3|34731.3|34751.8|34731.8|34747.5|34727.5|24
1649410480000|2022-04-08 09:34:40|34751.5|34731.5|34753|34733|34755.5|34735.5|34750.3|34730.3|26
1649410490000|2022-04-08 09:34:50|34752.5|34732.5|34753.1|34733.1|34753.2|34733.2|34751.3|34731.3|19
1649410500000|2022-04-08 09:35:00|34753.2|34733.2|34750.4|34730.4|34753.3|34733.3|34750.4|34730.4|17
1649410510000|2022-04-08 09:35:10|34750.7|34730.7|34750.3|34730.3|34752.5|34732.5|34747.5|34727.5|20
1649410520000|2022-04-08 09:35:20|34750.4|34730.4|34748.6|34728.6|34751.2|34731.2|34748.1|34728.1|23
1649410530000|2022-04-08 09:35:30|34749.1|34729.1|34750.3|34730.3|34750.8|34730.8|34749|34729|19
1649410540000|2022-04-08 09:35:40|34750.5|34730.5|34752.3|34732.3|34753|34733|34750.5|34730.5|21
1649410550000|2022-04-08 09:35:50|34751.9|34731.9|34750.7|34730.7|34751.9|34731.9|34750.5|34730.5|11
1649410560000|2022-04-08 09:36:00|34750.9|34730.9|34750.7|34730.7|34751.9|34731.9|34750.3|34730.3|18
1649410570000|2022-04-08 09:36:10|34750.6|34730.6|34751.5|34731.5|34751.5|34731.5|34750.4|34730.4|9
1649410580000|2022-04-08 09:36:20|34751.8|34731.8|34751.2|34731.2|34754|34734|34750.9|34730.9|23
1649410590000|2022-04-08 09:36:30|34750.9|34730.9|34754.3|34734.3|34756.6|34736.6|34750.7|34730.7|33
1649410600000|2022-04-08 09:36:40|34755.2|34735.2|34759.3|34739.3|34759.7|34739.7|34753.5|34733.5|25
1649410610000|2022-04-08 09:36:50|34758.4|34738.4|34757.1|34737.1|34760.3|34740.3|34756.6|34736.6|21
1649410620000|2022-04-08 09:37:00|34755.9|34735.9|34755.3|34735.3|34756.5|34736.5|34753.4|34733.4|23
1649410630000|2022-04-08 09:37:10|34755.6|34735.6|34753.8|34733.8|34756.3|34736.3|34752.9|34732.9|28
1649410640000|2022-04-08 09:37:20|34754.9|34734.9|34752.9|34732.9|34755.4|34735.4|34752.9|34732.9|18
1649410650000|2022-04-08 09:37:30|34751.8|34731.8|34751.7|34731.7|34753.2|34733.2|34750.8|34730.8|19
1649410660000|2022-04-08 09:37:40|34751.4|34731.4|34751.9|34731.9|34753.3|34733.3|34751.3|34731.3|15
1649410670000|2022-04-08 09:37:50|34752.6|34732.6|34751.7|34731.7|34752.6|34732.6|34750.5|34730.5|25
1649410680000|2022-04-08 09:38:00|34751.5|34731.5|34749.2|34729.2|34751.8|34731.8|34749|34729|17
1649410690000|2022-04-08 09:38:10|34749.9|34729.9|34749.5|34729.5|34751.2|34731.2|34749.5|34729.5|17
1649410700000|2022-04-08 09:38:20|34749.6|34729.6|34752.9|34732.9|34753.1|34733.1|34749.6|34729.6|22
1649410710000|2022-04-08 09:38:30|34753|34733|34752.3|34732.3|34753.2|34733.2|34751.7|34731.7|20
1649410720000|2022-04-08 09:38:40|34753|34733|34751.8|34731.8|34753.1|34733.1|34751.7|34731.7|14
1649410730000|2022-04-08 09:38:50|34751.7|34731.7|34750.2|34730.2|34751.7|34731.7|34749.5|34729.5|17
1649410740000|2022-04-08 09:39:00|34751.6|34731.6|34749.5|34729.5|34753.8|34733.8|34748.3|34728.3|18
1649410750000|2022-04-08 09:39:10|34749.6|34729.6|34752.1|34732.1|34752.1|34732.1|34749.6|34729.6|19
1649410760000|2022-04-08 09:39:20|34751.5|34731.5|34751.4|34731.4|34752.3|34732.3|34749.9|34729.9|20
1649410770000|2022-04-08 09:39:30|34751.1|34731.1|34755|34735|34755|34735|34751.1|34731.1|17
1649410780000|2022-04-08 09:39:40|34754.4|34734.4|34756.5|34736.5|34756.5|34736.5|34754.2|34734.2|16
1649410790000|2022-04-08 09:39:50|34756|34736|34756|34736|34757.5|34737.5|34756|34736|15
1649410800000|2022-04-08 09:40:00|34755.6|34735.6|34753|34733|34755.9|34735.9|34752.6|34732.6|17
1649410810000|2022-04-08 09:40:10|34753.1|34733.1|34754.9|34734.9|34755.2|34735.2|34752.9|34732.9|13
1649410820000|2022-04-08 09:40:20|34754.8|34734.8|34754.6|34734.6|34757.3|34737.3|34750.3|34730.3|22
1649410830000|2022-04-08 09:40:30|34756.1|34736.1|34755.4|34735.4|34756.8|34736.8|34754.2|34734.2|18
1649410840000|2022-04-08 09:40:40|34755.1|34735.1|34753.9|34733.9|34755.7|34735.7|34753.7|34733.7|18
1649410850000|2022-04-08 09:40:50|34753.8|34733.8|34753.4|34733.4|34754.3|34734.3|34753.4|34733.4|11
1649410860000|2022-04-08 09:41:00|34753.7|34733.7|34755.4|34735.4|34756.1|34736.1|34752.6|34732.6|21
1649410870000|2022-04-08 09:41:10|34755.2|34735.2|34754.6|34734.6|34756|34736|34753.3|34733.3|15
1649410880000|2022-04-08 09:41:20|34754.8|34734.8|34755.4|34735.4|34756|34736|34754.8|34734.8|13
1649410890000|2022-04-08 09:41:30|34755.5|34735.5|34753.8|34733.8|34756.1|34736.1|34752.9|34732.9|16
1649410900000|2022-04-08 09:41:40|34753.2|34733.2|34753|34733|34754.8|34734.8|34752|34732|19
1649410910000|2022-04-08 09:41:50|34752.6|34732.6|34753.8|34733.8|34754.5|34734.5|34752.6|34732.6|17
1649410920000|2022-04-08 09:42:00|34753.5|34733.5|34755.8|34735.8|34756.9|34736.9|34750.4|34730.4|16
1649410930000|2022-04-08 09:42:10|34756.1|34736.1|34754.9|34734.9|34756.9|34736.9|34754.6|34734.6|20
1649410940000|2022-04-08 09:42:20|34754.4|34734.4|34756.3|34736.3|34756.3|34736.3|34754.3|34734.3|15
1649410950000|2022-04-08 09:42:30|34755.9|34735.9|34756.8|34736.8|34756.8|34736.8|34752.2|34732.2|11
1649410960000|2022-04-08 09:42:40|34758|34738|34758.2|34738.2|34758.5|34738.5|34755.7|34735.7|20
1649410970000|2022-04-08 09:42:50|34757.8|34737.8|34757.9|34737.9|34759.3|34739.3|34757.4|34737.4|24
1649410980000|2022-04-08 09:43:00|34757.3|34737.3|34760.1|34740.1|34760.6|34740.6|34757.1|34737.1|11
1649410990000|2022-04-08 09:43:10|34759.8|34739.8|34760.9|34740.9|34761.2|34741.2|34759.2|34739.2|17
1649411000000|2022-04-08 09:43:20|34761.1|34741.1|34762.5|34742.5|34762.5|34742.5|34760.1|34740.1|15
1649411010000|2022-04-08 09:43:30|34762.1|34742.1|34764|34744|34764.2|34744.2|34760.6|34740.6|24
1649411020000|2022-04-08 09:43:40|34762.4|34742.4|34764|34744|34764.7|34744.7|34762.4|34742.4|27
1649411030000|2022-04-08 09:43:50|34763.1|34743.1|34761.6|34741.6|34763.5|34743.5|34758.6|34738.6|36
1649411040000|2022-04-08 09:44:00|34761.7|34741.7|34762.3|34742.3|34763.4|34743.4|34758.5|34738.5|38
1649411050000|2022-04-08 09:44:10|34762.5|34742.5|34760.8|34740.8|34763.2|34743.2|34759.1|34739.1|34
1649411060000|2022-04-08 09:44:20|34761|34741|34760.4|34740.4|34762.6|34742.6|34759.3|34739.3|32
1649411070000|2022-04-08 09:44:30|34760.3|34740.3|34760.7|34740.7|34761.4|34741.4|34756.8|34736.8|34
1649411080000|2022-04-08 09:44:40|34757.9|34737.9|34762.4|34742.4|34764.6|34744.6|34757.9|34737.9|28
1649411090000|2022-04-08 09:44:50|34762|34742|34761.2|34741.2|34764.8|34744.8|34758.2|34738.2|19
1649411100000|2022-04-08 09:45:00|34762.7|34742.7|34758.9|34738.9|34762.7|34742.7|34754.5|34734.5|29
1649411110000|2022-04-08 09:45:10|34759.1|34739.1|34760.3|34740.3|34760.3|34740.3|34756.6|34736.6|19
1649411120000|2022-04-08 09:45:20|34759.6|34739.6|34758.8|34738.8|34763.2|34743.2|34758.6|34738.6|14
1649411130000|2022-04-08 09:45:30|34759.2|34739.2|34760.7|34740.7|34760.7|34740.7|34758.6|34738.6|20
1649411140000|2022-04-08 09:45:40|34760.3|34740.3|34761.8|34741.8|34761.8|34741.8|34759.8|34739.8|13
1649411150000|2022-04-08 09:45:50|34761.4|34741.4|34761.8|34741.8|34761.8|34741.8|34760.8|34740.8|9
1649411160000|2022-04-08 09:46:00|34762|34742|34760.6|34740.6|34762.2|34742.2|34760.2|34740.2|14
1649411170000|2022-04-08 09:46:10|34760.3|34740.3|34760.5|34740.5|34761.7|34741.7|34760.3|34740.3|13
1649411180000|2022-04-08 09:46:20|34760.9|34740.9|34759.3|34739.3|34761.9|34741.9|34759|34739|16
1649411190000|2022-04-08 09:46:30|34759.2|34739.2|34759.5|34739.5|34759.5|34739.5|34758.1|34738.1|11
1649411200000|2022-04-08 09:46:40|34759.1|34739.1|34757.6|34737.6|34761.3|34741.3|34756|34736|17
1649411210000|2022-04-08 09:46:50|34755.7|34735.7|34757.1|34737.1|34759.8|34739.8|34753.9|34733.9|23
1649411220000|2022-04-08 09:47:00|34756.9|34736.9|34759|34739|34759.8|34739.8|34756.7|34736.7|18
1649411230000|2022-04-08 09:47:10|34758.9|34738.9|34754|34734|34758.9|34738.9|34749.3|34729.3|27
1649411240000|2022-04-08 09:47:20|34753.9|34733.9|34744.4|34724.4|34754.2|34734.2|34743.3|34723.3|34
1649411250000|2022-04-08 09:47:30|34746.4|34726.4|34742.8|34722.8|34746.9|34726.9|34742.3|34722.3|32
1649411260000|2022-04-08 09:47:40|34741.7|34721.7|34744|34724|34744.5|34724.5|34741.1|34721.1|24
1649411270000|2022-04-08 09:47:50|34743.6|34723.6|34726.2|34706.2|34749.1|34724.8|34722.7|34682.9|29
1649411280000|2022-04-08 09:48:00|34720.5|34700.5|34736.3|34686.3|34744.6|34700.5|34720.5|34674.4|29
1649411290000|2022-04-08 09:48:10|34735.1|34685.1|34716|34696|34740.6|34699|34714.3|34676|23
1649411300000|2022-04-08 09:48:20|34714.8|34694.8|34723|34703|34723|34703|34714.1|34694.1|30
1649411310000|2022-04-08 09:48:30|34722.9|34702.9|34749|34685.3|34751.3|34706.9|34720.8|34672.2|24
1649411320000|2022-04-08 09:48:40|34741.3|34691.3|34738.9|34688.9|34749|34706.8|34719.5|34674.4|13
1649411330000|2022-04-08 09:48:50|34723.4|34703.4|34725.6|34705.6|34726.2|34706.2|34723.4|34703.4|12
1649411340000|2022-04-08 09:49:00|34725.1|34705.1|34749.3|34684.7|34749.3|34706.8|34722.9|34684.7|20
1649411350000|2022-04-08 09:49:10|34749.9|34706.8|34721.7|34701.7|34752.5|34707|34720.2|34683.5|29
1649411360000|2022-04-08 09:49:20|34720.1|34700.1|34720|34700|34722.5|34702.5|34720|34700|32
1649411370000|2022-04-08 09:49:30|34720.2|34700.2|34713.8|34693.8|34720.7|34700.7|34713.5|34693.5|26
1649411380000|2022-04-08 09:49:40|34713.6|34693.6|34714.4|34694.4|34714.4|34694.4|34712.4|34692.4|23
1649411390000|2022-04-08 09:49:50|34713.7|34693.7|34712.6|34692.6|34716.8|34696.8|34712.6|34692.6|14
1649411400000|2022-04-08 09:50:00|34709|34689|34713.2|34693.2|34714.3|34694.3|34709|34689|24
1649411410000|2022-04-08 09:50:10|34713.1|34693.1|34712.7|34692.7|34715.4|34695.4|34712.3|34692.3|21
1649411420000|2022-04-08 09:50:20|34711.2|34691.2|34715.2|34695.2|34718.5|34698.5|34709.9|34689.9|26
1649411430000|2022-04-08 09:50:30|34715.4|34695.4|34716|34696|34717.6|34697.6|34713.7|34693.7|15
1649411440000|2022-04-08 09:50:40|34716.7|34696.7|34714.3|34694.3|34717.2|34697.2|34713.9|34693.9|22
1649411450000|2022-04-08 09:50:50|34714.2|34694.2|34712.7|34692.7|34715.3|34695.3|34710.3|34690.3|18
1649411460000|2022-04-08 09:51:00|34713.4|34693.4|34710.9|34690.9|34713.4|34693.4|34710.9|34690.9|22
1649411470000|2022-04-08 09:51:10|34711|34691|34711.9|34691.9|34717.8|34697.8|34711|34691|29
1649411480000|2022-04-08 09:51:20|34711.5|34691.5|34712.1|34692.1|34713.2|34693.2|34711.5|34691.5|20
1649411490000|2022-04-08 09:51:30|34712.5|34692.5|34710.2|34690.2|34713|34693|34710.2|34690.2|19
1649411500000|2022-04-08 09:51:40|34710.4|34690.4|34708.1|34688.1|34710.7|34690.7|34707.9|34687.9|13
1649411510000|2022-04-08 09:51:50|34708|34688|34709|34689|34709.5|34689.5|34708|34688|18
1649411520000|2022-04-08 09:52:00|34709.1|34689.1|34706.8|34686.8|34709.5|34689.5|34705.4|34685.4|25
1649411530000|2022-04-08 09:52:10|34706.6|34686.6|34705.3|34685.3|34706.7|34686.7|34704.1|34684.1|22
1649411540000|2022-04-08 09:52:20|34705.8|34685.8|34696.1|34676.1|34705.8|34685.8|34696.1|34676.1|24
1649411550000|2022-04-08 09:52:30|34695.9|34675.9|34694.8|34674.8|34696.3|34676.3|34694.8|34674.8|24
1649411560000|2022-04-08 09:52:40|34695|34675|34691.3|34671.3|34696.4|34676.4|34689.9|34669.9|26
1649411570000|2022-04-08 09:52:50|34691.2|34671.2|34695|34675|34696.1|34676.1|34687.8|34667.8|27
1649411580000|2022-04-08 09:53:00|34694.8|34674.8|34694.3|34674.3|34696.4|34676.4|34694.3|34674.3|13
1649411590000|2022-04-08 09:53:10|34694.4|34674.4|34691|34671|34695|34675|34690.4|34670.4|23
1649411600000|2022-04-08 09:53:20|34691.1|34671.1|34688.5|34668.5|34691.1|34671.1|34687.2|34667.2|28
1649411610000|2022-04-08 09:53:30|34688.4|34668.4|34688.3|34668.3|34688.8|34668.8|34687.7|34667.7|20
1649411620000|2022-04-08 09:53:40|34688.6|34668.6|34687.6|34667.6|34688.6|34668.6|34687.5|34667.5|17
1649411630000|2022-04-08 09:53:50|34687.4|34667.4|34687.9|34667.9|34690.8|34670.8|34687.2|34667.2|11
1649411640000|2022-04-08 09:54:00|34687.5|34667.5|34687.4|34667.4|34688.3|34668.3|34687.1|34667.1|19
1649411650000|2022-04-08 09:54:10|34687.5|34667.5|34682|34662|34689.2|34669.2|34682|34662|21
1649411660000|2022-04-08 09:54:20|34683.3|34663.3|34683.5|34663.5|34684.5|34664.5|34680.5|34660.5|30
1649411670000|2022-04-08 09:54:30|34683|34663|34682.5|34662.5|34684.8|34664.8|34682.3|34662.3|21
1649411680000|2022-04-08 09:54:40|34682.7|34662.7|34678.3|34658.3|34686.3|34666.3|34674.3|34654.3|20
1649411690000|2022-04-08 09:54:50|34677.1|34657.1|34677.5|34657.5|34679.2|34659.2|34677.1|34657.1|28
1649411700000|2022-04-08 09:55:00|34678.8|34658.8|34679.2|34659.2|34679.2|34659.2|34678.1|34658.1|13
1649411710000|2022-04-08 09:55:10|34679.1|34659.1|34677.6|34657.6|34679.8|34659.8|34677.4|34657.4|15
1649411720000|2022-04-08 09:55:20|34676.8|34656.8|34675.2|34655.2|34678.5|34658.5|34673|34653|32
1649411730000|2022-04-08 09:55:30|34675.5|34655.5|34677.3|34657.3|34677.6|34657.6|34674.8|34654.8|25
1649411740000|2022-04-08 09:55:40|34677.6|34657.6|34676.8|34656.8|34678.6|34658.6|34676.5|34656.5|22
1649411750000|2022-04-08 09:55:50|34678.1|34658.1|34679.6|34659.6|34681.5|34661.5|34676.2|34656.2|26
1649411760000|2022-04-08 09:56:00|34681.6|34661.6|34675.8|34655.8|34681.6|34661.6|34673.5|34653.5|32
1649411770000|2022-04-08 09:56:10|34674.9|34654.9|34674.2|34654.2|34676.5|34656.5|34673.4|34653.4|26
1649411780000|2022-04-08 09:56:20|34673.8|34653.8|34673.6|34653.6|34673.9|34653.9|34673.3|34653.3|15
1649411790000|2022-04-08 09:56:30|34673.7|34653.7|34673|34653|34674.9|34654.9|34667.9|34647.9|15
1649411800000|2022-04-08 09:56:40|34672.6|34652.6|34670|34650|34673.3|34653.3|34670|34650|22
1649411810000|2022-04-08 09:56:50|34671.8|34651.8|34671.1|34651.1|34672.4|34652.4|34670|34650|18
1649411820000|2022-04-08 09:57:00|34671|34651|34667.7|34647.7|34672.8|34652.8|34667.2|34647.2|32
1649411830000|2022-04-08 09:57:10|34668.8|34648.8|34668.8|34648.8|34669.1|34649.1|34666.8|34646.8|31
1649411840000|2022-04-08 09:57:20|34668.4|34648.4|34668.4|34648.4|34670.8|34650.8|34665.8|34645.8|30
1649411850000|2022-04-08 09:57:30|34669.9|34649.9|34666.8|34646.8|34670.1|34650.1|34666.8|34646.8|20
1649411860000|2022-04-08 09:57:40|34666.5|34646.5|34668.8|34648.8|34668.8|34648.8|34666.5|34646.5|22
1649411870000|2022-04-08 09:57:50|34668.4|34648.4|34669.6|34649.6|34672.3|34652.3|34667.8|34647.8|22
1649411880000|2022-04-08 09:58:00|34670.5|34650.5|34667.5|34647.5|34671|34651|34666.7|34646.7|22
1649411890000|2022-04-08 09:58:10|34667.4|34647.4|34670.5|34650.5|34670.5|34650.5|34666.9|34646.9|16
1649411900000|2022-04-08 09:58:20|34671.7|34651.7|34668.6|34648.6|34671.7|34651.7|34668.3|34648.3|20
1649411910000|2022-04-08 09:58:30|34668.3|34648.3|34668.5|34648.5|34670.1|34650.1|34668.3|34648.3|12
1649411920000|2022-04-08 09:58:40|34668.7|34648.7|34673.6|34653.6|34673.6|34653.6|34668.7|34648.7|16
1649411930000|2022-04-08 09:58:50|34674.1|34654.1|34675.8|34655.8|34676.2|34656.2|34669.9|34649.9|27
1649411940000|2022-04-08 09:59:00|34675.7|34655.7|34676.7|34656.7|34676.8|34656.8|34674|34654|17
1649411950000|2022-04-08 09:59:10|34675.9|34655.9|34678|34658|34678.9|34658.9|34674.2|34654.2|24
1649411960000|2022-04-08 09:59:20|34675.3|34655.3|34676.8|34656.8|34677.2|34657.2|34673|34653|20
1649411970000|2022-04-08 09:59:30|34675.9|34655.9|34676|34656|34680.8|34660.8|34675.5|34655.5|26
1649411980000|2022-04-08 09:59:40|34677.3|34657.3|34679|34659|34681.1|34661.1|34676.1|34656.1|27
1649411990000|2022-04-08 09:59:50|34681.4|34661.4|34677.2|34657.2|34682.1|34662.1|34677|34657|27
1649412000000|2022-04-08 10:00:00|34678.3|34658.3|34678|34658|34683.1|34663.1|34676.4|34656.4|34
1649412010000|2022-04-08 10:00:10|34677|34657|34678.7|34658.7|34680.1|34660.1|34677|34657|25
1649412020000|2022-04-08 10:00:20|34678.9|34658.9|34679.4|34659.4|34683|34663|34678.9|34658.9|26
1649412030000|2022-04-08 10:00:30|34682.4|34662.4|34683.1|34663.1|34683.1|34663.1|34679.2|34659.2|20
1649412040000|2022-04-08 10:00:40|34682.8|34662.8|34680.6|34660.6|34682.8|34662.8|34679.9|34659.9|19
1649412050000|2022-04-08 10:00:50|34681|34661|34684.5|34664.5|34684.6|34664.6|34680.9|34660.9|22
1649412060000|2022-04-08 10:01:00|34684.2|34664.2|34684.7|34664.7|34685.3|34665.3|34683.4|34663.4|21
1649412070000|2022-04-08 10:01:10|34684.9|34664.9|34679.5|34659.5|34684.9|34664.9|34679.4|34659.4|25
1649412080000|2022-04-08 10:01:20|34682.4|34662.4|34680|34660|34682.4|34662.4|34679.5|34659.5|23
1649412090000|2022-04-08 10:01:30|34679.6|34659.6|34684.7|34664.7|34684.9|34664.9|34675.9|34655.9|29
1649412100000|2022-04-08 10:01:40|34683.3|34663.3|34683.8|34663.8|34685.3|34665.3|34681.3|34661.3|23
1649412110000|2022-04-08 10:01:50|34683.7|34663.7|34684.9|34664.9|34686.6|34666.6|34683.2|34663.2|22
1649412120000|2022-04-08 10:02:00|34685.2|34665.2|34685.2|34665.2|34687.1|34667.1|34683.9|34663.9|24
1649412130000|2022-04-08 10:02:10|34686.1|34666.1|34685.4|34665.4|34686.1|34666.1|34682.7|34662.7|15
1649412140000|2022-04-08 10:02:20|34685.7|34665.7|34685|34665|34686.4|34666.4|34683.8|34663.8|21
1649412150000|2022-04-08 10:02:30|34684.9|34664.9|34685.6|34665.6|34685.6|34665.6|34684.2|34664.2|20
1649412160000|2022-04-08 10:02:40|34685.5|34665.5|34687|34667|34687.9|34667.9|34684.3|34664.3|21
1649412170000|2022-04-08 10:02:50|34687.5|34667.5|34682.6|34662.6|34687.5|34667.5|34682.5|34662.5|23
1649412180000|2022-04-08 10:03:00|34682.5|34662.5|34681.7|34661.7|34682.5|34662.5|34681.2|34661.2|19
1649412190000|2022-04-08 10:03:10|34681.8|34661.8|34683.1|34663.1|34685|34665|34681.5|34661.5|19
1649412200000|2022-04-08 10:03:20|34683.5|34663.5|34682.3|34662.3|34683.6|34663.6|34681.9|34661.9|17
1649412210000|2022-04-08 10:03:30|34682.2|34662.2|34685.5|34665.5|34686.2|34666.2|34682.2|34662.2|18
1649412220000|2022-04-08 10:03:40|34685.3|34665.3|34695|34675|34695.4|34675.4|34685.3|34665.3|16
1649412230000|2022-04-08 10:03:50|34694|34674|34702.7|34682.7|34705|34685|34693.1|34673.1|27
1649412240000|2022-04-08 10:04:00|34703.3|34683.3|34707.5|34687.5|34709.4|34689.4|34703.3|34683.3|24
1649412250000|2022-04-08 10:04:10|34708|34688|34707.6|34687.6|34708.6|34688.6|34707|34687|19
1649412260000|2022-04-08 10:04:20|34707.8|34687.8|34719.4|34699.4|34734.6|34699.4|34706.7|34671.8|23
1649412270000|2022-04-08 10:04:30|34735.9|34673.5|34732.4|34682.4|34738.9|34684.1|34730.1|34668.9|20
1649412280000|2022-04-08 10:04:40|34732|34682|34730.4|34680.4|34737.8|34682.5|34730.4|34675.1|23
1649412290000|2022-04-08 10:04:50|34730.5|34680.5|34730.1|34664.1|34734.4|34694.7|34714.7|34660.1|21
1649412300000|2022-04-08 10:05:00|34728.7|34678.7|34726.2|34676.2|34733.5|34679.1|34725.6|34669.5|20
1649412310000|2022-04-08 10:05:10|34726.3|34676.3|34726.6|34676.6|34726.8|34676.8|34726|34676|18
1649412320000|2022-04-08 10:05:20|34726.3|34676.3|34719.8|34699.8|34726.3|34703.2|34714.2|34676.3|20
1649412330000|2022-04-08 10:05:30|34720.3|34700.3|34718.7|34698.7|34721.4|34701.4|34718.1|34698.1|24
1649412340000|2022-04-08 10:05:40|34718.3|34698.3|34723.1|34703.1|34723.1|34703.1|34718.3|34698.3|10
1649412350000|2022-04-08 10:05:50|34723|34703|34721.7|34701.7|34723.1|34703.1|34721.7|34701.7|17
1649412360000|2022-04-08 10:06:00|34722.3|34702.3|34722.7|34702.7|34723.8|34703.8|34721.8|34701.8|19
1649412370000|2022-04-08 10:06:10|34722.9|34702.9|34722.7|34702.7|34723.4|34703.4|34721.8|34701.8|10
1649412380000|2022-04-08 10:06:20|34722.3|34702.3|34723.9|34703.9|34724|34704|34722|34702|10
1649412390000|2022-04-08 10:06:30|34724.5|34704.5|34720.3|34700.3|34724.5|34704.5|34719.6|34699.6|25
1649412400000|2022-04-08 10:06:40|34722.7|34702.7|34724.7|34704.7|34726.1|34706.1|34721.3|34701.3|23
1649412410000|2022-04-08 10:06:50|34725.4|34705.4|34725.2|34705.2|34728.2|34708.2|34722.7|34702.7|20
1649412420000|2022-04-08 10:07:00|34725.3|34705.3|34727.9|34707.9|34729.4|34709.4|34724.7|34704.7|22
1649412430000|2022-04-08 10:07:10|34727.3|34707.3|34723.4|34703.4|34727.5|34707.5|34723|34703|15
1649412440000|2022-04-08 10:07:20|34723.6|34703.6|34722.3|34702.3|34723.6|34703.6|34720.7|34700.7|23
1649412450000|2022-04-08 10:07:30|34722.1|34702.1|34721.6|34701.6|34723.7|34703.7|34721.3|34701.3|23
1649412460000|2022-04-08 10:07:40|34721.3|34701.3|34723.1|34703.1|34723.1|34703.1|34721|34701|15
1649412470000|2022-04-08 10:07:50|34722.8|34702.8|34727.2|34707.2|34727.2|34707.2|34722.3|34702.3|22
1649412480000|2022-04-08 10:08:00|34726.3|34706.3|34722.3|34702.3|34727|34707|34717|34697|26
1649412490000|2022-04-08 10:08:10|34721.2|34701.2|34719.1|34699.1|34721.6|34701.6|34717|34697|25
1649412500000|2022-04-08 10:08:20|34720.1|34700.1|34716.7|34696.7|34720.1|34700.1|34714.9|34694.9|27
1649412510000|2022-04-08 10:08:30|34715.6|34695.6|34718.5|34698.5|34719|34699|34714.6|34694.6|32
1649412520000|2022-04-08 10:08:40|34716.8|34696.8|34718.5|34698.5|34722.8|34702.8|34715.7|34695.7|27
1649412530000|2022-04-08 10:08:50|34718.3|34698.3|34718.8|34698.8|34721.3|34701.3|34715.8|34695.8|32
1649412540000|2022-04-08 10:09:00|34718.2|34698.2|34719.3|34699.3|34719.4|34699.4|34715.3|34695.3|28
1649412550000|2022-04-08 10:09:10|34718.9|34698.9|34720.3|34700.3|34720.3|34700.3|34715.8|34695.8|23
1649412560000|2022-04-08 10:09:20|34720.7|34700.7|34719.1|34699.1|34720.7|34700.7|34714.8|34694.8|30
1649412570000|2022-04-08 10:09:30|34719.4|34699.4|34716.1|34696.1|34719.5|34699.5|34716.1|34696.1|25
1649412580000|2022-04-08 10:09:40|34715.7|34695.7|34717.6|34697.6|34719.1|34699.1|34715.2|34695.2|23
1649412590000|2022-04-08 10:09:50|34717.7|34697.7|34716.7|34696.7|34720.3|34700.3|34716.7|34696.7|26
1649412600000|2022-04-08 10:10:00|34717.6|34697.6|34721.2|34701.2|34721.2|34701.2|34716.9|34696.9|31
1649412610000|2022-04-08 10:10:10|34721.4|34701.4|34719.9|34699.9|34721.8|34701.8|34718.3|34698.3|17
1649412620000|2022-04-08 10:10:20|34719.5|34699.5|34717.5|34697.5|34719.5|34699.5|34715.8|34695.8|28
1649412630000|2022-04-08 10:10:30|34718.1|34698.1|34718.5|34698.5|34718.9|34698.9|34716|34696|17
1649412640000|2022-04-08 10:10:40|34719.1|34699.1|34716.5|34696.5|34720.8|34700.8|34715.7|34695.7|21
1649412650000|2022-04-08 10:10:50|34718.1|34698.1|34719.6|34699.6|34719.8|34699.8|34714.7|34694.7|25
1649412660000|2022-04-08 10:11:00|34719.5|34699.5|34719.7|34699.7|34720.4|34700.4|34717.5|34697.5|13
1649412670000|2022-04-08 10:11:10|34720.5|34700.5|34720.5|34700.5|34722.2|34702.2|34714.9|34694.9|19
1649412680000|2022-04-08 10:11:20|34720.8|34700.8|34721.6|34701.6|34724.2|34704.2|34720.8|34700.8|23
1649412690000|2022-04-08 10:11:30|34721.7|34701.7|34723.2|34703.2|34723.7|34703.7|34721.2|34701.2|35
1649412700000|2022-04-08 10:11:40|34723.1|34703.1|34725.6|34705.6|34726.6|34706.6|34722.5|34702.5|30
1649412710000|2022-04-08 10:11:50|34725.4|34705.4|34723.1|34703.1|34725.5|34705.5|34722.3|34702.3|31
1649412720000|2022-04-08 10:12:00|34723.3|34703.3|34728.9|34708.9|34729.7|34709.7|34721.3|34701.3|33
1649412730000|2022-04-08 10:12:10|34726.9|34706.9|34726.9|34706.9|34729.7|34709.7|34725.4|34705.4|24
1649412740000|2022-04-08 10:12:20|34727.6|34707.6|34725.5|34705.5|34728.2|34708.2|34724.9|34704.9|23
1649412750000|2022-04-08 10:12:30|34727.6|34707.6|34729.6|34709.6|34732.8|34712.8|34725.8|34705.8|20
1649412760000|2022-04-08 10:12:40|34731.3|34711.3|34728.1|34708.1|34731.4|34711.4|34727.7|34707.7|25
1649412770000|2022-04-08 10:12:50|34727.5|34707.5|34727.6|34707.6|34730.4|34710.4|34727|34707|16
1649412780000|2022-04-08 10:13:00|34727.5|34707.5|34728.1|34708.1|34728.8|34708.8|34727.5|34707.5|24
1649412790000|2022-04-08 10:13:10|34728.6|34708.6|34728.3|34708.3|34728.9|34708.9|34726.4|34706.4|21
1649412800000|2022-04-08 10:13:20|34728.5|34708.5|34730.2|34710.2|34730.3|34710.3|34725.7|34705.7|20
1649412810000|2022-04-08 10:13:30|34730.6|34710.6|34729.3|34709.3|34731.4|34711.4|34729.3|34709.3|13
1649412820000|2022-04-08 10:13:40|34731.6|34711.6|34732.6|34712.6|34732.6|34712.6|34728.8|34708.8|10
1649412830000|2022-04-08 10:13:50|34732.5|34712.5|34735.2|34715.2|34735.7|34715.7|34732.1|34712.1|23
1649412840000|2022-04-08 10:14:00|34735.3|34715.3|34732.9|34712.9|34735.3|34715.3|34732.8|34712.8|15
1649412850000|2022-04-08 10:14:10|34733|34713|34737.5|34717.5|34737.5|34717.5|34732.7|34712.7|20
1649412860000|2022-04-08 10:14:20|34737.6|34717.6|34734.4|34714.4|34737.9|34717.9|34734.4|34714.4|24
1649412870000|2022-04-08 10:14:30|34734.5|34714.5|34734.3|34714.3|34735.3|34715.3|34730.2|34710.2|37
1649412880000|2022-04-08 10:14:40|34734|34714|34733|34713|34734.2|34714.2|34730.7|34710.7|35
1649412890000|2022-04-08 10:14:50|34732.5|34712.5|34734.8|34714.8|34735.2|34715.2|34732.3|34712.3|35
1649412900000|2022-04-08 10:15:00|34735|34715|34735.8|34715.8|34736.8|34716.8|34734.2|34714.2|22
1649412910000|2022-04-08 10:15:10|34736.1|34716.1|34735.3|34715.3|34736.2|34716.2|34732.6|34712.6|26
1649412920000|2022-04-08 10:15:20|34735.4|34715.4|34733.2|34713.2|34736|34716|34730.7|34710.7|38
1649412930000|2022-04-08 10:15:30|34734.5|34714.5|34742.2|34722.2|34742.2|34722.2|34731.9|34711.9|30
1649412940000|2022-04-08 10:15:40|34741.5|34721.5|34740.2|34720.2|34744.4|34724.4|34739.1|34719.1|25
1649412950000|2022-04-08 10:15:50|34740.7|34720.7|34733.1|34713.1|34741.1|34721.1|34732.8|34712.8|31
1649412960000|2022-04-08 10:16:00|34732.9|34712.9|34722.6|34702.6|34733|34713|34716.6|34696.6|35
1649412970000|2022-04-08 10:16:10|34723.1|34703.1|34719.5|34699.5|34727.6|34707.6|34718.1|34698.1|35
1649412980000|2022-04-08 10:16:20|34717.5|34697.5|34717.6|34697.6|34721.8|34701.8|34717.5|34697.5|32
1649412990000|2022-04-08 10:16:30|34719.3|34699.3|34719.9|34699.9|34720.5|34700.5|34718.2|34698.2|29
1649413000000|2022-04-08 10:16:40|34720.3|34700.3|34718.6|34698.6|34723.8|34703.8|34718.4|34698.4|31
1649413010000|2022-04-08 10:16:50|34719.4|34699.4|34712.9|34692.9|34719.4|34699.4|34712.2|34692.2|31
1649413020000|2022-04-08 10:17:00|34710.4|34690.4|34717.3|34697.3|34717.5|34697.5|34710.1|34690.1|31
1649413030000|2022-04-08 10:17:10|34717.6|34697.6|34720.5|34700.5|34720.5|34700.5|34716.6|34696.6|33
1649413040000|2022-04-08 10:17:20|34720.2|34700.2|34719.5|34699.5|34720.7|34700.7|34718.6|34698.6|24
1649413050000|2022-04-08 10:17:30|34719.3|34699.3|34719.9|34699.9|34721.3|34701.3|34719.2|34699.2|21
1649413060000|2022-04-08 10:17:40|34719.7|34699.7|34716.4|34696.4|34719.8|34699.8|34715.9|34695.9|27
1649413070000|2022-04-08 10:17:50|34716.9|34696.9|34715.8|34695.8|34718.7|34698.7|34714.7|34694.7|30
1649413080000|2022-04-08 10:18:00|34715.1|34695.1|34698|34678|34716.3|34696.3|34695.5|34675.5|28
1649413090000|2022-04-08 10:18:10|34697.7|34677.7|34701.8|34681.8|34701.8|34681.8|34697.3|34677.3|27
1649413100000|2022-04-08 10:18:20|34700.1|34680.1|34700|34680|34701.3|34681.3|34699|34679|16
1649413110000|2022-04-08 10:18:30|34699.5|34679.5|34701.1|34681.1|34702.1|34682.1|34699.2|34679.2|13
1649413120000|2022-04-08 10:18:40|34701.3|34681.3|34703.4|34683.4|34703.4|34683.4|34699.9|34679.9|23
1649413130000|2022-04-08 10:18:50|34703.3|34683.3|34707.5|34687.5|34707.5|34687.5|34701.7|34681.7|19
1649413140000|2022-04-08 10:19:00|34706|34686|34704.5|34684.5|34707.5|34687.5|34702.8|34682.8|25
1649413150000|2022-04-08 10:19:10|34704.3|34684.3|34702.4|34682.4|34704.7|34684.7|34701.8|34681.8|20
1649413160000|2022-04-08 10:19:20|34702.3|34682.3|34698.2|34678.2|34702.4|34682.4|34697.7|34677.7|25
1649413170000|2022-04-08 10:19:30|34698.4|34678.4|34696.5|34676.5|34698.4|34678.4|34694.8|34674.8|21
1649413180000|2022-04-08 10:19:40|34696.6|34676.6|34694.6|34674.6|34696.7|34676.7|34692.2|34672.2|19
1649413190000|2022-04-08 10:19:50|34694.4|34674.4|34694.5|34674.5|34696.4|34676.4|34694.2|34674.2|23
1649413200000|2022-04-08 10:20:00|34695.3|34675.3|34698.2|34678.2|34698.5|34678.5|34695.2|34675.2|24
1649413210000|2022-04-08 10:20:10|34697.7|34677.7|34697.2|34677.2|34698.4|34678.4|34697.1|34677.1|18
1649413220000|2022-04-08 10:20:20|34697.1|34677.1|34695.3|34675.3|34698.7|34678.7|34694.9|34674.9|25
1649413230000|2022-04-08 10:20:30|34695.8|34675.8|34695.1|34675.1|34696.1|34676.1|34695|34675|14
1649413240000|2022-04-08 10:20:40|34693.3|34673.3|34692.4|34672.4|34694.4|34674.4|34692.1|34672.1|15
1649413250000|2022-04-08 10:20:50|34693|34673|34692.5|34672.5|34694.3|34674.3|34690.9|34670.9|22
1649413260000|2022-04-08 10:21:00|34692.6|34672.6|34688.9|34668.9|34692.6|34672.6|34686.5|34666.5|27
1649413270000|2022-04-08 10:21:10|34688.7|34668.7|34687.4|34667.4|34690.4|34670.4|34686.8|34666.8|27
1649413280000|2022-04-08 10:21:20|34688.1|34668.1|34687.4|34667.4|34690.3|34670.3|34687.1|34667.1|24
1649413290000|2022-04-08 10:21:30|34687.2|34667.2|34687.9|34667.9|34687.9|34667.9|34685.8|34665.8|24
1649413300000|2022-04-08 10:21:40|34686.6|34666.6|34688.7|34668.7|34690.5|34670.5|34686.1|34666.1|26
1649413310000|2022-04-08 10:21:50|34688.4|34668.4|34688.4|34668.4|34690.4|34670.4|34688.2|34668.2|20
1649413320000|2022-04-08 10:22:00|34689|34669|34687|34667|34690.6|34670.6|34687|34667|22
1649413330000|2022-04-08 10:22:10|34687.5|34667.5|34686.6|34666.6|34688.8|34668.8|34685.8|34665.8|24
1649413340000|2022-04-08 10:22:20|34687.5|34667.5|34690.4|34670.4|34690.6|34670.6|34686|34666|27
1649413350000|2022-04-08 10:22:30|34688.5|34668.5|34686.7|34666.7|34690.4|34670.4|34685.6|34665.6|24
1649413360000|2022-04-08 10:22:40|34687.2|34667.2|34686.9|34666.9|34688.5|34668.5|34684.8|34664.8|30
1649413370000|2022-04-08 10:22:50|34686.2|34666.2|34685.2|34665.2|34687.7|34667.7|34683.8|34663.8|25
1649413380000|2022-04-08 10:23:00|34684.6|34664.6|34681.6|34661.6|34684.6|34664.6|34680.4|34660.4|25
1649413390000|2022-04-08 10:23:10|34681|34661|34681.6|34661.6|34682.9|34662.9|34680.2|34660.2|15
1649413400000|2022-04-08 10:23:20|34681.2|34661.2|34681.1|34661.1|34682.1|34662.1|34680.4|34660.4|20
1649413410000|2022-04-08 10:23:30|34681.2|34661.2|34679|34659|34684.7|34664.7|34675.9|34655.9|18
1649413420000|2022-04-08 10:23:40|34678.6|34658.6|34674.2|34654.2|34680.2|34660.2|34674|34654|22
1649413430000|2022-04-08 10:23:50|34674.1|34654.1|34673.9|34653.9|34677.4|34657.4|34673.6|34653.6|26
1649413440000|2022-04-08 10:24:00|34675.2|34655.2|34676|34656|34678.3|34658.3|34670|34650|32
1649413450000|2022-04-08 10:24:10|34676.2|34656.2|34677.1|34657.1|34677.8|34657.8|34675.3|34655.3|26
1649413460000|2022-04-08 10:24:20|34676.8|34656.8|34676.5|34656.5|34677.5|34657.5|34674.1|34654.1|23
1649413470000|2022-04-08 10:24:30|34676.7|34656.7|34680.4|34660.4|34681.4|34661.4|34676.7|34656.7|15
1649413480000|2022-04-08 10:24:40|34681.6|34661.6|34688.6|34668.6|34688.9|34668.9|34680|34660|35
1649413490000|2022-04-08 10:24:50|34689.8|34669.8|34681|34661|34690.8|34670.8|34681|34661|26
1649413500000|2022-04-08 10:25:00|34681.3|34661.3|34680.2|34660.2|34684.2|34664.2|34679.9|34659.9|30
1649413510000|2022-04-08 10:25:10|34679.9|34659.9|34681|34661|34704|34661.5|34676.6|34635.5|22
1649413520000|2022-04-08 10:25:20|34681.1|34661.1|34680.6|34660.6|34707.2|34665.9|34680.6|34644.9|26
1649413530000|2022-04-08 10:25:30|34680.5|34660.5|34680.4|34660.4|34681.5|34661.5|34678.1|34658.1|31
1649413540000|2022-04-08 10:25:40|34680.3|34660.3|34679.8|34659.8|34682.3|34662.3|34677.4|34657.4|18
1649413550000|2022-04-08 10:25:50|34676.7|34656.7|34680.3|34660.3|34681.5|34661.5|34676.7|34656.7|12
1649413560000|2022-04-08 10:26:00|34679.3|34659.3|34702.9|34628.5|34702.9|34659.4|34663.3|34628.5|22
1649413570000|2022-04-08 10:26:10|34686.8|34636.8|34676.9|34656.9|34688.5|34658.6|34670.6|34636.4|25
1649413580000|2022-04-08 10:26:20|34676.7|34656.7|34693.5|34626.7|34703.5|34656.7|34671.3|34624.9|25
1649413590000|2022-04-08 10:26:30|34687.4|34637.4|34685.5|34635.5|34697.2|34653.6|34669.3|34627.7|31
1649413600000|2022-04-08 10:26:40|34686.1|34636.1|34685.5|34635.5|34687.7|34637.7|34683.4|34633.4|20
1649413610000|2022-04-08 10:26:50|34686.5|34636.5|34671.7|34651.7|34686.7|34652.2|34671.6|34635.2|18
1649413620000|2022-04-08 10:27:00|34672.2|34652.2|34671.1|34651.1|34672.4|34652.4|34668.8|34648.8|20
1649413630000|2022-04-08 10:27:10|34670.9|34650.9|34672|34652|34672.7|34652.7|34670.3|34650.3|25
1649413640000|2022-04-08 10:27:20|34671.8|34651.8|34672.6|34652.6|34673.5|34653.5|34669.1|34649.1|22
1649413650000|2022-04-08 10:27:30|34672.3|34652.3|34671.2|34651.2|34673|34653|34671.2|34651.2|15
1649413660000|2022-04-08 10:27:40|34671.8|34651.8|34672|34652|34673.7|34653.7|34671.2|34651.2|28
1649413670000|2022-04-08 10:27:50|34672.6|34652.6|34669.5|34649.5|34672.9|34652.9|34667|34647|24
1649413680000|2022-04-08 10:28:00|34670.2|34650.2|34668|34648|34670.8|34650.8|34667.4|34647.4|25
1649413690000|2022-04-08 10:28:10|34668.9|34648.9|34669.1|34649.1|34669.7|34649.7|34668.3|34648.3|20
1649413700000|2022-04-08 10:28:20|34668.7|34648.7|34673.2|34653.2|34673.5|34653.5|34668.7|34648.7|14
1649413710000|2022-04-08 10:28:30|34672.5|34652.5|34671.1|34651.1|34673.5|34653.5|34669.6|34649.6|15
1649413720000|2022-04-08 10:28:40|34671|34651|34672.5|34652.5|34672.5|34652.5|34670.5|34650.5|23
1649413730000|2022-04-08 10:28:50|34672.8|34652.8|34675.9|34655.9|34676|34656|34672.8|34652.8|20
1649413740000|2022-04-08 10:29:00|34675.5|34655.5|34674|34654|34677.1|34657.1|34673.6|34653.6|28
1649413750000|2022-04-08 10:29:10|34674.6|34654.6|34673.4|34653.4|34674.6|34654.6|34672.9|34652.9|24
1649413760000|2022-04-08 10:29:20|34674.6|34654.6|34674.3|34654.3|34675|34655|34673|34653|18
1649413770000|2022-04-08 10:29:30|34674.7|34654.7|34674.5|34654.5|34674.7|34654.7|34673.9|34653.9|14
1649413780000|2022-04-08 10:29:40|34674.1|34654.1|34672.2|34652.2|34674.3|34654.3|34671.6|34651.6|8
1649413790000|2022-04-08 10:29:50|34672.9|34652.9|34674.2|34654.2|34674.2|34654.2|34669.5|34649.5|13
1649413800000|2022-04-08 10:30:00|34672.2|34652.2|34673|34653|34673.4|34653.4|34672.1|34652.1|9
1649413810000|2022-04-08 10:30:10|34672.9|34652.9|34670.8|34650.8|34672.9|34652.9|34668|34648|22
1649413820000|2022-04-08 10:30:20|34670.9|34650.9|34667.8|34647.8|34672.4|34652.4|34667.8|34647.8|28
1649413830000|2022-04-08 10:30:30|34668.1|34648.1|34671.4|34651.4|34671.6|34651.6|34668.1|34648.1|25
1649413840000|2022-04-08 10:30:40|34668.9|34648.9|34672.2|34652.2|34673.5|34653.5|34668.9|34648.9|28
1649413850000|2022-04-08 10:30:50|34670.7|34650.7|34670.7|34650.7|34671.6|34651.6|34667.9|34647.9|27
1649413860000|2022-04-08 10:31:00|34670.8|34650.8|34669.2|34649.2|34671.1|34651.1|34667|34647|25
1649413870000|2022-04-08 10:31:10|34669.5|34649.5|34668.3|34648.3|34669.5|34649.5|34667.3|34647.3|19
1649413880000|2022-04-08 10:31:20|34668.4|34648.4|34673.7|34653.7|34673.7|34653.7|34665.7|34645.7|32
1649413890000|2022-04-08 10:31:30|34673.8|34653.8|34675.8|34655.8|34691.3|34656.3|34673.1|34641.3|24
1649413900000|2022-04-08 10:31:40|34675.9|34655.9|34672.4|34652.4|34676|34656|34672.4|34652.4|23
1649413910000|2022-04-08 10:31:50|34672.9|34652.9|34675.9|34655.9|34675.9|34655.9|34671.9|34651.9|30
1649413920000|2022-04-08 10:32:00|34675.6|34655.6|34674.5|34654.5|34675.6|34655.6|34673.7|34653.7|19
1649413930000|2022-04-08 10:32:10|34674.8|34654.8|34676.8|34656.8|34699.7|34657.3|34673.4|34632.6|25
1649413940000|2022-04-08 10:32:20|34677.4|34657.4|34679|34659|34679|34659|34675.4|34655.4|16
1649413950000|2022-04-08 10:32:30|34678.7|34658.7|34678.9|34658.9|34678.9|34658.9|34675.7|34655.7|17
1649413960000|2022-04-08 10:32:40|34678.4|34658.4|34698.5|34648.5|34698.5|34660.1|34678.4|34648.1|23
1649413970000|2022-04-08 10:32:50|34683.7|34663.7|34685.1|34665.1|34711.3|34666.3|34680|34641.2|15
1649413980000|2022-04-08 10:33:00|34684.8|34664.8|34687|34667|34687.3|34667.3|34684.4|34664.4|19
1649413990000|2022-04-08 10:33:10|34686.6|34666.6|34685.1|34665.1|34687.6|34667.6|34684.9|34664.9|10
1649414000000|2022-04-08 10:33:20|34686|34666|34686.5|34666.5|34687|34667|34685.4|34665.4|15
1649414010000|2022-04-08 10:33:30|34686.6|34666.6|34685.2|34665.2|34687.5|34667.5|34684.3|34664.3|22
1649414020000|2022-04-08 10:33:40|34688|34668|34702.9|34652.9|34715.6|34668|34684.9|34640.8|23
1649414030000|2022-04-08 10:33:50|34703.2|34653.2|34710.2|34646.6|34712.4|34666.9|34684.8|34642.6|24
1649414040000|2022-04-08 10:34:00|34709.3|34646.7|34699.2|34649.2|34714.4|34654.2|34699.2|34642.4|31
1649414050000|2022-04-08 10:34:10|34699|34649|34716.4|34650.1|34723.8|34666.4|34684.3|34644.8|28
1649414060000|2022-04-08 10:34:20|34717.9|34649.2|34718.2|34642.7|34719.2|34673.3|34689|34641.6|25
1649414070000|2022-04-08 10:34:30|34718.8|34644.1|34690.3|34670.3|34719.6|34670.3|34690.2|34641.9|29
1649414080000|2022-04-08 10:34:40|34690.9|34670.9|34690.8|34670.8|34691.6|34671.6|34690.5|34670.5|19
1649414090000|2022-04-08 10:34:50|34691.2|34671.2|34689.2|34669.2|34691.6|34671.6|34688.9|34668.9|23
1649414100000|2022-04-08 10:35:00|34689.8|34669.8|34714.8|34644.1|34715.8|34671.5|34689.1|34643.3|18
1649414110000|2022-04-08 10:35:10|34712.2|34647.4|34693.4|34673.4|34715.2|34673.7|34689|34647.4|23
1649414120000|2022-04-08 10:35:20|34687.6|34667.6|34692|34672|34730.4|34674.9|34686.4|34642|24
1649414130000|2022-04-08 10:35:30|34691.4|34671.4|34693|34673|34693.6|34673.6|34691.4|34671.4|11
1649414140000|2022-04-08 10:35:40|34693.1|34673.1|34692.5|34672.5|34693.1|34673.1|34690.6|34670.6|14
1649414150000|2022-04-08 10:35:50|34717.6|34649.9|34708.6|34658.6|34717.6|34658.8|34708.6|34649.9|5
1649414160000|2022-04-08 10:36:00|34708.9|34658.9|34693.9|34673.9|34708.9|34673.9|34692.9|34658.6|16
1649414170000|2022-04-08 10:36:10|34693.7|34673.7|34692.8|34672.8|34693.7|34673.7|34690.8|34670.8|15
1649414180000|2022-04-08 10:36:20|34693|34673|34695.6|34675.6|34696.5|34676.5|34693|34673|25
1649414190000|2022-04-08 10:36:30|34717.8|34654.8|34693.3|34673.3|34717.8|34677.3|34693.3|34654.8|16
1649414200000|2022-04-08 10:36:40|34694.4|34674.4|34696.8|34676.8|34696.9|34676.9|34694.4|34674.4|17
1649414210000|2022-04-08 10:36:50|34697|34677|34696.3|34676.3|34697.8|34677.8|34696.3|34676.3|17
1649414220000|2022-04-08 10:37:00|34696.5|34676.5|34695.6|34675.6|34697.1|34677.1|34694.9|34674.9|23
1649414230000|2022-04-08 10:37:10|34695.5|34675.5|34673.4|34653.4|34701.5|34676|34673.4|34637.6|20
1649414240000|2022-04-08 10:37:20|34666.4|34646.4|34660.9|34640.9|34693.3|34648.1|34660.9|34623.6|28
1649414250000|2022-04-08 10:37:30|34662.9|34642.9|34664.1|34644.1|34669.9|34646.6|34656.3|34615.8|24
1649414260000|2022-04-08 10:37:40|34664.2|34644.2|34659.1|34639.1|34665.1|34645.1|34657.6|34637.6|16
1649414270000|2022-04-08 10:37:50|34661.2|34641.2|34661.9|34641.9|34662.5|34642.5|34661|34641|15
1649414280000|2022-04-08 10:38:00|34661.1|34641.1|34657.3|34637.3|34661.1|34641.1|34656.2|34636.2|27
1649414290000|2022-04-08 10:38:10|34658|34638|34655.4|34635.4|34658.2|34638.2|34655.2|34635.2|21
1649414300000|2022-04-08 10:38:20|34655.5|34635.5|34655.8|34635.8|34656.8|34636.8|34654.4|34634.4|26
1649414310000|2022-04-08 10:38:30|34655.7|34635.7|34652.4|34632.4|34656.2|34636.2|34652.4|34632.4|23
1649414320000|2022-04-08 10:38:40|34652.7|34632.7|34652.6|34632.6|34653.6|34633.6|34652.4|34632.4|15
1649414330000|2022-04-08 10:38:50|34652.5|34632.5|34653.7|34633.7|34656.1|34636.1|34652.5|34632.5|12
1649414340000|2022-04-08 10:39:00|34655.1|34635.1|34654.9|34634.9|34655.8|34635.8|34654.5|34634.5|19
1649414350000|2022-04-08 10:39:10|34654.7|34634.7|34657.6|34637.6|34658.2|34638.2|34654|34634|19
1649414360000|2022-04-08 10:39:20|34657.1|34637.1|34660.4|34640.4|34660.4|34640.4|34656.7|34636.7|16
1649414370000|2022-04-08 10:39:30|34660.3|34640.3|34658.4|34638.4|34660.3|34640.3|34654.8|34634.8|29
1649414380000|2022-04-08 10:39:40|34657.7|34637.7|34657.5|34637.5|34658.1|34638.1|34656.4|34636.4|18
1649414390000|2022-04-08 10:39:50|34657.4|34637.4|34658.4|34638.4|34659.2|34639.2|34657.4|34637.4|14
1649414400000|2022-04-08 10:40:00|34658.1|34638.1|34658.4|34638.4|34658.6|34638.6|34657.6|34637.6|16
1649414410000|2022-04-08 10:40:10|34659.3|34639.3|34659.8|34639.8|34659.8|34639.8|34657.2|34637.2|19
1649414420000|2022-04-08 10:40:20|34659.5|34639.5|34659.1|34639.1|34659.8|34639.8|34656|34636|25
1649414430000|2022-04-08 10:40:30|34658.8|34638.8|34657.6|34637.6|34658.8|34638.8|34654.7|34634.7|21
1649414440000|2022-04-08 10:40:40|34658.2|34638.2|34654.8|34634.8|34659.4|34639.4|34654.8|34634.8|25
1649414450000|2022-04-08 10:40:50|34654.1|34634.1|34655.8|34635.8|34655.9|34635.9|34653.9|34633.9|20
1649414460000|2022-04-08 10:41:00|34655.1|34635.1|34656.2|34636.2|34656.2|34636.2|34654.9|34634.9|13
1649414470000|2022-04-08 10:41:10|34656.1|34636.1|34656.3|34636.3|34656.4|34636.4|34656|34636|8
1649414480000|2022-04-08 10:41:20|34656.4|34636.4|34659.4|34639.4|34659.4|34639.4|34656.4|34636.4|14
1649414490000|2022-04-08 10:41:30|34659.1|34639.1|34656.5|34636.5|34659.4|34639.4|34655.6|34635.6|20
1649414500000|2022-04-08 10:41:40|34656.7|34636.7|34656.5|34636.5|34657.1|34637.1|34655.9|34635.9|13
1649414510000|2022-04-08 10:41:50|34656.4|34636.4|34652.5|34632.5|34656.5|34636.5|34652.4|34632.4|26
1649414520000|2022-04-08 10:42:00|34652.1|34632.1|34653.5|34633.5|34654.1|34634.1|34651.9|34631.9|11
1649414530000|2022-04-08 10:42:10|34654.3|34634.3|34652.8|34632.8|34655|34635|34652.8|34632.8|16
1649414540000|2022-04-08 10:42:20|34652.7|34632.7|34653.7|34633.7|34654.1|34634.1|34651.6|34631.6|21
1649414550000|2022-04-08 10:42:30|34653.8|34633.8|34654.8|34634.8|34654.9|34634.9|34653.1|34633.1|17
1649414560000|2022-04-08 10:42:40|34655|34635|34652.2|34632.2|34655|34635|34650.9|34630.9|22
1649414570000|2022-04-08 10:42:50|34652.5|34632.5|34642|34622|34652.5|34632.5|34640.1|34620.1|36
1649414580000|2022-04-08 10:43:00|34642.1|34622.1|34647|34627|34647|34627|34642.1|34622.1|22
1649414590000|2022-04-08 10:43:10|34646.7|34626.7|34645.3|34625.3|34646.9|34626.9|34645.1|34625.1|22
1649414600000|2022-04-08 10:43:20|34645.6|34625.6|34644.5|34624.5|34646.8|34626.8|34644.5|34624.5|16
1649414610000|2022-04-08 10:43:30|34644.8|34624.8|34646.2|34626.2|34646.6|34626.6|34644.8|34624.8|15
1649414620000|2022-04-08 10:43:40|34646|34626|34648.2|34628.2|34648.4|34628.4|34646|34626|23
1649414630000|2022-04-08 10:43:50|34647.8|34627.8|34648.1|34628.1|34648.8|34628.8|34647.6|34627.6|16
1649414640000|2022-04-08 10:44:00|34647.7|34627.7|34637.4|34617.4|34647.9|34627.9|34637.4|34617.4|29
1649414650000|2022-04-08 10:44:10|34637.5|34617.5|34636.3|34616.3|34638.4|34618.4|34636|34616|27
1649414660000|2022-04-08 10:44:20|34636.2|34616.2|34636.7|34616.7|34637.1|34617.1|34635.6|34615.6|14
1649414670000|2022-04-08 10:44:30|34636.9|34616.9|34638.3|34618.3|34638.3|34618.3|34636.4|34616.4|12
1649414680000|2022-04-08 10:44:40|34638.2|34618.2|34638.7|34618.7|34639.8|34619.8|34637.1|34617.1|20
1649414690000|2022-04-08 10:44:50|34638.9|34618.9|34636.2|34616.2|34644.7|34624.7|34633|34613|32
1649414700000|2022-04-08 10:45:00|34638.1|34618.1|34637.2|34617.2|34638.1|34618.1|34636.1|34616.1|19
1649414710000|2022-04-08 10:45:10|34636.7|34616.7|34637|34617|34638|34618|34635.8|34615.8|17
1649414720000|2022-04-08 10:45:20|34636.9|34616.9|34635.3|34615.3|34636.9|34616.9|34635|34615|14
1649414730000|2022-04-08 10:45:30|34635.8|34615.8|34643.2|34623.2|34643.2|34623.2|34633.5|34613.5|24
1649414740000|2022-04-08 10:45:40|34641.8|34621.8|34642.5|34622.5|34643.4|34623.4|34640.8|34620.8|20
1649414750000|2022-04-08 10:45:50|34643.1|34623.1|34639.7|34619.7|34643.2|34623.2|34639.7|34619.7|13
1649414760000|2022-04-08 10:46:00|34639.9|34619.9|34638.7|34618.7|34639.9|34619.9|34638.3|34618.3|19
1649414770000|2022-04-08 10:46:10|34637.3|34617.3|34636.1|34616.1|34637.8|34617.8|34635.2|34615.2|18
1649414780000|2022-04-08 10:46:20|34637.9|34617.9|34636.3|34616.3|34637.9|34617.9|34635.1|34615.1|19
1649414790000|2022-04-08 10:46:30|34636.5|34616.5|34638.3|34618.3|34638.3|34618.3|34635.4|34615.4|18
1649414800000|2022-04-08 10:46:40|34638.6|34618.6|34635.5|34615.5|34638.6|34618.6|34635|34615|10
1649414810000|2022-04-08 10:46:50|34635.3|34615.3|34635.9|34615.9|34640.6|34620.6|34633.1|34613.1|20
1649414820000|2022-04-08 10:47:00|34637.2|34617.2|34638.2|34618.2|34640.1|34620.1|34635.8|34615.8|21
1649414830000|2022-04-08 10:47:10|34637.8|34617.8|34638.7|34618.7|34639.6|34619.6|34637.7|34617.7|20
1649414840000|2022-04-08 10:47:20|34638.3|34618.3|34639.1|34619.1|34639.5|34619.5|34637.9|34617.9|18
1649414850000|2022-04-08 10:47:30|34636.3|34616.3|34636.5|34616.5|34637.2|34617.2|34634|34614|21
1649414860000|2022-04-08 10:47:40|34635.8|34615.8|34634.6|34614.6|34635.9|34615.9|34634.6|34614.6|9
1649414870000|2022-04-08 10:47:50|34634.4|34614.4|34633.6|34613.6|34635.4|34615.4|34633.2|34613.2|8
1649414880000|2022-04-08 10:48:00|34633.3|34613.3|34635.1|34615.1|34635.3|34615.3|34630|34610|18
1649414890000|2022-04-08 10:48:10|34634.6|34614.6|34632.4|34612.4|34634.6|34614.6|34631.6|34611.6|19
1649414900000|2022-04-08 10:48:20|34632.7|34612.7|34626.8|34606.8|34632.7|34612.7|34626.3|34606.3|26
1649414910000|2022-04-08 10:48:30|34625.8|34605.8|34625.7|34605.7|34626.4|34606.4|34624.9|34604.9|24
1649414920000|2022-04-08 10:48:40|34626.1|34606.1|34626.5|34606.5|34628.3|34608.3|34625.6|34605.6|25
1649414930000|2022-04-08 10:48:50|34627|34607|34627.4|34607.4|34627.4|34607.4|34626.3|34606.3|19
1649414940000|2022-04-08 10:49:00|34627.2|34607.2|34626.9|34606.9|34627.4|34607.4|34626.2|34606.2|18
1649414950000|2022-04-08 10:49:10|34627|34607|34627.4|34607.4|34627.6|34607.6|34625.2|34605.2|20
1649414960000|2022-04-08 10:49:20|34627.2|34607.2|34625.1|34605.1|34627.5|34607.5|34624.6|34604.6|10
1649414970000|2022-04-08 10:49:30|34625.2|34605.2|34625.2|34605.2|34625.9|34605.9|34624.7|34604.7|20
1649414980000|2022-04-08 10:49:40|34625|34605|34627|34607|34627|34607|34625|34605|10
1649414990000|2022-04-08 10:49:50|34627.2|34607.2|34623.9|34603.9|34627.2|34607.2|34621.7|34601.7|19
1649415000000|2022-04-08 10:50:00|34624|34604|34626.2|34606.2|34626.3|34606.3|34619.6|34599.6|29
1649415010000|2022-04-08 10:50:10|34625.9|34605.9|34623.5|34603.5|34627.1|34607.1|34623|34603|26
1649415020000|2022-04-08 10:50:20|34625|34605|34626.3|34606.3|34626.3|34606.3|34623.7|34603.7|15
1649415030000|2022-04-08 10:50:30|34626.2|34606.2|34624.1|34604.1|34626.6|34606.6|34624.1|34604.1|15
1649415040000|2022-04-08 10:50:40|34624|34604|34626.8|34606.8|34626.8|34606.8|34624|34604|16
1649415050000|2022-04-08 10:50:50|34626.5|34606.5|34627|34607|34629.5|34609.5|34625.8|34605.8|19
1649415060000|2022-04-08 10:51:00|34625.9|34605.9|34628.5|34608.5|34629.3|34609.3|34625.2|34605.2|24
1649415070000|2022-04-08 10:51:10|34628.4|34608.4|34627.6|34607.6|34628.9|34608.9|34626.3|34606.3|19
1649415080000|2022-04-08 10:51:20|34626.9|34606.9|34620.4|34600.4|34626.9|34606.9|34620.1|34600.1|13
1649415090000|2022-04-08 10:51:30|34622.7|34602.7|34632.5|34612.5|34632.5|34612.5|34622.2|34602.2|25
1649415100000|2022-04-08 10:51:40|34631.8|34611.8|34632.6|34612.6|34633|34613|34631.2|34611.2|20
1649415110000|2022-04-08 10:51:50|34635.2|34615.2|34634|34614|34636|34616|34633.5|34613.5|24
1649415120000|2022-04-08 10:52:00|34634.8|34614.8|34633.7|34613.7|34634.8|34614.8|34633.6|34613.6|19
1649415130000|2022-04-08 10:52:10|34634.1|34614.1|34632.4|34612.4|34634.3|34614.3|34631.1|34611.1|17
1649415140000|2022-04-08 10:52:20|34634.1|34614.1|34632|34612|34634.1|34614.1|34631.1|34611.1|17
1649415150000|2022-04-08 10:52:30|34631.6|34611.6|34631.2|34611.2|34634.6|34614.6|34629.2|34609.2|31
1649415160000|2022-04-08 10:52:40|34631.6|34611.6|34631.6|34611.6|34631.8|34611.8|34629.7|34609.7|25
1649415170000|2022-04-08 10:52:50|34631.5|34611.5|34630.5|34610.5|34632.7|34612.7|34630.2|34610.2|11
1649415180000|2022-04-08 10:53:00|34630.7|34610.7|34630.6|34610.6|34631.1|34611.1|34628.7|34608.7|10
1649415190000|2022-04-08 10:53:10|34630.7|34610.7|34629.2|34609.2|34630.7|34610.7|34629.1|34609.1|11
1649415200000|2022-04-08 10:53:20|34629.5|34609.5|34625.1|34605.1|34629.5|34609.5|34625.1|34605.1|18
1649415210000|2022-04-08 10:53:30|34625|34605|34629.9|34609.9|34630.8|34610.8|34625|34605|17
1649415220000|2022-04-08 10:53:40|34631.2|34611.2|34631.5|34611.5|34631.9|34611.9|34629.1|34609.1|17
1649415230000|2022-04-08 10:53:50|34631.3|34611.3|34630.6|34610.6|34631.4|34611.4|34630|34610|15
1649415240000|2022-04-08 10:54:00|34630.4|34610.4|34629.2|34609.2|34630.4|34610.4|34629.2|34609.2|14
1649415250000|2022-04-08 10:54:10|34629.4|34609.4|34629.1|34609.1|34630.6|34610.6|34628.9|34608.9|17
1649415260000|2022-04-08 10:54:20|34628.3|34608.3|34628.7|34608.7|34630.8|34610.8|34628.2|34608.2|15
1649415270000|2022-04-08 10:54:30|34629.3|34609.3|34629.2|34609.2|34631.5|34611.5|34625.2|34605.2|23
1649415280000|2022-04-08 10:54:40|34628.6|34608.6|34630|34610|34631.5|34611.5|34627.3|34607.3|21
1649415290000|2022-04-08 10:54:50|34629|34609|34629.2|34609.2|34631|34611|34628.1|34608.1|27
1649415300000|2022-04-08 10:55:00|34628.9|34608.9|34629.8|34609.8|34630|34610|34628.4|34608.4|20
1649415310000|2022-04-08 10:55:10|34629.2|34609.2|34629.2|34609.2|34629.2|34609.2|34626.1|34606.1|28
1649415320000|2022-04-08 10:55:20|34629.6|34609.6|34632.1|34612.1|34633.7|34613.7|34628.3|34608.3|20
1649415330000|2022-04-08 10:55:30|34630.3|34610.3|34629.9|34609.9|34631.7|34611.7|34627.8|34607.8|20
1649415340000|2022-04-08 10:55:40|34632.5|34612.5|34633.5|34613.5|34635.2|34615.2|34629.6|34609.6|26
1649415350000|2022-04-08 10:55:50|34630.3|34610.3|34635|34615|34635.4|34615.4|34630.3|34610.3|25
1649415360000|2022-04-08 10:56:00|34635.6|34615.6|34638.5|34618.5|34639|34619|34634.3|34614.3|25
1649415370000|2022-04-08 10:56:10|34637.7|34617.7|34636.6|34616.6|34638.9|34618.9|34636.6|34616.6|26
1649415380000|2022-04-08 10:56:20|34636.9|34616.9|34638.2|34618.2|34638.9|34618.9|34635.7|34615.7|17
1649415390000|2022-04-08 10:56:30|34638|34618|34636.4|34616.4|34639.4|34619.4|34636.2|34616.2|27
1649415400000|2022-04-08 10:56:40|34636.2|34616.2|34637|34617|34637.2|34617.2|34634.5|34614.5|24
1649415410000|2022-04-08 10:56:50|34637.9|34617.9|34638|34618|34638.5|34618.5|34637.5|34617.5|20
1649415420000|2022-04-08 10:57:00|34637.6|34617.6|34637.7|34617.7|34639.2|34619.2|34637.6|34617.6|21
1649415430000|2022-04-08 10:57:10|34638.1|34618.1|34637|34617|34640.8|34620.8|34637|34617|30
1649415440000|2022-04-08 10:57:20|34637.2|34617.2|34634|34614|34637.8|34617.8|34627.5|34607.5|19
1649415450000|2022-04-08 10:57:30|34633.2|34613.2|34636.9|34616.9|34637.8|34617.8|34633.2|34613.2|23
1649415460000|2022-04-08 10:57:40|34635.6|34615.6|34638.7|34618.7|34639.1|34619.1|34635.6|34615.6|25
1649415470000|2022-04-08 10:57:50|34638.1|34618.1|34639.6|34619.6|34639.6|34619.6|34636.4|34616.4|24
1649415480000|2022-04-08 10:58:00|34639.7|34619.7|34640.6|34620.6|34641.4|34621.4|34638.4|34618.4|20
1649415490000|2022-04-08 10:58:10|34640|34620|34642.1|34622.1|34642.5|34622.5|34639.4|34619.4|28
1649415500000|2022-04-08 10:58:20|34642.6|34622.6|34639.7|34619.7|34643.7|34623.7|34636.7|34616.7|26
1649415510000|2022-04-08 10:58:30|34639.2|34619.2|34639.5|34619.5|34639.9|34619.9|34638.2|34618.2|21
1649415520000|2022-04-08 10:58:40|34639.9|34619.9|34639.6|34619.6|34643.6|34623.6|34636.4|34616.4|23
1649415530000|2022-04-08 10:58:50|34639.3|34619.3|34641.5|34621.5|34641.8|34621.8|34639.3|34619.3|23
1649415540000|2022-04-08 10:59:00|34641.8|34621.8|34637.8|34617.8|34641.8|34621.8|34635.3|34615.3|25
1649415550000|2022-04-08 10:59:10|34638.1|34618.1|34648|34628|34648|34628|34637.6|34617.6|27
1649415560000|2022-04-08 10:59:20|34646.9|34626.9|34631.8|34611.8|34647.5|34627.5|34620.9|34600.9|29
1649415570000|2022-04-08 10:59:30|34633.3|34613.3|34636.8|34616.8|34637.6|34617.6|34630.9|34610.9|33
1649415580000|2022-04-08 10:59:40|34637.8|34617.8|34634.8|34614.8|34637.8|34617.8|34633.8|34613.8|23
1649415590000|2022-04-08 10:59:50|34634.7|34614.7|34639.2|34619.2|34639.2|34619.2|34632.9|34612.9|22
1649415600000|2022-04-08 11:00:00|34639|34619|34636.5|34616.5|34639|34619|34633.1|34613.1|33
1649415610000|2022-04-08 11:00:10|34637|34617|34643.3|34623.3|34644.6|34624.6|34637|34617|33
1649415620000|2022-04-08 11:00:20|34642.4|34622.4|34642.9|34622.9|34643.7|34623.7|34641.3|34621.3|26
1649415630000|2022-04-08 11:00:30|34642.5|34622.5|34642.9|34622.9|34643.2|34623.2|34641.2|34621.2|23
1649415640000|2022-04-08 11:00:40|34642.3|34622.3|34645.6|34625.6|34646.7|34626.7|34640.3|34620.3|22
1649415650000|2022-04-08 11:00:50|34644.9|34624.9|34645|34625|34645.6|34625.6|34643.8|34623.8|26
1649415660000|2022-04-08 11:01:00|34644.7|34624.7|34643.4|34623.4|34645.1|34625.1|34642.9|34622.9|33
1649415670000|2022-04-08 11:01:10|34642.8|34622.8|34643.3|34623.3|34644.3|34624.3|34642.8|34622.8|22
1649415680000|2022-04-08 11:01:20|34642|34622|34638.6|34618.6|34648.8|34628.8|34638.6|34618.6|34
1649415690000|2022-04-08 11:01:30|34639.4|34619.4|34647.6|34627.6|34648.2|34628.2|34638.1|34618.1|31
1649415700000|2022-04-08 11:01:40|34646.7|34626.7|34642.9|34622.9|34648.6|34628.6|34640.9|34620.9|35
1649415710000|2022-04-08 11:01:50|34642.4|34622.4|34641.1|34621.1|34645.3|34625.3|34641.1|34621.1|24
1649415720000|2022-04-08 11:02:00|34641|34621|34642.8|34622.8|34644.3|34624.3|34638.3|34618.3|27
1649415730000|2022-04-08 11:02:10|34642.1|34622.1|34643.5|34623.5|34643.8|34623.8|34638.9|34618.9|29
1649415740000|2022-04-08 11:02:20|34642.9|34622.9|34640.7|34620.7|34642.9|34622.9|34639.6|34619.6|21
1649415750000|2022-04-08 11:02:30|34641|34621|34640.7|34620.7|34642.1|34622.1|34640|34620|21
1649415760000|2022-04-08 11:02:40|34641|34621|34644|34624|34646|34626|34640.9|34620.9|22
1649415770000|2022-04-08 11:02:50|34646.4|34626.4|34643.8|34623.8|34646.5|34626.5|34641.5|34621.5|13
1649415780000|2022-04-08 11:03:00|34642.5|34622.5|34642.9|34622.9|34645.5|34625.5|34641|34621|28
1649415790000|2022-04-08 11:03:10|34642.7|34622.7|34643.3|34623.3|34644.1|34624.1|34642.7|34622.7|12
1649415800000|2022-04-08 11:03:20|34643.1|34623.1|34643|34623|34644.2|34624.2|34641.6|34621.6|16
1649415810000|2022-04-08 11:03:30|34642.8|34622.8|34644.3|34624.3|34644.5|34624.5|34641.5|34621.5|14
1649415820000|2022-04-08 11:03:40|34644|34624|34645|34625|34647.1|34627.1|34642.8|34622.8|21
1649415830000|2022-04-08 11:03:50|34646.3|34626.3|34644.6|34624.6|34646.3|34626.3|34644.5|34624.5|16
1649415840000|2022-04-08 11:04:00|34642.7|34622.7|34643.9|34623.9|34644.6|34624.6|34642.5|34622.5|15
1649415850000|2022-04-08 11:04:10|34644.8|34624.8|34645.4|34625.4|34646.1|34626.1|34644.2|34624.2|18
1649415860000|2022-04-08 11:04:20|34645.6|34625.6|34646.3|34626.3|34646.3|34626.3|34645.1|34625.1|11
1649415870000|2022-04-08 11:04:30|34646|34626|34644.9|34624.9|34646.4|34626.4|34644.8|34624.8|14
1649415880000|2022-04-08 11:04:40|34644.8|34624.8|34642.9|34622.9|34645|34625|34642.9|34622.9|21
1649415890000|2022-04-08 11:04:50|34642.8|34622.8|34644.9|34624.9|34645.7|34625.7|34642.8|34622.8|12
1649415900000|2022-04-08 11:05:00|34644.4|34624.4|34647.1|34627.1|34647.2|34627.2|34643.4|34623.4|18
1649415910000|2022-04-08 11:05:10|34647|34627|34646.2|34626.2|34647.1|34627.1|34644|34624|19
1649415920000|2022-04-08 11:05:20|34642.9|34622.9|34645.4|34625.4|34645.4|34625.4|34641.8|34621.8|17
1649415930000|2022-04-08 11:05:30|34644.9|34624.9|34644.2|34624.2|34645.5|34625.5|34642.6|34622.6|17
1649415940000|2022-04-08 11:05:40|34644.1|34624.1|34644.5|34624.5|34645.4|34625.4|34643.9|34623.9|16
1649415950000|2022-04-08 11:05:50|34644.1|34624.1|34645.3|34625.3|34645.7|34625.7|34644.1|34624.1|15
1649415960000|2022-04-08 11:06:00|34645.5|34625.5|34646.4|34626.4|34647.1|34627.1|34642.4|34622.4|20
1649415970000|2022-04-08 11:06:10|34643.4|34623.4|34646.6|34626.6|34646.6|34626.6|34643.4|34623.4|18
1649415980000|2022-04-08 11:06:20|34644.3|34624.3|34644.3|34624.3|34645.7|34625.7|34643.5|34623.5|16
1649415990000|2022-04-08 11:06:30|34644|34624|34644.2|34624.2|34645.7|34625.7|34640.9|34620.9|17
1649416000000|2022-04-08 11:06:40|34641.4|34621.4|34647.2|34627.2|34647.2|34627.2|34641.4|34621.4|28
1649416010000|2022-04-08 11:06:50|34647.1|34627.1|34646.5|34626.5|34647.4|34627.4|34645.3|34625.3|19
1649416020000|2022-04-08 11:07:00|34646.3|34626.3|34646.8|34626.8|34646.8|34626.8|34644.3|34624.3|11
1649416030000|2022-04-08 11:07:10|34647|34627|34647.6|34627.6|34649|34629|34646.6|34626.6|24
1649416040000|2022-04-08 11:07:20|34647.3|34627.3|34648.3|34628.3|34648.3|34628.3|34647.3|34627.3|17
1649416050000|2022-04-08 11:07:30|34648.2|34628.2|34647.8|34627.8|34648.2|34628.2|34647.6|34627.6|13
1649416060000|2022-04-08 11:07:40|34647.9|34627.9|34654.2|34634.2|34654.2|34634.2|34646.5|34626.5|23
1649416070000|2022-04-08 11:07:50|34654.9|34634.9|34652|34632|34655.1|34635.1|34651.8|34631.8|17
1649416080000|2022-04-08 11:08:00|34652.1|34632.1|34653|34633|34653.1|34633.1|34651.8|34631.8|17
1649416090000|2022-04-08 11:08:10|34652.5|34632.5|34652.5|34632.5|34652.5|34632.5|34651.9|34631.9|13
1649416100000|2022-04-08 11:08:20|34653.4|34633.4|34652|34632|34653.4|34633.4|34651.8|34631.8|13
1649416110000|2022-04-08 11:08:30|34651.9|34631.9|34651.8|34631.8|34652.1|34632.1|34651.1|34631.1|21
1649416120000|2022-04-08 11:08:40|34652.8|34632.8|34652|34632|34654.4|34634.4|34650.7|34630.7|26
1649416130000|2022-04-08 11:08:50|34651.2|34631.2|34647.4|34627.4|34652.5|34632.5|34645.7|34625.7|23
1649416140000|2022-04-08 11:09:00|34647|34627|34649.6|34629.6|34649.6|34629.6|34647|34627|25
1649416150000|2022-04-08 11:09:10|34648.9|34628.9|34650.4|34630.4|34650.6|34630.6|34648.9|34628.9|18
1649416160000|2022-04-08 11:09:20|34650.6|34630.6|34655.5|34635.5|34655.5|34635.5|34650.6|34630.6|22
1649416170000|2022-04-08 11:09:30|34654.5|34634.5|34652.4|34632.4|34655.1|34635.1|34650.3|34630.3|26
1649416180000|2022-04-08 11:09:40|34651.9|34631.9|34654|34634|34656.4|34636.4|34651.1|34631.1|18
1649416190000|2022-04-08 11:09:50|34653.1|34633.1|34652.5|34632.5|34653.3|34633.3|34652.1|34632.1|11
1649416200000|2022-04-08 11:10:00|34653.5|34633.5|34644.8|34624.8|34653.5|34633.5|34641.2|34621.2|28
1649416210000|2022-04-08 11:10:10|34645.4|34625.4|34644.1|34624.1|34645.4|34625.4|34641.8|34621.8|31
1649416220000|2022-04-08 11:10:20|34644.6|34624.6|34648.6|34628.6|34648.6|34628.6|34642|34622|25
1649416230000|2022-04-08 11:10:30|34648.5|34628.5|34648.9|34628.9|34648.9|34628.9|34647|34627|20
1649416240000|2022-04-08 11:10:40|34649.2|34629.2|34645.5|34625.5|34650.2|34630.2|34644.8|34624.8|24
1649416250000|2022-04-08 11:10:50|34646.5|34626.5|34644.4|34624.4|34646.5|34626.5|34643.9|34623.9|20
1649416260000|2022-04-08 11:11:00|34644|34624|34646.1|34626.1|34646.3|34626.3|34644|34624|16
1649416270000|2022-04-08 11:11:10|34645.9|34625.9|34648.6|34628.6|34649.1|34629.1|34645.7|34625.7|22
1649416280000|2022-04-08 11:11:20|34645.5|34625.5|34647.3|34627.3|34647.6|34627.6|34645.1|34625.1|25
1649416290000|2022-04-08 11:11:30|34647.2|34627.2|34646.8|34626.8|34647.5|34627.5|34645.4|34625.4|13
1649416300000|2022-04-08 11:11:40|34646.9|34626.9|34645.9|34625.9|34647.5|34627.5|34645.4|34625.4|15
1649416310000|2022-04-08 11:11:50|34646.2|34626.2|34645.6|34625.6|34646.8|34626.8|34644.6|34624.6|15
1649416320000|2022-04-08 11:12:00|34644|34624|34645.1|34625.1|34645.3|34625.3|34644|34624|14
1649416330000|2022-04-08 11:12:10|34645.4|34625.4|34643.5|34623.5|34647|34627|34642.2|34622.2|15
1649416340000|2022-04-08 11:12:20|34641.9|34621.9|34644.2|34624.2|34644.9|34624.9|34641.9|34621.9|16
1649416350000|2022-04-08 11:12:30|34645.5|34625.5|34643.1|34623.1|34645.5|34625.5|34642.9|34622.9|10
1649416360000|2022-04-08 11:12:40|34643.7|34623.7|34624|34604|34643.7|34623.7|34619.1|34599.1|33
1649416370000|2022-04-08 11:12:50|34625.4|34605.4|34611.3|34591.3|34625.4|34605.4|34611.3|34591.3|27
1649416380000|2022-04-08 11:13:00|34611.8|34591.8|34608.2|34588.2|34619.7|34599.7|34606.8|34586.8|32
1649416390000|2022-04-08 11:13:10|34607.3|34587.3|34611.1|34591.1|34613.4|34593.4|34607.3|34587.3|23
1649416400000|2022-04-08 11:13:20|34610.9|34590.9|34609.1|34589.1|34613.2|34593.2|34609.1|34589.1|15
1649416410000|2022-04-08 11:13:30|34609.9|34589.9|34615.2|34595.2|34615.6|34595.6|34608.5|34588.5|21
1649416420000|2022-04-08 11:13:40|34615.1|34595.1|34612.1|34592.1|34634.7|34597.8|34609.8|34571.9|20
1649416430000|2022-04-08 11:13:50|34609.6|34589.6|34616.8|34596.8|34619.2|34599.2|34609.6|34589.6|28
1649416440000|2022-04-08 11:14:00|34616|34596|34621|34601|34622.8|34602.8|34614.6|34594.6|31
1649416450000|2022-04-08 11:14:10|34636.1|34586.1|34617|34597|34636.5|34597.3|34610.2|34582.8|25
1649416460000|2022-04-08 11:14:20|34617.2|34597.2|34634.8|34584.8|34647|34603.2|34613.2|34573.2|22
1649416470000|2022-04-08 11:14:30|34634.9|34584.9|34635.7|34585.7|34637.2|34587.2|34634.1|34584.1|16
1649416480000|2022-04-08 11:14:40|34635.6|34585.6|34618.3|34598.3|34635.6|34598.8|34617|34585.6|16
1649416490000|2022-04-08 11:14:50|34618.1|34598.1|34625.5|34605.5|34628.8|34608.8|34618.1|34598.1|21
1649416500000|2022-04-08 11:15:00|34625.7|34605.7|34624.3|34604.3|34628.2|34608.2|34622.1|34602.1|22
1649416510000|2022-04-08 11:15:10|34624.6|34604.6|34625.7|34605.7|34625.8|34605.8|34622.9|34602.9|20
1649416520000|2022-04-08 11:15:20|34625.2|34605.2|34624.3|34604.3|34625.2|34605.2|34622.3|34602.3|20
1649416530000|2022-04-08 11:15:30|34626|34606|34626.2|34606.2|34626.8|34606.8|34624.9|34604.9|14
1649416540000|2022-04-08 11:15:40|34626.3|34606.3|34628.5|34608.5|34631|34611|34626.3|34606.3|26
1649416550000|2022-04-08 11:15:50|34628.1|34608.1|34625.1|34605.1|34631|34611|34625.1|34605.1|19
1649416560000|2022-04-08 11:16:00|34629|34609|34626.3|34606.3|34629|34609|34625|34605|25
1649416570000|2022-04-08 11:16:10|34627|34607|34622|34602|34627.7|34607.7|34622|34602|20
1649416580000|2022-04-08 11:16:20|34621.8|34601.8|34623.1|34603.1|34625.4|34605.4|34621|34601|22
1649416590000|2022-04-08 11:16:30|34624.2|34604.2|34620.1|34600.1|34624.9|34604.9|34616.8|34596.8|24
1649416600000|2022-04-08 11:16:40|34620.7|34600.7|34617.5|34597.5|34620.9|34600.9|34616.6|34596.6|31
1649416610000|2022-04-08 11:16:50|34620.1|34600.1|34621.8|34601.8|34621.8|34601.8|34617.5|34597.5|19
1649416620000|2022-04-08 11:17:00|34622.9|34602.9|34623.1|34603.1|34623.1|34603.1|34620.6|34600.6|23
1649416630000|2022-04-08 11:17:10|34622|34602|34618.3|34598.3|34622|34602|34615.9|34595.9|17
1649416640000|2022-04-08 11:17:20|34618.4|34598.4|34618.1|34598.1|34618.4|34598.4|34615.3|34595.3|22
1649416650000|2022-04-08 11:17:30|34617.7|34597.7|34617|34597|34617.9|34597.9|34615.9|34595.9|15
1649416660000|2022-04-08 11:17:40|34618|34598|34583.9|34563.9|34618|34598|34580.7|34560.7|33
1649416670000|2022-04-08 11:17:50|34584.6|34564.6|34588.7|34568.7|34588.9|34568.9|34583.5|34563.5|27
1649416680000|2022-04-08 11:18:00|34589.3|34569.3|34586|34566|34589.3|34569.3|34584.9|34564.9|22
1649416690000|2022-04-08 11:18:10|34585.8|34565.8|34589.7|34569.7|34590.1|34570.1|34585.8|34565.8|23
1649416700000|2022-04-08 11:18:20|34590.6|34570.6|34588|34568|34592.7|34572.7|34588|34568|16
1649416710000|2022-04-08 11:18:30|34589.4|34569.4|34595|34575|34598.4|34578.4|34589.4|34569.4|30
1649416720000|2022-04-08 11:18:40|34595.6|34575.6|34594.2|34574.2|34597.8|34577.8|34591.1|34571.1|25
1649416730000|2022-04-08 11:18:50|34595.9|34575.9|34595.4|34575.4|34597.1|34577.1|34595.4|34575.4|13
1649416740000|2022-04-08 11:19:00|34595.9|34575.9|34590.9|34570.9|34600.9|34580.9|34590.9|34570.9|26
1649416750000|2022-04-08 11:19:10|34601|34581|34586.6|34566.6|34603.3|34583.3|34578.1|34558.1|29
1649416760000|2022-04-08 11:19:20|34597.9|34577.9|34594.2|34574.2|34599.3|34579.3|34594.2|34574.2|25
1649416770000|2022-04-08 11:19:30|34594.8|34574.8|34596.5|34576.5|34596.5|34576.5|34593|34573|22
1649416780000|2022-04-08 11:19:40|34597.3|34577.3|34596.3|34576.3|34597.3|34577.3|34594|34574|13
1649416790000|2022-04-08 11:19:50|34600.2|34580.2|34593.1|34573.1|34600.8|34580.8|34590.5|34570.5|21
1649416800000|2022-04-08 11:20:00|34592.9|34572.9|34599.3|34579.3|34604.3|34584.3|34592.9|34572.9|27
1649416810000|2022-04-08 11:20:10|34598.3|34578.3|34600.2|34580.2|34601|34581|34598.3|34578.3|23
1649416820000|2022-04-08 11:20:20|34598.8|34578.8|34598.1|34578.1|34599.9|34579.9|34598.1|34578.1|15
1649416830000|2022-04-08 11:20:30|34599|34579|34603.9|34583.9|34605.1|34585.1|34599|34579|20
1649416840000|2022-04-08 11:20:40|34604.3|34584.3|34601.1|34581.1|34605.2|34585.2|34601.1|34581.1|16
1649416850000|2022-04-08 11:20:50|34602.1|34582.1|34600.7|34580.7|34604.2|34584.2|34600|34580|20
1649416860000|2022-04-08 11:21:00|34600.9|34580.9|34600.3|34580.3|34600.9|34580.9|34593.7|34573.7|21
1649416870000|2022-04-08 11:21:10|34599.4|34579.4|34596.6|34576.6|34599.4|34579.4|34596.3|34576.3|14
1649416880000|2022-04-08 11:21:20|34597.4|34577.4|34596.5|34576.5|34597.4|34577.4|34594.9|34574.9|11
1649416890000|2022-04-08 11:21:30|34597.6|34577.6|34598.1|34578.1|34600.8|34580.8|34594.9|34574.9|16
1649416900000|2022-04-08 11:21:40|34599.2|34579.2|34602.5|34582.5|34606.1|34586.1|34597.8|34577.8|16
1649416910000|2022-04-08 11:21:50|34606.7|34586.7|34603.5|34583.5|34606.7|34586.7|34603.5|34583.5|9
1649416920000|2022-04-08 11:22:00|34603.9|34583.9|34604.5|34584.5|34606.4|34586.4|34603.8|34583.8|10
1649416930000|2022-04-08 11:22:10|34604.7|34584.7|34604.4|34584.4|34607|34587|34604.4|34584.4|23
1649416940000|2022-04-08 11:22:20|34604.5|34584.5|34616.1|34596.1|34616.2|34596.2|34604.5|34584.5|26
1649416950000|2022-04-08 11:22:30|34609.6|34589.6|34608.5|34588.5|34610.3|34590.3|34605.7|34585.7|26
1649416960000|2022-04-08 11:22:40|34608.9|34588.9|34608.9|34588.9|34609.4|34589.4|34606.8|34586.8|16
1649416970000|2022-04-08 11:22:50|34608.8|34588.8|34609.3|34589.3|34610.4|34590.4|34608.3|34588.3|17
1649416980000|2022-04-08 11:23:00|34607.4|34587.4|34614.9|34594.9|34616.6|34596.6|34607.4|34587.4|20
1649416990000|2022-04-08 11:23:10|34615.3|34595.3|34615.2|34595.2|34615.8|34595.8|34614|34594|22
1649417000000|2022-04-08 11:23:20|34615.1|34595.1|34619.1|34599.1|34621.3|34601.3|34614.4|34594.4|26
1649417010000|2022-04-08 11:23:30|34619.8|34599.8|34617.4|34597.4|34620.8|34600.8|34614.4|34594.4|27
1649417020000|2022-04-08 11:23:40|34617.1|34597.1|34617.2|34597.2|34620.7|34600.7|34616.4|34596.4|25
1649417030000|2022-04-08 11:23:50|34617.4|34597.4|34622.2|34602.2|34622.2|34602.2|34617.2|34597.2|19
1649417040000|2022-04-08 11:24:00|34621.8|34601.8|34620.7|34600.7|34623|34603|34620.1|34600.1|27
1649417050000|2022-04-08 11:24:10|34620.4|34600.4|34620.7|34600.7|34622.1|34602.1|34620.4|34600.4|18
1649417060000|2022-04-08 11:24:20|34621.1|34601.1|34621.5|34601.5|34622.6|34602.6|34620.7|34600.7|16
1649417070000|2022-04-08 11:24:30|34621.4|34601.4|34622.2|34602.2|34624.7|34604.7|34621.3|34601.3|23
1649417080000|2022-04-08 11:24:40|34622.5|34602.5|34622.4|34602.4|34626.3|34606.3|34621.3|34601.3|19
1649417090000|2022-04-08 11:24:50|34622.9|34602.9|34625|34605|34628.3|34608.3|34619.9|34599.9|25
1649417100000|2022-04-08 11:25:00|34625.5|34605.5|34628.3|34608.3|34629.5|34609.5|34622.9|34602.9|27
1649417110000|2022-04-08 11:25:10|34628|34608|34626|34606|34628.6|34608.6|34626|34606|22
1649417120000|2022-04-08 11:25:20|34625.9|34605.9|34625.1|34605.1|34628.3|34608.3|34625.1|34605.1|26
1649417130000|2022-04-08 11:25:30|34626.4|34606.4|34622.8|34602.8|34628.1|34608.1|34622.3|34602.3|28
1649417140000|2022-04-08 11:25:40|34623.3|34603.3|34623.8|34603.8|34624.5|34604.5|34622.8|34602.8|18
1649417150000|2022-04-08 11:25:50|34624.1|34604.1|34623.5|34603.5|34624.6|34604.6|34622.8|34602.8|20
1649417160000|2022-04-08 11:26:00|34623|34603|34623.7|34603.7|34623.8|34603.8|34621.5|34601.5|22
1649417170000|2022-04-08 11:26:10|34623.6|34603.6|34624.5|34604.5|34625.2|34605.2|34622.9|34602.9|20
1649417180000|2022-04-08 11:26:20|34624.3|34604.3|34623.6|34603.6|34624.4|34604.4|34623.3|34603.3|17
1649417190000|2022-04-08 11:26:30|34623.5|34603.5|34623.5|34603.5|34624.7|34604.7|34623.1|34603.1|26
1649417200000|2022-04-08 11:26:40|34623.3|34603.3|34624.3|34604.3|34626|34606|34621.9|34601.9|17
1649417210000|2022-04-08 11:26:50|34623.5|34603.5|34626|34606|34626.4|34606.4|34621.5|34601.5|24
1649417220000|2022-04-08 11:27:00|34626.1|34606.1|34619.7|34599.7|34626.7|34606.7|34619.7|34599.7|24
1649417230000|2022-04-08 11:27:10|34619.3|34599.3|34622.6|34602.6|34625.1|34605.1|34619.3|34599.3|18
1649417240000|2022-04-08 11:27:20|34622.3|34602.3|34620.6|34600.6|34623.6|34603.6|34620.4|34600.4|14
1649417250000|2022-04-08 11:27:30|34620.3|34600.3|34629.1|34609.1|34629.1|34609.1|34619.8|34599.8|14
1649417260000|2022-04-08 11:27:40|34628.8|34608.8|34631.5|34611.5|34632.7|34612.7|34624.5|34604.5|31
1649417270000|2022-04-08 11:27:50|34631.6|34611.6|34632.5|34612.5|34632.5|34612.5|34628.9|34608.9|18
1649417280000|2022-04-08 11:28:00|34631.1|34611.1|34629.8|34609.8|34631.5|34611.5|34628.3|34608.3|19
1649417290000|2022-04-08 11:28:10|34629.7|34609.7|34632.2|34612.2|34632.7|34612.7|34628.4|34608.4|25
1649417300000|2022-04-08 11:28:20|34632.1|34612.1|34630|34610|34632.7|34612.7|34627.4|34607.4|24
1649417310000|2022-04-08 11:28:30|34629.8|34609.8|34629|34609|34630.3|34610.3|34627.9|34607.9|25
1649417320000|2022-04-08 11:28:40|34628.6|34608.6|34626.7|34606.7|34630.5|34610.5|34625.6|34605.6|25
1649417330000|2022-04-08 11:28:50|34626.8|34606.8|34614.4|34594.4|34631|34611|34614.4|34594.4|20
1649417340000|2022-04-08 11:29:00|34626.7|34576.7|34635.1|34560|34635.3|34592.1|34606.1|34545.5|36
1649417350000|2022-04-08 11:29:10|34634.7|34558.2|34626.3|34562.7|34634.7|34569.8|34616|34553.9|29
1649417360000|2022-04-08 11:29:20|34620.2|34570.2|34626.5|34555.3|34637.6|34570.2|34615.1|34533.3|29
1649417370000|2022-04-08 11:29:30|34629.7|34561.2|34633|34567.2|34634.4|34591.8|34608.5|34560|27
1649417380000|2022-04-08 11:29:40|34626.6|34576.6|34626.2|34576.2|34628.1|34578.1|34625.2|34575.2|29
1649417390000|2022-04-08 11:29:50|34625.8|34575.8|34629.4|34566.9|34632.4|34575.8|34623.3|34563.9|20
1649417400000|2022-04-08 11:30:00|34633.5|34564.8|34633.7|34563.8|34635.2|34573.6|34620.9|34560.7|31
1649417410000|2022-04-08 11:30:10|34634|34562.3|34628.7|34557.8|34635.4|34571|34621|34557.8|26
1649417420000|2022-04-08 11:30:20|34631.8|34558.7|34632.6|34556.2|34633.7|34560.5|34629|34556.2|26
1649417430000|2022-04-08 11:30:30|34633|34557.5|34630.1|34560.2|34633|34569.8|34619.8|34557.5|25
1649417440000|2022-04-08 11:30:40|34630.4|34559.9|34606.9|34534.9|34630.4|34568.5|34586.3|34531.9|29
1649417450000|2022-04-08 11:30:50|34606.4|34533.8|34601|34530.4|34609.1|34547.9|34593.2|34528.5|34
1649417460000|2022-04-08 11:31:00|34594.3|34544.3|34596|34576|34602.8|34576|34586.1|34539.6|35
1649417470000|2022-04-08 11:31:10|34594.9|34574.9|34595.2|34575.2|34596.9|34576.9|34593.4|34573.4|27
1649417480000|2022-04-08 11:31:20|34594.9|34574.9|34595.5|34575.5|34595.9|34575.9|34594.5|34574.5|17
1649417490000|2022-04-08 11:31:30|34595.8|34575.8|34595.2|34575.2|34595.8|34575.8|34594.4|34574.4|14
1649417500000|2022-04-08 11:31:40|34594.9|34574.9|34591.8|34571.8|34600.5|34580.5|34591.6|34571.6|7
1649417510000|2022-04-08 11:31:50|34591.7|34571.7|34591.6|34571.6|34591.7|34571.7|34591.6|34571.6|4
1649417520000|2022-04-08 11:32:00|34591.5|34571.5|34595.7|34575.7|34600.2|34580.2|34591.5|34571.5|11
1649417530000|2022-04-08 11:32:10|34595.9|34575.9|34594.9|34574.9|34595.9|34575.9|34593.4|34573.4|15
1649417540000|2022-04-08 11:32:20|34594.6|34574.6|34599|34579|34600.3|34580.3|34594.6|34574.6|24
1649417550000|2022-04-08 11:32:30|34599.1|34579.1|34599.2|34579.2|34599.4|34579.4|34597.7|34577.7|20
1649417560000|2022-04-08 11:32:40|34601.7|34581.7|34598.9|34578.9|34601.8|34581.8|34597.6|34577.6|24
1649417570000|2022-04-08 11:32:50|34598.7|34578.7|34598.7|34578.7|34601.5|34581.5|34598.6|34578.6|19
1649417580000|2022-04-08 11:33:00|34598.6|34578.6|34601|34581|34601.6|34581.6|34598.4|34578.4|16
1649417590000|2022-04-08 11:33:10|34600.4|34580.4|34597.7|34577.7|34601|34581|34597.7|34577.7|10
1649417600000|2022-04-08 11:33:20|34597.6|34577.6|34597.2|34577.2|34598.4|34578.4|34596.3|34576.3|15
1649417610000|2022-04-08 11:33:30|34597.1|34577.1|34599|34579|34601.7|34581.7|34596.7|34576.7|10
1649417620000|2022-04-08 11:33:40|34599.2|34579.2|34601.9|34581.9|34601.9|34581.9|34599.1|34579.1|5
1649417630000|2022-04-08 11:33:50|34600.5|34580.5|34600.4|34580.4|34605.6|34585.6|34595.7|34575.7|15
1649417640000|2022-04-08 11:34:00|34597.5|34577.5|34597.8|34577.8|34598.1|34578.1|34597|34577|14
1649417650000|2022-04-08 11:34:10|34597.7|34577.7|34596.9|34576.9|34597.7|34577.7|34596.9|34576.9|8
1649417660000|2022-04-08 11:34:20|34597.4|34577.4|34597.7|34577.7|34599|34579|34596.9|34576.9|11
1649417670000|2022-04-08 11:34:30|34596.4|34576.4|34595.9|34575.9|34596.6|34576.6|34590.9|34570.9|11
1649417680000|2022-04-08 11:34:40|34594.9|34574.9|34594.9|34574.9|34595.5|34575.5|34593.7|34573.7|13
1649417690000|2022-04-08 11:34:50|34595|34575|34595.6|34575.6|34596.8|34576.8|34592.6|34572.6|20
1649417700000|2022-04-08 11:35:00|34596.8|34576.8|34598.1|34578.1|34598.1|34578.1|34594.5|34574.5|14
1649417710000|2022-04-08 11:35:10|34597.4|34577.4|34599.4|34579.4|34601.6|34581.6|34596.9|34576.9|27
1649417720000|2022-04-08 11:35:20|34599.5|34579.5|34602.3|34582.3|34603.5|34583.5|34599.5|34579.5|29
1649417730000|2022-04-08 11:35:30|34602.7|34582.7|34598.5|34578.5|34603.3|34583.3|34598.5|34578.5|22
1649417740000|2022-04-08 11:35:40|34598.9|34578.9|34593.4|34573.4|34598.9|34578.9|34591.5|34571.5|27
1649417750000|2022-04-08 11:35:50|34592|34572|34593.5|34573.5|34596.5|34576.5|34586.6|34566.6|27
1649417760000|2022-04-08 11:36:00|34593.6|34573.6|34592.7|34572.7|34594.4|34574.4|34591.2|34571.2|29
1649417770000|2022-04-08 11:36:10|34590.5|34570.5|34599.5|34579.5|34599.5|34579.5|34589.7|34569.7|21
1649417780000|2022-04-08 11:36:20|34599.4|34579.4|34599.2|34579.2|34600.2|34580.2|34598.9|34578.9|16
1649417790000|2022-04-08 11:36:30|34600.6|34580.6|34599.8|34579.8|34601.6|34581.6|34599.7|34579.7|25
1649417800000|2022-04-08 11:36:40|34599.3|34579.3|34599.6|34579.6|34600.5|34580.5|34599.3|34579.3|13
1649417810000|2022-04-08 11:36:50|34599.5|34579.5|34600.2|34580.2|34601|34581|34599.2|34579.2|15
1649417820000|2022-04-08 11:37:00|34601.3|34581.3|34604.8|34584.8|34604.8|34584.8|34600.7|34580.7|13
1649417830000|2022-04-08 11:37:10|34604.1|34584.1|34604.4|34584.4|34606.1|34586.1|34602.8|34582.8|26
1649417840000|2022-04-08 11:37:20|34604.3|34584.3|34607|34587|34608.6|34588.6|34603.5|34583.5|25
1649417850000|2022-04-08 11:37:30|34607.4|34587.4|34609.2|34589.2|34609.5|34589.5|34604.8|34584.8|29
1649417860000|2022-04-08 11:37:40|34608.5|34588.5|34609.2|34589.2|34610.2|34590.2|34607.3|34587.3|13
1649417870000|2022-04-08 11:37:50|34610.1|34590.1|34608.7|34588.7|34610.1|34590.1|34607.5|34587.5|14
1649417880000|2022-04-08 11:38:00|34608.5|34588.5|34609.3|34589.3|34609.3|34589.3|34605|34585|15
1649417890000|2022-04-08 11:38:10|34610.2|34590.2|34606.2|34586.2|34610.7|34590.7|34606.2|34586.2|3
1649417900000|2022-04-08 11:38:20|34606.4|34586.4|34603.7|34583.7|34607.9|34587.9|34602.5|34582.5|29
1649417910000|2022-04-08 11:38:30|34603.4|34583.4|34604.7|34584.7|34605.4|34585.4|34602.5|34582.5|24
1649417920000|2022-04-08 11:38:40|34605.1|34585.1|34605.2|34585.2|34605.9|34585.9|34604.7|34584.7|17
1649417930000|2022-04-08 11:38:50|34605.3|34585.3|34603|34583|34605.3|34585.3|34602.6|34582.6|11
1649417940000|2022-04-08 11:39:00|34602|34582|34602.9|34582.9|34604.8|34584.8|34602|34582|19
1649417950000|2022-04-08 11:39:10|34602.8|34582.8|34603.5|34583.5|34604.6|34584.6|34602|34582|23
1649417960000|2022-04-08 11:39:20|34603.7|34583.7|34604.2|34584.2|34604.2|34584.2|34603.6|34583.6|7
1649417970000|2022-04-08 11:39:30|34604.3|34584.3|34604.9|34584.9|34604.9|34584.9|34604.2|34584.2|12
1649417980000|2022-04-08 11:39:40|34605|34585|34597|34577|34605|34585|34597|34577|8
1649417990000|2022-04-08 11:39:50|34598.7|34578.7|34597.1|34577.1|34599.3|34579.3|34589.9|34569.9|25
1649418000000|2022-04-08 11:40:00|34596.3|34576.3|34597.6|34577.6|34598.1|34578.1|34595.7|34575.7|26
1649418010000|2022-04-08 11:40:10|34597.5|34577.5|34608.1|34588.1|34608.2|34588.2|34597.5|34577.5|24
1649418020000|2022-04-08 11:40:20|34606.4|34586.4|34607.1|34587.1|34608.6|34588.6|34605.9|34585.9|22
1649418030000|2022-04-08 11:40:30|34607.5|34587.5|34606.8|34586.8|34607.9|34587.9|34606.6|34586.6|14
1649418040000|2022-04-08 11:40:40|34605.3|34585.3|34608.8|34588.8|34608.8|34588.8|34605.3|34585.3|15
1649418050000|2022-04-08 11:40:50|34608.6|34588.6|34608.8|34588.8|34610.1|34590.1|34608|34588|13
1649418060000|2022-04-08 11:41:00|34609.2|34589.2|34608.5|34588.5|34612|34592|34607.8|34587.8|22
1649418070000|2022-04-08 11:41:10|34608.2|34588.2|34607|34587|34609.9|34589.9|34606.9|34586.9|25
1649418080000|2022-04-08 11:41:20|34607.4|34587.4|34604.8|34584.8|34608|34588|34604.8|34584.8|21
1649418090000|2022-04-08 11:41:30|34606|34586|34605.8|34585.8|34607|34587|34604.6|34584.6|33
1649418100000|2022-04-08 11:41:40|34606|34586|34607.9|34587.9|34610.3|34590.3|34605.9|34585.9|24
1649418110000|2022-04-08 11:41:50|34608.6|34588.6|34609.2|34589.2|34610.4|34590.4|34608.3|34588.3|21
1649418120000|2022-04-08 11:42:00|34609.7|34589.7|34609.5|34589.5|34610.4|34590.4|34608.6|34588.6|19
1649418130000|2022-04-08 11:42:10|34609.1|34589.1|34612.1|34592.1|34613.1|34593.1|34609.1|34589.1|21
1649418140000|2022-04-08 11:42:20|34612|34592|34605.2|34585.2|34612.2|34592.2|34604|34584|32
1649418150000|2022-04-08 11:42:30|34605.8|34585.8|34605.5|34585.5|34607.6|34587.6|34599.2|34579.2|29
1649418160000|2022-04-08 11:42:40|34604.3|34584.3|34604.1|34584.1|34605.4|34585.4|34602.1|34582.1|30
1649418170000|2022-04-08 11:42:50|34605.3|34585.3|34603.9|34583.9|34605.8|34585.8|34603.3|34583.3|27
1649418180000|2022-04-08 11:43:00|34603|34583|34590.6|34570.6|34604|34584|34589.7|34569.7|32
1649418190000|2022-04-08 11:43:10|34591.6|34571.6|34592|34572|34592.4|34572.4|34590.4|34570.4|25
1649418200000|2022-04-08 11:43:20|34591.6|34571.6|34591.2|34571.2|34592.1|34572.1|34591|34571|14
1649418210000|2022-04-08 11:43:30|34590.8|34570.8|34591.9|34571.9|34592.7|34572.7|34590.3|34570.3|17
1649418220000|2022-04-08 11:43:40|34592.1|34572.1|34593.3|34573.3|34594.3|34574.3|34592.1|34572.1|7
1649418230000|2022-04-08 11:43:50|34593.6|34573.6|34590.6|34570.6|34594.2|34574.2|34590.2|34570.2|11
1649418240000|2022-04-08 11:44:00|34591.8|34571.8|34595|34575|34595.1|34575.1|34591.1|34571.1|20
1649418250000|2022-04-08 11:44:10|34595.1|34575.1|34589.8|34569.8|34595.4|34575.4|34586.5|34566.5|16
1649418260000|2022-04-08 11:44:20|34590.4|34570.4|34590.1|34570.1|34590.4|34570.4|34588.4|34568.4|17
1649418270000|2022-04-08 11:44:30|34589.6|34569.6|34591.8|34571.8|34596.7|34576.7|34588.4|34568.4|25
1649418280000|2022-04-08 11:44:40|34591.9|34571.9|34590.2|34570.2|34591.9|34571.9|34589.3|34569.3|26
1649418290000|2022-04-08 11:44:50|34589.7|34569.7|34594.9|34574.9|34594.9|34574.9|34589.4|34569.4|28
1649418300000|2022-04-08 11:45:00|34593.8|34573.8|34594.1|34574.1|34595.5|34575.5|34592.7|34572.7|19
1649418310000|2022-04-08 11:45:10|34593.4|34573.4|34593|34573|34595.6|34575.6|34592.8|34572.8|16
1649418320000|2022-04-08 11:45:20|34592.9|34572.9|34596.1|34576.1|34597.3|34577.3|34592.7|34572.7|23
1649418330000|2022-04-08 11:45:30|34595.8|34575.8|34598.3|34578.3|34600.1|34580.1|34595.6|34575.6|24
1649418340000|2022-04-08 11:45:40|34598|34578|34601.8|34581.8|34602.2|34582.2|34598|34578|13
1649418350000|2022-04-08 11:45:50|34602.1|34582.1|34601|34581|34602.3|34582.3|34599.8|34579.8|22
1649418360000|2022-04-08 11:46:00|34600.3|34580.3|34601.4|34581.4|34601.4|34581.4|34598.8|34578.8|21
1649418370000|2022-04-08 11:46:10|34601.1|34581.1|34598.7|34578.7|34601.1|34581.1|34597.7|34577.7|13
1649418380000|2022-04-08 11:46:20|34600.2|34580.2|34601.2|34581.2|34603.4|34583.4|34600.2|34580.2|23
1649418390000|2022-04-08 11:46:30|34601.3|34581.3|34598.7|34578.7|34602|34582|34598.2|34578.2|23
1649418400000|2022-04-08 11:46:40|34599.2|34579.2|34597.8|34577.8|34599.9|34579.9|34597.3|34577.3|21
1649418410000|2022-04-08 11:46:50|34597.9|34577.9|34598|34578|34598|34578|34597.7|34577.7|7
1649418420000|2022-04-08 11:47:00|34598.1|34578.1|34598.2|34578.2|34599.4|34579.4|34597.8|34577.8|12
1649418430000|2022-04-08 11:47:10|34597.8|34577.8|34600|34580|34600.3|34580.3|34597.8|34577.8|11
1649418440000|2022-04-08 11:47:20|34599.9|34579.9|34599.1|34579.1|34599.9|34579.9|34597.5|34577.5|15
1649418450000|2022-04-08 11:47:30|34598.4|34578.4|34599|34579|34599|34579|34596.6|34576.6|13
1649418460000|2022-04-08 11:47:40|34597.7|34577.7|34598.6|34578.6|34599.4|34579.4|34596.6|34576.6|24
1649418470000|2022-04-08 11:47:50|34598.5|34578.5|34595.4|34575.4|34598.8|34578.8|34594.7|34574.7|18
1649418480000|2022-04-08 11:48:00|34595.6|34575.6|34592.8|34572.8|34595.7|34575.7|34592.3|34572.3|25
1649418490000|2022-04-08 11:48:10|34593.3|34573.3|34594.5|34574.5|34595.4|34575.4|34593.3|34573.3|17
1649418500000|2022-04-08 11:48:20|34593.9|34573.9|34594.3|34574.3|34594.5|34574.5|34592.9|34572.9|13
1649418510000|2022-04-08 11:48:30|34594.1|34574.1|34593|34573|34595.1|34575.1|34592.3|34572.3|13
1649418520000|2022-04-08 11:48:40|34593.9|34573.9|34592|34572|34593.9|34573.9|34591.4|34571.4|22
1649418530000|2022-04-08 11:48:50|34592.3|34572.3|34591.9|34571.9|34592.3|34572.3|34587|34567|15
1649418540000|2022-04-08 11:49:00|34591.6|34571.6|34592.8|34572.8|34593|34573|34591.6|34571.6|16
1649418550000|2022-04-08 11:49:10|34592.7|34572.7|34595.8|34575.8|34595.8|34575.8|34592.5|34572.5|16
1649418560000|2022-04-08 11:49:20|34595.6|34575.6|34594.9|34574.9|34595.6|34575.6|34594.5|34574.5|17
1649418570000|2022-04-08 11:49:30|34594.4|34574.4|34595.1|34575.1|34595.3|34575.3|34594.4|34574.4|8
1649418580000|2022-04-08 11:49:40|34595.2|34575.2|34591.5|34571.5|34595.2|34575.2|34591.5|34571.5|15
1649418590000|2022-04-08 11:49:50|34591.6|34571.6|34593.4|34573.4|34593.4|34573.4|34591.1|34571.1|9
1649418600000|2022-04-08 11:50:00|34594.7|34574.7|34595|34575|34595|34575|34593.9|34573.9|21
1649418610000|2022-04-08 11:50:10|34594.8|34574.8|34594.2|34574.2|34595.3|34575.3|34594|34574|13
1649418620000|2022-04-08 11:50:20|34594|34574|34594.2|34574.2|34594.9|34574.9|34594|34574|8
1649418630000|2022-04-08 11:50:30|34594.1|34574.1|34595.8|34575.8|34597|34577|34594|34574|15
1649418640000|2022-04-08 11:50:40|34595.3|34575.3|34595|34575|34596|34576|34594.6|34574.6|15
1649418650000|2022-04-08 11:50:50|34595.2|34575.2|34595.5|34575.5|34595.5|34575.5|34595.1|34575.1|7
1649418660000|2022-04-08 11:51:00|34594.9|34574.9|34595.9|34575.9|34595.9|34575.9|34594.9|34574.9|12
1649418670000|2022-04-08 11:51:10|34595.6|34575.6|34596.9|34576.9|34598.3|34578.3|34595.5|34575.5|17
1649418680000|2022-04-08 11:51:20|34596.4|34576.4|34597.9|34577.9|34598.3|34578.3|34595|34575|26
1649418690000|2022-04-08 11:51:30|34597.2|34577.2|34592.7|34572.7|34597.2|34577.2|34592.5|34572.5|22
1649418700000|2022-04-08 11:51:40|34593.4|34573.4|34593.6|34573.6|34594.2|34574.2|34593.2|34573.2|17
1649418710000|2022-04-08 11:51:50|34593.5|34573.5|34595.5|34575.5|34595.8|34575.8|34593.5|34573.5|16
1649418720000|2022-04-08 11:52:00|34595.4|34575.4|34596|34576|34596.8|34576.8|34595.4|34575.4|26
1649418730000|2022-04-08 11:52:10|34596.1|34576.1|34595.4|34575.4|34596.2|34576.2|34595.1|34575.1|14
1649418740000|2022-04-08 11:52:20|34595.3|34575.3|34595.8|34575.8|34596.1|34576.1|34595.3|34575.3|13
1649418750000|2022-04-08 11:52:30|34595.7|34575.7|34594.3|34574.3|34596.1|34576.1|34593.9|34573.9|16
1649418760000|2022-04-08 11:52:40|34595.3|34575.3|34596.5|34576.5|34596.8|34576.8|34593.9|34573.9|28
1649418770000|2022-04-08 11:52:50|34596.1|34576.1|34597.6|34577.6|34598.2|34578.2|34595.1|34575.1|25
1649418780000|2022-04-08 11:53:00|34597.7|34577.7|34599.8|34579.8|34600.6|34580.6|34597.3|34577.3|24
1649418790000|2022-04-08 11:53:10|34599.9|34579.9|34598.9|34578.9|34601.4|34581.4|34598.5|34578.5|18
1649418800000|2022-04-08 11:53:20|34599|34579|34600.7|34580.7|34600.7|34580.7|34599|34579|16
1649418810000|2022-04-08 11:53:30|34600.4|34580.4|34609.1|34589.1|34609.4|34589.4|34600.4|34580.4|27
1649418820000|2022-04-08 11:53:40|34608.8|34588.8|34610.4|34590.4|34611|34591|34608.8|34588.8|23
1649418830000|2022-04-08 11:53:50|34610.2|34590.2|34610|34590|34610.4|34590.4|34609.5|34589.5|15
1649418840000|2022-04-08 11:54:00|34610.1|34590.1|34612.1|34592.1|34612.1|34592.1|34609.5|34589.5|18
1649418850000|2022-04-08 11:54:10|34611.7|34591.7|34610.2|34590.2|34611.7|34591.7|34609.4|34589.4|21
1649418860000|2022-04-08 11:54:20|34610.1|34590.1|34611.6|34591.6|34612.4|34592.4|34610|34590|11
1649418870000|2022-04-08 11:54:30|34611.7|34591.7|34614.3|34594.3|34616.7|34596.7|34611.2|34591.2|17
1649418880000|2022-04-08 11:54:40|34614.2|34594.2|34613.6|34593.6|34619.5|34599.5|34611.9|34591.9|37
1649418890000|2022-04-08 11:54:50|34612.3|34592.3|34607.2|34587.2|34614.3|34594.3|34600.6|34580.6|33
1649418900000|2022-04-08 11:55:00|34607.3|34587.3|34608.7|34588.7|34611.9|34591.9|34606.2|34586.2|26
1649418910000|2022-04-08 11:55:10|34609.8|34589.8|34608.1|34588.1|34609.8|34589.8|34607.3|34587.3|20
1649418920000|2022-04-08 11:55:20|34608.6|34588.6|34607.6|34587.6|34610|34590|34604.5|34584.5|24
1649418930000|2022-04-08 11:55:30|34607.2|34587.2|34608|34588|34609.1|34589.1|34604.4|34584.4|29
1649418940000|2022-04-08 11:55:40|34607.7|34587.7|34606.6|34586.6|34608.4|34588.4|34606.6|34586.6|22
1649418950000|2022-04-08 11:55:50|34607.2|34587.2|34604.2|34584.2|34608.2|34588.2|34603.2|34583.2|27
1649418960000|2022-04-08 11:56:00|34604.7|34584.7|34608.4|34588.4|34609.4|34589.4|34603.5|34583.5|28
1649418970000|2022-04-08 11:56:10|34607.2|34587.2|34606|34586|34607.9|34587.9|34604.5|34584.5|30
1649418980000|2022-04-08 11:56:20|34605.6|34585.6|34607.2|34587.2|34607.3|34587.3|34605.2|34585.2|14
1649418990000|2022-04-08 11:56:30|34606.7|34586.7|34606.6|34586.6|34607.5|34587.5|34606.2|34586.2|24
1649419000000|2022-04-08 11:56:40|34607.1|34587.1|34605.7|34585.7|34607.4|34587.4|34605.7|34585.7|11
1649419010000|2022-04-08 11:56:50|34605.5|34585.5|34606.3|34586.3|34607.1|34587.1|34605.5|34585.5|13
1649419020000|2022-04-08 11:57:00|34606.8|34586.8|34607|34587|34608|34588|34606.8|34586.8|17
1649419030000|2022-04-08 11:57:10|34607.2|34587.2|34607.2|34587.2|34607.4|34587.4|34606.9|34586.9|14
1649419040000|2022-04-08 11:57:20|34607|34587|34615.3|34595.3|34617|34597|34606.9|34586.9|29
1649419050000|2022-04-08 11:57:30|34615.5|34595.5|34609.2|34589.2|34615.7|34595.7|34609.2|34589.2|21
1649419060000|2022-04-08 11:57:40|34609.6|34589.6|34611.9|34591.9|34611.9|34591.9|34609.5|34589.5|24
1649419070000|2022-04-08 11:57:50|34611.5|34591.5|34608.6|34588.6|34612|34592|34608.5|34588.5|27
1649419080000|2022-04-08 11:58:00|34608.8|34588.8|34609.9|34589.9|34610.5|34590.5|34608|34588|28
1649419090000|2022-04-08 11:58:10|34609.8|34589.8|34606.7|34586.7|34610.3|34590.3|34606|34586|27
1649419100000|2022-04-08 11:58:20|34606.9|34586.9|34607.3|34587.3|34608.1|34588.1|34605.3|34585.3|25
1649419110000|2022-04-08 11:58:30|34607.4|34587.4|34608.2|34588.2|34609.2|34589.2|34606.9|34586.9|28
1649419120000|2022-04-08 11:58:40|34608.6|34588.6|34608.6|34588.6|34609.1|34589.1|34608.1|34588.1|26
1649419130000|2022-04-08 11:58:50|34608.7|34588.7|34609.2|34589.2|34609.5|34589.5|34608.1|34588.1|21
1649419140000|2022-04-08 11:59:00|34609.1|34589.1|34608.2|34588.2|34609.1|34589.1|34608.1|34588.1|25
1649419150000|2022-04-08 11:59:10|34607.6|34587.6|34607.5|34587.5|34608.9|34588.9|34606.6|34586.6|30
1649419160000|2022-04-08 11:59:20|34607.3|34587.3|34607.9|34587.9|34608.1|34588.1|34606.7|34586.7|24
1649419170000|2022-04-08 11:59:30|34607.4|34587.4|34608.4|34588.4|34608.9|34588.9|34606.7|34586.7|28
1649419180000|2022-04-08 11:59:40|34608.5|34588.5|34608.1|34588.1|34610|34590|34607|34587|29
1649419190000|2022-04-08 11:59:50|34608|34588|34607.8|34587.8|34609.6|34589.6|34607.6|34587.6|30
1649419200000|2022-04-08 12:00:00|34608.5|34588.5|34608.7|34588.7|34608.9|34588.9|34606.7|34586.7|25
1649419210000|2022-04-08 12:00:10|34608.9|34588.9|34607.2|34587.2|34609|34589|34606|34586|23
1649419220000|2022-04-08 12:00:20|34607.5|34587.5|34605.5|34585.5|34607.8|34587.8|34605.5|34585.5|28
1649419230000|2022-04-08 12:00:30|34606.8|34586.8|34607.7|34587.7|34608.2|34588.2|34606|34586|25
1649419240000|2022-04-08 12:00:40|34606.8|34586.8|34608.1|34588.1|34608.7|34588.7|34606.3|34586.3|21
1649419250000|2022-04-08 12:00:50|34607.3|34587.3|34607.1|34587.1|34609.4|34589.4|34606.5|34586.5|19
1649419260000|2022-04-08 12:01:00|34607|34587|34609.1|34589.1|34610.9|34590.9|34607|34587|33
1649419270000|2022-04-08 12:01:10|34608.6|34588.6|34610.1|34590.1|34610.3|34590.3|34607.5|34587.5|24
1649419280000|2022-04-08 12:01:20|34610.3|34590.3|34614.3|34594.3|34615.5|34595.5|34609.3|34589.3|31
1649419290000|2022-04-08 12:01:30|34614|34594|34616.6|34596.6|34616.9|34596.9|34614|34594|34
1649419300000|2022-04-08 12:01:40|34618|34598|34617.9|34597.9|34621|34601|34615.7|34595.7|37
1649419310000|2022-04-08 12:01:50|34617.5|34597.5|34619.7|34599.7|34620.5|34600.5|34616.6|34596.6|29
1649419320000|2022-04-08 12:02:00|34620.1|34600.1|34619.1|34599.1|34620.6|34600.6|34618.4|34598.4|26
1649419330000|2022-04-08 12:02:10|34618.6|34598.6|34619.1|34599.1|34619.1|34599.1|34616.3|34596.3|25
1649419340000|2022-04-08 12:02:20|34619.7|34599.7|34620.5|34600.5|34621.6|34601.6|34619|34599|29
1649419350000|2022-04-08 12:02:30|34619.2|34599.2|34616.5|34596.5|34619.4|34599.4|34616.2|34596.2|26
1649419360000|2022-04-08 12:02:40|34616.8|34596.8|34616.4|34596.4|34617.2|34597.2|34616.4|34596.4|19
1649419370000|2022-04-08 12:02:50|34616.5|34596.5|34616|34596|34616.8|34596.8|34615.7|34595.7|20
1649419380000|2022-04-08 12:03:00|34616.1|34596.1|34616.4|34596.4|34616.8|34596.8|34616|34596|18
1649419390000|2022-04-08 12:03:10|34617|34597|34617|34597|34619.5|34599.5|34614.7|34594.7|27
1649419400000|2022-04-08 12:03:20|34618.4|34598.4|34618.5|34598.5|34619.3|34599.3|34618|34598|16
1649419410000|2022-04-08 12:03:30|34618.6|34598.6|34617.9|34597.9|34619.8|34599.8|34617.9|34597.9|15
1649419420000|2022-04-08 12:03:40|34617.1|34597.1|34615.2|34595.2|34618.1|34598.1|34615|34595|24
1649419430000|2022-04-08 12:03:50|34615.1|34595.1|34618.1|34598.1|34618.7|34598.7|34615.1|34595.1|16
1649419440000|2022-04-08 12:04:00|34617.8|34597.8|34617.3|34597.3|34618.7|34598.7|34617|34597|17
1649419450000|2022-04-08 12:04:10|34618.8|34598.8|34619.5|34599.5|34619.8|34599.8|34618.8|34598.8|16
1649419460000|2022-04-08 12:04:20|34620.6|34600.6|34619|34599|34620.6|34600.6|34618.9|34598.9|17
1649419470000|2022-04-08 12:04:30|34619.2|34599.2|34619.5|34599.5|34619.5|34599.5|34618.6|34598.6|13
1649419480000|2022-04-08 12:04:40|34617.6|34597.6|34618.6|34598.6|34621.6|34601.6|34617.5|34597.5|16
1649419490000|2022-04-08 12:04:50|34619.2|34599.2|34619.6|34599.6|34620.5|34600.5|34619.2|34599.2|21
1649419500000|2022-04-08 12:05:00|34619.4|34599.4|34621.5|34601.5|34622.4|34602.4|34619.3|34599.3|23
1649419510000|2022-04-08 12:05:10|34621.6|34601.6|34620.5|34600.5|34621.6|34601.6|34619.4|34599.4|23
1649419520000|2022-04-08 12:05:20|34620.6|34600.6|34621.7|34601.7|34621.8|34601.8|34619.2|34599.2|28
1649419530000|2022-04-08 12:05:30|34622.2|34602.2|34617.9|34597.9|34622.2|34602.2|34617.9|34597.9|24
1649419540000|2022-04-08 12:05:40|34618.1|34598.1|34617.7|34597.7|34618.8|34598.8|34616.8|34596.8|28
1649419550000|2022-04-08 12:05:50|34618|34598|34621.5|34601.5|34624.4|34604.4|34617.7|34597.7|25
1649419560000|2022-04-08 12:06:00|34620.7|34600.7|34619.8|34599.8|34620.7|34600.7|34616.9|34596.9|31
1649419570000|2022-04-08 12:06:10|34619.9|34599.9|34619.1|34599.1|34620.6|34600.6|34618.6|34598.6|25
1649419580000|2022-04-08 12:06:20|34618.8|34598.8|34623.5|34603.5|34625|34605|34618.8|34598.8|26
1649419590000|2022-04-08 12:06:30|34623.8|34603.8|34622.7|34602.7|34624.6|34604.6|34621.5|34601.5|16
1649419600000|2022-04-08 12:06:40|34622.8|34602.8|34623.4|34603.4|34624|34604|34621.9|34601.9|19
1649419610000|2022-04-08 12:06:50|34623.6|34603.6|34619|34599|34623.9|34603.9|34618.3|34598.3|19
1649419620000|2022-04-08 12:07:00|34619.4|34599.4|34619.5|34599.5|34621.8|34601.8|34618.1|34598.1|21
1649419630000|2022-04-08 12:07:10|34622.4|34602.4|34626.5|34606.5|34626.5|34606.5|34619.9|34599.9|26
1649419640000|2022-04-08 12:07:20|34627|34607|34608.9|34588.9|34627.1|34607.1|34602.3|34582.3|31
1649419650000|2022-04-08 12:07:30|34610|34590|34610.6|34590.6|34614.9|34594.9|34609.1|34589.1|28
1649419660000|2022-04-08 12:07:40|34611.3|34591.3|34597.6|34577.6|34611.3|34591.3|34580.2|34560.2|34
1649419670000|2022-04-08 12:07:50|34597.3|34577.3|34599.2|34579.2|34599.4|34579.4|34596.9|34576.9|19
1649419680000|2022-04-08 12:08:00|34600.2|34580.2|34601.9|34581.9|34604.4|34584.4|34595.2|34575.2|25
1649419690000|2022-04-08 12:08:10|34601|34581|34604.4|34584.4|34606.7|34586.7|34601|34581|12
1649419700000|2022-04-08 12:08:20|34605.2|34585.2|34604.2|34584.2|34605.2|34585.2|34604.1|34584.1|10
1649419710000|2022-04-08 12:08:30|34601.2|34581.2|34607.6|34587.6|34609.4|34589.4|34600.7|34580.7|19
1649419720000|2022-04-08 12:08:40|34608.5|34588.5|34610.3|34590.3|34610.3|34590.3|34607.3|34587.3|18
1649419730000|2022-04-08 12:08:50|34610.8|34590.8|34604.2|34584.2|34610.9|34590.9|34604.2|34584.2|17
1649419740000|2022-04-08 12:09:00|34604.9|34584.9|34601.7|34581.7|34606.3|34586.3|34600.1|34580.1|22
1649419750000|2022-04-08 12:09:10|34601.6|34581.6|34601.3|34581.3|34602.6|34582.6|34600.1|34580.1|18
1649419760000|2022-04-08 12:09:20|34600.4|34580.4|34598.3|34578.3|34601.4|34581.4|34597.2|34577.2|21
1649419770000|2022-04-08 12:09:30|34598|34578|34601.6|34581.6|34601.6|34581.6|34595.5|34575.5|20
1649419780000|2022-04-08 12:09:40|34599.8|34579.8|34603.7|34583.7|34605.6|34585.6|34594.1|34574.1|22
1649419790000|2022-04-08 12:09:50|34603.2|34583.2|34601.3|34581.3|34604.8|34584.8|34601.3|34581.3|15
1649419800000|2022-04-08 12:10:00|34601.9|34581.9|34601|34581|34603.8|34583.8|34600.5|34580.5|21
1649419810000|2022-04-08 12:10:10|34606.8|34586.8|34608.4|34588.4|34608.4|34588.4|34604.7|34584.7|13
1649419820000|2022-04-08 12:10:20|34604.9|34584.9|34602|34582|34607.6|34587.6|34599.6|34579.6|18
1649419830000|2022-04-08 12:10:30|34603.2|34583.2|34607|34587|34607.3|34587.3|34602.7|34582.7|16
1649419840000|2022-04-08 12:10:40|34607.2|34587.2|34608|34588|34608.3|34588.3|34604.3|34584.3|15
1649419850000|2022-04-08 12:10:50|34607.3|34587.3|34599.8|34579.8|34607.6|34587.6|34599.2|34579.2|19
1649419860000|2022-04-08 12:11:00|34599.4|34579.4|34605.2|34585.2|34605.3|34585.3|34599.4|34579.4|22
1649419870000|2022-04-08 12:11:10|34605.3|34585.3|34603.8|34583.8|34605.9|34585.9|34602.6|34582.6|20
1649419880000|2022-04-08 12:11:20|34603.7|34583.7|34604|34584|34605.1|34585.1|34603.7|34583.7|23
1649419890000|2022-04-08 12:11:30|34604.3|34584.3|34602.7|34582.7|34604.4|34584.4|34600.4|34580.4|13
1649419900000|2022-04-08 12:11:40|34603.3|34583.3|34601.7|34581.7|34604.3|34584.3|34601.3|34581.3|11
1649419910000|2022-04-08 12:11:50|34601|34581|34608.7|34588.7|34610.1|34590.1|34601|34581|18
1649419920000|2022-04-08 12:12:00|34610|34590|34608.2|34588.2|34610|34590|34605.6|34585.6|18
1649419930000|2022-04-08 12:12:10|34607.1|34587.1|34606.4|34586.4|34607.4|34587.4|34606.3|34586.3|21
1649419940000|2022-04-08 12:12:20|34606.3|34586.3|34605.3|34585.3|34606.6|34586.6|34605|34585|16
1649419950000|2022-04-08 12:12:30|34607.9|34587.9|34603.5|34583.5|34610.1|34590.1|34603.5|34583.5|13
1649419960000|2022-04-08 12:12:40|34604.1|34584.1|34603.6|34583.6|34604.4|34584.4|34602.4|34582.4|28
1649419970000|2022-04-08 12:12:50|34603.2|34583.2|34603.9|34583.9|34604.6|34584.6|34603.2|34583.2|19
1649419980000|2022-04-08 12:13:00|34603.1|34583.1|34603.2|34583.2|34603.6|34583.6|34601.9|34581.9|19
1649419990000|2022-04-08 12:13:10|34607.3|34587.3|34606.5|34586.5|34607.5|34587.5|34601.5|34581.5|21
1649420000000|2022-04-08 12:13:20|34606.6|34586.6|34603.2|34583.2|34606.6|34586.6|34603.1|34583.1|19
1649420010000|2022-04-08 12:13:30|34603.4|34583.4|34601.4|34581.4|34603.8|34583.8|34601.4|34581.4|20
1649420020000|2022-04-08 12:13:40|34601.7|34581.7|34601.1|34581.1|34601.7|34581.7|34599.2|34579.2|34
1649420030000|2022-04-08 12:13:50|34601|34581|34598|34578|34601.2|34581.2|34597.3|34577.3|33
1649420040000|2022-04-08 12:14:00|34598.1|34578.1|34600.8|34580.8|34601.2|34581.2|34598.1|34578.1|23
1649420050000|2022-04-08 12:14:10|34601|34581|34599.3|34579.3|34601.7|34581.7|34597.8|34577.8|23
1649420060000|2022-04-08 12:14:20|34599.4|34579.4|34600.3|34580.3|34600.9|34580.9|34598.2|34578.2|30
1649420070000|2022-04-08 12:14:30|34600.1|34580.1|34595.5|34575.5|34601|34581|34595.2|34575.2|30
1649420080000|2022-04-08 12:14:40|34595.9|34575.9|34594.6|34574.6|34596.4|34576.4|34591.7|34571.7|36
1649420090000|2022-04-08 12:14:50|34594.5|34574.5|34595.9|34575.9|34596.5|34576.5|34594|34574|32
1649420100000|2022-04-08 12:15:00|34596|34576|34599|34579|34600.4|34580.4|34593.9|34573.9|32
1649420110000|2022-04-08 12:15:10|34599.5|34579.5|34598.4|34578.4|34600.6|34580.6|34598.4|34578.4|17
1649420120000|2022-04-08 12:15:20|34598.7|34578.7|34597.8|34577.8|34599.6|34579.6|34596.8|34576.8|30
1649420130000|2022-04-08 12:15:30|34597.9|34577.9|34598.6|34578.6|34599.1|34579.1|34597.5|34577.5|26
1649420140000|2022-04-08 12:15:40|34598.4|34578.4|34599.1|34579.1|34599.3|34579.3|34597.8|34577.8|21
1649420150000|2022-04-08 12:15:50|34598.6|34578.6|34600.8|34580.8|34601.6|34581.6|34598.6|34578.6|15
1649420160000|2022-04-08 12:16:00|34600.5|34580.5|34597.6|34577.6|34600.5|34580.5|34595.5|34575.5|25
1649420170000|2022-04-08 12:16:10|34597.7|34577.7|34597.3|34577.3|34597.8|34577.8|34596.5|34576.5|27
1649420180000|2022-04-08 12:16:20|34597|34577|34599.5|34579.5|34601.4|34581.4|34596.6|34576.6|27
1649420190000|2022-04-08 12:16:30|34599.6|34579.6|34599.2|34579.2|34600.8|34580.8|34596.7|34576.7|29
1649420200000|2022-04-08 12:16:40|34599.9|34579.9|34598.9|34578.9|34600.1|34580.1|34597.5|34577.5|33
1649420210000|2022-04-08 12:16:50|34598.8|34578.8|34599.6|34579.6|34600.1|34580.1|34598.1|34578.1|23
1649420220000|2022-04-08 12:17:00|34599.5|34579.5|34600.6|34580.6|34602.5|34582.5|34598|34578|32
1649420230000|2022-04-08 12:17:10|34600.8|34580.8|34599.5|34579.5|34601|34581|34598.3|34578.3|33
1649420240000|2022-04-08 12:17:20|34599.4|34579.4|34597.9|34577.9|34599.4|34579.4|34597.4|34577.4|35
1649420250000|2022-04-08 12:17:30|34597.8|34577.8|34602.3|34582.3|34602.4|34582.4|34597.8|34577.8|38
1649420260000|2022-04-08 12:17:40|34602.9|34582.9|34604.6|34584.6|34605.1|34585.1|34601.9|34581.9|20
1649420270000|2022-04-08 12:17:50|34604.7|34584.7|34603.8|34583.8|34605.1|34585.1|34602.9|34582.9|24
1649420280000|2022-04-08 12:18:00|34603.9|34583.9|34600.8|34580.8|34604.5|34584.5|34600.8|34580.8|24
1649420290000|2022-04-08 12:18:10|34600.4|34580.4|34598.5|34578.5|34600.4|34580.4|34598.1|34578.1|22
1649420300000|2022-04-08 12:18:20|34596.5|34576.5|34599|34579|34599.5|34579.5|34596.5|34576.5|22
1649420310000|2022-04-08 12:18:30|34599.1|34579.1|34597|34577|34599.2|34579.2|34597|34577|21
1649420320000|2022-04-08 12:18:40|34596.9|34576.9|34594.3|34574.3|34597.9|34577.9|34594.1|34574.1|24
1649420330000|2022-04-08 12:18:50|34596.1|34576.1|34599.3|34579.3|34599.3|34579.3|34594.1|34574.1|29
1649420340000|2022-04-08 12:19:00|34599|34579|34599.4|34579.4|34599.7|34579.7|34597.1|34577.1|30
1649420350000|2022-04-08 12:19:10|34599.5|34579.5|34597.5|34577.5|34599.6|34579.6|34597.5|34577.5|18
1649420360000|2022-04-08 12:19:20|34597.2|34577.2|34595.8|34575.8|34599.1|34579.1|34595.8|34575.8|23
1649420370000|2022-04-08 12:19:30|34595.4|34575.4|34595.9|34575.9|34596.4|34576.4|34595.4|34575.4|18
1649420380000|2022-04-08 12:19:40|34596|34576|34596.2|34576.2|34598.9|34578.9|34595.9|34575.9|29
1649420390000|2022-04-08 12:19:50|34596.4|34576.4|34595.1|34575.1|34597|34577|34594|34574|16
1649420400000|2022-04-08 12:20:00|34595|34575|34598|34578|34599.5|34579.5|34595|34575|33
1649420410000|2022-04-08 12:20:10|34598.7|34578.7|34600.2|34580.2|34600.8|34580.8|34597.6|34577.6|24
1649420420000|2022-04-08 12:20:20|34599.5|34579.5|34599.7|34579.7|34600.1|34580.1|34599.1|34579.1|18
1649420430000|2022-04-08 12:20:30|34599.8|34579.8|34599.8|34579.8|34600|34580|34598.6|34578.6|20
1649420440000|2022-04-08 12:20:40|34599|34579|34602.7|34582.7|34603|34583|34598.9|34578.9|17
1649420450000|2022-04-08 12:20:50|34600.9|34580.9|34603.1|34583.1|34606|34586|34600.9|34580.9|21
1649420460000|2022-04-08 12:21:00|34603.9|34583.9|34599.3|34579.3|34603.9|34583.9|34598.6|34578.6|27
1649420470000|2022-04-08 12:21:10|34600.9|34580.9|34599.8|34579.8|34601.4|34581.4|34599.7|34579.7|30
1649420480000|2022-04-08 12:21:20|34599.6|34579.6|34599.1|34579.1|34600.9|34580.9|34598|34578|21
1649420490000|2022-04-08 12:21:30|34600|34580|34599.2|34579.2|34600.1|34580.1|34599|34579|14
1649420500000|2022-04-08 12:21:40|34598.9|34578.9|34596.8|34576.8|34599.1|34579.1|34596.8|34576.8|24
1649420510000|2022-04-08 12:21:50|34597.9|34577.9|34594.4|34574.4|34600|34580|34594.1|34574.1|23
1649420520000|2022-04-08 12:22:00|34597.3|34577.3|34596.5|34576.5|34597.3|34577.3|34594.7|34574.7|20
1649420530000|2022-04-08 12:22:10|34595.8|34575.8|34592.2|34572.2|34596|34576|34592.2|34572.2|18
1649420540000|2022-04-08 12:22:20|34589.6|34569.6|34584.5|34564.5|34589.6|34569.6|34582|34562|27
1649420550000|2022-04-08 12:22:30|34583.8|34563.8|34580.5|34560.5|34584.7|34564.7|34579.5|34559.5|23
1649420560000|2022-04-08 12:22:40|34580.7|34560.7|34580.4|34560.4|34581.3|34561.3|34578.2|34558.2|28
1649420570000|2022-04-08 12:22:50|34579|34559|34580.1|34560.1|34581.5|34561.5|34579|34559|24
1649420580000|2022-04-08 12:23:00|34579.9|34559.9|34579.4|34559.4|34581.1|34561.1|34579.4|34559.4|19
1649420590000|2022-04-08 12:23:10|34578.9|34558.9|34582.7|34562.7|34582.7|34562.7|34578.3|34558.3|18
1649420600000|2022-04-08 12:23:20|34581.4|34561.4|34579.7|34559.7|34581.4|34561.4|34578.7|34558.7|17
1649420610000|2022-04-08 12:23:30|34579.3|34559.3|34576.4|34556.4|34580.3|34560.3|34571.2|34551.2|24
1649420620000|2022-04-08 12:23:40|34575.4|34555.4|34573.3|34553.3|34575.5|34555.5|34573.2|34553.2|20
1649420630000|2022-04-08 12:23:50|34573|34553|34574.6|34554.6|34575.5|34555.5|34573|34553|15
1649420640000|2022-04-08 12:24:00|34574.8|34554.8|34571.7|34551.7|34577.4|34557.4|34571.7|34551.7|25
1649420650000|2022-04-08 12:24:10|34573|34553|34571.1|34551.1|34574.9|34554.9|34571.1|34551.1|23
1649420660000|2022-04-08 12:24:20|34570.7|34550.7|34570.4|34550.4|34571.2|34551.2|34570.2|34550.2|11
1649420670000|2022-04-08 12:24:30|34571.3|34551.3|34573.7|34553.7|34573.8|34553.8|34570.3|34550.3|21
1649420680000|2022-04-08 12:24:40|34573.4|34553.4|34573.5|34553.5|34574|34554|34571.3|34551.3|13
1649420690000|2022-04-08 12:24:50|34573.6|34553.6|34573.4|34553.4|34574.5|34554.5|34573.1|34553.1|18
1649420700000|2022-04-08 12:25:00|34573.3|34553.3|34573.6|34553.6|34573.6|34553.6|34572.8|34552.8|16
1649420710000|2022-04-08 12:25:10|34573.4|34553.4|34572.3|34552.3|34574.1|34554.1|34572.2|34552.2|20
1649420720000|2022-04-08 12:25:20|34572.4|34552.4|34572.1|34552.1|34573.3|34553.3|34572.1|34552.1|16
1649420730000|2022-04-08 12:25:30|34572.4|34552.4|34572.3|34552.3|34572.4|34552.4|34569.6|34549.6|20
1649420740000|2022-04-08 12:25:40|34571.9|34551.9|34561.4|34541.4|34571.9|34551.9|34560.3|34540.3|20
1649420750000|2022-04-08 12:25:50|34562|34542|34563.9|34543.9|34569.3|34549.3|34561.3|34541.3|25
1649420760000|2022-04-08 12:26:00|34565|34545|34566.8|34546.8|34567.9|34547.9|34565|34545|24
1649420770000|2022-04-08 12:26:10|34566.6|34546.6|34566.1|34546.1|34567.2|34547.2|34566|34546|14
1649420780000|2022-04-08 12:26:20|34565.9|34545.9|34567.7|34547.7|34567.7|34547.7|34565.9|34545.9|9
1649420790000|2022-04-08 12:26:30|34567.9|34547.9|34567|34547|34569.1|34549.1|34566.8|34546.8|14
1649420800000|2022-04-08 12:26:40|34567.4|34547.4|34570.1|34550.1|34571.2|34551.2|34565.8|34545.8|17
1649420810000|2022-04-08 12:26:50|34570.2|34550.2|34568|34548|34572.1|34552.1|34568|34548|20
1649420820000|2022-04-08 12:27:00|34567.3|34547.3|34566.3|34546.3|34569.7|34549.7|34565.2|34545.2|14
1649420830000|2022-04-08 12:27:10|34565.9|34545.9|34568.4|34548.4|34569.1|34549.1|34565.9|34545.9|12
1649420840000|2022-04-08 12:27:20|34568|34548|34570.6|34550.6|34571.1|34551.1|34568|34548|22
1649420850000|2022-04-08 12:27:30|34571.1|34551.1|34568.6|34548.6|34571.1|34551.1|34565.4|34545.4|13
1649420860000|2022-04-08 12:27:40|34568|34548|34568.5|34548.5|34570.5|34550.5|34567.5|34547.5|12
1649420870000|2022-04-08 12:27:50|34568.7|34548.7|34567.9|34547.9|34569.4|34549.4|34566.6|34546.6|11
1649420880000|2022-04-08 12:28:00|34567.1|34547.1|34568.2|34548.2|34569.8|34549.8|34565.5|34545.5|25
1649420890000|2022-04-08 12:28:10|34566.6|34546.6|34569.7|34549.7|34570.3|34550.3|34566.5|34546.5|12
1649420900000|2022-04-08 12:28:20|34570|34550|34568.5|34548.5|34570|34550|34566.3|34546.3|23
1649420910000|2022-04-08 12:28:30|34569.4|34549.4|34568.3|34548.3|34572|34552|34566|34546|28
1649420920000|2022-04-08 12:28:40|34567.7|34547.7|34572.2|34552.2|34572.2|34552.2|34566.6|34546.6|25
1649420930000|2022-04-08 12:28:50|34570|34550|34573|34553|34573|34553|34569.2|34549.2|16
1649420940000|2022-04-08 12:29:00|34572.8|34552.8|34574.4|34554.4|34574.5|34554.5|34571.9|34551.9|18
1649420950000|2022-04-08 12:29:10|34574.2|34554.2|34572.4|34552.4|34574.3|34554.3|34571|34551|20
1649420960000|2022-04-08 12:29:20|34572.5|34552.5|34571.4|34551.4|34576.1|34556.1|34568.5|34548.5|20
1649420970000|2022-04-08 12:29:30|34571.2|34551.2|34571|34551|34573.1|34553.1|34571|34551|20
1649420980000|2022-04-08 12:29:40|34570.6|34550.6|34570.7|34550.7|34571.9|34551.9|34570.4|34550.4|21
1649420990000|2022-04-08 12:29:50|34570.5|34550.5|34569.6|34549.6|34571.4|34551.4|34569.6|34549.6|13
1649421000000|2022-04-08 12:30:00|34569.3|34549.3|34572.5|34552.5|34573.9|34553.9|34568.7|34548.7|28
1649421010000|2022-04-08 12:30:10|34572.2|34552.2|34573|34553|34573.4|34553.4|34570.6|34550.6|25
1649421020000|2022-04-08 12:30:20|34572.7|34552.7|34574.2|34554.2|34575.4|34555.4|34571|34551|25
1649421030000|2022-04-08 12:30:30|34574.4|34554.4|34574.2|34554.2|34575.2|34555.2|34573.2|34553.2|21
1649421040000|2022-04-08 12:30:40|34574.1|34554.1|34575.4|34555.4|34576.4|34556.4|34573.3|34553.3|19
1649421050000|2022-04-08 12:30:50|34575.3|34555.3|34571.3|34551.3|34575.5|34555.5|34569.9|34549.9|27
1649421060000|2022-04-08 12:31:00|34570.8|34550.8|34567.5|34547.5|34571|34551|34566.9|34546.9|26
1649421070000|2022-04-08 12:31:10|34567.4|34547.4|34568.9|34548.9|34570.1|34550.1|34567.2|34547.2|19
1649421080000|2022-04-08 12:31:20|34567.9|34547.9|34567.1|34547.1|34568.3|34548.3|34567.1|34547.1|19
1649421090000|2022-04-08 12:31:30|34567.3|34547.3|34569.6|34549.6|34572.1|34552.1|34566.9|34546.9|22
1649421100000|2022-04-08 12:31:40|34570.1|34550.1|34567.7|34547.7|34571.9|34551.9|34567.2|34547.2|21
1649421110000|2022-04-08 12:31:50|34566.7|34546.7|34566.9|34546.9|34568.8|34548.8|34566.4|34546.4|17
1649421120000|2022-04-08 12:32:00|34571.2|34551.2|34567.4|34547.4|34571.2|34551.2|34566.6|34546.6|28
1649421130000|2022-04-08 12:32:10|34566.9|34546.9|34566.8|34546.8|34569|34549|34566.6|34546.6|22
1649421140000|2022-04-08 12:32:20|34567.5|34547.5|34571|34551|34572.8|34552.8|34567.5|34547.5|25
1649421150000|2022-04-08 12:32:30|34571.2|34551.2|34570.6|34550.6|34572.8|34552.8|34570.5|34550.5|23
1649421160000|2022-04-08 12:32:40|34570.5|34550.5|34571.6|34551.6|34572.2|34552.2|34570.5|34550.5|22
1649421170000|2022-04-08 12:32:50|34571.5|34551.5|34570.3|34550.3|34573.3|34553.3|34570.1|34550.1|24
1649421180000|2022-04-08 12:33:00|34570.1|34550.1|34568.4|34548.4|34570.8|34550.8|34567.3|34547.3|28
1649421190000|2022-04-08 12:33:10|34568.1|34548.1|34571|34551|34572.5|34552.5|34568.1|34548.1|23
1649421200000|2022-04-08 12:33:20|34571.7|34551.7|34568.8|34548.8|34571.7|34551.7|34568.7|34548.7|26
1649421210000|2022-04-08 12:33:30|34569.6|34549.6|34567.3|34547.3|34569.6|34549.6|34566.4|34546.4|21
1649421220000|2022-04-08 12:33:40|34567.4|34547.4|34569.5|34549.5|34569.8|34549.8|34566|34546|13
1649421230000|2022-04-08 12:33:50|34568.9|34548.9|34567.9|34547.9|34568.9|34548.9|34567.4|34547.4|11
1649421240000|2022-04-08 12:34:00|34571.8|34551.8|34570.1|34550.1|34572|34552|34569.2|34549.2|15
1649421250000|2022-04-08 12:34:10|34570.6|34550.6|34568.3|34548.3|34571.1|34551.1|34567.7|34547.7|14
1649421260000|2022-04-08 12:34:20|34567.4|34547.4|34572.5|34552.5|34572.5|34552.5|34566.7|34546.7|15
1649421270000|2022-04-08 12:34:30|34571.3|34551.3|34570.2|34550.2|34571.3|34551.3|34569.8|34549.8|17
1649421280000|2022-04-08 12:34:40|34570.3|34550.3|34571.5|34551.5|34573.7|34553.7|34570.3|34550.3|23
1649421290000|2022-04-08 12:34:50|34571.4|34551.4|34568.5|34548.5|34571.8|34551.8|34567.8|34547.8|23
1649421300000|2022-04-08 12:35:00|34568|34548|34567.2|34547.2|34570.1|34550.1|34567.1|34547.1|27
1649421310000|2022-04-08 12:35:10|34568.2|34548.2|34566.5|34546.5|34570|34550|34565.4|34545.4|24
1649421320000|2022-04-08 12:35:20|34566.8|34546.8|34573.2|34553.2|34573.6|34553.6|34566.5|34546.5|23
1649421330000|2022-04-08 12:35:30|34573.6|34553.6|34577.4|34557.4|34578.7|34558.7|34573.1|34553.1|26
1649421340000|2022-04-08 12:35:40|34577.7|34557.7|34574.5|34554.5|34578|34558|34573.8|34553.8|26
1649421350000|2022-04-08 12:35:50|34574.6|34554.6|34573.5|34553.5|34574.8|34554.8|34573.4|34553.4|20
1649421360000|2022-04-08 12:36:00|34573.6|34553.6|34573.1|34553.1|34574.5|34554.5|34572.8|34552.8|18
1649421370000|2022-04-08 12:36:10|34572.9|34552.9|34573.7|34553.7|34573.7|34553.7|34572.9|34552.9|20
1649421380000|2022-04-08 12:36:20|34573.8|34553.8|34576.2|34556.2|34576.9|34556.9|34573.6|34553.6|22
1649421390000|2022-04-08 12:36:30|34576.1|34556.1|34576.9|34556.9|34577.7|34557.7|34576|34556|23
1649421400000|2022-04-08 12:36:40|34576.5|34556.5|34573.7|34553.7|34576.5|34556.5|34573.5|34553.5|21
1649421410000|2022-04-08 12:36:50|34574.1|34554.1|34573.4|34553.4|34574.6|34554.6|34572|34552|27
1649421420000|2022-04-08 12:37:00|34573.5|34553.5|34573|34553|34573.7|34553.7|34572.9|34552.9|17
1649421430000|2022-04-08 12:37:10|34573.3|34553.3|34573.8|34553.8|34575.7|34555.7|34572.6|34552.6|18
1649421440000|2022-04-08 12:37:20|34574.2|34554.2|34576.5|34556.5|34577|34557|34574.2|34554.2|16
1649421450000|2022-04-08 12:37:30|34575.5|34555.5|34569.2|34549.2|34575.5|34555.5|34569.2|34549.2|21
1649421460000|2022-04-08 12:37:40|34570.4|34550.4|34567.6|34547.6|34574.3|34554.3|34567.6|34547.6|29
1649421470000|2022-04-08 12:37:50|34568.6|34548.6|34569.3|34549.3|34572|34552|34564.2|34544.2|33
1649421480000|2022-04-08 12:38:00|34569.5|34549.5|34567.3|34547.3|34570.6|34550.6|34565.5|34545.5|34
1649421490000|2022-04-08 12:38:10|34567.1|34547.1|34561.1|34541.1|34567.2|34547.2|34559.2|34539.2|30
1649421500000|2022-04-08 12:38:20|34560.4|34540.4|34560.7|34540.7|34560.7|34540.7|34559.5|34539.5|23
1649421510000|2022-04-08 12:38:30|34560.6|34540.6|34560.6|34540.6|34560.7|34540.7|34560.4|34540.4|9
1649421520000|2022-04-08 12:38:40|34560.8|34540.8|34561.9|34541.9|34562.4|34542.4|34560.7|34540.7|26
1649421530000|2022-04-08 12:38:50|34562.1|34542.1|34562|34542|34562.4|34542.4|34558.7|34538.7|27
1649421540000|2022-04-08 12:39:00|34562.3|34542.3|34560.6|34540.6|34562.9|34542.9|34560.5|34540.5|20
1649421550000|2022-04-08 12:39:10|34561.3|34541.3|34559.8|34539.8|34561.3|34541.3|34559.7|34539.7|20
1649421560000|2022-04-08 12:39:20|34560.1|34540.1|34558.9|34538.9|34561.6|34541.6|34558.9|34538.9|22
1649421570000|2022-04-08 12:39:30|34559|34539|34560.5|34540.5|34563|34543|34559|34539|25
1649421580000|2022-04-08 12:39:40|34560.2|34540.2|34562.2|34542.2|34562.2|34542.2|34559|34539|18
1649421590000|2022-04-08 12:39:50|34562.5|34542.5|34562.6|34542.6|34564|34544|34562.3|34542.3|24
1649421600000|2022-04-08 12:40:00|34562.5|34542.5|34561.7|34541.7|34564.2|34544.2|34560|34540|27
1649421610000|2022-04-08 12:40:10|34561.8|34541.8|34563.7|34543.7|34564.3|34544.3|34561.6|34541.6|27
1649421620000|2022-04-08 12:40:20|34564.1|34544.1|34562.2|34542.2|34564.1|34544.1|34562.2|34542.2|23
1649421630000|2022-04-08 12:40:30|34562.1|34542.1|34562.4|34542.4|34563.6|34543.6|34561.4|34541.4|23
1649421640000|2022-04-08 12:40:40|34562.3|34542.3|34563.2|34543.2|34563.8|34543.8|34562.3|34542.3|13
1649421650000|2022-04-08 12:40:50|34565.4|34545.4|34565|34545|34565.8|34545.8|34563.7|34543.7|11
1649421660000|2022-04-08 12:41:00|34565.4|34545.4|34564.7|34544.7|34565.4|34545.4|34563.1|34543.1|20
1649421670000|2022-04-08 12:41:10|34567.4|34547.4|34568.1|34548.1|34568.9|34548.9|34563|34543|24
1649421680000|2022-04-08 12:41:20|34568.2|34548.2|34564.4|34544.4|34569|34549|34564.4|34544.4|24
1649421690000|2022-04-08 12:41:30|34563.2|34543.2|34563.7|34543.7|34566.7|34546.7|34562.9|34542.9|26
1649421700000|2022-04-08 12:41:40|34564.4|34544.4|34559.8|34539.8|34567.5|34547.5|34558.8|34538.8|28
1649421710000|2022-04-08 12:41:50|34561.8|34541.8|34560.6|34540.6|34564.1|34544.1|34559.5|34539.5|17
1649421720000|2022-04-08 12:42:00|34561|34541|34563.6|34543.6|34564|34544|34559.4|34539.4|30
1649421730000|2022-04-08 12:42:10|34563|34543|34561.6|34541.6|34564.9|34544.9|34561.2|34541.2|26
1649421740000|2022-04-08 12:42:20|34562.6|34542.6|34558.8|34538.8|34562.6|34542.6|34558.8|34538.8|22
1649421750000|2022-04-08 12:42:30|34559|34539|34559.3|34539.3|34559.3|34539.3|34557.7|34537.7|17
1649421760000|2022-04-08 12:42:40|34559.1|34539.1|34559.9|34539.9|34561.8|34541.8|34556.4|34536.4|21
1649421770000|2022-04-08 12:42:50|34561.8|34541.8|34562.2|34542.2|34562.6|34542.6|34561.8|34541.8|12
1649421780000|2022-04-08 12:43:00|34562.3|34542.3|34561.3|34541.3|34562.3|34542.3|34560|34540|14
1649421790000|2022-04-08 12:43:10|34561.1|34541.1|34561.5|34541.5|34563.6|34543.6|34561.1|34541.1|18
1649421800000|2022-04-08 12:43:20|34561.6|34541.6|34561.1|34541.1|34562.4|34542.4|34560.9|34540.9|17
1649421810000|2022-04-08 12:43:30|34561|34541|34561|34541|34561|34541|34558.6|34538.6|20
1649421820000|2022-04-08 12:43:40|34561.2|34541.2|34561|34541|34561.2|34541.2|34560.4|34540.4|18
1649421830000|2022-04-08 12:43:50|34560.5|34540.5|34563.4|34543.4|34563.4|34543.4|34560.3|34540.3|16
1649421840000|2022-04-08 12:44:00|34563.6|34543.6|34563.3|34543.3|34563.9|34543.9|34562.1|34542.1|23
1649421850000|2022-04-08 12:44:10|34563.5|34543.5|34564.6|34544.6|34565|34545|34563.5|34543.5|11
1649421860000|2022-04-08 12:44:20|34564.4|34544.4|34564.1|34544.1|34564.5|34544.5|34563.6|34543.6|16
1649421870000|2022-04-08 12:44:30|34563.9|34543.9|34562.7|34542.7|34563.9|34543.9|34562.5|34542.5|22
1649421880000|2022-04-08 12:44:40|34562.6|34542.6|34562.5|34542.5|34565.2|34545.2|34561|34541|20
1649421890000|2022-04-08 12:44:50|34562.6|34542.6|34562.7|34542.7|34562.8|34542.8|34560.2|34540.2|18
1649421900000|2022-04-08 12:45:00|34564.3|34544.3|34562.4|34542.4|34565.5|34545.5|34562.4|34542.4|29
1649421910000|2022-04-08 12:45:10|34562.5|34542.5|34561.7|34541.7|34563.6|34543.6|34561.7|34541.7|21
1649421920000|2022-04-08 12:45:20|34561.8|34541.8|34562.6|34542.6|34563.3|34543.3|34561.2|34541.2|21
1649421930000|2022-04-08 12:45:30|34563.3|34543.3|34566.6|34546.6|34566.7|34546.7|34562.9|34542.9|24
1649421940000|2022-04-08 12:45:40|34566.7|34546.7|34566.2|34546.2|34566.7|34546.7|34563.4|34543.4|25
1649421950000|2022-04-08 12:45:50|34570.3|34550.3|34566.3|34546.3|34570.4|34550.4|34565.3|34545.3|24
1649421960000|2022-04-08 12:46:00|34566.5|34546.5|34565.6|34545.6|34569.2|34549.2|34565.3|34545.3|19
1649421970000|2022-04-08 12:46:10|34566.1|34546.1|34567.2|34547.2|34570.7|34550.7|34565.6|34545.6|16
1649421980000|2022-04-08 12:46:20|34568.9|34548.9|34564.7|34544.7|34568.9|34548.9|34564.3|34544.3|25
1649421990000|2022-04-08 12:46:30|34565.2|34545.2|34567.3|34547.3|34567.3|34547.3|34563.9|34543.9|21
1649422000000|2022-04-08 12:46:40|34567.2|34547.2|34570.3|34550.3|34571.4|34551.4|34566.1|34546.1|28
1649422010000|2022-04-08 12:46:50|34570.7|34550.7|34571.2|34551.2|34571.5|34551.5|34568|34548|28
1649422020000|2022-04-08 12:47:00|34570.7|34550.7|34569.1|34549.1|34571.2|34551.2|34568.7|34548.7|25
1649422030000|2022-04-08 12:47:10|34569.2|34549.2|34567.4|34547.4|34569.4|34549.4|34567.3|34547.3|21
1649422040000|2022-04-08 12:47:20|34567.5|34547.5|34569.2|34549.2|34569.2|34549.2|34567.5|34547.5|20
1649422050000|2022-04-08 12:47:30|34570.9|34550.9|34571.1|34551.1|34571.6|34551.6|34569.1|34549.1|27
1649422060000|2022-04-08 12:47:40|34570.8|34550.8|34570.7|34550.7|34573.7|34553.7|34570.1|34550.1|28
1649422070000|2022-04-08 12:47:50|34571.2|34551.2|34571.4|34551.4|34574.5|34554.5|34570.6|34550.6|26
1649422080000|2022-04-08 12:48:00|34571.7|34551.7|34570.6|34550.6|34577|34557|34568.9|34548.9|32
1649422090000|2022-04-08 12:48:10|34571.3|34551.3|34569.5|34549.5|34572.3|34552.3|34568.9|34548.9|25
1649422100000|2022-04-08 12:48:20|34569.4|34549.4|34568.4|34548.4|34570.1|34550.1|34568|34548|10
1649422110000|2022-04-08 12:48:30|34568.3|34548.3|34570.2|34550.2|34570.4|34550.4|34568|34548|21
1649422120000|2022-04-08 12:48:40|34571.1|34551.1|34567|34547|34571.8|34551.8|34566|34546|27
1649422130000|2022-04-08 12:48:50|34567.3|34547.3|34569.9|34549.9|34570.2|34550.2|34565.5|34545.5|19
1649422140000|2022-04-08 12:49:00|34569.8|34549.8|34547.2|34527.2|34569.9|34549.9|34537.1|34517.1|28
1649422150000|2022-04-08 12:49:10|34546.9|34526.9|34546.8|34526.8|34548.7|34528.7|34545.8|34525.8|20
1649422160000|2022-04-08 12:49:20|34548.5|34528.5|34551.6|34531.6|34556.4|34536.4|34546.8|34526.8|23
1649422170000|2022-04-08 12:49:30|34552.8|34532.8|34557.2|34537.2|34560.9|34540.9|34552.6|34532.6|32
1649422180000|2022-04-08 12:49:40|34557|34537|34558.4|34538.4|34560.8|34540.8|34556.7|34536.7|21
1649422190000|2022-04-08 12:49:50|34558.7|34538.7|34558.3|34538.3|34560.8|34540.8|34557.9|34537.9|18
1649422200000|2022-04-08 12:50:00|34558.2|34538.2|34559.9|34539.9|34560.1|34540.1|34557.7|34537.7|21
1649422210000|2022-04-08 12:50:10|34559.5|34539.5|34558.8|34538.8|34562.5|34542.5|34558.8|34538.8|22
1649422220000|2022-04-08 12:50:20|34559.4|34539.4|34550.3|34530.3|34559.4|34539.4|34548.4|34528.4|25
1649422230000|2022-04-08 12:50:30|34550.5|34530.5|34551.7|34531.7|34551.7|34531.7|34549.5|34529.5|15
1649422240000|2022-04-08 12:50:40|34551.2|34531.2|34545.4|34525.4|34551.2|34531.2|34542.3|34522.3|22
1649422250000|2022-04-08 12:50:50|34546.8|34526.8|34542.9|34522.9|34550.8|34530.8|34537.6|34517.6|21
1649422260000|2022-04-08 12:51:00|34542.8|34522.8|34550.5|34530.5|34550.5|34530.5|34542.7|34522.7|25
1649422270000|2022-04-08 12:51:10|34549.9|34529.9|34547.4|34527.4|34550.1|34530.1|34546.9|34526.9|13
1649422280000|2022-04-08 12:51:20|34547.8|34527.8|34547.1|34527.1|34548.4|34528.4|34546.5|34526.5|15
1649422290000|2022-04-08 12:51:30|34547.4|34527.4|34546|34526|34548|34528|34544.9|34524.9|16
1649422300000|2022-04-08 12:51:40|34545.6|34525.6|34546.3|34526.3|34546.3|34526.3|34545.5|34525.5|15
1649422310000|2022-04-08 12:51:50|34546.1|34526.1|34545.7|34525.7|34547.6|34527.6|34545.7|34525.7|18
1649422320000|2022-04-08 12:52:00|34545.5|34525.5|34544.9|34524.9|34545.5|34525.5|34543.9|34523.9|18
1649422330000|2022-04-08 12:52:10|34544.8|34524.8|34544.4|34524.4|34547.1|34527.1|34542.7|34522.7|18
1649422340000|2022-04-08 12:52:20|34546|34526|34545.4|34525.4|34548.8|34528.8|34545.4|34525.4|17
1649422350000|2022-04-08 12:52:30|34548.1|34528.1|34551.4|34531.4|34552.6|34532.6|34547.8|34527.8|25
1649422360000|2022-04-08 12:52:40|34551.2|34531.2|34554.4|34534.4|34554.4|34534.4|34550.9|34530.9|25
1649422370000|2022-04-08 12:52:50|34554.9|34534.9|34552.9|34532.9|34554.9|34534.9|34551.7|34531.7|21
1649422380000|2022-04-08 12:53:00|34552|34532|34550.2|34530.2|34552.7|34532.7|34549.4|34529.4|24
1649422390000|2022-04-08 12:53:10|34550.6|34530.6|34550.2|34530.2|34551.4|34531.4|34549.5|34529.5|19
1649422400000|2022-04-08 12:53:20|34550.5|34530.5|34548.9|34528.9|34550.9|34530.9|34548.4|34528.4|19
1649422410000|2022-04-08 12:53:30|34549|34529|34548.7|34528.7|34550.1|34530.1|34548.3|34528.3|18
1649422420000|2022-04-08 12:53:40|34549|34529|34549.9|34529.9|34550.3|34530.3|34548|34528|13
1649422430000|2022-04-08 12:53:50|34549.8|34529.8|34546.1|34526.1|34550.2|34530.2|34545.2|34525.2|16
1649422440000|2022-04-08 12:54:00|34549.2|34529.2|34552.3|34532.3|34552.3|34532.3|34548.4|34528.4|13
1649422450000|2022-04-08 12:54:10|34550.8|34530.8|34552.4|34532.4|34552.7|34532.7|34550.3|34530.3|23
1649422460000|2022-04-08 12:54:20|34551.6|34531.6|34551.9|34531.9|34553.8|34533.8|34551|34531|21
1649422470000|2022-04-08 12:54:30|34552.7|34532.7|34552.8|34532.8|34552.9|34532.9|34551.6|34531.6|14
1649422480000|2022-04-08 12:54:40|34551.9|34531.9|34550.3|34530.3|34551.9|34531.9|34546|34526|22
1649422490000|2022-04-08 12:54:50|34549.8|34529.8|34551.2|34531.2|34551.2|34531.2|34547.8|34527.8|16
1649422500000|2022-04-08 12:55:00|34550.8|34530.8|34552.8|34532.8|34553.8|34533.8|34550.1|34530.1|29
1649422510000|2022-04-08 12:55:10|34553.6|34533.6|34551.4|34531.4|34554.9|34534.9|34551.3|34531.3|26
1649422520000|2022-04-08 12:55:20|34551.7|34531.7|34554.2|34534.2|34554.2|34534.2|34551.1|34531.1|24
1649422530000|2022-04-08 12:55:30|34554.6|34534.6|34558.8|34538.8|34558.8|34538.8|34554.1|34534.1|30
1649422540000|2022-04-08 12:55:40|34559.4|34539.4|34561.9|34541.9|34562|34542|34556.8|34536.8|28
1649422550000|2022-04-08 12:55:50|34562.2|34542.2|34564.3|34544.3|34564.6|34544.6|34560.7|34540.7|37
1649422560000|2022-04-08 12:56:00|34564.5|34544.5|34561.6|34541.6|34564.5|34544.5|34559|34539|28
1649422570000|2022-04-08 12:56:10|34562.3|34542.3|34563.1|34543.1|34563.1|34543.1|34560.8|34540.8|21
1649422580000|2022-04-08 12:56:20|34563.5|34543.5|34565.1|34545.1|34565.3|34545.3|34563.5|34543.5|28
1649422590000|2022-04-08 12:56:30|34564.8|34544.8|34564.9|34544.9|34566.1|34546.1|34563.5|34543.5|20
1649422600000|2022-04-08 12:56:40|34565.5|34545.5|34564.9|34544.9|34567.2|34547.2|34564.9|34544.9|18
1649422610000|2022-04-08 12:56:50|34565.6|34545.6|34569.9|34549.9|34570.8|34550.8|34565.6|34545.6|28
1649422620000|2022-04-08 12:57:00|34570.8|34550.8|34572|34552|34572.5|34552.5|34570|34550|31
1649422630000|2022-04-08 12:57:10|34573.4|34553.4|34566.8|34546.8|34573.4|34553.4|34564.1|34544.1|29
1649422640000|2022-04-08 12:57:20|34566.7|34546.7|34567.3|34547.3|34567.3|34547.3|34565.1|34545.1|23
1649422650000|2022-04-08 12:57:30|34567.2|34547.2|34571.2|34551.2|34572.1|34552.1|34567.2|34547.2|32
1649422660000|2022-04-08 12:57:40|34572|34552|34574.3|34554.3|34575.8|34555.8|34571.2|34551.2|32
1649422670000|2022-04-08 12:57:50|34573.4|34553.4|34577.9|34557.9|34578.1|34558.1|34573.3|34553.3|37
1649422680000|2022-04-08 12:58:00|34578.1|34558.1|34584.8|34564.8|34585.1|34565.1|34578.1|34558.1|35
1649422690000|2022-04-08 12:58:10|34584.7|34564.7|34584.2|34564.2|34586.1|34566.1|34582.2|34562.2|33
1649422700000|2022-04-08 12:58:20|34584.8|34564.8|34585.2|34565.2|34587|34567|34583.9|34563.9|23
1649422710000|2022-04-08 12:58:30|34585.9|34565.9|34589.1|34569.1|34589.1|34569.1|34584.3|34564.3|32
1649422720000|2022-04-08 12:58:40|34587.9|34567.9|34588|34568|34588.1|34568.1|34585.6|34565.6|26
1649422730000|2022-04-08 12:58:50|34587.2|34567.2|34591|34571|34591.5|34571.5|34587.2|34567.2|25
1649422740000|2022-04-08 12:59:00|34590.3|34570.3|34589|34569|34591|34571|34586|34566|35
1649422750000|2022-04-08 12:59:10|34589.2|34569.2|34590.8|34570.8|34592.7|34572.7|34587.5|34567.5|35
1649422760000|2022-04-08 12:59:20|34591.2|34571.2|34590.1|34570.1|34591.8|34571.8|34588.8|34568.8|24
1649422770000|2022-04-08 12:59:30|34590.3|34570.3|34590.6|34570.6|34590.8|34570.8|34589|34569|26
1649422780000|2022-04-08 12:59:40|34590.8|34570.8|34588.4|34568.4|34592.1|34572.1|34588.2|34568.2|24
1649422790000|2022-04-08 12:59:50|34587.7|34567.7|34587|34567|34589.3|34569.3|34585.8|34565.8|29
1649422800000|2022-04-08 13:00:00|34588.2|34568.2|34591.1|34571.1|34593.6|34573.6|34587.1|34567.1|36
1649422810000|2022-04-08 13:00:10|34590.4|34570.4|34590|34570|34592.4|34572.4|34590|34570|28
1649422820000|2022-04-08 13:00:20|34590.1|34570.1|34589.8|34569.8|34591.9|34571.9|34587.1|34567.1|34
1649422830000|2022-04-08 13:00:30|34590.1|34570.1|34592|34572|34592|34572|34588.2|34568.2|30
1649422840000|2022-04-08 13:00:40|34591.4|34571.4|34588.1|34568.1|34593.1|34573.1|34587.8|34567.8|28
1649422850000|2022-04-08 13:00:50|34588.8|34568.8|34588.2|34568.2|34591.8|34571.8|34587.2|34567.2|28
1649422860000|2022-04-08 13:01:00|34588.4|34568.4|34592.3|34572.3|34598.2|34578.2|34585.4|34565.4|32
1649422870000|2022-04-08 13:01:10|34593.1|34573.1|34594.2|34574.2|34594.8|34574.8|34590.7|34570.7|32
1649422880000|2022-04-08 13:01:20|34594.1|34574.1|34592.5|34572.5|34594.7|34574.7|34590|34570|30
1649422890000|2022-04-08 13:01:30|34592.1|34572.1|34593.6|34573.6|34594.4|34574.4|34590.8|34570.8|33
1649422900000|2022-04-08 13:01:40|34595|34575|34592.7|34572.7|34595|34575|34591.3|34571.3|21
1649422910000|2022-04-08 13:01:50|34593.1|34573.1|34589.8|34569.8|34593.2|34573.2|34587.5|34567.5|27
1649422920000|2022-04-08 13:02:00|34588|34568|34590.8|34570.8|34590.8|34570.8|34586.6|34566.6|28
1649422930000|2022-04-08 13:02:10|34589.6|34569.6|34586.8|34566.8|34589.6|34569.6|34583.5|34563.5|26
1649422940000|2022-04-08 13:02:20|34587.9|34567.9|34587.6|34567.6|34588.5|34568.5|34585.7|34565.7|29
1649422950000|2022-04-08 13:02:30|34591.8|34571.8|34596.9|34576.9|34597.3|34577.3|34591.1|34571.1|35
1649422960000|2022-04-08 13:02:40|34596.8|34576.8|34598.1|34578.1|34599.3|34579.3|34593.8|34573.8|26
1649422970000|2022-04-08 13:02:50|34597.8|34577.8|34598.2|34578.2|34599.3|34579.3|34596|34576|21
1649422980000|2022-04-08 13:03:00|34598|34578|34598.7|34578.7|34599.7|34579.7|34596.8|34576.8|30
1649422990000|2022-04-08 13:03:10|34598.4|34578.4|34603.5|34583.5|34603.5|34583.5|34594.6|34574.6|26
1649423000000|2022-04-08 13:03:20|34599.4|34579.4|34596.5|34576.5|34599.4|34579.4|34593.1|34573.1|33
1649423010000|2022-04-08 13:03:30|34593.9|34573.9|34594|34574|34596.8|34576.8|34592|34572|32
1649423020000|2022-04-08 13:03:40|34593.6|34573.6|34593.3|34573.3|34595.8|34575.8|34592.1|34572.1|34
1649423030000|2022-04-08 13:03:50|34592.9|34572.9|34593.9|34573.9|34595.6|34575.6|34591.8|34571.8|35
1649423040000|2022-04-08 13:04:00|34591.8|34571.8|34593.5|34573.5|34594.8|34574.8|34590.6|34570.6|27
1649423050000|2022-04-08 13:04:10|34592.3|34572.3|34594.1|34574.1|34595|34575|34591.8|34571.8|33
1649423060000|2022-04-08 13:04:20|34593.2|34573.2|34594.7|34574.7|34596.6|34576.6|34593.2|34573.2|33
1649423070000|2022-04-08 13:04:30|34594.9|34574.9|34593.5|34573.5|34597.1|34577.1|34593|34573|37
1649423080000|2022-04-08 13:04:40|34593.4|34573.4|34599.5|34579.5|34599.8|34579.8|34589.6|34569.6|34
1649423090000|2022-04-08 13:04:50|34599.1|34579.1|34599.5|34579.5|34601.7|34581.7|34597.5|34577.5|31
1649423100000|2022-04-08 13:05:00|34600.7|34580.7|34599.2|34579.2|34603.7|34583.7|34599.2|34579.2|32
1649423110000|2022-04-08 13:05:10|34599.9|34579.9|34647.9|34627.9|34660.5|34632.3|34599.1|34579.1|33
1649423120000|2022-04-08 13:05:20|34649.5|34629.5|34662.1|34642.1|34686.5|34648|34649.5|34624|28
1649423130000|2022-04-08 13:05:30|34662.5|34642.5|34663.1|34643.1|34664.4|34644.4|34662.1|34642.1|20
1649423140000|2022-04-08 13:05:40|34663.4|34643.4|34663.5|34643.5|34665.7|34645.7|34662.7|34642.7|20
1649423150000|2022-04-08 13:05:50|34664.6|34644.6|34660.3|34640.3|34664.6|34644.6|34657.9|34637.9|24
1649423160000|2022-04-08 13:06:00|34659.4|34639.4|34646.9|34579.3|34659.4|34639.4|34628.9|34574|39
1649423170000|2022-04-08 13:06:10|34649.6|34584.1|34643.5|34623.5|34689.6|34625.1|34629.8|34578|28
1649423180000|2022-04-08 13:06:20|34643.6|34623.6|34645.7|34625.7|34645.7|34625.7|34642.2|34622.2|21
1649423190000|2022-04-08 13:06:30|34646|34626|34648.1|34628.1|34648.3|34628.3|34645.8|34625.8|15
1649423200000|2022-04-08 13:06:40|34648.2|34628.2|34646.4|34626.4|34648.8|34628.8|34646.1|34626.1|17
1649423210000|2022-04-08 13:06:50|34646.3|34626.3|34648.8|34628.8|34650.2|34630.2|34645.9|34625.9|16
1649423220000|2022-04-08 13:07:00|34648.5|34628.5|34645.3|34625.3|34648.5|34628.5|34645.1|34625.1|20
1649423230000|2022-04-08 13:07:10|34651|34631|34650.8|34630.8|34651.5|34631.5|34646|34626|28
1649423240000|2022-04-08 13:07:20|34651|34631|34649.4|34629.4|34651.2|34631.2|34647.4|34627.4|26
1649423250000|2022-04-08 13:07:30|34649.7|34629.7|34648.5|34628.5|34652.8|34632.8|34646.7|34626.7|25
1649423260000|2022-04-08 13:07:40|34648.8|34628.8|34648|34628|34650.7|34630.7|34646.7|34626.7|23
1649423270000|2022-04-08 13:07:50|34649|34629|34648.7|34628.7|34649.4|34629.4|34646.8|34626.8|25
1649423280000|2022-04-08 13:08:00|34648|34628|34646.7|34626.7|34650.9|34630.9|34645.7|34625.7|30
1649423290000|2022-04-08 13:08:10|34646.6|34626.6|34645.9|34625.9|34648|34628|34645.3|34625.3|26
1649423300000|2022-04-08 13:08:20|34645.3|34625.3|34645.6|34625.6|34647.5|34627.5|34644.9|34624.9|19
1649423310000|2022-04-08 13:08:30|34645.4|34625.4|34645.2|34625.2|34646.7|34626.7|34644.1|34624.1|22
1649423320000|2022-04-08 13:08:40|34645.1|34625.1|34644.9|34624.9|34647.1|34627.1|34643.5|34623.5|17
1649423330000|2022-04-08 13:08:50|34645|34625|34650.1|34630.1|34650.1|34630.1|34642.6|34622.6|25
1649423340000|2022-04-08 13:09:00|34649.9|34629.9|34656.4|34636.4|34656.6|34636.6|34649.6|34629.6|26
1649423350000|2022-04-08 13:09:10|34656.1|34636.1|34656.4|34636.4|34656.7|34636.7|34655.3|34635.3|26
1649423360000|2022-04-08 13:09:20|34656.2|34636.2|34656|34636|34656.4|34636.4|34655.5|34635.5|22
1649423370000|2022-04-08 13:09:30|34655.7|34635.7|34656.2|34636.2|34656.4|34636.4|34654.8|34634.8|15
1649423380000|2022-04-08 13:09:40|34656.3|34636.3|34656.2|34636.2|34656.7|34636.7|34655.3|34635.3|15
1649423390000|2022-04-08 13:09:50|34655.8|34635.8|34655.4|34635.4|34656|34636|34655|34635|19
1649423400000|2022-04-08 13:10:00|34655.8|34635.8|34651.4|34631.4|34656.2|34636.2|34651.1|34631.1|22
1649423410000|2022-04-08 13:10:10|34651.5|34631.5|34652.6|34632.6|34653.5|34633.5|34651.5|34631.5|23
1649423420000|2022-04-08 13:10:20|34652.2|34632.2|34652.5|34632.5|34653.1|34633.1|34652|34632|24
1649423430000|2022-04-08 13:10:30|34652.6|34632.6|34654|34634|34656.5|34636.5|34652.6|34632.6|17
1649423440000|2022-04-08 13:10:40|34653.8|34633.8|34655|34635|34655.2|34635.2|34653.5|34633.5|21
1649423450000|2022-04-08 13:10:50|34655.1|34635.1|34655.7|34635.7|34658.2|34638.2|34654.1|34634.1|20
1649423460000|2022-04-08 13:11:00|34655.6|34635.6|34654.2|34634.2|34655.6|34635.6|34652.2|34632.2|20
1649423470000|2022-04-08 13:11:10|34656.4|34636.4|34644|34624|34656.4|34636.4|34644|34624|25
1649423480000|2022-04-08 13:11:20|34642.8|34622.8|34647|34627|34649|34629|34642.8|34622.8|29
1649423490000|2022-04-08 13:11:30|34646.2|34626.2|34646.8|34626.8|34647.7|34627.7|34646|34626|21
1649423500000|2022-04-08 13:11:40|34646.6|34626.6|34614.5|34594.5|34647.1|34627.1|34613|34593|35
1649423510000|2022-04-08 13:11:50|34614.6|34594.6|34620.3|34600.3|34620.7|34600.7|34613.9|34593.9|26
1649423520000|2022-04-08 13:12:00|34619.8|34599.8|34620|34600|34620.4|34600.4|34618.4|34598.4|21
1649423530000|2022-04-08 13:12:10|34620.5|34600.5|34619.1|34599.1|34620.5|34600.5|34615.9|34595.9|25
1649423540000|2022-04-08 13:12:20|34616.2|34596.2|34627.9|34607.9|34629.6|34609.6|34616.2|34596.2|32
1649423550000|2022-04-08 13:12:30|34628|34608|34628.3|34608.3|34629.3|34609.3|34626.1|34606.1|20
1649423560000|2022-04-08 13:12:40|34629.2|34609.2|34631.3|34611.3|34631.3|34611.3|34628.6|34608.6|14
1649423570000|2022-04-08 13:12:50|34630.5|34610.5|34630.6|34610.6|34631.3|34611.3|34628.8|34608.8|21
1649423580000|2022-04-08 13:13:00|34630|34610|34629.6|34609.6|34630|34610|34628.5|34608.5|25
1649423590000|2022-04-08 13:13:10|34629.5|34609.5|34628.4|34608.4|34630.2|34610.2|34627.4|34607.4|11
1649423600000|2022-04-08 13:13:20|34628.2|34608.2|34629.2|34609.2|34629.4|34609.4|34628.2|34608.2|17
1649423610000|2022-04-08 13:13:30|34629|34609|34628.7|34608.7|34629.2|34609.2|34628.5|34608.5|11
1649423620000|2022-04-08 13:13:40|34628.8|34608.8|34629.1|34609.1|34629.1|34609.1|34628.7|34608.7|9
1649423630000|2022-04-08 13:13:50|34628.6|34608.6|34628.2|34608.2|34628.9|34608.9|34627.2|34607.2|19
1649423640000|2022-04-08 13:14:00|34628.6|34608.6|34628.9|34608.9|34628.9|34608.9|34628|34608|16
1649423650000|2022-04-08 13:14:10|34628.3|34608.3|34631.2|34611.2|34631.2|34611.2|34628.3|34608.3|16
1649423660000|2022-04-08 13:14:20|34631.5|34611.5|34629.2|34609.2|34631.5|34611.5|34628.7|34608.7|21
1649423670000|2022-04-08 13:14:30|34629.3|34609.3|34628.6|34608.6|34633|34613|34625.7|34605.7|26
1649423680000|2022-04-08 13:14:40|34628.9|34608.9|34625.4|34605.4|34629|34609|34623.7|34603.7|23
1649423690000|2022-04-08 13:14:50|34622.7|34602.7|34622.8|34602.8|34625.1|34605.1|34621.9|34601.9|21
1649423700000|2022-04-08 13:15:00|34623.2|34603.2|34629.8|34609.8|34630.5|34610.5|34622.5|34602.5|24
1649423710000|2022-04-08 13:15:10|34629.2|34609.2|34627.5|34607.5|34630.3|34610.3|34627.5|34607.5|27
1649423720000|2022-04-08 13:15:20|34626.1|34606.1|34627.3|34607.3|34627.7|34607.7|34624.1|34604.1|24
1649423730000|2022-04-08 13:15:30|34627.8|34607.8|34623.9|34603.9|34628.4|34608.4|34623.9|34603.9|13
1649423740000|2022-04-08 13:15:40|34624.1|34604.1|34647.1|34627.1|34650.2|34630.2|34623.8|34603.8|30
1649423750000|2022-04-08 13:15:50|34648.1|34628.1|34648.5|34628.5|34649.9|34629.9|34647|34627|29
1649423760000|2022-04-08 13:16:00|34648.7|34628.7|34658.8|34638.8|34660|34640|34647.8|34627.8|30
1649423770000|2022-04-08 13:16:10|34658.2|34638.2|34656.6|34636.6|34659.4|34639.4|34656.6|34636.6|23
1649423780000|2022-04-08 13:16:20|34657|34637|34657.1|34637.1|34657.8|34637.8|34656.6|34636.6|21
1649423790000|2022-04-08 13:16:30|34657.5|34637.5|34660.1|34640.1|34662.2|34642.2|34657|34637|25
1649423800000|2022-04-08 13:16:40|34659.8|34639.8|34659.6|34639.6|34664.9|34644.9|34659.6|34639.6|27
1649423810000|2022-04-08 13:16:50|34645.2|34625.2|34651.3|34631.3|34651.5|34631.5|34642.5|34622.5|26
1649423820000|2022-04-08 13:17:00|34651.5|34631.5|34652.8|34632.8|34653.8|34633.8|34649.5|34629.5|26
1649423830000|2022-04-08 13:17:10|34656.3|34636.3|34658.7|34638.7|34658.7|34638.7|34656.3|34636.3|28
1649423840000|2022-04-08 13:17:20|34658.4|34638.4|34666.6|34646.6|34666.6|34646.6|34656.9|34636.9|30
1649423850000|2022-04-08 13:17:30|34664.2|34644.2|34665.9|34645.9|34667.8|34647.8|34661.7|34641.7|25
1649423860000|2022-04-08 13:17:40|34665.4|34645.4|34664.1|34644.1|34666.3|34646.3|34661.6|34641.6|30
1649423870000|2022-04-08 13:17:50|34664.4|34644.4|34661.5|34641.5|34666.4|34646.4|34660.6|34640.6|20
1649423880000|2022-04-08 13:18:00|34660.9|34640.9|34664.1|34644.1|34664.1|34644.1|34660.9|34640.9|20
1649423890000|2022-04-08 13:18:10|34663.7|34643.7|34668.8|34648.8|34669.4|34649.4|34662.4|34642.4|30
1649423900000|2022-04-08 13:18:20|34668.7|34648.7|34682.1|34662.1|34686.5|34666.5|34666.3|34646.3|38
1649423910000|2022-04-08 13:18:30|34682.5|34662.5|34688.4|34668.4|34688.4|34668.4|34680.2|34660.2|38
1649423920000|2022-04-08 13:18:40|34687.9|34667.9|34687.6|34667.6|34690.4|34670.4|34684.4|34664.4|34
1649423930000|2022-04-08 13:18:50|34688.9|34668.9|34678.8|34658.8|34688.9|34668.9|34675.1|34655.1|33
1649423940000|2022-04-08 13:19:00|34678.6|34658.6|34689.4|34669.4|34690.3|34670.3|34676.9|34656.9|31
1649423950000|2022-04-08 13:19:10|34688.3|34668.3|34689.7|34669.7|34691.7|34671.7|34686.9|34666.9|33
1649423960000|2022-04-08 13:19:20|34688.4|34668.4|34690|34670|34691.6|34671.6|34681.8|34661.8|30
1649423970000|2022-04-08 13:19:30|34692.3|34672.3|34696.9|34676.9|34702.3|34682.3|34690.4|34670.4|30
1649423980000|2022-04-08 13:19:40|34696.3|34676.3|34704.1|34684.1|34705|34685|34696.1|34676.1|30
1649423990000|2022-04-08 13:19:50|34704.7|34684.7|34698.1|34678.1|34704.8|34684.8|34696|34676|31
1649424000000|2022-04-08 13:20:00|34696.2|34676.2|34695.7|34675.7|34700|34680|34695.1|34675.1|33
1649424010000|2022-04-08 13:20:10|34695.6|34675.6|34697.6|34677.6|34698.7|34678.7|34691.4|34671.4|30
1649424020000|2022-04-08 13:20:20|34695.7|34675.7|34696.3|34676.3|34697.4|34677.4|34695.7|34675.7|26
1649424030000|2022-04-08 13:20:30|34694.9|34674.9|34692.4|34672.4|34702.4|34682.4|34690.3|34670.3|27
1649424040000|2022-04-08 13:20:40|34690|34670|34689.6|34669.6|34693.3|34673.3|34688.9|34668.9|25
1649424050000|2022-04-08 13:20:50|34689.7|34669.7|34692.4|34672.4|34693.7|34673.7|34689.7|34669.7|31
1649424060000|2022-04-08 13:21:00|34692.8|34672.8|34693.6|34673.6|34693.6|34673.6|34690.5|34670.5|26
1649424070000|2022-04-08 13:21:10|34694.2|34674.2|34695.6|34675.6|34697|34677|34693|34673|26
1649424080000|2022-04-08 13:21:20|34695.3|34675.3|34697.7|34677.7|34697.7|34677.7|34694.1|34674.1|31
1649424090000|2022-04-08 13:21:30|34698|34678|34717.6|34667.6|34732|34678.8|34696.6|34667.6|27
1649424100000|2022-04-08 13:21:40|34729.9|34662|34702.8|34682.8|34730.8|34683.7|34701.4|34662|24
1649424110000|2022-04-08 13:21:50|34702.2|34682.2|34700|34680|34703.2|34683.2|34698.6|34678.6|18
1649424120000|2022-04-08 13:22:00|34701.6|34681.6|34700.4|34680.4|34701.6|34681.6|34694.8|34674.8|25
1649424130000|2022-04-08 13:22:10|34695.9|34675.9|34696.5|34676.5|34699.7|34679.7|34695.6|34675.6|22
1649424140000|2022-04-08 13:22:20|34696|34676|34694.5|34674.5|34698.1|34678.1|34693.3|34673.3|26
1649424150000|2022-04-08 13:22:30|34693.1|34673.1|34692.6|34672.6|34695.8|34675.8|34689.8|34669.8|29
1649424160000|2022-04-08 13:22:40|34692.3|34672.3|34691.5|34671.5|34713.6|34675.6|34691.5|34650.1|21
1649424170000|2022-04-08 13:22:50|34691|34671|34691.3|34671.3|34712.9|34671.3|34690.4|34649.9|14
1649424180000|2022-04-08 13:23:00|34691.2|34671.2|34690.7|34670.7|34691.7|34671.7|34687.6|34667.6|29
1649424190000|2022-04-08 13:23:10|34690.4|34670.4|34689.4|34669.4|34691|34671|34688.2|34668.2|27
1649424200000|2022-04-08 13:23:20|34689.2|34669.2|34692.8|34672.8|34693.8|34673.8|34689.2|34669.2|30
1649424210000|2022-04-08 13:23:30|34692.5|34672.5|34692.9|34672.9|34695.2|34675.2|34692.1|34672.1|27
1649424220000|2022-04-08 13:23:40|34696|34676|34700.4|34680.4|34700.5|34680.5|34695.7|34675.7|29
1649424230000|2022-04-08 13:23:50|34699.8|34679.8|34699.6|34679.6|34699.8|34679.8|34697.8|34677.8|25
1649424240000|2022-04-08 13:24:00|34699.5|34679.5|34704.4|34684.4|34718.8|34689.9|34699.5|34668.8|31
1649424250000|2022-04-08 13:24:10|34705.2|34685.2|34703.2|34683.2|34705.4|34685.4|34700.7|34680.7|33
1649424260000|2022-04-08 13:24:20|34702.9|34682.9|34702.6|34682.6|34704.3|34684.3|34702.3|34682.3|22
1649424270000|2022-04-08 13:24:30|34703.2|34683.2|34701.2|34681.2|34703.2|34683.2|34700|34680|20
1649424280000|2022-04-08 13:24:40|34700.7|34680.7|34703.1|34683.1|34704.2|34684.2|34700.7|34680.7|25
1649424290000|2022-04-08 13:24:50|34701.5|34681.5|34707.3|34687.3|34729.2|34688|34697.1|34666.1|30
1649424300000|2022-04-08 13:25:00|34707.7|34687.7|34707.9|34687.9|34709.3|34689.3|34705.2|34685.2|33
1649424310000|2022-04-08 13:25:10|34708|34688|34698.5|34678.5|34709.8|34689.8|34696.5|34676.5|33
1649424320000|2022-04-08 13:25:20|34698.3|34678.3|34689.2|34669.2|34713.6|34678.3|34686.5|34647.9|25
1649424330000|2022-04-08 13:25:30|34689.3|34669.3|34699.9|34679.9|34702.4|34682.4|34689.3|34669.3|36
1649424340000|2022-04-08 13:25:40|34700.6|34680.6|34698.4|34678.4|34700.6|34680.6|34698.4|34678.4|27
1649424350000|2022-04-08 13:25:50|34698.2|34678.2|34698.2|34678.2|34699.3|34679.3|34694.1|34674.1|31
1649424360000|2022-04-08 13:26:00|34698.6|34678.6|34699.5|34679.5|34699.8|34679.8|34697.5|34677.5|26
1649424370000|2022-04-08 13:26:10|34699.9|34679.9|34699.9|34679.9|34703.3|34683.3|34698.1|34678.1|29
1649424380000|2022-04-08 13:26:20|34699.5|34679.5|34696.3|34676.3|34699.5|34679.5|34695.1|34675.1|36
1649424390000|2022-04-08 13:26:30|34696.4|34676.4|34697.8|34677.8|34698.4|34678.4|34695.4|34675.4|29
1649424400000|2022-04-08 13:26:40|34698|34678|34717.8|34667.8|34730.8|34685.5|34698|34663.9|27
1649424410000|2022-04-08 13:26:50|34713.7|34663.7|34697.7|34677.7|34715.9|34682.6|34695.7|34660.5|32
1649424420000|2022-04-08 13:27:00|34696.9|34676.9|34696|34676|34699.7|34679.7|34695.3|34675.3|29
1649424430000|2022-04-08 13:27:10|34696.6|34676.6|34690.9|34670.9|34698.3|34678.3|34690.9|34670.9|29
1649424440000|2022-04-08 13:27:20|34690.7|34670.7|34679.8|34659.8|34690.7|34670.7|34679|34659|35
1649424450000|2022-04-08 13:27:30|34680.6|34660.6|34688.7|34668.7|34689.1|34669.1|34679.1|34659.1|29
1649424460000|2022-04-08 13:27:40|34688.8|34668.8|34694.7|34631.6|34697.1|34669.3|34670.3|34627.7|35
1649424470000|2022-04-08 13:27:50|34697.1|34632.8|34688.5|34638.5|34700.6|34655.9|34675.9|34629.1|27
1649424480000|2022-04-08 13:28:00|34694.6|34632|34664.3|34644.3|34697|34647.3|34662.1|34621.5|35
1649424490000|2022-04-08 13:28:10|34664.4|34644.4|34665.4|34645.4|34677.5|34648.3|34662.3|34624.6|32
1649424500000|2022-04-08 13:28:20|34662.9|34642.9|34675.9|34625.9|34682.6|34642.9|34654.4|34610.4|32
1649424510000|2022-04-08 13:28:30|34676|34626|34704.6|34630.7|34712.4|34646.3|34675.8|34625.8|33
1649424520000|2022-04-08 13:28:40|34705.5|34632.9|34710.3|34642.8|34711.1|34650.6|34697.1|34631.7|32
1649424530000|2022-04-08 13:28:50|34711.7|34635.5|34706.7|34636.5|34712|34653.7|34702.1|34634.6|31
1649424540000|2022-04-08 13:29:00|34705.2|34638|34700.8|34636.4|34712.5|34644.8|34694.8|34625.3|30
1649424550000|2022-04-08 13:29:10|34701.5|34638.6|34692.8|34672.8|34707.6|34672.8|34682.2|34635.5|27
1649424560000|2022-04-08 13:29:20|34690.5|34670.5|34697.2|34677.2|34699|34679|34690.5|34670.5|32
1649424570000|2022-04-08 13:29:30|34698.8|34678.8|34697.5|34677.5|34699.5|34679.5|34691.4|34671.4|28
1649424580000|2022-04-08 13:29:40|34696.7|34676.7|34699.9|34679.9|34700.2|34680.2|34696.7|34676.7|30
1649424590000|2022-04-08 13:29:50|34699.3|34679.3|34698.5|34678.5|34701.8|34681.8|34698.5|34678.5|29
1649424600000|2022-04-08 13:30:00|34696|34676|34698.8|34678.8|34707.5|34687.5|34696|34676|34
1649424610000|2022-04-08 13:30:10|34699.5|34679.5|34708.2|34688.2|34709.9|34689.9|34699.5|34679.5|27
1649424620000|2022-04-08 13:30:20|34708.4|34688.4|34708.6|34688.6|34709.7|34689.7|34707.6|34687.6|29
1649424630000|2022-04-08 13:30:30|34709.3|34689.3|34703.6|34683.6|34709.7|34689.7|34702|34682|34
1649424640000|2022-04-08 13:30:40|34703.5|34683.5|34703.8|34683.8|34706.2|34686.2|34702.9|34682.9|28
1649424650000|2022-04-08 13:30:50|34704.2|34684.2|34707.8|34687.8|34708.7|34688.7|34703.4|34683.4|26
1649424660000|2022-04-08 13:31:00|34707.5|34687.5|34699.1|34679.1|34707.5|34687.5|34698.7|34678.7|32
1649424670000|2022-04-08 13:31:10|34698.4|34678.4|34698.2|34678.2|34704.2|34684.2|34696.4|34676.4|34
1649424680000|2022-04-08 13:31:20|34696.8|34676.8|34699.1|34679.1|34700.3|34680.3|34696.8|34676.8|38
1649424690000|2022-04-08 13:31:30|34698.7|34678.7|34690.8|34670.8|34698.7|34678.7|34685.9|34665.9|32
1649424700000|2022-04-08 13:31:40|34689.8|34669.8|34695.2|34675.2|34695.2|34675.2|34688.9|34668.9|28
1649424710000|2022-04-08 13:31:50|34695.6|34675.6|34692.3|34672.3|34696.2|34676.2|34692.1|34672.1|25
1649424720000|2022-04-08 13:32:00|34692|34672|34694.2|34674.2|34694.4|34674.4|34690.2|34670.2|32
1649424730000|2022-04-08 13:32:10|34693.7|34673.7|34694.3|34674.3|34694.9|34674.9|34691.8|34671.8|28
1649424740000|2022-04-08 13:32:20|34694.2|34674.2|34686.6|34666.6|34707.1|34687.1|34683.1|34663.1|37
1649424750000|2022-04-08 13:32:30|34686.5|34666.5|34684.9|34664.9|34687.1|34667.1|34681.3|34661.3|35
1649424760000|2022-04-08 13:32:40|34686.1|34666.1|34679.2|34659.2|34686.6|34666.6|34672.6|34652.6|35
1649424770000|2022-04-08 13:32:50|34678|34658|34682.8|34662.8|34682.9|34662.9|34675.5|34655.5|37
1649424780000|2022-04-08 13:33:00|34683.4|34663.4|34685.5|34665.5|34685.7|34665.7|34683.2|34663.2|34
1649424790000|2022-04-08 13:33:10|34685.9|34665.9|34687.6|34667.6|34687.6|34667.6|34684.4|34664.4|21
1649424800000|2022-04-08 13:33:20|34685.4|34665.4|34687|34667|34688.6|34668.6|34682.3|34662.3|28
1649424810000|2022-04-08 13:33:30|34686.1|34666.1|34688|34668|34688.9|34668.9|34685.8|34665.8|30
1649424820000|2022-04-08 13:33:40|34687.7|34667.7|34686.9|34666.9|34687.7|34667.7|34685.5|34665.5|24
1649424830000|2022-04-08 13:33:50|34686.4|34666.4|34685.7|34665.7|34689.1|34669.1|34683.8|34663.8|31
1649424840000|2022-04-08 13:34:00|34685.8|34665.8|34686.8|34666.8|34687.8|34667.8|34684.2|34664.2|30
1649424850000|2022-04-08 13:34:10|34687|34667|34690|34670|34691.8|34671.8|34687|34667|26
1649424860000|2022-04-08 13:34:20|34689.9|34669.9|34691.1|34671.1|34691.1|34671.1|34688.2|34668.2|24
1649424870000|2022-04-08 13:34:30|34692.1|34672.1|34692.8|34672.8|34693.1|34673.1|34691.8|34671.8|23
1649424880000|2022-04-08 13:34:40|34692.7|34672.7|34695|34675|34695|34675|34691.9|34671.9|18
1649424890000|2022-04-08 13:34:50|34696.7|34676.7|34704.2|34684.2|34705.9|34685.9|34695.8|34675.8|35
1649424900000|2022-04-08 13:35:00|34701.5|34681.5|34700.3|34680.3|34705.7|34685.7|34697.5|34677.5|35
1649424910000|2022-04-08 13:35:10|34699.7|34679.7|34699.9|34679.9|34700.8|34680.8|34697.9|34677.9|30
1649424920000|2022-04-08 13:35:20|34700|34680|34701.8|34681.8|34702.6|34682.6|34700|34680|25
1649424930000|2022-04-08 13:35:30|34702.3|34682.3|34720.4|34700.4|34720.4|34700.4|34698.7|34678.7|32
1649424940000|2022-04-08 13:35:40|34718.5|34698.5|34723.1|34703.1|34723.5|34703.5|34718.5|34698.5|28
1649424950000|2022-04-08 13:35:50|34723|34703|34709|34689|34723|34703|34708.2|34688.2|25
1649424960000|2022-04-08 13:36:00|34707.2|34687.2|34715.4|34695.4|34715.4|34695.4|34707.2|34687.2|27
1649424970000|2022-04-08 13:36:10|34715.3|34695.3|34706.8|34686.8|34715.3|34695.3|34702.3|34682.3|36
1649424980000|2022-04-08 13:36:20|34706.3|34686.3|34704.1|34684.1|34707.3|34687.3|34704.1|34684.1|20
1649424990000|2022-04-08 13:36:30|34703.6|34683.6|34704.6|34684.6|34705.3|34685.3|34703.4|34683.4|17
1649425000000|2022-04-08 13:36:40|34704.8|34684.8|34701.1|34681.1|34704.8|34684.8|34696.7|34676.7|22
1649425010000|2022-04-08 13:36:50|34697.6|34677.6|34698.2|34678.2|34699.7|34679.7|34694.3|34674.3|31
1649425020000|2022-04-08 13:37:00|34697.8|34677.8|34699.6|34679.6|34702|34682|34697.6|34677.6|25
1649425030000|2022-04-08 13:37:10|34700.3|34680.3|34703.6|34683.6|34706|34686|34699.6|34679.6|31
1649425040000|2022-04-08 13:37:20|34703.7|34683.7|34706.4|34686.4|34709.8|34689.8|34703.6|34683.6|31
1649425050000|2022-04-08 13:37:30|34708.1|34688.1|34711.9|34691.9|34711.9|34691.9|34708.1|34688.1|34
1649425060000|2022-04-08 13:37:40|34711.2|34691.2|34707.8|34687.8|34711.2|34691.2|34707.3|34687.3|27
1649425070000|2022-04-08 13:37:50|34708.4|34688.4|34703.6|34683.6|34708.4|34688.4|34703.1|34683.1|28
1649425080000|2022-04-08 13:38:00|34703.2|34683.2|34712.2|34692.2|34714.5|34694.5|34703.2|34683.2|31
1649425090000|2022-04-08 13:38:10|34712.1|34692.1|34720.5|34700.5|34720.5|34700.5|34711.9|34691.9|31
1649425100000|2022-04-08 13:38:20|34719.2|34699.2|34724.9|34704.9|34725.1|34705.1|34717.1|34697.1|31
1649425110000|2022-04-08 13:38:30|34725.3|34705.3|34727|34707|34727.6|34707.6|34724.7|34704.7|25
1649425120000|2022-04-08 13:38:40|34726.2|34706.2|34727.1|34707.1|34727.4|34707.4|34724.5|34704.5|23
1649425130000|2022-04-08 13:38:50|34726.8|34706.8|34730.4|34710.4|34730.6|34710.6|34726.5|34706.5|24
1649425140000|2022-04-08 13:39:00|34729.9|34709.9|34724.5|34704.5|34729.9|34709.9|34724.5|34704.5|27
1649425150000|2022-04-08 13:39:10|34724|34704|34725.6|34705.6|34725.6|34705.6|34722.9|34702.9|25
1649425160000|2022-04-08 13:39:20|34725.8|34705.8|34725.8|34705.8|34726.1|34706.1|34724.2|34704.2|26
1649425170000|2022-04-08 13:39:30|34725.3|34705.3|34727.1|34707.1|34727.4|34707.4|34725.3|34705.3|22
1649425180000|2022-04-08 13:39:40|34726.8|34706.8|34731.5|34711.5|34732|34712|34726.8|34706.8|24
1649425190000|2022-04-08 13:39:50|34731.3|34711.3|34734.5|34714.5|34734.7|34714.7|34730.8|34710.8|25
1649425200000|2022-04-08 13:40:00|34734.4|34714.4|34736.2|34716.2|34736.2|34716.2|34734|34714|23
1649425210000|2022-04-08 13:40:10|34735.7|34715.7|34734.5|34714.5|34735.8|34715.8|34734|34714|22
1649425220000|2022-04-08 13:40:20|34734.9|34714.9|34734.6|34714.6|34735.6|34715.6|34733.9|34713.9|18
1649425230000|2022-04-08 13:40:30|34733.7|34713.7|34732.1|34712.1|34738.5|34718.5|34732.1|34712.1|28
1649425240000|2022-04-08 13:40:40|34732.3|34712.3|34731.4|34711.4|34734.3|34714.3|34730.9|34710.9|28
1649425250000|2022-04-08 13:40:50|34731.7|34711.7|34732.4|34712.4|34732.8|34712.8|34731|34711|28
1649425260000|2022-04-08 13:41:00|34732.9|34712.9|34732.9|34712.9|34738.6|34718.6|34732.6|34712.6|30
1649425270000|2022-04-08 13:41:10|34732.6|34712.6|34730.1|34710.1|34736.9|34716.9|34730.1|34710.1|28
1649425280000|2022-04-08 13:41:20|34730.5|34710.5|34732.7|34712.7|34732.7|34712.7|34727.8|34707.8|30
1649425290000|2022-04-08 13:41:30|34733.6|34713.6|34730.4|34710.4|34734.1|34714.1|34729.6|34709.6|25
1649425300000|2022-04-08 13:41:40|34730.3|34710.3|34727.8|34707.8|34730.6|34710.6|34724.9|34704.9|24
1649425310000|2022-04-08 13:41:50|34728.7|34708.7|34721.6|34701.6|34728.7|34708.7|34720.1|34700.1|30
1649425320000|2022-04-08 13:42:00|34721.4|34701.4|34723.6|34703.6|34723.6|34703.6|34720|34700|25
1649425330000|2022-04-08 13:42:10|34723.8|34703.8|34724.7|34704.7|34725.9|34705.9|34723.4|34703.4|24
1649425340000|2022-04-08 13:42:20|34724.9|34704.9|34725.6|34705.6|34727.1|34707.1|34724.7|34704.7|19
1649425350000|2022-04-08 13:42:30|34725.4|34705.4|34727.7|34707.7|34730.9|34710.9|34725.4|34705.4|29
1649425360000|2022-04-08 13:42:40|34727.1|34707.1|34728.3|34708.3|34729.1|34709.1|34727.1|34707.1|16
1649425370000|2022-04-08 13:42:50|34728.9|34708.9|34727.4|34707.4|34728.9|34708.9|34726.4|34706.4|16
1649425380000|2022-04-08 13:43:00|34727.3|34707.3|34725.2|34705.2|34728.1|34708.1|34723.9|34703.9|29
1649425390000|2022-04-08 13:43:10|34726.1|34706.1|34726.3|34706.3|34728.2|34708.2|34724.1|34704.1|18
1649425400000|2022-04-08 13:43:20|34727|34707|34732.4|34712.4|34732.5|34712.5|34725.8|34705.8|30
1649425410000|2022-04-08 13:43:30|34733.3|34713.3|34731.4|34711.4|34733.4|34713.4|34730.1|34710.1|27
1649425420000|2022-04-08 13:43:40|34731.6|34711.6|34726.6|34706.6|34731.6|34711.6|34725.6|34705.6|29
1649425430000|2022-04-08 13:43:50|34726.5|34706.5|34725.9|34705.9|34727.2|34707.2|34725.9|34705.9|19
1649425440000|2022-04-08 13:44:00|34726.4|34706.4|34726.6|34706.6|34729.5|34709.5|34726.4|34706.4|31
1649425450000|2022-04-08 13:44:10|34725.8|34705.8|34726|34706|34727|34707|34725.8|34705.8|14
1649425460000|2022-04-08 13:44:20|34725.9|34705.9|34726.5|34706.5|34726.8|34706.8|34725.9|34705.9|11
1649425470000|2022-04-08 13:44:30|34726.6|34706.6|34730|34710|34730.4|34710.4|34726.6|34706.6|17
1649425480000|2022-04-08 13:44:40|34730.4|34710.4|34730|34710|34731.4|34711.4|34730|34710|20
1649425490000|2022-04-08 13:44:50|34730.1|34710.1|34747.1|34727.1|34747.1|34727.1|34729.9|34709.9|30
1649425500000|2022-04-08 13:45:00|34747.7|34727.7|34741.9|34721.9|34750.2|34730.2|34741.4|34721.4|25
1649425510000|2022-04-08 13:45:10|34741|34721|34740.5|34720.5|34742.5|34722.5|34738.9|34718.9|35
1649425520000|2022-04-08 13:45:20|34740.2|34720.2|34740.3|34720.3|34740.7|34720.7|34738.4|34718.4|24
1649425530000|2022-04-08 13:45:30|34740.1|34720.1|34736.6|34716.6|34740.6|34720.6|34736.6|34716.6|28
1649425540000|2022-04-08 13:45:40|34737|34717|34741.6|34721.6|34743.9|34723.9|34737|34717|33
1649425550000|2022-04-08 13:45:50|34742.9|34722.9|34749|34729|34750.6|34730.6|34739.8|34719.8|32
1649425560000|2022-04-08 13:46:00|34748.7|34728.7|34753.4|34733.4|34753.5|34733.5|34748.7|34728.7|30
1649425570000|2022-04-08 13:46:10|34753.5|34733.5|34749.3|34729.3|34753.7|34733.7|34749.3|34729.3|32
1649425580000|2022-04-08 13:46:20|34748.6|34728.6|34751|34731|34755.2|34735.2|34748.6|34728.6|27
1649425590000|2022-04-08 13:46:30|34750.9|34730.9|34752|34732|34755|34735|34747.9|34727.9|32
1649425600000|2022-04-08 13:46:40|34750.1|34730.1|34750.3|34730.3|34752.5|34732.5|34748.8|34728.8|31
1649425610000|2022-04-08 13:46:50|34749.7|34729.7|34749.6|34729.6|34750|34730|34747.8|34727.8|22
1649425620000|2022-04-08 13:47:00|34750.7|34730.7|34750.1|34730.1|34750.8|34730.8|34749.7|34729.7|27
1649425630000|2022-04-08 13:47:10|34749.6|34729.6|34751.1|34731.1|34751.4|34731.4|34749.2|34729.2|24
1649425640000|2022-04-08 13:47:20|34751.6|34731.6|34748.4|34728.4|34752.6|34732.6|34748.4|34728.4|22
1649425650000|2022-04-08 13:47:30|34747.9|34727.9|34747.5|34727.5|34750.7|34730.7|34747.2|34727.2|22
1649425660000|2022-04-08 13:47:40|34747.4|34727.4|34749.7|34729.7|34750.8|34730.8|34747.3|34727.3|24
1649425670000|2022-04-08 13:47:50|34749.1|34729.1|34748|34728|34749.1|34729.1|34748|34728|19
1649425680000|2022-04-08 13:48:00|34748.1|34728.1|34751.6|34731.6|34751.7|34731.7|34747|34727|28
1649425690000|2022-04-08 13:48:10|34752.2|34732.2|34741.3|34721.3|34752.2|34732.2|34740|34720|33
1649425700000|2022-04-08 13:48:20|34742.4|34722.4|34745.3|34725.3|34751.4|34731.4|34741.7|34721.7|28
1649425710000|2022-04-08 13:48:30|34745.6|34725.6|34746.4|34726.4|34747.2|34727.2|34744.4|34724.4|28
1649425720000|2022-04-08 13:48:40|34746.5|34726.5|34748.8|34728.8|34750.3|34730.3|34746.1|34726.1|36
1649425730000|2022-04-08 13:48:50|34749|34729|34750.3|34730.3|34750.3|34730.3|34748.4|34728.4|22
1649425740000|2022-04-08 13:49:00|34750.2|34730.2|34753.6|34733.6|34754.8|34734.8|34750.2|34730.2|28
1649425750000|2022-04-08 13:49:10|34753.7|34733.7|34767.8|34747.8|34768.2|34748.2|34750.1|34730.1|34
1649425760000|2022-04-08 13:49:20|34768.1|34748.1|34770.1|34750.1|34772.3|34752.3|34767.2|34747.2|27
1649425770000|2022-04-08 13:49:30|34772.6|34752.6|34779.2|34759.2|34779.2|34759.2|34772.6|34752.6|28
1649425780000|2022-04-08 13:49:40|34778.5|34758.5|34783.5|34763.5|34790.1|34770.1|34776.5|34756.5|37
1649425790000|2022-04-08 13:49:50|34783.6|34763.6|34776.5|34756.5|34783.6|34763.6|34776.3|34756.3|31
1649425800000|2022-04-08 13:50:00|34777.9|34757.9|34778.6|34758.6|34780.2|34760.2|34776.3|34756.3|25
1649425810000|2022-04-08 13:50:10|34779.3|34759.3|34781.9|34761.9|34785|34765|34778.8|34758.8|35
1649425820000|2022-04-08 13:50:20|34781.8|34761.8|34781.1|34761.1|34782.7|34762.7|34775|34755|35
1649425830000|2022-04-08 13:50:30|34781|34761|34781.1|34761.1|34781.6|34761.6|34779.9|34759.9|27
1649425840000|2022-04-08 13:50:40|34780.8|34760.8|34778.2|34758.2|34781.5|34761.5|34778|34758|24
1649425850000|2022-04-08 13:50:50|34778.8|34758.8|34831|34766.5|34835.7|34791.8|34778|34758|39
1649425860000|2022-04-08 13:51:00|34813.5|34793.5|34827.2|34777.2|34840.4|34796|34812.4|34761.7|35
1649425870000|2022-04-08 13:51:10|34827.6|34777.6|34807.3|34787.3|34836.1|34789|34805.9|34766.9|34
1649425880000|2022-04-08 13:51:20|34806.2|34786.2|34840.8|34778|34852.3|34799.4|34806.2|34765|33
1649425890000|2022-04-08 13:51:30|34844|34775.1|34835|34785|34844.1|34785.8|34834.7|34775.1|22
1649425900000|2022-04-08 13:51:40|34834.9|34784.9|34815.6|34795.6|34839.8|34800.4|34815.2|34771.1|28
1649425910000|2022-04-08 13:51:50|34815.9|34795.9|34816.4|34796.4|34817.1|34797.1|34815.9|34795.9|21
1649425920000|2022-04-08 13:52:00|34816.7|34796.7|34809.6|34789.6|34829.4|34796.7|34809.3|34776.4|34
1649425930000|2022-04-08 13:52:10|34809.7|34789.7|34819.8|34799.8|34821.6|34801.6|34809.7|34789.7|22
1649425940000|2022-04-08 13:52:20|34817.6|34797.6|34818.4|34798.4|34819.2|34799.2|34807|34787|39
1649425950000|2022-04-08 13:52:30|34816.8|34796.8|34818.2|34798.2|34819.1|34799.1|34816.8|34796.8|35
1649425960000|2022-04-08 13:52:40|34818.3|34798.3|34815.3|34795.3|34819.2|34799.2|34811.5|34791.5|31
1649425970000|2022-04-08 13:52:50|34814.8|34794.8|34813.2|34793.2|34816.3|34796.3|34799.6|34779.6|38
1649425980000|2022-04-08 13:53:00|34814.7|34794.7|34800.4|34780.4|34817|34797|34797.6|34763.6|34
1649425990000|2022-04-08 13:53:10|34800.3|34780.3|34799.5|34779.5|34800.7|34780.7|34798.7|34778.7|21
1649426000000|2022-04-08 13:53:20|34802|34782|34794.9|34774.9|34802|34782|34793.8|34773.8|25
1649426010000|2022-04-08 13:53:30|34794|34774|34793.8|34773.8|34795.4|34775.4|34793.8|34773.8|18
1649426020000|2022-04-08 13:53:40|34793.9|34773.9|34795.3|34775.3|34796.2|34776.2|34792.8|34772.8|22
1649426030000|2022-04-08 13:53:50|34796.2|34776.2|34797.7|34777.7|34798.5|34778.5|34795.5|34775.5|21
1649426040000|2022-04-08 13:54:00|34799.1|34779.1|34782.9|34762.9|34824.3|34781.3|34782.9|34739.4|36
1649426050000|2022-04-08 13:54:10|34781.5|34761.5|34767.2|34747.2|34795.7|34762.3|34766.1|34737.3|32
1649426060000|2022-04-08 13:54:20|34765.5|34745.5|34761.9|34741.9|34765.5|34745.5|34759|34739|30
1649426070000|2022-04-08 13:54:30|34762.2|34742.2|34809.5|34759.5|34830.2|34769|34761.9|34728.9|33
1649426080000|2022-04-08 13:54:40|34809|34759|34832.9|34770|34840.3|34790.4|34803.7|34747.3|39
1649426090000|2022-04-08 13:54:50|34826.7|34776.7|34836.6|34766.2|34837|34777.8|34826.6|34764.4|32
1649426100000|2022-04-08 13:55:00|34836.3|34768.7|34841.5|34776.7|34849.7|34784.2|34832.9|34759.7|34
1649426110000|2022-04-08 13:55:10|34843.2|34776.5|34844|34779.5|34846.5|34787.6|34836.2|34776.2|33
1649426120000|2022-04-08 13:55:20|34843.9|34779.4|34846.3|34778.8|34846.3|34779.4|34843.3|34776.6|29
1649426130000|2022-04-08 13:55:30|34845.6|34780.4|34848.8|34774.2|34857|34788.6|34835.6|34768.9|28
1649426140000|2022-04-08 13:55:40|34849.5|34773.2|34843.5|34764.1|34849.5|34787.3|34832.5|34764.1|31
1649426150000|2022-04-08 13:55:50|34843.9|34763|34846.5|34779.4|34846.5|34788.9|34836.8|34763|29
1649426160000|2022-04-08 13:56:00|34846.9|34779.9|34839.4|34772.3|34846.9|34780.6|34839.4|34766.8|30
1649426170000|2022-04-08 13:56:10|34835.1|34785.1|34835.7|34769.5|34841.1|34785.1|34835.1|34765.6|31
1649426180000|2022-04-08 13:56:20|34834.1|34769.7|34836.9|34757.5|34837.4|34774.9|34824.1|34752.9|36
1649426190000|2022-04-08 13:56:30|34835.1|34759|34821.2|34771.2|34835.9|34773.7|34821.2|34759|31
1649426200000|2022-04-08 13:56:40|34805.5|34785.5|34839|34760.7|34839|34785.5|34805.5|34752.6|29
1649426210000|2022-04-08 13:56:50|34840.8|34757.9|34823.7|34773.7|34840.8|34773.7|34823.7|34757.9|31
1649426220000|2022-04-08 13:57:00|34809.1|34789.1|34820.8|34800.8|34836.2|34801.8|34808.4|34757.3|37
1649426230000|2022-04-08 13:57:10|34821|34801|34828.4|34808.4|34831.8|34811.8|34820.5|34800.5|36
1649426240000|2022-04-08 13:57:20|34828.7|34808.7|34829|34809|34832|34812|34827.4|34807.4|30
1649426250000|2022-04-08 13:57:30|34829.2|34809.2|34829.1|34809.1|34831|34811|34827.6|34807.6|30
1649426260000|2022-04-08 13:57:40|34829.2|34809.2|34827.8|34807.8|34829.8|34809.8|34825.9|34805.9|31
1649426270000|2022-04-08 13:57:50|34827.6|34807.6|34827|34807|34827.8|34807.8|34825.9|34805.9|26
1649426280000|2022-04-08 13:58:00|34826.7|34806.7|34824.1|34804.1|34827.7|34807.7|34823.2|34803.2|37
1649426290000|2022-04-08 13:58:10|34824.4|34804.4|34821.6|34801.6|34824.7|34804.7|34821.5|34801.5|24
1649426300000|2022-04-08 13:58:20|34821.8|34801.8|34824.2|34804.2|34826.8|34806.8|34821.8|34801.8|22
1649426310000|2022-04-08 13:58:30|34824.9|34804.9|34820.8|34800.8|34826.1|34806.1|34820.8|34800.8|19
1649426320000|2022-04-08 13:58:40|34821.4|34801.4|34807.6|34787.6|34822.3|34802.3|34803.4|34783.4|38
1649426330000|2022-04-08 13:58:50|34805|34785|34802.5|34782.5|34805.7|34785.7|34801.1|34781.1|33
1649426340000|2022-04-08 13:59:00|34804.3|34784.3|34798.1|34778.1|34804.5|34784.5|34793.5|34773.5|34
1649426350000|2022-04-08 13:59:10|34797.7|34777.7|34796.7|34776.7|34799|34779|34795.5|34775.5|25
1649426360000|2022-04-08 13:59:20|34796.8|34776.8|34827.7|34777.7|34834.1|34792.2|34786.6|34765.2|37
1649426370000|2022-04-08 13:59:30|34836|34770.7|34815.4|34795.4|34836|34797.5|34813.3|34770.7|33
1649426380000|2022-04-08 13:59:40|34815.5|34795.5|34821.7|34801.7|34840.8|34801.7|34815.1|34777.5|35
1649426390000|2022-04-08 13:59:50|34821.5|34801.5|34831.8|34811.8|34831.8|34811.8|34821.5|34801.5|34
1649426400000|2022-04-08 14:00:00|34832.7|34812.7|34834.8|34814.8|34839.4|34819.4|34830.1|34810.1|32
1649426410000|2022-04-08 14:00:10|34834.9|34814.9|34835.2|34815.2|34842.2|34822.2|34834.2|34814.2|32
1649426420000|2022-04-08 14:00:20|34834.7|34814.7|34829.4|34809.4|34835.9|34815.9|34828.1|34808.1|35
1649426430000|2022-04-08 14:00:30|34829.2|34809.2|34830.2|34810.2|34830.7|34810.7|34827.3|34807.3|25
1649426440000|2022-04-08 14:00:40|34830|34810|34831.8|34811.8|34832.2|34812.2|34829.8|34809.8|33
1649426450000|2022-04-08 14:00:50|34831.7|34811.7|34833|34813|34834.4|34814.4|34831.5|34811.5|28
1649426460000|2022-04-08 14:01:00|34833.4|34813.4|34837.2|34817.2|34837.8|34817.8|34833.1|34813.1|34
1649426470000|2022-04-08 14:01:10|34836.4|34816.4|34830.4|34810.4|34836.9|34816.9|34824|34804|30
1649426480000|2022-04-08 14:01:20|34830.1|34810.1|34824.9|34804.9|34855.9|34810.1|34824.8|34785.6|34
1649426490000|2022-04-08 14:01:30|34824.7|34804.7|34826.4|34806.4|34829.3|34809.3|34824.7|34804.7|34
1649426500000|2022-04-08 14:01:40|34826.6|34806.6|34826.5|34806.5|34827.3|34807.3|34824.7|34804.7|23
1649426510000|2022-04-08 14:01:50|34826.7|34806.7|34827.5|34807.5|34828.4|34808.4|34826|34806|26
1649426520000|2022-04-08 14:02:00|34827.6|34807.6|34824.3|34804.3|34828.1|34808.1|34823.3|34803.3|27
1649426530000|2022-04-08 14:02:10|34821.8|34801.8|34823.9|34803.9|34825.2|34805.2|34821.8|34801.8|32
1649426540000|2022-04-08 14:02:20|34823.3|34803.3|34798|34778|34823.9|34803.9|34796|34776|34
1649426550000|2022-04-08 14:02:30|34800|34780|34798.6|34778.6|34800|34780|34796.6|34776.6|27
1649426560000|2022-04-08 14:02:40|34798.3|34778.3|34830.7|34780.7|34837.2|34789|34798.3|34763.7|27
1649426570000|2022-04-08 14:02:50|34830.5|34780.5|34813.4|34793.4|34836.4|34796.1|34807.9|34770.8|22
1649426580000|2022-04-08 14:03:00|34812.7|34792.7|34806.1|34786.1|34830.6|34792.7|34802.9|34744.5|34
1649426590000|2022-04-08 14:03:10|34828.7|34755.1|34781.9|34761.9|34828.7|34787.3|34781.9|34754.9|38
1649426600000|2022-04-08 14:03:20|34782.3|34762.3|34795.9|34775.9|34809.5|34775.9|34782.3|34728.5|34
1649426610000|2022-04-08 14:03:30|34796.1|34776.1|34792.7|34772.7|34796.1|34776.1|34792.7|34772.7|26
1649426620000|2022-04-08 14:03:40|34793.2|34773.2|34806.4|34756.4|34814|34773.4|34793.2|34749.3|17
1649426630000|2022-04-08 14:03:50|34812.5|34749.4|34808.4|34758.4|34812.5|34760.6|34808.4|34749.4|17
1649426640000|2022-04-08 14:04:00|34808.3|34758.3|34810.9|34760.9|34811.1|34761.1|34806.8|34756.8|24
1649426650000|2022-04-08 14:04:10|34810.7|34760.7|34796.9|34776.9|34810.7|34777.3|34795.5|34758.8|27
1649426660000|2022-04-08 14:04:20|34796.8|34776.8|34797.4|34777.4|34821.9|34778.2|34794.8|34743.3|26
1649426670000|2022-04-08 14:04:30|34798|34778|34814.5|34764.5|34824.8|34780.8|34798|34746.7|20
1649426680000|2022-04-08 14:04:40|34820.3|34757.4|34801.3|34781.3|34820.3|34781.6|34798.3|34757.4|27
1649426690000|2022-04-08 14:04:50|34799.9|34779.9|34804.3|34784.3|34826.8|34787.8|34799.9|34761.4|31
1649426700000|2022-04-08 14:05:00|34809.2|34789.2|34808.7|34788.7|34830.8|34790|34807.8|34760.9|31
1649426710000|2022-04-08 14:05:10|34809|34789|34823.5|34760.4|34823.5|34789|34804.8|34760.4|27
1649426720000|2022-04-08 14:05:20|34824.2|34768.1|34803.6|34783.6|34824.8|34784.3|34801.4|34761.8|29
1649426730000|2022-04-08 14:05:30|34803.3|34783.3|34805.7|34785.7|34806|34786|34802.2|34782.2|23
1649426740000|2022-04-08 14:05:40|34805.2|34785.2|34804.6|34784.6|34805.5|34785.5|34802.2|34782.2|25
1649426750000|2022-04-08 14:05:50|34805|34785|34804.6|34784.6|34805.6|34785.6|34802.8|34782.8|22
1649426760000|2022-04-08 14:06:00|34823|34758.8|34815.1|34765.1|34823.8|34766.2|34814.1|34752|22
1649426770000|2022-04-08 14:06:10|34815.4|34765.4|34813.5|34763.5|34815.4|34765.4|34813.3|34763.3|14
1649426780000|2022-04-08 14:06:20|34813.7|34763.7|34794.4|34774.4|34816.7|34777.2|34794.4|34752.7|24
1649426790000|2022-04-08 14:06:30|34795.1|34775.1|34794.6|34774.6|34795.6|34775.6|34794|34774|22
1649426800000|2022-04-08 14:06:40|34794.3|34774.3|34811|34761|34815.3|34774.5|34793.3|34750.1|24
1649426810000|2022-04-08 14:06:50|34810.6|34760.6|34807.5|34757.5|34810.6|34760.6|34807.5|34757.5|22
1649426820000|2022-04-08 14:07:00|34807.3|34757.3|34818.4|34754.9|34818.4|34777.8|34791.8|34746.5|27
1649426830000|2022-04-08 14:07:10|34818.2|34755.6|34795|34775|34818.9|34776.5|34794.5|34752.2|24
1649426840000|2022-04-08 14:07:20|34795.2|34775.2|34814.7|34752.3|34814.7|34775.4|34793.4|34752.3|19
1649426850000|2022-04-08 14:07:30|34808.4|34758.4|34808.5|34758.5|34815.5|34775.8|34793.2|34750.3|22
1649426860000|2022-04-08 14:07:40|34815.5|34752.9|34790.4|34770.4|34816.7|34770.4|34787.8|34752.5|25
1649426870000|2022-04-08 14:07:50|34790.7|34770.7|34788.4|34768.4|34806.7|34775.3|34787.4|34753.5|32
1649426880000|2022-04-08 14:08:00|34787.1|34767.1|34788.1|34768.1|34788.1|34768.1|34784.6|34764.6|34
1649426890000|2022-04-08 14:08:10|34787|34767|34800.9|34750.9|34807.2|34770.2|34775.4|34744.1|32
1649426900000|2022-04-08 14:08:20|34807.2|34744.1|34781.9|34761.9|34809.5|34764.6|34779.4|34742.6|32
1649426910000|2022-04-08 14:08:30|34781.4|34761.4|34784|34764|34784|34764|34781.4|34761.4|27
1649426920000|2022-04-08 14:08:40|34783.4|34763.4|34782|34762|34783.9|34763.9|34780.9|34760.9|17
1649426930000|2022-04-08 14:08:50|34781.4|34761.4|34783.2|34763.2|34783.3|34763.3|34780.8|34760.8|13
1649426940000|2022-04-08 14:09:00|34783.3|34763.3|34783.9|34763.9|34785.3|34765.3|34781.6|34761.6|27
1649426950000|2022-04-08 14:09:10|34784.2|34764.2|34783.5|34763.5|34785.2|34765.2|34782.4|34762.4|27
1649426960000|2022-04-08 14:09:20|34783.3|34763.3|34779.9|34759.9|34784.7|34764.7|34779.8|34759.8|20
1649426970000|2022-04-08 14:09:30|34779.5|34759.5|34781.3|34761.3|34781.9|34761.9|34779.5|34759.5|17
1649426980000|2022-04-08 14:09:40|34780.2|34760.2|34784.8|34764.8|34785.2|34765.2|34780.1|34760.1|22
1649426990000|2022-04-08 14:09:50|34784.9|34764.9|34784.9|34764.9|34786.2|34766.2|34784.2|34764.2|19
1649427000000|2022-04-08 14:10:00|34788.7|34768.7|34796.3|34776.3|34796.5|34776.5|34788.7|34768.7|31
1649427010000|2022-04-08 14:10:10|34795.7|34775.7|34797.6|34777.6|34798.7|34778.7|34794.3|34774.3|30
1649427020000|2022-04-08 14:10:20|34797|34777|34801.3|34781.3|34802.8|34782.8|34796.4|34776.4|28
1649427030000|2022-04-08 14:10:30|34801.5|34781.5|34798.3|34778.3|34801.9|34781.9|34798.3|34778.3|21
1649427040000|2022-04-08 14:10:40|34797.7|34777.7|34794.1|34774.1|34797.9|34777.9|34793.6|34773.6|30
1649427050000|2022-04-08 14:10:50|34794.5|34774.5|34795.3|34775.3|34795.3|34775.3|34794|34774|23
1649427060000|2022-04-08 14:11:00|34793.6|34773.6|34798.5|34778.5|34800.6|34780.6|34792.9|34772.9|29
1649427070000|2022-04-08 14:11:10|34797.4|34777.4|34806.9|34786.9|34807.7|34787.7|34796.6|34776.6|34
1649427080000|2022-04-08 14:11:20|34806.5|34786.5|34801.4|34781.4|34808.6|34788.6|34801.4|34781.4|32
1649427090000|2022-04-08 14:11:30|34805.3|34785.3|34801.6|34781.6|34808|34788|34800.6|34780.6|35
1649427100000|2022-04-08 14:11:40|34802.1|34782.1|34802.5|34782.5|34804.1|34784.1|34800.6|34780.6|33
1649427110000|2022-04-08 14:11:50|34803.7|34783.7|34801|34781|34804.2|34784.2|34799.5|34779.5|24
1649427120000|2022-04-08 14:12:00|34801.4|34781.4|34803.9|34783.9|34805|34785|34800.7|34780.7|28
1649427130000|2022-04-08 14:12:10|34803.5|34783.5|34799.9|34779.9|34805.3|34785.3|34799.9|34779.9|29
1649427140000|2022-04-08 14:12:20|34799.6|34779.6|34800.7|34780.7|34804.7|34784.7|34799.3|34779.3|27
1649427150000|2022-04-08 14:12:30|34801.2|34781.2|34801|34781|34802.3|34782.3|34798.4|34778.4|29
1649427160000|2022-04-08 14:12:40|34800.8|34780.8|34800.5|34780.5|34801.1|34781.1|34800.1|34780.1|20
1649427170000|2022-04-08 14:12:50|34800.3|34780.3|34800.6|34780.6|34800.8|34780.8|34796.6|34776.6|18
1649427180000|2022-04-08 14:13:00|34799.9|34779.9|34799.2|34779.2|34800.6|34780.6|34798.5|34778.5|27
1649427190000|2022-04-08 14:13:10|34799.3|34779.3|34798.5|34778.5|34801|34781|34794.8|34774.8|34
1649427200000|2022-04-08 14:13:20|34798|34778|34802.6|34782.6|34802.6|34782.6|34798|34778|29
1649427210000|2022-04-08 14:13:30|34802.4|34782.4|34799.5|34779.5|34802.6|34782.6|34799.5|34779.5|24
1649427220000|2022-04-08 14:13:40|34799.8|34779.8|34800.2|34780.2|34801.9|34781.9|34799.5|34779.5|17
1649427230000|2022-04-08 14:13:50|34800.1|34780.1|34800.5|34780.5|34802.3|34782.3|34798.7|34778.7|25
1649427240000|2022-04-08 14:14:00|34801.2|34781.2|34800.3|34780.3|34802.4|34782.4|34800|34780|27
1649427250000|2022-04-08 14:14:10|34800.4|34780.4|34798.5|34778.5|34802.6|34782.6|34798.5|34778.5|30
1649427260000|2022-04-08 14:14:20|34802|34782|34803.3|34783.3|34803.8|34783.8|34801.3|34781.3|27
1649427270000|2022-04-08 14:14:30|34803.7|34783.7|34804.9|34784.9|34805.9|34785.9|34801.8|34781.8|28
1649427280000|2022-04-08 14:14:40|34804.8|34784.8|34805.3|34785.3|34805.6|34785.6|34804.2|34784.2|15
1649427290000|2022-04-08 14:14:50|34804.7|34784.7|34803.9|34783.9|34805.5|34785.5|34802.3|34782.3|19
1649427300000|2022-04-08 14:15:00|34803.7|34783.7|34804|34784|34805.5|34785.5|34800.9|34780.9|19
1649427310000|2022-04-08 14:15:10|34803.2|34783.2|34809.1|34789.1|34812|34792|34803.2|34783.2|21
1649427320000|2022-04-08 14:15:20|34811.7|34791.7|34815.5|34795.5|34815.5|34795.5|34806.7|34786.7|31
1649427330000|2022-04-08 14:15:30|34814.5|34794.5|34813.5|34793.5|34816.3|34796.3|34811.8|34791.8|29
1649427340000|2022-04-08 14:15:40|34813.2|34793.2|34812|34792|34814.4|34794.4|34810.3|34790.3|17
1649427350000|2022-04-08 14:15:50|34811.5|34791.5|34812.2|34792.2|34812.7|34792.7|34811.3|34791.3|24
1649427360000|2022-04-08 14:16:00|34810.2|34790.2|34811.6|34791.6|34813.5|34793.5|34807.4|34787.4|33
1649427370000|2022-04-08 14:16:10|34811|34791|34817|34797|34817.2|34797.2|34811|34791|33
1649427380000|2022-04-08 14:16:20|34816.2|34796.2|34813.6|34793.6|34816.2|34796.2|34813.6|34793.6|21
1649427390000|2022-04-08 14:16:30|34812.2|34792.2|34809.6|34789.6|34812.5|34792.5|34808.9|34788.9|27
1649427400000|2022-04-08 14:16:40|34809.5|34789.5|34810.4|34790.4|34812.5|34792.5|34809.2|34789.2|20
1649427410000|2022-04-08 14:16:50|34810.7|34790.7|34810.3|34790.3|34810.7|34790.7|34809.5|34789.5|24
1649427420000|2022-04-08 14:17:00|34809.4|34789.4|34811.6|34791.6|34814.7|34794.7|34809.3|34789.3|30
1649427430000|2022-04-08 14:17:10|34811.8|34791.8|34810.2|34790.2|34811.8|34791.8|34808.8|34788.8|29
1649427440000|2022-04-08 14:17:20|34810.5|34790.5|34812.2|34792.2|34813.6|34793.6|34809.3|34789.3|29
1649427450000|2022-04-08 14:17:30|34812|34792|34810.7|34790.7|34812.9|34792.9|34810.7|34790.7|28
1649427460000|2022-04-08 14:17:40|34810.6|34790.6|34806.2|34786.2|34811.2|34791.2|34805.8|34785.8|31
1649427470000|2022-04-08 14:17:50|34806|34786|34813.1|34793.1|34814.2|34794.2|34806|34786|28
1649427480000|2022-04-08 14:18:00|34812.8|34792.8|34812.6|34792.6|34812.9|34792.9|34811|34791|23
1649427490000|2022-04-08 14:18:10|34812.5|34792.5|34809.5|34789.5|34812.5|34792.5|34809.1|34789.1|24
1649427500000|2022-04-08 14:18:20|34811.2|34791.2|34808.1|34788.1|34811.3|34791.3|34808|34788|24
1649427510000|2022-04-08 14:18:30|34807.3|34787.3|34807.6|34787.6|34808.2|34788.2|34806.9|34786.9|20
1649427520000|2022-04-08 14:18:40|34807.5|34787.5|34807.5|34787.5|34809.9|34789.9|34807.3|34787.3|19
1649427530000|2022-04-08 14:18:50|34807.7|34787.7|34804.9|34784.9|34808|34788|34803.6|34783.6|23
1649427540000|2022-04-08 14:19:00|34804.5|34784.5|34808.3|34788.3|34808.5|34788.5|34804.4|34784.4|31
1649427550000|2022-04-08 14:19:10|34808.6|34788.6|34811.5|34791.5|34812.8|34792.8|34804.5|34784.5|23
1649427560000|2022-04-08 14:19:20|34813.4|34793.4|34814.5|34794.5|34814.5|34794.5|34811.9|34791.9|25
1649427570000|2022-04-08 14:19:30|34814.6|34794.6|34812.3|34792.3|34814.9|34794.9|34812.2|34792.2|22
1649427580000|2022-04-08 14:19:40|34812|34792|34813.8|34793.8|34814.1|34794.1|34811.1|34791.1|25
1649427590000|2022-04-08 14:19:50|34812.3|34792.3|34808.7|34788.7|34812.9|34792.9|34807.9|34787.9|26
1649427600000|2022-04-08 14:20:00|34809.3|34789.3|34807.7|34787.7|34809.3|34789.3|34807.1|34787.1|28
1649427610000|2022-04-08 14:20:10|34806.3|34786.3|34806.2|34786.2|34807|34787|34803.6|34783.6|31
1649427620000|2022-04-08 14:20:20|34806|34786|34800.4|34780.4|34806|34786|34798|34778|24
1649427630000|2022-04-08 14:20:30|34799.8|34779.8|34808.1|34788.1|34808.6|34788.6|34799.6|34779.6|28
1649427640000|2022-04-08 14:20:40|34807.2|34787.2|34811.5|34791.5|34811.5|34791.5|34807.2|34787.2|27
1649427650000|2022-04-08 14:20:50|34811.3|34791.3|34813|34793|34814.1|34794.1|34806.8|34786.8|31
1649427660000|2022-04-08 14:21:00|34812.7|34792.7|34813.9|34793.9|34815.9|34795.9|34812.3|34792.3|26
1649427670000|2022-04-08 14:21:10|34814.7|34794.7|34816.6|34796.6|34818.7|34798.7|34813.9|34793.9|26
1649427680000|2022-04-08 14:21:20|34815.9|34795.9|34814.1|34794.1|34816.8|34796.8|34813.7|34793.7|25
1649427690000|2022-04-08 14:21:30|34814.4|34794.4|34814.4|34794.4|34814.8|34794.8|34813.3|34793.3|20
1649427700000|2022-04-08 14:21:40|34814.5|34794.5|34815|34795|34815.3|34795.3|34814.3|34794.3|16
1649427710000|2022-04-08 14:21:50|34815.1|34795.1|34815.2|34795.2|34815.4|34795.4|34814.9|34794.9|13
1649427720000|2022-04-08 14:22:00|34815.5|34795.5|34808.1|34788.1|34815.6|34795.6|34808.1|34788.1|27
1649427730000|2022-04-08 14:22:10|34807.8|34787.8|34804.2|34784.2|34808.1|34788.1|34802.8|34782.8|26
1649427740000|2022-04-08 14:22:20|34804.5|34784.5|34800.8|34780.8|34805.4|34785.4|34799.5|34779.5|27
1649427750000|2022-04-08 14:22:30|34802.3|34782.3|34803.9|34783.9|34805.8|34785.8|34802.2|34782.2|32
1649427760000|2022-04-08 14:22:40|34803.3|34783.3|34799.9|34779.9|34803.7|34783.7|34799.8|34779.8|27
1649427770000|2022-04-08 14:22:50|34799.5|34779.5|34800.3|34780.3|34800.4|34780.4|34798.2|34778.2|32
1649427780000|2022-04-08 14:23:00|34800.2|34780.2|34800.2|34780.2|34803|34783|34797.2|34777.2|21
1649427790000|2022-04-08 14:23:10|34799.8|34779.8|34797.7|34777.7|34801.3|34781.3|34797|34777|24
1649427800000|2022-04-08 14:23:20|34797.3|34777.3|34799|34779|34799|34779|34797.2|34777.2|22
1649427810000|2022-04-08 14:23:30|34798.7|34778.7|34797.5|34777.5|34799.3|34779.3|34797.2|34777.2|23
1649427820000|2022-04-08 14:23:40|34797.6|34777.6|34795.2|34775.2|34797.7|34777.7|34793.7|34773.7|30
1649427830000|2022-04-08 14:23:50|34795.3|34775.3|34793.1|34773.1|34795.3|34775.3|34791.1|34771.1|30
1649427840000|2022-04-08 14:24:00|34793.2|34773.2|34792.6|34772.6|34793.2|34773.2|34792.1|34772.1|22
1649427850000|2022-04-08 14:24:10|34792.5|34772.5|34793.6|34773.6|34793.8|34773.8|34792.3|34772.3|18
1649427860000|2022-04-08 14:24:20|34793.2|34773.2|34793.2|34773.2|34794.5|34774.5|34793|34773|21
1649427870000|2022-04-08 14:24:30|34792.6|34772.6|34792.3|34772.3|34793|34773|34791.2|34771.2|20
1649427880000|2022-04-08 14:24:40|34792.1|34772.1|34791.6|34771.6|34792.7|34772.7|34789.8|34769.8|27
1649427890000|2022-04-08 14:24:50|34791.4|34771.4|34791|34771|34792|34772|34790.4|34770.4|27
1649427900000|2022-04-08 14:25:00|34790.8|34770.8|34792.8|34772.8|34792.8|34772.8|34790.1|34770.1|16
1649427910000|2022-04-08 14:25:10|34792.9|34772.9|34791.7|34771.7|34794.1|34774.1|34790.7|34770.7|23
1649427920000|2022-04-08 14:25:20|34792.4|34772.4|34791.9|34771.9|34794.4|34774.4|34791.3|34771.3|30
1649427930000|2022-04-08 14:25:30|34793.1|34773.1|34793.6|34773.6|34796.1|34776.1|34792.4|34772.4|28
1649427940000|2022-04-08 14:25:40|34793.3|34773.3|34791.1|34771.1|34793.7|34773.7|34790.3|34770.3|24
1649427950000|2022-04-08 14:25:50|34791.2|34771.2|34795.1|34775.1|34795.1|34775.1|34791.1|34771.1|23
1649427960000|2022-04-08 14:26:00|34795.4|34775.4|34795.3|34775.3|34795.6|34775.6|34794.3|34774.3|23
1649427970000|2022-04-08 14:26:10|34794.8|34774.8|34791.5|34771.5|34795.5|34775.5|34791.5|34771.5|21
1649427980000|2022-04-08 14:26:20|34791.2|34771.2|34791.1|34771.1|34791.2|34771.2|34790.6|34770.6|13
1649427990000|2022-04-08 14:26:30|34790.8|34770.8|34793.2|34773.2|34794.7|34774.7|34790.8|34770.8|21
1649428000000|2022-04-08 14:26:40|34793.4|34773.4|34791.1|34771.1|34793.4|34773.4|34789.9|34769.9|21
1649428010000|2022-04-08 14:26:50|34791.2|34771.2|34786.8|34766.8|34792.4|34772.4|34786.7|34766.7|29
1649428020000|2022-04-08 14:27:00|34786.6|34766.6|34786.3|34766.3|34787.2|34767.2|34786.2|34766.2|20
1649428030000|2022-04-08 14:27:10|34786.1|34766.1|34785.5|34765.5|34786.4|34766.4|34784.6|34764.6|20
1649428040000|2022-04-08 14:27:20|34785.3|34765.3|34786.7|34766.7|34787.6|34767.6|34785.3|34765.3|24
1649428050000|2022-04-08 14:27:30|34786.9|34766.9|34790|34770|34791|34771|34786.8|34766.8|25
1649428060000|2022-04-08 14:27:40|34789.7|34769.7|34789.4|34769.4|34790.8|34770.8|34789|34769|22
1649428070000|2022-04-08 14:27:50|34789.6|34769.6|34789.4|34769.4|34790.4|34770.4|34789.2|34769.2|16
1649428080000|2022-04-08 14:28:00|34790|34770|34791.7|34771.7|34792|34772|34789.8|34769.8|21
1649428090000|2022-04-08 14:28:10|34790.2|34770.2|34789.2|34769.2|34792.2|34772.2|34785|34765|23
1649428100000|2022-04-08 14:28:20|34789.6|34769.6|34788.9|34768.9|34790.9|34770.9|34787.1|34767.1|26
1649428110000|2022-04-08 14:28:30|34788.7|34768.7|34794.2|34774.2|34794.4|34774.4|34786.1|34766.1|29
1649428120000|2022-04-08 14:28:40|34794.1|34774.1|34795.2|34775.2|34796.1|34776.1|34793.8|34773.8|29
1649428130000|2022-04-08 14:28:50|34795.5|34775.5|34798.4|34778.4|34798.4|34778.4|34794.3|34774.3|20
1649428140000|2022-04-08 14:29:00|34798.7|34778.7|34792.1|34772.1|34798.8|34778.8|34792.1|34772.1|32
1649428150000|2022-04-08 14:29:10|34792.6|34772.6|34792.1|34772.1|34792.6|34772.6|34791.3|34771.3|26
1649428160000|2022-04-08 14:29:20|34791.9|34771.9|34790.3|34770.3|34792.2|34772.2|34789.9|34769.9|24
1649428170000|2022-04-08 14:29:30|34791.2|34771.2|34791.4|34771.4|34791.7|34771.7|34790.6|34770.6|20
1649428180000|2022-04-08 14:29:40|34791.5|34771.5|34788.8|34768.8|34791.6|34771.6|34786.9|34766.9|24
1649428190000|2022-04-08 14:29:50|34789|34769|34791.6|34771.6|34791.6|34771.6|34788.2|34768.2|28
1649428200000|2022-04-08 14:30:00|34791.4|34771.4|34793.5|34773.5|34793.9|34773.9|34790.9|34770.9|28
1649428210000|2022-04-08 14:30:10|34795.4|34775.4|34797.2|34777.2|34797.4|34777.4|34794.6|34774.6|27
1649428220000|2022-04-08 14:30:20|34797.5|34777.5|34795.3|34775.3|34797.9|34777.9|34795.3|34775.3|25
1649428230000|2022-04-08 14:30:30|34795.1|34775.1|34795.9|34775.9|34797.7|34777.7|34795.1|34775.1|21
1649428240000|2022-04-08 14:30:40|34796|34776|34792.6|34772.6|34797.4|34777.4|34792.6|34772.6|25
1649428250000|2022-04-08 14:30:50|34792.8|34772.8|34786.6|34766.6|34792.8|34772.8|34786.6|34766.6|27
1649428260000|2022-04-08 14:31:00|34787.5|34767.5|34788.3|34768.3|34788.7|34768.7|34787.3|34767.3|22
1649428270000|2022-04-08 14:31:10|34788.2|34768.2|34789.2|34769.2|34789.9|34769.9|34788.2|34768.2|20
1649428280000|2022-04-08 14:31:20|34789.3|34769.3|34788.1|34768.1|34790.6|34770.6|34788.1|34768.1|21
1649428290000|2022-04-08 14:31:30|34787.4|34767.4|34787.8|34767.8|34788|34768|34786.5|34766.5|23
1649428300000|2022-04-08 14:31:40|34788.6|34768.6|34787.8|34767.8|34789.7|34769.7|34787.7|34767.7|23
1649428310000|2022-04-08 14:31:50|34787.6|34767.6|34786.7|34766.7|34787.6|34767.6|34786.1|34766.1|8
1649428320000|2022-04-08 14:32:00|34786.5|34766.5|34785.1|34765.1|34786.5|34766.5|34785.1|34765.1|23
1649428330000|2022-04-08 14:32:10|34784.9|34764.9|34784.6|34764.6|34785.3|34765.3|34783.7|34763.7|19
1649428340000|2022-04-08 14:32:20|34784.5|34764.5|34786.8|34766.8|34787.3|34767.3|34784.3|34764.3|18
1649428350000|2022-04-08 14:32:30|34786.7|34766.7|34789.2|34769.2|34790.1|34770.1|34785.3|34765.3|22
1649428360000|2022-04-08 14:32:40|34789.3|34769.3|34791.3|34771.3|34792|34772|34789.2|34769.2|25
1649428370000|2022-04-08 14:32:50|34790.8|34770.8|34793.1|34773.1|34793.5|34773.5|34790.4|34770.4|24
1649428380000|2022-04-08 14:33:00|34793.9|34773.9|34787.5|34767.5|34794|34774|34787.4|34767.4|26
1649428390000|2022-04-08 14:33:10|34787.1|34767.1|34786.1|34766.1|34787.4|34767.4|34786.1|34766.1|27
1649428400000|2022-04-08 14:33:20|34786.3|34766.3|34793.1|34773.1|34793.7|34773.7|34785.9|34765.9|22
1649428410000|2022-04-08 14:33:30|34794.4|34774.4|34794|34774|34794.9|34774.9|34793.6|34773.6|25
1649428420000|2022-04-08 14:33:40|34794.1|34774.1|34795.7|34775.7|34796.2|34776.2|34794|34774|20
1649428430000|2022-04-08 14:33:50|34795.5|34775.5|34794.9|34774.9|34797.1|34777.1|34794.1|34774.1|16
1649428440000|2022-04-08 14:34:00|34794.4|34774.4|34789.1|34769.1|34795.4|34775.4|34787.5|34767.5|29
1649428450000|2022-04-08 14:34:10|34788.8|34768.8|34789.4|34769.4|34790.1|34770.1|34782.4|34762.4|28
1649428460000|2022-04-08 14:34:20|34789.8|34769.8|34783.7|34763.7|34789.8|34769.8|34782.6|34762.6|26
1649428470000|2022-04-08 14:34:30|34783.6|34763.6|34786.6|34766.6|34786.7|34766.7|34782.5|34762.5|24
1649428480000|2022-04-08 14:34:40|34787|34767|34783.8|34763.8|34787|34767|34783|34763|24
1649428490000|2022-04-08 14:34:50|34783|34763|34780.6|34760.6|34786|34766|34778.9|34758.9|28
1649428500000|2022-04-08 14:35:00|34781.1|34761.1|34777.2|34757.2|34781.1|34761.1|34776.8|34756.8|25
1649428510000|2022-04-08 14:35:10|34775.6|34755.6|34776.2|34756.2|34777.1|34757.1|34775|34755|23
1649428520000|2022-04-08 14:35:20|34776|34756|34783.7|34763.7|34787.1|34767.1|34774.9|34754.9|24
1649428530000|2022-04-08 14:35:30|34783.8|34763.8|34783.5|34763.5|34785.2|34765.2|34782|34762|21
1649428540000|2022-04-08 14:35:40|34783.3|34763.3|34785.2|34765.2|34785.2|34765.2|34783.3|34763.3|19
1649428550000|2022-04-08 14:35:50|34785.6|34765.6|34790.4|34770.4|34791.7|34771.7|34785|34765|23
1649428560000|2022-04-08 14:36:00|34791.1|34771.1|34792.4|34772.4|34792.7|34772.7|34790.1|34770.1|23
1649428570000|2022-04-08 14:36:10|34792|34772|34793|34773|34794.1|34774.1|34792|34772|29
1649428580000|2022-04-08 14:36:20|34793.3|34773.3|34792.6|34772.6|34793.3|34773.3|34790.5|34770.5|27
1649428590000|2022-04-08 14:36:30|34793.1|34773.1|34792.5|34772.5|34795.4|34775.4|34791.9|34771.9|20
1649428600000|2022-04-08 14:36:40|34792.1|34772.1|34786.5|34766.5|34793.3|34773.3|34786.3|34766.3|31
1649428610000|2022-04-08 14:36:50|34787.4|34767.4|34785.5|34765.5|34787.9|34767.9|34785.5|34765.5|21
1649428620000|2022-04-08 14:37:00|34785.4|34765.4|34786.2|34766.2|34786.9|34766.9|34785.4|34765.4|23
1649428630000|2022-04-08 14:37:10|34786.5|34766.5|34783.5|34763.5|34786.5|34766.5|34783.5|34763.5|21
1649428640000|2022-04-08 14:37:20|34783.8|34763.8|34789.4|34769.4|34789.4|34769.4|34782|34762|26
1649428650000|2022-04-08 14:37:30|34789.2|34769.2|34786.8|34766.8|34789.6|34769.6|34785.6|34765.6|26
1649428660000|2022-04-08 14:37:40|34786.9|34766.9|34786.1|34766.1|34787.8|34767.8|34782.8|34762.8|20
1649428670000|2022-04-08 14:37:50|34786.2|34766.2|34788.1|34768.1|34788.1|34768.1|34785.2|34765.2|22
1649428680000|2022-04-08 14:38:00|34788|34768|34786.4|34766.4|34788|34768|34783.6|34763.6|22
1649428690000|2022-04-08 14:38:10|34786.5|34766.5|34786.6|34766.6|34786.6|34766.6|34786|34766|13
1649428700000|2022-04-08 14:38:20|34786.4|34766.4|34783.6|34763.6|34786.5|34766.5|34782.7|34762.7|9
1649428710000|2022-04-08 14:38:30|34783.9|34763.9|34787.4|34767.4|34787.4|34767.4|34783.9|34763.9|25
1649428720000|2022-04-08 14:38:40|34788.1|34768.1|34790.8|34770.8|34791.6|34771.6|34787.4|34767.4|25
1649428730000|2022-04-08 14:38:50|34791|34771|34791.9|34771.9|34792.4|34772.4|34790.2|34770.2|23
1649428740000|2022-04-08 14:39:00|34791.8|34771.8|34789|34769|34792.4|34772.4|34788.7|34768.7|23
1649428750000|2022-04-08 14:39:10|34789.7|34769.7|34787|34767|34789.7|34769.7|34786.9|34766.9|26
1649428760000|2022-04-08 14:39:20|34788.7|34768.7|34788.4|34768.4|34788.9|34768.9|34785|34765|17
1649428770000|2022-04-08 14:39:30|34788.8|34768.8|34782.7|34762.7|34788.8|34768.8|34782.2|34762.2|27
1649428780000|2022-04-08 14:39:40|34782.8|34762.8|34784.5|34764.5|34784.5|34764.5|34782.2|34762.2|26
1649428790000|2022-04-08 14:39:50|34784.1|34764.1|34780.9|34760.9|34784.5|34764.5|34780.9|34760.9|17
1649428800000|2022-04-08 14:40:00|34782|34762|34784.5|34764.5|34786.6|34766.6|34781.5|34761.5|27
1649428810000|2022-04-08 14:40:10|34784.9|34764.9|34783.2|34763.2|34784.9|34764.9|34782.9|34762.9|15
1649428820000|2022-04-08 14:40:20|34783.1|34763.1|34773.1|34753.1|34783.1|34763.1|34771.9|34751.9|32
1649428830000|2022-04-08 14:40:30|34773.7|34753.7|34775.9|34755.9|34776|34756|34771.5|34751.5|25
1649428840000|2022-04-08 14:40:40|34775.7|34755.7|34774.1|34754.1|34775.8|34755.8|34773.4|34753.4|21
1649428850000|2022-04-08 14:40:50|34773.9|34753.9|34776.9|34756.9|34779.2|34759.2|34773|34753|27
1649428860000|2022-04-08 14:41:00|34777.1|34757.1|34777.2|34757.2|34778|34758|34776.5|34756.5|20
1649428870000|2022-04-08 14:41:10|34777.5|34757.5|34776.3|34756.3|34778.3|34758.3|34775.2|34755.2|18
1649428880000|2022-04-08 14:41:20|34776.5|34756.5|34770.1|34750.1|34777.2|34757.2|34767.5|34747.5|26
1649428890000|2022-04-08 14:41:30|34767.8|34747.8|34766.8|34746.8|34769.4|34749.4|34766.8|34746.8|24
1649428900000|2022-04-08 14:41:40|34767.7|34747.7|34770.1|34750.1|34770.6|34750.6|34767.6|34747.6|19
1649428910000|2022-04-08 14:41:50|34769.2|34749.2|34770.9|34750.9|34773.6|34753.6|34769.2|34749.2|20
1649428920000|2022-04-08 14:42:00|34771.8|34751.8|34765.2|34745.2|34772.9|34752.9|34764.7|34744.7|28
1649428930000|2022-04-08 14:42:10|34765.3|34745.3|34770.3|34750.3|34772.4|34752.4|34765.3|34745.3|24
1649428940000|2022-04-08 14:42:20|34770.8|34750.8|34769.1|34749.1|34770.8|34750.8|34768.9|34748.9|13
1649428950000|2022-04-08 14:42:30|34769.2|34749.2|34768|34748|34769.2|34749.2|34767.9|34747.9|12
1649428960000|2022-04-08 14:42:40|34768.4|34748.4|34768.9|34748.9|34769.2|34749.2|34765.2|34745.2|18
1649428970000|2022-04-08 14:42:50|34769.2|34749.2|34768|34748|34769.2|34749.2|34767.3|34747.3|20
1649428980000|2022-04-08 14:43:00|34767.9|34747.9|34766|34746|34769.2|34749.2|34765.9|34745.9|22
1649428990000|2022-04-08 14:43:10|34766.1|34746.1|34767|34747|34767.9|34747.9|34766.1|34746.1|21
1649429000000|2022-04-08 14:43:20|34766.8|34746.8|34766.9|34746.9|34768.1|34748.1|34765.9|34745.9|20
1649429010000|2022-04-08 14:43:30|34767.2|34747.2|34766.9|34746.9|34768.2|34748.2|34766.5|34746.5|18
1649429020000|2022-04-08 14:43:40|34767.6|34747.6|34767|34747|34768.2|34748.2|34765.1|34745.1|17
1649429030000|2022-04-08 14:43:50|34767.4|34747.4|34768.1|34748.1|34768.7|34748.7|34767.2|34747.2|16
1649429040000|2022-04-08 14:44:00|34768|34748|34767.6|34747.6|34769.2|34749.2|34767.6|34747.6|19
1649429050000|2022-04-08 14:44:10|34767.9|34747.9|34767.4|34747.4|34767.9|34747.9|34767.1|34747.1|14
1649429060000|2022-04-08 14:44:20|34767.5|34747.5|34771.3|34751.3|34771.6|34751.6|34767.5|34747.5|20
1649429070000|2022-04-08 14:44:30|34770.8|34750.8|34771.3|34751.3|34772.2|34752.2|34770.5|34750.5|21
1649429080000|2022-04-08 14:44:40|34773.7|34753.7|34765.5|34745.5|34773.7|34753.7|34764.4|34744.4|28
1649429090000|2022-04-08 14:44:50|34766.4|34746.4|34765.2|34745.2|34766.4|34746.4|34761.8|34741.8|23
1649429100000|2022-04-08 14:45:00|34766.1|34746.1|34770.3|34750.3|34772.6|34752.6|34765.8|34745.8|26
1649429110000|2022-04-08 14:45:10|34770.9|34750.9|34775.9|34755.9|34776.3|34756.3|34769.2|34749.2|31
1649429120000|2022-04-08 14:45:20|34775.7|34755.7|34772|34752|34775.7|34755.7|34769.8|34749.8|31
1649429130000|2022-04-08 14:45:30|34771.9|34751.9|34769.8|34749.8|34772.5|34752.5|34767.2|34747.2|28
1649429140000|2022-04-08 14:45:40|34770.1|34750.1|34769.3|34749.3|34773.3|34753.3|34769.3|34749.3|13
1649429150000|2022-04-08 14:45:50|34768.8|34748.8|34770.8|34750.8|34772.6|34752.6|34768.1|34748.1|31
1649429160000|2022-04-08 14:46:00|34770.9|34750.9|34767.3|34747.3|34770.9|34750.9|34766.7|34746.7|18
1649429170000|2022-04-08 14:46:10|34767.2|34747.2|34766.3|34746.3|34768.3|34748.3|34766.2|34746.2|17
1649429180000|2022-04-08 14:46:20|34765.9|34745.9|34766.7|34746.7|34768.1|34748.1|34765.9|34745.9|17
1649429190000|2022-04-08 14:46:30|34766.8|34746.8|34760.2|34740.2|34768|34748|34760.2|34740.2|20
1649429200000|2022-04-08 14:46:40|34760.1|34740.1|34762.3|34742.3|34763.2|34743.2|34759.5|34739.5|30
1649429210000|2022-04-08 14:46:50|34759.9|34739.9|34761.2|34741.2|34762.7|34742.7|34759.7|34739.7|15
1649429220000|2022-04-08 14:47:00|34761.4|34741.4|34759.5|34739.5|34761.4|34741.4|34759.5|34739.5|22
1649429230000|2022-04-08 14:47:10|34759.8|34739.8|34758.7|34738.7|34761.4|34741.4|34758.6|34738.6|22
1649429240000|2022-04-08 14:47:20|34759|34739|34756.9|34736.9|34759.8|34739.8|34756.9|34736.9|28
1649429250000|2022-04-08 14:47:30|34756.1|34736.1|34746.6|34726.6|34756.6|34736.6|34746.3|34726.3|29
1649429260000|2022-04-08 14:47:40|34746|34726|34741.3|34721.3|34747|34727|34740.9|34720.9|37
1649429270000|2022-04-08 14:47:50|34741.6|34721.6|34743.3|34723.3|34743.3|34723.3|34740.6|34720.6|28
1649429280000|2022-04-08 14:48:00|34743.4|34723.4|34745.8|34725.8|34747.5|34727.5|34742.6|34722.6|27
1649429290000|2022-04-08 14:48:10|34745.6|34725.6|34743.9|34723.9|34746.3|34726.3|34743.8|34723.8|25
1649429300000|2022-04-08 14:48:20|34743.8|34723.8|34743.6|34723.6|34745.5|34725.5|34743.5|34723.5|25
1649429310000|2022-04-08 14:48:30|34743.8|34723.8|34743.7|34723.7|34744.9|34724.9|34743.2|34723.2|19
1649429320000|2022-04-08 14:48:40|34743.2|34723.2|34741.2|34721.2|34743.5|34723.5|34739.6|34719.6|24
1649429330000|2022-04-08 14:48:50|34741.5|34721.5|34746.8|34726.8|34747.2|34727.2|34741.5|34721.5|27
1649429340000|2022-04-08 14:49:00|34746.5|34726.5|34745.3|34725.3|34748|34728|34744.8|34724.8|24
1649429350000|2022-04-08 14:49:10|34745.1|34725.1|34745.8|34725.8|34747|34727|34745.1|34725.1|18
1649429360000|2022-04-08 14:49:20|34745.9|34725.9|34744.3|34724.3|34747.4|34727.4|34743.1|34723.1|21
1649429370000|2022-04-08 14:49:30|34743.8|34723.8|34744.6|34724.6|34744.6|34724.6|34742.8|34722.8|12
1649429380000|2022-04-08 14:49:40|34746.1|34726.1|34746|34726|34747.5|34727.5|34742.5|34722.5|24
1649429390000|2022-04-08 14:49:50|34745.8|34725.8|34746.1|34726.1|34747.7|34727.7|34745.1|34725.1|31
1649429400000|2022-04-08 14:50:00|34746|34726|34734.8|34714.8|34746.1|34726.1|34734.8|34714.8|29
1649429410000|2022-04-08 14:50:10|34734.4|34714.4|34728.9|34708.9|34734.4|34714.4|34727.7|34707.7|30
1649429420000|2022-04-08 14:50:20|34729.1|34709.1|34726.6|34706.6|34731.6|34711.6|34725.6|34705.6|21
1649429430000|2022-04-08 14:50:30|34726.7|34706.7|34728.1|34708.1|34728.1|34708.1|34726.3|34706.3|23
1649429440000|2022-04-08 14:50:40|34728.6|34708.6|34729.9|34709.9|34731.8|34711.8|34727.8|34707.8|21
1649429450000|2022-04-08 14:50:50|34729.7|34709.7|34730.6|34710.6|34731.8|34711.8|34729.7|34709.7|23
1649429460000|2022-04-08 14:51:00|34730.4|34710.4|34730.2|34710.2|34730.7|34710.7|34729.2|34709.2|25
1649429470000|2022-04-08 14:51:10|34730.1|34710.1|34730.2|34710.2|34730.2|34710.2|34729.4|34709.4|17
1649429480000|2022-04-08 14:51:20|34730.1|34710.1|34727.9|34707.9|34730.3|34710.3|34727.1|34707.1|24
1649429490000|2022-04-08 14:51:30|34728.1|34708.1|34726|34706|34728.1|34708.1|34725.6|34705.6|22
1649429500000|2022-04-08 14:51:40|34726.1|34706.1|34728.3|34708.3|34728.3|34708.3|34725.7|34705.7|22
1649429510000|2022-04-08 14:51:50|34729.1|34709.1|34729|34709|34729.7|34709.7|34727.9|34707.9|24
1649429520000|2022-04-08 14:52:00|34728.9|34708.9|34728.7|34708.7|34729.3|34709.3|34728.4|34708.4|22
1649429530000|2022-04-08 14:52:10|34728.4|34708.4|34722.7|34702.7|34728.4|34708.4|34722.7|34702.7|29
1649429540000|2022-04-08 14:52:20|34722.8|34702.8|34723|34703|34723.1|34703.1|34720.7|34700.7|21
1649429550000|2022-04-08 14:52:30|34722.6|34702.6|34724.4|34704.4|34724.5|34704.5|34722|34702|27
1649429560000|2022-04-08 14:52:40|34724.6|34704.6|34721.9|34701.9|34724.7|34704.7|34721.5|34701.5|18
1649429570000|2022-04-08 14:52:50|34721.6|34701.6|34720.3|34700.3|34722.4|34702.4|34719.3|34699.3|24
1649429580000|2022-04-08 14:53:00|34720.6|34700.6|34719.2|34699.2|34721.2|34701.2|34718.7|34698.7|20
1649429590000|2022-04-08 14:53:10|34718.9|34698.9|34719.5|34699.5|34720|34700|34717.2|34697.2|18
1649429600000|2022-04-08 14:53:20|34719.4|34699.4|34716.2|34696.2|34719.6|34699.6|34712.5|34692.5|27
1649429610000|2022-04-08 14:53:30|34715.6|34695.6|34712.4|34692.4|34716.5|34696.5|34708.4|34688.4|34
1649429620000|2022-04-08 14:53:40|34712.6|34692.6|34709.1|34689.1|34712.6|34692.6|34708.8|34688.8|26
1649429630000|2022-04-08 14:53:50|34707.7|34687.7|34705.6|34685.6|34707.7|34687.7|34702.3|34682.3|21
1649429640000|2022-04-08 14:54:00|34705.7|34685.7|34707.1|34687.1|34708.4|34688.4|34705.4|34685.4|30
1649429650000|2022-04-08 14:54:10|34706.6|34686.6|34701.8|34681.8|34706.6|34686.6|34700.2|34680.2|26
1649429660000|2022-04-08 14:54:20|34701.9|34681.9|34701.4|34681.4|34702.8|34682.8|34700.5|34680.5|29
1649429670000|2022-04-08 14:54:30|34701.5|34681.5|34699.3|34679.3|34701.7|34681.7|34699.3|34679.3|23
1649429680000|2022-04-08 14:54:40|34699.6|34679.6|34703.8|34683.8|34703.8|34683.8|34699.3|34679.3|18
1649429690000|2022-04-08 14:54:50|34704|34684|34701.8|34681.8|34705.4|34685.4|34701.5|34681.5|26
1649429700000|2022-04-08 14:55:00|34701.9|34681.9|34702.8|34682.8|34705|34685|34701.4|34681.4|28
1649429710000|2022-04-08 14:55:10|34703|34683|34702.9|34682.9|34704|34684|34702.4|34682.4|25
1649429720000|2022-04-08 14:55:20|34702.6|34682.6|34702.7|34682.7|34703.4|34683.4|34699.4|34679.4|28
1649429730000|2022-04-08 14:55:30|34703.9|34683.9|34700.3|34680.3|34703.9|34683.9|34699.9|34679.9|31
1649429740000|2022-04-08 14:55:40|34700.4|34680.4|34695|34675|34700.7|34680.7|34695|34675|29
1649429750000|2022-04-08 14:55:50|34694.8|34674.8|34686.4|34666.4|34695|34675|34686.4|34666.4|35
1649429760000|2022-04-08 14:56:00|34686.9|34666.9|34691|34671|34691|34671|34684.5|34664.5|35
1649429770000|2022-04-08 14:56:10|34690.9|34670.9|34691.3|34671.3|34692.2|34672.2|34688.5|34668.5|32
1649429780000|2022-04-08 14:56:20|34691.6|34671.6|34693.2|34673.2|34694.1|34674.1|34690.5|34670.5|33
1649429790000|2022-04-08 14:56:30|34694|34674|34696.3|34676.3|34696.3|34676.3|34694|34674|30
1649429800000|2022-04-08 14:56:40|34696.8|34676.8|34717.4|34697.4|34731.1|34711.1|34686.6|34666.6|38
1649429810000|2022-04-08 14:56:50|34716.8|34696.8|34702.7|34682.7|34718|34698|34691|34671|39
1649429820000|2022-04-08 14:57:00|34703.7|34683.7|34716.8|34696.8|34718|34698|34702.6|34682.6|40
1649429830000|2022-04-08 14:57:10|34716.9|34696.9|34704.4|34684.4|34719.8|34699.8|34704.4|34684.4|39
1649429840000|2022-04-08 14:57:20|34702.7|34682.7|34711.2|34691.2|34715.3|34695.3|34700.8|34680.8|38
1649429850000|2022-04-08 14:57:30|34710.6|34690.6|34715.4|34695.4|34716.9|34696.9|34710.6|34690.6|36
1649429860000|2022-04-08 14:57:40|34715|34695|34718.2|34698.2|34720|34700|34714.1|34694.1|36
1649429870000|2022-04-08 14:57:50|34718.1|34698.1|34710.9|34690.9|34720.7|34700.7|34709.6|34689.6|35
1649429880000|2022-04-08 14:58:00|34710.3|34690.3|34721|34701|34723|34703|34710.3|34690.3|37
1649429890000|2022-04-08 14:58:10|34720.8|34700.8|34726.1|34706.1|34727.2|34707.2|34720.5|34700.5|34
1649429900000|2022-04-08 14:58:20|34728.5|34708.5|34717.7|34697.7|34729.6|34709.6|34717.7|34697.7|35
1649429910000|2022-04-08 14:58:30|34718.4|34698.4|34715.1|34695.1|34718.6|34698.6|34713.7|34693.7|36
1649429920000|2022-04-08 14:58:40|34714.5|34694.5|34715.6|34695.6|34717.1|34697.1|34714.5|34694.5|34
1649429930000|2022-04-08 14:58:50|34716.4|34696.4|34706.5|34686.5|34716.4|34696.4|34704.5|34684.5|38
1649429940000|2022-04-08 14:59:00|34707|34687|34710.8|34690.8|34716|34696|34706.2|34686.2|34
1649429950000|2022-04-08 14:59:10|34711.2|34691.2|34713.2|34693.2|34714.3|34694.3|34709.5|34689.5|38
1649429960000|2022-04-08 14:59:20|34712.6|34692.6|34717.7|34697.7|34717.7|34697.7|34712.6|34692.6|36
1649429970000|2022-04-08 14:59:30|34716.7|34696.7|34716.7|34696.7|34717.4|34697.4|34710.8|34690.8|38
1649429980000|2022-04-08 14:59:40|34715.8|34695.8|34718.3|34698.3|34722.8|34702.8|34715.6|34695.6|36
1649429990000|2022-04-08 14:59:50|34719.4|34699.4|34714.7|34694.7|34719.4|34699.4|34712.6|34692.6|36
1649430000000|2022-04-08 15:00:00|34716.7|34696.7|34716.6|34696.6|34719.2|34699.2|34713|34693|39
1649430010000|2022-04-08 15:00:10|34714.5|34694.5|34717.5|34697.5|34722.2|34702.2|34714.5|34694.5|38
1649430020000|2022-04-08 15:00:20|34718|34698|34714.8|34694.8|34720.7|34700.7|34714.8|34694.8|32
1649430030000|2022-04-08 15:00:30|34716.2|34696.2|34719.6|34699.6|34720|34700|34715.2|34695.2|33
1649430040000|2022-04-08 15:00:40|34719.7|34699.7|34720.2|34700.2|34723.3|34703.3|34718.2|34698.2|32
1649430050000|2022-04-08 15:00:50|34720|34700|34720.7|34700.7|34722.2|34702.2|34716.6|34696.6|31
1649430060000|2022-04-08 15:01:00|34720.4|34700.4|34714.4|34694.4|34721.1|34701.1|34714.4|34694.4|31
1649430070000|2022-04-08 15:01:10|34714.5|34694.5|34715.3|34695.3|34717.7|34697.7|34714.5|34694.5|30
1649430080000|2022-04-08 15:01:20|34715.1|34695.1|34712.1|34692.1|34715.1|34695.1|34711.7|34691.7|30
1649430090000|2022-04-08 15:01:30|34709.8|34689.8|34702.3|34682.3|34712.8|34692.8|34702.3|34682.3|33
1649430100000|2022-04-08 15:01:40|34702.2|34682.2|34703.9|34683.9|34704|34684|34701|34681|30
1649430110000|2022-04-08 15:01:50|34704.1|34684.1|34700.4|34680.4|34704.1|34684.1|34699.8|34679.8|29
1649430120000|2022-04-08 15:02:00|34700.5|34680.5|34699.7|34679.7|34702|34682|34696.1|34676.1|34
1649430130000|2022-04-08 15:02:10|34700.1|34680.1|34701.9|34681.9|34704|34684|34699.6|34679.6|31
1649430140000|2022-04-08 15:02:20|34705.4|34685.4|34705|34685|34706.1|34686.1|34704.4|34684.4|23
1649430150000|2022-04-08 15:02:30|34704.9|34684.9|34716.7|34696.7|34716.7|34696.7|34704.8|34684.8|33
1649430160000|2022-04-08 15:02:40|34717.9|34697.9|34714.9|34694.9|34718.7|34698.7|34714.3|34694.3|34
1649430170000|2022-04-08 15:02:50|34714.5|34694.5|34714.3|34694.3|34715.9|34695.9|34713.3|34693.3|25
1649430180000|2022-04-08 15:03:00|34715.7|34695.7|34721.9|34701.9|34721.9|34701.9|34713.5|34693.5|21
1649430190000|2022-04-08 15:03:10|34720.2|34700.2|34710.5|34690.5|34720.3|34700.3|34709.2|34689.2|30
1649430200000|2022-04-08 15:03:20|34711.5|34691.5|34708.8|34688.8|34712.3|34692.3|34708.2|34688.2|28
1649430210000|2022-04-08 15:03:30|34712.2|34692.2|34707.8|34687.8|34712.2|34692.2|34704.9|34684.9|31
1649430220000|2022-04-08 15:03:40|34708.3|34688.3|34711.1|34691.1|34711.1|34691.1|34705.7|34685.7|24
1649430230000|2022-04-08 15:03:50|34710.8|34690.8|34711.5|34691.5|34711.5|34691.5|34708.1|34688.1|31
1649430240000|2022-04-08 15:04:00|34709.8|34689.8|34708.1|34688.1|34713.5|34693.5|34707.7|34687.7|28
1649430250000|2022-04-08 15:04:10|34708.3|34688.3|34710.4|34690.4|34710.7|34690.7|34708.2|34688.2|20
1649430260000|2022-04-08 15:04:20|34710.2|34690.2|34716.3|34696.3|34716.3|34696.3|34709.6|34689.6|19
1649430270000|2022-04-08 15:04:30|34713.7|34693.7|34713.3|34693.3|34716.4|34696.4|34710.5|34690.5|31
1649430280000|2022-04-08 15:04:40|34714|34694|34714.2|34694.2|34714.9|34694.9|34712|34692|21
1649430290000|2022-04-08 15:04:50|34714.6|34694.6|34714.1|34694.1|34716.7|34696.7|34712.8|34692.8|22
1649430300000|2022-04-08 15:05:00|34714.4|34694.4|34708.2|34688.2|34715.9|34695.9|34706.2|34686.2|29
1649430310000|2022-04-08 15:05:10|34708.8|34688.8|34711.4|34691.4|34711.4|34691.4|34706.8|34686.8|33
1649430320000|2022-04-08 15:05:20|34711.3|34691.3|34702|34682|34712.5|34692.5|34702|34682|28
1649430330000|2022-04-08 15:05:30|34702.5|34682.5|34702.7|34682.7|34704.6|34684.6|34700.2|34680.2|35
1649430340000|2022-04-08 15:05:40|34703.1|34683.1|34706.1|34686.1|34710.1|34690.1|34701.9|34681.9|30
1649430350000|2022-04-08 15:05:50|34705.1|34685.1|34707.7|34687.7|34708.3|34688.3|34705.1|34685.1|26
1649430360000|2022-04-08 15:06:00|34707.5|34687.5|34706.9|34686.9|34707.7|34687.7|34704.2|34684.2|27
1649430370000|2022-04-08 15:06:10|34706.8|34686.8|34706|34686|34707.6|34687.6|34704.2|34684.2|24
1649430380000|2022-04-08 15:06:20|34706.3|34686.3|34711.2|34691.2|34712.6|34692.6|34706.3|34686.3|28
1649430390000|2022-04-08 15:06:30|34711.4|34691.4|34700.4|34680.4|34711.4|34691.4|34700|34680|29
1649430400000|2022-04-08 15:06:40|34700.7|34680.7|34701.2|34681.2|34702.2|34682.2|34698.4|34678.4|20
1649430410000|2022-04-08 15:06:50|34702.1|34682.1|34703.1|34683.1|34704|34684|34701.3|34681.3|14
1649430420000|2022-04-08 15:07:00|34702.8|34682.8|34701.8|34681.8|34705.4|34685.4|34700.3|34680.3|26
1649430430000|2022-04-08 15:07:10|34701.9|34681.9|34702.4|34682.4|34702.4|34682.4|34693.5|34673.5|37
1649430440000|2022-04-08 15:07:20|34702.7|34682.7|34702.3|34682.3|34705.3|34685.3|34701.7|34681.7|33
1649430450000|2022-04-08 15:07:30|34701.5|34681.5|34702.5|34682.5|34703.5|34683.5|34701.3|34681.3|23
1649430460000|2022-04-08 15:07:40|34702.4|34682.4|34701.2|34681.2|34702.4|34682.4|34700.6|34680.6|23
1649430470000|2022-04-08 15:07:50|34701.6|34681.6|34702.3|34682.3|34702.3|34682.3|34699.2|34679.2|17
1649430480000|2022-04-08 15:08:00|34700.6|34680.6|34708.1|34688.1|34709.7|34689.7|34700.6|34680.6|29
1649430490000|2022-04-08 15:08:10|34706.8|34686.8|34706|34686|34708.8|34688.8|34705.9|34685.9|19
1649430500000|2022-04-08 15:08:20|34706.8|34686.8|34702.6|34682.6|34706.8|34686.8|34702.4|34682.4|25
1649430510000|2022-04-08 15:08:30|34702.3|34682.3|34703.7|34683.7|34705.1|34685.1|34701.7|34681.7|19
1649430520000|2022-04-08 15:08:40|34703.4|34683.4|34701.4|34681.4|34704.8|34684.8|34701.4|34681.4|22
1649430530000|2022-04-08 15:08:50|34702.6|34682.6|34701.6|34681.6|34706.5|34686.5|34701.5|34681.5|32
1649430540000|2022-04-08 15:09:00|34699.9|34679.9|34701.5|34681.5|34701.5|34681.5|34699.8|34679.8|27
1649430550000|2022-04-08 15:09:10|34700.9|34680.9|34700.6|34680.6|34703.3|34683.3|34698.1|34678.1|26
1649430560000|2022-04-08 15:09:20|34700.4|34680.4|34698|34678|34700.4|34680.4|34698|34678|24
1649430570000|2022-04-08 15:09:30|34698.7|34678.7|34698.2|34678.2|34700.6|34680.6|34697.9|34677.9|22
1649430580000|2022-04-08 15:09:40|34699.2|34679.2|34700.3|34680.3|34703.3|34683.3|34698.4|34678.4|20
1649430590000|2022-04-08 15:09:50|34699.8|34679.8|34699.1|34679.1|34700.1|34680.1|34699.1|34679.1|19
1649430600000|2022-04-08 15:10:00|34699.2|34679.2|34703.6|34683.6|34708.6|34688.6|34699.2|34679.2|25
1649430610000|2022-04-08 15:10:10|34704.9|34684.9|34708.4|34688.4|34708.6|34688.6|34703.7|34683.7|25
1649430620000|2022-04-08 15:10:20|34706.7|34686.7|34702.2|34682.2|34707.5|34687.5|34702.2|34682.2|28
1649430630000|2022-04-08 15:10:30|34702.5|34682.5|34705.5|34685.5|34705.6|34685.6|34702.2|34682.2|23
1649430640000|2022-04-08 15:10:40|34705.6|34685.6|34705.6|34685.6|34705.8|34685.8|34705.1|34685.1|16
1649430650000|2022-04-08 15:10:50|34705.3|34685.3|34705.5|34685.5|34705.9|34685.9|34705.2|34685.2|9
1649430660000|2022-04-08 15:11:00|34708.3|34688.3|34706.4|34686.4|34708.3|34688.3|34706.4|34686.4|13
1649430670000|2022-04-08 15:11:10|34706.2|34686.2|34703.1|34683.1|34707.1|34687.1|34702.8|34682.8|24
1649430680000|2022-04-08 15:11:20|34703.5|34683.5|34701.3|34681.3|34703.8|34683.8|34699.2|34679.2|26
1649430690000|2022-04-08 15:11:30|34700.3|34680.3|34700.8|34680.8|34701.8|34681.8|34699.9|34679.9|16
1649430700000|2022-04-08 15:11:40|34699.7|34679.7|34704.9|34684.9|34704.9|34684.9|34699.7|34679.7|20
1649430710000|2022-04-08 15:11:50|34705|34685|34706.2|34686.2|34706.9|34686.9|34702.3|34682.3|27
1649430720000|2022-04-08 15:12:00|34706.1|34686.1|34705.3|34685.3|34706.1|34686.1|34704.2|34684.2|21
1649430730000|2022-04-08 15:12:10|34705.5|34685.5|34704.7|34684.7|34706.6|34686.6|34702.2|34682.2|14
1649430740000|2022-04-08 15:12:20|34703.5|34683.5|34702.1|34682.1|34703.7|34683.7|34699.3|34679.3|25
1649430750000|2022-04-08 15:12:30|34702.4|34682.4|34702.4|34682.4|34702.4|34682.4|34701.6|34681.6|12
1649430760000|2022-04-08 15:12:40|34699.7|34679.7|34699.8|34679.8|34702.5|34682.5|34698.9|34678.9|23
1649430770000|2022-04-08 15:12:50|34702|34682|34700.7|34680.7|34703|34683|34700.5|34680.5|18
1649430780000|2022-04-08 15:13:00|34701.1|34681.1|34703.1|34683.1|34703.1|34683.1|34699.9|34679.9|15
1649430790000|2022-04-08 15:13:10|34703.4|34683.4|34705.2|34685.2|34705.9|34685.9|34700.3|34680.3|27
1649430800000|2022-04-08 15:13:20|34705.5|34685.5|34705.4|34685.4|34705.9|34685.9|34703.6|34683.6|21
1649430810000|2022-04-08 15:13:30|34705.9|34685.9|34709|34689|34709.9|34689.9|34703.9|34683.9|23
1649430820000|2022-04-08 15:13:40|34709.1|34689.1|34707.6|34687.6|34709.2|34689.2|34706.6|34686.6|26
1649430830000|2022-04-08 15:13:50|34707.2|34687.2|34708.7|34688.7|34709|34689|34706.3|34686.3|23
1649430840000|2022-04-08 15:14:00|34708.8|34688.8|34706.9|34686.9|34709.1|34689.1|34705.8|34685.8|22
1649430850000|2022-04-08 15:14:10|34707.7|34687.7|34708.1|34688.1|34709.4|34689.4|34706|34686|18
1649430860000|2022-04-08 15:14:20|34708.5|34688.5|34712.6|34692.6|34712.6|34692.6|34703|34683|27
1649430870000|2022-04-08 15:14:30|34712.2|34692.2|34710.8|34690.8|34712.8|34692.8|34706.3|34686.3|26
1649430880000|2022-04-08 15:14:40|34711|34691|34707.5|34687.5|34712.1|34692.1|34705.2|34685.2|28
1649430890000|2022-04-08 15:14:50|34707.2|34687.2|34709.3|34689.3|34709.3|34689.3|34707.2|34687.2|21
1649430900000|2022-04-08 15:15:00|34706.9|34686.9|34710.3|34690.3|34710.4|34690.4|34706.9|34686.9|16
1649430910000|2022-04-08 15:15:10|34710.4|34690.4|34708.6|34688.6|34710.4|34690.4|34708.5|34688.5|18
1649430920000|2022-04-08 15:15:20|34709.4|34689.4|34710.1|34690.1|34711.5|34691.5|34709.2|34689.2|15
1649430930000|2022-04-08 15:15:30|34710.8|34690.8|34708.7|34688.7|34710.8|34690.8|34706.1|34686.1|26
1649430940000|2022-04-08 15:15:40|34708.4|34688.4|34708.2|34688.2|34709.8|34689.8|34708|34688|18
1649430950000|2022-04-08 15:15:50|34708.3|34688.3|34709.5|34689.5|34709.5|34689.5|34706.3|34686.3|19
1649430960000|2022-04-08 15:16:00|34709.9|34689.9|34706.2|34686.2|34710|34690|34706.2|34686.2|19
1649430970000|2022-04-08 15:16:10|34706.9|34686.9|34711.8|34691.8|34715.4|34695.4|34706.2|34686.2|27
1649430980000|2022-04-08 15:16:20|34713.1|34693.1|34713.9|34693.9|34714.7|34694.7|34712.2|34692.2|22
1649430990000|2022-04-08 15:16:30|34714.2|34694.2|34709.9|34689.9|34714.2|34694.2|34707.9|34687.9|26
1649431000000|2022-04-08 15:16:40|34709.8|34689.8|34708.8|34688.8|34710.9|34690.9|34708.5|34688.5|20
1649431010000|2022-04-08 15:16:50|34708.9|34688.9|34709.5|34689.5|34711.5|34691.5|34708.3|34688.3|17
1649431020000|2022-04-08 15:17:00|34709.9|34689.9|34712.6|34692.6|34712.6|34692.6|34708.7|34688.7|18
1649431030000|2022-04-08 15:17:10|34712.7|34692.7|34715.9|34695.9|34715.9|34695.9|34711.7|34691.7|20
1649431040000|2022-04-08 15:17:20|34715.4|34695.4|34708.8|34688.8|34715.5|34695.5|34707.5|34687.5|28
1649431050000|2022-04-08 15:17:30|34713.1|34693.1|34712.9|34692.9|34713.4|34693.4|34708.3|34688.3|28
1649431060000|2022-04-08 15:17:40|34712.7|34692.7|34709.6|34689.6|34713.1|34693.1|34709.2|34689.2|20
1649431070000|2022-04-08 15:17:50|34709.7|34689.7|34706.8|34686.8|34709.7|34689.7|34706.6|34686.6|27
1649431080000|2022-04-08 15:18:00|34706.1|34686.1|34708.1|34688.1|34709.4|34689.4|34704.5|34684.5|27
1649431090000|2022-04-08 15:18:10|34708|34688|34708.6|34688.6|34709.4|34689.4|34705.4|34685.4|32
1649431100000|2022-04-08 15:18:20|34709.3|34689.3|34707.5|34687.5|34710.4|34690.4|34705.9|34685.9|21
1649431110000|2022-04-08 15:18:30|34708|34688|34706.4|34686.4|34712.3|34692.3|34705.7|34685.7|29
1649431120000|2022-04-08 15:18:40|34707.1|34687.1|34708.6|34688.6|34709.5|34689.5|34707.1|34687.1|21
1649431130000|2022-04-08 15:18:50|34708.4|34688.4|34707.6|34687.6|34708.6|34688.6|34706.5|34686.5|19
1649431140000|2022-04-08 15:19:00|34707.4|34687.4|34705.8|34685.8|34707.8|34687.8|34705.8|34685.8|16
1649431150000|2022-04-08 15:19:10|34705.9|34685.9|34705.5|34685.5|34706.9|34686.9|34705.1|34685.1|11
1649431160000|2022-04-08 15:19:20|34705.7|34685.7|34705.5|34685.5|34709.9|34689.9|34704.6|34684.6|20
1649431170000|2022-04-08 15:19:30|34706.2|34686.2|34707.9|34687.9|34708|34688|34706.2|34686.2|14
1649431180000|2022-04-08 15:19:40|34706.8|34686.8|34713.3|34693.3|34713.3|34693.3|34706.8|34686.8|17
1649431190000|2022-04-08 15:19:50|34713.1|34693.1|34713.4|34693.4|34713.6|34693.6|34711.4|34691.4|28
1649431200000|2022-04-08 15:20:00|34713.1|34693.1|34713.7|34693.7|34714.8|34694.8|34710.5|34690.5|28
1649431210000|2022-04-08 15:20:10|34713.3|34693.3|34715.5|34695.5|34715.9|34695.9|34712.8|34692.8|22
1649431220000|2022-04-08 15:20:20|34715.6|34695.6|34711.6|34691.6|34715.6|34695.6|34707.9|34687.9|26
1649431230000|2022-04-08 15:20:30|34710.4|34690.4|34714|34694|34714|34694|34710.4|34690.4|16
1649431240000|2022-04-08 15:20:40|34714.1|34694.1|34714.5|34694.5|34715.1|34695.1|34711.5|34691.5|19
1649431250000|2022-04-08 15:20:50|34714.7|34694.7|34715.1|34695.1|34715.5|34695.5|34711.4|34691.4|21
1649431260000|2022-04-08 15:21:00|34715.2|34695.2|34714.5|34694.5|34715.2|34695.2|34712.2|34692.2|26
1649431270000|2022-04-08 15:21:10|34714.7|34694.7|34712.6|34692.6|34716.1|34696.1|34712.6|34692.6|15
1649431280000|2022-04-08 15:21:20|34713|34693|34711.4|34691.4|34713.5|34693.5|34708.6|34688.6|30
1649431290000|2022-04-08 15:21:30|34709.7|34689.7|34709.2|34689.2|34713|34693|34709.2|34689.2|23
1649431300000|2022-04-08 15:21:40|34710|34690|34711.5|34691.5|34712.7|34692.7|34709.1|34689.1|27
1649431310000|2022-04-08 15:21:50|34708.6|34688.6|34713.3|34693.3|34713.3|34693.3|34708.6|34688.6|19
1649431320000|2022-04-08 15:22:00|34713.1|34693.1|34710.3|34690.3|34713.4|34693.4|34709.4|34689.4|14
1649431330000|2022-04-08 15:22:10|34710.2|34690.2|34708.3|34688.3|34711.3|34691.3|34707.9|34687.9|16
1649431340000|2022-04-08 15:22:20|34707.9|34687.9|34710.2|34690.2|34711.1|34691.1|34707.9|34687.9|20
1649431350000|2022-04-08 15:22:30|34709.9|34689.9|34711.3|34691.3|34712.6|34692.6|34708.2|34688.2|25
1649431360000|2022-04-08 15:22:40|34710.9|34690.9|34708.6|34688.6|34711.5|34691.5|34708.4|34688.4|25
1649431370000|2022-04-08 15:22:50|34709.2|34689.2|34711.8|34691.8|34712.9|34692.9|34709.2|34689.2|18
1649431380000|2022-04-08 15:23:00|34710.8|34690.8|34712.9|34692.9|34715.4|34695.4|34709.4|34689.4|28
1649431390000|2022-04-08 15:23:10|34713.2|34693.2|34713.2|34693.2|34713.9|34693.9|34711.2|34691.2|33
1649431400000|2022-04-08 15:23:20|34712.9|34692.9|34710|34690|34714.1|34694.1|34710|34690|28
1649431410000|2022-04-08 15:23:30|34711.2|34691.2|34712.1|34692.1|34712.8|34692.8|34709.8|34689.8|21
1649431420000|2022-04-08 15:23:40|34709.9|34689.9|34712|34692|34712.4|34692.4|34709.1|34689.1|21
1649431430000|2022-04-08 15:23:50|34712.1|34692.1|34709.1|34689.1|34712.1|34692.1|34706.8|34686.8|21
1649431440000|2022-04-08 15:24:00|34713.4|34693.4|34707.8|34687.8|34714.2|34694.2|34707.5|34687.5|39
1649431450000|2022-04-08 15:24:10|34707|34687|34712.4|34692.4|34714.3|34694.3|34707|34687|26
1649431460000|2022-04-08 15:24:20|34713.3|34693.3|34718.8|34698.8|34720.5|34700.5|34713.2|34693.2|18
1649431470000|2022-04-08 15:24:30|34716.6|34696.6|34715.8|34695.8|34719.8|34699.8|34715.8|34695.8|22
1649431480000|2022-04-08 15:24:40|34717.5|34697.5|34715|34695|34718.1|34698.1|34712.3|34692.3|28
1649431490000|2022-04-08 15:24:50|34715.2|34695.2|34715.6|34695.6|34722.1|34702.1|34711.8|34691.8|30
1649431500000|2022-04-08 15:25:00|34716.6|34696.6|34714.3|34694.3|34718|34698|34712.6|34692.6|31
1649431510000|2022-04-08 15:25:10|34714.1|34694.1|34716.3|34696.3|34718.5|34698.5|34711.8|34691.8|18
1649431520000|2022-04-08 15:25:20|34716.5|34696.5|34717.9|34697.9|34718|34698|34712.3|34692.3|26
1649431530000|2022-04-08 15:25:30|34714.7|34694.7|34716.1|34696.1|34718.3|34698.3|34711.8|34691.8|22
1649431540000|2022-04-08 15:25:40|34716.9|34696.9|34726.9|34676.9|34733.8|34696.9|34710.7|34670.3|20
1649431550000|2022-04-08 15:25:50|34727.4|34677.4|34714.7|34694.7|34733.4|34699.2|34714.6|34677.4|19
1649431560000|2022-04-08 15:26:00|34715.1|34695.1|34719.2|34699.2|34724.1|34704.1|34715.1|34695.1|27
1649431570000|2022-04-08 15:26:10|34718.1|34698.1|34722|34702|34725.9|34705.9|34716.5|34696.5|28
1649431580000|2022-04-08 15:26:20|34722.2|34702.2|34719|34699|34723.3|34703.3|34718.8|34698.8|20
1649431590000|2022-04-08 15:26:30|34718.7|34698.7|34716.9|34696.9|34719.5|34699.5|34714.3|34694.3|19
1649431600000|2022-04-08 15:26:40|34717.2|34697.2|34724.6|34704.6|34743.3|34708.1|34716.9|34692.6|22
1649431610000|2022-04-08 15:26:50|34726|34706|34726.5|34706.5|34729.2|34709.2|34723.7|34703.7|30
1649431620000|2022-04-08 15:27:00|34727|34707|34732|34712|34736.5|34716.5|34727|34707|27
1649431630000|2022-04-08 15:27:10|34731.5|34711.5|34732.5|34712.5|34744.7|34717.9|34726.8|34680.6|33
1649431640000|2022-04-08 15:27:20|34731.7|34711.7|34731.5|34711.5|34733.4|34713.4|34728|34708|32
1649431650000|2022-04-08 15:27:30|34729.7|34709.7|34730.7|34710.7|34733.8|34713.8|34729.3|34709.3|28
1649431660000|2022-04-08 15:27:40|34730.2|34710.2|34729.2|34709.2|34731.5|34711.5|34727.6|34707.6|29
1649431670000|2022-04-08 15:27:50|34729|34709|34729.3|34709.3|34730.4|34710.4|34726.5|34706.5|27
1649431680000|2022-04-08 15:28:00|34729.4|34709.4|34727.1|34707.1|34729.4|34709.4|34726.5|34706.5|22
1649431690000|2022-04-08 15:28:10|34727.3|34707.3|34723.8|34703.8|34727.3|34707.3|34722.7|34702.7|13
1649431700000|2022-04-08 15:28:20|34728.2|34708.2|34724|34704|34729.1|34709.1|34723.5|34703.5|23
1649431710000|2022-04-08 15:28:30|34724.9|34704.9|34725.4|34705.4|34728.4|34708.4|34722.7|34702.7|23
1649431720000|2022-04-08 15:28:40|34724.8|34704.8|34740.7|34690.7|34745.4|34706.2|34719.5|34680.2|25
1649431730000|2022-04-08 15:28:50|34738.9|34688.9|34747.8|34682.5|34747.8|34692.7|34737.8|34681.1|20
1649431740000|2022-04-08 15:29:00|34740.6|34690.6|34747|34697|34747|34713|34724.2|34690.6|24
1649431750000|2022-04-08 15:29:10|34745.4|34695.4|34742.1|34692.1|34749.1|34710.5|34726.6|34680.3|30
1649431760000|2022-04-08 15:29:20|34742|34692|34749.5|34685.3|34753.2|34693.4|34742|34679.8|27
1649431770000|2022-04-08 15:29:30|34750.7|34683.9|34753.5|34682.6|34754.9|34697.4|34744.8|34682.5|25
1649431780000|2022-04-08 15:29:40|34754|34683|34755.2|34688.2|34756|34698|34740.8|34682.5|34
1649431790000|2022-04-08 15:29:50|34756.6|34685.5|34747.5|34697.5|34756.6|34699.2|34745|34685.5|28
1649431800000|2022-04-08 15:30:00|34727.3|34707.3|34747.5|34697.5|34759.8|34715|34727.3|34687|29
1649431810000|2022-04-08 15:30:10|34753.6|34690.7|34796|34746|34796|34746|34745.9|34689.3|32
1649431820000|2022-04-08 15:30:20|34808.8|34732.4|34827.2|34736.2|34827.2|34759.1|34792.2|34729.2|37
1649431830000|2022-04-08 15:30:30|34808.2|34758.2|34816.1|34749.1|34832.8|34774.7|34794.7|34728.2|38
1649431840000|2022-04-08 15:30:40|34802.1|34752.1|34788.1|34683|34824|34764|34758.5|34683|34
1649431850000|2022-04-08 15:30:50|34765.4|34696.6|34778.2|34711.4|34788.3|34716.7|34757.8|34688.6|36
1649431860000|2022-04-08 15:31:00|34777.7|34712.6|34774.2|34711.9|34778.1|34720.5|34767.8|34709.4|31
1649431870000|2022-04-08 15:31:10|34770.6|34720.6|34763.5|34700.1|34776.6|34721.2|34761.6|34700|29
1649431880000|2022-04-08 15:31:20|34758.8|34708.8|34769.8|34719.8|34779|34734.3|34743.3|34708.6|25
1649431890000|2022-04-08 15:31:30|34769.4|34719.4|34774.3|34724.3|34779.3|34724.9|34768.7|34708.5|21
1649431900000|2022-04-08 15:31:40|34774.7|34724.7|34773.1|34723.1|34775.9|34725.9|34772.1|34722.1|17
1649431910000|2022-04-08 15:31:50|34773.4|34723.4|34762.5|34742.5|34775.6|34743.5|34758.8|34723.4|23
1649431920000|2022-04-08 15:32:00|34760.4|34740.4|34777.9|34727.9|34781.2|34742|34755.6|34714.1|24
1649431930000|2022-04-08 15:32:10|34778|34728|34750.8|34730.8|34778|34734.1|34750.8|34722.9|28
1649431940000|2022-04-08 15:32:20|34750.2|34730.2|34776.6|34711.6|34777.7|34730.2|34750.2|34707.9|25
1649431950000|2022-04-08 15:32:30|34775.9|34711|34768.4|34718.4|34777.9|34719.5|34767.4|34709.4|23
1649431960000|2022-04-08 15:32:40|34768.6|34718.6|34757|34737|34776|34737.5|34757|34709.9|18
1649431970000|2022-04-08 15:32:50|34757.2|34737.2|34770.7|34705.6|34774.4|34737.9|34754.2|34694.1|31
1649431980000|2022-04-08 15:33:00|34771.4|34702.5|34759|34695.4|34771.4|34730.9|34737.9|34694|33
1649431990000|2022-04-08 15:33:10|34751.5|34701.5|34739.6|34719.6|34761.5|34720.8|34738.9|34692.3|30
1649432000000|2022-04-08 15:33:20|34736.4|34716.4|34735.8|34715.8|34740.1|34720.1|34735.6|34715.6|15
1649432010000|2022-04-08 15:33:30|34735.6|34715.6|34743.4|34723.4|34744.3|34724.3|34735.1|34715.1|15
1649432020000|2022-04-08 15:33:40|34743|34723|34740.4|34720.4|34745.3|34725.3|34738.5|34718.5|19
1649432030000|2022-04-08 15:33:50|34740.7|34720.7|34740.3|34720.3|34741|34721|34740|34720|16
1649432040000|2022-04-08 15:34:00|34740|34720|34743.7|34723.7|34746.5|34726.5|34739.4|34719.4|18
1649432050000|2022-04-08 15:34:10|34743.9|34723.9|34738.9|34718.9|34743.9|34723.9|34733|34713|21
1649432060000|2022-04-08 15:34:20|34739|34719|34737.9|34717.9|34739.8|34719.8|34735.8|34715.8|25
1649432070000|2022-04-08 15:34:30|34738.2|34718.2|34736.3|34716.3|34740|34720|34735.7|34715.7|24
1649432080000|2022-04-08 15:34:40|34737.5|34717.5|34739|34719|34739|34719|34737.4|34717.4|9
1649432090000|2022-04-08 15:34:50|34738.4|34718.4|34738.3|34718.3|34738.4|34718.4|34737.7|34717.7|15
1649432100000|2022-04-08 15:35:00|34738.5|34718.5|34733.9|34713.9|34738.5|34718.5|34733.5|34713.5|18
1649432110000|2022-04-08 15:35:10|34733.7|34713.7|34733.1|34713.1|34738.8|34718.8|34733.1|34713.1|16
1649432120000|2022-04-08 15:35:20|34732.5|34712.5|34733|34713|34736.4|34716.4|34732.5|34712.5|18
1649432130000|2022-04-08 15:35:30|34732.8|34712.8|34739.4|34689.4|34741.3|34712.8|34725.4|34689|26
1649432140000|2022-04-08 15:35:40|34745.7|34680.6|34752.8|34690.4|34752.8|34693.1|34739.5|34679.8|32
1649432150000|2022-04-08 15:35:50|34760.5|34691.2|34762|34697|34762|34707.7|34753.2|34690.1|27
1649432160000|2022-04-08 15:36:00|34754.1|34704.1|34752.2|34702.2|34761.9|34704.1|34752.1|34690|26
1649432170000|2022-04-08 15:36:10|34752.9|34702.9|34754.7|34683.3|34756.8|34703.8|34744.4|34676.6|26
1649432180000|2022-04-08 15:36:20|34753.7|34684.2|34762.1|34681.7|34762.1|34688.6|34752.3|34679.8|27
1649432190000|2022-04-08 15:36:30|34759.3|34682.3|34759.3|34684.6|34759.9|34688.6|34755.2|34679|29
1649432200000|2022-04-08 15:36:40|34759.1|34684.5|34762.1|34692.2|34762.2|34695.2|34755.9|34684.1|28
1649432210000|2022-04-08 15:36:50|34758.7|34694.1|34761.6|34690.8|34763|34706.4|34755.6|34690.8|26
1649432220000|2022-04-08 15:37:00|34755.5|34705.5|34757.1|34707.1|34762.8|34707.1|34753.9|34691.4|23
1649432230000|2022-04-08 15:37:10|34756.7|34706.7|34735|34715|34756.7|34715.4|34734.1|34704.6|17
1649432240000|2022-04-08 15:37:20|34735.1|34715.1|34757|34693|34759.3|34715.1|34733.7|34685.4|26
1649432250000|2022-04-08 15:37:30|34758.2|34688.9|34754.4|34704.4|34759.2|34705.2|34754.4|34686.3|22
1649432260000|2022-04-08 15:37:40|34754.1|34704.1|34750.4|34700.4|34761.6|34704.5|34750.4|34688.5|21
1649432270000|2022-04-08 15:37:50|34757.3|34693|34760|34695.2|34760|34705.4|34750.8|34691.4|25
1649432280000|2022-04-08 15:38:00|34759.5|34695.4|34766.2|34702|34774|34725.7|34739.5|34693.9|26
1649432290000|2022-04-08 15:38:10|34773.2|34703.5|34762.9|34699.9|34773.2|34709.8|34754.9|34699.5|31
1649432300000|2022-04-08 15:38:20|34765.5|34706.4|34734.5|34714.5|34765.5|34715.2|34734.5|34698.3|23
1649432310000|2022-04-08 15:38:30|34734.6|34714.6|34733.9|34713.9|34734.7|34714.7|34733.5|34713.5|9
1649432320000|2022-04-08 15:38:40|34732|34712|34738.4|34718.4|34738.7|34718.7|34732|34712|14
1649432330000|2022-04-08 15:38:50|34738.7|34718.7|34736.6|34716.6|34740.3|34720.3|34734.6|34714.6|19
1649432340000|2022-04-08 15:39:00|34736.8|34716.8|34738|34718|34742.5|34722.5|34735.9|34715.9|26
1649432350000|2022-04-08 15:39:10|34738.5|34718.5|34739.4|34719.4|34739.4|34719.4|34737.2|34717.2|21
1649432360000|2022-04-08 15:39:20|34739|34719|34736.4|34716.4|34739.4|34719.4|34736.4|34716.4|15
1649432370000|2022-04-08 15:39:30|34735.9|34715.9|34730.9|34710.9|34736.3|34716.3|34730.6|34710.6|24
1649432380000|2022-04-08 15:39:40|34730.6|34710.6|34734.7|34714.7|34735.5|34715.5|34730.6|34710.6|13
1649432390000|2022-04-08 15:39:50|34735.8|34715.8|34733.8|34713.8|34735.8|34715.8|34733.8|34713.8|13
1649432400000|2022-04-08 15:40:00|34734.2|34714.2|34732.6|34712.6|34734.9|34714.9|34729.2|34709.2|16
1649432410000|2022-04-08 15:40:10|34733.2|34713.2|34736|34716|34757.4|34717.8|34732.8|34695|28
1649432420000|2022-04-08 15:40:20|34735.4|34715.4|34736.1|34716.1|34738|34718|34734.7|34714.7|10
1649432430000|2022-04-08 15:40:30|34736.2|34716.2|34735|34715|34737.1|34717.1|34734.7|34714.7|12
1649432440000|2022-04-08 15:40:40|34734.8|34714.8|34756.6|34694.2|34756.6|34715.6|34734.6|34689.7|17
1649432450000|2022-04-08 15:40:50|34737|34717|34740.7|34720.7|34742|34722|34736.4|34716.4|21
1649432460000|2022-04-08 15:41:00|34740.1|34720.1|34738.4|34718.4|34740.3|34720.3|34738.4|34718.4|14
1649432470000|2022-04-08 15:41:10|34738.1|34718.1|34736.6|34716.6|34741|34721|34735.9|34715.9|15
1649432480000|2022-04-08 15:41:20|34736.4|34716.4|34739.7|34719.7|34742.6|34722.6|34735.9|34715.9|17
1649432490000|2022-04-08 15:41:30|34739.4|34719.4|34739.2|34719.2|34740.4|34720.4|34739.2|34719.2|11
1649432500000|2022-04-08 15:41:40|34740.8|34720.8|34736|34716|34741.5|34721.5|34735.3|34715.3|19
1649432510000|2022-04-08 15:41:50|34735.7|34715.7|34735.5|34715.5|34737.4|34717.4|34735.2|34715.2|21
1649432520000|2022-04-08 15:42:00|34735.6|34715.6|34735.1|34715.1|34736.4|34716.4|34732.5|34712.5|20
1649432530000|2022-04-08 15:42:10|34735|34715|34739.4|34719.4|34740.2|34720.2|34735|34715|16
1649432540000|2022-04-08 15:42:20|34739.2|34719.2|34740.3|34720.3|34741.2|34721.2|34739.2|34719.2|21
1649432550000|2022-04-08 15:42:30|34739.1|34719.1|34738.3|34718.3|34740.4|34720.4|34738.3|34718.3|18
1649432560000|2022-04-08 15:42:40|34738.4|34718.4|34740.5|34720.5|34741.7|34721.7|34738.3|34718.3|16
1649432570000|2022-04-08 15:42:50|34740.6|34720.6|34739|34719|34764.1|34723|34738.1|34691.3|24
1649432580000|2022-04-08 15:43:00|34739.9|34719.9|34741.4|34721.4|34741.6|34721.6|34737.8|34717.8|16
1649432590000|2022-04-08 15:43:10|34741.6|34721.6|34741.8|34721.8|34742.3|34722.3|34737.9|34717.9|22
1649432600000|2022-04-08 15:43:20|34742|34722|34741.2|34721.2|34742.5|34722.5|34737.3|34717.3|11
1649432610000|2022-04-08 15:43:30|34740.8|34720.8|34743.6|34723.6|34758.7|34723.6|34739.3|34693.7|11
1649432620000|2022-04-08 15:43:40|34743.2|34723.2|34743.1|34723.1|34755.2|34723.2|34736.9|34701.9|18
1649432630000|2022-04-08 15:43:50|34739|34719|34740.9|34720.9|34743.4|34723.4|34739|34719|20
1649432640000|2022-04-08 15:44:00|34741.2|34721.2|34745.1|34725.1|34746|34726|34741.2|34721.2|32
1649432650000|2022-04-08 15:44:10|34744.7|34724.7|34743.2|34723.2|34745.4|34725.4|34742.9|34722.9|20
1649432660000|2022-04-08 15:44:20|34743.4|34723.4|34741.1|34721.1|34743.5|34723.5|34740.4|34720.4|15
1649432670000|2022-04-08 15:44:30|34740.6|34720.6|34740.8|34720.8|34742.3|34722.3|34740|34720|20
1649432680000|2022-04-08 15:44:40|34741.2|34721.2|34741.9|34721.9|34743.5|34723.5|34737.5|34717.5|20
1649432690000|2022-04-08 15:44:50|34742.6|34722.6|34766.3|34702.4|34769.4|34726.9|34742.6|34696.2|24
1649432700000|2022-04-08 15:45:00|34760.4|34710.4|34748.8|34728.8|34763.2|34729.3|34747.5|34709.9|26
1649432710000|2022-04-08 15:45:10|34748.6|34728.6|34747.7|34727.7|34748.7|34728.7|34747|34727|13
1649432720000|2022-04-08 15:45:20|34748|34728|34762.7|34712.7|34770|34728|34748|34704.4|14
1649432730000|2022-04-08 15:45:30|34762.5|34712.5|34749.9|34729.9|34767.8|34729.9|34749.3|34705.1|13
1649432740000|2022-04-08 15:45:40|34750|34730|34749|34729|34750|34730|34748|34728|12
1649432750000|2022-04-08 15:45:50|34749.2|34729.2|34765.3|34715.3|34769.5|34729.2|34748.4|34704.4|20
1649432760000|2022-04-08 15:46:00|34765|34715|34788.5|34698.1|34790.1|34726.8|34742.5|34697|27
1649432770000|2022-04-08 15:46:10|34789.6|34696.4|34782.9|34690.5|34789.6|34701.6|34780.4|34685.4|30
1649432780000|2022-04-08 15:46:20|34784.3|34688.3|34777.9|34702|34784.7|34707.8|34775.3|34688.3|21
1649432790000|2022-04-08 15:46:30|34778.6|34701.7|34774.3|34701|34779.7|34703.9|34773.3|34698.6|21
1649432800000|2022-04-08 15:46:40|34774.2|34700.9|34764.1|34714.1|34774.2|34715.7|34764.1|34697|18
1649432810000|2022-04-08 15:46:50|34764|34714|34771|34694.4|34774.9|34714.2|34764|34690.3|25
1649432820000|2022-04-08 15:47:00|34770.7|34694.5|34772.5|34687.2|34776|34708|34758|34682.1|22
1649432830000|2022-04-08 15:47:10|34770.6|34689.9|34771.2|34690.4|34773.5|34692|34768.7|34684.5|23
1649432840000|2022-04-08 15:47:20|34771.5|34690.8|34769.5|34695.4|34772.7|34697|34768.5|34688.2|23
1649432850000|2022-04-08 15:47:30|34769.2|34697.8|34766.6|34702.1|34771.1|34709.9|34759.7|34696|24
1649432860000|2022-04-08 15:47:40|34756.7|34706.7|34770.3|34692.3|34770.7|34710.4|34756.7|34689.9|21
1649432870000|2022-04-08 15:47:50|34769.3|34692.8|34768.3|34686.9|34772.3|34706|34756|34684.1|32
1649432880000|2022-04-08 15:48:00|34765.7|34689.5|34766|34687.2|34768.2|34691.2|34765.2|34686.4|26
1649432890000|2022-04-08 15:48:10|34765.7|34686.9|34764.5|34690.6|34765.7|34696.5|34762.7|34686.9|24
1649432900000|2022-04-08 15:48:20|34764.8|34689.4|34765.1|34690.6|34765.1|34692.1|34763.6|34689.4|26
1649432910000|2022-04-08 15:48:30|34764.4|34691.1|34741.3|34721.3|34764.4|34722.9|34740.4|34691.1|13
1649432920000|2022-04-08 15:48:40|34741.8|34721.8|34742.2|34722.2|34742.3|34722.3|34741.3|34721.3|13
1649432930000|2022-04-08 15:48:50|34741.8|34721.8|34743.4|34723.4|34760.4|34723.4|34741.8|34694.7|13
1649432940000|2022-04-08 15:49:00|34742.5|34722.5|34767.9|34696.1|34778.7|34724|34741|34685.3|28
1649432950000|2022-04-08 15:49:10|34767.1|34696|34770.8|34690.6|34770.8|34696|34767.1|34689.6|25
1649432960000|2022-04-08 15:49:20|34770|34691.4|34765.7|34691|34771.5|34697.7|34764.3|34686.9|23
1649432970000|2022-04-08 15:49:30|34767.8|34688.1|34766.4|34690.5|34771.2|34698.7|34763.8|34684.5|27
1649432980000|2022-04-08 15:49:40|34766.5|34691.9|34767.8|34697.5|34769.7|34697.5|34766.5|34690|23
1649432990000|2022-04-08 15:49:50|34767.5|34697.6|34770.6|34688.4|34771.9|34699.4|34764|34688.4|16
1649433000000|2022-04-08 15:50:00|34769.9|34689.2|34768.1|34693.7|34769.9|34694.2|34767|34689.2|24
1649433010000|2022-04-08 15:50:10|34768.3|34691.9|34765|34694.5|34769.1|34696.6|34764.7|34691.6|21
1649433020000|2022-04-08 15:50:20|34764.7|34695|34766.1|34691.3|34766.1|34697.8|34761.8|34691.3|25
1649433030000|2022-04-08 15:50:30|34765.8|34692.2|34807.5|34733.9|34814.2|34761.3|34751.9|34690.3|30
1649433040000|2022-04-08 15:50:40|34811.7|34728.5|34820.4|34737.5|34820.4|34767.1|34787.1|34721.8|26
1649433050000|2022-04-08 15:50:50|34819.6|34738.2|34818|34747.9|34825|34757.3|34807.3|34738.2|28
1649433060000|2022-04-08 15:51:00|34819.9|34747.1|34808|34788|34823.7|34788|34803.6|34746.2|31
1649433070000|2022-04-08 15:51:10|34806.6|34786.6|34821.9|34771.9|34831.9|34787.2|34804|34762.6|28
1649433080000|2022-04-08 15:51:20|34823.7|34773.7|34810|34730.8|34829|34784.6|34781.2|34726.1|22
1649433090000|2022-04-08 15:51:30|34816.1|34753.6|34823.3|34744.5|34825.8|34760.9|34806.5|34730.8|34
1649433100000|2022-04-08 15:51:40|34824.5|34746.6|34827.4|34762.7|34839.9|34780.9|34800.9|34746.6|34
1649433110000|2022-04-08 15:51:50|34823|34760.7|34838.6|34753.2|34840.7|34763.3|34822.8|34746.9|26
1649433120000|2022-04-08 15:52:00|34833.4|34759.9|34826.6|34758.5|34837.9|34783.6|34802.6|34755.4|38
1649433130000|2022-04-08 15:52:10|34819|34769|34825.6|34756.6|34826.9|34769|34819|34756.6|27
1649433140000|2022-04-08 15:52:20|34826.4|34757.6|34813.5|34763.5|34826.7|34764.3|34813.5|34757.1|23
1649433150000|2022-04-08 15:52:30|34813.7|34763.7|34796.4|34776.4|34814.9|34780|34795.8|34761.3|20
1649433160000|2022-04-08 15:52:40|34797.4|34777.4|34799.7|34779.7|34799.7|34779.7|34797.3|34777.3|26
1649433170000|2022-04-08 15:52:50|34800|34780|34799|34779|34800|34780|34797.7|34777.7|25
1649433180000|2022-04-08 15:53:00|34799.5|34779.5|34803.1|34783.1|34803.1|34783.1|34797.2|34777.2|23
1649433190000|2022-04-08 15:53:10|34803.3|34783.3|34803.2|34783.2|34804.2|34784.2|34796.9|34776.9|24
1649433200000|2022-04-08 15:53:20|34801.4|34781.4|34801.4|34781.4|34806.3|34786.3|34800.7|34780.7|26
1649433210000|2022-04-08 15:53:30|34801.7|34781.7|34815.5|34765.5|34818.2|34781.7|34801.7|34764.1|23
1649433220000|2022-04-08 15:53:40|34814.9|34764.9|34815.2|34765.2|34815.2|34765.2|34812.6|34762.6|22
1649433230000|2022-04-08 15:53:50|34815.1|34765.1|34815.6|34765.6|34817.4|34767.4|34814.8|34764.8|24
1649433240000|2022-04-08 15:54:00|34814|34764|34817|34767|34818.1|34768.1|34814|34764|29
1649433250000|2022-04-08 15:54:10|34817.7|34767.7|34801.5|34781.5|34817.8|34781.8|34800.1|34766.8|26
1649433260000|2022-04-08 15:54:20|34801.7|34781.7|34805.7|34785.7|34828|34785.8|34801.4|34762.3|30
1649433270000|2022-04-08 15:54:30|34805.8|34785.8|34802.8|34782.8|34806.3|34786.3|34802.8|34782.8|27
1649433280000|2022-04-08 15:54:40|34803.3|34783.3|34806|34786|34807|34787|34803.2|34783.2|25
1649433290000|2022-04-08 15:54:50|34806.2|34786.2|34805.2|34785.2|34806.7|34786.7|34803.9|34783.9|26
1649433300000|2022-04-08 15:55:00|34805.6|34785.6|34803.7|34783.7|34831.5|34789.3|34802.7|34766.9|33
1649433310000|2022-04-08 15:55:10|34802.5|34782.5|34803.9|34783.9|34804.5|34784.5|34801.7|34781.7|29
1649433320000|2022-04-08 15:55:20|34803.1|34783.1|34816.4|34766.4|34816.8|34783.5|34795.8|34763.8|30
1649433330000|2022-04-08 15:55:30|34818.3|34768.3|34812.8|34762.8|34823.3|34768.4|34812.4|34759.1|24
1649433340000|2022-04-08 15:55:40|34813|34763|34811|34761|34813.8|34763.8|34811|34761|25
1649433350000|2022-04-08 15:55:50|34813.3|34763.3|34810.2|34760.2|34819.9|34763.3|34810.2|34754.9|21
1649433360000|2022-04-08 15:56:00|34810.7|34760.7|34798.1|34778.1|34819.4|34779.5|34796.6|34755.7|30
1649433370000|2022-04-08 15:56:10|34798.5|34778.5|34797.6|34777.6|34800.7|34780.7|34793.6|34773.6|27
1649433380000|2022-04-08 15:56:20|34797.4|34777.4|34813.3|34763.3|34818.8|34778.6|34796.6|34756.5|23
1649433390000|2022-04-08 15:56:30|34813.1|34763.1|34793.7|34773.7|34813.1|34778.2|34793.7|34760.8|23
1649433400000|2022-04-08 15:56:40|34794.2|34774.2|34798.4|34778.4|34799.9|34779.9|34793.6|34773.6|27
1649433410000|2022-04-08 15:56:50|34797.6|34777.6|34797.9|34777.9|34798.6|34778.6|34796.7|34776.7|21
1649433420000|2022-04-08 15:57:00|34797.6|34777.6|34799|34779|34800.3|34780.3|34797.4|34777.4|21
1649433430000|2022-04-08 15:57:10|34799.4|34779.4|34800.5|34780.5|34820.2|34781|34797|34757.4|24
1649433440000|2022-04-08 15:57:20|34804.8|34784.8|34812.2|34762.2|34820.1|34784.8|34801.9|34756.8|22
1649433450000|2022-04-08 15:57:30|34812|34762|34814.4|34764.4|34815.3|34765.3|34812|34762|22
1649433460000|2022-04-08 15:57:40|34814.2|34764.2|34798.6|34778.6|34820.1|34781.5|34795|34752.5|34
1649433470000|2022-04-08 15:57:50|34798.9|34778.9|34795.5|34775.5|34798.9|34778.9|34795.4|34775.4|25
1649433480000|2022-04-08 15:58:00|34796.1|34776.1|34797.5|34777.5|34797.6|34777.6|34795.1|34775.1|20
1649433490000|2022-04-08 15:58:10|34797.4|34777.4|34800.6|34780.6|34800.6|34780.6|34795.3|34775.3|22
1649433500000|2022-04-08 15:58:20|34800.5|34780.5|34785.1|34765.1|34803.3|34781.7|34785.1|34753.3|21
1649433510000|2022-04-08 15:58:30|34785.6|34765.6|34810.8|34738.9|34814|34765.6|34785|34737.3|23
1649433520000|2022-04-08 15:58:40|34810.7|34739.1|34800|34750|34812.7|34750.1|34798.8|34736.5|18
1649433530000|2022-04-08 15:58:50|34799.9|34749.9|34812.1|34714|34816.7|34750.1|34797.6|34710|24
1649433540000|2022-04-08 15:59:00|34813.9|34710.2|34802.3|34729.8|34814.3|34740.5|34790.5|34709.3|29
1649433550000|2022-04-08 15:59:10|34802.1|34730|34791.1|34741.1|34803.2|34741.7|34791.1|34729.9|13
1649433560000|2022-04-08 15:59:20|34791.4|34741.4|34802.1|34731.5|34803.9|34742.1|34791.4|34731.1|15
1649433570000|2022-04-08 15:59:30|34800.6|34733.1|34800.3|34725.9|34802.5|34733.1|34795.2|34724.4|33
1649433580000|2022-04-08 15:59:40|34800.2|34725.8|34770.3|34750.3|34800.2|34751.1|34768.6|34721.9|36
1649433590000|2022-04-08 15:59:50|34796.2|34724.3|34795|34728.4|34798.6|34739.4|34783.6|34722|37
1649433600000|2022-04-08 16:00:00|34789.7|34739.7|34802.5|34728|34804.3|34740|34789|34724.7|33
1649433610000|2022-04-08 16:00:10|34803.1|34728.2|34802.9|34725.6|34805.6|34741|34791|34725.4|28
1649433620000|2022-04-08 16:00:20|34803.2|34725.8|34797.7|34731.3|34803.3|34733.2|34796.7|34725.8|19
1649433630000|2022-04-08 16:00:30|34798.9|34729.6|34796|34733|34806|34760.9|34773.2|34721|21
1649433640000|2022-04-08 16:00:40|34790.4|34740.4|34776.7|34756.7|34800|34762|34774.4|34726.6|24
1649433650000|2022-04-08 16:00:50|34776.9|34756.9|34775.2|34755.2|34799.2|34759.1|34774.3|34728.1|20
1649433660000|2022-04-08 16:01:00|34797.6|34730.5|34801.6|34725.7|34804.3|34741.9|34789.6|34724.5|22
1649433670000|2022-04-08 16:01:10|34799.8|34728.6|34789|34739|34800.3|34740|34789|34727.4|15
1649433680000|2022-04-08 16:01:20|34788.7|34738.7|34800|34730.4|34801|34738.7|34788.7|34728.7|16
1649433690000|2022-04-08 16:01:30|34800.9|34729.3|34789.2|34739.2|34800.9|34740|34788.3|34728.7|17
1649433700000|2022-04-08 16:01:40|34795|34731.9|34788.9|34738.9|34795.9|34739.5|34788.8|34731.1|15
1649433710000|2022-04-08 16:01:50|34788.8|34738.8|34791.9|34728.3|34794|34754.5|34772.4|34724|18
1649433720000|2022-04-08 16:02:00|34792.9|34727.3|34792.9|34742.9|34804.4|34751.9|34770.9|34725.9|23
1649433730000|2022-04-08 16:02:10|34792.2|34742.2|34805.5|34728.1|34805.7|34742.2|34792.2|34727|20
1649433740000|2022-04-08 16:02:20|34806.4|34727.2|34799.2|34730.5|34806.4|34742.1|34792.1|34727.2|23
1649433750000|2022-04-08 16:02:30|34799.7|34729.6|34786.5|34736.5|34799.7|34753.3|34773.3|34724|26
1649433760000|2022-04-08 16:02:40|34786.3|34736.3|34773.5|34753.5|34792.4|34753.7|34772.1|34728.2|23
1649433770000|2022-04-08 16:02:50|34773.9|34753.9|34773.4|34753.4|34774.3|34754.3|34772.7|34752.7|19
1649433780000|2022-04-08 16:03:00|34800.4|34725.9|34797|34732.6|34801.4|34733.9|34795.8|34725.6|26
1649433790000|2022-04-08 16:03:10|34796.7|34733.2|34797.7|34732.3|34801.6|34735|34796.6|34730.3|21
1649433800000|2022-04-08 16:03:20|34798.5|34734.6|34800.7|34735.8|34803.1|34735.9|34797.8|34730.7|21
1649433810000|2022-04-08 16:03:30|34801.2|34735.7|34802.1|34732.6|34806.7|34735.7|34801.1|34726.5|15
1649433820000|2022-04-08 16:03:40|34801.5|34733.6|34796|34733.1|34801.6|34755.3|34773.8|34724.5|21
1649433830000|2022-04-08 16:03:50|34789|34739|34790.3|34740.3|34802.6|34740.7|34789|34726.2|19
1649433840000|2022-04-08 16:04:00|34791.1|34741.1|34784.9|34734.9|34791.1|34750.5|34769.7|34734.9|12
1649433850000|2022-04-08 16:04:10|34781.7|34731.7|34781.4|34731.4|34803|34753.4|34772.4|34713.9|28
1649433860000|2022-04-08 16:04:20|34781.7|34731.7|34780.6|34730.6|34788.1|34731.8|34780.6|34725.2|21
1649433870000|2022-04-08 16:04:30|34781|34731|34780.7|34730.7|34788.2|34731.1|34780.1|34724.5|22
1649433880000|2022-04-08 16:04:40|34780.4|34730.4|34780.7|34730.7|34781.2|34731.2|34780.3|34730.3|17
1649433890000|2022-04-08 16:04:50|34780.9|34730.9|34764.8|34744.8|34781|34745.4|34764.5|34730.8|12
1649433900000|2022-04-08 16:05:00|34764.6|34744.6|34766.8|34746.8|34770.6|34750.6|34764.6|34744.6|27
1649433910000|2022-04-08 16:05:10|34767.4|34747.4|34766.5|34746.5|34769.6|34749.6|34763.7|34743.7|26
1649433920000|2022-04-08 16:05:20|34767.4|34747.4|34766.7|34746.7|34767.4|34747.4|34764|34744|16
1649433930000|2022-04-08 16:05:30|34766.8|34746.8|34770|34750|34792.5|34750.8|34766.8|34727.5|15
1649433940000|2022-04-08 16:05:40|34783.8|34733.8|34770.2|34750.2|34791.9|34751.8|34768.9|34729.2|21
1649433950000|2022-04-08 16:05:50|34769.8|34749.8|34773.9|34753.9|34773.9|34753.9|34769.5|34749.5|17
1649433960000|2022-04-08 16:06:00|34774|34754|34777.1|34757.1|34797.5|34758.2|34774|34734.1|25
1649433970000|2022-04-08 16:06:10|34777|34757|34778.9|34758.9|34778.9|34758.9|34776.6|34756.6|23
1649433980000|2022-04-08 16:06:20|34779|34759|34777.5|34757.5|34780.4|34760.4|34777.3|34757.3|22
1649433990000|2022-04-08 16:06:30|34777.6|34757.6|34774.7|34754.7|34805.5|34758.1|34773.1|34729.5|25
1649434000000|2022-04-08 16:06:40|34774.8|34754.8|34772.7|34752.7|34776|34756|34772.7|34752.7|19
1649434010000|2022-04-08 16:06:50|34772.4|34752.4|34776.6|34756.6|34776.6|34756.6|34771.7|34751.7|28
1649434020000|2022-04-08 16:07:00|34799.3|34736.7|34777.8|34757.8|34799.3|34758.2|34777.3|34736.3|25
1649434030000|2022-04-08 16:07:10|34778|34758|34780.1|34760.1|34780.2|34760.2|34777.6|34757.6|21
1649434040000|2022-04-08 16:07:20|34779.5|34759.5|34779.1|34759.1|34780.9|34760.9|34779.1|34759.1|18
1649434050000|2022-04-08 16:07:30|34779.3|34759.3|34777.9|34757.9|34779.3|34759.3|34777.4|34757.4|11
1649434060000|2022-04-08 16:07:40|34777.7|34757.7|34776|34756|34778.4|34758.4|34776|34756|15
1649434070000|2022-04-08 16:07:50|34776.1|34756.1|34775.4|34755.4|34777.1|34757.1|34775.3|34755.3|15
1649434080000|2022-04-08 16:08:00|34774.9|34754.9|34775|34755|34775.4|34755.4|34774.7|34754.7|10
1649434090000|2022-04-08 16:08:10|34775.1|34755.1|34773.1|34753.1|34775.1|34755.1|34771.7|34751.7|23
1649434100000|2022-04-08 16:08:20|34772.9|34752.9|34773.3|34753.3|34773.3|34753.3|34772.3|34752.3|12
1649434110000|2022-04-08 16:08:30|34772.4|34752.4|34769|34749|34784.4|34754|34769|34732.2|25
1649434120000|2022-04-08 16:08:40|34770.8|34750.8|34770.3|34750.3|34771.4|34751.4|34769.2|34749.2|25
1649434130000|2022-04-08 16:08:50|34770|34750|34765.7|34745.7|34770.8|34750.8|34765.7|34745.7|17
1649434140000|2022-04-08 16:09:00|34764.2|34744.2|34763.1|34743.1|34765|34745|34762.7|34742.7|29
1649434150000|2022-04-08 16:09:10|34763|34743|34763|34743|34763.9|34743.9|34762.3|34742.3|19
1649434160000|2022-04-08 16:09:20|34763.3|34743.3|34765|34745|34766.6|34746.6|34763.3|34743.3|15
1649434170000|2022-04-08 16:09:30|34765.4|34745.4|34770.2|34750.2|34770.7|34750.7|34765.4|34745.4|16
1649434180000|2022-04-08 16:09:40|34768.8|34748.8|34766.1|34746.1|34769.8|34749.8|34766|34746|19
1649434190000|2022-04-08 16:09:50|34766.4|34746.4|34769|34749|34769|34749|34765.7|34745.7|22
1649434200000|2022-04-08 16:10:00|34769.6|34749.6|34769.6|34749.6|34770.8|34750.8|34768.7|34748.7|18
1649434210000|2022-04-08 16:10:10|34769.4|34749.4|34770.5|34750.5|34771.1|34751.1|34768.2|34748.2|22
1649434220000|2022-04-08 16:10:20|34770.6|34750.6|34767.9|34747.9|34770.6|34750.6|34767.4|34747.4|13
1649434230000|2022-04-08 16:10:30|34768.2|34748.2|34781|34731|34786.6|34748.6|34765|34722.5|20
1649434240000|2022-04-08 16:10:40|34781.8|34731.8|34764.4|34744.4|34781.8|34747.2|34764.4|34729.8|17
1649434250000|2022-04-08 16:10:50|34764.2|34744.2|34763.5|34743.5|34764.3|34744.3|34762.2|34742.2|16
1649434260000|2022-04-08 16:11:00|34763.3|34743.3|34762.8|34742.8|34763.3|34743.3|34761.5|34741.5|19
1649434270000|2022-04-08 16:11:10|34762.6|34742.6|34760.2|34740.2|34762.6|34742.6|34759.8|34739.8|14
1649434280000|2022-04-08 16:11:20|34760|34740|34759.9|34739.9|34760|34740|34759.3|34739.3|17
1649434290000|2022-04-08 16:11:30|34760.1|34740.1|34759.7|34739.7|34760.1|34740.1|34758.9|34738.9|15
1649434300000|2022-04-08 16:11:40|34759.4|34739.4|34758.7|34738.7|34759.4|34739.4|34757.8|34737.8|19
1649434310000|2022-04-08 16:11:50|34758.5|34738.5|34758.7|34738.7|34759.8|34739.8|34757.3|34737.3|20
1649434320000|2022-04-08 16:12:00|34758.6|34738.6|34760.6|34740.6|34760.9|34740.9|34758.6|34738.6|27
1649434330000|2022-04-08 16:12:10|34759.2|34739.2|34759.3|34739.3|34760.5|34740.5|34758.6|34738.6|21
1649434340000|2022-04-08 16:12:20|34759.2|34739.2|34761.3|34741.3|34761.3|34741.3|34759|34739|19
1649434350000|2022-04-08 16:12:30|34760.6|34740.6|34759.9|34739.9|34760.6|34740.6|34759.4|34739.4|14
1649434360000|2022-04-08 16:12:40|34758.9|34738.9|34759.4|34739.4|34759.7|34739.7|34758.1|34738.1|8
1649434370000|2022-04-08 16:12:50|34759.5|34739.5|34758.4|34738.4|34761.4|34741.4|34758.3|34738.3|21
1649434380000|2022-04-08 16:13:00|34759.5|34739.5|34758.8|34738.8|34774.4|34742|34758|34724.4|33
1649434390000|2022-04-08 16:13:10|34759.1|34739.1|34761|34741|34761.5|34741.5|34758.7|34738.7|18
1649434400000|2022-04-08 16:13:20|34761.3|34741.3|34761.8|34741.8|34762.1|34742.1|34760.8|34740.8|14
1649434410000|2022-04-08 16:13:30|34762.1|34742.1|34777.4|34727.4|34786.8|34744.4|34761.7|34717.7|26
1649434420000|2022-04-08 16:13:40|34777.7|34727.7|34761.4|34741.4|34778.8|34742.5|34761.2|34727|17
1649434430000|2022-04-08 16:13:50|34761.3|34741.3|34763.5|34743.5|34764.6|34744.6|34761.2|34741.2|14
1649434440000|2022-04-08 16:14:00|34765.6|34745.6|34766.3|34746.3|34766.3|34746.3|34762.7|34742.7|23
1649434450000|2022-04-08 16:14:10|34766.5|34746.5|34766.6|34746.6|34768.7|34748.7|34765.1|34745.1|16
1649434460000|2022-04-08 16:14:20|34767.2|34747.2|34766.3|34746.3|34768.2|34748.2|34766.3|34746.3|11
1649434470000|2022-04-08 16:14:30|34766.8|34746.8|34819.2|34754.6|34826.6|34779.4|34766.4|34746.4|27
1649434480000|2022-04-08 16:14:40|34822.7|34752.3|34818.5|34755.3|34823|34764.2|34813.5|34752.3|28
1649434490000|2022-04-08 16:14:50|34817.2|34767.2|34810.4|34760.4|34824.9|34767.2|34807.6|34743.9|33
1649434500000|2022-04-08 16:15:00|34810.9|34760.9|34815.2|34750.9|34817.1|34761|34806.8|34749.1|24
1649434510000|2022-04-08 16:15:10|34807.3|34750.7|34816.5|34751.5|34818.5|34759.2|34807.3|34748.9|20
1649434520000|2022-04-08 16:15:20|34802.5|34782.5|34801.1|34781.1|34802.5|34782.5|34800|34780|17
1649434530000|2022-04-08 16:15:30|34801.2|34781.2|34818.7|34753.4|34823.5|34781.5|34799.1|34750.2|31
1649434540000|2022-04-08 16:15:40|34822.7|34750|34823.5|34752.9|34824.3|34764.8|34813.6|34747.9|26
1649434550000|2022-04-08 16:15:50|34820.6|34751.6|34819.3|34756.5|34824.3|34756.5|34817.8|34750.9|18
1649434560000|2022-04-08 16:16:00|34813.2|34763.2|34795.9|34775.9|34820.4|34778|34795.9|34752.2|25
1649434570000|2022-04-08 16:16:10|34795.6|34775.6|34797.9|34777.9|34802.2|34782.2|34794.4|34774.4|26
1649434580000|2022-04-08 16:16:20|34800.1|34780.1|34807.5|34757.5|34816.8|34780.1|34797.8|34744.9|21
1649434590000|2022-04-08 16:16:30|34807.6|34757.6|34808.2|34758.2|34818.8|34762.1|34806.2|34747.6|28
1649434600000|2022-04-08 16:16:40|34808.3|34758.3|34805.5|34755.5|34810|34760|34805.5|34755.5|20
1649434610000|2022-04-08 16:16:50|34806.4|34756.4|34807.3|34757.3|34812.7|34758.6|34805.6|34749.5|21
1649434620000|2022-04-08 16:17:00|34807.2|34757.2|34793.5|34773.5|34809.3|34773.7|34790.9|34757.1|21
1649434630000|2022-04-08 16:17:10|34793.4|34773.4|34794|34774|34794|34774|34791.4|34771.4|9
1649434640000|2022-04-08 16:17:20|34793.9|34773.9|34792.2|34772.2|34793.9|34773.9|34792|34772|17
1649434650000|2022-04-08 16:17:30|34792.8|34772.8|34789.3|34769.3|34792.8|34772.8|34785.7|34765.7|9
1649434660000|2022-04-08 16:17:40|34791.1|34771.1|34787.6|34767.6|34791.1|34771.1|34785.3|34765.3|21
1649434670000|2022-04-08 16:17:50|34787.8|34767.8|34807.1|34744|34807.1|34768.4|34784.9|34744|17
1649434680000|2022-04-08 16:18:00|34801.6|34751.6|34801.7|34751.7|34807.2|34753.1|34800|34744.2|19
1649434690000|2022-04-08 16:18:10|34801.5|34751.5|34802.8|34752.8|34808|34753|34801.2|34744.7|31
1649434700000|2022-04-08 16:18:20|34803.1|34753.1|34788.4|34768.4|34803.1|34768.5|34786.1|34751.9|19
1649434710000|2022-04-08 16:18:30|34787.2|34767.2|34788.9|34768.9|34790.7|34770.7|34787.2|34767.2|14
1649434720000|2022-04-08 16:18:40|34789.7|34769.7|34787.4|34767.4|34789.7|34769.7|34787|34767|14
1649434730000|2022-04-08 16:18:50|34787.9|34767.9|34784.9|34764.9|34789.8|34769.8|34784.6|34764.6|16
1649434740000|2022-04-08 16:19:00|34808.2|34742.1|34799.7|34749.7|34808.2|34767.3|34785.4|34738.6|20
1649434750000|2022-04-08 16:19:10|34800.4|34750.4|34800.7|34750.7|34800.7|34750.7|34798.7|34748.7|24
1649434760000|2022-04-08 16:19:20|34800.6|34750.6|34801.8|34751.8|34801.8|34751.8|34799.3|34749.3|11
1649434770000|2022-04-08 16:19:30|34788.4|34768.4|34788.9|34768.9|34791.9|34771.9|34786.2|34766.2|23
1649434780000|2022-04-08 16:19:40|34788.7|34768.7|34788.8|34768.8|34789.5|34769.5|34784.1|34764.1|22
1649434790000|2022-04-08 16:19:50|34787.1|34767.1|34789.3|34769.3|34792.2|34772.2|34787.1|34767.1|16
1649434800000|2022-04-08 16:20:00|34789.1|34769.1|34797.1|34747.1|34807.3|34769.1|34783.4|34735.4|29
1649434810000|2022-04-08 16:20:10|34781.8|34761.8|34784.5|34764.5|34786|34766|34781.7|34761.7|24
1649434820000|2022-04-08 16:20:20|34806.6|34743.5|34806.9|34744.1|34808.4|34751.8|34800.2|34742.6|26
1649434830000|2022-04-08 16:20:30|34808.4|34744.2|34800.9|34750.9|34808.8|34752.6|34799.9|34744.2|27
1649434840000|2022-04-08 16:20:40|34801.2|34751.2|34788.1|34768.1|34802.3|34768.4|34787.5|34750.6|19
1649434850000|2022-04-08 16:20:50|34789.6|34769.6|34789.5|34769.5|34789.9|34769.9|34785.7|34765.7|13
1649434860000|2022-04-08 16:21:00|34793|34773|34787.3|34767.3|34793|34773|34787.1|34767.1|24
1649434870000|2022-04-08 16:21:10|34787.7|34767.7|34786.5|34766.5|34788.5|34768.5|34784.2|34764.2|12
1649434880000|2022-04-08 16:21:20|34788.5|34768.5|34787.4|34767.4|34788.5|34768.5|34787.4|34767.4|5
1649434890000|2022-04-08 16:21:30|34787.6|34767.6|34789.1|34769.1|34793.2|34773.2|34787.5|34767.5|15
1649434900000|2022-04-08 16:21:40|34788.9|34768.9|34786.2|34766.2|34793.2|34773.2|34786.2|34766.2|20
1649434910000|2022-04-08 16:21:50|34787.1|34767.1|34789.7|34769.7|34794.5|34774.5|34785.5|34765.5|18
1649434920000|2022-04-08 16:22:00|34790.1|34770.1|34786.6|34766.6|34806.9|34770.1|34784|34743.7|29
1649434930000|2022-04-08 16:22:10|34786.8|34766.8|34785.8|34765.8|34787.2|34767.2|34785.4|34765.4|21
1649434940000|2022-04-08 16:22:20|34785.4|34765.4|34785.8|34765.8|34787.1|34767.1|34785.4|34765.4|15
1649434950000|2022-04-08 16:22:30|34786.9|34766.9|34788|34768|34788|34768|34786.9|34766.9|7
1649434960000|2022-04-08 16:22:40|34787.8|34767.8|34788.4|34768.4|34788.8|34768.8|34787.7|34767.7|9
1649434970000|2022-04-08 16:22:50|34788.3|34768.3|34783.1|34763.1|34789.6|34769.6|34783.1|34763.1|22
1649434980000|2022-04-08 16:23:00|34806.1|34740|34800.3|34750.3|34806.1|34751.5|34799.5|34740|16
1649434990000|2022-04-08 16:23:10|34786.8|34766.8|34801|34751|34807.3|34766.8|34785.4|34744.4|22
1649435000000|2022-04-08 16:23:20|34801.3|34751.3|34801.1|34751.1|34806.6|34752.4|34800.7|34744.3|13
1649435010000|2022-04-08 16:23:30|34787.3|34767.3|34787.8|34767.8|34788.7|34768.7|34785.5|34765.5|18
1649435020000|2022-04-08 16:23:40|34788.3|34768.3|34790.6|34770.6|34790.8|34770.8|34788.3|34768.3|9
1649435030000|2022-04-08 16:23:50|34789.5|34769.5|34790.2|34770.2|34790.6|34770.6|34789.5|34769.5|8
1649435040000|2022-04-08 16:24:00|34790.5|34770.5|34790.3|34770.3|34792.5|34772.5|34786.3|34766.3|15
1649435050000|2022-04-08 16:24:10|34789.6|34769.6|34784.5|34764.5|34791.2|34771.2|34784.5|34764.5|18
1649435060000|2022-04-08 16:24:20|34785.5|34765.5|34789.5|34769.5|34789.5|34769.5|34784.1|34764.1|18
1649435070000|2022-04-08 16:24:30|34790|34770|34788.1|34768.1|34790|34770|34783.3|34763.3|18
1649435080000|2022-04-08 16:24:40|34788.3|34768.3|34775.6|34755.6|34790.4|34770.4|34775.6|34755.6|22
1649435090000|2022-04-08 16:24:50|34775.9|34755.9|34794.8|34725.9|34799.3|34755.9|34762.5|34714.3|32
1649435100000|2022-04-08 16:25:00|34797.2|34724.7|34793.2|34728.5|34797.2|34736.4|34784.5|34724.7|24
1649435110000|2022-04-08 16:25:10|34785.5|34735.5|34785.5|34735.5|34796.5|34736.1|34785.5|34725.7|15
1649435120000|2022-04-08 16:25:20|34785.4|34735.4|34794.4|34727.8|34794.4|34736.3|34783.2|34727.8|14
1649435130000|2022-04-08 16:25:30|34794.7|34728|34787.6|34737.6|34795.3|34738.3|34786.9|34728|20
1649435140000|2022-04-08 16:25:40|34787.5|34737.5|34785.1|34735.1|34794.3|34737.8|34784|34731|20
1649435150000|2022-04-08 16:25:50|34784.8|34734.8|34787.6|34737.6|34787.6|34737.6|34784.8|34734.8|16
1649435160000|2022-04-08 16:26:00|34796.1|34728.8|34784.8|34734.8|34799.7|34734.9|34783.2|34725.1|16
1649435170000|2022-04-08 16:26:10|34794.6|34727.4|34786.8|34736.8|34796.9|34736.8|34786.8|34726.2|21
1649435180000|2022-04-08 16:26:20|34787.1|34737.1|34783.5|34718.6|34790.6|34742.1|34761.6|34712.1|21
1649435190000|2022-04-08 16:26:30|34776.9|34726.9|34774.2|34724.2|34786.1|34726.9|34773.6|34716|13
1649435200000|2022-04-08 16:26:40|34774.6|34724.6|34772.8|34722.8|34774.6|34724.6|34772.7|34722.7|15
1649435210000|2022-04-08 16:26:50|34773.3|34723.3|34778.8|34715.4|34781.2|34738.7|34755.8|34713.1|15
1649435220000|2022-04-08 16:27:00|34771.7|34721.7|34773.7|34723.7|34781.8|34724.1|34771.4|34714.9|19
1649435230000|2022-04-08 16:27:10|34774|34724|34775.9|34725.9|34783.4|34726.3|34773.7|34718.3|19
1649435240000|2022-04-08 16:27:20|34775.4|34725.4|34783|34716.5|34783.9|34725.4|34773.7|34715.6|18
1649435250000|2022-04-08 16:27:30|34781.4|34717.1|34773.8|34723.8|34781.4|34723.9|34773|34717.1|12
1649435260000|2022-04-08 16:27:40|34773.9|34723.9|34773.3|34723.3|34773.9|34723.9|34773|34723|7
1649435270000|2022-04-08 16:27:50|34779|34716.1|34781.6|34717.8|34783.8|34723.7|34772.9|34715.5|9
1649435280000|2022-04-08 16:28:00|34781.8|34716.5|34764.6|34744.6|34784.8|34745.9|34760.6|34716.2|17
1649435290000|2022-04-08 16:28:10|34764|34744|34765.2|34745.2|34765.9|34745.9|34764|34744|7
1649435300000|2022-04-08 16:28:20|34765|34745|34792.3|34721.7|34794.2|34745.8|34763.4|34719.1|21
1649435310000|2022-04-08 16:28:30|34792.7|34720.6|34793.7|34719.7|34794.8|34721.9|34791.3|34719.1|19
1649435320000|2022-04-08 16:28:40|34793|34720.2|34790.5|34720.3|34793.2|34729.3|34778.1|34719.2|17
1649435330000|2022-04-08 16:28:50|34790.3|34720.4|34788.1|34725.5|34792.2|34732.8|34781.9|34720.4|17
1649435340000|2022-04-08 16:29:00|34789.1|34724.4|34792.2|34724.2|34794.1|34743.9|34758.2|34723.1|15
1649435350000|2022-04-08 16:29:10|34789.6|34727.1|34782.6|34732.6|34789.9|34733.6|34782.6|34725.3|16
1649435360000|2022-04-08 16:29:20|34782.7|34732.7|34793.2|34722.3|34793.2|34733.6|34782.7|34722.3|11
1649435370000|2022-04-08 16:29:30|34793.4|34722.4|34793.7|34722.6|34794.3|34730.8|34779.5|34721.4|18
1649435380000|2022-04-08 16:29:40|34793.3|34721.9|34788.3|34725|34794.4|34731.6|34781.6|34720.4|21
1649435390000|2022-04-08 16:29:50|34790.3|34724.4|34765.2|34745.2|34793.2|34745.2|34764.6|34722.9|17
1649435400000|2022-04-08 16:30:00|34766.7|34746.7|34784.1|34734.1|34791.9|34749.6|34766.7|34725.6|16
1649435410000|2022-04-08 16:30:10|34784.9|34734.9|34784.6|34734.6|34790.9|34734.9|34783.3|34727.2|10
1649435420000|2022-04-08 16:30:20|34784.7|34734.7|34780.9|34730.9|34791.9|34734.9|34780.9|34726.3|7
1649435430000|2022-04-08 16:30:30|34781.7|34731.7|34794.6|34724.1|34794.7|34732.9|34781.6|34724.1|15
1649435440000|2022-04-08 16:30:40|34793.4|34724.4|34788.2|34725.9|34793.6|34732.1|34781.8|34723.3|16
1649435450000|2022-04-08 16:30:50|34789.7|34726|34784.4|34734.4|34790.2|34734.4|34782.1|34724.4|18
1649435460000|2022-04-08 16:31:00|34794.8|34724.2|34794.2|34727.8|34799.7|34727.8|34794.2|34721.2|23
1649435470000|2022-04-08 16:31:10|34793.3|34728.4|34792.3|34726.2|34798.1|34728.7|34792.1|34724.9|17
1649435480000|2022-04-08 16:31:20|34791.7|34727.1|34793.2|34728.5|34794.1|34728.9|34791.7|34725.2|17
1649435490000|2022-04-08 16:31:30|34769.9|34749.9|34801.7|34732.4|34804.8|34754.4|34769.9|34729.6|22
1649435500000|2022-04-08 16:31:40|34801.5|34731.4|34800.3|34729.6|34801.5|34739.5|34787.7|34729.6|20
1649435510000|2022-04-08 16:31:50|34800.8|34728.9|34800.5|34731.7|34802|34731.7|34798.5|34728.9|20
1649435520000|2022-04-08 16:32:00|34801.8|34731.6|34798.8|34732|34802.4|34732|34798.7|34727.7|18
1649435530000|2022-04-08 16:32:10|34799.1|34732.3|34801.1|34729.3|34803.3|34739.3|34789.3|34729.3|18
1649435540000|2022-04-08 16:32:20|34801|34729.6|34798.3|34734.2|34801|34734.2|34794.7|34729.6|21
1649435550000|2022-04-08 16:32:30|34798.6|34734|34794.3|34744.3|34805.1|34758.4|34774.5|34733.6|22
1649435560000|2022-04-08 16:32:40|34794.2|34744.2|34804.5|34734.2|34805.1|34746.2|34794.2|34734.2|23
1649435570000|2022-04-08 16:32:50|34804.2|34733.9|34806.5|34735.8|34806.6|34736.7|34802.1|34732.5|20
1649435580000|2022-04-08 16:33:00|34804.3|34737.6|34779.9|34759.9|34807.8|34760.2|34779.3|34736.8|13
1649435590000|2022-04-08 16:33:10|34780.6|34760.6|34781.9|34761.9|34782.1|34762.1|34780.5|34760.5|17
1649435600000|2022-04-08 16:33:20|34781.8|34761.8|34795.1|34745.1|34802.8|34761.8|34779.8|34735.4|20
1649435610000|2022-04-08 16:33:30|34794.8|34744.8|34795.2|34745.2|34795.4|34745.4|34794.7|34744.7|15
1649435620000|2022-04-08 16:33:40|34794.9|34744.9|34802.9|34735.7|34805.4|34757.3|34776.9|34732|22
1649435630000|2022-04-08 16:33:50|34803.4|34735.1|34792.7|34742.7|34806.2|34742.8|34792.7|34732.1|12
1649435640000|2022-04-08 16:34:00|34793|34743|34807.9|34741.1|34813.7|34743|34793|34734.4|20
1649435650000|2022-04-08 16:34:10|34811.7|34738.5|34808.7|34744|34815.2|34744.1|34808|34733.7|20
1649435660000|2022-04-08 16:34:20|34809|34743.6|34810.3|34745.2|34813.5|34745.2|34809|34742.7|18
1649435670000|2022-04-08 16:34:30|34809.8|34744.7|34811|34745.3|34816.2|34751.5|34801.5|34741.8|19
1649435680000|2022-04-08 16:34:40|34811.3|34745.5|34811.7|34744.3|34811.8|34752.1|34801.2|34744|12
1649435690000|2022-04-08 16:34:50|34811.4|34744|34815.9|34741.8|34816.4|34744|34811.4|34740.4|25
1649435700000|2022-04-08 16:35:00|34814.7|34742.1|34809.9|34740.1|34814.7|34743.9|34807.5|34738|26
1649435710000|2022-04-08 16:35:10|34809.7|34739.5|34807.7|34734.8|34811.2|34742.1|34802.6|34734.8|26
1649435720000|2022-04-08 16:35:20|34809.4|34732.2|34802.6|34731.7|34809.4|34736.3|34800.6|34731.7|29
1649435730000|2022-04-08 16:35:30|34801.8|34732.9|34803.5|34732.2|34803.5|34734.2|34800.5|34731|24
1649435740000|2022-04-08 16:35:40|34802.5|34732.6|34789.1|34739.1|34804.2|34739.1|34789.1|34730.4|20
1649435750000|2022-04-08 16:35:50|34790.1|34740.1|34776.6|34756.6|34790.1|34756.8|34775|34740.1|18
1649435760000|2022-04-08 16:36:00|34776.4|34756.4|34795.6|34745.6|34800.2|34760.1|34776.4|34737.4|24
1649435770000|2022-04-08 16:36:10|34795.4|34745.4|34777.3|34757.3|34801.4|34760.5|34777.3|34738.9|18
1649435780000|2022-04-08 16:36:20|34777.4|34757.4|34778|34758|34778.8|34758.8|34777.3|34757.3|19
1649435790000|2022-04-08 16:36:30|34778.1|34758.1|34793.7|34743.7|34800.3|34759.9|34774.8|34736.3|22
1649435800000|2022-04-08 16:36:40|34793.9|34743.9|34801.3|34734.2|34805|34759.2|34776.2|34729|22
1649435810000|2022-04-08 16:36:50|34793.3|34743.3|34801.8|34730.8|34809|34755.8|34774.6|34725.5|21
1649435820000|2022-04-08 16:37:00|34809.2|34724.8|34800.6|34733.5|34809.2|34733.5|34800.6|34724.8|22
1649435830000|2022-04-08 16:37:10|34802.2|34731.2|34797.5|34733|34802.2|34739.9|34789.9|34731.2|6
1649435840000|2022-04-08 16:37:20|34796.7|34733.7|34803.2|34733.8|34803.2|34756.8|34775.6|34732.4|11
1649435850000|2022-04-08 16:37:30|34800.7|34736|34767|34747|34800.7|34754|34767|34728.2|18
1649435860000|2022-04-08 16:37:40|34768.8|34748.8|34796.5|34720.9|34800.8|34752.1|34768.8|34719.1|17
1649435870000|2022-04-08 16:37:50|34798.4|34718.9|34794.8|34724.8|34799|34734.9|34784.9|34718.9|19
1649435880000|2022-04-08 16:38:00|34792.9|34727.4|34797.9|34728.6|34800|34729.7|34792.6|34724.1|21
1649435890000|2022-04-08 16:38:10|34795.7|34728.5|34784.3|34734.3|34796.5|34736|34782.9|34725.5|19
1649435900000|2022-04-08 16:38:20|34785.5|34735.5|34766.9|34746.9|34785.5|34747.8|34766.5|34734|19
1649435910000|2022-04-08 16:38:30|34767.7|34747.7|34767.4|34747.4|34768.4|34748.4|34766.7|34746.7|12
1649435920000|2022-04-08 16:38:40|34767.8|34747.8|34789.7|34726.3|34789.7|34749.9|34766.8|34726.3|18
1649435930000|2022-04-08 16:38:50|34781.2|34731.2|34765.3|34745.3|34781.9|34746.8|34764.6|34731.2|13
1649435940000|2022-04-08 16:39:00|34765.5|34745.5|34769.6|34749.6|34794|34750.4|34765.5|34723.1|23
1649435950000|2022-04-08 16:39:10|34769.1|34749.1|34785.5|34735.5|34796|34752.2|34766.9|34721|20
1649435960000|2022-04-08 16:39:20|34785.1|34735.1|34769.1|34749.1|34790.6|34749.8|34768.9|34728.2|18
1649435970000|2022-04-08 16:39:30|34768.7|34748.7|34766|34746|34769.4|34749.4|34765.6|34745.6|12
1649435980000|2022-04-08 16:39:40|34766.1|34746.1|34767.7|34747.7|34768.3|34748.3|34765.9|34745.9|16
1649435990000|2022-04-08 16:39:50|34788.6|34726.2|34782.2|34732.2|34789.9|34747.7|34761.9|34724.1|12
1649436000000|2022-04-08 16:40:00|34786.2|34723.7|34798.5|34722.5|34798.5|34734.4|34778.3|34721.6|26
1649436010000|2022-04-08 16:40:10|34796.5|34723.5|34797.4|34723.8|34802.3|34727.3|34794.9|34718.6|16
1649436020000|2022-04-08 16:40:20|34796.7|34724.7|34783|34733|34799.7|34733|34781.6|34721|17
1649436030000|2022-04-08 16:40:30|34783.4|34733.4|34795.6|34729.9|34796.5|34735.4|34783.4|34727.7|14
1649436040000|2022-04-08 16:40:40|34788.2|34738.2|34790.1|34740.1|34805|34740.1|34788.2|34724|12
1649436050000|2022-04-08 16:40:50|34790|34740|34789.8|34739.8|34800.7|34740|34789.3|34728.3|17
1649436060000|2022-04-08 16:41:00|34789.7|34739.7|34770.5|34750.5|34798.4|34750.6|34769.3|34730.3|18
1649436070000|2022-04-08 16:41:10|34771.6|34751.6|34786.8|34736.8|34798.3|34751.6|34771.6|34722.5|21
1649436080000|2022-04-08 16:41:20|34787.3|34737.3|34802.1|34737.4|34802.1|34742.5|34787.3|34728.6|21
1649436090000|2022-04-08 16:41:30|34802.2|34734.4|34791.7|34741.7|34805.1|34755.6|34773.3|34731.8|21
1649436100000|2022-04-08 16:41:40|34791.6|34741.6|34789.8|34739.8|34798.6|34741.7|34789.2|34734|21
1649436110000|2022-04-08 16:41:50|34790.2|34740.2|34773.7|34753.7|34800.6|34756.8|34772.5|34733.6|30
1649436120000|2022-04-08 16:42:00|34774|34754|34773.2|34753.2|34794.3|34754|34771.7|34731|13
1649436130000|2022-04-08 16:42:10|34772.6|34752.6|34798.2|34734.9|34800.2|34756.5|34772.6|34732.9|20
1649436140000|2022-04-08 16:42:20|34792.1|34742.1|34791|34741|34804.2|34742.1|34790.9|34729.2|18
1649436150000|2022-04-08 16:42:30|34790.3|34740.3|34791.4|34741.4|34794.8|34744.8|34789.2|34739.2|22
1649436160000|2022-04-08 16:42:40|34790|34740|34788.8|34738.8|34798.9|34744.2|34788.8|34731.9|15
1649436170000|2022-04-08 16:42:50|34789.3|34739.3|34796.6|34733.2|34797.2|34740.8|34789.3|34733.2|8
1649436180000|2022-04-08 16:43:00|34797.7|34731.1|34791.7|34741.7|34799.3|34757.8|34776.8|34731.1|14
1649436190000|2022-04-08 16:43:10|34791.6|34741.6|34778.1|34758.1|34800.1|34758.1|34777|34733.3|14
1649436200000|2022-04-08 16:43:20|34777.9|34757.9|34779.6|34759.6|34799.7|34763.1|34777.1|34734|18
1649436210000|2022-04-08 16:43:30|34779.4|34759.4|34782.7|34762.7|34782.7|34762.7|34779.4|34759.4|8
1649436220000|2022-04-08 16:43:40|34807|34734|34796.7|34746.7|34807|34747|34796.2|34734|19
1649436230000|2022-04-08 16:43:50|34797.6|34747.6|34802.6|34733.8|34804.3|34760.2|34780.1|34731.4|10
1649436240000|2022-04-08 16:44:00|34803.8|34733.5|34793.8|34743.8|34803.8|34743.8|34793.7|34732.8|11
1649436250000|2022-04-08 16:44:10|34794.2|34744.2|34778|34758|34794.2|34759.3|34777.6|34743.8|14
1649436260000|2022-04-08 16:44:20|34778.4|34758.4|34777.1|34757.1|34778.4|34758.4|34777.1|34757.1|9
1649436270000|2022-04-08 16:44:30|34777.3|34757.3|34799.4|34736.9|34799.4|34759.6|34776.7|34736.9|12
1649436280000|2022-04-08 16:44:40|34793.1|34743.1|34778.6|34758.6|34793.1|34759|34776.9|34741.6|19
1649436290000|2022-04-08 16:44:50|34777.4|34757.4|34780.2|34760.2|34780.8|34760.8|34777.4|34757.4|21
1649436300000|2022-04-08 16:45:00|34780|34760|34782.1|34762.1|34796.1|34762.8|34779.1|34745|21
1649436310000|2022-04-08 16:45:10|34782.3|34762.3|34780.1|34760.1|34805.1|34764.1|34779.8|34742|27
1649436320000|2022-04-08 16:45:20|34780.6|34760.6|34782.3|34762.3|34803|34762.7|34780.4|34735.1|21
1649436330000|2022-04-08 16:45:30|34782.5|34762.5|34781.3|34761.3|34783.5|34763.5|34781.3|34761.3|17
1649436340000|2022-04-08 16:45:40|34780.9|34760.9|34802.2|34734.2|34804.3|34761.9|34775.9|34733.9|19
1649436350000|2022-04-08 16:45:50|34794.1|34744.1|34792.5|34742.5|34800.5|34744.1|34791.3|34733.8|17
1649436360000|2022-04-08 16:46:00|34793.4|34743.4|34792.3|34742.3|34799.8|34743.4|34790.4|34735.5|16
1649436370000|2022-04-08 16:46:10|34792.4|34742.4|34790.1|34740.1|34799.9|34743.9|34790.1|34736.1|17
1649436380000|2022-04-08 16:46:20|34805.6|34727.1|34802.7|34733.7|34812.5|34745.1|34792.5|34720.4|16
1649436390000|2022-04-08 16:46:30|34801.2|34735.5|34793.6|34743.6|34806.6|34745.6|34792.5|34730.8|16
1649436400000|2022-04-08 16:46:40|34799.8|34737.4|34798.2|34735.5|34799.8|34741.3|34789.2|34732.1|20
1649436410000|2022-04-08 16:46:50|34800.2|34733.8|34789.6|34739.6|34800.2|34739.8|34788.8|34731.1|13
1649436420000|2022-04-08 16:47:00|34789.1|34739.1|34799|34730.3|34800.8|34739.1|34789.1|34728.9|21
1649436430000|2022-04-08 16:47:10|34798.8|34733.3|34803.7|34727.4|34805.9|34733.3|34798.8|34726.6|9
1649436440000|2022-04-08 16:47:20|34802|34729.4|34792.6|34742.6|34803.6|34742.6|34789.9|34727.9|7
1649436450000|2022-04-08 16:47:30|34778.3|34758.3|34800.5|34738.1|34800.5|34759.8|34778|34736.8|10
1649436460000|2022-04-08 16:47:40|34801.1|34737.5|34794.8|34744.8|34801.6|34744.8|34794.5|34736.8|6
1649436470000|2022-04-08 16:47:50|34780.3|34760.3|34795|34745|34800.9|34760.3|34779.6|34738|9
1649436480000|2022-04-08 16:48:00|34780.4|34760.4|34808.8|34741.2|34808.8|34763.5|34780.3|34741.2|19
1649436490000|2022-04-08 16:48:10|34808|34743.5|34806.9|34743.5|34809.1|34767.3|34786.6|34739.1|20
1649436500000|2022-04-08 16:48:20|34807.9|34742.2|34802.2|34752.2|34807.9|34752.2|34798.1|34741.4|11
1649436510000|2022-04-08 16:48:30|34807.8|34741.5|34801.4|34751.4|34807.8|34766.1|34786.1|34741.5|15
1649436520000|2022-04-08 16:48:40|34786.7|34766.7|34783.9|34763.9|34806.7|34766.7|34783.5|34742.5|17
1649436530000|2022-04-08 16:48:50|34783.5|34763.5|34784|34764|34784.1|34764.1|34783.5|34763.5|13
1649436540000|2022-04-08 16:49:00|34783.9|34763.9|34783.6|34763.6|34784.9|34764.9|34783.5|34763.5|10
1649436550000|2022-04-08 16:49:10|34783.4|34763.4|34783.5|34763.5|34805.8|34763.9|34783.4|34740.7|18
1649436560000|2022-04-08 16:49:20|34783.4|34763.4|34798.6|34748.6|34804.5|34766.4|34782.9|34739.7|26
1649436570000|2022-04-08 16:49:30|34798.5|34748.5|34784.5|34764.5|34804.5|34764.5|34783.4|34739.7|23
1649436580000|2022-04-08 16:49:40|34784.4|34764.4|34784.1|34764.1|34784.7|34764.7|34783.8|34763.8|11
1649436590000|2022-04-08 16:49:50|34782.2|34762.2|34783.8|34763.8|34784.3|34764.3|34782.2|34762.2|11
1649436600000|2022-04-08 16:50:00|34784|34764|34783.4|34763.4|34806.7|34764|34780.9|34731.3|19
1649436610000|2022-04-08 16:50:10|34781.7|34761.7|34782.9|34762.9|34783.9|34763.9|34781.4|34761.4|19
1649436620000|2022-04-08 16:50:20|34783.4|34763.4|34799|34749|34804.9|34764.4|34783.4|34741.9|9
1649436630000|2022-04-08 16:50:30|34798.6|34748.6|34785.3|34765.3|34806.4|34766|34785.3|34740|12
1649436640000|2022-04-08 16:50:40|34784.9|34764.9|34809.4|34744.4|34812.5|34767.3|34784.6|34740.8|21
1649436650000|2022-04-08 16:50:50|34802.4|34752.4|34787|34767|34809.7|34767.6|34786.2|34746.4|24
1649436660000|2022-04-08 16:51:00|34786.9|34766.9|34786.8|34766.8|34787.9|34767.9|34786.8|34766.8|14
1649436670000|2022-04-08 16:51:10|34786.4|34766.4|34787.3|34767.3|34809.8|34773.3|34786.4|34741.3|17
1649436680000|2022-04-08 16:51:20|34787|34767|34808.1|34745.2|34808.1|34767.1|34786.5|34744.7|11
1649436690000|2022-04-08 16:51:30|34808.4|34743.5|34801.6|34751.6|34810.9|34751.7|34801.2|34740.7|20
1649436700000|2022-04-08 16:51:40|34809|34743.9|34786.9|34766.9|34809.7|34767.3|34786.9|34743|13
1649436710000|2022-04-08 16:51:50|34787.3|34767.3|34787|34767|34809.2|34774|34786.6|34743.6|17
1649436720000|2022-04-08 16:52:00|34786.9|34766.9|34793.7|34773.7|34808.5|34774.4|34785.7|34745.1|16
1649436730000|2022-04-08 16:52:10|34794.2|34774.2|34808.4|34743|34811.1|34774.2|34791.6|34737.6|14
1649436740000|2022-04-08 16:52:20|34792.5|34772.5|34804.8|34740.5|34812.8|34773.8|34784.7|34735.3|21
1649436750000|2022-04-08 16:52:30|34805.9|34737.6|34796|34746|34809.7|34748.7|34795.8|34734.5|18
1649436760000|2022-04-08 16:52:40|34795.8|34745.8|34783.2|34763.2|34802.8|34763.6|34783.2|34740|17
1649436770000|2022-04-08 16:52:50|34783.1|34763.1|34807.8|34735.2|34808.7|34763.1|34783.1|34734|19
1649436780000|2022-04-08 16:53:00|34806.8|34736.7|34804.1|34739.9|34806.8|34747.8|34797.6|34736.7|14
1649436790000|2022-04-08 16:53:10|34797.3|34747.3|34780.6|34760.6|34805.9|34762.7|34780.5|34737.4|15
1649436800000|2022-04-08 16:53:20|34780.3|34760.3|34803.4|34737.6|34803.5|34760.6|34779.7|34736|20
1649436810000|2022-04-08 16:53:30|34796.2|34746.2|34796.4|34746.4|34803|34747.1|34795.9|34738.3|15
1649436820000|2022-04-08 16:53:40|34796.3|34746.3|34779|34759|34802.2|34760.1|34778.9|34739.9|13
1649436830000|2022-04-08 16:53:50|34778.6|34758.6|34803.4|34732.4|34806|34758.6|34778.3|34727.3|13
1649436840000|2022-04-08 16:54:00|34804.3|34731.6|34779.3|34759.3|34804.3|34759.3|34778.7|34731.6|13
1649436850000|2022-04-08 16:54:10|34778|34758|34775.5|34755.5|34801.5|34758.9|34775.5|34733|18
1649436860000|2022-04-08 16:54:20|34775.3|34755.3|34798.1|34729.3|34799.5|34755.9|34774.3|34727|18
1649436870000|2022-04-08 16:54:30|34789.6|34739.6|34796.9|34733.6|34797.9|34741|34789.6|34731.6|16
1649436880000|2022-04-08 16:54:40|34790.5|34740.5|34776.6|34756.6|34798.3|34756.9|34776.6|34733|11
1649436890000|2022-04-08 16:54:50|34776.7|34756.7|34799.7|34735.7|34807|34759|34776.7|34725|17
1649436900000|2022-04-08 16:55:00|34801|34733.8|34799.6|34733.5|34801.7|34743|34792.1|34732.7|13
1649436910000|2022-04-08 16:55:10|34791.9|34741.9|34801.1|34725.9|34801.1|34756.9|34775.4|34725.9|11
1649436920000|2022-04-08 16:55:20|34790.9|34740.9|34795.9|34731.2|34800.2|34740.9|34789|34726.1|12
1649436930000|2022-04-08 16:55:30|34795.1|34732.5|34773.8|34753.8|34795.1|34754|34773.4|34732.5|15
1649436940000|2022-04-08 16:55:40|34774|34754|34796.6|34731.4|34796.6|34754.5|34773.4|34731.4|10
1649436950000|2022-04-08 16:55:50|34773.9|34753.9|34796.1|34729.6|34797.7|34754.7|34772.8|34727.3|23
1649436960000|2022-04-08 16:56:00|34789|34739|34794.8|34730.3|34801|34753.2|34773.2|34720|12
1649436970000|2022-04-08 16:56:10|34788.3|34738.3|34787.7|34737.7|34792.9|34738.3|34787|34730.6|16
1649436980000|2022-04-08 16:56:20|34787.9|34737.9|34772.3|34752.3|34787.9|34753|34772.3|34737.4|10
1649436990000|2022-04-08 16:56:30|34772.7|34752.7|34771.8|34751.8|34773.6|34753.6|34771.7|34751.7|12
1649437000000|2022-04-08 16:56:40|34771.9|34751.9|34773.7|34753.7|34798.3|34753.8|34771.9|34726.5|15
1649437010000|2022-04-08 16:56:50|34794.6|34731|34794.6|34731|34797.9|34753.7|34773.1|34723.9|17
1649437020000|2022-04-08 16:57:00|34788.5|34738.5|34795.5|34728|34798.9|34754.5|34773|34724.9|21
1649437030000|2022-04-08 16:57:10|34787.8|34737.8|34793.6|34730.1|34793.6|34738.5|34787|34730.1|9
1649437040000|2022-04-08 16:57:20|34787.5|34737.5|34772.8|34752.8|34794.4|34752.8|34772.8|34729.2|11
1649437050000|2022-04-08 16:57:30|34773.4|34753.4|34799.3|34729.2|34799.3|34755.1|34773.3|34729.2|15
1649437060000|2022-04-08 16:57:40|34796.7|34732|34799.8|34731.6|34799.8|34756|34775.4|34728.4|12
1649437070000|2022-04-08 16:57:50|34776.6|34756.6|34774.8|34754.8|34798.5|34756.6|34774.4|34730.7|19
1649437080000|2022-04-08 16:58:00|34775|34755|34792|34742|34802.9|34757.9|34775|34728|17
1649437090000|2022-04-08 16:58:10|34791.9|34741.9|34799.7|34732.6|34801.4|34742.7|34791.6|34731.5|12
1649437100000|2022-04-08 16:58:20|34798.3|34734.8|34776.5|34756.5|34798.3|34757.1|34776.5|34734.8|16
1649437110000|2022-04-08 16:58:30|34776.6|34756.6|34775.6|34755.6|34776.6|34756.6|34775.2|34755.2|14
1649437120000|2022-04-08 16:58:40|34775.1|34755.1|34775.4|34755.4|34776.5|34756.5|34775.1|34755.1|14
1649437130000|2022-04-08 16:58:50|34775.5|34755.5|34776.6|34756.6|34797|34757|34774.5|34733|16
1649437140000|2022-04-08 16:59:00|34776.2|34756.2|34775.2|34755.2|34802.9|34757.2|34775.2|34728|19
1649437150000|2022-04-08 16:59:10|34775.9|34755.9|34778.7|34758.7|34778.7|34758.7|34775.9|34755.9|16
1649437160000|2022-04-08 16:59:20|34779|34759|34778.8|34758.8|34779|34759|34778|34758|9
1649437170000|2022-04-08 16:59:30|34778.7|34758.7|34778.6|34758.6|34802.3|34760.4|34777.7|34733.8|22
1649437180000|2022-04-08 16:59:40|34778.1|34758.1|34779|34759|34780.3|34760.3|34777.6|34757.6|23
1649437190000|2022-04-08 16:59:50|34779.2|34759.2|34779.7|34759.7|34779.7|34759.7|34778.7|34758.7|15
1649437200000|2022-04-08 17:00:00|34779.3|34759.3|34774.2|34754.2|34801.6|34759.3|34773.4|34726.7|25
1649437210000|2022-04-08 17:00:10|34774.4|34754.4|34775.3|34755.3|34775.5|34755.5|34773.8|34753.8|21
1649437220000|2022-04-08 17:00:20|34775.7|34755.7|34777.2|34757.2|34778.1|34758.1|34775.5|34755.5|24
1649437230000|2022-04-08 17:00:30|34777.4|34757.4|34779.8|34759.8|34803.6|34760.1|34777.3|34732.9|21
1649437240000|2022-04-08 17:00:40|34779.4|34759.4|34794.6|34744.6|34804.5|34763.6|34779.2|34736.2|33
1649437250000|2022-04-08 17:00:50|34801.4|34736.8|34781.2|34761.2|34805.6|34763|34781|34735.2|31
1649437260000|2022-04-08 17:01:00|34781.7|34761.7|34804.4|34738.4|34805.7|34761.7|34781.7|34737.4|28
1649437270000|2022-04-08 17:01:10|34796.1|34746.1|34797.7|34747.7|34803.1|34747.8|34795.8|34739.1|19
1649437280000|2022-04-08 17:01:20|34798|34748|34783.6|34763.6|34799.1|34763.8|34783.6|34746.9|20
1649437290000|2022-04-08 17:01:30|34783.4|34763.4|34800.9|34750.9|34811.5|34763.5|34783.2|34737.8|19
1649437300000|2022-04-08 17:01:40|34807|34743.9|34814.5|34733.8|34823.4|34743.9|34806.5|34733.1|25
1649437310000|2022-04-08 17:01:50|34816.1|34733.9|34809.1|34743.4|34824.8|34744.8|34807.2|34731.6|19
1649437320000|2022-04-08 17:02:00|34801.7|34751.7|34814.3|34746.6|34826.4|34752|34801.6|34736.2|29
1649437330000|2022-04-08 17:02:10|34816.5|34743.1|34813|34742.1|34822.9|34746.3|34811.2|34739.8|22
1649437340000|2022-04-08 17:02:20|34811|34745.4|34814.1|34746|34822|34749.3|34811|34740.2|22
1649437350000|2022-04-08 17:02:30|34814|34745.8|34813.8|34747.8|34815.3|34763.1|34805.9|34745.8|24
1649437360000|2022-04-08 17:02:40|34806|34756|34808.4|34758.4|34816.8|34758.4|34805.8|34745.6|16
1649437370000|2022-04-08 17:02:50|34808.6|34758.6|34807.3|34757.3|34819|34773.6|34792.9|34742|13
1649437380000|2022-04-08 17:03:00|34807.1|34757.1|34816.9|34739.3|34819.4|34771.9|34791.9|34737.3|25
1649437390000|2022-04-08 17:03:10|34815.8|34741.3|34814.9|34741.3|34817.9|34744.7|34812.4|34739.4|24
1649437400000|2022-04-08 17:03:20|34813.3|34742.9|34803|34753|34813.3|34753.3|34802.9|34742.9|17
1649437410000|2022-04-08 17:03:30|34803.1|34753.1|34819|34735.1|34819.1|34753.1|34803.1|34735.1|16
1649437420000|2022-04-08 17:03:40|34819.2|34734.4|34810.3|34746.3|34819.8|34746.3|34810.3|34734.4|17
1649437430000|2022-04-08 17:03:50|34803.3|34753.3|34802.1|34752.1|34816.5|34753.3|34802.1|34739|21
1649437440000|2022-04-08 17:04:00|34802.3|34752.3|34800.1|34750.1|34817|34766.3|34786.3|34729|22
1649437450000|2022-04-08 17:04:10|34808.4|34740.8|34799.2|34749.2|34810.5|34750.9|34799.1|34737.8|19
1649437460000|2022-04-08 17:04:20|34799.7|34749.7|34807.7|34739.9|34807.7|34751.3|34797.9|34739.9|17
1649437470000|2022-04-08 17:04:30|34806.8|34741.6|34796.9|34746.9|34807.6|34746.9|34796.9|34734.9|22
1649437480000|2022-04-08 17:04:40|34797|34747|34796.3|34746.3|34804.3|34747|34796|34737.2|16
1649437490000|2022-04-08 17:04:50|34796.4|34746.4|34797.4|34747.4|34807.7|34767.2|34787.2|34735.4|28
1649437500000|2022-04-08 17:05:00|34797.6|34747.6|34797.1|34747.1|34807.9|34748.4|34797.1|34734.7|19
1649437510000|2022-04-08 17:05:10|34797.4|34747.4|34796.8|34746.8|34804.2|34748.2|34795.9|34740.6|16
1649437520000|2022-04-08 17:05:20|34796.5|34746.5|34782.7|34762.7|34797.4|34763.4|34782.6|34746.3|12
1649437530000|2022-04-08 17:05:30|34783|34763|34799.2|34749.2|34808|34763|34781.8|34738.9|19
1649437540000|2022-04-08 17:05:40|34791.8|34771.8|34796.8|34746.8|34810.1|34771.8|34781.7|34734.1|23
1649437550000|2022-04-08 17:05:50|34797.5|34747.5|34796.9|34746.9|34803.2|34747.5|34796.1|34740.1|11
1649437560000|2022-04-08 17:06:00|34796.6|34746.6|34817.5|34730|34819.2|34764.8|34783|34730|21
1649437570000|2022-04-08 17:06:10|34821.4|34727.3|34817.4|34732.5|34822.1|34738.7|34812.4|34726.1|20
1649437580000|2022-04-08 17:06:20|34812.4|34738.7|34810|34741.5|34816.6|34742.2|34806|34733.8|19
1649437590000|2022-04-08 17:06:30|34808.9|34742.4|34803.8|34753.8|34811.6|34754.1|34803.6|34739.7|24
1649437600000|2022-04-08 17:06:40|34810.1|34745.9|34801.2|34751.2|34813.6|34767.4|34787.4|34735.9|20
1649437610000|2022-04-08 17:06:50|34802.3|34752.3|34810.4|34743.4|34810.4|34752.3|34801.1|34743.4|14
1649437620000|2022-04-08 17:07:00|34801.4|34751.4|34801.6|34751.6|34801.8|34751.8|34801.4|34751.4|10
1649437630000|2022-04-08 17:07:10|34801.7|34751.7|34816|34738.9|34829.3|34752.4|34801.7|34729.3|20
1649437640000|2022-04-08 17:07:20|34816.5|34739.3|34819|34736.7|34821.9|34739.3|34816.5|34734|24
1649437650000|2022-04-08 17:07:30|34820.2|34735.5|34818.5|34739.7|34820.2|34743.2|34813.6|34735.5|20
1649437660000|2022-04-08 17:07:40|34818.6|34739.3|34811.1|34744.8|34819.3|34774.5|34788.5|34738.3|20
1649437670000|2022-04-08 17:07:50|34811.9|34743.9|34801.2|34751.2|34811.9|34775.8|34786.9|34742|14
1649437680000|2022-04-08 17:08:00|34786.2|34766.2|34814.5|34735.8|34820.3|34766.4|34786.1|34730.6|25
1649437690000|2022-04-08 17:08:10|34815|34735.6|34814.1|34736.2|34816.6|34740.7|34812|34733.5|17
1649437700000|2022-04-08 17:08:20|34812.4|34738.7|34807.7|34741.6|34817.1|34742|34806.4|34733.6|19
1649437710000|2022-04-08 17:08:30|34808.8|34740.7|34782.2|34762.2|34810|34762.2|34782.2|34739.4|21
1649437720000|2022-04-08 17:08:40|34781.7|34761.7|34807.9|34736.3|34822|34762.5|34781.7|34722.3|20
1649437730000|2022-04-08 17:08:50|34797.2|34747.2|34813.6|34731.8|34813.6|34747.2|34797.2|34731.8|19
1649437740000|2022-04-08 17:09:00|34814.8|34729.9|34808.8|34729.7|34814.8|34737.3|34804.2|34728.8|26
1649437750000|2022-04-08 17:09:10|34806.1|34732.9|34807.7|34732.2|34811.8|34734|34806.1|34728.2|18
1649437760000|2022-04-08 17:09:20|34809.6|34729.9|34806.9|34732.1|34814.6|34737.2|34800.7|34725.1|16
1649437770000|2022-04-08 17:09:30|34805.1|34733.4|34795.1|34745.1|34808.5|34745.1|34794.6|34731.2|15
1649437780000|2022-04-08 17:09:40|34800.6|34738.2|34802|34738.3|34803.2|34745.4|34794.8|34736.4|18
1649437790000|2022-04-08 17:09:50|34802.7|34736.4|34812|34726|34812|34759.7|34779.7|34726|16
1649437800000|2022-04-08 17:10:00|34804.6|34738.9|34795.1|34745.1|34804.6|34759.6|34778.6|34737.4|13
1649437810000|2022-04-08 17:10:10|34794.7|34744.7|34795.1|34745.1|34795.6|34745.6|34794.5|34744.5|13
1649437820000|2022-04-08 17:10:20|34795|34745|34779.6|34759.6|34795.3|34760.2|34779.4|34744.1|9
1649437830000|2022-04-08 17:10:30|34779.3|34759.3|34774.7|34754.7|34805|34760.4|34774.7|34730|14
1649437840000|2022-04-08 17:10:40|34776.4|34756.4|34804|34732.6|34804|34758.1|34776.4|34732.6|21
1649437850000|2022-04-08 17:10:50|34804.7|34733.3|34801.8|34738.8|34808.2|34764.2|34782|34731.4|20
1649437860000|2022-04-08 17:11:00|34796|34746|34796.7|34746.7|34803.7|34746.7|34795.7|34736.4|12
1649437870000|2022-04-08 17:11:10|34778.5|34758.5|34779.8|34759.8|34779.9|34759.9|34778.5|34758.5|12
1649437880000|2022-04-08 17:11:20|34780.2|34760.2|34803.6|34738|34803.6|34760.2|34779.3|34736.9|15
1649437890000|2022-04-08 17:11:30|34802.9|34739.2|34803.3|34738.5|34804.4|34746.2|34796.2|34737.1|11
1649437900000|2022-04-08 17:11:40|34804.8|34736.9|34781.5|34761.5|34804.8|34761.5|34776.5|34736.9|13
1649437910000|2022-04-08 17:11:50|34804.7|34736|34795.8|34745.8|34804.7|34760.6|34780.1|34736|12
1649437920000|2022-04-08 17:12:00|34795.4|34745.4|34811.5|34739.2|34816.8|34750|34795.4|34732.8|28
1649437930000|2022-04-08 17:12:10|34809.8|34742|34810.3|34738|34815.1|34742|34808.6|34733|18
1649437940000|2022-04-08 17:12:20|34807.2|34737.6|34810.7|34734.4|34811.6|34743.3|34805.6|34734.4|26
1649437950000|2022-04-08 17:12:30|34808|34737.2|34808.7|34738.8|34814.6|34738.8|34808|34731.3|7
1649437960000|2022-04-08 17:12:40|34812.3|34734.5|34797.8|34747.8|34812.6|34747.8|34797.8|34732.8|11
1649437970000|2022-04-08 17:12:50|34795.8|34745.8|34799.3|34749.3|34806.5|34762.2|34781|34738.2|13
1649437980000|2022-04-08 17:13:00|34805.3|34742.8|34796|34746|34805.3|34748|34795.5|34742.8|16
1649437990000|2022-04-08 17:13:10|34796.4|34746.4|34795.5|34745.5|34796.5|34746.5|34794.3|34744.3|11
1649438000000|2022-04-08 17:13:20|34795.4|34745.4|34805.6|34729.6|34809.9|34745.4|34794.3|34725.9|25
1649438010000|2022-04-08 17:13:30|34807.2|34729|34802.7|34734.7|34809.3|34735.3|34796.8|34727.2|17
1649438020000|2022-04-08 17:13:40|34800.2|34736.1|34797.3|34747.3|34803.7|34747.4|34796.6|34733.5|17
1649438030000|2022-04-08 17:13:50|34815.7|34731.1|34797.5|34747.5|34815.7|34748.8|34796.4|34730.6|16
1649438040000|2022-04-08 17:14:00|34797.4|34747.4|34799|34749|34799.5|34749.5|34797.4|34747.4|10
1649438050000|2022-04-08 17:14:10|34798.8|34748.8|34784.3|34764.3|34808|34764.3|34784.2|34741.8|14
1649438060000|2022-04-08 17:14:20|34784.9|34764.9|34813.2|34739.9|34814.8|34766.6|34784.6|34737.5|23
1649438070000|2022-04-08 17:14:30|34812.3|34739.8|34815.4|34735|34816.2|34745.1|34809.5|34734.7|22
1649438080000|2022-04-08 17:14:40|34814|34736.4|34811.3|34744.4|34816.7|34744.4|34809.8|34734.6|19
1649438090000|2022-04-08 17:14:50|34811|34744.1|34802.5|34752.5|34814.1|34768.6|34788.2|34740.6|21
1649438100000|2022-04-08 17:15:00|34802.7|34752.7|34809.1|34745.7|34810.3|34753|34801.7|34743.9|18
1649438110000|2022-04-08 17:15:10|34802.3|34752.3|34787.5|34767.5|34810.7|34767.7|34787.5|34744.1|12
1649438120000|2022-04-08 17:15:20|34808.9|34745.8|34787.7|34767.7|34810.5|34770.6|34787.7|34744.2|20
1649438130000|2022-04-08 17:15:30|34787.3|34767.3|34788.5|34768.5|34789|34769|34787.3|34767.3|18
1649438140000|2022-04-08 17:15:40|34788.4|34768.4|34817.8|34741.3|34819.5|34769.6|34788.1|34739.2|20
1649438150000|2022-04-08 17:15:50|34817.1|34741.5|34817.3|34743.8|34822.2|34746.1|34815.3|34735.3|18
1649438160000|2022-04-08 17:16:00|34819.4|34741.8|34820.8|34740.5|34823.3|34744.1|34817.1|34737.6|17
1649438170000|2022-04-08 17:16:10|34821.4|34739.3|34815.7|34748.4|34822.2|34759|34808|34739.3|19
1649438180000|2022-04-08 17:16:20|34817.2|34745.4|34805.2|34755.2|34817.2|34757.4|34804.3|34745.4|15
1649438190000|2022-04-08 17:16:30|34806.1|34756.1|34804.9|34754.9|34806.5|34756.5|34804.8|34754.8|15
1649438200000|2022-04-08 17:16:40|34804.7|34754.7|34795.1|34775.1|34813.7|34775.1|34793.9|34743.6|15
1649438210000|2022-04-08 17:16:50|34821|34739|34820.4|34749|34825.3|34752.5|34814.4|34738|25
1649438220000|2022-04-08 17:17:00|34820.7|34749.3|34826.2|34749.5|34832.9|34764.7|34814.1|34740.9|30
1649438230000|2022-04-08 17:17:10|34825.7|34749.3|34823.6|34755.7|34827.1|34759.2|34817.2|34747.6|19
1649438240000|2022-04-08 17:17:20|34822.8|34756.1|34822.5|34752.3|34826|34757.2|34822|34750.3|21
1649438250000|2022-04-08 17:17:30|34822.4|34749|34821.1|34756.9|34823.6|34766.1|34815.6|34749|14
1649438260000|2022-04-08 17:17:40|34821.5|34758.2|34827.4|34752.9|34830.9|34760.6|34821.4|34747.9|26
1649438270000|2022-04-08 17:17:50|34826.9|34753.3|34828.4|34756.1|34828.6|34759.3|34820.2|34752.7|21
1649438280000|2022-04-08 17:18:00|34827.4|34755.4|34823.7|34753.2|34827.4|34760.5|34823.3|34752.4|19
1649438290000|2022-04-08 17:18:10|34824.3|34758.6|34827.4|34758.2|34829.5|34768.6|34817.1|34753.2|25
1649438300000|2022-04-08 17:18:20|34827.8|34758.6|34826.7|34760.4|34829.3|34769.1|34818.7|34757.5|17
1649438310000|2022-04-08 17:18:30|34826.9|34760.1|34826.9|34761.1|34827.9|34761.9|34826.6|34759.1|15
1649438320000|2022-04-08 17:18:40|34826.8|34761.3|34819.2|34769.2|34826.8|34769.2|34818.7|34761.3|7
1649438330000|2022-04-08 17:18:50|34804.1|34784.1|34822.9|34759.6|34825.4|34784.1|34800.4|34751.4|27
1649438340000|2022-04-08 17:19:00|34817.1|34767.1|34823.7|34758.6|34827.7|34767.1|34815.5|34751.5|18
1649438350000|2022-04-08 17:19:10|34825.9|34754.6|34816|34766|34825.9|34766.2|34815.2|34754.3|17
1649438360000|2022-04-08 17:19:20|34822.8|34758.1|34823.7|34757.2|34824.6|34765.9|34815.9|34756.1|12
1649438370000|2022-04-08 17:19:30|34823.6|34757.1|34798.5|34778.5|34824.6|34782.8|34798.3|34755.4|16
1649438380000|2022-04-08 17:19:40|34798.4|34778.4|34817.8|34751.9|34819.9|34778.4|34795.4|34750.1|27
1649438390000|2022-04-08 17:19:50|34818.6|34751.3|34818.3|34752.9|34820.5|34761|34810.4|34748.2|14
1649438400000|2022-04-08 17:20:00|34812.5|34762.5|34810|34760|34825.9|34762.5|34808.4|34739.2|19
1649438410000|2022-04-08 17:20:10|34809.4|34759.4|34822.7|34742.6|34825.1|34759.4|34809.4|34741.7|15
1649438420000|2022-04-08 17:20:20|34815.9|34748.8|34816.6|34746.6|34819.1|34749.9|34815.7|34744|16
1649438430000|2022-04-08 17:20:30|34816.7|34746.7|34792.5|34772.5|34822.7|34773.4|34792.5|34740.2|20
1649438440000|2022-04-08 17:20:40|34794.2|34774.2|34807.8|34757.8|34823|34774.2|34794.2|34743.8|23
1649438450000|2022-04-08 17:20:50|34807.7|34757.7|34815.3|34748.2|34815.6|34758.7|34807.1|34747.5|15
1649438460000|2022-04-08 17:21:00|34813.9|34751.1|34806.8|34756.8|34814.7|34757.7|34806.2|34749|21
1649438470000|2022-04-08 17:21:10|34806.9|34756.9|34805.7|34755.7|34813.1|34756.9|34804.9|34748.2|17
1649438480000|2022-04-08 17:21:20|34805.4|34755.4|34815.8|34739|34817.2|34768.6|34788.6|34738.4|20
1649438490000|2022-04-08 17:21:30|34814.4|34740.7|34804.2|34754.2|34815.7|34754.2|34803.7|34739.6|13
1649438500000|2022-04-08 17:21:40|34803.7|34753.7|34810.2|34747.3|34812.6|34754.2|34803.2|34743.4|14
1649438510000|2022-04-08 17:21:50|34803.7|34753.7|34809.4|34740.6|34817|34753.7|34803.7|34732.8|20
1649438520000|2022-04-08 17:22:00|34808.7|34741.3|34810.3|34738|34812.9|34750.6|34800.6|34736.9|25
1649438530000|2022-04-08 17:22:10|34810.4|34738.1|34809.5|34737.8|34810.4|34741.5|34806.1|34737.8|13
1649438540000|2022-04-08 17:22:20|34807.5|34739.8|34807.2|34743|34807.5|34749.3|34798.8|34739.8|11
1649438550000|2022-04-08 17:22:30|34806.6|34742.4|34800.9|34750.9|34807.3|34762.9|34781|34735.4|14
1649438560000|2022-04-08 17:22:40|34808.8|34737.2|34796.6|34746.6|34808.8|34749.6|34796.6|34736.9|12
1649438570000|2022-04-08 17:22:50|34797.4|34747.4|34805.1|34739.6|34813|34763.6|34782.6|34732|20
1649438580000|2022-04-08 17:23:00|34803.7|34740.8|34804.7|34741.8|34807|34750.1|34797.9|34739.9|17
1649438590000|2022-04-08 17:23:10|34806.1|34740.6|34783.8|34763.8|34806.1|34764.3|34783.8|34740.6|8
1649438600000|2022-04-08 17:23:20|34784.6|34764.6|34783.8|34763.8|34785.1|34765.1|34783.8|34763.8|13
1649438610000|2022-04-08 17:23:30|34783.3|34763.3|34802.2|34739.1|34810|34764.5|34781.7|34731|23
1649438620000|2022-04-08 17:23:40|34796.2|34746.2|34797.6|34747.6|34805.9|34749.9|34796.2|34739.1|11
1649438630000|2022-04-08 17:23:50|34797.4|34747.4|34798.3|34748.3|34804.4|34748.6|34797.3|34739.9|10
1649438640000|2022-04-08 17:24:00|34805.2|34740.3|34783.6|34763.6|34805.2|34763.6|34782.4|34740.3|9
1649438650000|2022-04-08 17:24:10|34782.4|34762.4|34782.8|34762.8|34783.4|34763.4|34782.2|34762.2|14
1649438660000|2022-04-08 17:24:20|34803.8|34741|34799.1|34749.1|34805.4|34749.4|34798|34740|13
1649438670000|2022-04-08 17:24:30|34785.6|34765.6|34808.4|34743.1|34813|34765.6|34785.6|34733|10
1649438680000|2022-04-08 17:24:40|34807.7|34743.7|34800.4|34750.4|34811.8|34751|34800.4|34736.7|7
1649438690000|2022-04-08 17:24:50|34784.6|34764.6|34785.4|34765.4|34786|34766|34784.6|34764.6|12
1649438700000|2022-04-08 17:25:00|34785.2|34765.2|34801.6|34751.6|34808.6|34766.3|34784.5|34743.6|20
1649438710000|2022-04-08 17:25:10|34815|34737.1|34813.6|34737.7|34816.3|34739.7|34813.2|34734.8|15
1649438720000|2022-04-08 17:25:20|34799.7|34749.7|34808.2|34738.9|34813.5|34751.2|34799.5|34738.4|20
1649438730000|2022-04-08 17:25:30|34807|34740.3|34818.4|34744.4|34818.9|34744.6|34807|34738|21
1649438740000|2022-04-08 17:25:40|34818.7|34739.4|34816.5|34742.1|34818.9|34748.9|34811.3|34739.4|26
1649438750000|2022-04-08 17:25:50|34816.1|34743.8|34814.1|34743.8|34821.1|34746.8|34812.2|34737.2|18
1649438760000|2022-04-08 17:26:00|34815.6|34741.8|34802|34752|34817.5|34756.5|34802|34740.6|15
1649438770000|2022-04-08 17:26:10|34802.3|34752.3|34812.4|34739|34820.3|34768.7|34788.7|34731.9|22
1649438780000|2022-04-08 17:26:20|34813.2|34738.5|34814.2|34738.2|34815.6|34741.9|34810.9|34736.1|21
1649438790000|2022-04-08 17:26:30|34812.8|34739.1|34809.7|34739.4|34814.2|34744.3|34807.7|34739.1|17
1649438800000|2022-04-08 17:26:40|34809.8|34739.5|34810.3|34736.1|34818.4|34744.1|34805.6|34728.2|26
1649438810000|2022-04-08 17:26:50|34809.6|34736.5|34814.4|34735.1|34815.6|34737.9|34809.2|34732.3|19
1649438820000|2022-04-08 17:27:00|34814.7|34733.9|34809.7|34742.2|34814.7|34743|34806|34733.9|22
1649438830000|2022-04-08 17:27:10|34809.9|34742.4|34811.8|34761.8|34820.9|34761.8|34806|34742.4|25
1649438840000|2022-04-08 17:27:20|34815.6|34751.7|34825.2|34751.8|34825.2|34765|34808.5|34738.6|30
1649438850000|2022-04-08 17:27:30|34814.7|34764.7|34815.1|34765.1|34824.2|34765.5|34812.9|34747.3|11
1649438860000|2022-04-08 17:27:40|34819|34754.7|34819.8|34757|34823.7|34762.9|34811.5|34750.9|15
1649438870000|2022-04-08 17:27:50|34818.2|34754.6|34804.2|34784.2|34820|34784.2|34803.6|34754|16
1649438880000|2022-04-08 17:28:00|34821.1|34747.1|34826.5|34761.6|34833.1|34762.2|34811.8|34747.1|24
1649438890000|2022-04-08 17:28:10|34831.1|34755.9|34827.7|34761.5|34831.6|34770.4|34817.9|34755.9|20
1649438900000|2022-04-08 17:28:20|34828.6|34762.2|34824|34761|34828.6|34770.2|34817.2|34759|15
1649438910000|2022-04-08 17:28:30|34817.7|34767.7|34807.9|34787.9|34826|34791.7|34807.9|34760.1|14
1649438920000|2022-04-08 17:28:40|34807.8|34787.8|34814.9|34794.9|34817.1|34797.1|34807.8|34787.8|21
1649438930000|2022-04-08 17:28:50|34815.9|34795.9|34808.9|34788.9|34817.3|34797.3|34808.9|34788.9|19
1649438940000|2022-04-08 17:29:00|34800.5|34780.5|34802.2|34782.2|34802.3|34782.3|34800.5|34780.5|16
1649438950000|2022-04-08 17:29:10|34802.6|34782.6|34805|34785|34807.8|34787.8|34799.9|34779.9|22
1649438960000|2022-04-08 17:29:20|34804.2|34784.2|34811.8|34791.8|34831.2|34791.8|34802.8|34761.6|15
1649438970000|2022-04-08 17:29:30|34812.5|34792.5|34823.7|34773.7|34832|34792.6|34806.4|34763.6|17
1649438980000|2022-04-08 17:29:40|34824.2|34774.2|34823.8|34773.8|34826.1|34776.1|34822.6|34772.6|20
1649438990000|2022-04-08 17:29:50|34823.7|34773.7|34818.2|34798.2|34823.7|34798.7|34815.2|34772.7|20
1649439000000|2022-04-08 17:30:00|34818.1|34798.1|34827.9|34777.9|34837|34798.1|34811.7|34762.3|27
1649439010000|2022-04-08 17:30:10|34829|34779|34834.4|34768.5|34835.6|34779|34827.1|34768.5|18
1649439020000|2022-04-08 17:30:20|34834.8|34769.2|34809.3|34789.3|34834.9|34792.5|34808.9|34769.1|17
1649439030000|2022-04-08 17:30:30|34809.6|34789.6|34812.5|34792.5|34815.3|34795.3|34809.3|34789.3|17
1649439040000|2022-04-08 17:30:40|34813.5|34793.5|34843.4|34766.4|34844.9|34794.2|34810.1|34764.5|20
1649439050000|2022-04-08 17:30:50|34845.6|34764.9|34840.6|34770.8|34845.6|34773.7|34838.8|34764.9|22
1649439060000|2022-04-08 17:31:00|34832.7|34768.5|34810|34790|34834.2|34793.6|34808.7|34768.5|34
1649439070000|2022-04-08 17:31:10|34810.9|34790.9|34809.4|34789.4|34815.8|34795.8|34809.4|34789.4|16
1649439080000|2022-04-08 17:31:20|34809.5|34789.5|34809.6|34789.6|34814|34794|34809.5|34789.5|15
1649439090000|2022-04-08 17:31:30|34819.7|34799.7|34818.2|34798.2|34822.6|34802.6|34810.8|34790.8|30
1649439100000|2022-04-08 17:31:40|34820.6|34800.6|34815.9|34795.9|34820.9|34800.9|34814.2|34794.2|11
1649439110000|2022-04-08 17:31:50|34816.1|34796.1|34818.8|34798.8|34820.1|34800.1|34815.9|34795.9|10
1649439120000|2022-04-08 17:32:00|34820.1|34800.1|34818.9|34798.9|34823.5|34803.5|34818|34798|16
1649439130000|2022-04-08 17:32:10|34822.7|34802.7|34830|34780|34830|34803|34817.4|34780|24
1649439140000|2022-04-08 17:32:20|34825.5|34775.5|34827.1|34777.1|34832.4|34779.4|34824.2|34767.3|29
1649439150000|2022-04-08 17:32:30|34825.4|34775.4|34812.3|34792.3|34833.3|34793.2|34811.4|34768.4|24
1649439160000|2022-04-08 17:32:40|34813.4|34793.4|34812.8|34792.8|34813.9|34793.9|34810.9|34790.9|21
1649439170000|2022-04-08 17:32:50|34813.8|34793.8|34810.9|34790.9|34817.6|34797.6|34809.6|34789.6|23
1649439180000|2022-04-08 17:33:00|34810.3|34790.3|34815.7|34795.7|34820.8|34800.8|34810.3|34790.3|27
1649439190000|2022-04-08 17:33:10|34820.9|34800.9|34816|34796|34822.6|34802.6|34813.3|34793.3|27
1649439200000|2022-04-08 17:33:20|34813.4|34793.4|34815.6|34795.6|34819.1|34799.1|34813.4|34793.4|15
1649439210000|2022-04-08 17:33:30|34815.3|34795.3|34815.3|34795.3|34825.7|34805.7|34812.7|34792.7|21
1649439220000|2022-04-08 17:33:40|34814.9|34794.9|34813.3|34793.3|34823.7|34803.7|34812.2|34792.2|26
1649439230000|2022-04-08 17:33:50|34820.2|34800.2|34818.5|34798.5|34821.6|34801.6|34812.3|34792.3|19
1649439240000|2022-04-08 17:34:00|34812.3|34792.3|34823.9|34803.9|34824.2|34804.2|34812.3|34792.3|23
1649439250000|2022-04-08 17:34:10|34821.3|34801.3|34822.1|34802.1|34825.9|34805.9|34820.3|34800.3|23
1649439260000|2022-04-08 17:34:20|34823.2|34803.2|34834.8|34784.8|34841.8|34804|34816.7|34772.4|18
1649439270000|2022-04-08 17:34:30|34835.2|34785.2|34821.2|34801.2|34842|34804.6|34818.9|34776|26
1649439280000|2022-04-08 17:34:40|34823.4|34803.4|34827.6|34807.6|34846.1|34815.7|34820.5|34782.1|26
1649439290000|2022-04-08 17:34:50|34847.7|34784.8|34844.9|34794.9|34853.9|34795.1|34842.7|34782.4|20
1649439300000|2022-04-08 17:35:00|34845.3|34795.3|34842.2|34792.2|34846.5|34796.5|34842.2|34792.2|13
1649439310000|2022-04-08 17:35:10|34843.1|34793.1|34832.4|34812.4|34851.7|34816.1|34832.4|34784|20
1649439320000|2022-04-08 17:35:20|34832.5|34812.5|34831.3|34811.3|34841.3|34821.3|34830.9|34810.9|15
1649439330000|2022-04-08 17:35:30|34822.9|34802.9|34841|34791|34848.6|34820|34822.6|34776.7|19
1649439340000|2022-04-08 17:35:40|34841.4|34791.4|34842.6|34792.6|34849.8|34792.8|34840.4|34782|18
1649439350000|2022-04-08 17:35:50|34841.4|34791.4|34839.3|34789.3|34848.9|34791.5|34839.3|34782.9|15
1649439360000|2022-04-08 17:36:00|34838.8|34788.8|34831.2|34811.2|34840|34813.1|34828.6|34788.8|10
1649439370000|2022-04-08 17:36:10|34831.1|34811.1|34827.4|34807.4|34833.8|34813.8|34826.5|34806.5|13
1649439380000|2022-04-08 17:36:20|34828.4|34808.4|34830.9|34810.9|34834.9|34814.9|34826.9|34806.9|11
1649439390000|2022-04-08 17:36:30|34828.5|34808.5|34832|34812|34833.1|34813.1|34828.4|34808.4|15
1649439400000|2022-04-08 17:36:40|34832.6|34812.6|34841.1|34791.1|34848.9|34812.6|34826.1|34784|24
1649439410000|2022-04-08 17:36:50|34841.2|34791.2|34846.4|34778.8|34847.8|34804.4|34822.6|34776.7|28
1649439420000|2022-04-08 17:37:00|34837.1|34787.1|34836.1|34786.1|34847.1|34790.7|34835.3|34766|23
1649439430000|2022-04-08 17:37:10|34835.1|34785.1|34837.5|34787.5|34841.1|34807.2|34819.8|34777.5|20
1649439440000|2022-04-08 17:37:20|34836.3|34786.3|34838.1|34788.1|34838.9|34788.9|34835|34785|13
1649439450000|2022-04-08 17:37:30|34840.7|34790.7|34830.5|34810.5|34840.7|34812.8|34823.5|34788.7|8
1649439460000|2022-04-08 17:37:40|34829.7|34809.7|34833.7|34813.7|34833.7|34813.7|34829.2|34809.2|7
1649439470000|2022-04-08 17:37:50|34831.5|34811.5|34823.5|34803.5|34837.9|34811.6|34823.5|34773.5|14
1649439480000|2022-04-08 17:38:00|34825.9|34805.9|34829.6|34809.6|34830.9|34810.9|34821.9|34801.9|18
1649439490000|2022-04-08 17:38:10|34830.5|34810.5|34828.2|34808.2|34831|34811|34827.5|34807.5|21
1649439500000|2022-04-08 17:38:20|34828.1|34808.1|34824.9|34804.9|34828.6|34808.6|34822.5|34802.5|11
1649439510000|2022-04-08 17:38:30|34826.4|34806.4|34826.2|34806.2|34828.1|34808.1|34823.3|34803.3|16
1649439520000|2022-04-08 17:38:40|34826.7|34806.7|34820|34800|34827.8|34807.8|34820|34800|15
1649439530000|2022-04-08 17:38:50|34820.2|34800.2|34818.5|34798.5|34823.7|34803.7|34818.5|34798.5|6
1649439540000|2022-04-08 17:39:00|34823.6|34803.6|34821.3|34801.3|34823.6|34803.6|34818.9|34798.9|17
1649439550000|2022-04-08 17:39:10|34820.4|34800.4|34821|34801|34839.9|34801.4|34819.5|34777.6|14
1649439560000|2022-04-08 17:39:20|34820.3|34800.3|34830.2|34810.2|34830.2|34810.2|34820.2|34800.2|6
1649439570000|2022-04-08 17:39:30|34828|34808|34829.9|34809.9|34829.9|34809.9|34827.3|34807.3|5
1649439580000|2022-04-08 17:39:40|34836|34816|34834|34814|34836|34816|34831.8|34811.8|9
1649439590000|2022-04-08 17:39:50|34831.8|34811.8|34826.4|34806.4|34831.8|34811.8|34824.2|34804.2|5
1649439600000|2022-04-08 17:40:00|34826.1|34806.1|34845.9|34778.4|34846.5|34811.9|34821.9|34778.4|26
1649439610000|2022-04-08 17:40:10|34845.7|34776|34826.2|34806.2|34845.7|34809.1|34822.3|34776|17
1649439620000|2022-04-08 17:40:20|34824.8|34804.8|34833.8|34813.8|34833.8|34813.8|34822.7|34802.7|15
1649439630000|2022-04-08 17:40:30|34833.7|34813.7|34832.7|34812.7|34835.9|34815.9|34832.7|34812.7|8
1649439640000|2022-04-08 17:40:40|34830.3|34810.3|34824.2|34804.2|34837.6|34817.6|34824.2|34804.2|14
1649439650000|2022-04-08 17:40:50|34822.8|34802.8|34821|34801|34823.5|34803.5|34819.8|34799.8|19
1649439660000|2022-04-08 17:41:00|34823.3|34803.3|34823.3|34803.3|34835.7|34805.4|34822.3|34785.3|10
1649439670000|2022-04-08 17:41:10|34824.1|34804.1|34822.6|34802.6|34824.1|34804.1|34821.1|34801.1|9
1649439680000|2022-04-08 17:41:20|34823|34803|34819.5|34799.5|34823|34803|34818.4|34798.4|16
1649439690000|2022-04-08 17:41:30|34820.8|34800.8|34824.8|34804.8|34831.1|34811.1|34819.3|34799.3|16
1649439700000|2022-04-08 17:41:40|34825.5|34805.5|34816.1|34796.1|34825.5|34805.5|34813.3|34793.3|21
1649439710000|2022-04-08 17:41:50|34816.8|34796.8|34813.7|34793.7|34817|34797|34813.3|34793.3|19
1649439720000|2022-04-08 17:42:00|34814.5|34794.5|34815.6|34795.6|34819.2|34799.2|34814.2|34794.2|18
1649439730000|2022-04-08 17:42:10|34816.4|34796.4|34817.4|34797.4|34820.2|34800.2|34814.9|34794.9|22
1649439740000|2022-04-08 17:42:20|34818.3|34798.3|34829.6|34809.6|34829.6|34809.6|34817.7|34797.7|18
1649439750000|2022-04-08 17:42:30|34824.1|34804.1|34825.1|34805.1|34827.1|34807.1|34822.5|34802.5|16
1649439760000|2022-04-08 17:42:40|34824.2|34804.2|34819.9|34799.9|34826.4|34806.4|34817|34797|21
1649439770000|2022-04-08 17:42:50|34818.1|34798.1|34818.4|34798.4|34823.2|34803.2|34816.1|34796.1|18
1649439780000|2022-04-08 17:43:00|34815.6|34795.6|34818|34798|34822.2|34802.2|34815.6|34795.6|18
1649439790000|2022-04-08 17:43:10|34817.3|34797.3|34828.6|34778.6|34841.6|34800.1|34817.3|34764.1|15
1649439800000|2022-04-08 17:43:20|34836.3|34773.3|34830.4|34780.4|34837.8|34785|34828.3|34770.9|12
1649439810000|2022-04-08 17:43:30|34832.7|34782.7|34820.3|34800.3|34832.7|34800.3|34818.6|34781.2|9
1649439820000|2022-04-08 17:43:40|34819.3|34799.3|34821.2|34801.2|34825.3|34805.3|34817.8|34797.8|10
1649439830000|2022-04-08 17:43:50|34820.9|34800.9|34825.1|34805.1|34826|34806|34820.9|34800.9|7
1649439840000|2022-04-08 17:44:00|34826.3|34806.3|34820.8|34800.8|34826.8|34806.8|34820.8|34800.8|14
1649439850000|2022-04-08 17:44:10|34820.9|34800.9|34820.9|34800.9|34822.6|34802.6|34817.1|34797.1|16
1649439860000|2022-04-08 17:44:20|34820.6|34800.6|34823.7|34803.7|34823.7|34803.7|34818.5|34798.5|19
1649439870000|2022-04-08 17:44:30|34821.8|34801.8|34821.3|34801.3|34823.7|34803.7|34819.9|34799.9|10
1649439880000|2022-04-08 17:44:40|34822.3|34802.3|34822.9|34802.9|34823.6|34803.6|34821.8|34801.8|16
1649439890000|2022-04-08 17:44:50|34823|34803|34827.9|34807.9|34828.8|34808.8|34822.5|34802.5|17
1649439900000|2022-04-08 17:45:00|34820.5|34800.5|34821.8|34801.8|34826.6|34806.6|34820.5|34800.5|21
1649439910000|2022-04-08 17:45:10|34824.4|34804.4|34822.6|34802.6|34825.8|34805.8|34821.4|34801.4|19
1649439920000|2022-04-08 17:45:20|34820.4|34800.4|34842.5|34779.3|34842.6|34800.9|34818.1|34777.8|14
1649439930000|2022-04-08 17:45:30|34841.3|34775.9|34834.1|34784.1|34842.7|34785.4|34834|34773.7|13
1649439940000|2022-04-08 17:45:40|34833.8|34783.8|34842.4|34764.8|34848.8|34797.9|34814.4|34761|24
1649439950000|2022-04-08 17:45:50|34842|34765.3|34829.6|34779.6|34842|34782.7|34828.4|34765.3|27
1649439960000|2022-04-08 17:46:00|34829.1|34779.1|34829|34779|34833|34783|34827.9|34777.9|21
1649439970000|2022-04-08 17:46:10|34828.9|34778.9|34821.3|34801.3|34830.1|34802.1|34820.7|34778.9|15
1649439980000|2022-04-08 17:46:20|34821.7|34801.7|34821.1|34801.1|34822.1|34802.1|34820.3|34800.3|19
1649439990000|2022-04-08 17:46:30|34821.4|34801.4|34821.4|34801.4|34824.8|34804.8|34813.3|34793.3|20
1649440000000|2022-04-08 17:46:40|34814.2|34794.2|34832.7|34770.3|34832.7|34796.9|34809.8|34770.3|21
1649440010000|2022-04-08 17:46:50|34829.4|34779.4|34834.4|34769.2|34835.9|34779.4|34824.3|34764.4|21
1649440020000|2022-04-08 17:47:00|34834|34769.1|34813.7|34793.7|34834|34793.7|34809.9|34768.9|17
1649440030000|2022-04-08 17:47:10|34812.4|34792.4|34809.9|34789.9|34812.4|34792.4|34808.9|34788.9|15
1649440040000|2022-04-08 17:47:20|34810.8|34790.8|34810.3|34790.3|34811.6|34791.6|34810.3|34790.3|14
1649440050000|2022-04-08 17:47:30|34811.1|34791.1|34818.7|34798.7|34820.2|34800.2|34811.1|34791.1|16
1649440060000|2022-04-08 17:47:40|34818.5|34798.5|34816.7|34796.7|34818.5|34798.5|34815.1|34795.1|5
1649440070000|2022-04-08 17:47:50|34816.1|34796.1|34814.8|34794.8|34816.1|34796.1|34814|34794|5
1649440080000|2022-04-08 17:48:00|34815.5|34795.5|34808.6|34788.6|34834.8|34795.5|34808.6|34757.1|15
1649440090000|2022-04-08 17:48:10|34809|34789|34820.4|34770.4|34831.1|34792.6|34807.3|34765.8|14
1649440100000|2022-04-08 17:48:20|34820.7|34770.7|34804|34784|34820.7|34789.8|34804|34770.6|19
1649440110000|2022-04-08 17:48:30|34807.4|34787.4|34812.9|34792.9|34829.4|34794.6|34807.4|34766.1|19
1649440120000|2022-04-08 17:48:40|34813|34793|34814.9|34794.9|34817.5|34797.5|34813|34793|8
1649440130000|2022-04-08 17:48:50|34817.2|34797.2|34812.6|34792.6|34820.2|34800.2|34809.5|34789.5|15
1649440140000|2022-04-08 17:49:00|34815.1|34795.1|34813.4|34793.4|34818.3|34798.3|34810|34790|18
1649440150000|2022-04-08 17:49:10|34811.4|34791.4|34814.7|34794.7|34816.7|34796.7|34811.4|34791.4|16
1649440160000|2022-04-08 17:49:20|34815.2|34795.2|34815.6|34795.6|34817.2|34797.2|34813|34793|19
1649440170000|2022-04-08 17:49:30|34816|34796|34808.6|34788.6|34816|34796|34807.8|34787.8|11
1649440180000|2022-04-08 17:49:40|34809.1|34789.1|34805.4|34785.4|34834.4|34790.9|34805.4|34764.5|15
1649440190000|2022-04-08 17:49:50|34806.5|34786.5|34831.5|34766|34831.6|34788.7|34806.5|34764.3|23
1649440200000|2022-04-08 17:50:00|34822.8|34772.8|34814.3|34794.3|34822.8|34794.5|34806.2|34770.2|18
1649440210000|2022-04-08 17:50:10|34813.5|34793.5|34813.8|34793.8|34814.6|34794.6|34812.3|34792.3|10
1649440220000|2022-04-08 17:50:20|34814.8|34794.8|34808.7|34788.7|34826|34794.9|34803.6|34748|16
1649440230000|2022-04-08 17:50:30|34808.8|34788.8|34805.2|34785.2|34814.4|34794.4|34804.4|34784.4|13
1649440240000|2022-04-08 17:50:40|34803.5|34783.5|34803.8|34783.8|34806|34786|34803.5|34783.5|16
1649440250000|2022-04-08 17:50:50|34803.4|34783.4|34817.6|34797.6|34817.6|34797.6|34802.2|34782.2|16
1649440260000|2022-04-08 17:51:00|34815.5|34795.5|34813|34793|34817.1|34797.1|34808.2|34788.2|18
1649440270000|2022-04-08 17:51:10|34814|34794|34805.9|34785.9|34814|34794|34803.9|34783.9|22
1649440280000|2022-04-08 17:51:20|34805.8|34785.8|34809.7|34789.7|34810.5|34790.5|34805.6|34785.6|14
1649440290000|2022-04-08 17:51:30|34811.5|34791.5|34819.2|34744.5|34825.1|34791.5|34797.6|34734.3|28
1649440300000|2022-04-08 17:51:40|34819.4|34741.8|34819.8|34749.4|34823.2|34749.8|34817|34740.7|26
1649440310000|2022-04-08 17:51:50|34819.4|34746.3|34818.5|34743.9|34822.6|34750.5|34818.5|34742.9|25
1649440320000|2022-04-08 17:52:00|34817.1|34747|34812.2|34748.5|34820.6|34749.5|34812.2|34743.9|27
1649440330000|2022-04-08 17:52:10|34812.6|34749.9|34816.8|34747.3|34817.1|34750.2|34812.2|34745.8|18
1649440340000|2022-04-08 17:52:20|34817.4|34746.8|34815.6|34745.5|34817.4|34748.1|34814|34744.3|24
1649440350000|2022-04-08 17:52:30|34810.5|34760.5|34793.5|34773.5|34812.6|34775.3|34789.9|34748.8|25
1649440360000|2022-04-08 17:52:40|34794.7|34774.7|34813.9|34740.8|34817.4|34774.7|34794.7|34739.2|27
1649440370000|2022-04-08 17:52:50|34813.5|34742.8|34815.7|34741.8|34816|34746.8|34810.7|34741.8|19
1649440380000|2022-04-08 17:53:00|34814|34741.7|34812.1|34742.1|34816.3|34745.7|34810.8|34740.7|23
1649440390000|2022-04-08 17:53:10|34811.7|34741.7|34806.4|34756.4|34813.3|34763.3|34805.7|34741.7|15
1649440400000|2022-04-08 17:53:20|34806.1|34756.1|34807.6|34757.6|34812.9|34771.5|34785.7|34742.1|24
1649440410000|2022-04-08 17:53:30|34808|34758|34809.2|34745|34812.8|34758|34802.8|34739.2|18
1649440420000|2022-04-08 17:53:40|34809.6|34743.9|34802.4|34752.4|34809.6|34753.9|34800.5|34743.9|14
1649440430000|2022-04-08 17:53:50|34802.5|34752.5|34809.6|34744.1|34809.6|34752.5|34802|34742.9|19
1649440440000|2022-04-08 17:54:00|34808.6|34744.3|34803.1|34753.1|34809.6|34755.1|34802|34738.4|18
1649440450000|2022-04-08 17:54:10|34808.8|34745.8|34809.8|34743.9|34811.6|34755.7|34801.7|34743.9|21
1649440460000|2022-04-08 17:54:20|34810.6|34745.2|34804.1|34754.1|34811.8|34757.9|34804.1|34743.3|16
1649440470000|2022-04-08 17:54:30|34804.6|34754.6|34788.9|34768.9|34811.8|34768.9|34786.9|34742.3|20
1649440480000|2022-04-08 17:54:40|34789.2|34769.2|34789.8|34769.8|34789.8|34769.8|34787.1|34767.1|11
1649440490000|2022-04-08 17:54:50|34790.2|34770.2|34790.1|34770.1|34791|34771|34789|34769|13
1649440500000|2022-04-08 17:55:00|34811.6|34748.9|34813.1|34748.2|34814.4|34773.2|34790.8|34744.5|26
1649440510000|2022-04-08 17:55:10|34813.2|34747.2|34815.6|34748.7|34817|34756.8|34806.8|34746.8|23
1649440520000|2022-04-08 17:55:20|34815.9|34749.8|34807.1|34757.1|34816.9|34757.9|34806.1|34746.5|15
1649440530000|2022-04-08 17:55:30|34793.7|34773.7|34793.9|34773.9|34793.9|34773.9|34792.5|34772.5|10
1649440540000|2022-04-08 17:55:40|34792.6|34772.6|34793.2|34773.2|34794.8|34774.8|34792.1|34772.1|15
1649440550000|2022-04-08 17:55:50|34793.5|34773.5|34814.4|34752|34814.4|34775.1|34793|34750.4|15
1649440560000|2022-04-08 17:56:00|34815.2|34750.5|34813.5|34748.6|34815.4|34756.5|34805.9|34747.3|20
1649440570000|2022-04-08 17:56:10|34808.2|34758.2|34811.1|34747.2|34811.2|34758.2|34804.4|34747.2|15
1649440580000|2022-04-08 17:56:20|34814.2|34744.1|34792.8|34772.8|34815.6|34773.1|34790|34742.8|19
1649440590000|2022-04-08 17:56:30|34792.7|34772.7|34790.8|34770.8|34795.1|34775.1|34790.8|34770.8|17
1649440600000|2022-04-08 17:56:40|34791|34771|34792.8|34772.8|34792.8|34772.8|34790.3|34770.3|10
1649440610000|2022-04-08 17:56:50|34793.4|34773.4|34811.8|34744.8|34814|34773.4|34788.6|34742.5|14
1649440620000|2022-04-08 17:57:00|34811.7|34746.2|34804.4|34754.4|34815.4|34754.5|34804.4|34743.1|18
1649440630000|2022-04-08 17:57:10|34811.8|34745.7|34803.5|34753.5|34814|34754.4|34803.4|34742.3|8
1649440640000|2022-04-08 17:57:20|34793.1|34773.1|34791.7|34771.7|34793.6|34773.6|34790.3|34770.3|8
1649440650000|2022-04-08 17:57:30|34790.9|34770.9|34794|34774|34794|34774|34790.5|34770.5|10
1649440660000|2022-04-08 17:57:40|34792.9|34772.9|34792.9|34772.9|34793.5|34773.5|34790.6|34770.6|7
1649440670000|2022-04-08 17:57:50|34794|34774|34791.2|34771.2|34794.1|34774.1|34787|34767|8
1649440680000|2022-04-08 17:58:00|34818.4|34736.4|34818|34746.8|34824.7|34756.8|34804.8|34736.4|25
1649440690000|2022-04-08 17:58:10|34821.2|34742|34815.7|34747.9|34821.2|34750.3|34812.7|34742|14
1649440700000|2022-04-08 17:58:20|34815.9|34746.4|34817.6|34746.3|34818.5|34747.4|34815.9|34742.6|12
1649440710000|2022-04-08 17:58:30|34817.4|34744.9|34796.2|34776.2|34817.7|34777.1|34792.5|34744.9|9
1649440720000|2022-04-08 17:58:40|34794.8|34774.8|34794.5|34774.5|34796.2|34776.2|34793.2|34773.2|10
1649440730000|2022-04-08 17:58:50|34794.4|34774.4|34795.3|34775.3|34795.6|34775.6|34792.2|34772.2|8
1649440740000|2022-04-08 17:59:00|34794.4|34774.4|34795.7|34775.7|34799.2|34779.2|34794|34774|19
1649440750000|2022-04-08 17:59:10|34797.1|34777.1|34796.2|34776.2|34797.1|34777.1|34794.9|34774.9|14
1649440760000|2022-04-08 17:59:20|34796.7|34776.7|34795|34775|34796.7|34776.7|34794.5|34774.5|11
1649440770000|2022-04-08 17:59:30|34795.1|34775.1|34794.7|34774.7|34797.6|34777.6|34794.5|34774.5|7
1649440780000|2022-04-08 17:59:40|34793.3|34773.3|34815.5|34747.3|34816.6|34775.4|34793|34746.3|11
1649440790000|2022-04-08 17:59:50|34816.6|34746.3|34818.6|34748.3|34818.6|34751.1|34816.1|34745.6|18
1649440800000|2022-04-08 18:00:00|34818.4|34748.4|34794.8|34774.8|34818.6|34777.6|34791|34748.4|22
1649440810000|2022-04-08 18:00:10|34795.8|34775.8|34797.7|34777.7|34797.7|34777.7|34794.3|34774.3|14
1649440820000|2022-04-08 18:00:20|34797.2|34777.2|34795.2|34775.2|34797.3|34777.3|34794.9|34774.9|10
1649440830000|2022-04-08 18:00:30|34796.8|34776.8|34797|34777|34798|34778|34794|34774|16
1649440840000|2022-04-08 18:00:40|34795.9|34775.9|34792.4|34772.4|34795.9|34775.9|34792.4|34772.4|9
1649440850000|2022-04-08 18:00:50|34794.3|34774.3|34793.7|34773.7|34796|34776|34793.5|34773.5|14
1649440860000|2022-04-08 18:01:00|34793.8|34773.8|34789.9|34769.9|34794.8|34774.8|34787.9|34767.9|22
1649440870000|2022-04-08 18:01:10|34789.1|34769.1|34792.1|34772.1|34794.9|34774.9|34789.1|34769.1|12
1649440880000|2022-04-08 18:01:20|34793.8|34773.8|34815.1|34749.3|34815.1|34774.7|34792.3|34749.3|14
1649440890000|2022-04-08 18:01:30|34815|34750.9|34817.1|34748.2|34820.2|34757.9|34807.7|34745|16
1649440900000|2022-04-08 18:01:40|34818.8|34745.5|34794.8|34774.8|34818.8|34775.2|34794|34745.5|10
1649440910000|2022-04-08 18:01:50|34796.3|34776.3|34809.7|34759.7|34815.9|34776.3|34790.3|34751.5|10
1649440920000|2022-04-08 18:02:00|34816.1|34751|34809.6|34759.6|34817.2|34760.8|34809.1|34751|19
1649440930000|2022-04-08 18:02:10|34815.8|34752.3|34815.6|34751.9|34818.8|34760.8|34810.8|34749.4|14
1649440940000|2022-04-08 18:02:20|34815.8|34752.3|34799.3|34779.3|34817.8|34782.3|34797.6|34750.3|24
1649440950000|2022-04-08 18:02:30|34801.5|34781.5|34816.5|34766.5|34821.2|34781.6|34798.6|34757.2|22
1649440960000|2022-04-08 18:02:40|34816.1|34766.1|34800.8|34780.8|34816.4|34781.3|34799.4|34765.1|18
1649440970000|2022-04-08 18:02:50|34801.7|34781.7|34799.2|34779.2|34814.2|34783.8|34799.2|34764.2|13
1649440980000|2022-04-08 18:03:00|34799.5|34779.5|34800.2|34780.2|34807.8|34787.8|34798.5|34778.5|14
1649440990000|2022-04-08 18:03:10|34799.9|34779.9|34797.5|34777.5|34802.6|34782.6|34797.4|34777.4|15
1649441000000|2022-04-08 18:03:20|34797.4|34777.4|34798.4|34778.4|34800.8|34780.8|34796.2|34776.2|16
1649441010000|2022-04-08 18:03:30|34797.8|34777.8|34794.6|34774.6|34798.5|34778.5|34794.5|34774.5|16
1649441020000|2022-04-08 18:03:40|34794.8|34774.8|34795.7|34775.7|34796.9|34776.9|34794.8|34774.8|15
1649441030000|2022-04-08 18:03:50|34796|34776|34795.4|34775.4|34796.8|34776.8|34793.5|34773.5|21
1649441040000|2022-04-08 18:04:00|34796.3|34776.3|34796.5|34776.5|34797|34777|34794.1|34774.1|12
1649441050000|2022-04-08 18:04:10|34795.5|34775.5|34799.2|34779.2|34802.7|34782.7|34795.1|34775.1|14
1649441060000|2022-04-08 18:04:20|34798.8|34778.8|34798.1|34778.1|34799.2|34779.2|34797.6|34777.6|12
1649441070000|2022-04-08 18:04:30|34798.4|34778.4|34799.6|34779.6|34799.6|34779.6|34798|34778|11
1649441080000|2022-04-08 18:04:40|34799|34779|34800.2|34780.2|34801.4|34781.4|34796.5|34776.5|9
1649441090000|2022-04-08 18:04:50|34800.6|34780.6|34799.7|34779.7|34803.2|34783.2|34796.4|34776.4|11
1649441100000|2022-04-08 18:05:00|34799.3|34779.3|34800.3|34780.3|34801|34781|34798|34778|13
1649441110000|2022-04-08 18:05:10|34800.4|34780.4|34800.5|34780.5|34801.1|34781.1|34799.2|34779.2|9
1649441120000|2022-04-08 18:05:20|34799.6|34779.6|34796.9|34776.9|34800.7|34780.7|34796.9|34776.9|12
1649441130000|2022-04-08 18:05:30|34798.2|34778.2|34797.8|34777.8|34801.2|34781.2|34795.4|34775.4|11
1649441140000|2022-04-08 18:05:40|34796.2|34776.2|34798.5|34778.5|34805|34785|34794.3|34774.3|19
1649441150000|2022-04-08 18:05:50|34793.9|34773.9|34798.8|34778.8|34800.9|34780.9|34793|34773|12
1649441160000|2022-04-08 18:06:00|34799.7|34779.7|34795|34775|34800.7|34780.7|34793.2|34773.2|18
1649441170000|2022-04-08 18:06:10|34795.6|34775.6|34786.9|34766.9|34797.4|34777.4|34783.8|34763.8|11
1649441180000|2022-04-08 18:06:20|34810.2|34746.2|34787|34767|34810.2|34769.5|34786.2|34742.7|13
1649441190000|2022-04-08 18:06:30|34792.3|34772.3|34789.9|34769.9|34794|34774|34785.9|34765.9|16
1649441200000|2022-04-08 18:06:40|34787.1|34767.1|34791.5|34771.5|34812.6|34771.5|34785.6|34745.4|24
1649441210000|2022-04-08 18:06:50|34791.1|34771.1|34791.4|34771.4|34792|34772|34790.1|34770.1|12
1649441220000|2022-04-08 18:07:00|34791.8|34771.8|34793.8|34773.8|34795.4|34775.4|34791.3|34771.3|15
1649441230000|2022-04-08 18:07:10|34794.4|34774.4|34793.5|34773.5|34795.7|34775.7|34792|34772|11
1649441240000|2022-04-08 18:07:20|34789.6|34769.6|34791.4|34771.4|34793.4|34773.4|34789.6|34769.6|17
1649441250000|2022-04-08 18:07:30|34790.8|34770.8|34793.4|34773.4|34794.1|34774.1|34790.8|34770.8|8
1649441260000|2022-04-08 18:07:40|34792.8|34772.8|34794.4|34774.4|34820.7|34777|34792.8|34747.1|25
1649441270000|2022-04-08 18:07:50|34795.2|34775.2|34796.1|34776.1|34797.1|34777.1|34794.6|34774.6|10
1649441280000|2022-04-08 18:08:00|34795.6|34775.6|34802.7|34782.7|34804.1|34784.1|34795.6|34775.6|8
1649441290000|2022-04-08 18:08:10|34804.3|34784.3|34800.5|34780.5|34804.3|34784.3|34799.1|34779.1|9
1649441300000|2022-04-08 18:08:20|34800|34780|34801.9|34781.9|34802.7|34782.7|34799.7|34779.7|14
1649441310000|2022-04-08 18:08:30|34801.6|34781.6|34795.3|34775.3|34801.7|34781.7|34793.4|34773.4|14
1649441320000|2022-04-08 18:08:40|34794.4|34774.4|34796.9|34776.9|34797.5|34777.5|34794.4|34774.4|11
1649441330000|2022-04-08 18:08:50|34799.7|34779.7|34798.5|34778.5|34799.7|34779.7|34793.7|34773.7|10
1649441340000|2022-04-08 18:09:00|34798.8|34778.8|34817.5|34745|34819.6|34778.8|34795.3|34735.7|19
1649441350000|2022-04-08 18:09:10|34819.5|34742.2|34811.4|34761.4|34819.5|34761.5|34811.4|34742.2|16
1649441360000|2022-04-08 18:09:20|34811.8|34761.8|34818.1|34750.6|34818.1|34761.8|34811.8|34750.6|9
1649441370000|2022-04-08 18:09:30|34818.6|34748.8|34797|34777|34820.9|34777|34791.6|34748.8|19
1649441380000|2022-04-08 18:09:40|34797.1|34777.1|34795.5|34775.5|34798.1|34778.1|34795.5|34775.5|9
1649441390000|2022-04-08 18:09:50|34796.9|34776.9|34796.4|34776.4|34798.1|34778.1|34795.3|34775.3|6
1649441400000|2022-04-08 18:10:00|34796.2|34776.2|34794.1|34774.1|34796.2|34776.2|34791.7|34771.7|20
1649441410000|2022-04-08 18:10:10|34793.9|34773.9|34812.8|34739.5|34816.8|34774.7|34793.3|34739.3|22
1649441420000|2022-04-08 18:10:20|34814.5|34739.9|34813|34740.3|34816.7|34742.7|34811.7|34738.4|13
1649441430000|2022-04-08 18:10:30|34804.8|34754.8|34810.8|34748.1|34811.6|34755.3|34803.9|34746.1|15
1649441440000|2022-04-08 18:10:40|34793.9|34773.9|34793.4|34773.4|34794.2|34774.2|34792.7|34772.7|8
1649441450000|2022-04-08 18:10:50|34792.3|34772.3|34791.5|34771.5|34795.3|34775.3|34790.3|34770.3|17
1649441460000|2022-04-08 18:11:00|34792|34772|34792.4|34772.4|34794.2|34774.2|34789.8|34769.8|8
1649441470000|2022-04-08 18:11:10|34793.1|34773.1|34791.3|34771.3|34793.1|34773.1|34790.6|34770.6|6
1649441480000|2022-04-08 18:11:20|34792.1|34772.1|34793.2|34773.2|34793.2|34773.2|34789.8|34769.8|15
1649441490000|2022-04-08 18:11:30|34794.1|34774.1|34795.1|34775.1|34795.2|34775.2|34792.9|34772.9|7
1649441500000|2022-04-08 18:11:40|34794.4|34774.4|34816.8|34745.2|34819.5|34775.8|34794.4|34739.8|10
1649441510000|2022-04-08 18:11:50|34817.5|34743|34806.8|34756.8|34817.5|34773|34791.4|34743|8
1649441520000|2022-04-08 18:12:00|34807.6|34757.6|34813.8|34748.7|34814.9|34757.6|34806.9|34748|17
1649441530000|2022-04-08 18:12:10|34814.2|34747.7|34792.9|34772.9|34814.2|34774.3|34792.7|34747.7|14
1649441540000|2022-04-08 18:12:20|34792.3|34772.3|34793|34773|34794.2|34774.2|34792.3|34772.3|8
1649441550000|2022-04-08 18:12:30|34796.8|34776.8|34796.4|34776.4|34797.8|34777.8|34795.6|34775.6|15
1649441560000|2022-04-08 18:12:40|34794.4|34774.4|34789.7|34769.7|34797.1|34777.1|34789.7|34769.7|7
1649441570000|2022-04-08 18:12:50|34793.3|34773.3|34793.7|34773.7|34795.7|34775.7|34792.8|34772.8|8
1649441580000|2022-04-08 18:13:00|34792.5|34772.5|34794.5|34774.5|34795.8|34775.8|34792.5|34772.5|9
1649441590000|2022-04-08 18:13:10|34796|34776|34793|34773|34796.8|34776.8|34793|34773|4
1649441600000|2022-04-08 18:13:20|34794.2|34774.2|34815.3|34738.1|34819.7|34774.2|34788.7|34729.7|11
1649441610000|2022-04-08 18:13:30|34814.8|34738.2|34815.2|34742.8|34816.6|34748|34812.2|34738.2|11
1649441620000|2022-04-08 18:13:40|34814.3|34745.7|34815.3|34744.7|34815.3|34757|34806.3|34744.7|11
1649441630000|2022-04-08 18:13:50|34815.4|34747.4|34812.5|34743.1|34818.3|34755|34805|34742.4|14
1649441640000|2022-04-08 18:14:00|34818.4|34743|34791.1|34771.1|34818.4|34778.2|34791.1|34743|11
1649441650000|2022-04-08 18:14:10|34793.3|34773.3|34790.9|34770.9|34796.9|34776.9|34790.6|34770.6|10
1649441660000|2022-04-08 18:14:20|34794.8|34774.8|34794.9|34774.9|34796.4|34776.4|34793.2|34773.2|14
1649441670000|2022-04-08 18:14:30|34794.7|34774.7|34797.5|34777.5|34797.5|34777.5|34792.7|34772.7|9
1649441680000|2022-04-08 18:14:40|34797.6|34777.6|34796.5|34776.5|34797.6|34777.6|34794.4|34774.4|8
1649441690000|2022-04-08 18:14:50|34797.2|34777.2|34796.8|34776.8|34797.7|34777.7|34792|34772|13
1649441700000|2022-04-08 18:15:00|34795.2|34775.2|34791.8|34771.8|34796.6|34776.6|34789.9|34769.9|19
1649441710000|2022-04-08 18:15:10|34791.9|34771.9|34794.7|34774.7|34796.2|34776.2|34791.9|34771.9|13
1649441720000|2022-04-08 18:15:20|34795.4|34775.4|34793.6|34773.6|34795.4|34775.4|34793|34773|7
1649441730000|2022-04-08 18:15:30|34794.8|34774.8|34795.3|34775.3|34796.5|34776.5|34794.3|34774.3|6
1649441740000|2022-04-08 18:15:40|34789|34769|34792.4|34772.4|34793.1|34773.1|34789|34769|10
1649441750000|2022-04-08 18:15:50|34795.1|34775.1|34814.6|34737.5|34814.6|34776.2|34792.5|34737.5|9
1649441760000|2022-04-08 18:16:00|34820.2|34732.5|34808.9|34758.9|34821.8|34759.2|34807.7|34731.1|22
1649441770000|2022-04-08 18:16:10|34809.2|34759.2|34797.9|34777.9|34810.8|34778.2|34795.5|34759.2|11
1649441780000|2022-04-08 18:16:20|34797.3|34777.3|34795.1|34775.1|34797.3|34777.3|34793.9|34773.9|13
1649441790000|2022-04-08 18:16:30|34790.8|34770.8|34815.8|34734.6|34818.3|34773.8|34790.1|34730.3|16
1649441800000|2022-04-08 18:16:40|34816.1|34735.3|34812.8|34740.6|34816.6|34742.6|34812.8|34734.6|8
1649441810000|2022-04-08 18:16:50|34812.5|34737.6|34804.5|34754.5|34812.7|34756|34804.3|34737|12
1649441820000|2022-04-08 18:17:00|34804|34754|34811|34742.1|34813.6|34777.8|34795.8|34742.1|15
1649441830000|2022-04-08 18:17:10|34816.1|34739.9|34813.6|34730.1|34819.5|34771.9|34791.9|34730.1|16
1649441840000|2022-04-08 18:17:20|34798|34748|34813.3|34736.7|34813.8|34752.3|34798|34733.6|9
1649441850000|2022-04-08 18:17:30|34811.7|34742.7|34802.1|34752.1|34811.8|34753|34800.5|34740.4|13
1649441860000|2022-04-08 18:17:40|34810.4|34745|34789.1|34769.1|34811.1|34769.1|34788|34742.9|12
1649441870000|2022-04-08 18:17:50|34788.3|34768.3|34787.2|34767.2|34788.8|34768.8|34786.4|34766.4|10
1649441880000|2022-04-08 18:18:00|34787.3|34767.3|34788|34768|34788.5|34768.5|34786|34766|12
1649441890000|2022-04-08 18:18:10|34786.9|34766.9|34790.1|34770.1|34791|34771|34786.1|34766.1|10
1649441900000|2022-04-08 18:18:20|34790.3|34770.3|34789.1|34769.1|34791|34771|34788.5|34768.5|15
1649441910000|2022-04-08 18:18:30|34786.4|34766.4|34789.6|34769.6|34789.8|34769.8|34785.9|34765.9|11
1649441920000|2022-04-08 18:18:40|34791.5|34771.5|34786.6|34766.6|34791.5|34771.5|34784.1|34764.1|12
1649441930000|2022-04-08 18:18:50|34787|34767|34788.9|34768.9|34790.1|34770.1|34785.8|34765.8|13
1649441940000|2022-04-08 18:19:00|34810.3|34743.4|34803.3|34753.3|34814.9|34754|34803.3|34740.8|10
1649441950000|2022-04-08 18:19:10|34809.8|34745.6|34810.5|34742.2|34810.6|34753.5|34803.4|34742.2|8
1649441960000|2022-04-08 18:19:20|34807.4|34743.3|34811|34739.3|34812|34751.1|34800.5|34737.1|17
1649441970000|2022-04-08 18:19:30|34801.8|34751.8|34784|34764|34801.8|34768.6|34784|34751.8|19
1649441980000|2022-04-08 18:19:40|34784.4|34764.4|34798.9|34748.9|34806.3|34764.4|34780.7|34742.5|14
1649441990000|2022-04-08 18:19:50|34799.3|34749.3|34808.4|34745.5|34811.1|34752.5|34798|34740.5|16
1649442000000|2022-04-08 18:20:00|34812|34740|34808|34735.7|34813.3|34748|34798|34726.4|16
1649442010000|2022-04-08 18:20:10|34809.5|34732.6|34808.9|34738.7|34810.6|34749|34797.7|34732.6|14
1649442020000|2022-04-08 18:20:20|34808.5|34740.1|34807.3|34741.6|34811.6|34742.9|34806.5|34735.2|12
1649442030000|2022-04-08 18:20:30|34811.6|34733.9|34812.2|34734.5|34812.2|34740.3|34807.4|34733.9|10
1649442040000|2022-04-08 18:20:40|34808.7|34735.7|34785|34765|34810.1|34765|34784.7|34734.1|16
1649442050000|2022-04-08 18:20:50|34784.9|34764.9|34787.3|34767.3|34787.5|34767.5|34784.1|34764.1|7
1649442060000|2022-04-08 18:21:00|34786.9|34766.9|34783.7|34763.7|34787.7|34767.7|34783.7|34763.7|13
1649442070000|2022-04-08 18:21:10|34783.9|34763.9|34786.8|34766.8|34786.8|34766.8|34783.9|34763.9|13
1649442080000|2022-04-08 18:21:20|34786.4|34766.4|34787.2|34767.2|34789|34769|34785.7|34765.7|12
1649442090000|2022-04-08 18:21:30|34788.1|34768.1|34782.3|34762.3|34788.1|34768.1|34782.3|34762.3|10
1649442100000|2022-04-08 18:21:40|34781.8|34761.8|34786.3|34766.3|34788.8|34768.8|34781.8|34761.8|11
1649442110000|2022-04-08 18:21:50|34785|34765|34785.6|34765.6|34786.1|34766.1|34784.4|34764.4|15
1649442120000|2022-04-08 18:22:00|34786.4|34766.4|34785.6|34765.6|34787.9|34767.9|34784.6|34764.6|14
1649442130000|2022-04-08 18:22:10|34785.1|34765.1|34784.4|34764.4|34786.4|34766.4|34784.4|34764.4|8
1649442140000|2022-04-08 18:22:20|34784.1|34764.1|34785.1|34765.1|34785.1|34765.1|34782.8|34762.8|9
1649442150000|2022-04-08 18:22:30|34786|34766|34784.9|34764.9|34787.6|34767.6|34784.1|34764.1|13
1649442160000|2022-04-08 18:22:40|34785.9|34765.9|34785.3|34765.3|34786.1|34766.1|34785|34765|10
1649442170000|2022-04-08 18:22:50|34784.9|34764.9|34788.4|34768.4|34788.8|34768.8|34784.5|34764.5|13
1649442180000|2022-04-08 18:23:00|34787.4|34767.4|34802.1|34752.1|34807.3|34767.4|34784.6|34741.5|12
1649442190000|2022-04-08 18:23:10|34787.4|34767.4|34802|34752|34807.2|34767.4|34785.6|34742.5|11
1649442200000|2022-04-08 18:23:20|34801.5|34751.5|34801.7|34751.7|34807.1|34767.2|34786.6|34743.6|12
1649442210000|2022-04-08 18:23:30|34789.3|34769.3|34814|34741.3|34818|34769.4|34784.1|34734|22
1649442220000|2022-04-08 18:23:40|34814.5|34742|34808.9|34744.6|34814.9|34744.6|34808.9|34739.3|13
1649442230000|2022-04-08 18:23:50|34809.5|34746.3|34803.9|34753.9|34815.6|34753.9|34802.9|34737.2|13
1649442240000|2022-04-08 18:24:00|34805.1|34755.1|34818.3|34736.2|34819.1|34755.1|34805.1|34734|17
1649442250000|2022-04-08 18:24:10|34818.8|34736.7|34819.8|34737.5|34819.8|34742.3|34814|34736.7|19
1649442260000|2022-04-08 18:24:20|34813.2|34748.6|34815.2|34745.3|34815.9|34749.6|34813|34740.7|15
1649442270000|2022-04-08 18:24:30|34815.1|34745.9|34790.1|34770.1|34815.1|34770.5|34788.1|34745.9|19
1649442280000|2022-04-08 18:24:40|34789.6|34769.6|34790.1|34770.1|34791.3|34771.3|34789.6|34769.6|9
1649442290000|2022-04-08 18:24:50|34791.3|34771.3|34792.7|34772.7|34792.9|34772.9|34790.4|34770.4|11
1649442300000|2022-04-08 18:25:00|34791.7|34771.7|34796.4|34776.4|34796.4|34776.4|34791.6|34771.6|14
1649442310000|2022-04-08 18:25:10|34791.9|34771.9|34822.7|34739.6|34822.7|34775.3|34791.9|34739.6|18
1649442320000|2022-04-08 18:25:20|34816.5|34745.5|34809|34759|34816.5|34759|34808.1|34745.5|14
1649442330000|2022-04-08 18:25:30|34808.6|34758.6|34817.2|34752.1|34818.1|34758.6|34808.6|34746.1|13
1649442340000|2022-04-08 18:25:40|34819|34750.3|34796.3|34776.3|34819|34778.2|34795.2|34750.3|10
1649442350000|2022-04-08 18:25:50|34796.2|34776.2|34796.7|34776.7|34800.3|34780.3|34795.9|34775.9|15
1649442360000|2022-04-08 18:26:00|34795.9|34775.9|34795.9|34775.9|34797.6|34777.6|34795.9|34775.9|13
1649442370000|2022-04-08 18:26:10|34796.6|34776.6|34812.4|34746.9|34819.6|34779.2|34794.4|34735.4|17
1649442380000|2022-04-08 18:26:20|34810.4|34748|34814.4|34742.4|34817|34748|34810.4|34740.6|20
1649442390000|2022-04-08 18:26:30|34815.5|34741.3|34813.5|34745.7|34817.7|34756.6|34805.6|34740|18
1649442400000|2022-04-08 18:26:40|34814.1|34744.5|34795.3|34775.3|34814.1|34775.3|34791.8|34744.5|12
1649442410000|2022-04-08 18:26:50|34792.8|34772.8|34794.2|34774.2|34794.4|34774.4|34792.5|34772.5|11
1649442420000|2022-04-08 18:27:00|34793.5|34773.5|34819.8|34745.9|34824|34774.6|34790.5|34736.7|22
1649442430000|2022-04-08 18:27:10|34810.5|34760.5|34815.8|34749.9|34816.9|34760.5|34807.2|34746.7|23
1649442440000|2022-04-08 18:27:20|34813.9|34747.6|34808.7|34758.7|34816.8|34759|34808.7|34745.7|9
1649442450000|2022-04-08 18:27:30|34809.2|34759.2|34811.6|34761.6|34822|34779.6|34797.6|34746.6|19
1649442460000|2022-04-08 18:27:40|34820|34751.2|34818.4|34750.1|34820.5|34760.6|34810.3|34748.2|15
1649442470000|2022-04-08 18:27:50|34820.3|34748.4|34820.4|34751.2|34822.8|34751.2|34820.1|34747.9|7
1649442480000|2022-04-08 18:28:00|34822.7|34749.5|34799.9|34779.9|34822.7|34781.2|34794.9|34747.7|21
1649442490000|2022-04-08 18:28:10|34799.8|34779.8|34809.7|34759.7|34820.1|34779.8|34795.5|34742.4|15
1649442500000|2022-04-08 18:28:20|34810.3|34760.3|34815.7|34748.1|34818.5|34760.3|34809.6|34743.9|14
1649442510000|2022-04-08 18:28:30|34815.9|34747.2|34807.6|34757.6|34815.9|34758.5|34807.6|34747.2|9
1649442520000|2022-04-08 18:28:40|34795.8|34775.8|34793.6|34773.6|34796.4|34776.4|34792.7|34772.7|8
1649442530000|2022-04-08 18:28:50|34794.3|34774.3|34796.5|34776.5|34797|34777|34792|34772|7
1649442540000|2022-04-08 18:29:00|34797.7|34777.7|34809.1|34759.1|34819|34781.9|34795.3|34755.2|15
1649442550000|2022-04-08 18:29:10|34812.4|34762.4|34809.7|34759.7|34812.4|34762.4|34809.1|34759.1|17
1649442560000|2022-04-08 18:29:20|34807.6|34757.6|34795.2|34775.2|34816.8|34776.2|34788.5|34748.3|17
1649442570000|2022-04-08 18:29:30|34794.6|34774.6|34793.6|34773.6|34796.4|34776.4|34791.9|34771.9|13
1649442580000|2022-04-08 18:29:40|34794.6|34774.6|34805.5|34755.5|34813.3|34774.7|34789.2|34749.5|10
1649442590000|2022-04-08 18:29:50|34806.1|34756.1|34815.8|34745.4|34819.1|34760.5|34806.1|34729.4|22
1649442600000|2022-04-08 18:30:00|34815.3|34746.2|34815.9|34736.4|34817.7|34746.2|34811.8|34733.8|33
1649442610000|2022-04-08 18:30:10|34815.2|34733.8|34819.7|34739|34822.3|34745.2|34815.2|34733.8|27
1649442620000|2022-04-08 18:30:20|34820.3|34738.3|34819.4|34740.8|34821.7|34741.5|34819.3|34736.7|24
1649442630000|2022-04-08 18:30:30|34818.3|34737.5|34819.7|34737.9|34820.3|34743.2|34818|34737.5|20
1649442640000|2022-04-08 18:30:40|34820.1|34739.7|34805.9|34755.9|34820.1|34759.2|34805.9|34739.7|14
1649442650000|2022-04-08 18:30:50|34806.4|34756.4|34806.1|34756.1|34810.4|34770.9|34790.2|34739.8|26
1649442660000|2022-04-08 18:31:00|34805.8|34755.8|34804.9|34754.9|34815.4|34757.2|34803.4|34749.7|14
1649442670000|2022-04-08 18:31:10|34813|34763|34808.2|34758.2|34813|34763|34806.6|34749.6|14
1649442680000|2022-04-08 18:31:20|34808.1|34758.1|34808.9|34758.9|34812.4|34758.9|34805.7|34749.7|16
1649442690000|2022-04-08 18:31:30|34807.8|34757.8|34806|34756|34807.8|34757.8|34805|34755|12
1649442700000|2022-04-08 18:31:40|34811.5|34761.5|34806.1|34756.1|34815.7|34762|34804.8|34749.3|18
1649442710000|2022-04-08 18:31:50|34803.6|34753.6|34803|34753|34811.2|34756.7|34801.9|34748.4|20
1649442720000|2022-04-08 18:32:00|34815.6|34739.2|34817.2|34742|34818.8|34750.3|34814|34739.2|22
1649442730000|2022-04-08 18:32:10|34816.9|34741.7|34815.9|34735.4|34817.2|34743.6|34815.3|34735.4|15
1649442740000|2022-04-08 18:32:20|34816|34732.8|34819|34730.5|34819|34740.2|34813.7|34730.5|19
1649442750000|2022-04-08 18:32:30|34818.9|34729.8|34811.7|34736.8|34818.9|34741.6|34811.7|34729.8|22
1649442760000|2022-04-08 18:32:40|34811.3|34741.4|34812.9|34729.3|34813.6|34742.5|34810.1|34729|29
1649442770000|2022-04-08 18:32:50|34813.1|34730.8|34814.7|34734.2|34814.7|34737.5|34810.4|34728.1|19
1649442780000|2022-04-08 18:33:00|34813.2|34736.4|34815.6|34729.8|34815.7|34736.4|34813.2|34729.5|19
1649442790000|2022-04-08 18:33:10|34815.5|34731.1|34805.7|34755.7|34815.5|34756.8|34805.7|34731.1|15
1649442800000|2022-04-08 18:33:20|34805.2|34755.2|34785|34765|34808.4|34766.1|34779.5|34735.2|26
1649442810000|2022-04-08 18:33:30|34787.8|34767.8|34808.7|34727.9|34810.2|34768.7|34780.1|34726.9|29
1649442820000|2022-04-08 18:33:40|34809.4|34725.7|34809.1|34728.2|34809.9|34736.3|34808.3|34725.7|22
1649442830000|2022-04-08 18:33:50|34809.4|34728.8|34809.5|34728.7|34811.4|34735|34808.7|34728.1|21
1649442840000|2022-04-08 18:34:00|34808.8|34733|34804.7|34739.2|34809.4|34749.2|34793.7|34724.8|22
1649442850000|2022-04-08 18:34:10|34795.7|34745.7|34794.6|34744.6|34805.5|34749.2|34794.5|34740.1|21
1649442860000|2022-04-08 18:34:20|34793.7|34743.7|34802.7|34739.9|34802.7|34750.2|34792.4|34739.9|17
1649442870000|2022-04-08 18:34:30|34796.3|34746.3|34798|34748|34799.6|34749.6|34795.9|34745.9|18
1649442880000|2022-04-08 18:34:40|34797.9|34747.9|34795.5|34745.5|34798|34748|34794|34744|23
1649442890000|2022-04-08 18:34:50|34794.2|34744.2|34799.6|34749.6|34804|34753.1|34793.2|34738.7|17
1649442900000|2022-04-08 18:35:00|34800.7|34750.7|34799.7|34749.7|34807.3|34752.7|34796.2|34733.5|15
1649442910000|2022-04-08 18:35:10|34809.4|34744.2|34802.2|34752.2|34809.4|34753|34796.8|34744.2|13
1649442920000|2022-04-08 18:35:20|34801.4|34751.4|34809.3|34732.4|34812.6|34769.5|34785.2|34728.9|21
1649442930000|2022-04-08 18:35:30|34809.5|34733.9|34812.3|34729.8|34812.6|34735|34808.4|34728.4|26
1649442940000|2022-04-08 18:35:40|34812.5|34729|34809.3|34727.1|34812.5|34732.3|34808.9|34727.1|23
1649442950000|2022-04-08 18:35:50|34810.3|34731.9|34810.7|34727|34811.9|34754.9|34801.9|34719.8|24
1649442960000|2022-04-08 18:36:00|34809.9|34725.9|34808.9|34728.1|34809.9|34732.2|34803.8|34725.9|25
1649442970000|2022-04-08 18:36:10|34808.4|34728.4|34808.9|34731.6|34808.9|34733.6|34806.3|34723.7|19
1649442980000|2022-04-08 18:36:20|34808.7|34730.2|34797|34747|34809.1|34747|34796.8|34729.1|15
1649442990000|2022-04-08 18:36:30|34798.3|34748.3|34805.2|34755.2|34807.9|34756.1|34796|34741.2|20
1649443000000|2022-04-08 18:36:40|34805.5|34755.5|34805.9|34743.1|34806.5|34755.5|34795|34738.2|26
1649443010000|2022-04-08 18:36:50|34806.3|34744.1|34795.8|34745.8|34807.8|34749.6|34794.1|34743.9|24
1649443020000|2022-04-08 18:37:00|34808.7|34725.9|34808.6|34737.9|34810.7|34737.9|34806.3|34723.9|24
1649443030000|2022-04-08 18:37:10|34809.7|34736.3|34809.3|34723.7|34809.7|34736.3|34806.7|34723.7|18
1649443040000|2022-04-08 18:37:20|34809|34724.1|34805.8|34729.7|34809.3|34732.2|34803.9|34723.7|22
1649443050000|2022-04-08 18:37:30|34806|34729.9|34804.6|34733.4|34806.5|34733.4|34804.1|34725.8|23
1649443060000|2022-04-08 18:37:40|34804.9|34731.8|34797.4|34747.4|34806.9|34749.2|34796.7|34727.1|23
1649443070000|2022-04-08 18:37:50|34799.2|34749.2|34802.6|34752.6|34805.3|34753.9|34795.3|34742|20
1649443080000|2022-04-08 18:38:00|34803.4|34753.4|34794.4|34744.4|34803.5|34753.5|34794.4|34738|14
1649443090000|2022-04-08 18:38:10|34796.7|34746.7|34809.6|34728.3|34812.2|34748.1|34796.7|34727.1|22
1649443100000|2022-04-08 18:38:20|34809.2|34728.6|34811.9|34731.3|34812.4|34734.7|34808.9|34727|28
1649443110000|2022-04-08 18:38:30|34812.5|34730.9|34812.1|34732.3|34813.1|34733.1|34810.9|34730.7|13
1649443120000|2022-04-08 18:38:40|34801.7|34751.7|34800.8|34750.8|34803|34753|34795.9|34739.9|17
1649443130000|2022-04-08 18:38:50|34804.4|34754.4|34802.1|34752.1|34804.7|34754.7|34799.4|34749.4|23
1649443140000|2022-04-08 18:39:00|34804|34754|34785.8|34765.8|34804|34768.4|34781.4|34748.3|22
1649443150000|2022-04-08 18:39:10|34786|34766|34784.2|34764.2|34788.9|34768.9|34783.2|34763.2|24
1649443160000|2022-04-08 18:39:20|34786.6|34766.6|34805.7|34742|34806.8|34766.6|34784.2|34739.6|25
1649443170000|2022-04-08 18:39:30|34798.7|34748.7|34793.4|34743.4|34806.4|34749.6|34793.4|34740.7|18
1649443180000|2022-04-08 18:39:40|34793.7|34743.7|34783.2|34763.2|34807|34763.7|34781.1|34737.9|22
1649443190000|2022-04-08 18:39:50|34780.4|34760.4|34795.7|34745.7|34805.6|34766.4|34779.6|34742.5|25
1649443200000|2022-04-08 18:40:00|34798.1|34748.1|34808.3|34729.1|34810.9|34748.1|34794.8|34724.8|30
1649443210000|2022-04-08 18:40:10|34810.8|34727.3|34810.5|34727.4|34810.8|34729.5|34808.2|34725.9|17
1649443220000|2022-04-08 18:40:20|34810.8|34727.6|34808.9|34730.3|34810.8|34733.3|34808.5|34726.8|21
1649443230000|2022-04-08 18:40:30|34808.6|34729.6|34800.3|34750.3|34808.6|34751.3|34798.7|34729.6|10
1649443240000|2022-04-08 18:40:40|34801.6|34751.6|34802.6|34740.1|34803|34751.6|34792.1|34734.4|18
1649443250000|2022-04-08 18:40:50|34793.2|34743.2|34794|34744|34804.1|34762.2|34778.7|34738.8|25
1649443260000|2022-04-08 18:41:00|34794.5|34744.5|34797.1|34747.1|34805.2|34749.8|34793.1|34739.2|22
1649443270000|2022-04-08 18:41:10|34798.5|34748.5|34800.2|34750.2|34801.2|34751.2|34797.1|34747.1|11
1649443280000|2022-04-08 18:41:20|34799.6|34749.6|34805.7|34739.2|34806.8|34752|34794.2|34738.3|18
1649443290000|2022-04-08 18:41:30|34807.2|34741.8|34794.2|34744.2|34807.2|34747.6|34792.4|34736.6|18
1649443300000|2022-04-08 18:41:40|34793.9|34743.9|34801.1|34751.1|34804.9|34751.1|34792.8|34740.2|18
1649443310000|2022-04-08 18:41:50|34799.9|34749.9|34797.8|34747.8|34800.4|34750.4|34797.8|34747.8|19
1649443320000|2022-04-08 18:42:00|34797.6|34747.6|34799.7|34749.7|34804.8|34750.6|34793.5|34736.9|11
1649443330000|2022-04-08 18:42:10|34799.3|34749.3|34779.7|34759.7|34806.7|34760.7|34778.3|34734.3|22
1649443340000|2022-04-08 18:42:20|34781.7|34761.7|34781.9|34761.9|34796.8|34763.5|34778.2|34742.3|23
1649443350000|2022-04-08 18:42:30|34784|34764|34802.2|34752.2|34803.9|34764.2|34782|34738.2|23
1649443360000|2022-04-08 18:42:40|34801.5|34751.5|34793.6|34743.6|34801.5|34751.5|34792.1|34734.7|25
1649443370000|2022-04-08 18:42:50|34794.1|34744.1|34795.2|34745.2|34805.5|34745.7|34793.2|34737.4|18
1649443380000|2022-04-08 18:43:00|34803.9|34740.2|34799.9|34749.9|34804.7|34750.5|34799.9|34730.1|15
1649443390000|2022-04-08 18:43:10|34800.2|34750.2|34798.4|34748.4|34804.4|34750.4|34796.7|34738.6|22
1649443400000|2022-04-08 18:43:20|34798.8|34748.8|34801|34751|34801|34751|34798.1|34748.1|10
1649443410000|2022-04-08 18:43:30|34802.6|34752.6|34803.5|34739.4|34803.5|34767.4|34787.4|34739.4|22
1649443420000|2022-04-08 18:43:40|34786|34766|34786.5|34766.5|34787.5|34767.5|34784.4|34764.4|20
1649443430000|2022-04-08 18:43:50|34786.7|34766.7|34784.8|34764.8|34786.9|34766.9|34784.6|34764.6|10
1649443440000|2022-04-08 18:44:00|34784.7|34764.7|34783|34763|34786.7|34766.7|34782.1|34762.1|11
1649443450000|2022-04-08 18:44:10|34783.9|34763.9|34785.3|34765.3|34785.3|34765.3|34782.4|34762.4|12
1649443460000|2022-04-08 18:44:20|34785.2|34765.2|34785.3|34765.3|34788.3|34768.3|34784.1|34764.1|16
1649443470000|2022-04-08 18:44:30|34785.2|34765.2|34783.5|34763.5|34786|34766|34782.5|34762.5|17
1649443480000|2022-04-08 18:44:40|34783.8|34763.8|34780.3|34760.3|34785.1|34765.1|34780.3|34760.3|14
1649443490000|2022-04-08 18:44:50|34780.6|34760.6|34781.3|34761.3|34782.5|34762.5|34780.6|34760.6|11
1649443500000|2022-04-08 18:45:00|34781.9|34761.9|34784.1|34764.1|34785.4|34765.4|34781.2|34761.2|10
1649443510000|2022-04-08 18:45:10|34783.3|34763.3|34781.5|34761.5|34785.2|34765.2|34781.5|34761.5|8
1649443520000|2022-04-08 18:45:20|34780.6|34760.6|34780.6|34760.6|34784.4|34764.4|34777.9|34757.9|14
1649443530000|2022-04-08 18:45:30|34780.2|34760.2|34781.8|34761.8|34781.8|34761.8|34779.5|34759.5|9
1649443540000|2022-04-08 18:45:40|34781|34761|34781.2|34761.2|34782|34762|34780.5|34760.5|6
1649443550000|2022-04-08 18:45:50|34781.5|34761.5|34783.1|34763.1|34783.1|34763.1|34781.5|34761.5|9
1649443560000|2022-04-08 18:46:00|34782.2|34762.2|34786.5|34766.5|34786.5|34766.5|34780.5|34760.5|9
1649443570000|2022-04-08 18:46:10|34783.9|34763.9|34782.5|34762.5|34786.1|34766.1|34782|34762|9
1649443580000|2022-04-08 18:46:20|34779.9|34759.9|34784.1|34764.1|34784.6|34764.6|34779.9|34759.9|9
1649443590000|2022-04-08 18:46:30|34785.6|34765.6|34784.5|34764.5|34785.6|34765.6|34783.1|34763.1|12
1649443600000|2022-04-08 18:46:40|34784|34764|34782.5|34762.5|34787.2|34767.2|34779|34759|10
1649443610000|2022-04-08 18:46:50|34783.1|34763.1|34784.5|34764.5|34785.1|34765.1|34781.1|34761.1|5
1649443620000|2022-04-08 18:47:00|34782.1|34762.1|34783.4|34763.4|34785.4|34765.4|34782.1|34762.1|11
1649443630000|2022-04-08 18:47:10|34783.3|34763.3|34785.4|34765.4|34786.9|34766.9|34782.1|34762.1|11
1649443640000|2022-04-08 18:47:20|34785.5|34765.5|34783.5|34763.5|34785.5|34765.5|34783.5|34763.5|5
1649443650000|2022-04-08 18:47:30|34784.1|34764.1|34782.6|34762.6|34787.3|34767.3|34782.1|34762.1|18
1649443660000|2022-04-08 18:47:40|34781.5|34761.5|34784.7|34764.7|34787.9|34767.9|34778|34758|10
1649443670000|2022-04-08 18:47:50|34779.7|34759.7|34783.2|34763.2|34784.7|34764.7|34779.7|34759.7|9
1649443680000|2022-04-08 18:48:00|34783|34763|34782.1|34762.1|34783.2|34763.2|34781.3|34761.3|8
1649443690000|2022-04-08 18:48:10|34781.9|34761.9|34781.9|34761.9|34782.4|34762.4|34781.7|34761.7|7
1649443700000|2022-04-08 18:48:20|34781.2|34761.2|34782.8|34762.8|34783.2|34763.2|34779.5|34759.5|10
1649443710000|2022-04-08 18:48:30|34777.5|34757.5|34780.3|34760.3|34782.1|34762.1|34777.5|34757.5|9
1649443720000|2022-04-08 18:48:40|34782.3|34762.3|34781.7|34761.7|34783.1|34763.1|34776.8|34756.8|7
1649443730000|2022-04-08 18:48:50|34782|34762|34782.8|34762.8|34783.2|34763.2|34781.5|34761.5|12
1649443740000|2022-04-08 18:49:00|34782.1|34762.1|34783.1|34763.1|34784.4|34764.4|34782.1|34762.1|10
1649443750000|2022-04-08 18:49:10|34782.8|34762.8|34782.6|34762.6|34783.7|34763.7|34781.8|34761.8|10
1649443760000|2022-04-08 18:49:20|34783.1|34763.1|34783|34763|34786.4|34766.4|34776.9|34756.9|19
1649443770000|2022-04-08 18:49:30|34781.1|34761.1|34781.4|34761.4|34783.4|34763.4|34781.1|34761.1|13
1649443780000|2022-04-08 18:49:40|34782|34762|34781.7|34761.7|34782.6|34762.6|34779.7|34759.7|13
1649443790000|2022-04-08 18:49:50|34781.8|34761.8|34778.9|34758.9|34781.8|34761.8|34778|34758|8
1649443800000|2022-04-08 18:50:00|34779.2|34759.2|34781.5|34761.5|34781.5|34761.5|34772.5|34752.5|20
1649443810000|2022-04-08 18:50:10|34776.8|34756.8|34776|34756|34783.4|34763.4|34774|34754|11
1649443820000|2022-04-08 18:50:20|34776.3|34756.3|34778.5|34758.5|34779.1|34759.1|34773.1|34753.1|15
1649443830000|2022-04-08 18:50:30|34781.7|34761.7|34781.8|34761.8|34781.8|34761.8|34779.6|34759.6|20
1649443840000|2022-04-08 18:50:40|34781.2|34761.2|34776.3|34756.3|34781.4|34761.4|34776.3|34756.3|19
1649443850000|2022-04-08 18:50:50|34775.9|34755.9|34779.7|34759.7|34782.1|34762.1|34775.9|34755.9|19
1649443860000|2022-04-08 18:51:00|34780.8|34760.8|34780.4|34760.4|34781.1|34761.1|34779.9|34759.9|10
1649443870000|2022-04-08 18:51:10|34780.5|34760.5|34778.7|34758.7|34780.6|34760.6|34778.7|34758.7|13
1649443880000|2022-04-08 18:51:20|34779.3|34759.3|34776.5|34756.5|34780.5|34760.5|34776.5|34756.5|6
1649443890000|2022-04-08 18:51:30|34777.1|34757.1|34778.7|34758.7|34779.4|34759.4|34775.4|34755.4|14
1649443900000|2022-04-08 18:51:40|34778.8|34758.8|34777.2|34757.2|34778.8|34758.8|34776.6|34756.6|4
1649443910000|2022-04-08 18:51:50|34777.7|34757.7|34776.8|34756.8|34777.7|34757.7|34776.2|34756.2|9
1649443920000|2022-04-08 18:52:00|34774.3|34754.3|34773.7|34753.7|34775.9|34755.9|34771.2|34751.2|20
1649443930000|2022-04-08 18:52:10|34774.2|34754.2|34775.5|34755.5|34776.3|34756.3|34772.8|34752.8|16
1649443940000|2022-04-08 18:52:20|34776.1|34756.1|34774.4|34754.4|34777.3|34757.3|34772|34752|9
1649443950000|2022-04-08 18:52:30|34776.3|34756.3|34773.3|34753.3|34776.3|34756.3|34772.4|34752.4|7
1649443960000|2022-04-08 18:52:40|34772.6|34752.6|34775.1|34755.1|34775.6|34755.6|34772.1|34752.1|10
1649443970000|2022-04-08 18:52:50|34775.8|34755.8|34774.6|34754.6|34775.8|34755.8|34774.6|34754.6|6
1649443980000|2022-04-08 18:53:00|34775.2|34755.2|34774.5|34754.5|34775.5|34755.5|34773.4|34753.4|9
1649443990000|2022-04-08 18:53:10|34775.2|34755.2|34770.3|34750.3|34775.2|34755.2|34764.8|34744.8|16
1649444000000|2022-04-08 18:53:20|34769.5|34749.5|34768.9|34748.9|34772|34752|34767|34747|22
1649444010000|2022-04-08 18:53:30|34768.4|34748.4|34769|34749|34769.9|34749.9|34768|34748|14
1649444020000|2022-04-08 18:53:40|34768.8|34748.8|34768.4|34748.4|34768.8|34748.8|34766.8|34746.8|11
1649444030000|2022-04-08 18:53:50|34768.3|34748.3|34788.8|34711.8|34792.2|34748.6|34758.8|34708|18
1649444040000|2022-04-08 18:54:00|34789.6|34711.2|34787|34710.5|34793.2|34741.4|34761.4|34707.6|29
1649444050000|2022-04-08 18:54:10|34785.1|34712.5|34784.6|34716.3|34787.5|34723.9|34772.2|34709|33
1649444060000|2022-04-08 18:54:20|34775.9|34725.9|34787.7|34713.2|34790.4|34729|34775.6|34711.7|19
1649444070000|2022-04-08 18:54:30|34786.7|34713.6|34777.1|34727.1|34789.1|34727.1|34777.1|34710.5|18
1649444080000|2022-04-08 18:54:40|34776.8|34726.8|34782.5|34719|34784.7|34726.8|34775.9|34715.3|13
1649444090000|2022-04-08 18:54:50|34764.8|34744.8|34763.2|34743.2|34765.7|34745.7|34762.4|34742.4|10
1649444100000|2022-04-08 18:55:00|34763|34743|34764.3|34744.3|34764.4|34744.4|34757.5|34737.5|20
1649444110000|2022-04-08 18:55:10|34761.5|34741.5|34765.2|34745.2|34769.5|34749.5|34760.5|34740.5|20
1649444120000|2022-04-08 18:55:20|34763.1|34743.1|34763.1|34743.1|34765.4|34745.4|34763|34743|19
1649444130000|2022-04-08 18:55:30|34762.1|34742.1|34763.2|34743.2|34765.1|34745.1|34761.7|34741.7|27
1649444140000|2022-04-08 18:55:40|34762.5|34742.5|34764.2|34744.2|34764.7|34744.7|34758|34738|17
1649444150000|2022-04-08 18:55:50|34763.8|34743.8|34761.9|34741.9|34765.3|34745.3|34760.3|34740.3|19
1649444160000|2022-04-08 18:56:00|34761.3|34741.3|34762.5|34742.5|34762.5|34742.5|34760.6|34740.6|22
1649444170000|2022-04-08 18:56:10|34760.5|34740.5|34764.2|34744.2|34764.8|34744.8|34758.8|34738.8|22
1649444180000|2022-04-08 18:56:20|34764.7|34744.7|34764.2|34744.2|34765.4|34745.4|34763.5|34743.5|16
1649444190000|2022-04-08 18:56:30|34764.9|34744.9|34762.5|34742.5|34765.1|34745.1|34762.1|34742.1|15
1649444200000|2022-04-08 18:56:40|34761.4|34741.4|34760.8|34740.8|34762.4|34742.4|34759.5|34739.5|15
1649444210000|2022-04-08 18:56:50|34761|34741|34781.7|34714.8|34782.5|34741.4|34760.1|34710.4|10
1649444220000|2022-04-08 18:57:00|34781.6|34712.3|34777.8|34715.5|34784.7|34722.5|34769.8|34712.3|18
1649444230000|2022-04-08 18:57:10|34777.9|34714.8|34772.3|34722.3|34777.9|34739|34757.6|34714.8|19
1649444240000|2022-04-08 18:57:20|34773.1|34723.1|34763|34743|34779.8|34743|34755.6|34710.1|30
1649444250000|2022-04-08 18:57:30|34763.5|34743.5|34761|34741|34778.2|34743.5|34760.9|34713.7|22
1649444260000|2022-04-08 18:57:40|34761.4|34741.4|34763.1|34743.1|34763.1|34743.1|34761.4|34741.4|14
1649444270000|2022-04-08 18:57:50|34762.7|34742.7|34756.5|34736.5|34763.3|34743.3|34756.4|34736.4|15
1649444280000|2022-04-08 18:58:00|34756.7|34736.7|34756.4|34736.4|34759.7|34739.7|34752.7|34732.7|18
1649444290000|2022-04-08 18:58:10|34754|34734|34757.8|34737.8|34759.6|34739.6|34754|34734|27
1649444300000|2022-04-08 18:58:20|34757.9|34737.9|34779.8|34709.5|34781.9|34738.7|34757.9|34708.5|24
1649444310000|2022-04-08 18:58:30|34770.5|34720.5|34779.1|34712.3|34779.9|34721.5|34769.9|34710.5|25
1649444320000|2022-04-08 18:58:40|34773.2|34712.2|34778.2|34712.5|34780.5|34723.3|34772.7|34709.8|27
1649444330000|2022-04-08 18:58:50|34777.9|34712.7|34783.2|34704.7|34783.9|34724.2|34767.2|34703.8|26
1649444340000|2022-04-08 18:59:00|34779.5|34711.1|34758.8|34738.8|34779.5|34743.8|34758.3|34711.1|26
1649444350000|2022-04-08 18:59:10|34760.1|34740.1|34761.1|34741.1|34761.4|34741.4|34759.4|34739.4|18
1649444360000|2022-04-08 18:59:20|34761|34741|34781.2|34712.5|34784.8|34742.4|34756.7|34708.9|27
1649444370000|2022-04-08 18:59:30|34773.6|34723.6|34780.1|34711.3|34783.9|34727.2|34773.6|34711.1|33
1649444380000|2022-04-08 18:59:40|34783.9|34717.4|34782|34714.9|34784.7|34719|34781.8|34714.7|19
1649444390000|2022-04-08 18:59:50|34781.9|34714.6|34759.4|34739.4|34783|34739.8|34759.1|34712.6|17
1649444400000|2022-04-08 19:00:00|34760.1|34740.1|34780|34709.9|34783.9|34740.1|34756.8|34702|27
1649444410000|2022-04-08 19:00:10|34776.9|34712.7|34780.2|34711.9|34781.1|34723.4|34772.2|34705.2|21
1649444420000|2022-04-08 19:00:20|34780.7|34713.1|34781.1|34714.5|34788.3|34737.8|34757.8|34701.3|29
1649444430000|2022-04-08 19:00:30|34782.7|34712.6|34781.6|34713.1|34785.1|34715.9|34780.4|34709.7|18
1649444440000|2022-04-08 19:00:40|34781.7|34713.2|34780.6|34715.7|34782.8|34724.8|34774.5|34713|17
1649444450000|2022-04-08 19:00:50|34780.3|34716|34784.2|34717|34784.8|34718.9|34780.3|34713.9|24
1649444460000|2022-04-08 19:01:00|34783.7|34719|34786.6|34721.2|34790.3|34729.5|34776.8|34708.3|27
1649444470000|2022-04-08 19:01:10|34785.9|34721.9|34786.1|34717.8|34789|34722.5|34785|34715.8|20
1649444480000|2022-04-08 19:01:20|34786.2|34717.9|34787.2|34717|34787.2|34721.1|34785.2|34716.6|16
1649444490000|2022-04-08 19:01:30|34786.1|34717.9|34781.6|34731.6|34790.9|34731.6|34781.2|34714.6|14
1649444500000|2022-04-08 19:01:40|34787.5|34723.3|34780.8|34730.8|34789|34730.8|34779.4|34719.1|14
1649444510000|2022-04-08 19:01:50|34781.5|34731.5|34780.4|34730.4|34789.1|34731.8|34780.4|34719.4|16
1649444520000|2022-04-08 19:02:00|34786.9|34719.4|34790.5|34713.3|34790.5|34728.7|34778.1|34713.3|15
1649444530000|2022-04-08 19:02:10|34793|34710.7|34782.5|34732.5|34793|34732.5|34782.5|34710.7|20
1649444540000|2022-04-08 19:02:20|34782.6|34732.6|34790|34725.1|34790|34733.7|34781.2|34723.9|20
1649444550000|2022-04-08 19:02:30|34790.3|34724.3|34790.2|34726.1|34793|34732.7|34782.7|34720.3|11
1649444560000|2022-04-08 19:02:40|34783.4|34733.4|34778.3|34728.3|34788.5|34733.4|34778.3|34723.9|18
1649444570000|2022-04-08 19:02:50|34785.7|34719.7|34784.4|34716.4|34789.9|34726.6|34776.2|34710.4|23
1649444580000|2022-04-08 19:03:00|34777|34727|34785.5|34717|34786.8|34727|34776.4|34715.3|15
1649444590000|2022-04-08 19:03:10|34786.2|34728.4|34786.3|34721.8|34786.7|34728.5|34778.4|34717.7|18
1649444600000|2022-04-08 19:03:20|34779.4|34729.4|34790.3|34715.7|34790.4|34729.4|34779.4|34713.9|16
1649444610000|2022-04-08 19:03:30|34788.2|34718.8|34788.9|34719.3|34792.2|34746.3|34765.2|34710|16
1649444620000|2022-04-08 19:03:40|34788.6|34721.3|34789.5|34717|34793.5|34721.3|34788.6|34711.2|11
1649444630000|2022-04-08 19:03:50|34785.8|34721.7|34790.3|34717.2|34791|34731.8|34779.4|34715.6|18
1649444640000|2022-04-08 19:04:00|34790.9|34715.8|34789.8|34725|34790.9|34733.9|34781.4|34715.8|18
1649444650000|2022-04-08 19:04:10|34790.9|34724.1|34766.9|34746.9|34790.9|34748.9|34766.9|34720.9|20
1649444660000|2022-04-08 19:04:20|34767.5|34747.5|34787.4|34724.8|34787.4|34750.6|34766.1|34724.5|25
1649444670000|2022-04-08 19:04:30|34769.2|34749.2|34792.5|34726.3|34794.9|34753.7|34769.2|34719.6|26
1649444680000|2022-04-08 19:04:40|34794|34724.5|34793.4|34723.4|34795.2|34728.6|34791.3|34722|19
1649444690000|2022-04-08 19:04:50|34792.8|34724.4|34790.7|34727.9|34793.9|34727.9|34790.7|34723.3|16
1649444700000|2022-04-08 19:05:00|34793.4|34727.6|34796|34728.3|34798|34729.2|34792.6|34721.6|21
1649444710000|2022-04-08 19:05:10|34797.3|34725.1|34804.9|34711|34804.9|34756.9|34776.9|34711|16
1649444720000|2022-04-08 19:05:20|34791.5|34728.4|34794.8|34726.4|34800.4|34755.3|34772|34720.7|13
1649444730000|2022-04-08 19:05:30|34795.4|34725.7|34790.6|34740.6|34796|34740.6|34787.4|34725.7|15
1649444740000|2022-04-08 19:05:40|34790.5|34740.5|34789.6|34739.6|34798.8|34740.5|34789.6|34726.9|16
1649444750000|2022-04-08 19:05:50|34790.1|34740.1|34792.5|34742.5|34796.5|34742.5|34789.9|34733.9|22
1649444760000|2022-04-08 19:06:00|34791.4|34741.4|34798.1|34735|34799.2|34743|34791.4|34731.6|20
1649444770000|2022-04-08 19:06:10|34799.8|34729.8|34801.9|34727.4|34802|34730.5|34799.1|34725.4|16
1649444780000|2022-04-08 19:06:20|34800.1|34731|34791.1|34741.1|34800.1|34744|34791.1|34730.1|18
1649444790000|2022-04-08 19:06:30|34798.8|34728.7|34797.4|34730.4|34802.6|34755.4|34775.4|34724.5|19
1649444800000|2022-04-08 19:06:40|34798.6|34728.3|34788.5|34738.5|34799.8|34740.8|34788.5|34726.3|19
1649444810000|2022-04-08 19:06:50|34795.9|34730.1|34795.8|34731.7|34797.4|34739.8|34789.5|34729.8|16
1649444820000|2022-04-08 19:07:00|34796.1|34733.2|34793.7|34722.6|34799.8|34759.6|34773.4|34710.6|25
1649444830000|2022-04-08 19:07:10|34796.2|34716|34794.9|34718.1|34800|34726.1|34790.9|34711|19
1649444840000|2022-04-08 19:07:20|34795.8|34717|34792|34727.2|34795.8|34738.7|34784.8|34717|18
1649444850000|2022-04-08 19:07:30|34793.2|34724.6|34793.3|34723.9|34797.3|34743.6|34787|34720.4|14
1649444860000|2022-04-08 19:07:40|34793.1|34723.5|34796|34720.7|34796.9|34725.4|34792.4|34719.6|20
1649444870000|2022-04-08 19:07:50|34796.8|34719.8|34786.2|34736.2|34796.8|34736.7|34785.7|34719.8|13
1649444880000|2022-04-08 19:08:00|34786.9|34736.9|34791.5|34724.1|34798.2|34752.9|34770.2|34721.2|20
1649444890000|2022-04-08 19:08:10|34794.6|34719.3|34784.6|34734.6|34795|34734.6|34784.3|34719.3|18
1649444900000|2022-04-08 19:08:20|34790.6|34727.2|34792.3|34725.8|34792.5|34734.7|34784.4|34723.2|14
1649444910000|2022-04-08 19:08:30|34791.8|34726.8|34787.1|34737.1|34793.7|34737.1|34784.2|34723.4|9
1649444920000|2022-04-08 19:08:40|34794.8|34723.5|34800.2|34717.6|34801.3|34753|34773|34715.3|17
1649444930000|2022-04-08 19:08:50|34794.9|34726.7|34792.5|34726.4|34798.8|34735.1|34785.1|34720.3|13
1649444940000|2022-04-08 19:09:00|34793.6|34726.3|34795.3|34722.6|34796.8|34726.3|34793.6|34719.5|16
1649444950000|2022-04-08 19:09:10|34795.7|34723|34794.1|34729.7|34795.7|34738.8|34786.2|34722.4|13
1649444960000|2022-04-08 19:09:20|34793.4|34729.5|34794.5|34724.2|34794.5|34735.5|34785.5|34724.2|8
1649444970000|2022-04-08 19:09:30|34797.1|34722.2|34783.3|34733.3|34797.1|34748.6|34768.6|34713|20
1649444980000|2022-04-08 19:09:40|34783.2|34733.2|34792.3|34718.5|34797.1|34733.2|34783.2|34711.3|13
1649444990000|2022-04-08 19:09:50|34789.7|34724.8|34783.7|34733.7|34796.7|34733.7|34782|34712.3|9
1649445000000|2022-04-08 19:10:00|34786.5|34736.5|34771|34751|34795.4|34752.9|34769.7|34725.8|21
1649445010000|2022-04-08 19:10:10|34770.1|34750.1|34772|34752|34791.3|34752|34769|34726.8|17
1649445020000|2022-04-08 19:10:20|34771.3|34751.3|34794.3|34729.4|34794.3|34752.5|34770.3|34729.4|18
1649445030000|2022-04-08 19:10:30|34787.7|34737.7|34771.9|34751.9|34795.4|34752.7|34771|34729.9|9
1649445040000|2022-04-08 19:10:40|34796.3|34725.4|34787.3|34737.3|34796.3|34737.6|34786.5|34725.4|11
1649445050000|2022-04-08 19:10:50|34794|34729.3|34796.9|34732|34797.6|34740.5|34788.4|34725|14
1649445060000|2022-04-08 19:11:00|34788.4|34738.4|34795.9|34731.7|34803.1|34738.4|34788.4|34718.8|11
1649445070000|2022-04-08 19:11:10|34797.3|34730.4|34799.7|34726.4|34802.4|34732.3|34797.2|34724.9|15
1649445080000|2022-04-08 19:11:20|34801.3|34724.4|34796.4|34733.8|34802.9|34740.2|34789.6|34724.4|15
1649445090000|2022-04-08 19:11:30|34801.4|34732.7|34806.9|34725.3|34807.2|34742.5|34792.5|34723.5|12
1649445100000|2022-04-08 19:11:40|34803.9|34731.1|34791|34741|34806.7|34741.1|34791|34725.3|13
1649445110000|2022-04-08 19:11:50|34792.6|34742.6|34801.3|34726.4|34801.3|34742.6|34791.5|34726.4|18
1649445120000|2022-04-08 19:12:00|34801|34729.5|34801.3|34732.8|34802.8|34743.6|34793.2|34729.5|16
1649445130000|2022-04-08 19:12:10|34801.4|34731.2|34806.7|34728|34808.2|34744.3|34792.4|34725.8|17
1649445140000|2022-04-08 19:12:20|34807.6|34735.1|34800.7|34734|34807.6|34745.6|34791.8|34730.2|18
1649445150000|2022-04-08 19:12:30|34801|34733.3|34794|34744|34801.2|34744.1|34794|34732.7|19
1649445160000|2022-04-08 19:12:40|34794.6|34744.6|34803.3|34735.2|34803.3|34744.6|34793.3|34733.4|13
1649445170000|2022-04-08 19:12:50|34806.9|34729.1|34809|34730.3|34809|34761.1|34781.1|34729.1|11
1649445180000|2022-04-08 19:13:00|34813.1|34763.9|34802.8|34732.3|34813.1|34763.9|34777|34723.1|17
1649445190000|2022-04-08 19:13:10|34805.2|34733.9|34803|34729.1|34808.7|34761.5|34777|34722.1|17
1649445200000|2022-04-08 19:13:20|34804.5|34726.9|34796.4|34733.6|34804.5|34757|34775.7|34726.9|14
1649445210000|2022-04-08 19:13:30|34798|34731.4|34795.4|34730.2|34798.1|34740.4|34789.2|34729.8|14
1649445220000|2022-04-08 19:13:40|34795.8|34729|34785.8|34735.8|34797|34752.5|34771.9|34724.3|26
1649445230000|2022-04-08 19:13:50|34790.3|34727.7|34792.7|34725.9|34793.8|34736.4|34785.4|34724.2|21
1649445240000|2022-04-08 19:14:00|34792.9|34726|34793.2|34730|34794.3|34736.8|34785|34726|19
1649445250000|2022-04-08 19:14:10|34794.8|34728.1|34794.8|34728|34797.5|34729.9|34793.1|34724.7|13
1649445260000|2022-04-08 19:14:20|34796.5|34731|34803|34723.4|34803|34753|34772.9|34723.4|9
1649445270000|2022-04-08 19:14:30|34787.8|34737.8|34793.2|34730.3|34803|34739.7|34786.9|34723.5|25
1649445280000|2022-04-08 19:14:40|34792.9|34730.5|34787.7|34737.7|34795.9|34738.5|34787.4|34727.5|14
1649445290000|2022-04-08 19:14:50|34794.1|34731.4|34787.7|34737.7|34794.7|34738.2|34787.1|34729.5|17
1649445300000|2022-04-08 19:15:00|34788.4|34738.4|34789.4|34739.4|34795.2|34740.6|34788.2|34732.1|21
1649445310000|2022-04-08 19:15:10|34790.3|34740.3|34786.6|34736.6|34801.2|34756.6|34773.7|34720.8|17
1649445320000|2022-04-08 19:15:20|34786.7|34736.7|34787.5|34737.5|34797.8|34738.9|34786.7|34726.5|16
1649445330000|2022-04-08 19:15:30|34797.4|34724.7|34799.1|34725.1|34799.1|34729.8|34796|34724.6|12
1649445340000|2022-04-08 19:15:40|34799.5|34725.5|34772.8|34752.8|34799.5|34752.8|34771.9|34725.5|10
1649445350000|2022-04-08 19:15:50|34773.1|34753.1|34786.3|34736.3|34793.6|34753.1|34771.8|34729.4|15
1649445360000|2022-04-08 19:16:00|34786.6|34736.6|34796.7|34725.9|34798.1|34738.1|34786.6|34723|16
1649445370000|2022-04-08 19:16:10|34797.3|34726.2|34796.5|34727.6|34797.3|34752.6|34772.3|34726.2|15
1649445380000|2022-04-08 19:16:20|34795.9|34728.9|34794.1|34728.8|34796.6|34738.3|34787.7|34728|21
1649445390000|2022-04-08 19:16:30|34800.3|34726.3|34795.7|34731|34801.1|34756.2|34774.3|34723.9|17
1649445400000|2022-04-08 19:16:40|34788.6|34738.6|34787.8|34737.8|34794.6|34738.8|34787.7|34730.9|11
1649445410000|2022-04-08 19:16:50|34788.5|34738.5|34797.6|34729.4|34797.6|34738.5|34788.3|34728.9|10
1649445420000|2022-04-08 19:17:00|34798.9|34728.2|34773.4|34753.4|34798.9|34753.4|34773.4|34727.5|15
1649445430000|2022-04-08 19:17:10|34773|34753|34796.8|34730.1|34803|34753|34773|34720.9|10
1649445440000|2022-04-08 19:17:20|34802.4|34720.9|34797.7|34726.7|34802.4|34731.6|34794.6|34720.9|10
1649445450000|2022-04-08 19:17:30|34787.1|34737.1|34772.2|34752.2|34795.8|34752.2|34772.2|34728.2|15
1649445460000|2022-04-08 19:17:40|34771.3|34751.3|34789.5|34727.1|34795.5|34751.3|34764.9|34715.7|27
1649445470000|2022-04-08 19:17:50|34783.2|34733.2|34791.1|34726.5|34794.1|34735.9|34783.2|34721.1|17
1649445480000|2022-04-08 19:18:00|34792.1|34727.3|34790.7|34724.2|34792.1|34734.6|34782.1|34724.2|20
1649445490000|2022-04-08 19:18:10|34790.5|34726|34785.3|34735.3|34793.1|34735.3|34783|34718|19
1649445500000|2022-04-08 19:18:20|34785.8|34735.8|34784.5|34734.5|34791.9|34736.3|34784.1|34727.9|18
1649445510000|2022-04-08 19:18:30|34784.1|34734.1|34790.2|34740.2|34799.4|34743.5|34783.2|34716.7|28
1649445520000|2022-04-08 19:18:40|34794.7|34721.6|34776.1|34756.1|34794.7|34758|34769.7|34721.6|23
1649445530000|2022-04-08 19:18:50|34771.7|34751.7|34767.4|34747.4|34773|34753|34767.4|34747.4|24
1649445540000|2022-04-08 19:19:00|34782.5|34732.5|34784.1|34734.1|34792.8|34736.7|34782.5|34728.5|21
1649445550000|2022-04-08 19:19:10|34781.9|34731.9|34796|34713|34800.6|34746.4|34766.4|34713|23
1649445560000|2022-04-08 19:19:20|34797.4|34711.6|34793.5|34719.7|34798|34723.5|34792.5|34711.6|12
1649445570000|2022-04-08 19:19:30|34791.3|34723.4|34788|34722.8|34791.3|34747.3|34765.4|34717.9|19
1649445580000|2022-04-08 19:19:40|34790.4|34719.6|34792.5|34719.3|34795.8|34724.3|34786.2|34713.1|18
1649445590000|2022-04-08 19:19:50|34793.2|34715.9|34793.4|34714.8|34795|34719.7|34791.3|34714.8|16
1649445600000|2022-04-08 19:20:00|34790.4|34719.1|34789.2|34718.7|34793.8|34746.1|34764.1|34715.2|15
1649445610000|2022-04-08 19:20:10|34788.5|34719.7|34782.7|34732.7|34794|34732.7|34782.6|34714.8|17
1649445620000|2022-04-08 19:20:20|34783.3|34733.3|34781.7|34731.7|34792.4|34733.3|34781.7|34720.9|10
1649445630000|2022-04-08 19:20:30|34791|34724.4|34787.8|34724.8|34791|34725.8|34787.8|34720.9|12
1649445640000|2022-04-08 19:20:40|34793.3|34720.2|34770.2|34750.2|34793.3|34751.3|34765.9|34718.6|15
1649445650000|2022-04-08 19:20:50|34769.3|34749.3|34768.5|34748.5|34770.9|34750.9|34768.3|34748.3|7
1649445660000|2022-04-08 19:21:00|34800.1|34710.6|34803.3|34715.6|34804.7|34751|34771|34707.7|19
1649445670000|2022-04-08 19:21:10|34792.4|34727|34800.7|34718.7|34800.7|34744.1|34792.3|34718.2|12
1649445680000|2022-04-08 19:21:20|34801.9|34716.1|34796.4|34722.1|34801.9|34723.4|34796.4|34716.1|13
1649445690000|2022-04-08 19:21:30|34794.6|34724.2|34794.3|34730.1|34798.1|34739.2|34786|34720.4|19
1649445700000|2022-04-08 19:21:40|34793.6|34731|34787.5|34737.5|34796.1|34738.5|34785.9|34727.4|27
1649445710000|2022-04-08 19:21:50|34785.7|34735.7|34773.6|34753.6|34794.2|34760.3|34773.6|34727.7|15
1649445720000|2022-04-08 19:22:00|34773.5|34753.5|34775.8|34755.8|34810.3|34763.2|34772.4|34712.3|22
1649445730000|2022-04-08 19:22:10|34799.3|34731|34803.7|34725.3|34812.6|34740.2|34790.2|34715|22
1649445740000|2022-04-08 19:22:20|34805.1|34723.2|34799.2|34732.7|34805.5|34741.2|34791.1|34722.1|16
1649445750000|2022-04-08 19:22:30|34797.7|34735.3|34792.7|34742.7|34800|34742.8|34789.9|34730.2|16
1649445760000|2022-04-08 19:22:40|34798|34735.3|34800.7|34738.1|34806.5|34738.1|34798|34726.8|14
1649445770000|2022-04-08 19:22:50|34808.5|34724.4|34791.3|34741.3|34808.5|34743.2|34789.7|34724.4|17
1649445780000|2022-04-08 19:23:00|34791.2|34741.2|34797.6|34733.4|34800.9|34741.2|34791.2|34727.6|17
1649445790000|2022-04-08 19:23:10|34805.6|34723.2|34773.5|34753.5|34805.6|34757.9|34773.5|34723.2|16
1649445800000|2022-04-08 19:23:20|34798.8|34724.3|34773.8|34753.8|34806.8|34759.8|34773.8|34719.7|12
1649445810000|2022-04-08 19:23:30|34775.8|34755.8|34776.4|34756.4|34803.3|34761|34773.8|34724.7|20
1649445820000|2022-04-08 19:23:40|34775|34755|34801|34725.8|34801|34755.9|34774.2|34725.8|20
1649445830000|2022-04-08 19:23:50|34799.3|34729.7|34805.2|34721.8|34805.8|34761.8|34775.2|34721.8|22
1649445840000|2022-04-08 19:24:00|34804.7|34721.9|34801.4|34726.6|34811.6|34755.9|34774.4|34713.5|22
1649445850000|2022-04-08 19:24:10|34790.6|34740.6|34798.3|34732.9|34798.3|34759.3|34775.4|34732.9|11
1649445860000|2022-04-08 19:24:20|34790.7|34740.7|34790.4|34740.4|34799.8|34740.7|34790.2|34729.9|10
1649445870000|2022-04-08 19:24:30|34798.2|34732.1|34777|34757|34798.2|34757|34775.9|34732.1|7
1649445880000|2022-04-08 19:24:40|34777.2|34757.2|34791.5|34741.5|34803.8|34764.9|34775|34731.4|21
1649445890000|2022-04-08 19:24:50|34791.3|34741.3|34792.8|34742.8|34801.2|34761.4|34777.5|34729.8|16
1649445900000|2022-04-08 19:25:00|34777.6|34757.6|34776.5|34756.5|34783|34763|34776.5|34756.5|14
1649445910000|2022-04-08 19:25:10|34776.4|34756.4|34777.9|34757.9|34778.5|34758.5|34776.4|34756.4|15
1649445920000|2022-04-08 19:25:20|34777.6|34757.6|34801.5|34734.5|34801.6|34762.4|34776.5|34734.5|15
1649445930000|2022-04-08 19:25:30|34800.4|34737|34803.3|34728.7|34803.3|34744.2|34793.7|34728.7|15
1649445940000|2022-04-08 19:25:40|34803.1|34727.1|34802.7|34729.4|34804.1|34741.7|34791.7|34727.1|12
1649445950000|2022-04-08 19:25:50|34800.9|34730.4|34802.9|34732.8|34807.8|34732.8|34800.9|34725.8|9
1649445960000|2022-04-08 19:26:00|34804.8|34726.7|34796.9|34746.9|34807.2|34746.9|34795.7|34724.1|12
1649445970000|2022-04-08 19:26:10|34795.2|34745.2|34800.8|34732.6|34803.9|34746.7|34795.2|34728.3|10
1649445980000|2022-04-08 19:26:20|34804.6|34727.7|34778.2|34758.2|34804.6|34758.6|34778.2|34727.7|9
1649445990000|2022-04-08 19:26:30|34778.6|34758.6|34790.6|34740.6|34805.2|34758.6|34778.5|34728.5|15
1649446000000|2022-04-08 19:26:40|34791.8|34741.8|34799.8|34732.4|34800.7|34761.2|34778.7|34731.1|14
1649446010000|2022-04-08 19:26:50|34797.1|34734.4|34800|34728.8|34805|34757.8|34777.8|34724.7|19
1649446020000|2022-04-08 19:27:00|34798.6|34731.1|34800.4|34732.9|34805.8|34740.8|34790.8|34724.2|20
1649446030000|2022-04-08 19:27:10|34803.9|34726.6|34798.9|34731.5|34804.9|34734.4|34798.9|34726.3|12
1649446040000|2022-04-08 19:27:20|34799.9|34731.8|34790|34740|34805.4|34742.2|34789.1|34723.9|17
1649446050000|2022-04-08 19:27:30|34790.5|34740.5|34802|34732.7|34805.8|34742.8|34790.5|34723.8|18
1649446060000|2022-04-08 19:27:40|34801.4|34725.8|34776.9|34756.9|34805.2|34757|34776.9|34724.9|12
1649446070000|2022-04-08 19:27:50|34797.2|34733.5|34798|34733|34799.2|34740.5|34790.4|34732.1|12
1649446080000|2022-04-08 19:28:00|34800.7|34728.3|34797.9|34731.7|34803.1|34755.7|34775.5|34725.1|21
1649446090000|2022-04-08 19:28:10|34797.5|34731.8|34790.1|34740.1|34800.2|34740.1|34789.6|34728.8|8
1649446100000|2022-04-08 19:28:20|34796.9|34732.7|34802.1|34727.4|34803.8|34732.7|34796.9|34724.7|12
1649446110000|2022-04-08 19:28:30|34800.5|34728.4|34803.9|34721.4|34805.2|34755.2|34773.3|34720.6|19
1649446120000|2022-04-08 19:28:40|34805|34721|34800.3|34726.3|34805|34731.9|34797.8|34721|16
1649446130000|2022-04-08 19:28:50|34801.5|34724.8|34802|34727.8|34803|34732.5|34800.4|34724|11
1649446140000|2022-04-08 19:29:00|34803.5|34723.2|34790.2|34740.2|34803.5|34740.2|34789.2|34723.2|13
1649446150000|2022-04-08 19:29:10|34797|34733.9|34800.3|34727|34800.3|34740.7|34790.3|34727|12
1649446160000|2022-04-08 19:29:20|34799.6|34728.1|34788.4|34738.4|34799.6|34739.2|34788.1|34728.1|14
1649446170000|2022-04-08 19:29:30|34790.3|34740.3|34799.2|34724.1|34806.7|34754.7|34772|34715.7|16
1649446180000|2022-04-08 19:29:40|34795.4|34729.3|34798.7|34725.6|34804|34729.3|34795.4|34718.9|13
1649446190000|2022-04-08 19:29:50|34786.8|34736.8|34793.8|34730.5|34800.5|34740.2|34786.8|34723|13
1649446200000|2022-04-08 19:30:00|34793|34729.2|34784.1|34689.4|34803.7|34729.2|34775.7|34674.5|26
1649446210000|2022-04-08 19:30:10|34782.3|34696.5|34773.1|34697.4|34792.5|34724.1|34770.6|34689.6|20
1649446220000|2022-04-08 19:30:20|34773.4|34699.3|34777.4|34669.3|34784.1|34710.6|34764.6|34644.6|20
1649446230000|2022-04-08 19:30:30|34774|34685.8|34777.4|34712.6|34795|34717.2|34766.9|34675|27
1649446240000|2022-04-08 19:30:40|34777.5|34712.7|34778.2|34691.2|34797.6|34712.7|34777.5|34673.3|23
1649446250000|2022-04-08 19:30:50|34779.2|34687.4|34796.9|34676.9|34805.1|34714.9|34776.7|34675.4|21
1649446260000|2022-04-08 19:31:00|34800.5|34715|34792.8|34726.3|34800.5|34736.4|34784.8|34677.2|19
1649446270000|2022-04-08 19:31:10|34798.4|34727.6|34796.4|34679.2|34798.7|34727.6|34794.9|34679.2|13
1649446280000|2022-04-08 19:31:20|34797.4|34677.4|34792|34672|34802.5|34728.4|34791.6|34671.6|18
1649446290000|2022-04-08 19:31:30|34781|34692.3|34823.5|34727.2|34825.1|34727.5|34776.8|34674.2|20
1649446300000|2022-04-08 19:31:40|34819.4|34683.3|34797.2|34677.2|34819.4|34727.5|34797.2|34677.2|20
1649446310000|2022-04-08 19:31:50|34800.3|34680.3|34802.5|34731.2|34816.4|34731.5|34796.1|34676.1|23
1649446320000|2022-04-08 19:32:00|34804.5|34729.8|34808.4|34728.6|34808.4|34731|34794.5|34728.6|21
1649446330000|2022-04-08 19:32:10|34807.7|34729.6|34806|34697.4|34808.3|34732.1|34794.5|34697.4|16
1649446340000|2022-04-08 19:32:20|34802.3|34693.4|34797.8|34677.8|34808.5|34741.3|34791.3|34677.7|24
1649446350000|2022-04-08 19:32:30|34797.4|34677.4|34832.7|34712.7|34835.8|34725.8|34791.4|34671.4|25
1649446360000|2022-04-08 19:32:40|34825.6|34705.6|34837|34717|34845.7|34740.2|34810.6|34690.6|24
1649446370000|2022-04-08 19:32:50|34839.3|34719.3|34834.8|34714.8|34840.4|34727.5|34818.6|34699|22
1649446380000|2022-04-08 19:33:00|34830.6|34726.4|34839.3|34724.6|34840.8|34730.3|34830.6|34713.5|18
1649446390000|2022-04-08 19:33:10|34838.2|34723.1|34819.2|34699.2|34838.6|34723.1|34815.2|34695.2|23
1649446400000|2022-04-08 19:33:20|34822.2|34702.2|34823.9|34703.9|34825.4|34718.4|34818.9|34699.4|18
1649446410000|2022-04-08 19:33:30|34828.1|34708.1|34827.2|34707.2|34828.1|34708.1|34823.8|34703.8|15
1649446420000|2022-04-08 19:33:40|34827.1|34707.1|34799.2|34779.2|34827.1|34779.2|34795.1|34696.6|32
1649446430000|2022-04-08 19:33:50|34797.9|34777.9|34816.4|34728.5|34818.4|34780.8|34796.4|34715.6|19
1649446440000|2022-04-08 19:34:00|34818.7|34718.6|34802.1|34782.1|34818.7|34782.1|34802.1|34716.2|18
1649446450000|2022-04-08 19:34:10|34822.2|34756.5|34824.3|34756.7|34824.3|34784.6|34804.1|34749.7|20
1649446460000|2022-04-08 19:34:20|34820.6|34756.9|34823.5|34757|34824.3|34757.2|34820.6|34751.8|17
1649446470000|2022-04-08 19:34:30|34816.7|34766.7|34804.5|34784.5|34822|34784.5|34802.7|34754.7|14
1649446480000|2022-04-08 19:34:40|34804.8|34784.8|34821.2|34751.7|34824.5|34784.8|34797.6|34727.4|14
1649446490000|2022-04-08 19:34:50|34823.7|34759.1|34823.1|34752.3|34824.5|34765.2|34813.9|34752.3|15
1649446500000|2022-04-08 19:35:00|34823.8|34758.5|34821.6|34756.1|34823.8|34767.7|34816.3|34756.1|18
1649446510000|2022-04-08 19:35:10|34820.9|34758.6|34806|34786|34823.3|34786|34804.9|34756.1|10
1649446520000|2022-04-08 19:35:20|34806.4|34786.4|34822.2|34772.2|34823.7|34787|34802.2|34753.3|13
1649446530000|2022-04-08 19:35:30|34804.2|34784.2|34806.7|34786.7|34854.2|34799|34804.2|34710.5|31
1649446540000|2022-04-08 19:35:40|34843.9|34756.2|34841.9|34729.7|34847.9|34782.8|34800.4|34701.1|34
1649446550000|2022-04-08 19:35:50|34844.8|34726|34791.1|34671.1|34844.8|34742.5|34785.3|34665.3|32
1649446560000|2022-04-08 19:36:00|34790.7|34670.7|34802.7|34682.7|34812.1|34692.1|34790.7|34670.7|24
1649446570000|2022-04-08 19:36:10|34796.5|34676.5|34801.8|34681.8|34817.2|34697.2|34780.9|34660.9|25
1649446580000|2022-04-08 19:36:20|34796.6|34676.6|34782.8|34662.8|34797.6|34677.6|34774.2|34654.2|28
1649446590000|2022-04-08 19:36:30|34782.7|34662.7|34789.8|34669.8|34813.7|34693.7|34772.7|34652.7|23
1649446600000|2022-04-08 19:36:40|34782.6|34662.6|34812|34692|34818|34698|34782.6|34662.6|30
1649446610000|2022-04-08 19:36:50|34813.3|34693.3|34812.7|34692.7|34817.4|34697.4|34810.5|34690.5|25
1649446620000|2022-04-08 19:37:00|34812.5|34692.5|34813.1|34693.1|34814.6|34694.6|34806.5|34686.5|27
1649446630000|2022-04-08 19:37:10|34808.8|34688.8|34811|34691|34813.9|34695.8|34808|34688|21
1649446640000|2022-04-08 19:37:20|34811.3|34691.3|34808.4|34688.4|34812.5|34692.5|34807.6|34687.6|22
1649446650000|2022-04-08 19:37:30|34807.2|34687.2|34803.4|34683.4|34809.8|34698.8|34798.7|34678.7|24
1649446660000|2022-04-08 19:37:40|34807.2|34687.2|34805.2|34685.2|34810.6|34706.9|34803.5|34683.5|19
1649446670000|2022-04-08 19:37:50|34806.9|34686.9|34806.1|34686.1|34806.9|34686.9|34801.1|34681.1|17
1649446680000|2022-04-08 19:38:00|34804.9|34684.9|34803.8|34683.8|34807.2|34687.2|34800.1|34680.1|28
1649446690000|2022-04-08 19:38:10|34804.5|34684.5|34804.7|34735.9|34807|34737.3|34802.7|34682.8|24
1649446700000|2022-04-08 19:38:20|34803.6|34735.4|34805.1|34690.1|34805.9|34736.6|34799|34681.6|19
1649446710000|2022-04-08 19:38:30|34803.6|34706|34800.4|34680.4|34805.7|34706|34799|34679|20
1649446720000|2022-04-08 19:38:40|34800.1|34680.1|34804|34684|34808.7|34704.8|34795.3|34680.1|18
1649446730000|2022-04-08 19:38:50|34804.9|34684.9|34808.3|34688.3|34813.3|34693.3|34798.5|34680.4|26
1649446740000|2022-04-08 19:39:00|34807.4|34687.4|34794|34744|34807.6|34744|34794|34684|17
1649446750000|2022-04-08 19:39:10|34804.4|34738.3|34801.4|34737.4|34818.2|34744.2|34792.6|34688|14
1649446760000|2022-04-08 19:39:20|34800.6|34734.5|34804|34741.2|34824|34746.5|34794.9|34734|19
1649446770000|2022-04-08 19:39:30|34805|34746.9|34793.5|34743.5|34808.3|34746.9|34793.5|34737.9|14
1649446780000|2022-04-08 19:39:40|34795|34745|34808.4|34726.5|34812.7|34745.8|34795|34708.3|20
1649446790000|2022-04-08 19:39:50|34809.7|34722.8|34806.3|34740.1|34809.7|34758.4|34776.3|34720.7|12
1649446800000|2022-04-08 19:40:00|34807.3|34740.3|34799|34687.7|34809.4|34748.3|34795.5|34684.9|21
1649446810000|2022-04-08 19:40:10|34800.3|34685.7|34799.8|34679.8|34802.9|34685.7|34799.8|34679.8|20
1649446820000|2022-04-08 19:40:20|34799.7|34679.7|34800.6|34680.6|34803.1|34696.7|34794|34677.1|21
1649446830000|2022-04-08 19:40:30|34798.8|34678.8|34792.4|34672.4|34808.5|34688.5|34792.4|34672.4|24
1649446840000|2022-04-08 19:40:40|34793.7|34673.7|34800.1|34680.1|34801.4|34694.1|34790.1|34671.5|27
1649446850000|2022-04-08 19:40:50|34806.1|34686.1|34788.5|34696.3|34806.1|34706.3|34782.5|34676.6|21
1649446860000|2022-04-08 19:41:00|34786.6|34698.9|34798|34678|34798.7|34698.9|34786.6|34677.1|22
1649446870000|2022-04-08 19:41:10|34797.4|34678.6|34796.9|34713.3|34802.9|34713.7|34795.7|34675.7|11
1649446880000|2022-04-08 19:41:20|34797.8|34678.8|34801.7|34683.7|34802.3|34708.9|34782.6|34677.5|15
1649446890000|2022-04-08 19:41:30|34801.3|34683.2|34794.3|34691.9|34801.3|34691.9|34794.2|34677.6|13
1649446900000|2022-04-08 19:41:40|34801.1|34681.1|34816.4|34746.5|34836.7|34746.5|34797.9|34677.9|26
1649446910000|2022-04-08 19:41:50|34817.3|34744.3|34823.1|34703.1|34839.1|34744.3|34812.6|34692.6|28
1649446920000|2022-04-08 19:42:00|34821.2|34701.2|34821.6|34701.6|34828|34708|34816.4|34696.4|18
1649446930000|2022-04-08 19:42:10|34822.3|34702.3|34807.2|34687.2|34825.9|34705.9|34807.2|34687.2|18
1649446940000|2022-04-08 19:42:20|34809.4|34689.4|34813.1|34706.9|34817.1|34706.9|34809.4|34689.4|12
1649446950000|2022-04-08 19:42:30|34813.2|34706.1|34810.8|34690.8|34818.2|34706.1|34807.7|34687.7|14
1649446960000|2022-04-08 19:42:40|34810.9|34690.9|34808.3|34688.5|34818.3|34703.2|34797.2|34688.5|12
1649446970000|2022-04-08 19:42:50|34813.9|34693.9|34809|34689|34813.9|34707.9|34803.6|34683.6|23
1649446980000|2022-04-08 19:43:00|34811.5|34692.6|34806.1|34704.6|34811.5|34715|34802.2|34686.8|17
1649446990000|2022-04-08 19:43:10|34807.2|34702.8|34816.6|34696.6|34816.6|34702.8|34806.8|34690.3|7
1649447000000|2022-04-08 19:43:20|34814.3|34694.3|34812.2|34703.2|34817.1|34703.2|34812.2|34692.8|12
1649447010000|2022-04-08 19:43:30|34801.9|34751.9|34809.4|34738.7|34811.3|34751.9|34799.9|34738.7|12
1649447020000|2022-04-08 19:43:40|34812.6|34739.1|34801.9|34751.9|34816.1|34751.9|34800.2|34738.6|9
1649447030000|2022-04-08 19:43:50|34800|34750|34809.9|34740.4|34820.6|34751.5|34799.4|34740|14
1649447040000|2022-04-08 19:44:00|34812.8|34740.3|34802.4|34752.4|34820.5|34752.4|34802.4|34699.7|14
1649447050000|2022-04-08 19:44:10|34799.1|34749.1|34811.1|34748.8|34811.6|34754.7|34799.1|34744.3|18
1649447060000|2022-04-08 19:44:20|34812.9|34745.8|34811.8|34745.8|34812.9|34745.8|34810.2|34744.5|10
1649447070000|2022-04-08 19:44:30|34810.6|34744.9|34813.5|34740.7|34814.1|34745.2|34810|34739.9|13
1649447080000|2022-04-08 19:44:40|34815.9|34740.6|34803.6|34753.6|34816.5|34753.6|34801.9|34740.6|8
1649447090000|2022-04-08 19:44:50|34803.4|34753.4|34805.2|34727.3|34826|34759.1|34779.1|34698.8|16
1649447100000|2022-04-08 19:45:00|34802.2|34730.3|34813.3|34735|34815.6|34742.8|34792.8|34678.6|27
1649447110000|2022-04-08 19:45:10|34792.2|34742.2|34805.2|34720.6|34815.2|34742.2|34792.2|34681.5|22
1649447120000|2022-04-08 19:45:20|34805.4|34723.3|34791.9|34741.9|34832.1|34742.4|34790.8|34693.6|14
1649447130000|2022-04-08 19:45:30|34817.1|34700.4|34815.4|34695.4|34818.5|34709.3|34811.2|34695.3|11
1649447140000|2022-04-08 19:45:40|34815.2|34699.9|34775.4|34755.4|34815.2|34756.8|34775.3|34689.2|18
1649447150000|2022-04-08 19:45:50|34775.6|34755.6|34775.3|34755.3|34775.6|34755.6|34774.9|34754.9|7
1649447160000|2022-04-08 19:46:00|34809.1|34743.3|34800.6|34750.6|34813.2|34752.2|34798.8|34738.1|14
1649447170000|2022-04-08 19:46:10|34801|34751|34807.6|34743.3|34810.2|34751|34799|34741.3|10
1649447180000|2022-04-08 19:46:20|34805.2|34742.3|34799.4|34749.4|34808.9|34749.4|34797.3|34741.4|7
1649447190000|2022-04-08 19:46:30|34776.2|34756.2|34789.6|34722.6|34789.6|34756.2|34774.9|34722.6|10
1649447200000|2022-04-08 19:46:40|34789.5|34724.3|34786.9|34736.9|34789.8|34736.9|34783.4|34724.3|10
1649447210000|2022-04-08 19:46:50|34784.3|34734.3|34775.6|34755.6|34790.8|34755.9|34775.6|34725.9|6
1649447220000|2022-04-08 19:47:00|34784.5|34764.5|34797.2|34747.2|34806.7|34764.5|34782|34741.6|8
1649447230000|2022-04-08 19:47:10|34810.6|34738.3|34806.4|34733.5|34816.4|34738.3|34801.2|34728.4|11
1649447240000|2022-04-08 19:47:20|34809.5|34735.6|34811.1|34735.1|34811.1|34736|34806|34735.1|10
1649447250000|2022-04-08 19:47:30|34790.7|34740.7|34777.1|34757.1|34790.7|34757.9|34777.1|34740.4|5
1649447260000|2022-04-08 19:47:40|34777|34757|34810|34727.5|34813.3|34757.3|34776.9|34691.7|19
1649447270000|2022-04-08 19:47:50|34805.8|34702|34803.7|34714.8|34811.4|34716.5|34799.6|34700.7|14
1649447280000|2022-04-08 19:48:00|34807.3|34714.7|34802.7|34732.7|34809.8|34734.9|34784.9|34702.9|16
1649447290000|2022-04-08 19:48:10|34804|34733|34799|34714.2|34804.8|34742.5|34790.4|34713.3|18
1649447300000|2022-04-08 19:48:20|34799.6|34718.1|34793.3|34725.5|34817.9|34725.5|34789.1|34690.3|17
1649447310000|2022-04-08 19:48:30|34796.4|34723.3|34791.2|34720.1|34801.7|34723.3|34791.2|34719|11
1649447320000|2022-04-08 19:48:40|34787.7|34719.8|34783.6|34733.6|34806.7|34733.6|34783.6|34719.8|9
1649447330000|2022-04-08 19:48:50|34782.7|34732.7|34807.2|34723.1|34807.2|34735.1|34778.1|34700.7|13
1649447340000|2022-04-08 19:49:00|34801|34723.2|34800.5|34722.5|34806|34723.2|34794.6|34722.4|15
1649447350000|2022-04-08 19:49:10|34800.9|34722.4|34787.2|34737.2|34804.4|34737.2|34787.2|34722.4|10
1649447360000|2022-04-08 19:49:20|34797.7|34732.6|34787.9|34719.9|34797.7|34734.6|34784.6|34712.9|7
1649447370000|2022-04-08 19:49:30|34788.4|34719.7|34791.4|34725.7|34801.2|34725.7|34788.4|34678.8|11
1649447380000|2022-04-08 19:49:40|34790.8|34733.8|34798.5|34709.2|34807.2|34733.8|34783.8|34689.6|20
1649447390000|2022-04-08 19:49:50|34801.8|34712|34784.5|34734.5|34804.6|34737.4|34784.5|34709.2|18
1649447400000|2022-04-08 19:50:00|34794.1|34731.3|34801.7|34722.7|34807.5|34732.1|34794.1|34700.3|24
1649447410000|2022-04-08 19:50:10|34797|34721.9|34803.9|34723.7|34803.9|34729.6|34795.5|34721.5|24
1649447420000|2022-04-08 19:50:20|34804.2|34723.2|34796.3|34730.1|34804.2|34731.5|34796.3|34723.2|14
1649447430000|2022-04-08 19:50:30|34800.9|34731.3|34761.4|34741.4|34800.9|34744|34761.2|34730|19
1649447440000|2022-04-08 19:50:40|34761.1|34741.1|34761.4|34741.4|34761.8|34741.8|34761.1|34741.1|7
1649447450000|2022-04-08 19:50:50|34761.8|34741.8|34763.5|34743.5|34765.4|34745.4|34761.2|34741.2|10
1649447460000|2022-04-08 19:51:00|34762.5|34742.5|34802|34719.2|34802.8|34742.5|34758.5|34706.1|15
1649447470000|2022-04-08 19:51:10|34801|34717.9|34798.2|34726.1|34807.5|34726.7|34798.2|34715|12
1649447480000|2022-04-08 19:51:20|34794.6|34725.5|34791.3|34726|34794.6|34726|34791.3|34725.5|4
1649447490000|2022-04-08 19:51:30|34793.7|34726.3|34793.2|34728.5|34800.3|34735.3|34783.7|34726.1|16
1649447500000|2022-04-08 19:51:40|34791.3|34728.6|34802.9|34726.3|34807.7|34728.6|34791.3|34726|10
1649447510000|2022-04-08 19:51:50|34802.5|34746.1|34805.8|34711|34822|34746.1|34759.7|34681.1|24
1649447520000|2022-04-08 19:52:00|34792.2|34728.9|34799.2|34727.3|34809.1|34743.2|34762.6|34726.6|13
1649447530000|2022-04-08 19:52:10|34791|34727.9|34764.8|34744.8|34794.7|34745.3|34764.1|34727.3|9
1649447540000|2022-04-08 19:52:20|34765.8|34745.8|34802.7|34727.4|34802.7|34752.7|34760.9|34727.4|12
1649447550000|2022-04-08 19:52:30|34806|34727.3|34801.7|34726.7|34810|34727.5|34776.9|34726.2|15
1649447560000|2022-04-08 19:52:40|34806|34741.4|34761.3|34741.3|34806|34742|34760.5|34725.1|12
1649447570000|2022-04-08 19:52:50|34761|34741|34779|34706.9|34804.1|34742.6|34758.6|34702.1|22
1649447580000|2022-04-08 19:53:00|34778.8|34709.8|34817.7|34697.7|34823.7|34731.6|34770.2|34697.7|25
1649447590000|2022-04-08 19:53:10|34817.6|34697.6|34830.7|34751.7|34840.4|34753.4|34803.3|34697.6|25
1649447600000|2022-04-08 19:53:20|34833|34752.6|34828|34725.6|34833|34752.8|34822.9|34725.6|19
1649447610000|2022-04-08 19:53:30|34833.6|34750.1|34833.3|34720.4|34838.1|34750.1|34833.3|34715.4|18
1649447620000|2022-04-08 19:53:40|34833.7|34720.9|34814.9|34733.1|34835.5|34768.1|34784.1|34718.8|16
1649447630000|2022-04-08 19:53:50|34812.9|34736.3|34810.4|34737.6|34813.6|34749.7|34799.7|34731.9|11
1649447640000|2022-04-08 19:54:00|34809.1|34739.3|34808.2|34741.8|34813.3|34750.1|34799.5|34734.3|13
1649447650000|2022-04-08 19:54:10|34807.1|34742.9|34807.5|34743.4|34808|34751.5|34800.7|34742.8|14
1649447660000|2022-04-08 19:54:20|34817.6|34730.4|34814.7|34741.5|34818.3|34767.8|34787.8|34730.4|20
1649447670000|2022-04-08 19:54:30|34803.6|34747.8|34815.5|34742.3|34815.5|34754.2|34803.3|34742.3|6
1649447680000|2022-04-08 19:54:40|34817.3|34741.3|34819.6|34739.9|34819.6|34748.4|34811.9|34739.9|11
1649447690000|2022-04-08 19:54:50|34819.4|34741.8|34817.4|34741.7|34820|34770.5|34790.5|34740.7|13
1649447700000|2022-04-08 19:55:00|34816.2|34745.1|34819.2|34741.7|34819.2|34749.3|34812.7|34740.7|12
1649447710000|2022-04-08 19:55:10|34818.4|34742.8|34823.5|34730.8|34828.1|34742.8|34818.4|34724.4|16
1649447720000|2022-04-08 19:55:20|34827.6|34721.2|34824.7|34712.3|34830.9|34752.8|34802.8|34701.3|27
1649447730000|2022-04-08 19:55:30|34824.5|34713.4|34792.8|34772.8|34845.3|34772.8|34791.5|34713.4|19
1649447740000|2022-04-08 19:55:40|34792.6|34772.6|34827.7|34752.5|34831.4|34772.6|34789.4|34752.5|19
1649447750000|2022-04-08 19:55:50|34829.4|34752.9|34833.9|34757.1|34833.9|34765.5|34812.8|34752.9|15
1649447760000|2022-04-08 19:56:00|34813|34763|34823.6|34735.7|34826.6|34765.9|34813|34733.5|25
1649447770000|2022-04-08 19:56:10|34824.8|34733.5|34817.8|34716.1|34830.5|34759.5|34809.3|34695.2|26
1649447780000|2022-04-08 19:56:20|34817.1|34720.3|34812.9|34717.3|34823.7|34758.5|34806.4|34693.7|22
1649447790000|2022-04-08 19:56:30|34807|34737|34810|34723.4|34810.3|34754.4|34799.8|34718.9|19
1649447800000|2022-04-08 19:56:40|34815.7|34750.4|34821.3|34701.3|34826.3|34750.4|34812|34692|25
1649447810000|2022-04-08 19:56:50|34821|34701|34824|34704|34824|34704|34811.4|34691.4|19
1649447820000|2022-04-08 19:57:00|34824.1|34704.1|34820|34700|34830.5|34721.5|34820|34700|25
1649447830000|2022-04-08 19:57:10|34819.3|34699.3|34821|34701|34824.9|34704.9|34818|34698|25
1649447840000|2022-04-08 19:57:20|34820.8|34700.8|34820.9|34700.9|34828|34715.9|34816.5|34696.5|22
1649447850000|2022-04-08 19:57:30|34828.3|34708.3|34823.4|34703.4|34828.3|34708.3|34820.1|34700.1|24
1649447860000|2022-04-08 19:57:40|34824.4|34704.4|34825.5|34705.5|34828|34717.6|34819.7|34699.7|19
1649447870000|2022-04-08 19:57:50|34826.2|34706.2|34831.3|34711.3|34831.3|34714.4|34820.2|34700.2|21
1649447880000|2022-04-08 19:58:00|34830.1|34710.1|34832.7|34712.7|34833.7|34719|34830.1|34710.1|27
1649447890000|2022-04-08 19:58:10|34833|34713|34828.1|34708.2|34833.5|34735.4|34822.2|34707.7|18
1649447900000|2022-04-08 19:58:20|34828.2|34711.6|34818.4|34753.2|34828.2|34753.2|34817.1|34705.8|19
1649447910000|2022-04-08 19:58:30|34817.2|34738.7|34816.1|34747.7|34817.2|34747.7|34813.4|34738.7|13
1649447920000|2022-04-08 19:58:40|34816.8|34745.5|34795.8|34775.8|34816.8|34776.5|34794.5|34745.5|14
1649447930000|2022-04-08 19:58:50|34795.1|34775.1|34795.5|34775.5|34796.6|34776.6|34794.7|34774.7|12
1649447940000|2022-04-08 19:59:00|34796.1|34776.1|34828.7|34711.7|34828.7|34776.1|34793|34686|21
1649447950000|2022-04-08 19:59:10|34826.8|34719.3|34828.2|34708.2|34830.9|34724.3|34825.8|34705.8|19
1649447960000|2022-04-08 19:59:20|34830.5|34710.5|34822.6|34725.2|34832.2|34729.5|34820.3|34707.3|25
1649447970000|2022-04-08 19:59:30|34823.6|34728.6|34808.6|34758.6|34827.2|34758.8|34808.6|34717.7|22
1649447980000|2022-04-08 19:59:40|34809.2|34759.2|34790.9|34770.9|34809.2|34774.2|34790.6|34757.6|18
1649447990000|2022-04-08 19:59:50|34790.8|34770.8|34819.3|34709|34823|34773.8|34788.9|34699.7|28
1649448000000|2022-04-08 20:00:00|34821.8|34713.8|34824.9|34712.5|34825.1|34727.5|34816.2|34703.6|28
1649448010000|2022-04-08 20:00:10|34825.1|34712.2|34828.4|34708.4|34829|34716|34820.2|34700.2|27
1649448020000|2022-04-08 20:00:20|34824.8|34718.2|34828|34708|34830.5|34736.9|34816.3|34698.5|22
1649448030000|2022-04-08 20:00:30|34816.5|34696.5|34826.5|34710.4|34829.3|34713.5|34816.5|34696.5|25
1649448040000|2022-04-08 20:00:40|34828.1|34708.1|34830.1|34710.1|34831|34711|34825.9|34705.9|21
1649448050000|2022-04-08 20:00:50|34830.6|34710.6|34792.1|34772.1|34834.1|34772.1|34792.1|34707.8|17
1649448060000|2022-04-08 20:01:00|34809|34740.9|34815.8|34695.8|34831.8|34740.9|34808.9|34695.2|36
1649448070000|2022-04-08 20:01:10|34814.9|34694.9|34813|34693|34817.7|34697.7|34807.2|34687.2|22
1649448080000|2022-04-08 20:01:20|34812.8|34692.8|34824.6|34704.6|34825.3|34705.3|34812.8|34692.8|21
1649448090000|2022-04-08 20:01:30|34823.8|34703.8|34819.4|34699.4|34824.2|34704.2|34810.6|34690.6|27
1649448100000|2022-04-08 20:01:40|34819.2|34699.2|34823.9|34703.9|34823.9|34703.9|34815.1|34695.1|20
1649448110000|2022-04-08 20:01:50|34824.3|34704.3|34822.9|34702.9|34825.1|34705.1|34816.3|34696.3|13
1649448120000|2022-04-08 20:02:00|34823.3|34703.3|34820.3|34700.3|34823.3|34703.3|34811.2|34691.2|16
1649448130000|2022-04-08 20:02:10|34820.2|34700.2|34798.9|34692.8|34820.2|34700.2|34796.5|34690.4|21
1649448140000|2022-04-08 20:02:20|34795.7|34689|34813.1|34693.1|34816.3|34696.3|34795.7|34687.7|22
1649448150000|2022-04-08 20:02:30|34813.6|34693.6|34818.9|34698.9|34824.3|34704.3|34806.6|34686.6|25
1649448160000|2022-04-08 20:02:40|34820.1|34700.1|34814.1|34694.1|34820.1|34700.1|34810.1|34690.1|17
1649448170000|2022-04-08 20:02:50|34810.1|34690.1|34808.7|34688.7|34815.7|34695.7|34800.1|34680.1|20
1649448180000|2022-04-08 20:03:00|34812.9|34692.9|34803.5|34683.5|34813.2|34693.2|34802.1|34682.1|16
1649448190000|2022-04-08 20:03:10|34800.8|34680.8|34809.2|34689.2|34810.8|34690.8|34800.8|34680.8|13
1649448200000|2022-04-08 20:03:20|34808.3|34688.3|34802|34685.9|34812.7|34707.5|34793.7|34678.8|31
1649448210000|2022-04-08 20:03:30|34801.7|34681.7|34795.8|34692|34802.6|34699.8|34790|34681.7|26
1649448220000|2022-04-08 20:03:40|34804|34685.9|34803.8|34689.6|34804.7|34695.9|34792.5|34681.8|22
1649448230000|2022-04-08 20:03:50|34803.7|34689.7|34795.4|34694.7|34803.7|34707.8|34788.7|34689.7|19
1649448240000|2022-04-08 20:04:00|34795.5|34696.6|34791.8|34697.2|34795.5|34697.5|34791.4|34691|20
1649448250000|2022-04-08 20:04:10|34786.6|34698.2|34781.9|34703.1|34790|34703.1|34781.9|34694.9|7
1649448260000|2022-04-08 20:04:20|34783.8|34703.2|34790.4|34691.9|34792.7|34714.8|34778.1|34691.9|14
1649448270000|2022-04-08 20:04:30|34788.9|34693.7|34789.6|34690.4|34795.5|34695|34784.5|34671.7|40
1649448280000|2022-04-08 20:04:40|34789.5|34688.8|34789.3|34690.1|34798.4|34693.3|34786.9|34674.5|40
1649448290000|2022-04-08 20:04:50|34793.3|34692.5|34787.2|34693.9|34797.5|34698|34783.4|34669.7|36
1649448300000|2022-04-08 20:05:00|34789.5|34687.2|34801.1|34681.1|34803|34698.7|34786.6|34674.1|37
1649448310000|2022-04-08 20:05:10|34800.9|34686.8|34801.2|34684.3|34803.9|34700.8|34782.4|34672.2|33
1649448320000|2022-04-08 20:05:20|34801.1|34692.3|34791.5|34671.5|34801.1|34702.2|34778.2|34658.2|39
1649448330000|2022-04-08 20:05:30|34795.8|34675.8|34789|34669|34801.6|34681.6|34786.2|34666.2|25
1649448340000|2022-04-08 20:05:40|34798.1|34678.1|34796.8|34676.8|34800.4|34680.4|34794.6|34674.6|12
1649448350000|2022-04-08 20:05:50|34799.8|34679.8|34797.9|34686.8|34808.1|34698|34794.8|34675.6|32
1649448360000|2022-04-08 20:06:00|34795.2|34690.1|34802.2|34694.3|34803.2|34709.8|34785|34668.1|39
1649448370000|2022-04-08 20:06:10|34797.8|34698|34804.1|34684.1|34809.5|34709.1|34789.4|34669.6|37
1649448380000|2022-04-08 20:06:20|34796.7|34676.7|34796.5|34676.5|34805|34688.7|34795.6|34675.6|38
1649448390000|2022-04-08 20:06:30|34802.1|34682.1|34804.5|34684.5|34807.3|34715.5|34784.4|34664.4|36
1649448400000|2022-04-08 20:06:40|34797.6|34677.6|34794.1|34682.1|34801.2|34682.1|34789.5|34669.5|29
1649448410000|2022-04-08 20:06:50|34796.7|34676.7|34804.9|34686|34804.9|34700.5|34783.1|34664.7|26
1649448420000|2022-04-08 20:07:00|34804.6|34684.6|34787.9|34696.3|34804.6|34715.6|34776.8|34683.1|33
1649448430000|2022-04-08 20:07:10|34785.9|34699.3|34777.3|34714.4|34788.4|34721.3|34770.7|34696.6|26
1649448440000|2022-04-08 20:07:20|34777.9|34711.7|34787.1|34702.4|34792|34714.2|34777.6|34694.3|26
1649448450000|2022-04-08 20:07:30|34786.5|34700.1|34788.2|34703.9|34797.1|34711.5|34771.1|34669.8|37
1649448460000|2022-04-08 20:07:40|34787.9|34704.1|34792.4|34709|34802.2|34724.1|34774.1|34681.8|31
1649448470000|2022-04-08 20:07:50|34789.9|34712.8|34792.6|34708.5|34792.6|34712.8|34788|34704.5|16
1649448480000|2022-04-08 20:08:00|34788|34711.2|34789.2|34700.4|34791.6|34714.1|34788|34698|10
1649448490000|2022-04-08 20:08:10|34789.6|34702.7|34786.6|34705.2|34789.6|34714.3|34779.6|34702.7|9
1649448500000|2022-04-08 20:08:20|34782.7|34709.1|34790.5|34696.2|34790.8|34709.1|34782.7|34696.2|11
1649448510000|2022-04-08 20:08:30|34787.8|34698.8|34793|34683.6|34795.6|34706.8|34780.3|34667.9|32
1649448520000|2022-04-08 20:08:40|34796.9|34676.9|34799.1|34679.1|34801.1|34681.1|34790.8|34670.8|28
1649448530000|2022-04-08 20:08:50|34800.4|34680.4|34786.9|34689.9|34802.4|34694|34786.9|34680.2|12
1649448540000|2022-04-08 20:09:00|34800.4|34686.3|34797|34677|34801.8|34693.2|34790.9|34670.9|33
1649448550000|2022-04-08 20:09:10|34796.8|34676.8|34789.9|34699|34801.3|34699.1|34786.1|34676.8|26
1649448560000|2022-04-08 20:09:20|34800.5|34697.9|34801.6|34682.7|34801.6|34697.9|34778.9|34658.9|20
1649448570000|2022-04-08 20:09:30|34800.9|34684.2|34785.9|34703.9|34802.4|34710.2|34784.4|34683.1|37
1649448580000|2022-04-08 20:09:40|34788.7|34700.4|34788.9|34702.9|34797.2|34705.1|34787.6|34689.6|32
1649448590000|2022-04-08 20:09:50|34790.8|34699.9|34789.7|34703.6|34793|34708|34784.8|34699.6|30
1649448600000|2022-04-08 20:10:00|34791.2|34701.8|34796.6|34694.5|34796.8|34701.8|34791.2|34690.4|20
1649448610000|2022-04-08 20:10:10|34796.4|34692.5|34793.2|34697.3|34797.8|34699.2|34793.2|34692.5|14
1649448620000|2022-04-08 20:10:20|34795.6|34697.1|34790.9|34700.3|34796.4|34700.7|34790.3|34691.8|10
1649448630000|2022-04-08 20:10:30|34789.2|34702.9|34781.5|34710.1|34791.8|34710.6|34781.5|34696.5|21
1649448640000|2022-04-08 20:10:40|34783.8|34712|34784.2|34708.3|34787.3|34713|34781.3|34704.4|8
1649448650000|2022-04-08 20:10:50|34784.8|34707.9|34787.8|34703.5|34789.8|34712.8|34781.4|34701.2|9
1649448660000|2022-04-08 20:11:00|34788.9|34700.3|34783.2|34712.4|34789.8|34712.4|34782.4|34699|7
1649448670000|2022-04-08 20:11:10|34784.8|34710.7|34784.6|34711.3|34785.4|34713.6|34781.9|34707.2|5
1649448680000|2022-04-08 20:11:20|34781.9|34714.3|34792.6|34712.9|34795|34716.7|34780.9|34693.7|18
1649448690000|2022-04-08 20:11:30|34786.4|34666.4|34795.8|34690.3|34800.8|34700|34784.8|34664.8|33
1649448700000|2022-04-08 20:11:40|34790.5|34696.5|34792.9|34690.6|34796.2|34696.5|34790.5|34689.4|28
1649448710000|2022-04-08 20:11:50|34792.6|34692.6|34790.3|34697.1|34804.1|34703.5|34786.1|34674.2|28
1649448720000|2022-04-08 20:12:00|34791.2|34696.2|34799|34679|34803.2|34706.9|34786.3|34671.7|35
1649448730000|2022-04-08 20:12:10|34799.1|34679.1|34798|34686.3|34801.9|34703.9|34786.9|34679.1|14
1649448740000|2022-04-08 20:12:20|34797.1|34691.4|34798.3|34691|34801.8|34694.4|34792.4|34681.7|10
1649448750000|2022-04-08 20:12:30|34790.2|34702|34783.7|34709.7|34797.9|34709.9|34783.7|34680.1|17
1649448760000|2022-04-08 20:12:40|34782.6|34714.2|34780.9|34710.8|34787.4|34714.2|34780.9|34703.6|9
1649448770000|2022-04-08 20:12:50|34783.2|34707.1|34793.9|34675.7|34800.4|34709|34779.5|34659.5|28
1649448780000|2022-04-08 20:13:00|34792.5|34677.1|34780|34660|34793.3|34688.8|34772.7|34652.7|32
1649448790000|2022-04-08 20:13:10|34776.9|34656.9|34790.5|34670.5|34791|34671|34770.6|34650.6|38
1649448800000|2022-04-08 20:13:20|34788.6|34668.6|34804.2|34684.2|34804.2|34684.2|34787.5|34667.5|36
1649448810000|2022-04-08 20:13:30|34799.2|34679.2|34793.8|34673.8|34799.2|34703.6|34770.3|34650.3|38
1649448820000|2022-04-08 20:13:40|34793.9|34673.9|34776.4|34656.4|34800.6|34700.4|34776.4|34656.4|38
1649448830000|2022-04-08 20:13:50|34776.5|34656.5|34796.3|34676.3|34800.7|34693.6|34776.5|34656.5|38
1649448840000|2022-04-08 20:14:00|34806.3|34686.3|34796.5|34676.5|34806.6|34688.4|34773|34660|34
1649448850000|2022-04-08 20:14:10|34797.5|34677.5|34798.6|34698.2|34806.6|34698.5|34795.9|34677.5|19
1649448860000|2022-04-08 20:14:20|34795.9|34696.8|34799.2|34711.3|34821|34721.9|34794.2|34691.1|22
1649448870000|2022-04-08 20:14:30|34802.1|34705.7|34815.7|34728.6|34822.3|34733.2|34791.8|34695.7|24
1649448880000|2022-04-08 20:14:40|34807.8|34724.2|34808.1|34725.7|34809.2|34728.6|34801.5|34717.3|14
1649448890000|2022-04-08 20:14:50|34804|34725.4|34801.5|34729.4|34813.4|34731.2|34800.6|34717.8|15
1649448900000|2022-04-08 20:15:00|34802.4|34729.1|34808.1|34713.4|34809.1|34733|34799|34713.2|19
1649448910000|2022-04-08 20:15:10|34806.6|34715.5|34803|34720.4|34807.7|34731.9|34799.3|34715.5|13
1649448920000|2022-04-08 20:15:20|34805.2|34722.6|34797.7|34724.1|34805.2|34725.1|34797.7|34717.1|8
1649448930000|2022-04-08 20:15:30|34796.8|34723.2|34799.3|34720.6|34800.9|34728.9|34796.8|34720.6|14
1649448940000|2022-04-08 20:15:40|34800.4|34731.7|34797.1|34729.4|34800.4|34731.8|34794.1|34726.3|4
1649448950000|2022-04-08 20:15:50|34795.7|34730.4|34772.4|34752.4|34800.3|34752.4|34772.4|34720.7|9
1649448960000|2022-04-08 20:16:00|34799.4|34725.5|34798.3|34721.4|34799.4|34725.5|34796.2|34715.8|23
1649448970000|2022-04-08 20:16:10|34799.3|34722.9|34799.2|34719.6|34801.5|34722.9|34795.5|34712.4|13
1649448980000|2022-04-08 20:16:20|34799.9|34718.4|34798.1|34724.1|34800.5|34729.6|34797.5|34718.2|11
1649448990000|2022-04-08 20:16:30|34799.6|34717.7|34803.1|34739.7|34805.2|34748|34797.9|34717.7|14
1649449000000|2022-04-08 20:16:40|34803.8|34741.3|34781.5|34761.5|34806.2|34765.3|34778.2|34741.3|10
1649449010000|2022-04-08 20:16:50|34780.9|34760.9|34802.3|34738.6|34802.3|34766.1|34780.9|34738.6|15
1649449020000|2022-04-08 20:17:00|34795.4|34745.4|34799.6|34749.6|34799.6|34749.6|34795.3|34745.3|16
1649449030000|2022-04-08 20:17:10|34799.9|34749.9|34805.3|34755.3|34805.8|34755.8|34799.4|34749.4|7
1649449040000|2022-04-08 20:17:20|34803.1|34753.1|34803.5|34753.5|34805.9|34755.9|34802.7|34752.7|12
1649449050000|2022-04-08 20:17:30|34804.4|34754.4|34782.1|34762.1|34804.7|34766.3|34782.1|34752.6|5
1649449060000|2022-04-08 20:17:40|34777.9|34757.9|34777.5|34757.5|34789.3|34763.2|34771.3|34721.2|12
1649449070000|2022-04-08 20:17:50|34777.1|34757.1|34807.3|34713.4|34807.3|34757.1|34777.1|34713.4|17
1649449080000|2022-04-08 20:18:00|34808.7|34712.4|34802.4|34722.6|34808.7|34729.4|34801.2|34712.4|15
1649449090000|2022-04-08 20:18:10|34804.4|34722.8|34814.3|34743.8|34823.1|34745.2|34794.3|34722.8|24
1649449100000|2022-04-08 20:18:20|34815.7|34724.7|34811.6|34729.1|34815.7|34735.9|34811.3|34722.9|24
1649449110000|2022-04-08 20:18:30|34813.2|34730.5|34816.6|34728|34816.6|34730.5|34811.6|34723.5|19
1649449120000|2022-04-08 20:18:40|34816.5|34731.8|34813.8|34763.8|34817.8|34763.8|34813.1|34727.9|13
1649449130000|2022-04-08 20:18:50|34814.3|34764.3|34814.8|34741.7|34819.8|34764.3|34812.3|34739.3|21
1649449140000|2022-04-08 20:19:00|34813.7|34739.8|34813.3|34726.8|34818.1|34760.1|34809.5|34725.6|16
1649449150000|2022-04-08 20:19:10|34815.7|34730.6|34806.3|34756.3|34815.8|34756.8|34805.4|34730.6|19
1649449160000|2022-04-08 20:19:20|34811.9|34749|34812|34747.1|34812.3|34758|34806.6|34747.1|11
1649449170000|2022-04-08 20:19:30|34813.6|34741|34815|34749.4|34816.7|34753.6|34801.9|34718|16
1649449180000|2022-04-08 20:19:40|34815.4|34749.2|34816.1|34750.3|34816.2|34764.4|34814.4|34746.4|8
1649449190000|2022-04-08 20:19:50|34815.4|34745.7|34810.3|34747.6|34816.5|34755.6|34803.5|34735.1|16
1649449200000|2022-04-08 20:20:00|34809.7|34746.5|34812.3|34747.5|34812.3|34756|34805.6|34745.2|7
1649449210000|2022-04-08 20:20:10|34812.1|34739.5|34805.5|34738.2|34813.9|34772.7|34790.4|34736.5|14
1649449220000|2022-04-08 20:20:20|34807.8|34737.6|34813.6|34746|34815.4|34749.3|34807.6|34732|11
1649449230000|2022-04-08 20:20:30|34813.7|34745.9|34789.8|34769.8|34813.7|34769.9|34788.2|34735.5|10
1649449240000|2022-04-08 20:20:40|34789.5|34769.5|34791.6|34771.6|34792|34772|34789.5|34769.5|6
1649449250000|2022-04-08 20:20:50|34795.5|34775.5|34795.9|34775.9|34796|34776|34795.5|34775.5|3
1649449260000|2022-04-08 20:21:00|34796|34776|34788.5|34768.5|34803.8|34776|34788.5|34735.6|8
1649449270000|2022-04-08 20:21:10|34792|34772|34791|34771|34792|34772|34791|34771|5
1649449280000|2022-04-08 20:21:20|34791.9|34771.9|34787.6|34767.6|34794.6|34774.6|34781.4|34761.4|7
1649449290000|2022-04-08 20:21:30|34787.4|34767.4|34812|34744.6|34813.9|34767.4|34787.2|34739.4|10
1649449300000|2022-04-08 20:21:40|34813.6|34749.6|34804.9|34754.9|34813.6|34755.3|34802.1|34734.9|7
1649449310000|2022-04-08 20:21:50|34804.8|34754.8|34812.3|34742.4|34812.3|34756.7|34802.7|34742.4|9
1649449320000|2022-04-08 20:22:00|34806.6|34741.6|34790.2|34770.2|34807.1|34770.2|34790.2|34740.5|9
1649449330000|2022-04-08 20:22:10|34785.1|34765.1|34789.9|34769.9|34789.9|34769.9|34785.1|34765.1|10
1649449340000|2022-04-08 20:22:20|34787.2|34767.2|34799.7|34749.7|34804.7|34769.1|34784.2|34738.9|10
1649449350000|2022-04-08 20:22:30|34779.1|34759.1|34789.3|34769.3|34789.3|34769.3|34777.3|34757.3|4
1649449360000|2022-04-08 20:22:40|34789.2|34769.2|34786.7|34766.7|34789.2|34769.2|34785.5|34765.5|6
1649449370000|2022-04-08 20:22:50|34787.6|34767.6|34782|34762|34791.8|34771.8|34781.5|34761.5|7
1649449380000|2022-04-08 20:23:00|34791.6|34771.6|34798|34778|34799.7|34779.7|34791.6|34771.6|5
1649449390000|2022-04-08 20:23:10|34791.4|34771.4|34808.7|34731.7|34808.7|34771.4|34791.4|34731.7|10
1649449400000|2022-04-08 20:23:20|34807.9|34728.4|34808|34730.4|34809.1|34737.6|34805.6|34728.4|17
1649449410000|2022-04-08 20:23:30|34805.4|34755.4|34805|34755|34807.9|34757.9|34803.4|34753.4|8
1649449420000|2022-04-08 20:23:40|34792.9|34772.9|34788|34768|34796.3|34776.3|34788|34768|7
1649449430000|2022-04-08 20:23:50|34789.3|34769.3|34791.2|34771.2|34791.2|34771.2|34789.2|34769.2|6
1649449440000|2022-04-08 20:24:00|34783.5|34763.5|34788.2|34768.2|34792.3|34772.3|34783.5|34763.5|8
1649449450000|2022-04-08 20:24:10|34787.5|34767.5|34785|34765|34789.1|34769.1|34784.4|34764.4|5
1649449460000|2022-04-08 20:24:20|34782.6|34762.6|34789.5|34769.5|34790.4|34770.4|34782.6|34762.6|7
1649449470000|2022-04-08 20:24:30|34790.8|34770.8|34788.5|34768.5|34790.8|34770.8|34787.9|34767.9|6
1649449480000|2022-04-08 20:24:40|34789.6|34769.6|34789.9|34769.9|34800.7|34780.7|34789.6|34769.6|15
1649449490000|2022-04-08 20:24:50|34796.1|34776.1|34808.6|34740.7|34808.6|34776.1|34791.5|34740.7|12
1649449500000|2022-04-08 20:25:00|34805.1|34755.1|34806.2|34742.3|34806.2|34755.1|34802.3|34739.6|13
1649449510000|2022-04-08 20:25:10|34791.4|34771.4|34790|34770|34791.8|34771.8|34788|34768|5
1649449520000|2022-04-08 20:25:20|34791.1|34771.1|34792.4|34772.4|34792.7|34772.7|34791.1|34771.1|5
1649449530000|2022-04-08 20:25:30|34792.6|34772.6|34791.5|34771.5|34792.6|34772.6|34789.9|34769.9|6
1649449540000|2022-04-08 20:25:40|34782.7|34762.7|34783.8|34763.8|34784.9|34764.9|34782.7|34762.7|8
1649449550000|2022-04-08 20:25:50|34791.9|34771.9|34775.9|34755.9|34793.5|34773.5|34775.9|34755.9|10
1649449560000|2022-04-08 20:26:00|34779.6|34759.6|34780.4|34760.4|34781.9|34761.9|34778.3|34758.3|6
1649449570000|2022-04-08 20:26:10|34778.7|34758.7|34780.8|34760.8|34780.8|34760.8|34778.7|34758.7|4
1649449580000|2022-04-08 20:26:20|34790|34770|34788.5|34768.5|34791.5|34771.5|34787.9|34767.9|5
1649449590000|2022-04-08 20:26:30|34787.4|34767.4|34776.6|34756.6|34787.4|34767.4|34776.6|34756.6|10
1649449600000|2022-04-08 20:26:40|34778.4|34758.4|34790.2|34770.2|34790.2|34770.2|34778.4|34758.4|5
1649449610000|2022-04-08 20:26:50|34789.9|34769.9|34803.8|34738|34807.7|34769.9|34776.4|34729|13
1649449620000|2022-04-08 20:27:00|34805.7|34714.7|34806.7|34723.1|34807.7|34750.3|34800.3|34714.7|20
1649449630000|2022-04-08 20:27:10|34805.5|34724.1|34808.4|34724.2|34808.8|34737.4|34804.6|34719.5|19
1649449640000|2022-04-08 20:27:20|34808.3|34724.3|34808|34723.3|34809.9|34729.3|34806.3|34715|19
1649449650000|2022-04-08 20:27:30|34808.1|34720.3|34806.7|34734.1|34811.3|34734.6|34806.7|34701|20
1649449660000|2022-04-08 20:27:40|34812.6|34739.4|34799.1|34749.1|34818.1|34749.1|34799.1|34711.1|19
1649449670000|2022-04-08 20:27:50|34804.4|34730.9|34809|34717.8|34811.4|34730.9|34804.4|34717.8|16
1649449680000|2022-04-08 20:28:00|34803.3|34729.5|34806.8|34724.7|34807.7|34729.5|34803.3|34719.4|15
1649449690000|2022-04-08 20:28:10|34791.6|34741.6|34808.2|34722.6|34808.4|34741.6|34791.6|34718.9|11
1649449700000|2022-04-08 20:28:20|34808.9|34722.8|34800.5|34712.5|34814.7|34746.6|34796.6|34707.6|22
1649449710000|2022-04-08 20:28:30|34802.3|34710.6|34805.6|34713.7|34811.7|34762.7|34782.7|34709.9|20
1649449720000|2022-04-08 20:28:40|34807|34716.1|34802.9|34717|34813.6|34760.6|34780.6|34707.4|25
1649449730000|2022-04-08 20:28:50|34799|34714.3|34805.9|34717.5|34806|34721.7|34799|34710|23
1649449740000|2022-04-08 20:29:00|34805.7|34718.9|34806.6|34713.3|34807.7|34723.3|34804.7|34713.3|19
1649449750000|2022-04-08 20:29:10|34805.1|34719.2|34807.4|34708|34808.9|34730.9|34800|34708|21
1649449760000|2022-04-08 20:29:20|34807.7|34707|34810.4|34717.2|34810.7|34733.2|34797.1|34706.5|19
1649449770000|2022-04-08 20:29:30|34809.8|34718|34812.9|34721.2|34819.5|34729.8|34800.7|34706.6|21
1649449780000|2022-04-08 20:29:40|34809.5|34717.2|34810.7|34723|34811.2|34726.6|34808.6|34715.2|17
1649449790000|2022-04-08 20:29:50|34810.8|34723.6|34810.4|34722.9|34810.8|34742.8|34792.8|34719.1|17
1649449800000|2022-04-08 20:30:00|34810.1|34718.6|34817.7|34708.4|34821.3|34718.6|34810.1|34701.3|24
1649449810000|2022-04-08 20:30:10|34817.8|34708.5|34814.8|34709.2|34818.6|34715|34811.4|34701.1|21
1649449820000|2022-04-08 20:30:20|34811.6|34711.8|34813.2|34707.5|34816.6|34716.2|34811.6|34702.9|17
1649449830000|2022-04-08 20:30:30|34816.6|34701.9|34808.9|34715.9|34816.6|34723.2|34806.7|34701.9|15
1649449840000|2022-04-08 20:30:40|34809.4|34716.1|34814.4|34721.5|34814.4|34727.3|34801.4|34712.3|20
1649449850000|2022-04-08 20:30:50|34814.5|34719.5|34814.5|34721|34815.3|34721.6|34810.6|34705.6|17
1649449860000|2022-04-08 20:31:00|34810.2|34716.5|34809.9|34721.5|34814.6|34726.1|34800|34708.3|22
1649449870000|2022-04-08 20:31:10|34810.9|34721.6|34811.6|34719.1|34811.6|34722.3|34806.3|34712.9|14
1649449880000|2022-04-08 20:31:20|34810.6|34722.2|34808.1|34717.8|34811.2|34723.1|34806.5|34717|13
1649449890000|2022-04-08 20:31:30|34809.2|34719.9|34809.6|34718.8|34812.4|34722.5|34803.7|34712.8|19
1649449900000|2022-04-08 20:31:40|34810.9|34719.1|34807.4|34714.7|34812.5|34725.1|34804.6|34708.2|21
1649449910000|2022-04-08 20:31:50|34807.9|34715|34804.8|34715.4|34809.3|34730.3|34789.7|34705.3|24
1649449920000|2022-04-08 20:32:00|34807.8|34714.3|34804.7|34720.2|34807.8|34731.8|34798.4|34711|22
1649449930000|2022-04-08 20:32:10|34804.6|34720.1|34807.9|34711.6|34815.7|34720.3|34804.6|34700.4|13
1649449940000|2022-04-08 20:32:20|34808.7|34711.3|34809.8|34703.7|34815.9|34720.8|34805.9|34699.7|18
1649449950000|2022-04-08 20:32:30|34809.9|34701.1|34808.1|34710.1|34815.4|34718.9|34807.1|34699.6|13
1649449960000|2022-04-08 20:32:40|34809.7|34709.4|34806.1|34728.9|34821|34732.1|34787|34709.4|13
1649449970000|2022-04-08 20:32:50|34806.2|34729.3|34806.1|34729.8|34806.7|34736.9|34789.4|34718.2|19
1649449980000|2022-04-08 20:33:00|34803.9|34728.8|34803.4|34718.7|34813.1|34732.4|34801.6|34716.4|14
1649449990000|2022-04-08 20:33:10|34804.6|34720.5|34802.4|34721.8|34804.8|34723.2|34801.1|34720.5|9
1649450000000|2022-04-08 20:33:20|34802.3|34721.7|34805.6|34730.1|34805.6|34730.1|34802.2|34719.3|11
1649450010000|2022-04-08 20:33:30|34805.7|34727.8|34800.5|34726.1|34807.5|34728.9|34797.5|34725.1|13
1649450020000|2022-04-08 20:33:40|34803.3|34727.1|34805.7|34728.8|34814.8|34736.6|34793.9|34709.6|13
1649450030000|2022-04-08 20:33:50|34794|34724.6|34804.6|34719.4|34807.8|34728.8|34794|34704.4|15
1649450040000|2022-04-08 20:34:00|34802.4|34721.6|34802.3|34717.2|34803.9|34726.3|34798.6|34711.6|17
1649450050000|2022-04-08 20:34:10|34802.4|34718.3|34805.3|34720.3|34806.1|34724.7|34801.1|34712.9|13
1649450060000|2022-04-08 20:34:20|34806.3|34721.6|34809.5|34715.5|34825.2|34732.2|34801.9|34694.2|24
1649450070000|2022-04-08 20:34:30|34811.1|34713.3|34810.6|34703.5|34816.3|34713.3|34804.7|34701.3|23
1649450080000|2022-04-08 20:34:40|34810.8|34704.9|34807.9|34706.5|34811.4|34711|34807.3|34699.7|19
1649450090000|2022-04-08 20:34:50|34810|34704.6|34802.2|34716.2|34810|34726.7|34802.2|34704.6|9
1649450100000|2022-04-08 20:35:00|34802.8|34717.4|34802.1|34715.5|34807.7|34718.2|34802.1|34701.9|19
1649450110000|2022-04-08 20:35:10|34803|34717.7|34802.3|34716|34803.9|34726.3|34800.5|34716|10
1649450120000|2022-04-08 20:35:20|34802.8|34717.2|34800.9|34716.1|34805.8|34728.2|34798.9|34709.1|16
1649450130000|2022-04-08 20:35:30|34797.8|34717.8|34800.1|34724.9|34802.2|34724.9|34797.8|34711.3|13
1649450140000|2022-04-08 20:35:40|34799|34714.4|34796.7|34717.1|34800.2|34717.9|34796.7|34714.3|13
1649450150000|2022-04-08 20:35:50|34793.6|34725.7|34801.5|34709.8|34801.5|34725.7|34793.6|34707.8|11
1649450160000|2022-04-08 20:36:00|34801.8|34714|34802.1|34726|34802.1|34726|34792.7|34705|14
1649450170000|2022-04-08 20:36:10|34802.2|34721.5|34790.7|34718.4|34802.2|34721.5|34786.3|34702.7|18
1649450180000|2022-04-08 20:36:20|34793.1|34719.2|34798.5|34713.6|34798.5|34720|34788.7|34710.3|15
1649450190000|2022-04-08 20:36:30|34796.4|34713.5|34792.3|34713.6|34796.4|34721.7|34792.3|34710.3|15
1649450200000|2022-04-08 20:36:40|34793|34713.7|34801.4|34724.5|34801.4|34724.5|34793|34710.5|12
1649450210000|2022-04-08 20:36:50|34796.8|34731|34774.8|34724.8|34796.8|34731|34774.6|34710.6|10
1649450220000|2022-04-08 20:37:00|34774|34724|34773.5|34723.5|34774.8|34724.8|34773.3|34723.3|8
1649450230000|2022-04-08 20:37:10|34773.7|34723.7|34774.1|34724.1|34775|34725|34773|34723|8
1649450240000|2022-04-08 20:37:20|34778.8|34728.8|34773.5|34723.5|34778.8|34728.8|34769.3|34719.3|15
1649450250000|2022-04-08 20:37:30|34778.2|34728.2|34780.3|34730.3|34784.4|34734.4|34763.3|34713.3|18
1649450260000|2022-04-08 20:37:40|34780.2|34730.2|34773.6|34723.6|34780.4|34730.4|34768.6|34718.6|11
1649450270000|2022-04-08 20:37:50|34777.9|34727.9|34776.5|34726.5|34779.9|34729.9|34768.8|34718.8|6
1649450280000|2022-04-08 20:38:00|34784.5|34734.5|34770.9|34720.9|34784.5|34734.5|34768.2|34718.2|10
1649450290000|2022-04-08 20:38:10|34769.5|34719.5|34765.9|34715.9|34775.5|34725.5|34765.6|34715.6|16
1649450300000|2022-04-08 20:38:20|34766.1|34716.1|34777.2|34727.2|34777.2|34727.2|34765.8|34715.8|12
1649450310000|2022-04-08 20:38:30|34777.3|34727.3|34781.7|34731.7|34782.1|34732.1|34767.1|34717.1|11
1649450320000|2022-04-08 20:38:40|34781.8|34731.8|34774.1|34724.1|34781.8|34731.8|34767|34717|10
1649450330000|2022-04-08 20:38:50|34777.1|34727.1|34772.5|34722.5|34781|34731|34769.4|34719.4|6
1649450340000|2022-04-08 20:39:00|34777.1|34727.1|34770.2|34720.2|34777.1|34727.1|34766.1|34716.1|13
1649450350000|2022-04-08 20:39:10|34770.3|34720.3|34769.9|34719.9|34775.6|34725.6|34768.9|34718.9|8
1649450360000|2022-04-08 20:39:20|34770.2|34720.2|34786.1|34736.1|34786.1|34736.1|34769|34719|12
1649450370000|2022-04-08 20:39:30|34786.2|34736.2|34777.7|34727.7|34786.2|34736.2|34774.3|34724.3|7
1649450380000|2022-04-08 20:39:40|34783.5|34733.5|34777.3|34727.3|34796.6|34746.6|34775.3|34725.3|11
1649450390000|2022-04-08 20:39:50|34777.4|34727.4|34781.8|34731.8|34782.5|34732.5|34775.1|34725.1|9
1649450400000|2022-04-08 20:40:00|34781.7|34731.7|34774.9|34724.9|34781.7|34731.7|34774.1|34724.1|11
1649450410000|2022-04-08 20:40:10|34779.1|34729.1|34778|34728|34782.2|34732.2|34773.1|34723.1|12
1649450420000|2022-04-08 20:40:20|34779.8|34729.8|34795.9|34745.9|34796.2|34746.2|34775.5|34725.5|16
1649450430000|2022-04-08 20:40:30|34796|34746|34778.2|34728.2|34796|34746|34778|34728|17
1649450440000|2022-04-08 20:40:40|34778.4|34728.4|34773.8|34723.8|34803.5|34745.7|34771.6|34683.5|13
1649450450000|2022-04-08 20:40:50|34791.1|34741.1|34792.7|34742.7|34812|34747.7|34778.1|34718.6|26
1649450460000|2022-04-08 20:41:00|34792.8|34742.8|34788.3|34738.3|34813.2|34744.4|34779.2|34719.3|30
1649450470000|2022-04-08 20:41:10|34791.6|34741.6|34800.6|34707.3|34815|34742.6|34777.3|34691.9|35
1649450480000|2022-04-08 20:41:20|34803.9|34694.9|34779.9|34729.9|34803.9|34730|34769.9|34689.1|35
1649450490000|2022-04-08 20:41:30|34779.7|34729.7|34811|34719|34813.9|34739.4|34779.7|34709.2|30
1649450500000|2022-04-08 20:41:40|34810.8|34717|34808.8|34720|34814.4|34737.5|34780.4|34712.1|25
1649450510000|2022-04-08 20:41:50|34786.2|34736.2|34812|34720.1|34813.4|34740.7|34781.7|34718.8|28
1649450520000|2022-04-08 20:42:00|34811.3|34720.9|34781.7|34731.7|34816.1|34735.1|34781|34716.6|27
1649450530000|2022-04-08 20:42:10|34815.3|34716.1|34812|34717.8|34816.2|34735.1|34781.2|34714|29
1649450540000|2022-04-08 20:42:20|34810.9|34718|34786.2|34736.2|34817|34736.4|34780.1|34712|30
1649450550000|2022-04-08 20:42:30|34784.8|34734.8|34777.7|34727.7|34784.9|34734.9|34777.2|34727.2|15
1649450560000|2022-04-08 20:42:40|34777.8|34727.8|34780.6|34730.6|34780.6|34730.6|34777.8|34727.8|3
1649450570000|2022-04-08 20:42:50|34780.5|34730.5|34778.6|34728.6|34784.5|34734.5|34778.4|34728.4|7
1649450580000|2022-04-08 20:43:00|34778.7|34728.7|34781.6|34731.6|34781.8|34731.8|34778.7|34728.7|4
1649450590000|2022-04-08 20:43:10|34781.9|34731.9|34778.9|34728.9|34781.9|34731.9|34778.9|34728.9|3
1649450600000|2022-04-08 20:43:20|34778.4|34728.4|34778.1|34728.1|34780.1|34730.1|34778.1|34728.1|6
1649450610000|2022-04-08 20:43:30|34777.6|34727.6|34777.6|34727.6|34777.8|34727.8|34777.5|34727.5|4
1649450620000|2022-04-08 20:43:40|34778|34728|34778.1|34728.1|34778.1|34728.1|34778|34728|2
1649450630000|2022-04-08 20:43:50|34775.7|34725.7|34775.7|34725.7|34775.7|34725.7|34775.7|34725.7|1
1649450640000|2022-04-08 20:44:00|34776.4|34726.4|34780.2|34730.2|34781.8|34731.8|34773|34723|13
1649450650000|2022-04-08 20:44:10|34779.5|34729.5|34773.9|34723.9|34781.9|34731.9|34773.9|34723.9|10
1649450660000|2022-04-08 20:44:20|34799.9|34711.6|34777.8|34727.8|34799.9|34732.3|34776.7|34711.6|14
1649450670000|2022-04-08 20:44:30|34780.4|34730.4|34776.9|34726.9|34780.4|34730.4|34774.5|34724.5|9
1649450680000|2022-04-08 20:44:40|34800.9|34714.6|34783.3|34733.3|34800.9|34733.3|34777.7|34714.6|6
1649450690000|2022-04-08 20:44:50|34783.4|34733.4|34777.6|34727.6|34809.3|34736|34777.3|34707.3|11
1649450700000|2022-04-08 20:45:00|34777.8|34727.8|34806.5|34686.5|34810.6|34727.8|34774.8|34660.5|31
1649450710000|2022-04-08 20:45:10|34792.3|34672.3|34798.8|34678.8|34808.3|34688.3|34784|34664|34
1649450720000|2022-04-08 20:45:20|34797.1|34677.1|34796.1|34676.1|34799.4|34679.4|34795.5|34675.5|17
1649450730000|2022-04-08 20:45:30|34795.5|34675.5|34787.2|34667.2|34815.3|34695.3|34787.2|34667.2|17
1649450740000|2022-04-08 20:45:40|34791.3|34671.3|34785.1|34665.1|34793.9|34673.9|34784.3|34664.3|13
1649450750000|2022-04-08 20:45:50|34785|34665|34794.7|34674.7|34794.7|34674.7|34782.8|34662.8|7
1649450760000|2022-04-08 20:46:00|34784.8|34664.8|34785.5|34665.5|34786.6|34666.6|34783.5|34663.5|9
1649450770000|2022-04-08 20:46:10|34794.2|34674.2|34785.6|34665.6|34797.1|34677.1|34784.7|34664.7|15
1649450780000|2022-04-08 20:46:20|34787.7|34667.7|34785.8|34665.8|34787.7|34667.7|34784.9|34664.9|12
1649450790000|2022-04-08 20:46:30|34785.9|34665.9|34785.4|34665.4|34785.9|34665.9|34785|34665|10
1649450800000|2022-04-08 20:46:40|34789.1|34669.1|34785.8|34665.8|34790.6|34670.6|34785.1|34665.1|6
1649450810000|2022-04-08 20:46:50|34785.7|34665.7|34798.8|34678.8|34799|34679|34785.7|34665.7|9
1649450820000|2022-04-08 20:47:00|34798.7|34678.7|34794.8|34674.8|34799.3|34679.3|34794.8|34674.8|8
1649450830000|2022-04-08 20:47:10|34795.1|34675.1|34797.2|34677.2|34806.8|34686.8|34794.3|34674.3|29
1649450840000|2022-04-08 20:47:20|34797.9|34677.9|34804.2|34694.9|34807.3|34694.9|34797.9|34677.9|21
1649450850000|2022-04-08 20:47:30|34803.9|34693.7|34803.5|34693.9|34803.9|34693.9|34803.2|34693.7|6
1649450860000|2022-04-08 20:47:40|34803.4|34691.3|34803.2|34695.1|34804.6|34697.2|34802.4|34690.3|15
1649450870000|2022-04-08 20:47:50|34803.1|34695.2|34801.8|34697.5|34803.3|34697.5|34801.8|34695|15
1649450880000|2022-04-08 20:48:00|34802.9|34692.2|34797.9|34697.7|34808.1|34699.1|34797.6|34688|14
1649450890000|2022-04-08 20:48:10|34807.9|34697.8|34806.3|34691.9|34809.2|34699.7|34803.8|34687.9|10
1649450900000|2022-04-08 20:48:20|34809.3|34693.5|34796.2|34697.1|34810.7|34699|34796.2|34690.6|19
1649450910000|2022-04-08 20:48:30|34795.6|34698.2|34797.2|34695.9|34808.6|34698.2|34795.5|34687.6|15
1649450920000|2022-04-08 20:48:40|34802.3|34691.3|34797.6|34696|34807.7|34696|34796.9|34687|7
1649450930000|2022-04-08 20:48:50|34797.1|34690.2|34796.9|34697.9|34803|34702.9|34796.5|34690.2|11
1649450940000|2022-04-08 20:49:00|34797|34697.4|34797.7|34695.8|34800.5|34697.4|34796.3|34693.6|9
1649450950000|2022-04-08 20:49:10|34797.5|34695.9|34796.6|34697.7|34799.2|34703.9|34794.6|34693.1|12
1649450960000|2022-04-08 20:49:20|34797.4|34693.3|34798.7|34692.6|34798.7|34700.9|34793.9|34692.6|14
1649450970000|2022-04-08 20:49:30|34798.6|34692.7|34802.4|34690|34802.4|34695.6|34795.9|34690|10
1649450980000|2022-04-08 20:49:40|34798|34698.8|34799.2|34698.8|34799.7|34704.2|34796.7|34697.7|4
1649450990000|2022-04-08 20:49:50|34796.9|34695.8|34798.4|34699.1|34799.1|34700.3|34794.6|34693.1|13
1649451000000|2022-04-08 20:50:00|34798.5|34694.5|34806.3|34686.3|34806.3|34696.6|34798.1|34686.3|11
1649451010000|2022-04-08 20:50:10|34808.6|34688.6|34799.5|34693.9|34811.8|34705.3|34791.3|34688.6|17
1649451020000|2022-04-08 20:50:20|34803.3|34691.2|34809.3|34689.3|34809.3|34694.7|34799.2|34686.3|14
1649451030000|2022-04-08 20:50:30|34810.3|34690.3|34808.5|34688.5|34811.6|34730.7|34780.7|34688.5|14
1649451040000|2022-04-08 20:50:40|34809.9|34689.9|34806.5|34686.5|34810|34690|34805.6|34685.6|8
1649451050000|2022-04-08 20:50:50|34808.3|34688.3|34809.3|34689.3|34809.3|34689.3|34806.8|34686.8|6
1649451060000|2022-04-08 20:51:00|34809.9|34689.9|34805.4|34694.9|34809.9|34706.2|34797.8|34687.4|12
1649451070000|2022-04-08 20:51:10|34802.9|34696.7|34808|34688|34811|34696.7|34802.9|34688|5
1649451080000|2022-04-08 20:51:20|34807.9|34687.9|34800.7|34708.3|34811|34708.4|34800.6|34687.9|10
1649451090000|2022-04-08 20:51:30|34811.7|34691.7|34809.7|34689.7|34812.2|34692.2|34808.7|34688.7|6
1649451100000|2022-04-08 20:51:40|34808.9|34688.9|34798.4|34700.5|34811.6|34700.5|34798.3|34688.5|9
1649451110000|2022-04-08 20:51:50|34800.4|34695.2|34803.5|34691.2|34808|34698.5|34798.8|34688|7
1649451120000|2022-04-08 20:52:00|34800.3|34695.2|34801.4|34696.1|34804.7|34702.2|34799.2|34694.1|8
1649451130000|2022-04-08 20:52:10|34803.5|34691.1|34808.6|34688.6|34808.6|34691.4|34803.5|34688.2|6
1649451140000|2022-04-08 20:52:20|34808.4|34688.4|34804.2|34696.6|34808.4|34696.8|34804.1|34688.2|6
1649451150000|2022-04-08 20:52:30|34807|34695.1|34803.8|34690.7|34808.8|34696.1|34799.5|34688.8|11
1649451160000|2022-04-08 20:52:40|34803.9|34690.6|34804.7|34696.1|34804.7|34699.8|34798.7|34690.5|7
1649451170000|2022-04-08 20:52:50|34801.3|34696|34809.1|34689.1|34809.1|34702.2|34801.3|34688.7|9
1649451180000|2022-04-08 20:53:00|34807.7|34687.7|34807.7|34687.7|34809.8|34701.8|34804.6|34686.9|12
1649451190000|2022-04-08 20:53:10|34808.4|34688.4|34807.8|34687.8|34809.6|34700.1|34801|34685.6|18
1649451200000|2022-04-08 20:53:20|34807.3|34687.3|34802.6|34688.8|34809.9|34689.9|34802.6|34687.3|15
1649451210000|2022-04-08 20:53:30|34805.9|34685.9|34811.7|34691.7|34814.8|34694.8|34805.9|34685.9|16
1649451220000|2022-04-08 20:53:40|34809.9|34689.9|34807.4|34687.4|34811.2|34691.2|34806.2|34686.2|11
1649451230000|2022-04-08 20:53:50|34807.5|34687.5|34807.7|34687.7|34813.9|34693.9|34807.5|34687.5|12
1649451240000|2022-04-08 20:54:00|34807.6|34687.6|34812.1|34692.1|34820.6|34700.6|34807.5|34687.5|13
1649451250000|2022-04-08 20:54:10|34809|34689|34807.6|34687.6|34810.8|34690.8|34805.9|34685.9|13
1649451260000|2022-04-08 20:54:20|34807.5|34687.5|34804.1|34684.1|34809.3|34689.3|34804.1|34684.1|10
1649451270000|2022-04-08 20:54:30|34817.7|34697.7|34810.6|34690.6|34817.7|34697.7|34810.6|34690.6|4
1649451280000|2022-04-08 20:54:40|34806.2|34686.2|34804.5|34684.5|34811|34691|34804.5|34684.5|12
1649451290000|2022-04-08 20:54:50|34804.6|34684.6|34805.2|34685.2|34812.7|34692.7|34804.6|34684.6|7
1649451300000|2022-04-08 20:55:00|34806.2|34686.2|34800.2|34680.2|34806.2|34686.2|34798.6|34678.6|25
1649451310000|2022-04-08 20:55:10|34801.3|34681.3|34802.2|34682.2|34804|34684|34800.9|34680.9|13
1649451320000|2022-04-08 20:55:20|34800.8|34680.8|34806.6|34686.6|34806.7|34686.7|34800.6|34680.6|15
1649451330000|2022-04-08 20:55:30|34808.1|34688.1|34807|34687|34810.9|34690.9|34807|34687|12
1649451340000|2022-04-08 20:55:40|34807.2|34687.2|34808.3|34688.3|34808.3|34688.3|34806.5|34686.5|11
1649451350000|2022-04-08 20:55:50|34809.5|34689.5|34808.3|34688.3|34809.5|34689.5|34806.3|34686.3|9
1649451360000|2022-04-08 20:56:00|34807.5|34687.5|34807.3|34687.3|34809.1|34689.1|34807.3|34687.3|7
1649451370000|2022-04-08 20:56:10|34807.2|34687.2|34807|34687|34809|34689|34806.7|34686.7|5
1649451380000|2022-04-08 20:56:20|34808.1|34688.1|34805|34685|34811|34691|34803.5|34683.5|12
1649451390000|2022-04-08 20:56:30|34805.1|34685.1|34807.1|34687.1|34807.5|34687.5|34805.1|34685.1|13
1649451400000|2022-04-08 20:56:40|34808.2|34688.2|34807.5|34687.5|34809.1|34689.1|34807.5|34687.5|6
1649451410000|2022-04-08 20:56:50|34808.1|34688.1|34806.7|34686.7|34808.1|34688.1|34806.4|34686.4|6
1649451420000|2022-04-08 20:57:00|34807.3|34687.3|34806.5|34686.5|34811.1|34691.1|34805.2|34685.2|12
1649451430000|2022-04-08 20:57:10|34807.5|34687.5|34807.7|34687.7|34810.9|34690.9|34806|34686|13
1649451440000|2022-04-08 20:57:20|34809.7|34689.7|34808.1|34688.1|34812.6|34692.6|34808.1|34688.1|9
1649451450000|2022-04-08 20:57:30|34809|34689|34807.7|34687.7|34810.4|34690.4|34805.6|34685.6|11
1649451460000|2022-04-08 20:57:40|34809.7|34689.7|34808.2|34688.2|34811.1|34691.1|34808.2|34688.2|11
1649451470000|2022-04-08 20:57:50|34807.9|34687.9|34808.2|34688.2|34808.2|34688.2|34807.7|34687.7|10
1649451480000|2022-04-08 20:58:00|34810.3|34690.3|34808.8|34688.8|34810.3|34690.3|34808.8|34688.8|6
1649451490000|2022-04-08 20:58:10|34810.7|34690.7|34809.1|34689.1|34811.1|34691.1|34809.1|34689.1|7
1649451500000|2022-04-08 20:58:20|34811|34691|34810.8|34690.8|34811.8|34691.8|34810.2|34690.2|11
1649451510000|2022-04-08 20:58:30|34813.4|34693.4|34812.1|34692.1|34813.4|34693.4|34810.8|34690.8|5
1649451520000|2022-04-08 20:58:40|34814.7|34694.7|34811.2|34691.2|34814.7|34694.7|34811|34691|4
1649451530000|2022-04-08 20:58:50|34812.7|34692.7|34811.9|34691.9|34812.7|34692.7|34811.4|34691.4|4
1649620800000|2022-04-10 20:00:00|34698.9|34553.9|34698.9|34553.9|34698.9|34553.9|34698.9|34553.9|1
1649620840000|2022-04-10 20:00:40|34722.6|34577.6|34722.6|34577.6|34722.6|34577.6|34722.6|34577.6|1
1649620860000|2022-04-10 20:01:00|34727.5|34582.5|34727.5|34582.5|34727.5|34582.5|34727.5|34582.5|1
1649620880000|2022-04-10 20:01:20|34722.6|34577.6|34727.5|34582.5|34727.5|34582.5|34722.6|34577.6|2
1649620940000|2022-04-10 20:02:20|34732.5|34587.5|34723.1|34578.1|34732.5|34587.5|34723.1|34578.1|2
1649620960000|2022-04-10 20:02:40|34732.5|34587.5|34732.5|34587.5|34732.5|34587.5|34732.5|34587.5|1
1649621080000|2022-04-10 20:04:40|34757|34612|34757|34612|34757|34612|34757|34612|1
1649621190000|2022-04-10 20:06:30|34734.5|34589.5|34734.5|34589.5|34734.5|34589.5|34734.5|34589.5|1
1649621230000|2022-04-10 20:07:10|34726|34581|34726|34581|34726|34581|34726|34581|1
1649621250000|2022-04-10 20:07:30|34734.5|34589.5|34734.5|34589.5|34734.5|34589.5|34734.5|34589.5|1
1649621310000|2022-04-10 20:08:30|34730.1|34585.1|34730.1|34585.1|34730.1|34585.1|34730.1|34585.1|1
1649621530000|2022-04-10 20:12:10|34736|34591|34736|34591|34736|34591|34736|34591|1
1649621580000|2022-04-10 20:13:00|34739.5|34594.5|34739.5|34594.5|34739.5|34594.5|34739.5|34594.5|1
1649621610000|2022-04-10 20:13:30|34743|34598|34743|34598|34743|34598|34743|34598|1
1649622290000|2022-04-10 20:24:50|34738.5|34593.5|34738.5|34593.5|34738.5|34593.5|34738.5|34593.5|1
1649622310000|2022-04-10 20:25:10|34743|34598|34743|34598|34743|34598|34743|34598|1
1649622610000|2022-04-10 20:30:10|34744.7|34599.7|34744.7|34599.7|34744.7|34599.7|34744.7|34599.7|1
1649623330000|2022-04-10 20:42:10|34739.4|34594.4|34739.4|34594.4|34739.4|34594.4|34739.4|34594.4|1
1649623340000|2022-04-10 20:42:20|34729.3|34584.3|34729.3|34584.3|34729.3|34584.3|34729.3|34584.3|1
1649623370000|2022-04-10 20:42:50|34748.2|34603.2|34748.2|34603.2|34748.2|34603.2|34748.2|34603.2|1
1649624400000|2022-04-10 21:00:00|34746.9|34601.9|34718.5|34573.5|34746.9|34601.9|34709.1|34564.1|11
1649624410000|2022-04-10 21:00:10|34716.7|34571.7|34707.2|34562.2|34716.7|34571.7|34707.2|34562.2|10
1649624420000|2022-04-10 21:00:20|34709.8|34564.8|34714.1|34569.1|34714.1|34569.1|34708.2|34563.2|3
1649624430000|2022-04-10 21:00:30|34715.8|34570.8|34723|34578|34726.9|34581.9|34715.8|34570.8|4
1649624440000|2022-04-10 21:00:40|34717.1|34572.1|34726.1|34581.1|34726.1|34581.1|34717.1|34572.1|2
1649624450000|2022-04-10 21:00:50|34719.5|34574.5|34720.6|34575.6|34720.6|34575.6|34719.5|34574.5|2
1649624460000|2022-04-10 21:01:00|34695.5|34550.5|34692.9|34547.9|34700.5|34555.5|34687.4|34542.4|9
1649624470000|2022-04-10 21:01:10|34702.1|34557.1|34703.4|34558.4|34703.4|34558.4|34702|34557|6
1649624480000|2022-04-10 21:01:20|34703.6|34558.6|34704.2|34559.2|34707.4|34562.4|34694.1|34549.1|6
1649624490000|2022-04-10 21:01:30|34704.5|34559.5|34707.5|34562.5|34707.5|34562.5|34704|34559|3
1649624500000|2022-04-10 21:01:40|34706.7|34561.7|34706.7|34561.7|34706.7|34561.7|34706.7|34561.7|1
1649624510000|2022-04-10 21:01:50|34706|34561|34706|34561|34706|34561|34706|34561|1
1649624520000|2022-04-10 21:02:00|34706.7|34561.7|34706.7|34561.7|34706.7|34561.7|34706.7|34561.7|1
1649624530000|2022-04-10 21:02:10|34716.1|34571.1|34716.1|34571.1|34716.1|34571.1|34716.1|34571.1|1
1649624580000|2022-04-10 21:03:00|34720.9|34575.9|34720.9|34575.9|34720.9|34575.9|34720.9|34575.9|1
1649624590000|2022-04-10 21:03:10|34723.7|34578.7|34723.7|34578.7|34723.7|34578.7|34723.7|34578.7|1
1649624610000|2022-04-10 21:03:30|34727.9|34582.9|34727.9|34582.9|34727.9|34582.9|34727.9|34582.9|1
1649624620000|2022-04-10 21:03:40|34747.5|34602.5|34752.6|34607.6|34764.6|34619.6|34747.5|34602.5|5
1649624640000|2022-04-10 21:04:00|34776.4|34631.4|34776.4|34631.4|34776.4|34631.4|34776.4|34631.4|1
1649624670000|2022-04-10 21:04:30|34756.4|34611.4|34756.4|34611.4|34756.4|34611.4|34756.4|34611.4|1
1649624680000|2022-04-10 21:04:40|34772|34627|34775.9|34630.9|34776.3|34631.3|34761.6|34616.6|11
1649624690000|2022-04-10 21:04:50|34774.5|34629.5|34765.8|34620.8|34775.9|34630.9|34765.8|34620.8|3
1649624700000|2022-04-10 21:05:00|34761.8|34616.8|34761.8|34616.8|34761.8|34616.8|34761.8|34616.8|1
1649624730000|2022-04-10 21:05:30|34768.2|34623.2|34768.6|34623.6|34768.6|34623.6|34768.2|34623.2|2
1649624980000|2022-04-10 21:09:40|34764.4|34619.4|34766.5|34621.5|34766.5|34621.5|34764.4|34619.4|2
1649624990000|2022-04-10 21:09:50|34765.6|34620.6|34765.6|34620.6|34765.6|34620.6|34765.6|34620.6|1
1649625000000|2022-04-10 21:10:00|34765.7|34620.7|34767.3|34622.3|34767.8|34622.8|34764.8|34619.8|7
1649625010000|2022-04-10 21:10:10|34790.1|34645.1|34769|34624|34790.3|34645.3|34760.4|34615.4|7
1649625020000|2022-04-10 21:10:20|34786.7|34641.7|34786.7|34641.7|34786.7|34641.7|34786.7|34641.7|1
1649625030000|2022-04-10 21:10:30|34770.7|34625.7|34770.7|34625.7|34770.7|34625.7|34770.7|34625.7|1
1649625040000|2022-04-10 21:10:40|34770.9|34625.9|34747.7|34602.7|34782.3|34637.3|34747.7|34602.7|6
1649625050000|2022-04-10 21:10:50|34747.6|34602.6|34756.7|34611.7|34764.5|34619.5|34746.3|34601.3|11
1649625060000|2022-04-10 21:11:00|34768.7|34623.7|34766.5|34621.5|34773.5|34628.5|34759.3|34614.3|12
1649625070000|2022-04-10 21:11:10|34772.1|34627.1|34773.5|34628.5|34781.9|34636.9|34772.1|34627.1|5
1649625080000|2022-04-10 21:11:20|34747.6|34602.6|34778|34633|34778|34633|34747.6|34602.6|8
1649625090000|2022-04-10 21:11:30|34771.1|34626.1|34771.1|34626.1|34771.1|34626.1|34771|34626|3
1649625100000|2022-04-10 21:11:40|34771|34626|34778.7|34633.7|34778.7|34633.7|34771|34626|3
1649625110000|2022-04-10 21:11:50|34771.1|34626.1|34771|34626|34771.1|34626.1|34771|34626|2
1649625120000|2022-04-10 21:12:00|34771.1|34626.1|34771.1|34626.1|34771.1|34626.1|34771.1|34626.1|1
1649625130000|2022-04-10 21:12:10|34769.5|34624.5|34769.5|34624.5|34769.5|34624.5|34769.5|34624.5|1
1649625140000|2022-04-10 21:12:20|34770.3|34625.3|34769.4|34624.4|34770.3|34625.3|34769.4|34624.4|2
1649625160000|2022-04-10 21:12:40|34769.1|34624.1|34767.1|34622.1|34769.1|34624.1|34763.4|34618.4|10
1649625170000|2022-04-10 21:12:50|34767.2|34622.2|34767.7|34622.7|34767.7|34622.7|34767.2|34622.2|2
1649625180000|2022-04-10 21:13:00|34768.1|34623.1|34768.2|34623.2|34768.2|34623.2|34768.1|34623.1|2
1649625190000|2022-04-10 21:13:10|34767.7|34622.7|34767.7|34622.7|34767.7|34622.7|34767.7|34622.7|1
1649625200000|2022-04-10 21:13:20|34767.8|34622.8|34767.9|34622.9|34767.9|34622.9|34767.8|34622.8|2
1649625210000|2022-04-10 21:13:30|34768|34623|34768|34623|34768|34623|34768|34623|1
1649625220000|2022-04-10 21:13:40|34767.9|34622.9|34767.9|34622.9|34767.9|34622.9|34767.9|34622.9|1
1649625240000|2022-04-10 21:14:00|34767.1|34622.1|34760.7|34615.7|34768|34623|34760.6|34615.6|9
1649625250000|2022-04-10 21:14:10|34760.6|34615.6|34760.6|34615.6|34760.6|34615.6|34753|34608|5
1649625260000|2022-04-10 21:14:20|34758.6|34613.6|34762.8|34617.8|34762.8|34617.8|34757.3|34612.3|8
1649625270000|2022-04-10 21:14:30|34761.8|34616.8|34759.4|34614.4|34761.8|34616.8|34757.8|34612.8|10
1649625280000|2022-04-10 21:14:40|34761.7|34616.7|34760.7|34615.7|34761.8|34616.8|34749.6|34604.6|7
1649625290000|2022-04-10 21:14:50|34754.8|34609.8|34757.9|34612.9|34761.8|34616.8|34754.8|34609.8|5
1649625300000|2022-04-10 21:15:00|34759.3|34614.3|34753.4|34608.4|34761.5|34616.5|34752.2|34607.2|11
1649625310000|2022-04-10 21:15:10|34761.5|34616.5|34758.7|34613.7|34761.5|34616.5|34758.7|34613.7|5
1649625320000|2022-04-10 21:15:20|34760.1|34615.1|34761.6|34616.6|34761.6|34616.6|34758.7|34613.7|13
1649625330000|2022-04-10 21:15:30|34763.9|34618.9|34761.6|34616.6|34763.9|34618.9|34761.6|34616.6|2
1649625340000|2022-04-10 21:15:40|34761.5|34616.5|34761.5|34616.5|34761.5|34616.5|34761.5|34616.5|1
1649625350000|2022-04-10 21:15:50|34755.4|34610.4|34759.8|34614.8|34759.8|34614.8|34755.4|34610.4|2
1649625360000|2022-04-10 21:16:00|34759.3|34614.3|34763.9|34618.9|34763.9|34618.9|34747.8|34602.8|12
1649625370000|2022-04-10 21:16:10|34763.8|34618.8|34759.8|34614.8|34763.9|34618.9|34759.8|34614.8|5
1649625380000|2022-04-10 21:16:20|34760.6|34615.6|34765.4|34620.4|34767.5|34622.5|34760.6|34615.6|6
1649625390000|2022-04-10 21:16:30|34765.5|34620.5|34765.8|34620.8|34766|34621|34765.5|34620.5|5
1649625400000|2022-04-10 21:16:40|34762.9|34617.9|34762.9|34617.9|34762.9|34617.9|34762.7|34617.7|5
1649625410000|2022-04-10 21:16:50|34762.8|34617.8|34763|34618|34763|34618|34762.8|34617.8|2
1649625420000|2022-04-10 21:17:00|34762.4|34617.4|34764.8|34619.8|34764.8|34619.8|34762.4|34617.4|2
1649625430000|2022-04-10 21:17:10|34763|34618|34763|34618|34763|34618|34763|34618|1
1649625440000|2022-04-10 21:17:20|34762.9|34617.9|34763.1|34618.1|34763.1|34618.1|34762.9|34617.9|2
1649625460000|2022-04-10 21:17:40|34756.4|34611.4|34756.4|34611.4|34756.4|34611.4|34756.4|34611.4|1
1649625470000|2022-04-10 21:17:50|34759.5|34614.5|34760.5|34615.5|34760.6|34615.6|34759.5|34614.5|3
1649625480000|2022-04-10 21:18:00|34763|34618|34759.5|34619.5|34764.5|34620.5|34759.5|34617.1|6
1649625490000|2022-04-10 21:18:10|34759.7|34619.7|34751.4|34631.4|34759.7|34631.9|34749.7|34619.7|7
1649625500000|2022-04-10 21:18:20|34749.5|34629.5|34749.6|34629.6|34750.8|34630.8|34749.5|34629.5|6
1649625510000|2022-04-10 21:18:30|34750.5|34630.5|34748.6|34628.6|34750.5|34630.5|34748.6|34628.6|9
1649625520000|2022-04-10 21:18:40|34746.2|34626.2|34752.3|34632.3|34752.9|34632.9|34746.2|34626.2|6
1649625530000|2022-04-10 21:18:50|34752.7|34632.7|34752.4|34632.4|34753.5|34633.5|34745.1|34625.1|12
1649625540000|2022-04-10 21:19:00|34746.3|34626.3|34751.8|34631.8|34754.3|34634.3|34746.3|34626.3|6
1649625550000|2022-04-10 21:19:10|34750.8|34630.8|34753|34633|34753|34633|34749.3|34629.3|5
1649625560000|2022-04-10 21:19:20|34752.9|34632.9|34752.9|34632.9|34752.9|34632.9|34752.9|34632.9|1
1649625570000|2022-04-10 21:19:30|34752.8|34632.8|34752.9|34632.9|34752.9|34632.9|34752.8|34632.8|2
1649625580000|2022-04-10 21:19:40|34751|34631|34749.4|34629.4|34751|34631|34746|34626|3
1649625590000|2022-04-10 21:19:50|34745.9|34625.9|34746.8|34626.8|34748.5|34628.5|34745.9|34625.9|3
1649625620000|2022-04-10 21:20:20|34747.7|34627.7|34747.5|34627.5|34747.7|34627.7|34747.4|34627.4|13
1649625630000|2022-04-10 21:20:30|34747.8|34627.8|34736.9|34616.9|34749.4|34629.4|34735.3|34615.3|14
1649625640000|2022-04-10 21:20:40|34737.2|34617.2|34737.6|34617.6|34741.4|34621.4|34737.2|34617.2|15
1649625650000|2022-04-10 21:20:50|34737.7|34617.7|34745.1|34625.1|34749.2|34629.2|34735.2|34615.2|7
1649625660000|2022-04-10 21:21:00|34748.6|34628.6|34751.3|34631.3|34751.3|34631.3|34748.6|34628.6|5
1649625670000|2022-04-10 21:21:10|34752|34632|34753.1|34633.1|34753.1|34633.1|34751.7|34631.7|5
1649625680000|2022-04-10 21:21:20|34753|34633|34754.1|34634.1|34754.1|34634.1|34751.5|34631.5|6
1649625690000|2022-04-10 21:21:30|34752.9|34632.9|34754.7|34634.7|34755.1|34635.1|34747.9|34627.9|5
1649625700000|2022-04-10 21:21:40|34747.5|34627.5|34754.7|34634.7|34754.7|34634.7|34747.5|34627.5|2
1649625720000|2022-04-10 21:22:00|34757.5|34637.5|34754.4|34634.4|34757.5|34637.5|34754.4|34634.4|5
1649625730000|2022-04-10 21:22:10|34754.2|34634.2|34754.2|34634.2|34754.2|34634.2|34754.2|34634.2|1
1649625740000|2022-04-10 21:22:20|34754.4|34634.4|34754.4|34634.4|34754.4|34634.4|34754.4|34634.4|1
1649625770000|2022-04-10 21:22:50|34754.5|34634.5|34754.3|34634.3|34754.5|34634.5|34754.3|34634.3|2
1649625790000|2022-04-10 21:23:10|34754.6|34634.6|34754.5|34634.5|34754.7|34634.7|34754.5|34634.5|4
1649625800000|2022-04-10 21:23:20|34754.6|34634.6|34754.7|34634.7|34754.7|34634.7|34754.6|34634.6|2
1649625840000|2022-04-10 21:24:00|34754.6|34634.6|34754.8|34634.8|34754.8|34634.8|34754.6|34634.6|2
1649625890000|2022-04-10 21:24:50|34755|34635|34756|34636|34756|34636|34755|34635|2
1649625900000|2022-04-10 21:25:00|34756.6|34636.6|34756|34636|34756.6|34636.6|34756|34636|2
1649625970000|2022-04-10 21:26:10|34755.3|34635.3|34755.3|34635.3|34755.3|34635.3|34755.3|34635.3|1
1649625980000|2022-04-10 21:26:20|34756|34636|34756.3|34636.3|34756.3|34636.3|34747.8|34627.8|5
1649625990000|2022-04-10 21:26:30|34754.9|34634.9|34757.5|34637.5|34758|34638|34754.9|34634.9|3
1649626000000|2022-04-10 21:26:40|34758.1|34638.1|34759|34639|34759|34639|34750|34630|7
1649626010000|2022-04-10 21:26:50|34756.5|34636.5|34751.8|34631.8|34760.6|34640.6|34751.8|34631.8|7
1649626020000|2022-04-10 21:27:00|34759.6|34639.6|34759.7|34639.7|34759.8|34639.8|34759.6|34639.6|3
1649626030000|2022-04-10 21:27:10|34759.8|34639.8|34759.7|34639.7|34759.8|34639.8|34759.7|34639.7|2
1649626040000|2022-04-10 21:27:20|34759.8|34639.8|34759.7|34639.7|34759.8|34639.8|34759.7|34639.7|2
1649626050000|2022-04-10 21:27:30|34761.5|34641.5|34761.5|34641.5|34761.5|34641.5|34755|34635|10
1649626060000|2022-04-10 21:27:40|34761.6|34641.6|34760.4|34640.4|34761.7|34641.7|34759.7|34639.7|12
1649626070000|2022-04-10 21:27:50|34760.3|34640.3|34760|34640|34760.3|34640.3|34759.9|34639.9|7
1649626080000|2022-04-10 21:28:00|34760.1|34640.1|34760.7|34640.7|34763.4|34643.4|34752.5|34632.5|8
1649626090000|2022-04-10 21:28:10|34758.1|34638.1|34759.9|34639.9|34759.9|34639.9|34758.1|34638.1|3
1649626100000|2022-04-10 21:28:20|34760.3|34640.3|34760.8|34640.8|34760.8|34640.8|34760.3|34640.3|2
1649626110000|2022-04-10 21:28:30|34760.9|34640.9|34760.8|34640.8|34760.9|34640.9|34760.8|34640.8|2
1649626130000|2022-04-10 21:28:50|34760.9|34640.9|34763.5|34643.5|34763.5|34643.5|34760.8|34640.8|3
1649626150000|2022-04-10 21:29:10|34760.8|34640.8|34760.9|34640.9|34761|34641|34760.8|34640.8|3
1649626160000|2022-04-10 21:29:20|34761.1|34641.1|34762.9|34642.9|34762.9|34642.9|34758.8|34638.8|5
1649626170000|2022-04-10 21:29:30|34763|34643|34758.9|34638.9|34763.2|34643.2|34753.4|34633.4|6
1649626180000|2022-04-10 21:29:40|34770.8|34650.8|34770.8|34650.8|34770.8|34650.8|34770.8|34650.8|1
1649626200000|2022-04-10 21:30:00|34757|34637|34757|34637|34757|34637|34757|34637|1
1649626210000|2022-04-10 21:30:10|34748.4|34628.4|34753|34633|34781.8|34661.8|34748.4|34628.4|9
1649626220000|2022-04-10 21:30:20|34766.1|34646.1|34766.2|34646.2|34766.3|34646.3|34766|34646|6
1649626240000|2022-04-10 21:30:40|34783.1|34663.1|34768.4|34648.4|34783.1|34663.1|34768.4|34648.4|6
1649626250000|2022-04-10 21:30:50|34774.7|34654.7|34761.6|34641.6|34774.7|34654.7|34761.6|34641.6|5
1649626260000|2022-04-10 21:31:00|34765.2|34645.2|34775.4|34655.4|34782.1|34662.1|34765.2|34645.2|6
1649626270000|2022-04-10 21:31:10|34761.5|34641.5|34762.4|34642.4|34762.4|34642.4|34761.5|34641.5|2
1649626280000|2022-04-10 21:31:20|34801.7|34681.7|34770.8|34650.8|34801.7|34681.7|34770.8|34650.8|2
1649626310000|2022-04-10 21:31:50|34758.6|34638.6|34785.9|34665.9|34785.9|34665.9|34758.4|34638.4|3
1649626320000|2022-04-10 21:32:00|34761.3|34641.3|34761.1|34641.1|34762.5|34642.5|34755.2|34635.2|8
1649626330000|2022-04-10 21:32:10|34759|34639|34763.1|34643.1|34763.2|34643.2|34759|34639|11
1649626340000|2022-04-10 21:32:20|34762.8|34642.8|34789.1|34669.1|34792.6|34672.6|34762.5|34642.5|7
1649626350000|2022-04-10 21:32:30|34791.7|34671.7|34772.3|34652.3|34795.7|34675.7|34772.3|34652.3|12
1649626360000|2022-04-10 21:32:40|34806.7|34686.7|34795.2|34675.2|34806.7|34686.7|34795.2|34675.2|3
1649626370000|2022-04-10 21:32:50|34790.6|34670.6|34757.2|34637.2|34790.6|34670.6|34752.5|34632.5|7
1649626380000|2022-04-10 21:33:00|34752.4|34632.4|34764.2|34644.2|34810.8|34690.8|34752.4|34632.4|8
1649626390000|2022-04-10 21:33:10|34765.9|34645.9|34758.5|34638.5|34765.9|34645.9|34758.5|34638.5|4
1649626400000|2022-04-10 21:33:20|34774.2|34654.2|34780.9|34660.9|34780.9|34660.9|34771.7|34651.7|6
1649626410000|2022-04-10 21:33:30|34802.5|34682.5|34796.5|34676.5|34802.5|34682.5|34796.5|34676.5|4
1649626420000|2022-04-10 21:33:40|34787.7|34667.7|34767.4|34647.4|34787.7|34667.7|34767.2|34647.2|6
1649626430000|2022-04-10 21:33:50|34767.2|34647.2|34766.8|34646.8|34767.4|34647.4|34766.8|34646.8|4
1649626440000|2022-04-10 21:34:00|34802.9|34682.9|34779.6|34659.6|34802.9|34682.9|34778.9|34658.9|3
1649626450000|2022-04-10 21:34:10|34787.9|34667.9|34782.7|34662.7|34787.9|34667.9|34782.7|34662.7|2
1649626470000|2022-04-10 21:34:30|34787.1|34667.1|34787.2|34667.2|34787.2|34667.2|34787.1|34667.1|2
1649626480000|2022-04-10 21:34:40|34792.4|34672.4|34782.7|34662.7|34792.4|34672.4|34772.5|34652.5|9
1649626490000|2022-04-10 21:34:50|34765|34645|34758.6|34638.6|34765|34645|34753.8|34633.8|3
1649626530000|2022-04-10 21:35:30|34776.3|34656.3|34776.3|34656.3|34776.3|34656.3|34776.3|34656.3|1
1649626540000|2022-04-10 21:35:40|34776.9|34656.9|34770.9|34650.9|34776.9|34656.9|34769.3|34649.3|7
1649626550000|2022-04-10 21:35:50|34762.7|34642.7|34762.7|34642.7|34762.7|34642.7|34762.7|34642.7|1
1649626560000|2022-04-10 21:36:00|34811.7|34691.7|34764.5|34644.5|34811.7|34691.7|34764.5|34644.5|3
1649626570000|2022-04-10 21:36:10|34759.7|34639.7|34761.8|34641.8|34761.8|34641.8|34759.7|34639.7|2
1649626580000|2022-04-10 21:36:20|34761.3|34641.3|34788.6|34668.6|34800.1|34680.1|34761.3|34641.3|4
1649626590000|2022-04-10 21:36:30|34785.7|34665.7|34784|34664|34791.4|34671.4|34782.4|34662.4|4
1649626600000|2022-04-10 21:36:40|34785.2|34665.2|34791.3|34671.3|34803.3|34683.3|34785.2|34665.2|4
1649626610000|2022-04-10 21:36:50|34795.8|34675.8|34778.7|34658.7|34795.8|34675.8|34774|34654|6
1649626620000|2022-04-10 21:37:00|34781.7|34661.7|34792.7|34672.7|34798.9|34678.9|34781.7|34661.7|5
1649626630000|2022-04-10 21:37:10|34787.8|34667.8|34791.5|34671.5|34791.5|34671.5|34787.8|34667.8|4
1649626640000|2022-04-10 21:37:20|34787.8|34667.8|34773.2|34653.2|34806.9|34686.9|34773.2|34653.2|5
1649626650000|2022-04-10 21:37:30|34753.9|34633.9|34759.4|34639.4|34759.4|34639.4|34753.9|34633.9|5
1649626660000|2022-04-10 21:37:40|34762.3|34642.3|34799.1|34679.1|34809.3|34689.3|34762.3|34642.3|4
1649626670000|2022-04-10 21:37:50|34791.5|34671.5|34786.6|34666.6|34791.5|34671.5|34786.6|34666.6|4
1649626680000|2022-04-10 21:38:00|34787.9|34667.9|34778.2|34658.2|34787.9|34667.9|34753.4|34633.4|4
1649626690000|2022-04-10 21:38:10|34774.5|34654.5|34774.5|34654.5|34774.5|34654.5|34774.5|34654.5|1
1649626700000|2022-04-10 21:38:20|34776.2|34656.2|34763.6|34643.6|34776.2|34656.2|34763.6|34643.6|3
1649626710000|2022-04-10 21:38:30|34799.7|34679.7|34791.5|34671.5|34799.7|34679.7|34791.5|34671.5|2
1649626720000|2022-04-10 21:38:40|34790|34670|34762.4|34642.4|34790|34670|34758|34638|3
1649626730000|2022-04-10 21:38:50|34766.8|34646.8|34761.9|34641.9|34766.8|34646.8|34760.7|34640.7|5
1649626740000|2022-04-10 21:39:00|34761.8|34641.8|34791.9|34671.9|34805|34685|34761.8|34641.8|8
1649626750000|2022-04-10 21:39:10|34786.5|34666.5|34765.4|34645.4|34786.6|34666.6|34765.4|34645.4|5
1649626760000|2022-04-10 21:39:20|34755.5|34635.5|34758.9|34638.9|34758.9|34638.9|34752.3|34632.3|7
1649626770000|2022-04-10 21:39:30|34760.4|34640.4|34791.8|34671.8|34805|34685|34760.4|34640.4|8
1649626780000|2022-04-10 21:39:40|34786.5|34666.5|34758|34638|34786.6|34666.6|34758|34638|5
1649626790000|2022-04-10 21:39:50|34761.3|34641.3|34782.3|34662.3|34796.7|34676.7|34760.9|34640.9|6
1649626800000|2022-04-10 21:40:00|34781|34661|34776.9|34656.9|34782.3|34662.3|34773.2|34653.2|6
1649626810000|2022-04-10 21:40:10|34773.3|34653.3|34789.7|34669.7|34799.5|34679.5|34773.3|34653.3|6
1649626820000|2022-04-10 21:40:20|34797.8|34677.8|34762.3|34642.3|34797.8|34677.8|34753.4|34633.4|8
1649626830000|2022-04-10 21:40:30|34757.7|34637.7|34753.7|34633.7|34797.8|34677.8|34753.7|34633.7|5
1649626840000|2022-04-10 21:40:40|34757.2|34637.2|34757.3|34637.3|34757.3|34637.3|34755.1|34635.1|4
1649626850000|2022-04-10 21:40:50|34757.2|34637.2|34787.5|34667.5|34795.9|34675.9|34757.2|34637.2|6
1649626860000|2022-04-10 21:41:00|34774.3|34654.3|34775.9|34655.9|34778.1|34658.1|34774.3|34654.3|5
1649626870000|2022-04-10 21:41:10|34758.1|34638.1|34781.3|34661.3|34799|34679|34758.1|34638.1|5
1649626880000|2022-04-10 21:41:20|34787.3|34667.3|34775.8|34655.8|34787.3|34667.3|34769.7|34649.7|10
1649626890000|2022-04-10 21:41:30|34797.8|34677.8|34779.3|34659.3|34797.8|34677.8|34777.9|34657.9|4
1649626900000|2022-04-10 21:41:40|34771.9|34651.9|34779.5|34659.5|34780.9|34660.9|34771.9|34651.9|5
1649626910000|2022-04-10 21:41:50|34776.8|34656.8|34758.8|34638.8|34778.5|34658.5|34758.7|34638.7|4
1649626920000|2022-04-10 21:42:00|34807.3|34687.3|34790.9|34670.9|34807.3|34687.3|34790.9|34670.9|4
1649626930000|2022-04-10 21:42:10|34785.4|34665.4|34756.8|34636.8|34785.5|34665.5|34751.1|34631.1|7
1649626940000|2022-04-10 21:42:20|34760.9|34640.9|34756.7|34636.7|34763|34643|34756.5|34636.5|5
1649626950000|2022-04-10 21:42:30|34759.2|34639.2|34771.4|34651.4|34796.3|34676.3|34755|34635|10
1649626960000|2022-04-10 21:42:40|34775.7|34655.7|34772|34652|34775.7|34655.7|34772|34652|3
1649626970000|2022-04-10 21:42:50|34773.6|34653.6|34784.1|34664.1|34789.8|34669.8|34773.6|34653.6|6
1649626980000|2022-04-10 21:43:00|34779|34659|34777|34657|34779|34659|34774.9|34654.9|6
1649626990000|2022-04-10 21:43:10|34792|34672|34781.7|34661.7|34792|34672|34780.6|34660.6|6
1649627000000|2022-04-10 21:43:20|34778.7|34658.7|34774.5|34654.5|34778.7|34658.7|34771.9|34651.9|7
1649627010000|2022-04-10 21:43:30|34775.4|34655.4|34778.7|34658.7|34795.3|34675.3|34756.5|34636.5|13
1649627020000|2022-04-10 21:43:40|34778.6|34658.6|34778.6|34658.6|34778.7|34658.7|34778.6|34658.6|3
1649627030000|2022-04-10 21:43:50|34763.4|34643.4|34769.2|34649.2|34769.2|34649.2|34763.4|34643.4|3
1649627040000|2022-04-10 21:44:00|34769.3|34649.3|34761.4|34641.4|34807.4|34687.4|34759.3|34639.3|14
1649627050000|2022-04-10 21:44:10|34761.3|34641.3|34758.6|34638.6|34763.5|34643.5|34757.3|34637.3|5
1649627060000|2022-04-10 21:44:20|34754|34634|34756.3|34636.3|34762.9|34642.9|34747.9|34627.9|17
1649627070000|2022-04-10 21:44:30|34753|34633|34769.4|34649.4|34788.2|34668.2|34753|34633|9
1649627080000|2022-04-10 21:44:40|34772.2|34652.2|34781.8|34661.8|34781.8|34661.8|34769.3|34649.3|10
1649627090000|2022-04-10 21:44:50|34795.4|34675.4|34751.6|34631.6|34797.3|34677.3|34749.4|34629.4|11
1649627100000|2022-04-10 21:45:00|34752.3|34632.3|34752.7|34632.7|34752.7|34632.7|34745.6|34625.6|9
1649627110000|2022-04-10 21:45:10|34743.5|34623.5|34748.2|34628.2|34748.2|34628.2|34743.5|34623.5|4
1649627120000|2022-04-10 21:45:20|34775.6|34655.6|34764.6|34644.6|34789.3|34669.3|34764.6|34644.6|6
1649627130000|2022-04-10 21:45:30|34767.3|34647.3|34777.4|34657.4|34802.2|34682.2|34767.3|34647.3|15
1649627140000|2022-04-10 21:45:40|34776.5|34656.5|34756.7|34636.7|34778.8|34658.8|34756.7|34636.7|11
1649627150000|2022-04-10 21:45:50|34759.3|34639.3|34752.6|34632.6|34761.1|34641.1|34748.8|34628.8|8
1649627160000|2022-04-10 21:46:00|34745.7|34625.7|34767.9|34647.9|34790.5|34670.5|34745.7|34625.7|10
1649627180000|2022-04-10 21:46:20|34786.1|34666.1|34774|34654|34786.1|34666.1|34774|34654|3
1649627190000|2022-04-10 21:46:30|34772.4|34652.4|34778.7|34658.7|34778.7|34658.7|34772.4|34652.4|9
1649627200000|2022-04-10 21:46:40|34772.1|34652.1|34753.7|34633.7|34772.1|34652.1|34753.7|34633.7|5
1649627210000|2022-04-10 21:46:50|34759.1|34639.1|34789.1|34669.1|34802.1|34682.1|34759.1|34639.1|8
1649627220000|2022-04-10 21:47:00|34778.4|34658.4|34780.2|34660.2|34781|34661|34767.8|34647.8|9
1649627230000|2022-04-10 21:47:10|34787.5|34667.5|34787.5|34667.5|34787.5|34667.5|34787.5|34667.5|1
1649627240000|2022-04-10 21:47:20|34787.6|34667.6|34787.6|34667.6|34787.6|34667.6|34787.6|34667.6|1
1649627250000|2022-04-10 21:47:30|34767.6|34647.6|34767.6|34647.6|34767.6|34647.6|34767.6|34647.6|1
1649627260000|2022-04-10 21:47:40|34770.5|34650.5|34757.5|34637.5|34780.8|34660.8|34757.5|34637.5|16
1649627270000|2022-04-10 21:47:50|34758.6|34638.6|34765.1|34645.1|34765.1|34645.1|34753.7|34633.7|9
1649627280000|2022-04-10 21:48:00|34772.1|34652.1|34769.1|34649.1|34772.1|34652.1|34769.1|34649.1|2
1649627310000|2022-04-10 21:48:30|34760.8|34640.8|34765.8|34645.8|34795.6|34675.6|34760.8|34640.8|5
1649627320000|2022-04-10 21:48:40|34764.9|34644.9|34755.6|34635.6|34764.9|34644.9|34755.6|34635.6|4
1649627330000|2022-04-10 21:48:50|34799.7|34679.7|34784.7|34664.7|34799.7|34679.7|34784.7|34664.7|2
1649627340000|2022-04-10 21:49:00|34761.1|34641.1|34764.2|34644.2|34764.2|34644.2|34761.1|34641.1|5
1649627350000|2022-04-10 21:49:10|34798.4|34678.4|34786.6|34666.6|34798.4|34678.4|34784.2|34664.2|5
1649627360000|2022-04-10 21:49:20|34780.2|34660.2|34771.3|34651.3|34780.2|34660.2|34765.8|34645.8|3
1649627370000|2022-04-10 21:49:30|34771.4|34651.4|34789.6|34669.6|34801.6|34681.6|34771.4|34651.4|5
1649627380000|2022-04-10 21:49:40|34789.5|34669.5|34771.3|34651.3|34789.5|34669.5|34771.2|34651.2|4
1649627390000|2022-04-10 21:49:50|34784.8|34664.8|34782.2|34662.2|34784.8|34664.8|34781.4|34661.4|4
1649627400000|2022-04-10 21:50:00|34785.4|34665.4|34765.4|34645.4|34785.4|34665.4|34765.4|34645.4|4
1649627410000|2022-04-10 21:50:10|34764.3|34644.3|34765.4|34645.4|34765.4|34645.4|34764.3|34644.3|2
1649627420000|2022-04-10 21:50:20|34772.3|34652.3|34772.3|34652.3|34772.3|34652.3|34772.3|34652.3|1
1649627430000|2022-04-10 21:50:30|34816.7|34696.7|34772.2|34652.2|34816.7|34696.7|34772.2|34652.2|4
1649627440000|2022-04-10 21:50:40|34772.4|34652.4|34785.3|34665.3|34785.3|34665.3|34772.4|34652.4|2
1649627450000|2022-04-10 21:50:50|34782.1|34662.1|34790.3|34670.3|34801.9|34681.9|34782.1|34662.1|5
1649627460000|2022-04-10 21:51:00|34783.3|34663.3|34786|34666|34786|34666|34783.3|34663.3|7
1649627470000|2022-04-10 21:51:10|34772.3|34652.3|34772.3|34652.3|34772.3|34652.3|34772.3|34652.3|1
1649627480000|2022-04-10 21:51:20|34805.8|34685.8|34797.9|34677.9|34805.8|34685.8|34797.9|34677.9|2
1649627490000|2022-04-10 21:51:30|34772.9|34652.9|34791.7|34671.7|34806.9|34686.9|34772.6|34652.6|7
1649627500000|2022-04-10 21:51:40|34781.8|34661.8|34781.9|34661.9|34781.9|34661.9|34781.8|34661.8|2
1649627510000|2022-04-10 21:51:50|34805.7|34685.7|34785.2|34665.2|34805.7|34685.7|34785.2|34665.2|4
1649627520000|2022-04-10 21:52:00|34776.9|34656.9|34767.4|34647.4|34778.9|34658.9|34767.4|34647.4|4
1649627530000|2022-04-10 21:52:10|34765.7|34645.7|34791.7|34671.7|34802|34682|34765.7|34645.7|5
1649627540000|2022-04-10 21:52:20|34786.7|34666.7|34786.7|34666.7|34786.7|34666.7|34786.6|34666.6|5
1649627550000|2022-04-10 21:52:30|34766.6|34646.6|34798.5|34678.5|34806.7|34686.7|34766.6|34646.6|8
1649627560000|2022-04-10 21:52:40|34792.3|34672.3|34792.5|34672.5|34800.5|34680.5|34784.7|34664.7|10
1649627570000|2022-04-10 21:52:50|34796.9|34676.9|34789.8|34669.8|34796.9|34676.9|34789.6|34669.6|8
1649627580000|2022-04-10 21:53:00|34766.7|34646.7|34772.4|34652.4|34772.4|34652.4|34766.7|34646.7|5
1649627590000|2022-04-10 21:53:10|34772.6|34652.6|34802.1|34682.1|34806.2|34686.2|34772.5|34652.5|12
1649627600000|2022-04-10 21:53:20|34800.1|34680.1|34781.5|34661.5|34800.1|34680.1|34772.8|34652.8|6
1649627610000|2022-04-10 21:53:30|34780.5|34660.5|34773|34653|34781.7|34661.7|34773|34653|4
1649627620000|2022-04-10 21:53:40|34773.1|34653.1|34773|34653|34773.1|34653.1|34773|34653|2
1649627630000|2022-04-10 21:53:50|34773.1|34653.1|34789.5|34669.5|34797|34677|34766.9|34646.9|7
1649627640000|2022-04-10 21:54:00|34792.3|34672.3|34752.3|34632.3|34792.3|34672.3|34752.3|34632.3|4
1649627670000|2022-04-10 21:54:30|34752.1|34632.1|34756.2|34636.2|34756.6|34636.6|34752.1|34632.1|5
1649627680000|2022-04-10 21:54:40|34752.7|34632.7|34754.7|34634.7|34754.7|34634.7|34750.9|34630.9|9
1649627690000|2022-04-10 21:54:50|34747.7|34627.7|34764.9|34644.9|34769|34649|34746.6|34626.6|6
1649627700000|2022-04-10 21:55:00|34761.5|34641.5|34762.4|34642.4|34762.4|34642.4|34760.2|34640.2|6
1649627710000|2022-04-10 21:55:10|34761|34641|34755.3|34635.3|34761.3|34641.3|34755.3|34635.3|7
1649627720000|2022-04-10 21:55:20|34763.3|34643.3|34763.8|34643.8|34763.8|34643.8|34763.3|34643.3|2
1649627730000|2022-04-10 21:55:30|34761.9|34641.9|34759.5|34639.5|34762.7|34642.7|34759.5|34639.5|11
1649627740000|2022-04-10 21:55:40|34758.3|34638.3|34762.8|34642.8|34763|34643|34758.3|34638.3|4
1649627760000|2022-04-10 21:56:00|34758|34638|34759.1|34639.1|34759.1|34639.1|34758|34638|4
1649627800000|2022-04-10 21:56:40|34773.3|34653.3|34767.3|34647.3|34783.9|34663.9|34764.5|34644.5|4
1649627810000|2022-04-10 21:56:50|34778.3|34658.3|34778.3|34658.3|34778.3|34658.3|34778.3|34658.3|1
1649627860000|2022-04-10 21:57:40|34793|34673|34793|34673|34793|34673|34793|34673|1
1649627910000|2022-04-10 21:58:30|34794|34674|34781.6|34661.6|34794|34674|34781.6|34661.6|3
1649627920000|2022-04-10 21:58:40|34785.2|34665.2|34781.6|34661.6|34787.7|34667.7|34781.6|34661.6|3
1649627930000|2022-04-10 21:58:50|34794|34674|34767.4|34647.4|34794|34674|34767.4|34647.4|3
1649627970000|2022-04-10 21:59:30|34761.5|34641.5|34777.9|34657.9|34787.1|34667.1|34761.5|34641.5|4
1649627980000|2022-04-10 21:59:40|34781.4|34661.4|34774.9|34654.9|34781.4|34661.4|34774.9|34654.9|4
1649627990000|2022-04-10 21:59:50|34798.1|34678.1|34761.8|34641.8|34798.1|34678.1|34761.8|34641.8|5
1649628000000|2022-04-10 22:00:00|34758.2|34638.2|34770.7|34650.7|34771.3|34651.3|34758.2|34638.2|3
1649628120000|2022-04-10 22:02:00|34766.7|34646.7|34768.1|34648.1|34768.1|34648.1|34766.7|34646.7|2
1649628140000|2022-04-10 22:02:20|34785.5|34665.5|34785.5|34665.5|34785.5|34665.5|34785.5|34665.5|1
1649628190000|2022-04-10 22:03:10|34795.2|34675.2|34759.6|34639.6|34795.2|34675.2|34759.6|34639.6|5
1649628210000|2022-04-10 22:03:30|34764.5|34644.5|34764.5|34644.5|34764.5|34644.5|34764.5|34644.5|1
1649628300000|2022-04-10 22:05:00|34783.2|34663.2|34783.2|34663.2|34783.2|34663.2|34783.2|34663.2|1
1649628360000|2022-04-10 22:06:00|34759.4|34639.4|34759.4|34639.4|34759.4|34639.4|34759.4|34639.4|1
1649628370000|2022-04-10 22:06:10|34761.2|34641.2|34757.7|34637.7|34761.2|34641.2|34757.3|34637.3|7
1649628410000|2022-04-10 22:06:50|34767.1|34647.1|34764.4|34644.4|34772.6|34652.6|34761.1|34641.1|4
1649628420000|2022-04-10 22:07:00|34771.6|34651.6|34762.2|34642.2|34787.6|34667.6|34760.2|34640.2|8
1649628430000|2022-04-10 22:07:10|34763.4|34643.4|34763.4|34643.4|34763.4|34643.4|34763.4|34643.4|1
1649628460000|2022-04-10 22:07:40|34765.4|34645.4|34765.4|34645.4|34765.4|34645.4|34765.4|34645.4|1
1649628480000|2022-04-10 22:08:00|34801.9|34681.9|34766.9|34646.9|34801.9|34681.9|34765.6|34645.6|3
1649628520000|2022-04-10 22:08:40|34800.7|34680.7|34763.5|34643.5|34800.7|34680.7|34763.5|34643.5|4
1649628530000|2022-04-10 22:08:50|34763.4|34643.4|34763.9|34643.9|34764.1|34644.1|34763.4|34643.4|3
1649628540000|2022-04-10 22:09:00|34778.4|34658.4|34768.3|34648.3|34778.5|34658.5|34768.3|34648.3|3
1649628570000|2022-04-10 22:09:30|34785|34665|34786.1|34666.1|34786.1|34666.1|34785|34665|2
1649628580000|2022-04-10 22:09:40|34763.3|34643.3|34763.3|34643.3|34763.3|34643.3|34763.3|34643.3|1
1649628630000|2022-04-10 22:10:30|34765.7|34645.7|34778.4|34658.4|34789|34669|34765.7|34645.7|4
1649628640000|2022-04-10 22:10:40|34777.1|34657.1|34774|34654|34777.1|34657.1|34774|34654|3
1649628660000|2022-04-10 22:11:00|34791.2|34671.2|34791.2|34671.2|34791.2|34671.2|34791.2|34671.2|1
1649628680000|2022-04-10 22:11:20|34802.1|34682.1|34776.6|34656.6|34802.1|34682.1|34776.3|34656.3|4
1649628690000|2022-04-10 22:11:30|34774.3|34654.3|34773|34653|34774.8|34654.8|34773|34653|3
1649628700000|2022-04-10 22:11:40|34802|34682|34802.1|34682.1|34802.1|34682.1|34801.3|34681.3|4
1649628730000|2022-04-10 22:12:10|34773.9|34653.9|34773.9|34653.9|34773.9|34653.9|34773.9|34653.9|1
1649628740000|2022-04-10 22:12:20|34777.7|34657.7|34788.1|34668.1|34812.6|34692.6|34777.7|34657.7|7
1649628750000|2022-04-10 22:12:30|34790.9|34670.9|34792.3|34672.3|34798.8|34678.8|34790.9|34670.9|4
1649628790000|2022-04-10 22:13:10|34777.9|34657.9|34776.6|34656.6|34777.9|34657.9|34776.6|34656.6|2
1649628810000|2022-04-10 22:13:30|34779.9|34659.9|34779.9|34659.9|34779.9|34659.9|34779.9|34659.9|1
1649628830000|2022-04-10 22:13:50|34790.9|34670.9|34790.9|34670.9|34790.9|34670.9|34790.9|34670.9|1
1649628850000|2022-04-10 22:14:10|34791.9|34671.9|34789.1|34669.1|34791.9|34671.9|34789.1|34669.1|3
1649628900000|2022-04-10 22:15:00|34796.3|34676.3|34789.1|34669.1|34796.4|34676.4|34786.1|34666.1|19
1649628910000|2022-04-10 22:15:10|34786.9|34666.9|34792.3|34672.3|34792.3|34672.3|34785.6|34665.6|13
1649628920000|2022-04-10 22:15:20|34794.9|34674.9|34790.1|34670.1|34797.4|34677.4|34778.7|34658.7|18
1649628930000|2022-04-10 22:15:30|34789.7|34669.7|34786.9|34666.9|34793|34673|34786.1|34666.1|10
1649628940000|2022-04-10 22:15:40|34786.8|34666.8|34797.5|34677.5|34812.7|34692.7|34786.7|34666.7|17
1649628950000|2022-04-10 22:15:50|34799.1|34679.1|34788.2|34668.2|34801.8|34681.8|34788.2|34668.2|9
1649628960000|2022-04-10 22:16:00|34786.5|34666.5|34777.9|34657.9|34801|34681|34777.9|34657.9|22
1649628970000|2022-04-10 22:16:10|34776.8|34656.8|34784.5|34664.5|34792.9|34672.9|34776.8|34656.8|13
1649628980000|2022-04-10 22:16:20|34802.1|34682.1|34790|34670|34804.8|34684.8|34786.6|34666.6|18
1649628990000|2022-04-10 22:16:30|34793.6|34673.6|34793.2|34673.2|34797.6|34677.6|34788.8|34668.8|15
1649629000000|2022-04-10 22:16:40|34793.3|34673.3|34796.7|34676.7|34805.7|34685.7|34793.2|34673.2|17
1649629010000|2022-04-10 22:16:50|34796.8|34676.8|34796.6|34676.6|34804.9|34684.9|34796.6|34676.6|17
1649629020000|2022-04-10 22:17:00|34786.3|34666.3|34788.4|34668.4|34791.9|34671.9|34784.5|34664.5|23
1649629030000|2022-04-10 22:17:10|34788.5|34668.5|34791.7|34671.7|34794.9|34674.9|34782.7|34662.7|11
1649629040000|2022-04-10 22:17:20|34790.9|34670.9|34806.8|34686.8|34810.1|34690.1|34786.8|34666.8|7
1649629050000|2022-04-10 22:17:30|34806|34686|34794|34674|34806|34686|34791.9|34671.9|9
1649629060000|2022-04-10 22:17:40|34792.7|34672.7|34790.5|34670.5|34799.3|34679.3|34789.9|34669.9|11
1649629070000|2022-04-10 22:17:50|34787.2|34667.2|34801.7|34681.7|34815.5|34695.5|34775.2|34655.2|13
1649629080000|2022-04-10 22:18:00|34792.2|34672.2|34797.4|34677.4|34797.4|34677.4|34788.5|34668.5|12
1649629090000|2022-04-10 22:18:10|34797.7|34677.7|34807|34687|34815.2|34695.2|34796|34676|8
1649629100000|2022-04-10 22:18:20|34785.5|34665.5|34786.1|34666.1|34792.6|34672.6|34777.1|34657.1|8
1649629110000|2022-04-10 22:18:30|34785.1|34665.1|34791.6|34671.6|34795.7|34675.7|34784.2|34664.2|11
1649629120000|2022-04-10 22:18:40|34794.2|34674.2|34829.4|34709.4|34829.4|34709.4|34790.6|34670.6|9
1649629130000|2022-04-10 22:18:50|34804.3|34684.3|34793.3|34673.3|34810.3|34690.3|34788.2|34668.2|8
1649629140000|2022-04-10 22:19:00|34783.8|34663.8|34798.6|34678.6|34807.9|34687.9|34783|34663|12
1649629150000|2022-04-10 22:19:10|34800.3|34680.3|34797.2|34677.2|34800.8|34680.8|34791|34671|7
1649629160000|2022-04-10 22:19:20|34797|34677|34797.8|34677.8|34797.8|34677.8|34794.8|34674.8|4
1649629170000|2022-04-10 22:19:30|34787.2|34667.2|34801.8|34681.8|34801.8|34681.8|34786.2|34666.2|5
1649629180000|2022-04-10 22:19:40|34797.6|34677.6|34803.3|34683.3|34803.3|34683.3|34795.2|34675.2|6
1649629190000|2022-04-10 22:19:50|34797.5|34677.5|34805.2|34685.2|34820.2|34700.2|34794.2|34674.2|6
1649629200000|2022-04-10 22:20:00|34798|34678|34796.3|34676.3|34802.2|34682.2|34790.7|34670.7|13
1649629210000|2022-04-10 22:20:10|34794.2|34674.2|34789.5|34669.5|34796.8|34676.8|34785|34665|11
1649629220000|2022-04-10 22:20:20|34787.6|34667.6|34779.5|34659.5|34817.1|34697.1|34778.6|34658.6|13
1649629230000|2022-04-10 22:20:30|34782.7|34662.7|34779.2|34659.2|34795.2|34675.2|34779.2|34659.2|13
1649629240000|2022-04-10 22:20:40|34780.6|34660.6|34805.5|34685.5|34810.6|34690.6|34780.6|34660.6|9
1649629250000|2022-04-10 22:20:50|34801.9|34681.9|34795.2|34675.2|34801.9|34681.9|34790.3|34670.3|5
1649629260000|2022-04-10 22:21:00|34790.4|34670.4|34824.3|34704.3|34824.3|34704.3|34790.3|34670.3|14
1649629270000|2022-04-10 22:21:10|34809.3|34689.3|34815.5|34695.5|34815.5|34695.5|34809.3|34689.3|2
1649629280000|2022-04-10 22:21:20|34809.3|34689.3|34784.6|34664.6|34809.3|34689.3|34783.7|34663.7|11
1649629290000|2022-04-10 22:21:30|34808.3|34688.3|34788.2|34668.2|34811.1|34691.1|34781.9|34661.9|13
1649629300000|2022-04-10 22:21:40|34783.4|34663.4|34820.6|34700.6|34820.6|34700.6|34783.4|34663.4|5
1649629310000|2022-04-10 22:21:50|34816.4|34696.4|34802.8|34682.8|34816.4|34696.4|34792.8|34672.8|12
1649629320000|2022-04-10 22:22:00|34790.1|34670.1|34778.6|34658.6|34790.8|34670.8|34774.5|34654.5|13
1649629330000|2022-04-10 22:22:10|34777.3|34657.3|34802.1|34682.1|34819.1|34699.1|34775.5|34655.5|9
1649629340000|2022-04-10 22:22:20|34797.4|34677.4|34800.4|34680.4|34800.4|34680.4|34794.4|34674.4|6
1649629350000|2022-04-10 22:22:30|34795.9|34675.9|34800|34680|34809.2|34689.2|34784.8|34664.8|13
1649629360000|2022-04-10 22:22:40|34795.1|34675.1|34791.5|34671.5|34798.7|34678.7|34789.5|34669.5|11
1649629370000|2022-04-10 22:22:50|34793.2|34673.2|34783.4|34663.4|34799.7|34679.7|34783.4|34663.4|6
1649629380000|2022-04-10 22:23:00|34782.5|34662.5|34788.8|34668.8|34830.5|34710.5|34782.5|34662.5|14
1649629390000|2022-04-10 22:23:10|34791.6|34671.6|34774.7|34654.7|34796.6|34676.6|34774.7|34654.7|4
1649629400000|2022-04-10 22:23:20|34774.6|34654.6|34796.4|34676.4|34816.1|34696.1|34774.6|34654.6|9
1649629410000|2022-04-10 22:23:30|34798.1|34678.1|34795.3|34675.3|34798.1|34678.1|34793.8|34673.8|6
1649629420000|2022-04-10 22:23:40|34795.7|34675.7|34801.5|34681.5|34801.5|34681.5|34795.6|34675.6|10
1649629430000|2022-04-10 22:23:50|34788.7|34668.7|34825.3|34705.3|34831|34711|34785.6|34665.6|6
1649629440000|2022-04-10 22:24:00|34790.5|34670.5|34795.8|34675.8|34795.8|34675.8|34789.6|34669.6|11
1649629450000|2022-04-10 22:24:10|34782.4|34662.4|34808.9|34688.9|34822|34702|34782.4|34662.4|4
1649629460000|2022-04-10 22:24:20|34798|34678|34796.3|34676.3|34798|34678|34794.2|34674.2|5
1649629470000|2022-04-10 22:24:30|34794.8|34674.8|34789.7|34669.7|34796.7|34676.7|34789.7|34669.7|9
1649629480000|2022-04-10 22:24:40|34788.1|34668.1|34816.5|34696.5|34825.9|34705.9|34785.3|34665.3|13
1649629490000|2022-04-10 22:24:50|34810.5|34690.5|34783.2|34663.2|34810.5|34690.5|34778.6|34658.6|18
1649629500000|2022-04-10 22:25:00|34783|34663|34773.6|34653.6|34787|34667|34770.8|34650.8|22
1649629510000|2022-04-10 22:25:10|34776|34656|34791.9|34671.9|34813.3|34693.3|34773.6|34653.6|12
1649629520000|2022-04-10 22:25:20|34789.6|34669.6|34790|34670|34790.9|34670.9|34783.9|34663.9|12
1649629530000|2022-04-10 22:25:30|34790.5|34670.5|34790.2|34670.2|34790.5|34670.5|34787.1|34667.1|16
1649629540000|2022-04-10 22:25:40|34791.3|34671.3|34782.6|34662.6|34819.1|34699.1|34773.8|34653.8|13
1649629550000|2022-04-10 22:25:50|34779.1|34659.1|34775.1|34655.1|34789.4|34669.4|34775.1|34655.1|12
1649629560000|2022-04-10 22:26:00|34781.1|34661.1|34780|34660|34783.3|34663.3|34776.4|34656.4|12
1649629570000|2022-04-10 22:26:10|34782.5|34662.5|34805.4|34685.4|34806.1|34686.1|34781.3|34661.3|12
1649629580000|2022-04-10 22:26:20|34795.7|34675.7|34790.2|34670.2|34797.4|34677.4|34788.3|34668.3|17
1649629590000|2022-04-10 22:26:30|34792.5|34672.5|34798.5|34678.5|34803.1|34683.1|34789.5|34669.5|8
1649629600000|2022-04-10 22:26:40|34794.6|34674.6|34789.8|34669.8|34798.4|34678.4|34778.2|34658.2|12
1649629610000|2022-04-10 22:26:50|34792.2|34672.2|34806|34686|34806|34686|34779.6|34659.6|8
1649629620000|2022-04-10 22:27:00|34798.5|34678.5|34784.8|34664.8|34798.5|34678.5|34778.3|34658.3|15
1649629630000|2022-04-10 22:27:10|34783|34663|34793.5|34673.5|34806.4|34686.4|34776|34656|18
1649629640000|2022-04-10 22:27:20|34794.4|34674.4|34777.9|34657.9|34796.1|34676.1|34775.1|34655.1|8
1649629650000|2022-04-10 22:27:30|34778.6|34658.6|34797.7|34677.7|34797.7|34677.7|34766.4|34646.4|11
1649629660000|2022-04-10 22:27:40|34766.1|34646.1|34769|34649|34769.3|34649.3|34766.1|34646.1|15
1649629670000|2022-04-10 22:27:50|34768.5|34648.5|34784|34664|34786.8|34666.8|34765.1|34645.1|12
1649629680000|2022-04-10 22:28:00|34783.9|34663.9|34789.2|34669.2|34792.3|34672.3|34766|34646|14
1649629690000|2022-04-10 22:28:10|34787.2|34667.2|34799.1|34679.1|34807.3|34687.3|34780.9|34660.9|14
1649629700000|2022-04-10 22:28:20|34796|34676|34780.3|34660.3|34798.2|34678.2|34780.3|34660.3|18
1649629710000|2022-04-10 22:28:30|34782.1|34662.1|34787.2|34667.2|34800.5|34680.5|34781.2|34661.2|13
1649629720000|2022-04-10 22:28:40|34770.5|34650.5|34782.1|34662.1|34785.4|34665.4|34770.5|34650.5|8
1649629730000|2022-04-10 22:28:50|34779.8|34659.8|34791|34671|34812.5|34692.5|34778.6|34658.6|20
1649629740000|2022-04-10 22:29:00|34777.9|34657.9|34789.5|34669.5|34791.2|34671.2|34777.9|34657.9|16
1649629750000|2022-04-10 22:29:10|34789|34669|34796.3|34676.3|34799|34679|34787.7|34667.7|11
1649629760000|2022-04-10 22:29:20|34795.4|34675.4|34793.6|34673.6|34805.2|34685.2|34793.1|34673.1|12
1649629770000|2022-04-10 22:29:30|34793.1|34673.1|34797.4|34677.4|34820.3|34700.3|34780.5|34660.5|12
1649629780000|2022-04-10 22:29:40|34799.3|34679.3|34785.1|34665.1|34810.9|34690.9|34785.1|34665.1|10
1649629790000|2022-04-10 22:29:50|34784.7|34664.7|34794.3|34674.3|34796.4|34676.4|34784.7|34664.7|8
1649629800000|2022-04-10 22:30:00|34794.2|34674.2|34805.7|34685.7|34813|34693|34787.7|34667.7|16
1649629810000|2022-04-10 22:30:10|34806.3|34686.3|34802.2|34682.2|34807.4|34687.4|34794.6|34674.6|12
1649629820000|2022-04-10 22:30:20|34802|34682|34827.3|34707.3|34834.2|34714.2|34776.9|34656.9|28
1649629830000|2022-04-10 22:30:30|34813.4|34693.4|34792.9|34672.9|34813.4|34693.4|34778.5|34658.5|22
1649629840000|2022-04-10 22:30:40|34791.4|34671.4|34804|34684|34810.5|34690.5|34778.4|34658.4|25
1649629850000|2022-04-10 22:30:50|34802.1|34682.1|34802.1|34682.1|34803.3|34683.3|34800.1|34680.1|14
1649629860000|2022-04-10 22:31:00|34802.6|34682.6|34795|34675|34803.6|34683.6|34794.8|34674.8|9
1649629870000|2022-04-10 22:31:10|34794.1|34674.1|34793.5|34673.5|34818.7|34698.7|34776.5|34656.5|13
1649629880000|2022-04-10 22:31:20|34793.6|34673.6|34777.5|34657.5|34801.9|34681.9|34777.2|34657.2|20
1649629890000|2022-04-10 22:31:30|34796.3|34676.3|34797.4|34677.4|34797.4|34677.4|34777.2|34657.2|19
1649629900000|2022-04-10 22:31:40|34795.2|34675.2|34805.2|34685.2|34814.7|34694.7|34795.2|34675.2|16
1649629910000|2022-04-10 22:31:50|34805|34685|34804.3|34684.3|34806.8|34686.8|34801.1|34681.1|15
1649629920000|2022-04-10 22:32:00|34807.1|34687.1|34815.4|34695.4|34816|34696|34800.2|34680.2|14
1649629930000|2022-04-10 22:32:10|34812|34692|34783.2|34663.2|34826|34706|34783.2|34663.2|12
1649629940000|2022-04-10 22:32:20|34782.8|34662.8|34796.8|34676.8|34809.1|34689.1|34782.8|34662.8|10
1649629950000|2022-04-10 22:32:30|34798.8|34678.8|34808.2|34688.2|34820.2|34700.2|34794.7|34674.7|15
1649629960000|2022-04-10 22:32:40|34804.4|34684.4|34810.1|34690.1|34813.7|34693.7|34804.3|34684.3|12
1649629970000|2022-04-10 22:32:50|34816|34696|34814.4|34694.4|34817.4|34697.4|34799.4|34679.4|13
1649629980000|2022-04-10 22:33:00|34808.4|34688.4|34782.2|34662.2|34809.7|34689.7|34780.7|34660.7|16
1649629990000|2022-04-10 22:33:10|34780.3|34660.3|34794.4|34674.4|34818.3|34698.3|34780.3|34660.3|23
1649630000000|2022-04-10 22:33:20|34796|34676|34803.5|34683.5|34808.9|34688.9|34796|34676|14
1649630010000|2022-04-10 22:33:30|34803.6|34683.6|34816.4|34696.4|34825.1|34705.1|34800.5|34680.5|14
1649630020000|2022-04-10 22:33:40|34817.4|34697.4|34792.8|34672.8|34817.4|34697.4|34792.8|34672.8|8
1649630030000|2022-04-10 22:33:50|34796.6|34676.6|34781.9|34661.9|34803.7|34683.7|34781.9|34661.9|13
1649630040000|2022-04-10 22:34:00|34779.9|34659.9|34811|34691|34828.6|34708.6|34779.9|34659.9|17
1649630050000|2022-04-10 22:34:10|34807.2|34687.2|34814.5|34694.5|34816.1|34696.1|34807.2|34687.2|12
1649630060000|2022-04-10 22:34:20|34816|34696|34815.1|34695.1|34819|34699|34808.7|34688.7|15
1649630070000|2022-04-10 22:34:30|34813.7|34693.7|34803.7|34683.7|34814.8|34694.8|34802.5|34682.5|20
1649630080000|2022-04-10 22:34:40|34802.6|34682.6|34807.2|34687.2|34813.1|34693.1|34802.6|34682.6|12
1649630090000|2022-04-10 22:34:50|34807.1|34687.1|34800|34680|34808.8|34688.8|34800|34680|13
1649630100000|2022-04-10 22:35:00|34814.3|34694.3|34802|34682|34814.3|34694.3|34796.8|34676.8|15
1649630110000|2022-04-10 22:35:10|34800.2|34680.2|34811.9|34691.9|34830.7|34710.7|34800.2|34680.2|17
1649630120000|2022-04-10 22:35:20|34829.5|34709.5|34814.4|34694.4|34829.5|34709.5|34811.1|34691.1|20
1649630130000|2022-04-10 22:35:30|34820.2|34700.2|34825.9|34705.9|34825.9|34705.9|34805.5|34685.5|22
1649630140000|2022-04-10 22:35:40|34825.8|34705.8|34812.5|34692.5|34825.8|34705.8|34810.1|34690.1|18
1649630150000|2022-04-10 22:35:50|34810.5|34690.5|34834.1|34714.1|34834.1|34714.1|34800.3|34680.3|20
1649630160000|2022-04-10 22:36:00|34790.8|34670.8|34800.9|34680.9|34811.4|34691.4|34783.6|34663.6|18
1649630170000|2022-04-10 22:36:10|34799.9|34679.9|34826.4|34706.4|34826.4|34706.4|34799.9|34679.9|13
1649630180000|2022-04-10 22:36:20|34828.4|34708.4|34811.7|34691.7|34828.4|34708.4|34811.5|34691.5|15
1649630190000|2022-04-10 22:36:30|34812.1|34692.1|34812.9|34692.9|34816.1|34696.1|34809.2|34689.2|17
1649630200000|2022-04-10 22:36:40|34813.3|34693.3|34801.9|34681.9|34813.3|34693.3|34800.4|34680.4|13
1649630210000|2022-04-10 22:36:50|34842.2|34722.2|34819.7|34699.7|34842.2|34722.2|34804.4|34684.4|11
1649630220000|2022-04-10 22:37:00|34795.6|34675.6|34806.4|34686.4|34807.3|34687.3|34795.6|34675.6|18
1649630230000|2022-04-10 22:37:10|34808.2|34688.2|34805.1|34685.1|34809.8|34689.8|34802.8|34682.8|17
1649630240000|2022-04-10 22:37:20|34828.4|34708.4|34817.8|34697.8|34828.4|34708.4|34807.6|34687.6|11
1649630250000|2022-04-10 22:37:30|34817.3|34697.3|34807|34687|34819.6|34699.6|34804.1|34684.1|17
1649630260000|2022-04-10 22:37:40|34806.9|34686.9|34805.5|34685.5|34809.6|34689.6|34803.1|34683.1|15
1649630270000|2022-04-10 22:37:50|34835.3|34715.3|34822|34702|34835.3|34715.3|34820.3|34700.3|9
1649630280000|2022-04-10 22:38:00|34818.6|34698.6|34828|34708|34828|34708|34798.3|34678.3|22
1649630290000|2022-04-10 22:38:10|34827.2|34707.2|34812.9|34692.9|34827.2|34707.2|34809.3|34689.3|16
1649630300000|2022-04-10 22:38:20|34814.1|34694.1|34829.4|34709.4|34829.4|34709.4|34812.7|34692.7|14
1649630310000|2022-04-10 22:38:30|34828.9|34708.9|34803.3|34683.3|34836.9|34716.9|34801.8|34681.8|14
1649630320000|2022-04-10 22:38:40|34806.3|34686.3|34804.4|34684.4|34807.1|34687.1|34798.3|34678.3|16
1649630330000|2022-04-10 22:38:50|34833.6|34713.6|34810.1|34690.1|34833.6|34713.6|34804|34684|11
1649630340000|2022-04-10 22:39:00|34807.3|34687.3|34793.1|34673.1|34810.7|34690.7|34792.6|34672.6|11
1649630350000|2022-04-10 22:39:10|34805.1|34685.1|34820.8|34700.8|34820.8|34700.8|34803.8|34683.8|19
1649630360000|2022-04-10 22:39:20|34822.2|34702.2|34802.5|34682.5|34822.9|34702.9|34802.5|34682.5|14
1649630370000|2022-04-10 22:39:30|34812|34692|34811.7|34691.7|34812|34692|34799|34679|15
1649630380000|2022-04-10 22:39:40|34811.3|34691.3|34806.6|34686.6|34811.3|34691.3|34805.8|34685.8|14
1649630390000|2022-04-10 22:39:50|34848.1|34728.1|34810.8|34690.8|34848.1|34728.1|34803.7|34683.7|19
1649630400000|2022-04-10 22:40:00|34809.8|34689.8|34807.5|34687.5|34812.4|34692.4|34807.1|34687.1|19
1649630410000|2022-04-10 22:40:10|34807.2|34687.2|34820.2|34700.2|34826|34706|34805.4|34685.4|14
1649630420000|2022-04-10 22:40:20|34826.5|34706.5|34813.3|34693.3|34833.7|34713.7|34810|34690|19
1649630430000|2022-04-10 22:40:30|34817.2|34697.2|34811|34691|34817.2|34697.2|34804.1|34684.1|25
1649630440000|2022-04-10 22:40:40|34834.4|34714.4|34816.5|34696.5|34834.4|34714.4|34815.4|34695.4|23
1649630450000|2022-04-10 22:40:50|34815.8|34695.8|34813.4|34693.4|34818.9|34698.9|34812.1|34692.1|10
1649630460000|2022-04-10 22:41:00|34815.3|34695.3|34814.2|34694.2|34815.3|34695.3|34811.3|34691.3|15
1649630470000|2022-04-10 22:41:10|34813.9|34693.9|34818.2|34698.2|34818.5|34698.5|34811.1|34691.1|13
1649630480000|2022-04-10 22:41:20|34814.4|34694.4|34808.9|34688.9|34825.4|34705.4|34808.9|34688.9|10
1649630490000|2022-04-10 22:41:30|34811.2|34691.2|34810.5|34690.5|34821.5|34701.5|34808.3|34688.3|15
1649630500000|2022-04-10 22:41:40|34819.6|34699.6|34813.5|34693.5|34830.9|34710.9|34811.8|34691.8|15
1649630510000|2022-04-10 22:41:50|34815.2|34695.2|34814.8|34694.8|34821.3|34701.3|34814.3|34694.3|10
1649630520000|2022-04-10 22:42:00|34824.7|34704.7|34819.8|34699.8|34824.7|34704.7|34811.7|34691.7|13
1649630530000|2022-04-10 22:42:10|34821.2|34701.2|34812.9|34692.9|34821.2|34701.2|34810.7|34690.7|19
1649630540000|2022-04-10 22:42:20|34838.9|34718.9|34813.3|34693.3|34838.9|34718.9|34799.7|34679.7|8
1649630550000|2022-04-10 22:42:30|34813|34693|34809.8|34689.8|34813.4|34693.4|34806.5|34686.5|14
1649630560000|2022-04-10 22:42:40|34823.8|34703.8|34819.4|34699.4|34829.5|34709.5|34811.7|34691.7|10
1649630570000|2022-04-10 22:42:50|34816.5|34696.5|34816.1|34696.1|34820.4|34700.4|34813.8|34693.8|13
1649630580000|2022-04-10 22:43:00|34814.6|34694.6|34828.8|34708.8|34838.1|34718.1|34814.6|34694.6|14
1649630590000|2022-04-10 22:43:10|34837.7|34717.7|34819.6|34699.6|34837.7|34717.7|34806.9|34686.9|11
1649630600000|2022-04-10 22:43:20|34822.2|34702.2|34817.3|34697.3|34822.2|34702.2|34809.7|34689.7|18
1649630610000|2022-04-10 22:43:30|34813.7|34693.7|34823.8|34703.8|34825.5|34705.5|34811.9|34691.9|16
1649630620000|2022-04-10 22:43:40|34814.8|34694.8|34823.6|34703.6|34829.6|34709.6|34814.8|34694.8|17
1649630630000|2022-04-10 22:43:50|34823|34703|34821.6|34701.6|34828.5|34708.5|34820.4|34700.4|12
1649630640000|2022-04-10 22:44:00|34821.4|34701.4|34803|34683|34844.6|34724.6|34803|34683|18
1649630650000|2022-04-10 22:44:10|34821.2|34701.2|34810.4|34690.4|34832|34712|34810.4|34690.4|14
1649630660000|2022-04-10 22:44:20|34809.4|34689.4|34812.3|34692.3|34823.8|34703.8|34807.6|34687.6|22
1649630670000|2022-04-10 22:44:30|34809.1|34689.1|34814.3|34694.3|34819.1|34699.1|34809.1|34689.1|24
1649630680000|2022-04-10 22:44:40|34818.3|34698.3|34814.7|34694.7|34819|34699|34811.7|34691.7|12
1649630690000|2022-04-10 22:44:50|34815.5|34695.5|34819.2|34699.2|34821.5|34701.5|34811.7|34691.7|9
1649630700000|2022-04-10 22:45:00|34810.5|34690.5|34813.9|34693.9|34823|34703|34810.5|34690.5|19
1649630710000|2022-04-10 22:45:10|34812.4|34692.4|34812.3|34692.3|34820.8|34700.8|34808.9|34688.9|7
1649630720000|2022-04-10 22:45:20|34809.2|34689.2|34821|34701|34824.6|34704.6|34809|34689|18
1649630730000|2022-04-10 22:45:30|34817.3|34697.3|34817.7|34697.7|34826.9|34706.9|34814.4|34694.4|14
1649630740000|2022-04-10 22:45:40|34833.2|34713.2|34820.1|34700.1|34833.2|34713.2|34819.7|34699.7|10
1649630750000|2022-04-10 22:45:50|34800.6|34680.6|34801|34681|34801|34681|34800.6|34680.6|4
1649630760000|2022-04-10 22:46:00|34801.1|34681.1|34817.8|34697.8|34828.3|34708.3|34801.1|34681.1|14
1649630770000|2022-04-10 22:46:10|34817.5|34697.5|34813.9|34693.9|34827.1|34707.1|34813.7|34693.7|17
1649630780000|2022-04-10 22:46:20|34813.6|34693.6|34819.1|34699.1|34821.8|34701.8|34813.6|34693.6|15
1649630790000|2022-04-10 22:46:30|34819.2|34699.2|34818.6|34698.6|34821.7|34701.7|34813.2|34693.2|21
1649630800000|2022-04-10 22:46:40|34821.5|34701.5|34816.6|34696.6|34821.5|34701.5|34815.9|34695.9|16
1649630810000|2022-04-10 22:46:50|34817.5|34697.5|34825.7|34705.7|34834.8|34714.8|34815|34695|8
1649630820000|2022-04-10 22:47:00|34823.7|34703.7|34811.1|34691.1|34827.8|34707.8|34811.1|34691.1|14
1649630830000|2022-04-10 22:47:10|34811.2|34691.2|34825.1|34705.1|34825.1|34705.1|34811.2|34691.2|18
1649630840000|2022-04-10 22:47:20|34821.9|34701.9|34834|34714|34837.8|34717.8|34818|34698|22
1649630850000|2022-04-10 22:47:30|34833.8|34713.8|34837.8|34717.8|34841.2|34721.2|34830.2|34710.2|14
1649630860000|2022-04-10 22:47:40|34835.2|34715.2|34819.2|34699.2|34848.3|34728.3|34810.3|34690.3|18
1649630870000|2022-04-10 22:47:50|34816.6|34696.6|34820.6|34700.6|34825.7|34705.7|34816.6|34696.6|14
1649630880000|2022-04-10 22:48:00|34814.4|34694.4|34827.2|34707.2|34840|34720|34814.4|34694.4|22
1649630890000|2022-04-10 22:48:10|34828.6|34708.6|34822.8|34702.8|34830.6|34710.6|34822.8|34702.8|16
1649630900000|2022-04-10 22:48:20|34822.7|34702.7|34817.3|34697.3|34824.8|34704.8|34814.2|34694.2|14
1649630910000|2022-04-10 22:48:30|34816.4|34696.4|34822.9|34702.9|34838.8|34718.8|34815.2|34695.2|27
1649630920000|2022-04-10 22:48:40|34819.6|34699.6|34815|34695|34823.8|34703.8|34814.7|34694.7|22
1649630930000|2022-04-10 22:48:50|34815.5|34695.5|34822.3|34702.3|34824.1|34704.1|34814.2|34694.2|15
1649630940000|2022-04-10 22:49:00|34821.5|34701.5|34828.3|34708.3|34864.8|34744.8|34821.4|34701.4|19
1649630950000|2022-04-10 22:49:10|34830.6|34710.6|34828.5|34708.5|34830.6|34710.6|34824.2|34704.2|22
1649630960000|2022-04-10 22:49:20|34828.6|34708.6|34832.5|34712.5|34836.4|34716.4|34821.6|34701.6|18
1649630970000|2022-04-10 22:49:30|34834.4|34714.4|34830.8|34710.8|34836.9|34716.9|34826.6|34706.6|15
1649630980000|2022-04-10 22:49:40|34829.8|34709.8|34827.1|34707.1|34829.8|34709.8|34820.8|34700.8|22
1649630990000|2022-04-10 22:49:50|34827.8|34707.8|34831.1|34711.1|34850|34730|34823.3|34703.3|23
1649631000000|2022-04-10 22:50:00|34833.7|34713.7|34820.7|34700.7|34837.5|34717.5|34820.1|34700.1|22
1649631010000|2022-04-10 22:50:10|34822.3|34702.3|34842|34722|34842|34722|34816|34696|11
1649631020000|2022-04-10 22:50:20|34839.1|34719.1|34824.7|34704.7|34841.6|34721.6|34819.4|34699.4|18
1649631030000|2022-04-10 22:50:30|34823.7|34703.7|34831.3|34711.3|34867.5|34747.5|34820.4|34700.4|17
1649631040000|2022-04-10 22:50:40|34833.8|34713.8|34823.7|34703.7|34846.7|34726.7|34819.1|34699.1|17
1649631050000|2022-04-10 22:50:50|34824.3|34704.3|34825|34705|34829.9|34709.9|34822.3|34702.3|17
1649631060000|2022-04-10 22:51:00|34819.3|34699.3|34835.4|34715.4|34841|34721|34818.8|34698.8|16
1649631070000|2022-04-10 22:51:10|34835.7|34715.7|34832.4|34712.4|34835.7|34715.7|34827.1|34707.1|15
1649631080000|2022-04-10 22:51:20|34831.2|34711.2|34835.9|34715.9|34836.2|34716.2|34829.3|34709.3|14
1649631090000|2022-04-10 22:51:30|34830.2|34710.2|34817.7|34697.7|34853.3|34733.3|34817.7|34697.7|19
1649631100000|2022-04-10 22:51:40|34817|34697|34829.2|34709.2|34833.7|34713.7|34817|34697|20
1649631110000|2022-04-10 22:51:50|34828.7|34708.7|34829.5|34709.5|34849|34729|34823.7|34703.7|10
1649631120000|2022-04-10 22:52:00|34835.2|34715.2|34835.2|34715.2|34840.4|34720.4|34835|34715|19
1649631130000|2022-04-10 22:52:10|34835.8|34715.8|34830.5|34710.5|34842.1|34722.1|34824.7|34704.7|22
1649631140000|2022-04-10 22:52:20|34827.9|34707.9|34814.1|34694.1|34828|34708|34809.6|34689.6|11
1649631150000|2022-04-10 22:52:30|34811.5|34691.5|34811.3|34691.3|34835.6|34715.6|34810.7|34690.7|15
1649631160000|2022-04-10 22:52:40|34815.4|34695.4|34813|34693|34815.4|34695.4|34810.3|34690.3|11
1649631170000|2022-04-10 22:52:50|34812.3|34692.3|34823.6|34703.6|34830.9|34710.9|34812.3|34692.3|19
1649631180000|2022-04-10 22:53:00|34821.9|34701.9|34822.9|34702.9|34822.9|34702.9|34819.1|34699.1|12
1649631190000|2022-04-10 22:53:10|34823|34703|34825.9|34705.9|34831.5|34711.5|34813.1|34693.1|16
1649631200000|2022-04-10 22:53:20|34828.1|34708.1|34823.6|34703.6|34828.1|34708.1|34820.9|34700.9|11
1649631210000|2022-04-10 22:53:30|34815.4|34695.4|34817.9|34697.9|34818.1|34698.1|34812.2|34692.2|14
1649631220000|2022-04-10 22:53:40|34817.4|34697.4|34825.2|34705.2|34850.8|34730.8|34817.4|34697.4|20
1649631230000|2022-04-10 22:53:50|34827.2|34707.2|34822.5|34702.5|34827.2|34707.2|34822.5|34702.5|21
1649631240000|2022-04-10 22:54:00|34824.5|34704.5|34818.6|34698.6|34825.1|34705.1|34818.5|34698.5|10
1649631250000|2022-04-10 22:54:10|34819.4|34699.4|34815.2|34695.2|34852.3|34732.3|34811.5|34691.5|24
1649631260000|2022-04-10 22:54:20|34813|34693|34815.1|34695.1|34817.8|34697.8|34813|34693|16
1649631270000|2022-04-10 22:54:30|34815.5|34695.5|34826.6|34706.6|34857.4|34737.4|34815|34695|15
1649631280000|2022-04-10 22:54:40|34823|34703|34828.6|34708.6|34828.6|34708.6|34823|34703|7
1649631290000|2022-04-10 22:54:50|34844.5|34724.5|34840.2|34720.2|34844.5|34724.5|34836.7|34716.7|4
1649631300000|2022-04-10 22:55:00|34832.3|34712.3|34816.1|34696.1|34832.3|34712.3|34814.5|34694.5|8
1649631310000|2022-04-10 22:55:10|34813.4|34693.4|34826.6|34706.6|34830.3|34710.3|34813.4|34693.4|7
1649631320000|2022-04-10 22:55:20|34828.1|34708.1|34823.2|34703.2|34828.1|34708.1|34820.5|34700.5|12
1649631330000|2022-04-10 22:55:30|34816.9|34696.9|34814.6|34694.6|34817.5|34697.5|34814.6|34694.6|11
1649631340000|2022-04-10 22:55:40|34813.6|34693.6|34827.7|34707.7|34842.1|34722.1|34813.6|34693.6|8
1649631350000|2022-04-10 22:55:50|34827.2|34707.2|34814.7|34694.7|34827.2|34707.2|34812.9|34692.9|8
1649631360000|2022-04-10 22:56:00|34814.4|34694.4|34828|34708|34832.8|34712.8|34812.9|34692.9|9
1649631370000|2022-04-10 22:56:10|34833.8|34713.8|34828.7|34708.7|34833.8|34713.8|34820.7|34700.7|4
1649631380000|2022-04-10 22:56:20|34812.3|34692.3|34826.2|34706.2|34831.4|34711.4|34812.3|34692.3|10
1649631390000|2022-04-10 22:56:30|34825.1|34705.1|34820.1|34700.1|34825.1|34705.1|34818.4|34698.4|11
1649631400000|2022-04-10 22:56:40|34820|34700|34810.9|34690.9|34822.1|34702.1|34810.9|34690.9|13
1649631410000|2022-04-10 22:56:50|34812|34692|34808.1|34688.1|34824.5|34704.5|34808.1|34688.1|10
1649631420000|2022-04-10 22:57:00|34806.8|34686.8|34809|34689|34810|34690|34806.3|34686.3|9
1649631430000|2022-04-10 22:57:10|34809.4|34689.4|34811|34691|34814.3|34694.3|34807.9|34687.9|11
1649631440000|2022-04-10 22:57:20|34811.4|34691.4|34828.4|34708.4|34844.3|34724.3|34810.4|34690.4|11
1649631450000|2022-04-10 22:57:30|34824.2|34704.2|34817.6|34697.6|34828.1|34708.1|34817.6|34697.6|8
1649631460000|2022-04-10 22:57:40|34821|34701|34811.9|34691.9|34821|34701|34811.9|34691.9|8
1649631470000|2022-04-10 22:57:50|34811.5|34691.5|34804.2|34684.2|34842|34722|34804.2|34684.2|14
1649631480000|2022-04-10 22:58:00|34805.7|34685.7|34804.9|34684.9|34806.1|34686.1|34803.6|34683.6|17
1649631490000|2022-04-10 22:58:10|34805|34685|34805.1|34685.1|34807.8|34687.8|34805|34685|10
1649631500000|2022-04-10 22:58:20|34804.7|34684.7|34813|34693|34825.1|34705.1|34802.9|34682.9|16
1649631510000|2022-04-10 22:58:30|34812.1|34692.1|34813.9|34693.9|34813.9|34693.9|34809.3|34689.3|13
1649631520000|2022-04-10 22:58:40|34814.3|34694.3|34802|34682|34814.3|34694.3|34801.5|34681.5|10
1649631530000|2022-04-10 22:58:50|34801.8|34681.8|34827.2|34707.2|34841.1|34721.1|34801.8|34681.8|9
1649631540000|2022-04-10 22:59:00|34819.7|34699.7|34803.3|34683.3|34819.7|34699.7|34798.7|34678.7|15
1649631550000|2022-04-10 22:59:10|34802.1|34682.1|34812.4|34692.4|34822.8|34702.8|34802.1|34682.1|17
1649631560000|2022-04-10 22:59:20|34812.5|34692.5|34811.7|34691.7|34816.8|34696.8|34811.7|34691.7|14
1649631570000|2022-04-10 22:59:30|34811.6|34691.6|34804.7|34684.7|34814.4|34694.4|34804.6|34684.6|10
1649631580000|2022-04-10 22:59:40|34805|34685|34802.4|34682.4|34823.4|34703.4|34802.1|34682.1|16
1649631590000|2022-04-10 22:59:50|34804|34684|34802.8|34682.8|34804|34684|34801|34681|15
1649631600000|2022-04-10 23:00:00|34810.4|34690.4|34806.2|34686.2|34810.4|34690.4|34805.4|34685.4|30
1649631610000|2022-04-10 23:00:10|34805.3|34685.3|34801.2|34681.2|34806.8|34686.8|34801.2|34681.2|21
1649631620000|2022-04-10 23:00:20|34802|34682|34801.5|34681.5|34804|34684|34801.4|34681.4|16
1649631630000|2022-04-10 23:00:30|34799|34679|34798.6|34678.6|34799|34679|34798.4|34678.4|6
1649631640000|2022-04-10 23:00:40|34798.8|34678.8|34798.6|34678.6|34798.8|34678.8|34797.7|34677.7|9
1649631650000|2022-04-10 23:00:50|34798.8|34678.8|34798.7|34678.7|34799.3|34679.3|34798.6|34678.6|8
1649631660000|2022-04-10 23:01:00|34798.9|34678.9|34798.8|34678.8|34800|34680|34797.9|34677.9|18
1649631670000|2022-04-10 23:01:10|34799|34679|34799|34679|34799.2|34679.2|34798.6|34678.6|7
1649631680000|2022-04-10 23:01:20|34798.8|34678.8|34800.7|34680.7|34800.7|34680.7|34798.7|34678.7|14
1649631690000|2022-04-10 23:01:30|34800.6|34680.6|34800.7|34680.7|34801.4|34681.4|34800.5|34680.5|12
1649631700000|2022-04-10 23:01:40|34800.4|34680.4|34814|34694|34814.1|34694.1|34799.9|34679.9|17
1649631710000|2022-04-10 23:01:50|34812.4|34692.4|34810.3|34690.3|34815.4|34695.4|34806.2|34686.2|25
1649631720000|2022-04-10 23:02:00|34811.2|34691.2|34818.3|34698.3|34822.3|34702.3|34811.2|34691.2|28
1649631730000|2022-04-10 23:02:10|34818.2|34698.2|34809.5|34689.5|34818.2|34698.2|34807.8|34687.8|11
1649631740000|2022-04-10 23:02:20|34812.4|34692.4|34814.8|34694.8|34815|34695|34812|34692|15
1649631750000|2022-04-10 23:02:30|34817.3|34697.3|34812.5|34692.5|34817.3|34697.3|34806.9|34686.9|18
1649631760000|2022-04-10 23:02:40|34812.1|34692.1|34809.1|34689.1|34812.6|34692.6|34807.7|34687.7|14
1649631770000|2022-04-10 23:02:50|34825.5|34705.5|34819.2|34699.2|34825.5|34705.5|34800.4|34680.4|26
1649631780000|2022-04-10 23:03:00|34820.9|34700.9|34822.9|34702.9|34822.9|34702.9|34817.2|34697.2|17
1649631790000|2022-04-10 23:03:10|34822.8|34702.8|34823.1|34703.1|34825.9|34705.9|34822|34702|15
1649631800000|2022-04-10 23:03:20|34821.5|34701.5|34827|34707|34827.6|34707.6|34821.5|34701.5|15
1649631810000|2022-04-10 23:03:30|34826.3|34706.3|34827.3|34707.3|34827.6|34707.6|34824.9|34704.9|13
1649631820000|2022-04-10 23:03:40|34827.7|34707.7|34822.5|34702.5|34828.2|34708.2|34817.8|34697.8|18
1649631830000|2022-04-10 23:03:50|34820.9|34700.9|34821.9|34701.9|34823|34703|34817.9|34697.9|24
1649631840000|2022-04-10 23:04:00|34821|34701|34831.8|34711.8|34831.8|34711.8|34819.4|34699.4|16
1649631850000|2022-04-10 23:04:10|34826.5|34706.5|34820.2|34700.2|34828|34708|34820.2|34700.2|16
1649631860000|2022-04-10 23:04:20|34820.3|34700.3|34821.7|34701.7|34823.4|34703.4|34818.1|34698.1|14
1649631870000|2022-04-10 23:04:30|34821.1|34701.1|34820.1|34700.1|34830.4|34710.4|34819.2|34699.2|18
1649631880000|2022-04-10 23:04:40|34822.4|34702.4|34824.6|34704.6|34824.6|34704.6|34820.9|34700.9|20
1649631890000|2022-04-10 23:04:50|34823.9|34703.9|34825.1|34705.1|34826.1|34706.1|34822.7|34702.7|16
1649631900000|2022-04-10 23:05:00|34815.4|34695.4|34829|34709|34832.7|34712.7|34815.4|34695.4|27
1649631910000|2022-04-10 23:05:10|34829.8|34709.8|34831.1|34711.1|34831.6|34711.6|34827.5|34707.5|21
1649631920000|2022-04-10 23:05:20|34830.3|34710.3|34828.7|34708.7|34832.4|34712.4|34828.7|34708.7|19
1649631930000|2022-04-10 23:05:30|34829.7|34709.7|34825.3|34705.3|34831.8|34711.8|34824.2|34704.2|22
1649631940000|2022-04-10 23:05:40|34825.1|34705.1|34824.9|34704.9|34827|34707|34823.9|34703.9|20
1649631950000|2022-04-10 23:05:50|34826|34706|34825.7|34705.7|34829.3|34709.3|34825.6|34705.6|18
1649631960000|2022-04-10 23:06:00|34825.5|34705.5|34825.6|34705.6|34827.7|34707.7|34825.1|34705.1|17
1649631970000|2022-04-10 23:06:10|34826.1|34706.1|34835|34715|34835.8|34715.8|34826.1|34706.1|16
1649631980000|2022-04-10 23:06:20|34832.9|34712.9|34832.4|34712.4|34841.5|34721.5|34831.8|34711.8|15
1649631990000|2022-04-10 23:06:30|34832.5|34712.5|34829|34709|34833|34713|34827.7|34707.7|17
1649632000000|2022-04-10 23:06:40|34828.5|34708.5|34826.9|34706.9|34832|34712|34824|34704|21
1649632010000|2022-04-10 23:06:50|34826.6|34706.6|34831.6|34711.6|34831.6|34711.6|34822.8|34702.8|16
1649632020000|2022-04-10 23:07:00|34831|34711|34831|34711|34831.8|34711.8|34828.4|34708.4|18
1649632030000|2022-04-10 23:07:10|34831.1|34711.1|34830|34710|34833.9|34713.9|34829.4|34709.4|17
1649632040000|2022-04-10 23:07:20|34827|34707|34822.4|34702.4|34833.1|34713.1|34822.4|34702.4|15
1649632050000|2022-04-10 23:07:30|34824.2|34704.2|34820.8|34700.8|34824.2|34704.2|34819.3|34699.3|15
1649632060000|2022-04-10 23:07:40|34817.8|34697.8|34824.8|34704.8|34831.7|34711.7|34817.3|34697.3|15
1649632070000|2022-04-10 23:07:50|34823.8|34703.8|34823.1|34703.1|34825.1|34705.1|34820.8|34700.8|16
1649632080000|2022-04-10 23:08:00|34822.1|34702.1|34822.5|34702.5|34825.7|34705.7|34821.4|34701.4|8
1649632090000|2022-04-10 23:08:10|34820.9|34700.9|34817.6|34697.6|34823|34703|34816.8|34696.8|17
1649632100000|2022-04-10 23:08:20|34817.1|34697.1|34817.4|34697.4|34823.4|34703.4|34811.9|34691.9|18
1649632110000|2022-04-10 23:08:30|34815.4|34695.4|34813.7|34693.7|34817.9|34697.9|34811|34691|16
1649632120000|2022-04-10 23:08:40|34813.1|34693.1|34822|34702|34822|34702|34806.7|34686.7|13
1649632130000|2022-04-10 23:08:50|34819.4|34699.4|34809.3|34689.3|34826.1|34706.1|34809.3|34689.3|13
1649632140000|2022-04-10 23:09:00|34810.9|34690.9|34808.3|34688.3|34811.5|34691.5|34808.1|34688.1|17
1649632150000|2022-04-10 23:09:10|34808.1|34688.1|34817.9|34697.9|34817.9|34697.9|34807.9|34687.9|10
1649632160000|2022-04-10 23:09:20|34820.7|34700.7|34815.4|34695.4|34820.7|34700.7|34809.3|34689.3|27
1649632170000|2022-04-10 23:09:30|34814.6|34694.6|34815.8|34695.8|34818.9|34698.9|34809.2|34689.2|17
1649632180000|2022-04-10 23:09:40|34814.2|34694.2|34813.9|34693.9|34816.1|34696.1|34813.8|34693.8|17
1649632190000|2022-04-10 23:09:50|34813.5|34693.5|34810.8|34690.8|34817.8|34697.8|34810.7|34690.7|12
1649632200000|2022-04-10 23:10:00|34801|34681|34809|34689|34810.6|34690.6|34801|34681|8
1649632210000|2022-04-10 23:10:10|34808|34688|34814.4|34694.4|34817.4|34697.4|34806.6|34686.6|8
1649632220000|2022-04-10 23:10:20|34813.7|34693.7|34802.5|34682.5|34815|34695|34800.7|34680.7|8
1649632230000|2022-04-10 23:10:30|34804|34684|34809.9|34689.9|34809.9|34689.9|34803.7|34683.7|17
1649632240000|2022-04-10 23:10:40|34808.8|34688.8|34816.5|34696.5|34816.6|34696.6|34808.8|34688.8|13
1649632250000|2022-04-10 23:10:50|34817.5|34697.5|34811.5|34691.5|34817.5|34697.5|34811.5|34691.5|7
1649632260000|2022-04-10 23:11:00|34810.2|34690.2|34812.4|34692.4|34819.9|34699.9|34810.2|34690.2|15
1649632270000|2022-04-10 23:11:10|34813.3|34693.3|34812.6|34692.6|34827.3|34707.3|34812|34692|25
1649632280000|2022-04-10 23:11:20|34809.5|34689.5|34812|34692|34816.6|34696.6|34809.5|34689.5|14
1649632290000|2022-04-10 23:11:30|34811|34691|34818.4|34698.4|34818.4|34698.4|34811|34691|16
1649632300000|2022-04-10 23:11:40|34817.5|34697.5|34821.2|34701.2|34821.2|34701.2|34815.5|34695.5|17
1649632310000|2022-04-10 23:11:50|34815.3|34695.3|34821.2|34701.2|34821.2|34701.2|34812.8|34692.8|15
1649632320000|2022-04-10 23:12:00|34818.2|34698.2|34821.3|34701.3|34822.3|34702.3|34816.7|34696.7|15
1649632330000|2022-04-10 23:12:10|34821.9|34701.9|34817.8|34697.8|34821.9|34701.9|34816.9|34696.9|13
1649632340000|2022-04-10 23:12:20|34817.7|34697.7|34819.2|34699.2|34819.3|34699.3|34816.8|34696.8|12
1649632350000|2022-04-10 23:12:30|34816.8|34696.8|34819|34699|34819.5|34699.5|34815|34695|19
1649632360000|2022-04-10 23:12:40|34819.3|34699.3|34817.5|34697.5|34819.3|34699.3|34813.9|34693.9|16
1649632370000|2022-04-10 23:12:50|34818.5|34698.5|34818.2|34698.2|34820.1|34700.1|34816.3|34696.3|10
1649632380000|2022-04-10 23:13:00|34819.8|34699.8|34825.4|34705.4|34825.4|34705.4|34817.3|34697.3|8
1649632390000|2022-04-10 23:13:10|34824.6|34704.6|34813.8|34693.8|34824.6|34704.6|34813.8|34693.8|13
1649632400000|2022-04-10 23:13:20|34814.5|34694.5|34821.2|34701.2|34822.3|34702.3|34814.5|34694.5|18
1649632410000|2022-04-10 23:13:30|34820.8|34700.8|34821.4|34701.4|34822.6|34702.6|34820.4|34700.4|11
1649632420000|2022-04-10 23:13:40|34821.6|34701.6|34817.4|34697.4|34821.6|34701.6|34816.3|34696.3|15
1649632430000|2022-04-10 23:13:50|34816.4|34696.4|34818.3|34698.3|34822.3|34702.3|34816.1|34696.1|16
1649632440000|2022-04-10 23:14:00|34817.7|34697.7|34821.2|34701.2|34824.2|34704.2|34815.2|34695.2|21
1649632450000|2022-04-10 23:14:10|34822|34702|34817.7|34697.7|34822|34702|34816.9|34696.9|14
1649632460000|2022-04-10 23:14:20|34818.3|34698.3|34819.6|34699.6|34820.4|34700.4|34816.6|34696.6|11
1649632470000|2022-04-10 23:14:30|34819.5|34699.5|34816.7|34696.7|34820.2|34700.2|34816.7|34696.7|7
1649632480000|2022-04-10 23:14:40|34816.3|34696.3|34815.7|34695.7|34817.8|34697.8|34815.7|34695.7|11
1649632490000|2022-04-10 23:14:50|34826.1|34706.1|34819.1|34699.1|34826.1|34706.1|34816.9|34696.9|13
1649632500000|2022-04-10 23:15:00|34819.2|34699.2|34826.1|34706.1|34829|34709|34813.5|34693.5|27
1649632510000|2022-04-10 23:15:10|34824.4|34704.4|34827.2|34707.2|34830.7|34710.7|34824.4|34704.4|16
1649632520000|2022-04-10 23:15:20|34828.1|34708.1|34824|34704|34828.3|34708.3|34824|34704|19
1649632530000|2022-04-10 23:15:30|34824.3|34704.3|34823.9|34703.9|34831.9|34711.9|34823.9|34703.9|15
1649632540000|2022-04-10 23:15:40|34821|34701|34823.7|34703.7|34824.8|34704.8|34820.1|34700.1|17
1649632550000|2022-04-10 23:15:50|34824.7|34704.7|34822.1|34702.1|34824.7|34704.7|34820.4|34700.4|17
1649632560000|2022-04-10 23:16:00|34821.3|34701.3|34824.9|34704.9|34830|34710|34821.3|34701.3|20
1649632570000|2022-04-10 23:16:10|34824.5|34704.5|34824.9|34704.9|34826.6|34706.6|34824.2|34704.2|8
1649632580000|2022-04-10 23:16:20|34826.5|34706.5|34821.1|34701.1|34828.6|34708.6|34819.5|34699.5|12
1649632590000|2022-04-10 23:16:30|34820.6|34700.6|34825|34705|34825.9|34705.9|34820.6|34700.6|17
1649632600000|2022-04-10 23:16:40|34834.4|34714.4|34823.8|34703.8|34834.4|34714.4|34822.5|34702.5|8
1649632610000|2022-04-10 23:16:50|34819.8|34699.8|34825.2|34705.2|34825.2|34705.2|34818.6|34698.6|12
1649632620000|2022-04-10 23:17:00|34822.3|34702.3|34822.3|34702.3|34823.5|34703.5|34821.6|34701.6|14
1649632630000|2022-04-10 23:17:10|34823.5|34703.5|34827.9|34707.9|34831.8|34711.8|34823.5|34703.5|17
1649632640000|2022-04-10 23:17:20|34827|34707|34825.4|34705.4|34827|34707|34824.7|34704.7|17
1649632650000|2022-04-10 23:17:30|34826.1|34706.1|34823.6|34703.6|34826.1|34706.1|34823.5|34703.5|22
1649632660000|2022-04-10 23:17:40|34823.9|34703.9|34821.9|34701.9|34824.3|34704.3|34821.1|34701.1|12
1649632670000|2022-04-10 23:17:50|34822.4|34702.4|34821.4|34701.4|34823.6|34703.6|34820.5|34700.5|12
1649632680000|2022-04-10 23:18:00|34820.6|34700.6|34819.7|34699.7|34822.9|34702.9|34819.7|34699.7|17
1649632690000|2022-04-10 23:18:10|34820.5|34700.5|34818.3|34698.3|34823.2|34703.2|34818.3|34698.3|11
1649632700000|2022-04-10 23:18:20|34818.2|34698.2|34818.5|34698.5|34821|34701|34817.5|34697.5|11
1649632710000|2022-04-10 23:18:30|34817.7|34697.7|34817.5|34697.5|34821|34701|34817.1|34697.1|14
1649632720000|2022-04-10 23:18:40|34813.9|34693.9|34817.6|34697.6|34818|34698|34813.9|34693.9|15
1649632730000|2022-04-10 23:18:50|34816.1|34696.1|34817.7|34697.7|34819.7|34699.7|34816.1|34696.1|9
1649632740000|2022-04-10 23:19:00|34816.9|34696.9|34818.6|34698.6|34820|34700|34816.9|34696.9|15
1649632750000|2022-04-10 23:19:10|34817.4|34697.4|34818.5|34698.5|34820.5|34700.5|34817.4|34697.4|6
1649632760000|2022-04-10 23:19:20|34817.9|34697.9|34814.7|34694.7|34824|34704|34814.7|34694.7|10
1649632770000|2022-04-10 23:19:30|34815.4|34695.4|34812.4|34692.4|34815.4|34695.4|34812.3|34692.3|10
1649632780000|2022-04-10 23:19:40|34813.9|34693.9|34813.1|34693.1|34814.3|34694.3|34813.1|34693.1|6
1649632790000|2022-04-10 23:19:50|34813|34693|34817.4|34697.4|34819|34699|34813|34693|11
1649632800000|2022-04-10 23:20:00|34817.1|34697.1|34815.2|34695.2|34817.1|34697.1|34815.2|34695.2|8
1649632810000|2022-04-10 23:20:10|34816|34696|34818|34698|34820.6|34700.6|34815.1|34695.1|14
1649632820000|2022-04-10 23:20:20|34817.5|34697.5|34817.2|34697.2|34817.5|34697.5|34815.5|34695.5|12
1649632830000|2022-04-10 23:20:30|34813.1|34693.1|34816.2|34696.2|34816.3|34696.3|34813.1|34693.1|16
1649632840000|2022-04-10 23:20:40|34815.9|34695.9|34817.2|34697.2|34817.2|34697.2|34815.3|34695.3|9
1649632850000|2022-04-10 23:20:50|34816.5|34696.5|34818|34698|34818|34698|34815.1|34695.1|12
1649632860000|2022-04-10 23:21:00|34817|34697|34814.9|34694.9|34817|34697|34814|34694|12
1649632870000|2022-04-10 23:21:10|34814.7|34694.7|34816.8|34696.8|34818.6|34698.6|34814.7|34694.7|15
1649632880000|2022-04-10 23:21:20|34816.3|34696.3|34813.3|34693.3|34816.7|34696.7|34812.5|34692.5|17
1649632890000|2022-04-10 23:21:30|34814.7|34694.7|34816.8|34696.8|34818.2|34698.2|34814.7|34694.7|10
1649632900000|2022-04-10 23:21:40|34815.6|34695.6|34816.1|34696.1|34819|34699|34815.6|34695.6|8
1649632910000|2022-04-10 23:21:50|34816.5|34696.5|34817.9|34697.9|34819.5|34699.5|34815.5|34695.5|11
1649632920000|2022-04-10 23:22:00|34818.7|34698.7|34818.9|34698.9|34818.9|34698.9|34816.9|34696.9|7
1649632930000|2022-04-10 23:22:10|34818.4|34698.4|34818.1|34698.1|34819.9|34699.9|34817.4|34697.4|13
1649632940000|2022-04-10 23:22:20|34814.8|34694.8|34819.7|34699.7|34820.6|34700.6|34813.3|34693.3|18
1649632950000|2022-04-10 23:22:30|34818.1|34698.1|34816.8|34696.8|34818.5|34698.5|34815.2|34695.2|17
1649632960000|2022-04-10 23:22:40|34816.9|34696.9|34813.5|34693.5|34816.9|34696.9|34813.1|34693.1|16
1649632970000|2022-04-10 23:22:50|34813.7|34693.7|34812.9|34692.9|34819.8|34699.8|34810.1|34690.1|18
1649632980000|2022-04-10 23:23:00|34828.9|34708.9|34827.6|34707.6|34833.4|34713.4|34821.4|34701.4|17
1649632990000|2022-04-10 23:23:10|34824.8|34704.8|34824.6|34704.6|34835.4|34715.4|34819.3|34699.3|16
1649633000000|2022-04-10 23:23:20|34824.1|34704.1|34825.3|34705.3|34827.2|34707.2|34823.7|34703.7|15
1649633010000|2022-04-10 23:23:30|34815|34695|34815.4|34695.4|34816.7|34696.7|34814.5|34694.5|13
1649633020000|2022-04-10 23:23:40|34815.5|34695.5|34817.3|34697.3|34818.6|34698.6|34810.8|34690.8|16
1649633030000|2022-04-10 23:23:50|34817.2|34697.2|34816.1|34696.1|34818.3|34698.3|34814.6|34694.6|18
1649633040000|2022-04-10 23:24:00|34816|34696|34838.2|34718.2|34842|34722|34816|34696|13
1649633050000|2022-04-10 23:24:10|34830.2|34710.2|34828.8|34708.8|34830.7|34710.7|34823.5|34703.5|9
1649633060000|2022-04-10 23:24:20|34831.6|34711.6|34827.8|34707.8|34831.6|34711.6|34824|34704|12
1649633070000|2022-04-10 23:24:30|34818.4|34698.4|34817.2|34697.2|34819.2|34699.2|34817.2|34697.2|10
1649633080000|2022-04-10 23:24:40|34818.7|34698.7|34817.5|34697.5|34820.2|34700.2|34816.5|34696.5|9
1649633090000|2022-04-10 23:24:50|34819.1|34699.1|34819.2|34699.2|34819.2|34699.2|34817.4|34697.4|11
1649633100000|2022-04-10 23:25:00|34819.4|34699.4|34815.4|34695.4|34820.3|34700.3|34805.5|34685.5|12
1649633110000|2022-04-10 23:25:10|34814|34694|34820|34700|34822.8|34702.8|34813.6|34693.6|10
1649633120000|2022-04-10 23:25:20|34822.1|34702.1|34822|34702|34823.5|34703.5|34821.8|34701.8|16
1649633130000|2022-04-10 23:25:30|34822.7|34702.7|34819.3|34699.3|34823.6|34703.6|34819.3|34699.3|13
1649633140000|2022-04-10 23:25:40|34820.5|34700.5|34823.2|34703.2|34823.9|34703.9|34820.1|34700.1|16
1649633150000|2022-04-10 23:25:50|34822.2|34702.2|34824.6|34704.6|34824.6|34704.6|34820.1|34700.1|15
1649633160000|2022-04-10 23:26:00|34822.4|34702.4|34821.2|34701.2|34823.8|34703.8|34820.3|34700.3|16
1649633170000|2022-04-10 23:26:10|34821.1|34701.1|34822.5|34702.5|34824|34704|34820.7|34700.7|20
1649633180000|2022-04-10 23:26:20|34822.7|34702.7|34823.7|34703.7|34823.8|34703.8|34821.8|34701.8|12
1649633190000|2022-04-10 23:26:30|34823.2|34703.2|34822.2|34702.2|34824.8|34704.8|34819.8|34699.8|12
1649633200000|2022-04-10 23:26:40|34822.4|34702.4|34823.1|34703.1|34825.8|34705.8|34822.4|34702.4|13
1649633210000|2022-04-10 23:26:50|34822.5|34702.5|34821.2|34701.2|34824.3|34704.3|34818.3|34698.3|14
1649633220000|2022-04-10 23:27:00|34818.1|34698.1|34818.3|34698.3|34820.5|34700.5|34818|34698|18
1649633230000|2022-04-10 23:27:10|34818.5|34698.5|34822|34702|34823.8|34703.8|34818.5|34698.5|13
1649633240000|2022-04-10 23:27:20|34821.4|34701.4|34821.4|34701.4|34821.9|34701.9|34821|34701|9
1649633250000|2022-04-10 23:27:30|34832.8|34712.8|34820.9|34700.9|34832.8|34712.8|34820.9|34700.9|9
1649633260000|2022-04-10 23:27:40|34821.6|34701.6|34825.1|34705.1|34825.3|34705.3|34820|34700|14
1649633270000|2022-04-10 23:27:50|34818.4|34698.4|34820.4|34700.4|34822.1|34702.1|34818.4|34698.4|7
1649633280000|2022-04-10 23:28:00|34817.7|34697.7|34820.1|34700.1|34821.8|34701.8|34817.7|34697.7|10
1649633290000|2022-04-10 23:28:10|34820.6|34700.6|34826.1|34706.1|34827.2|34707.2|34820.1|34700.1|18
1649633300000|2022-04-10 23:28:20|34825.8|34705.8|34827.1|34707.1|34827.3|34707.3|34821.7|34701.7|16
1649633310000|2022-04-10 23:28:30|34826.3|34706.3|34827|34707|34827|34707|34823.8|34703.8|14
1649633320000|2022-04-10 23:28:40|34827.2|34707.2|34816.4|34696.4|34830|34710|34816.4|34696.4|16
1649633330000|2022-04-10 23:28:50|34817|34697|34827.6|34707.6|34827.6|34707.6|34817|34697|13
1649633340000|2022-04-10 23:29:00|34827|34707|34825.1|34705.1|34828.1|34708.1|34825|34705|24
1649633350000|2022-04-10 23:29:10|34824.9|34704.9|34827.6|34707.6|34827.6|34707.6|34824|34704|14
1649633360000|2022-04-10 23:29:20|34826.4|34706.4|34823.8|34703.8|34827.1|34707.1|34823.8|34703.8|15
1649633370000|2022-04-10 23:29:30|34824.1|34704.1|34824|34704|34825.3|34705.3|34823.1|34703.1|17
1649633380000|2022-04-10 23:29:40|34823.2|34703.2|34822.3|34702.3|34823.6|34703.6|34820.6|34700.6|9
1649633390000|2022-04-10 23:29:50|34824|34704|34823.3|34703.3|34825.8|34705.8|34822.4|34702.4|16
1649633400000|2022-04-10 23:30:00|34822.9|34702.9|34826.9|34706.9|34827.6|34707.6|34822.9|34702.9|12
1649633410000|2022-04-10 23:30:10|34826.2|34706.2|34825|34705|34829.5|34709.5|34824.8|34704.8|13
1649633420000|2022-04-10 23:30:20|34826.1|34706.1|34826.7|34706.7|34828.6|34708.6|34825.2|34705.2|12
1649633430000|2022-04-10 23:30:30|34827.1|34707.1|34825.1|34705.1|34828.9|34708.9|34820.9|34700.9|10
1649633440000|2022-04-10 23:30:40|34824.6|34704.6|34826.8|34706.8|34827.4|34707.4|34824.6|34704.6|7
1649633450000|2022-04-10 23:30:50|34826.4|34706.4|34824.9|34704.9|34828.8|34708.8|34824.9|34704.9|12
1649633460000|2022-04-10 23:31:00|34823.8|34703.8|34825.4|34705.4|34825.4|34705.4|34817.6|34697.6|18
1649633470000|2022-04-10 23:31:10|34823.7|34703.7|34818.9|34698.9|34823.7|34703.7|34818|34698|23
1649633480000|2022-04-10 23:31:20|34819.8|34699.8|34816.2|34696.2|34822.9|34702.9|34815.4|34695.4|22
1649633490000|2022-04-10 23:31:30|34812.5|34692.5|34815.4|34695.4|34815.9|34695.9|34812.5|34692.5|18
1649633500000|2022-04-10 23:31:40|34814.6|34694.6|34815.2|34695.2|34816.9|34696.9|34814.6|34694.6|10
1649633510000|2022-04-10 23:31:50|34814.6|34694.6|34815.5|34695.5|34816.3|34696.3|34814.6|34694.6|8
1649633520000|2022-04-10 23:32:00|34832.9|34712.9|34833.9|34713.9|34838.1|34718.1|34823.6|34703.6|11
1649633530000|2022-04-10 23:32:10|34829.7|34709.7|34831.9|34711.9|34834.2|34714.2|34822.7|34702.7|9
1649633540000|2022-04-10 23:32:20|34830.9|34710.9|34828.8|34708.8|34831.9|34711.9|34822|34702|15
1649633550000|2022-04-10 23:32:30|34814.6|34694.6|34819.1|34699.1|34819.1|34699.1|34813.7|34693.7|6
1649633560000|2022-04-10 23:32:40|34818.4|34698.4|34813.6|34693.6|34818.4|34698.4|34813.6|34693.6|12
1649633570000|2022-04-10 23:32:50|34813.3|34693.3|34816|34696|34816|34696|34813|34693|11
1649633580000|2022-04-10 23:33:00|34813.8|34693.8|34813.9|34693.9|34817.9|34697.9|34812.7|34692.7|14
1649633590000|2022-04-10 23:33:10|34813.7|34693.7|34815.4|34695.4|34815.4|34695.4|34812|34692|14
1649633600000|2022-04-10 23:33:20|34808.9|34688.9|34815.7|34695.7|34816|34696|34808.9|34688.9|14
1649633610000|2022-04-10 23:33:30|34816.7|34696.7|34814.4|34694.4|34816.7|34696.7|34812.7|34692.7|11
1649633620000|2022-04-10 23:33:40|34814.8|34694.8|34813|34693|34814.8|34694.8|34812.7|34692.7|10
1649633630000|2022-04-10 23:33:50|34809.5|34689.5|34816.8|34696.8|34816.9|34696.9|34809.5|34689.5|7
1649633640000|2022-04-10 23:34:00|34831.1|34711.1|34826.6|34706.6|34835.1|34715.1|34824|34704|14
1649633650000|2022-04-10 23:34:10|34822.3|34702.3|34825.5|34705.5|34827.3|34707.3|34814.8|34694.8|10
1649633660000|2022-04-10 23:34:20|34823.9|34703.9|34827.5|34707.5|34832|34712|34823.9|34703.9|9
1649633670000|2022-04-10 23:34:30|34814|34694|34814|34694|34815.4|34695.4|34812.5|34692.5|8
1649633680000|2022-04-10 23:34:40|34813.9|34693.9|34815.3|34695.3|34816|34696|34813.2|34693.2|12
1649633690000|2022-04-10 23:34:50|34814|34694|34813.3|34693.3|34815.6|34695.6|34813.2|34693.2|8
1649633700000|2022-04-10 23:35:00|34814.1|34694.1|34812|34692|34815|34695|34812|34692|9
1649633710000|2022-04-10 23:35:10|34809|34689|34817.8|34697.8|34817.8|34697.8|34809|34689|13
1649633720000|2022-04-10 23:35:20|34815|34695|34815|34695|34815.4|34695.4|34812|34692|17
1649633730000|2022-04-10 23:35:30|34815.7|34695.7|34813|34693|34815.9|34695.9|34813|34693|9
1649633740000|2022-04-10 23:35:40|34815|34695|34813.6|34693.6|34815|34695|34813.5|34693.5|10
1649633750000|2022-04-10 23:35:50|34813.5|34693.5|34810.1|34690.1|34813.7|34693.7|34810.1|34690.1|7
1649633760000|2022-04-10 23:36:00|34809.6|34689.6|34810.3|34690.3|34810.7|34690.7|34805|34685|6
1649633770000|2022-04-10 23:36:10|34810.4|34690.4|34814.8|34694.8|34815.2|34695.2|34810.4|34690.4|7
1649633780000|2022-04-10 23:36:20|34813.8|34693.8|34814.4|34694.4|34815.9|34695.9|34813.8|34693.8|9
1649633790000|2022-04-10 23:36:30|34816.6|34696.6|34815.6|34695.6|34816.6|34696.6|34814.9|34694.9|8
1649633800000|2022-04-10 23:36:40|34814.9|34694.9|34812.1|34692.1|34816.4|34696.4|34811.1|34691.1|20
1649633810000|2022-04-10 23:36:50|34811.6|34691.6|34813.4|34693.4|34815.2|34695.2|34811|34691|17
1649633820000|2022-04-10 23:37:00|34810.8|34690.8|34811.6|34691.6|34815.8|34695.8|34809.1|34689.1|21
1649633830000|2022-04-10 23:37:10|34812.3|34692.3|34811.6|34691.6|34813|34693|34810.9|34690.9|19
1649633840000|2022-04-10 23:37:20|34812|34692|34812.1|34692.1|34812.1|34692.1|34811|34691|13
1649633850000|2022-04-10 23:37:30|34813.4|34693.4|34813.5|34693.5|34815.8|34695.8|34812.8|34692.8|14
1649633860000|2022-04-10 23:37:40|34811.6|34691.6|34816|34696|34817.7|34697.7|34808.1|34688.1|10
1649633870000|2022-04-10 23:37:50|34815.8|34695.8|34814.4|34694.4|34819.2|34699.2|34812.7|34692.7|12
1649633880000|2022-04-10 23:38:00|34812.4|34692.4|34815.2|34695.2|34816.6|34696.6|34811.9|34691.9|14
1649633890000|2022-04-10 23:38:10|34814.6|34694.6|34815|34695|34815.7|34695.7|34814.6|34694.6|6
1649633900000|2022-04-10 23:38:20|34815.1|34695.1|34814.5|34694.5|34816.7|34696.7|34814.5|34694.5|9
1649633910000|2022-04-10 23:38:30|34815.2|34695.2|34814.7|34694.7|34816.3|34696.3|34813.6|34693.6|23
1649633920000|2022-04-10 23:38:40|34816.5|34696.5|34815.4|34695.4|34816.6|34696.6|34814.4|34694.4|17
1649633930000|2022-04-10 23:38:50|34814.5|34694.5|34815.2|34695.2|34816.9|34696.9|34811.7|34691.7|20
1649633940000|2022-04-10 23:39:00|34815.9|34695.9|34814.9|34694.9|34816.7|34696.7|34814.5|34694.5|14
1649633950000|2022-04-10 23:39:10|34815.7|34695.7|34815.2|34695.2|34816.5|34696.5|34814.1|34694.1|12
1649633960000|2022-04-10 23:39:20|34814.8|34694.8|34812.6|34692.6|34815|34695|34812.6|34692.6|7
1649633970000|2022-04-10 23:39:30|34812.7|34692.7|34816.2|34696.2|34817.8|34697.8|34812.7|34692.7|23
1649633980000|2022-04-10 23:39:40|34815.5|34695.5|34814.8|34694.8|34815.5|34695.5|34811.1|34691.1|12
1649633990000|2022-04-10 23:39:50|34814|34694|34820.5|34700.5|34820.5|34700.5|34813.5|34693.5|22
1649634000000|2022-04-10 23:40:00|34821.2|34701.2|34818.9|34698.9|34821.8|34701.8|34818.5|34698.5|21
1649634010000|2022-04-10 23:40:10|34818.2|34698.2|34817.4|34697.4|34820.7|34700.7|34817.4|34697.4|23
1649634020000|2022-04-10 23:40:20|34817.6|34697.6|34818.7|34698.7|34821.7|34701.7|34815.1|34695.1|18
1649634030000|2022-04-10 23:40:30|34821|34701|34820.2|34700.2|34822.3|34702.3|34818.9|34698.9|20
1649634040000|2022-04-10 23:40:40|34820.4|34700.4|34819.1|34699.1|34821|34701|34818.6|34698.6|13
1649634050000|2022-04-10 23:40:50|34818.7|34698.7|34821.1|34701.1|34821.1|34701.1|34818.6|34698.6|22
1649634060000|2022-04-10 23:41:00|34821|34701|34821.2|34701.2|34821.2|34701.2|34819.2|34699.2|14
1649634070000|2022-04-10 23:41:10|34819.9|34699.9|34819.5|34699.5|34821.2|34701.2|34818.7|34698.7|13
1649634080000|2022-04-10 23:41:20|34820.1|34700.1|34819|34699|34826.5|34706.5|34816.6|34696.6|15
1649634090000|2022-04-10 23:41:30|34818.6|34698.6|34819.5|34699.5|34824.4|34704.4|34816.7|34696.7|15
1649634100000|2022-04-10 23:41:40|34819.9|34699.9|34821.2|34701.2|34822.5|34702.5|34818.6|34698.6|19
1649634110000|2022-04-10 23:41:50|34821|34701|34821.7|34701.7|34822.8|34702.8|34820.9|34700.9|16
1649634120000|2022-04-10 23:42:00|34821.6|34701.6|34820|34700|34821.9|34701.9|34819|34699|25
1649634130000|2022-04-10 23:42:10|34820.6|34700.6|34820.9|34700.9|34822.2|34702.2|34818.8|34698.8|18
1649634140000|2022-04-10 23:42:20|34822.2|34702.2|34821.7|34701.7|34822.5|34702.5|34819.1|34699.1|17
1649634150000|2022-04-10 23:42:30|34821.1|34701.1|34823.5|34703.5|34824.3|34704.3|34819.2|34699.2|20
1649634160000|2022-04-10 23:42:40|34821.9|34701.9|34821.6|34701.6|34823.4|34703.4|34820.5|34700.5|16
1649634170000|2022-04-10 23:42:50|34822.1|34702.1|34821.1|34701.1|34823.4|34703.4|34820.8|34700.8|26
1649634180000|2022-04-10 23:43:00|34821|34701|34819.3|34699.3|34822.7|34702.7|34819.2|34699.2|20
1649634190000|2022-04-10 23:43:10|34820.9|34700.9|34822.3|34702.3|34834.1|34714.1|34819.1|34699.1|17
1649634200000|2022-04-10 23:43:20|34820.6|34700.6|34819.7|34699.7|34824.7|34704.7|34819|34699|21
1649634210000|2022-04-10 23:43:30|34820.2|34700.2|34820.9|34700.9|34821.6|34701.6|34818.9|34698.9|13
1649634220000|2022-04-10 23:43:40|34820|34700|34820.6|34700.6|34822.1|34702.1|34820|34700|8
1649634230000|2022-04-10 23:43:50|34819.8|34699.8|34823.1|34703.1|34823.4|34703.4|34819.8|34699.8|18
1649634240000|2022-04-10 23:44:00|34823|34703|34824.6|34704.6|34825.4|34705.4|34823|34703|19
1649634250000|2022-04-10 23:44:10|34824.2|34704.2|34824.6|34704.6|34826.4|34706.4|34822.8|34702.8|22
1649634260000|2022-04-10 23:44:20|34824.7|34704.7|34823.4|34703.4|34824.8|34704.8|34822|34702|19
1649634270000|2022-04-10 23:44:30|34823.9|34703.9|34823.6|34703.6|34825.6|34705.6|34823.4|34703.4|14
1649634280000|2022-04-10 23:44:40|34824.5|34704.5|34825|34705|34825.4|34705.4|34824.2|34704.2|16
1649634290000|2022-04-10 23:44:50|34823.8|34703.8|34827|34707|34829.4|34709.4|34823.1|34703.1|14
1649634300000|2022-04-10 23:45:00|34824.8|34704.8|34824.9|34704.9|34825.3|34705.3|34822.6|34702.6|25
1649634310000|2022-04-10 23:45:10|34825.3|34705.3|34827|34707|34827|34707|34820.8|34700.8|21
1649634320000|2022-04-10 23:45:20|34821.8|34701.8|34825|34705|34827.2|34707.2|34821.8|34701.8|10
1649634330000|2022-04-10 23:45:30|34823.1|34703.1|34821.8|34701.8|34826.4|34706.4|34821.8|34701.8|11
1649634340000|2022-04-10 23:45:40|34825|34705|34827.3|34707.3|34829.8|34709.8|34823.8|34703.8|10
1649634350000|2022-04-10 23:45:50|34824.8|34704.8|34824.5|34704.5|34825.8|34705.8|34821.1|34701.1|15
1649634360000|2022-04-10 23:46:00|34821.3|34701.3|34818.9|34698.9|34823.5|34703.5|34818.5|34698.5|19
1649634370000|2022-04-10 23:46:10|34819.1|34699.1|34818.1|34698.1|34819.1|34699.1|34815.6|34695.6|19
1649634380000|2022-04-10 23:46:20|34817.7|34697.7|34817.9|34697.9|34817.9|34697.9|34816.7|34696.7|8
1649634390000|2022-04-10 23:46:30|34821.5|34701.5|34820|34700|34821.8|34701.8|34820|34700|14
1649634400000|2022-04-10 23:46:40|34824.8|34704.8|34820.9|34700.9|34826.6|34706.6|34819.4|34699.4|8
1649634410000|2022-04-10 23:46:50|34818.9|34698.9|34823.2|34703.2|34823.9|34703.9|34817.9|34697.9|18
1649634420000|2022-04-10 23:47:00|34820.2|34700.2|34818.7|34698.7|34820.2|34700.2|34814.6|34694.6|9
1649634430000|2022-04-10 23:47:10|34819|34699|34819.8|34699.8|34819.9|34699.9|34817.5|34697.5|16
1649634440000|2022-04-10 23:47:20|34819|34699|34818.5|34698.5|34819.1|34699.1|34817.3|34697.3|13
1649634450000|2022-04-10 23:47:30|34818|34698|34818.8|34698.8|34826.2|34706.2|34817.2|34697.2|16
1649634460000|2022-04-10 23:47:40|34818.2|34698.2|34814.6|34694.6|34823.2|34703.2|34814.6|34694.6|21
1649634470000|2022-04-10 23:47:50|34815|34695|34814.3|34694.3|34815.8|34695.8|34814.2|34694.2|10
1649634480000|2022-04-10 23:48:00|34811.5|34691.5|34814.6|34694.6|34814.9|34694.9|34811.5|34691.5|18
1649634490000|2022-04-10 23:48:10|34815.1|34695.1|34816.8|34696.8|34818.4|34698.4|34813.2|34693.2|15
1649634500000|2022-04-10 23:48:20|34816.9|34696.9|34817.7|34697.7|34818.9|34698.9|34816.2|34696.2|8
1649634510000|2022-04-10 23:48:30|34817.3|34697.3|34823.5|34703.5|34824.2|34704.2|34816|34696|11
1649634520000|2022-04-10 23:48:40|34818.8|34698.8|34818.1|34698.1|34819.3|34699.3|34815.8|34695.8|9
1649634530000|2022-04-10 23:48:50|34819.1|34699.1|34816.5|34696.5|34819.8|34699.8|34812.9|34692.9|14
1649634540000|2022-04-10 23:49:00|34817.2|34697.2|34817.5|34697.5|34819.5|34699.5|34815.4|34695.4|17
1649634550000|2022-04-10 23:49:10|34818.1|34698.1|34817.6|34697.6|34818.6|34698.6|34816.3|34696.3|19
1649634560000|2022-04-10 23:49:20|34817.9|34697.9|34817.2|34697.2|34819.2|34699.2|34816.6|34696.6|10
1649634570000|2022-04-10 23:49:30|34816.3|34696.3|34819.3|34699.3|34826.4|34706.4|34815.7|34695.7|12
1649634580000|2022-04-10 23:49:40|34821.9|34701.9|34817.6|34697.6|34828|34708|34817|34697|14
1649634590000|2022-04-10 23:49:50|34814.7|34694.7|34819.9|34699.9|34820.1|34700.1|34814.6|34694.6|19
1649634600000|2022-04-10 23:50:00|34818.7|34698.7|34818.3|34698.3|34821.2|34701.2|34818|34698|13
1649634610000|2022-04-10 23:50:10|34817.5|34697.5|34820.8|34700.8|34822|34702|34817.5|34697.5|17
1649634620000|2022-04-10 23:50:20|34821.1|34701.1|34826.1|34706.1|34827.1|34707.1|34819.5|34699.5|16
1649634630000|2022-04-10 23:50:30|34825.4|34705.4|34819|34699|34826|34706|34818.1|34698.1|16
1649634640000|2022-04-10 23:50:40|34819.2|34699.2|34819.7|34699.7|34821.7|34701.7|34817.3|34697.3|17
1649634650000|2022-04-10 23:50:50|34822.6|34702.6|34821.7|34701.7|34822.6|34702.6|34819.1|34699.1|17
1649634660000|2022-04-10 23:51:00|34820.6|34700.6|34820.1|34700.1|34822.2|34702.2|34819.7|34699.7|20
1649634670000|2022-04-10 23:51:10|34820.9|34700.9|34822.7|34702.7|34822.7|34702.7|34817.8|34697.8|7
1649634680000|2022-04-10 23:51:20|34822.8|34702.8|34822.8|34702.8|34824.1|34704.1|34820|34700|15
1649634690000|2022-04-10 23:51:30|34821.9|34701.9|34823.5|34703.5|34824.1|34704.1|34821.7|34701.7|13
1649634700000|2022-04-10 23:51:40|34822.6|34702.6|34823.9|34703.9|34830.9|34710.9|34818.3|34698.3|16
1649634710000|2022-04-10 23:51:50|34823.8|34703.8|34834.6|34714.6|34838.2|34718.2|34823.8|34703.8|16
1649634720000|2022-04-10 23:52:00|34833.1|34713.1|34830.3|34710.3|34833.5|34713.5|34829.4|34709.4|15
1649634730000|2022-04-10 23:52:10|34828.8|34708.8|34840.1|34720.1|34840.1|34720.1|34825.8|34705.8|15
1649634740000|2022-04-10 23:52:20|34838.6|34718.6|34820.3|34700.3|34838.6|34718.6|34819.3|34699.3|15
1649634750000|2022-04-10 23:52:30|34818.9|34698.9|34817.7|34697.7|34822.4|34702.4|34817.2|34697.2|13
1649634760000|2022-04-10 23:52:40|34817.6|34697.6|34820.8|34700.8|34821.3|34701.3|34816.6|34696.6|16
1649634770000|2022-04-10 23:52:50|34820.6|34700.6|34823|34703|34824.4|34704.4|34819.8|34699.8|21
1649634780000|2022-04-10 23:53:00|34824.1|34704.1|34822.7|34702.7|34824.7|34704.7|34822.7|34702.7|15
1649634790000|2022-04-10 23:53:10|34823.1|34703.1|34828.5|34708.5|34828.5|34708.5|34823|34703|11
1649634800000|2022-04-10 23:53:20|34823|34703|34821.8|34701.8|34846.3|34726.3|34820.3|34700.3|16
1649634810000|2022-04-10 23:53:30|34817.9|34697.9|34821.6|34701.6|34822.8|34702.8|34817.9|34697.9|14
1649634820000|2022-04-10 23:53:40|34821.5|34701.5|34822|34702|34827.7|34707.7|34819.5|34699.5|15
1649634830000|2022-04-10 23:53:50|34820.5|34700.5|34822|34702|34823.6|34703.6|34819.7|34699.7|9
1649634840000|2022-04-10 23:54:00|34821.3|34701.3|34822|34702|34823.2|34703.2|34820.5|34700.5|11
1649634850000|2022-04-10 23:54:10|34823.1|34703.1|34820.4|34700.4|34830|34710|34820.4|34700.4|13
1649634860000|2022-04-10 23:54:20|34821.5|34701.5|34823.7|34703.7|34825|34705|34818.5|34698.5|13
1649634870000|2022-04-10 23:54:30|34823.3|34703.3|34820.8|34700.8|34824.1|34704.1|34820.7|34700.7|10
1649634880000|2022-04-10 23:54:40|34823.3|34703.3|34836|34716|34836|34716|34820.5|34700.5|16
1649634890000|2022-04-10 23:54:50|34835.8|34715.8|34826.5|34706.5|34836.4|34716.4|34822.9|34702.9|22
1649634900000|2022-04-10 23:55:00|34826.8|34706.8|34817.7|34697.7|34857.1|34737.1|34817.7|34697.7|17
1649634910000|2022-04-10 23:55:10|34822|34702|34824.2|34704.2|34825|34705|34817.9|34697.9|21
1649634920000|2022-04-10 23:55:20|34823.3|34703.3|34822|34702|34823.7|34703.7|34819.4|34699.4|24
1649634930000|2022-04-10 23:55:30|34821.4|34701.4|34823.3|34703.3|34825.8|34705.8|34821.4|34701.4|15
1649634940000|2022-04-10 23:55:40|34822.5|34702.5|34824.6|34704.6|34826.1|34706.1|34822.5|34702.5|11
1649634950000|2022-04-10 23:55:50|34821.7|34701.7|34821.8|34701.8|34823.8|34703.8|34821.3|34701.3|14
1649634960000|2022-04-10 23:56:00|34821.1|34701.1|34823.5|34703.5|34844.8|34724.8|34821.1|34701.1|18
1649634970000|2022-04-10 23:56:10|34824.3|34704.3|34825.2|34705.2|34828.6|34708.6|34820.4|34700.4|22
1649634980000|2022-04-10 23:56:20|34817.3|34697.3|34824.2|34704.2|34826|34706|34817.3|34697.3|16
1649634990000|2022-04-10 23:56:30|34825.4|34705.4|34823.8|34703.8|34825.4|34705.4|34820.7|34700.7|10
1649635000000|2022-04-10 23:56:40|34822.9|34702.9|34823.7|34703.7|34826.8|34706.8|34821.1|34701.1|14
1649635010000|2022-04-10 23:56:50|34824.6|34704.6|34825.1|34705.1|34830|34710|34821|34701|13
1649635020000|2022-04-10 23:57:00|34820.7|34700.7|34819.7|34699.7|34847.8|34727.8|34819.7|34699.7|13
1649635030000|2022-04-10 23:57:10|34817.6|34697.6|34821|34701|34823.2|34703.2|34817.6|34697.6|16
1649635040000|2022-04-10 23:57:20|34821.8|34701.8|34824.7|34704.7|34828.8|34708.8|34821.2|34701.2|15
1649635050000|2022-04-10 23:57:30|34824.3|34704.3|34822.2|34702.2|34825.8|34705.8|34822.1|34702.1|12
1649635060000|2022-04-10 23:57:40|34821.7|34701.7|34821.9|34701.9|34825.3|34705.3|34819.7|34699.7|10
1649635070000|2022-04-10 23:57:50|34821.6|34701.6|34819.9|34699.9|34841.5|34721.5|34819.9|34699.9|11
1649635080000|2022-04-10 23:58:00|34823.5|34703.5|34821.1|34701.1|34824.7|34704.7|34819.9|34699.9|13
1649635090000|2022-04-10 23:58:10|34821.5|34701.5|34829|34709|34833.8|34713.8|34820.8|34700.8|18
1649635100000|2022-04-10 23:58:20|34830|34710|34826.9|34706.9|34830|34710|34826.3|34706.3|16
1649635110000|2022-04-10 23:58:30|34828|34708|34823.4|34703.4|34828|34708|34823.4|34703.4|10
1649635120000|2022-04-10 23:58:40|34823.2|34703.2|34829.1|34709.1|34830.8|34710.8|34823.2|34703.2|17
1649635130000|2022-04-10 23:58:50|34827.8|34707.8|34827.4|34707.4|34829.9|34709.9|34826.5|34706.5|18
1649635140000|2022-04-10 23:59:00|34826|34706|34827.3|34707.3|34829.1|34709.1|34825.6|34705.6|15
1649635150000|2022-04-10 23:59:10|34826.9|34706.9|34828.4|34708.4|34830.2|34710.2|34825.4|34705.4|12
1649635160000|2022-04-10 23:59:20|34828.5|34708.5|34827.8|34707.8|34830|34710|34827.4|34707.4|18
1649635170000|2022-04-10 23:59:30|34819.5|34699.5|34830|34710|34830|34710|34817.2|34697.2|19
1649635180000|2022-04-10 23:59:40|34829.9|34709.9|34827.7|34707.7|34829.9|34709.9|34826.3|34706.3|15
1649635190000|2022-04-10 23:59:50|34827.9|34707.9|34827.8|34707.8|34831.6|34711.6|34825.4|34705.4|22
1649635200000|2022-04-11 00:00:00|34827.5|34707.5|34828.8|34708.8|34830.1|34710.1|34825.7|34705.7|31
1649635210000|2022-04-11 00:00:10|34828.9|34708.9|34829.8|34709.8|34829.8|34709.8|34826.8|34706.8|18
1649635220000|2022-04-11 00:00:20|34830|34710|34825.2|34705.2|34837.9|34717.9|34824.9|34704.9|20
1649635230000|2022-04-11 00:00:30|34824.7|34704.7|34824.9|34704.9|34825.5|34705.5|34823.5|34703.5|24
1649635240000|2022-04-11 00:00:40|34836.1|34716.1|34823.3|34703.3|34836.1|34716.1|34821|34701|22
1649635250000|2022-04-11 00:00:50|34822.5|34702.5|34823.8|34703.8|34824.8|34704.8|34822.5|34702.5|19
1649635260000|2022-04-11 00:01:00|34822.3|34702.3|34831.9|34711.9|34831.9|34711.9|34822.3|34702.3|25
1649635270000|2022-04-11 00:01:10|34832.1|34712.1|34831.1|34711.1|34832.7|34712.7|34830|34710|23
1649635280000|2022-04-11 00:01:20|34830.2|34710.2|34838.3|34718.3|34841.5|34721.5|34828.8|34708.8|24
1649635290000|2022-04-11 00:01:30|34838.2|34718.2|34832.6|34712.6|34838.2|34718.2|34829.5|34709.5|26
1649635300000|2022-04-11 00:01:40|34825.1|34705.1|34822.4|34702.4|34825.1|34705.1|34821.2|34701.2|18
1649635310000|2022-04-11 00:01:50|34823.9|34703.9|34827.4|34707.4|34828.9|34708.9|34823.1|34703.1|22
1649635320000|2022-04-11 00:02:00|34827.2|34707.2|34825.2|34705.2|34836.4|34716.4|34825.1|34705.1|21
1649635330000|2022-04-11 00:02:10|34830.4|34710.4|34831.4|34711.4|34832.4|34712.4|34830.1|34710.1|24
1649635340000|2022-04-11 00:02:20|34830.9|34710.9|34832.4|34712.4|34832.4|34712.4|34828.2|34708.2|18
1649635350000|2022-04-11 00:02:30|34833.4|34713.4|34832.6|34712.6|34851.6|34731.6|34828.1|34708.1|22
1649635360000|2022-04-11 00:02:40|34825.4|34705.4|34826.8|34706.8|34827.6|34707.6|34823|34703|16
1649635370000|2022-04-11 00:02:50|34828.2|34708.2|34828.2|34708.2|34828.3|34708.3|34824.6|34704.6|11
1649635380000|2022-04-11 00:03:00|34825.8|34705.8|34824.4|34704.4|34827|34707|34824|34704|22
1649635390000|2022-04-11 00:03:10|34830|34710|34824.4|34704.4|34830.1|34710.1|34824.4|34704.4|11
1649635400000|2022-04-11 00:03:20|34824.9|34704.9|34829|34709|34829.1|34709.1|34824.9|34704.9|24
1649635410000|2022-04-11 00:03:30|34829.1|34709.1|34827.6|34707.6|34846|34726|34827.6|34707.6|15
1649635420000|2022-04-11 00:03:40|34828.5|34708.5|34827.8|34707.8|34830.6|34710.6|34827.1|34707.1|16
1649635430000|2022-04-11 00:03:50|34827.7|34707.7|34837.9|34717.9|34844.1|34724.1|34827.7|34707.7|22
1649635440000|2022-04-11 00:04:00|34835.3|34715.3|34827.2|34707.2|34837.2|34717.2|34826.4|34706.4|25
1649635450000|2022-04-11 00:04:10|34827.7|34707.7|34828|34708|34829.1|34709.1|34826.9|34706.9|21
1649635460000|2022-04-11 00:04:20|34827.7|34707.7|34826.8|34706.8|34828.5|34708.5|34826.3|34706.3|13
1649635470000|2022-04-11 00:04:30|34827.4|34707.4|34828.7|34708.7|34834.3|34714.3|34827.4|34707.4|19
1649635480000|2022-04-11 00:04:40|34831.2|34711.2|34830.1|34710.1|34833.2|34713.2|34829.7|34709.7|17
1649635490000|2022-04-11 00:04:50|34831.1|34711.1|34829.8|34709.8|34833.3|34713.3|34829.5|34709.5|17
1649635500000|2022-04-11 00:05:00|34838.4|34718.4|34839.3|34719.3|34845.9|34725.9|34829|34709|23
1649635510000|2022-04-11 00:05:10|34840.3|34720.3|34832.2|34712.2|34841.3|34721.3|34828.4|34708.4|19
1649635520000|2022-04-11 00:05:20|34832.9|34712.9|34830.8|34710.8|34833.8|34713.8|34829.6|34709.6|20
1649635530000|2022-04-11 00:05:30|34830.3|34710.3|34843.2|34723.2|34843.2|34723.2|34829.4|34709.4|9
1649635540000|2022-04-11 00:05:40|34839.9|34719.9|34834|34714|34839.9|34719.9|34833.3|34713.3|12
1649635550000|2022-04-11 00:05:50|34835.2|34715.2|34839.5|34719.5|34844|34724|34827.8|34707.8|10
1649635560000|2022-04-11 00:06:00|34838.7|34718.7|34829.2|34709.2|34840.7|34720.7|34828|34708|20
1649635570000|2022-04-11 00:06:10|34830.1|34710.1|34842.2|34722.2|34846|34726|34828.4|34708.4|22
1649635580000|2022-04-11 00:06:20|34842|34722|34835|34715|34842|34722|34833.8|34713.8|17
1649635590000|2022-04-11 00:06:30|34838.7|34718.7|34830.3|34710.3|34838.7|34718.7|34829.4|34709.4|15
1649635600000|2022-04-11 00:06:40|34830.1|34710.1|34831.4|34711.4|34833|34713|34827.3|34707.3|18
1649635610000|2022-04-11 00:06:50|34832.1|34712.1|34836.4|34716.4|34848.2|34728.2|34826.2|34706.2|25
1649635620000|2022-04-11 00:07:00|34837.3|34717.3|34836.3|34716.3|34843.3|34723.3|34826.7|34706.7|26
1649635630000|2022-04-11 00:07:10|34836.6|34716.6|34837.2|34717.2|34848.5|34728.5|34827.4|34707.4|14
1649635640000|2022-04-11 00:07:20|34840|34720|34843|34723|34846.5|34726.5|34833.9|34713.9|10
1649635650000|2022-04-11 00:07:30|34836.4|34716.4|34828|34708|34836.7|34716.7|34828|34708|9
1649635660000|2022-04-11 00:07:40|34828.5|34708.5|34827.5|34707.5|34832.4|34712.4|34827|34707|14
1649635670000|2022-04-11 00:07:50|34825.6|34705.6|34824.4|34704.4|34835.6|34715.6|34824.3|34704.3|12
1649635680000|2022-04-11 00:08:00|34825.5|34705.5|34827.4|34707.4|34848.2|34728.2|34825.3|34705.3|22
1649635690000|2022-04-11 00:08:10|34828.4|34708.4|34832.5|34712.5|34834.3|34714.3|34827.3|34707.3|20
1649635700000|2022-04-11 00:08:20|34831.2|34711.2|34839.6|34719.6|34841.2|34721.2|34828.1|34708.1|13
1649635710000|2022-04-11 00:08:30|34839.7|34719.7|34832|34712|34839.7|34719.7|34832|34712|18
1649635720000|2022-04-11 00:08:40|34828.2|34708.2|34831.2|34711.2|34851.7|34731.7|34827.2|34707.2|22
1649635730000|2022-04-11 00:08:50|34830.3|34710.3|34845.8|34725.8|34855.3|34735.3|34827.1|34707.1|26
1649635740000|2022-04-11 00:09:00|34846.2|34726.2|34829.4|34709.4|34848.5|34728.5|34829.4|34709.4|35
1649635750000|2022-04-11 00:09:10|34830.6|34710.6|34832.8|34712.8|34834.5|34714.5|34828.6|34708.6|21
1649635760000|2022-04-11 00:09:20|34834|34714|34833.1|34713.1|34835.1|34715.1|34833|34713|11
1649635770000|2022-04-11 00:09:30|34833.4|34713.4|34845.9|34725.9|34855.6|34735.6|34829.4|34709.4|23
1649635780000|2022-04-11 00:09:40|34848.6|34728.6|34832.8|34712.8|34848.7|34728.7|34829.6|34709.6|22
1649635790000|2022-04-11 00:09:50|34832.3|34712.3|34833.6|34713.6|34834.3|34714.3|34830.3|34710.3|17
1649635800000|2022-04-11 00:10:00|34832.6|34712.6|34830.7|34710.7|34846.2|34726.2|34829.4|34709.4|19
1649635810000|2022-04-11 00:10:10|34832.6|34712.6|34841.9|34721.9|34843.5|34723.5|34831.8|34711.8|11
1649635820000|2022-04-11 00:10:20|34839.9|34719.9|34836.4|34716.4|34841.8|34721.8|34835.5|34715.5|15
1649635830000|2022-04-11 00:10:30|34847.7|34727.7|34833.1|34713.1|34855.9|34735.9|34830.7|34710.7|21
1649635840000|2022-04-11 00:10:40|34834.3|34714.3|34833.1|34713.1|34834.3|34714.3|34829.9|34709.9|10
1649635850000|2022-04-11 00:10:50|34860.2|34740.2|34832.9|34712.9|34860.2|34740.2|34832.5|34712.5|12
1649635860000|2022-04-11 00:11:00|34830.7|34710.7|34831.8|34711.8|34837|34717|34830.3|34710.3|18
1649635870000|2022-04-11 00:11:10|34832.6|34712.6|34830.7|34710.7|34832.7|34712.7|34830.7|34710.7|11
1649635880000|2022-04-11 00:11:20|34830.2|34710.2|34837.6|34717.6|34839.4|34719.4|34830.2|34710.2|12
1649635890000|2022-04-11 00:11:30|34833.6|34713.6|34830.7|34710.7|34837.2|34717.2|34830.7|34710.7|11
1649635900000|2022-04-11 00:11:40|34834.1|34714.1|34830.5|34710.5|34848.8|34728.8|34828.2|34708.2|15
1649635910000|2022-04-11 00:11:50|34827.8|34707.8|34828.3|34708.3|34829.3|34709.3|34827.3|34707.3|10
1649635920000|2022-04-11 00:12:00|34827.5|34707.5|34832.8|34712.8|34836.6|34716.6|34827.5|34707.5|16
1649635930000|2022-04-11 00:12:10|34832.5|34712.5|34833.5|34713.5|34833.5|34713.5|34830.1|34710.1|8
1649635940000|2022-04-11 00:12:20|34833.4|34713.4|34828.5|34708.5|34833.4|34713.4|34827.7|34707.7|19
1649635950000|2022-04-11 00:12:30|34828|34708|34825.2|34705.2|34856.1|34736.1|34825.1|34705.1|10
1649635960000|2022-04-11 00:12:40|34824.2|34704.2|34825.1|34705.1|34826.9|34706.9|34822.6|34702.6|16
1649635970000|2022-04-11 00:12:50|34824.8|34704.8|34829.7|34709.7|34843.4|34723.4|34824|34704|14
1649635980000|2022-04-11 00:13:00|34829.8|34709.8|34827.2|34707.2|34831.7|34711.7|34827.2|34707.2|18
1649635990000|2022-04-11 00:13:10|34827.3|34707.3|34824.9|34704.9|34829.1|34709.1|34822.4|34702.4|19
1649636000000|2022-04-11 00:13:20|34823.8|34703.8|34824.1|34704.1|34826.4|34706.4|34823.5|34703.5|15
1649636010000|2022-04-11 00:13:30|34843.6|34723.6|34824.6|34704.6|34844.3|34724.3|34822.3|34702.3|17
1649636020000|2022-04-11 00:13:40|34823.6|34703.6|34824.1|34704.1|34825|34705|34820.4|34700.4|19
1649636030000|2022-04-11 00:13:50|34824.7|34704.7|34829.4|34709.4|34834.6|34714.6|34824.7|34704.7|12
1649636040000|2022-04-11 00:14:00|34829|34709|34832.7|34712.7|34836.1|34716.1|34826.2|34706.2|19
1649636050000|2022-04-11 00:14:10|34833.3|34713.3|34825.5|34705.5|34836.3|34716.3|34823|34703|21
1649636060000|2022-04-11 00:14:20|34845.2|34725.2|34838.8|34718.8|34845.2|34725.2|34823|34703|7
1649636070000|2022-04-11 00:14:30|34833.4|34713.4|34823.9|34703.9|34836.1|34716.1|34822.8|34702.8|19
1649636080000|2022-04-11 00:14:40|34825.8|34705.8|34827.3|34707.3|34834.9|34714.9|34822.2|34702.2|14
1649636090000|2022-04-11 00:14:50|34827.7|34707.7|34823.3|34703.3|34830.3|34710.3|34821.5|34701.5|22
1649636100000|2022-04-11 00:15:00|34825.1|34705.1|34820.7|34700.7|34825.1|34705.1|34819.9|34699.9|20
1649636110000|2022-04-11 00:15:10|34819|34699|34814.9|34694.9|34819|34699|34814.9|34694.9|15
1649636120000|2022-04-11 00:15:20|34815|34695|34814.7|34694.7|34816|34696|34814|34694|19
1649636130000|2022-04-11 00:15:30|34813.9|34693.9|34815|34695|34824.1|34704.1|34812.9|34692.9|25
1649636140000|2022-04-11 00:15:40|34813.4|34693.4|34808.3|34688.3|34814.7|34694.7|34808.3|34688.3|27
1649636150000|2022-04-11 00:15:50|34808.5|34688.5|34816.8|34696.8|34821.9|34701.9|34808.5|34688.5|19
1649636160000|2022-04-11 00:16:00|34816|34696|34811.6|34691.6|34816|34696|34807.3|34687.3|19
1649636170000|2022-04-11 00:16:10|34811.1|34691.1|34809.8|34689.8|34811.5|34691.5|34806.6|34686.6|24
1649636180000|2022-04-11 00:16:20|34810|34690|34812.9|34692.9|34837.1|34717.1|34808.3|34688.3|23
1649636190000|2022-04-11 00:16:30|34814.6|34694.6|34809.6|34689.6|34817.5|34697.5|34807.6|34687.6|18
1649636200000|2022-04-11 00:16:40|34809|34689|34813.5|34693.5|34815.5|34695.5|34809|34689|22
1649636210000|2022-04-11 00:16:50|34813.7|34693.7|34811.6|34691.6|34815.2|34695.2|34808.7|34688.7|17
1649636220000|2022-04-11 00:17:00|34811.7|34691.7|34812.9|34692.9|34812.9|34692.9|34809.3|34689.3|25
1649636230000|2022-04-11 00:17:10|34813.5|34693.5|34810.2|34690.2|34818.7|34698.7|34808.3|34688.3|27
1649636240000|2022-04-11 00:17:20|34810.3|34690.3|34812.6|34692.6|34813.9|34693.9|34809.7|34689.7|26
1649636250000|2022-04-11 00:17:30|34813.3|34693.3|34816.4|34696.4|34819|34699|34813.3|34693.3|19
1649636260000|2022-04-11 00:17:40|34816.9|34696.9|34815.6|34695.6|34817.5|34697.5|34815.4|34695.4|17
1649636270000|2022-04-11 00:17:50|34815|34695|34814|34694|34819.7|34699.7|34814|34694|20
1649636280000|2022-04-11 00:18:00|34817.9|34697.9|34820.6|34700.6|34820.8|34700.8|34817.2|34697.2|22
1649636290000|2022-04-11 00:18:10|34820.7|34700.7|34820.8|34700.8|34822|34702|34816.1|34696.1|13
1649636300000|2022-04-11 00:18:20|34822.2|34702.2|34816|34696|34826.1|34706.1|34814.3|34694.3|12
1649636310000|2022-04-11 00:18:30|34816.2|34696.2|34818|34698|34819.8|34699.8|34815.1|34695.1|18
1649636320000|2022-04-11 00:18:40|34817.6|34697.6|34817.4|34697.4|34818.1|34698.1|34813.1|34693.1|18
1649636330000|2022-04-11 00:18:50|34818|34698|34816.2|34696.2|34832.2|34712.2|34816.2|34696.2|23
1649636340000|2022-04-11 00:19:00|34813.5|34693.5|34825.7|34705.7|34828.5|34708.5|34811.8|34691.8|30
1649636350000|2022-04-11 00:19:10|34826.3|34706.3|34827.8|34707.8|34827.8|34707.8|34816.2|34696.2|25
1649636360000|2022-04-11 00:19:20|34827.7|34707.7|34818.2|34698.2|34827.7|34707.7|34818.1|34698.1|24
1649636370000|2022-04-11 00:19:30|34821|34701|34822.6|34702.6|34824.7|34704.7|34819.1|34699.1|22
1649636380000|2022-04-11 00:19:40|34821.5|34701.5|34820|34700|34831.7|34711.7|34818|34698|29
1649636390000|2022-04-11 00:19:50|34819.1|34699.1|34822.5|34702.5|34822.5|34702.5|34819.1|34699.1|18
1649636400000|2022-04-11 00:20:00|34823.2|34703.2|34827.4|34707.4|34829|34709|34821.2|34701.2|26
1649636410000|2022-04-11 00:20:10|34828.4|34708.4|34825.8|34705.8|34828.6|34708.6|34825.5|34705.5|14
1649636420000|2022-04-11 00:20:20|34826.5|34706.5|34823.5|34703.5|34827.1|34707.1|34823.5|34703.5|14
1649636430000|2022-04-11 00:20:30|34826.9|34706.9|34826.3|34706.3|34832.9|34712.9|34825.6|34705.6|14
1649636440000|2022-04-11 00:20:40|34827.1|34707.1|34829.4|34709.4|34829.4|34709.4|34823.6|34703.6|25
1649636450000|2022-04-11 00:20:50|34829.5|34709.5|34829.2|34709.2|34829.5|34709.5|34825.8|34705.8|18
1649636460000|2022-04-11 00:21:00|34825.9|34705.9|34829.1|34709.1|34832.7|34712.7|34825.4|34705.4|25
1649636470000|2022-04-11 00:21:10|34829.8|34709.8|34830.5|34710.5|34831|34711|34829.3|34709.3|19
1649636480000|2022-04-11 00:21:20|34830.4|34710.4|34832|34712|34832.6|34712.6|34830.2|34710.2|11
1649636490000|2022-04-11 00:21:30|34834.9|34714.9|34831.1|34711.1|34835.2|34715.2|34830.7|34710.7|21
1649636500000|2022-04-11 00:21:40|34830.8|34710.8|34829.2|34709.2|34842|34722|34829.2|34709.2|21
1649636510000|2022-04-11 00:21:50|34829.5|34709.5|34828|34708|34833.9|34713.9|34828|34708|14
1649636520000|2022-04-11 00:22:00|34827.6|34707.6|34830|34710|34833.2|34713.2|34827|34707|23
1649636530000|2022-04-11 00:22:10|34829.9|34709.9|34830.6|34710.6|34831.1|34711.1|34829.4|34709.4|27
1649636540000|2022-04-11 00:22:20|34830.1|34710.1|34828.2|34708.2|34831.6|34711.6|34828.2|34708.2|11
1649636550000|2022-04-11 00:22:30|34831.9|34711.9|34830.5|34710.5|34839.7|34719.7|34829.7|34709.7|15
1649636560000|2022-04-11 00:22:40|34830.8|34710.8|34831.2|34711.2|34835.4|34715.4|34830.8|34710.8|14
1649636570000|2022-04-11 00:22:50|34831|34711|34829|34709|34832.6|34712.6|34828|34708|19
1649636580000|2022-04-11 00:23:00|34829.5|34709.5|34829.8|34709.8|34830.2|34710.2|34828.7|34708.7|11
1649636590000|2022-04-11 00:23:10|34830|34710|34833.1|34713.1|34836.7|34716.7|34829|34709|12
1649636600000|2022-04-11 00:23:20|34832.4|34712.4|34829|34709|34832.4|34712.4|34829|34709|8
1649636610000|2022-04-11 00:23:30|34828.9|34708.9|34831|34711|34832.2|34712.2|34828.9|34708.9|21
1649636620000|2022-04-11 00:23:40|34830.2|34710.2|34828.6|34708.6|34838.4|34718.4|34828.6|34708.6|23
1649636630000|2022-04-11 00:23:50|34829.4|34709.4|34831.1|34711.1|34834.5|34714.5|34828|34708|17
1649636640000|2022-04-11 00:24:00|34829.9|34709.9|34833.3|34713.3|34833.3|34713.3|34829|34709|11
1649636650000|2022-04-11 00:24:10|34832.5|34712.5|34850|34730|34852.9|34732.9|34829.6|34709.6|8
1649636660000|2022-04-11 00:24:20|34848.1|34728.1|34851.2|34731.2|34851.6|34731.6|34829.9|34709.9|18
1649636670000|2022-04-11 00:24:30|34843.4|34723.4|34826|34706|34844.2|34724.2|34825.7|34705.7|15
1649636680000|2022-04-11 00:24:40|34827.2|34707.2|34831.7|34711.7|34832.5|34712.5|34826|34706|15
1649636690000|2022-04-11 00:24:50|34830.8|34710.8|34829|34709|34830.8|34710.8|34829|34709|3
1649636700000|2022-04-11 00:25:00|34827.1|34707.1|34830.2|34710.2|34834.7|34714.7|34827.1|34707.1|21
1649636710000|2022-04-11 00:25:10|34829.8|34709.8|34827.9|34707.9|34829.8|34709.8|34827.4|34707.4|13
1649636720000|2022-04-11 00:25:20|34834.2|34714.2|34831.1|34711.1|34834.2|34714.2|34830.7|34710.7|10
1649636730000|2022-04-11 00:25:30|34831.2|34711.2|34829|34709|34836.2|34716.2|34828.9|34708.9|13
1649636740000|2022-04-11 00:25:40|34829.2|34709.2|34832.1|34712.1|34832.1|34712.1|34827.7|34707.7|19
1649636750000|2022-04-11 00:25:50|34836.1|34716.1|34836|34716|34836.1|34716.1|34832.8|34712.8|7
1649636760000|2022-04-11 00:26:00|34834.8|34714.8|34830.9|34710.9|34834.8|34714.8|34828.7|34708.7|14
1649636770000|2022-04-11 00:26:10|34836.1|34716.1|34836.8|34716.8|34836.9|34716.9|34833.9|34713.9|9
1649636780000|2022-04-11 00:26:20|34838.1|34718.1|34835.6|34715.6|34840.6|34720.6|34834.3|34714.3|9
1649636790000|2022-04-11 00:26:30|34833.2|34713.2|34832.6|34712.6|34833.2|34713.2|34825.5|34705.5|12
1649636800000|2022-04-11 00:26:40|34831.9|34711.9|34828|34708|34833.4|34713.4|34827.8|34707.8|14
1649636810000|2022-04-11 00:26:50|34829|34709|34837.1|34717.1|34840.7|34720.7|34827.4|34707.4|14
1649636820000|2022-04-11 00:27:00|34835.8|34715.8|34825.5|34705.5|34852.2|34732.2|34825.5|34705.5|20
1649636830000|2022-04-11 00:27:10|34826.9|34706.9|34829|34709|34829.8|34709.8|34825.2|34705.2|13
1649636840000|2022-04-11 00:27:20|34827.7|34707.7|34827.4|34707.4|34828.2|34708.2|34825.9|34705.9|9
1649636850000|2022-04-11 00:27:30|34828.9|34708.9|34829.3|34709.3|34833.4|34713.4|34827.1|34707.1|5
1649636860000|2022-04-11 00:27:40|34830.7|34710.7|34829.1|34709.1|34836.7|34716.7|34829.1|34709.1|5
1649636870000|2022-04-11 00:27:50|34829.9|34709.9|34830.3|34710.3|34830.3|34710.3|34825.1|34705.1|5
1649636880000|2022-04-11 00:28:00|34823.9|34703.9|34827.9|34707.9|34837.8|34717.8|34823.1|34703.1|19
1649636890000|2022-04-11 00:28:10|34828.4|34708.4|34827.9|34707.9|34829.2|34709.2|34826.7|34706.7|12
1649636900000|2022-04-11 00:28:20|34827.4|34707.4|34829.9|34709.9|34831.9|34711.9|34825.5|34705.5|8
1649636910000|2022-04-11 00:28:30|34829.4|34709.4|34830.3|34710.3|34833.6|34713.6|34827|34707|14
1649636920000|2022-04-11 00:28:40|34831.3|34711.3|34827.8|34707.8|34831.4|34711.4|34827.8|34707.8|7
1649636930000|2022-04-11 00:28:50|34827|34707|34833.2|34713.2|34834.1|34714.1|34827|34707|11
1649636940000|2022-04-11 00:29:00|34831.5|34711.5|34828.3|34708.3|34836.6|34716.6|34826.3|34706.3|9
1649636950000|2022-04-11 00:29:10|34831|34711|34828.2|34708.2|34831.1|34711.1|34828.2|34708.2|11
1649636960000|2022-04-11 00:29:20|34828.7|34708.7|34835|34715|34839.1|34719.1|34828.7|34708.7|10
1649636970000|2022-04-11 00:29:30|34837.3|34717.3|34828.6|34708.6|34837.3|34717.3|34827.8|34707.8|16
1649636980000|2022-04-11 00:29:40|34826.7|34706.7|34829.9|34709.9|34830.4|34710.4|34826.7|34706.7|13
1649636990000|2022-04-11 00:29:50|34831.1|34711.1|34836.3|34716.3|34836.6|34716.6|34829.1|34709.1|18
1649637000000|2022-04-11 00:30:00|34830.4|34710.4|34831.1|34711.1|34834.7|34714.7|34829.2|34709.2|19
1649637010000|2022-04-11 00:30:10|34831.5|34711.5|34834.3|34714.3|34839.8|34719.8|34830.8|34710.8|9
1649637020000|2022-04-11 00:30:20|34833.4|34713.4|34829.4|34709.4|34840.2|34720.2|34829.3|34709.3|11
1649637030000|2022-04-11 00:30:30|34830|34710|34830.5|34710.5|34831.2|34711.2|34829.7|34709.7|11
1649637040000|2022-04-11 00:30:40|34830.4|34710.4|34831|34711|34835.9|34715.9|34830.4|34710.4|6
1649637050000|2022-04-11 00:30:50|34829.5|34709.5|34831.4|34711.4|34832.1|34712.1|34827.8|34707.8|9
1649637060000|2022-04-11 00:31:00|34829.5|34709.5|34817.3|34697.3|34838.5|34718.5|34816.7|34696.7|31
1649637070000|2022-04-11 00:31:10|34816.7|34696.7|34814.3|34694.3|34817.6|34697.6|34809.4|34689.4|38
1649637080000|2022-04-11 00:31:20|34813.5|34693.5|34817.5|34697.5|34818|34698|34809.2|34689.2|33
1649637090000|2022-04-11 00:31:30|34817.2|34697.2|34816.4|34696.4|34817.4|34697.4|34815.4|34695.4|21
1649637100000|2022-04-11 00:31:40|34815.6|34695.6|34818.1|34698.1|34818.7|34698.7|34814.9|34694.9|16
1649637110000|2022-04-11 00:31:50|34817.6|34697.6|34813.9|34693.9|34817.6|34697.6|34813.9|34693.9|17
1649637120000|2022-04-11 00:32:00|34814.2|34694.2|34815.7|34695.7|34816.3|34696.3|34814|34694|17
1649637130000|2022-04-11 00:32:10|34817.1|34697.1|34818.1|34698.1|34818.1|34698.1|34814.3|34694.3|20
1649637140000|2022-04-11 00:32:20|34818.2|34698.2|34811.8|34691.8|34818.4|34698.4|34811.8|34691.8|21
1649637150000|2022-04-11 00:32:30|34811.4|34691.4|34814.2|34694.2|34816.8|34696.8|34811.3|34691.3|23
1649637160000|2022-04-11 00:32:40|34814.1|34694.1|34816.5|34696.5|34819.9|34699.9|34812.7|34692.7|15
1649637170000|2022-04-11 00:32:50|34816.8|34696.8|34808|34688.2|34819.1|34699.1|34808|34688.2|28
1649637180000|2022-04-11 00:33:00|34805.1|34685.2|34810.4|34690.4|34814.5|34694.5|34805.1|34685.2|34
1649637190000|2022-04-11 00:33:10|34807.3|34687.3|34807.3|34687.3|34808|34688|34807|34687|20
1649637200000|2022-04-11 00:33:20|34808.3|34688.3|34811.8|34691.8|34817.3|34697.3|34807.8|34687.8|26
1649637210000|2022-04-11 00:33:30|34815.5|34695.5|34811.8|34695|34815.5|34701.9|34803.8|34687|19
1649637220000|2022-04-11 00:33:40|34808.6|34702.9|34804.7|34704.3|34813.8|34704.3|34804.7|34689.2|19
1649637230000|2022-04-11 00:33:50|34804.5|34700.3|34805.9|34691.5|34808|34700.3|34803|34688.9|16
1649637240000|2022-04-11 00:34:00|34806.9|34689.4|34808.2|34695.8|34811.2|34698.4|34804.3|34689.3|22
1649637250000|2022-04-11 00:34:10|34808.6|34697.8|34806.2|34698.1|34811.6|34700.6|34806|34696.2|22
1649637260000|2022-04-11 00:34:20|34806|34697.5|34806.5|34689.4|34812.8|34701.6|34805.6|34687.6|16
1649637270000|2022-04-11 00:34:30|34809.1|34689.1|34812.4|34692.4|34813.5|34696.2|34808.6|34689.1|23
1649637280000|2022-04-11 00:34:40|34811.7|34694.4|34809.9|34689.9|34811.7|34694.5|34809.2|34689.9|20
1649637290000|2022-04-11 00:34:50|34809.3|34689.3|34807.3|34700|34809.5|34700|34804.7|34688.7|15
1649637300000|2022-04-11 00:35:00|34806.6|34699.7|34805.5|34698.2|34812|34699.7|34803.9|34692.4|20
1649637310000|2022-04-11 00:35:10|34804.4|34697.3|34815.9|34699.6|34815.9|34699.6|34803|34691.1|18
1649637320000|2022-04-11 00:35:20|34813.9|34697.5|34801.1|34688.4|34813.9|34697.5|34801.1|34687.4|16
1649637330000|2022-04-11 00:35:30|34801.9|34686.4|34802|34689.2|34806|34689.2|34801.5|34686.3|20
1649637340000|2022-04-11 00:35:40|34802.6|34688.9|34805.5|34685.5|34811.7|34693.9|34801.1|34685.5|17
1649637350000|2022-04-11 00:35:50|34813.6|34693.6|34806.6|34686.6|34813.6|34693.6|34804.3|34684.3|19
1649637360000|2022-04-11 00:36:00|34805.5|34685.5|34806.6|34686.6|34807.7|34687.7|34805.3|34685.3|23
1649637370000|2022-04-11 00:36:10|34806.7|34686.7|34803.4|34688.2|34807.8|34689.5|34803.4|34686.7|14
1649637380000|2022-04-11 00:36:20|34805.8|34687.8|34808|34696|34823.5|34707.2|34805.8|34687.8|14
1649637390000|2022-04-11 00:36:30|34808.9|34692.5|34804.5|34688.3|34811.5|34695.1|34803.3|34688.3|11
1649637400000|2022-04-11 00:36:40|34807.1|34688.5|34811.9|34693.9|34818|34700.6|34806.1|34687.7|20
1649637410000|2022-04-11 00:36:50|34812.8|34695.7|34809.4|34694.2|34812.8|34695.7|34807.1|34692.8|11
1649637420000|2022-04-11 00:37:00|34809|34695.2|34813.4|34696.5|34813.4|34696.6|34808.1|34691.9|16
1649637430000|2022-04-11 00:37:10|34811.2|34694.2|34815.1|34701.8|34815.1|34701.8|34801.4|34683.3|25
1649637440000|2022-04-11 00:37:20|34813.5|34699.4|34799.5|34685.4|34813.5|34699.5|34796.9|34683.3|16
1649637450000|2022-04-11 00:37:30|34799.1|34684.6|34800.5|34693.3|34807.6|34697.4|34798.7|34682.5|23
1649637460000|2022-04-11 00:37:40|34800.7|34689.2|34801.2|34696.3|34802.3|34696.3|34798.1|34685.5|19
1649637470000|2022-04-11 00:37:50|34801.3|34694.4|34807.6|34693.4|34813.7|34698.4|34800.5|34693.4|14
1649637480000|2022-04-11 00:38:00|34807.9|34687.9|34801.4|34681.4|34807.9|34687.9|34800.2|34680.2|11
1649637490000|2022-04-11 00:38:10|34801.9|34681.9|34806.5|34686.5|34808.2|34688.2|34800.5|34680.5|16
1649637500000|2022-04-11 00:38:20|34806.2|34686.2|34807.5|34689.1|34807.5|34689.1|34804.9|34684.9|13
1649637510000|2022-04-11 00:38:30|34802.4|34701.9|34800.5|34690.7|34806|34701.9|34799.4|34688.1|14
1649637520000|2022-04-11 00:38:40|34800.1|34692.7|34800.9|34685.8|34803.9|34692.7|34797.4|34685.8|19
1649637530000|2022-04-11 00:38:50|34801.9|34686.3|34802.5|34689.4|34805.2|34692.9|34800.4|34685.8|20
1649637540000|2022-04-11 00:39:00|34805.2|34691.3|34800.7|34681.5|34813.5|34700|34795.5|34681.5|26
1649637550000|2022-04-11 00:39:10|34799.2|34680.8|34800|34682.8|34803.9|34684.1|34795.7|34680.8|13
1649637560000|2022-04-11 00:39:20|34800.8|34682.6|34801.8|34683|34806|34689.1|34797.2|34679.8|23
1649637570000|2022-04-11 00:39:30|34803.8|34683.8|34801.4|34684.2|34803.8|34686.7|34798.4|34682.2|19
1649637580000|2022-04-11 00:39:40|34801.3|34684.6|34800.5|34684.7|34802.2|34684.9|34799.7|34684.2|10
1649637590000|2022-04-11 00:39:50|34799.7|34685|34801.1|34685.5|34804.5|34686.3|34799.7|34684.3|16
1649637600000|2022-04-11 00:40:00|34802|34683.7|34804|34684|34805|34685.1|34801.3|34683.2|23
1649637610000|2022-04-11 00:40:10|34802.3|34682.8|34802.5|34684|34804.2|34685.1|34801.5|34682.8|10
1649637620000|2022-04-11 00:40:20|34801.6|34684.2|34797.3|34688|34805.4|34693.3|34797|34683.2|16
1649637630000|2022-04-11 00:40:30|34798.4|34687.2|34795.5|34683|34798.4|34687.2|34795.5|34682.6|18
1649637640000|2022-04-11 00:40:40|34795.2|34684.1|34795.2|34685|34796.4|34688.1|34795.2|34683|14
1649637650000|2022-04-11 00:40:50|34794.8|34680.1|34803.3|34683.3|34803.7|34689.4|34793.6|34677.9|16
1649637660000|2022-04-11 00:41:00|34799.2|34679.2|34796.3|34676.3|34799.2|34679.2|34795.1|34675.1|9
1649637670000|2022-04-11 00:41:10|34797.9|34677.9|34794.4|34674.4|34797.9|34677.9|34793.8|34673.8|14
1649637680000|2022-04-11 00:41:20|34794.2|34674.2|34797|34678.3|34798.5|34679.7|34794.2|34674.2|15
1649637690000|2022-04-11 00:41:30|34795.5|34683.4|34799.4|34683.9|34799.9|34684.1|34795.4|34683.4|17
1649637700000|2022-04-11 00:41:40|34798.2|34680.3|34796.7|34679.6|34799.3|34682.8|34796.1|34679.6|16
1649637710000|2022-04-11 00:41:50|34796.9|34680.4|34794.9|34678.9|34798.5|34693.9|34793|34677.3|18
1649637720000|2022-04-11 00:42:00|34792.8|34679.7|34798.7|34678.7|34800.3|34694.4|34792.8|34677.7|13
1649637730000|2022-04-11 00:42:10|34799.2|34679.2|34799.6|34680.4|34800.5|34689.7|34792.9|34677.4|21
1649637740000|2022-04-11 00:42:20|34799.9|34680.8|34799.9|34680.2|34802.6|34682.6|34796.6|34679.1|15
1649637750000|2022-04-11 00:42:30|34798.7|34678.7|34800.9|34688|34801.5|34690.6|34796|34678.2|13
1649637760000|2022-04-11 00:42:40|34801.3|34689.1|34796.5|34680.2|34801.8|34689.3|34796.5|34679.8|8
1649637770000|2022-04-11 00:42:50|34796.9|34680.1|34796.8|34676.8|34806.1|34702.3|34796.6|34676.6|12
1649637780000|2022-04-11 00:43:00|34795.2|34677.7|34794.3|34688.5|34799.5|34705.5|34793.1|34677.2|18
1649637790000|2022-04-11 00:43:10|34796.4|34687.8|34794.6|34685|34804.1|34687.8|34793.5|34684.5|12
1649637800000|2022-04-11 00:43:20|34794.4|34685.2|34793.1|34678|34794.7|34685.2|34793.1|34678|16
1649637810000|2022-04-11 00:43:30|34793|34677.5|34798|34684.2|34798.4|34689.9|34792.9|34677.5|11
1649637820000|2022-04-11 00:43:40|34796.2|34677.1|34796.5|34676.5|34798.2|34678.2|34792|34676.4|9
1649637830000|2022-04-11 00:43:50|34796.6|34676.6|34795.6|34675.6|34805.8|34702|34793.8|34673.9|25
1649637840000|2022-04-11 00:44:00|34794.7|34675.7|34796.9|34678.8|34803.3|34687.7|34792.8|34674.1|24
1649637850000|2022-04-11 00:44:10|34795.7|34678.3|34798.7|34681|34802.6|34686.8|34794.3|34677.7|17
1649637860000|2022-04-11 00:44:20|34797.6|34678|34796|34677.5|34798.9|34680.7|34795.5|34677.3|18
1649637870000|2022-04-11 00:44:30|34796.8|34678|34787.3|34668|34802.5|34686.3|34785.4|34665.4|20
1649637880000|2022-04-11 00:44:40|34789.2|34669.2|34799.2|34679.2|34799.2|34679.2|34787.5|34667.5|24
1649637890000|2022-04-11 00:44:50|34797.6|34677.6|34796|34676|34797.6|34677.6|34791.4|34671.4|14
1649637900000|2022-04-11 00:45:00|34796.4|34676.4|34788.9|34671.1|34796.9|34676.9|34788.9|34670|21
1649637910000|2022-04-11 00:45:10|34790.8|34670.8|34789.3|34669.7|34793.2|34673.2|34788.9|34669.4|11
1649637920000|2022-04-11 00:45:20|34791|34669.8|34797.8|34678.2|34800.4|34682.1|34791|34669.8|16
1649637930000|2022-04-11 00:45:30|34797|34677.8|34790.4|34670.7|34797.2|34677.8|34788.9|34669|10
1649637940000|2022-04-11 00:45:40|34789.1|34672|34798|34682.7|34801.2|34685.3|34786.9|34672|8
1649637950000|2022-04-11 00:45:50|34796.4|34681.1|34793.2|34680.3|34796.4|34681.9|34793.2|34678.7|6
1649637960000|2022-04-11 00:46:00|34796.3|34684.9|34790.8|34672.1|34796.5|34684.9|34786.8|34672.1|9
1649637970000|2022-04-11 00:46:10|34791.6|34672.6|34796.4|34677.5|34798.9|34679.7|34791.3|34672|22
1649637980000|2022-04-11 00:46:20|34794.9|34677.1|34788|34668.9|34794.9|34677.1|34787.3|34668.1|14
1649637990000|2022-04-11 00:46:30|34788.3|34669.3|34785.6|34665.6|34788.3|34669.3|34783|34663|28
1649638000000|2022-04-11 00:46:40|34785.3|34665.3|34785.3|34665.3|34785.3|34665.3|34783.5|34663.5|19
1649638010000|2022-04-11 00:46:50|34785|34665|34782.4|34662.4|34788.9|34668.9|34782.4|34662.4|25
1649638020000|2022-04-11 00:47:00|34781.3|34661.3|34785.6|34665.8|34788.2|34672.1|34779.9|34661.2|23
1649638030000|2022-04-11 00:47:10|34786.6|34666.6|34782.8|34665.5|34786.6|34683.2|34781.6|34665.5|20
1649638040000|2022-04-11 00:47:20|34783.9|34666|34784.2|34664.2|34784.2|34666.9|34779.8|34661.3|22
1649638050000|2022-04-11 00:47:30|34783.7|34663.7|34783.1|34663.1|34786.6|34668.8|34782.3|34662.3|26
1649638060000|2022-04-11 00:47:40|34782.2|34662.2|34781.3|34661.3|34785|34665.5|34779.4|34659.4|28
1649638070000|2022-04-11 00:47:50|34781|34661|34782.8|34662.8|34782.8|34665.2|34775.7|34658.9|27
1649638080000|2022-04-11 00:48:00|34779.7|34661.7|34779|34660.6|34785.7|34670.7|34778.4|34659.7|25
1649638090000|2022-04-11 00:48:10|34780.6|34661|34779.2|34660.9|34783.7|34663.7|34779.2|34660.4|15
1649638100000|2022-04-11 00:48:20|34780.1|34661.2|34780.4|34668.9|34783|34670.8|34778|34661.2|19
1649638110000|2022-04-11 00:48:30|34781.1|34673.1|34789.1|34669.1|34791.7|34673.9|34780.2|34667.7|23
1649638120000|2022-04-11 00:48:40|34788|34668.4|34786.6|34666.6|34788|34669.5|34784.7|34664.8|15
1649638130000|2022-04-11 00:48:50|34785.7|34665.8|34783.2|34663.2|34794.2|34674.2|34780.7|34660.7|16
1649638140000|2022-04-11 00:49:00|34782.4|34662.4|34780.5|34660.5|34782.4|34662.4|34778.3|34659.5|15
1649638150000|2022-04-11 00:49:10|34780.2|34660.2|34783.5|34676.6|34801|34683.5|34776.4|34659.6|21
1649638160000|2022-04-11 00:49:20|34783.7|34679.6|34782.7|34667.1|34784.6|34679.6|34776.9|34665.7|27
1649638170000|2022-04-11 00:49:30|34784.1|34666.7|34781.2|34671.5|34784.5|34671.5|34780.6|34662.6|20
1649638180000|2022-04-11 00:49:40|34781|34671.2|34780|34664.1|34781.5|34671.2|34778|34663.4|21
1649638190000|2022-04-11 00:49:50|34780.5|34664.4|34783.3|34673.1|34784.8|34673.1|34779.2|34663.6|28
1649638200000|2022-04-11 00:50:00|34784|34667|34777.8|34662.2|34788.3|34676.5|34777.8|34661.6|33
1649638210000|2022-04-11 00:50:10|34781.8|34661.8|34782.6|34670.1|34785.6|34674.2|34779.3|34659.7|24
1649638220000|2022-04-11 00:50:20|34782.8|34669.5|34782.2|34667.7|34786.2|34671.9|34780.9|34667.7|26
1649638230000|2022-04-11 00:50:30|34784.6|34667.5|34782.1|34666.2|34784.9|34671.6|34782.1|34666.2|20
1649638240000|2022-04-11 00:50:40|34782.6|34665.8|34786.8|34666.8|34786.9|34666.9|34780.3|34660.3|28
1649638250000|2022-04-11 00:50:50|34786.3|34666.3|34783.2|34665.6|34787|34670.5|34778.8|34664.1|27
1649638260000|2022-04-11 00:51:00|34786.3|34666.3|34784.5|34667.8|34786.3|34668.3|34781.7|34662.6|27
1649638270000|2022-04-11 00:51:10|34786.4|34667.5|34786.4|34666.9|34787.3|34668.6|34785.2|34666.9|14
1649638280000|2022-04-11 00:51:20|34785.5|34667.3|34782.4|34667.6|34785.5|34668.4|34782.2|34666.5|14
1649638290000|2022-04-11 00:51:30|34782.8|34667.8|34783.1|34663.3|34786.7|34668.3|34782.5|34663.2|11
1649638300000|2022-04-11 00:51:40|34783.5|34663.5|34781.9|34663.1|34786.9|34668.9|34779.8|34661.2|16
1649638310000|2022-04-11 00:51:50|34781.5|34664.2|34784.9|34664.9|34785.5|34665.5|34781.5|34662.6|18
1649638320000|2022-04-11 00:52:00|34785.3|34665.3|34786.3|34667.5|34786.3|34669.5|34782|34663.6|22
1649638330000|2022-04-11 00:52:10|34785.9|34667.3|34787.1|34670.7|34788|34671.6|34783.6|34666.6|20
1649638340000|2022-04-11 00:52:20|34785.8|34669.6|34787.2|34670.7|34787.7|34670.8|34785.3|34669.2|23
1649638350000|2022-04-11 00:52:30|34787.5|34670.5|34787|34669.7|34789.3|34671.2|34786.5|34669.1|13
1649638360000|2022-04-11 00:52:40|34788.7|34669.4|34780.1|34669.1|34789.1|34672.6|34780.1|34666|16
1649638370000|2022-04-11 00:52:50|34780.5|34669.2|34780.7|34668.3|34782.4|34670.2|34779.4|34664.6|18
1649638380000|2022-04-11 00:53:00|34785.4|34667|34785.9|34670.1|34789.3|34678|34782.9|34667|26
1649638390000|2022-04-11 00:53:10|34785.3|34670.7|34786.3|34668.7|34787.3|34674.3|34784.6|34668.7|23
1649638400000|2022-04-11 00:53:20|34786.6|34669|34784.6|34668.2|34786.6|34672.3|34784.6|34668.2|23
1649638410000|2022-04-11 00:53:30|34787.4|34667.9|34786|34669.4|34788.4|34669.4|34786|34667.9|18
1649638420000|2022-04-11 00:53:40|34783.1|34669.5|34781.2|34671.4|34783.2|34681.9|34780.8|34669.5|23
1649638430000|2022-04-11 00:53:50|34782.1|34671.1|34780.3|34670.6|34782.9|34681.1|34780|34668.6|22
1649638440000|2022-04-11 00:54:00|34780.1|34671.3|34785.6|34674.1|34788|34674.1|34780|34668.6|25
1649638450000|2022-04-11 00:54:10|34785.9|34674.5|34786.5|34673.4|34787.4|34674.5|34784.7|34672.9|27
1649638460000|2022-04-11 00:54:20|34786.1|34673.8|34783.4|34669.2|34787|34673.8|34783.4|34669.2|25
1649638470000|2022-04-11 00:54:30|34783.6|34669.4|34783.2|34667.6|34784.9|34679.1|34779.1|34664|27
1649638480000|2022-04-11 00:54:40|34782.3|34667.1|34781.2|34663.7|34784|34670|34780.9|34663.4|32
1649638490000|2022-04-11 00:54:50|34781|34664.6|34777.2|34660.5|34781.9|34665.8|34776.3|34659.1|32
1649638500000|2022-04-11 00:55:00|34775.6|34657.8|34774.9|34654.9|34775.6|34659.6|34771.5|34651.9|35
1649638510000|2022-04-11 00:55:10|34774.7|34654.7|34778.9|34661.2|34779.5|34662.9|34774.7|34654.7|21
1649638520000|2022-04-11 00:55:20|34778.8|34661.4|34780.1|34661.9|34780.3|34663.9|34778.2|34660.7|22
1649638530000|2022-04-11 00:55:30|34779.9|34662.1|34777.2|34665.5|34783.4|34679.4|34773.2|34662.1|25
1649638540000|2022-04-11 00:55:40|34779|34664.2|34779|34668|34783.2|34669.2|34776.6|34664.2|18
1649638550000|2022-04-11 00:55:50|34780.1|34668.4|34778.6|34666.9|34782|34668.9|34778.6|34663.3|17
1649638560000|2022-04-11 00:56:00|34779.6|34665.5|34780.1|34662.2|34780.7|34665.5|34777|34658.5|26
1649638570000|2022-04-11 00:56:10|34779.7|34661.6|34778.4|34661.9|34779.9|34662.7|34778.3|34661|17
1649638580000|2022-04-11 00:56:20|34780.6|34661.3|34779.3|34662.3|34781.4|34664.3|34778.2|34661.3|26
1649638590000|2022-04-11 00:56:30|34782.1|34668.2|34780.3|34664.7|34785.9|34670.9|34775.5|34663.6|25
1649638600000|2022-04-11 00:56:40|34781.5|34664.2|34779.8|34668.3|34781.5|34668.3|34777.5|34663.4|21
1649638610000|2022-04-11 00:56:50|34779.5|34669.1|34778|34668.1|34779.6|34671.9|34775.6|34668.1|15
1649638620000|2022-04-11 00:57:00|34778.6|34667|34777.8|34661.4|34778.6|34667|34775.2|34660.1|22
1649638630000|2022-04-11 00:57:10|34778.6|34661.8|34779.2|34664.5|34780.3|34665|34777.1|34661.4|26
1649638640000|2022-04-11 00:57:20|34778.7|34664.6|34781.5|34667.2|34782.2|34667.2|34778|34663.4|16
1649638650000|2022-04-11 00:57:30|34785.2|34676|34778.3|34666.7|34785.2|34676|34775.8|34666.1|22
1649638660000|2022-04-11 00:57:40|34779.3|34667|34778.2|34667.9|34786|34676|34774.5|34664.4|23
1649638670000|2022-04-11 00:57:50|34777.4|34668.8|34777.4|34670.3|34779.4|34670.3|34777.3|34668.3|18
1649638680000|2022-04-11 00:58:00|34778|34670.2|34776.3|34664.1|34778.7|34670.2|34776|34664.1|15
1649638690000|2022-04-11 00:58:10|34775.7|34664.7|34773.9|34670.4|34776.5|34670.4|34772.1|34664.7|13
1649638700000|2022-04-11 00:58:20|34773.2|34670|34778.9|34672|34778.9|34672|34768.9|34663.3|22
1649638710000|2022-04-11 00:58:30|34775.8|34664.1|34779.7|34669.7|34779.7|34670.5|34774.4|34663.5|18
1649638720000|2022-04-11 00:58:40|34778.8|34669.4|34778|34670|34779.4|34672.8|34775.5|34668.5|19
1649638730000|2022-04-11 00:58:50|34779.3|34670.4|34778.9|34672.6|34779.3|34672.6|34775.2|34669.9|16
1649638740000|2022-04-11 00:59:00|34778.6|34672.3|34776.2|34671|34780.2|34672.3|34775.8|34670.8|24
1649638750000|2022-04-11 00:59:10|34779.2|34670.9|34777.6|34669.8|34788.2|34674.2|34773.7|34669.2|19
1649638760000|2022-04-11 00:59:20|34776.6|34670.3|34776.1|34674.6|34780.7|34674.6|34776.1|34668.1|16
1649638770000|2022-04-11 00:59:30|34776|34674.3|34773.8|34672.5|34778.1|34674.3|34773.7|34668.4|11
1649638780000|2022-04-11 00:59:40|34775.3|34675.2|34777.5|34673|34781.2|34675.2|34772.3|34669.7|13
1649638790000|2022-04-11 00:59:50|34776.6|34673.2|34776.7|34671.7|34777.2|34673.2|34774.5|34670.3|10
1649638800000|2022-04-11 01:00:00|34776.6|34670.9|34771.5|34667.5|34779.1|34675.1|34770.9|34663.7|26
1649638810000|2022-04-11 01:00:10|34782.1|34671.4|34774.7|34671.3|34782.1|34671.4|34774.3|34665.3|27
1649638820000|2022-04-11 01:00:20|34772.9|34683.7|34779.8|34679.3|34779.8|34683.7|34772.9|34677.8|17
1649638830000|2022-04-11 01:00:30|34778.9|34678.7|34778.9|34669.7|34779|34679.2|34775.4|34669.7|15
1649638840000|2022-04-11 01:00:40|34777|34678.2|34776.7|34671.1|34778.9|34678.2|34776|34670.9|23
1649638850000|2022-04-11 01:00:50|34776|34670.9|34775.2|34672.5|34779.6|34672.6|34774.3|34663.9|21
1649638860000|2022-04-11 01:01:00|34774.1|34667.3|34777.9|34666.6|34781.7|34668.4|34772.1|34661.3|22
1649638870000|2022-04-11 01:01:10|34773.7|34668.4|34779.2|34667.3|34780.3|34670.3|34772|34665.7|17
1649638880000|2022-04-11 01:01:20|34778.1|34666.7|34779.1|34668.8|34781.4|34674.7|34772|34666.7|22
1649638890000|2022-04-11 01:01:30|34779.8|34669.3|34778.2|34673.9|34781.1|34683.3|34774.9|34668.7|18
1649638900000|2022-04-11 01:01:40|34777.3|34671.7|34776.9|34670.6|34779.2|34672|34776.3|34669.4|18
1649638910000|2022-04-11 01:01:50|34776.7|34672|34774.8|34669.3|34776.7|34672.1|34774.3|34667|16
1649638920000|2022-04-11 01:02:00|34774.7|34669.2|34770.2|34676.4|34778.6|34680.2|34770|34665.7|21
1649638930000|2022-04-11 01:02:10|34769.9|34675.7|34772.6|34667.6|34777.7|34677.6|34769.7|34667.6|12
1649638940000|2022-04-11 01:02:20|34776.1|34669.4|34776|34672.9|34777.9|34676.5|34771.9|34666.6|24
1649638950000|2022-04-11 01:02:30|34775.6|34671.4|34775.7|34671.5|34777.6|34674.8|34774|34671.1|28
1649638960000|2022-04-11 01:02:40|34776.3|34670.4|34775.1|34670.1|34777.1|34672.1|34774.7|34668.8|14
1649638970000|2022-04-11 01:02:50|34775.3|34665|34774.9|34665.7|34777.6|34667|34772.1|34663.5|18
1649638980000|2022-04-11 01:03:00|34774.5|34665.3|34774.2|34664.9|34775.8|34666.8|34772.9|34664.4|19
1649638990000|2022-04-11 01:03:10|34775.2|34665.5|34779.6|34671.3|34782.5|34674.5|34774|34664.4|23
1649639000000|2022-04-11 01:03:20|34772.8|34665.9|34775.3|34665|34776.6|34666.9|34771.8|34664.1|14
1649639010000|2022-04-11 01:03:30|34773.4|34666.1|34779.5|34668.9|34781.7|34674.1|34772.3|34664.4|21
1649639020000|2022-04-11 01:03:40|34779.8|34669.2|34770.8|34663|34779.8|34669.2|34768.9|34662.3|12
1649639030000|2022-04-11 01:03:50|34768.9|34664.7|34774.9|34661.5|34777.7|34674.8|34768.9|34659.6|16
1649639040000|2022-04-11 01:04:00|34773.7|34659.6|34773.6|34664.1|34778.1|34679.3|34769.2|34658.5|28
1649639050000|2022-04-11 01:04:10|34772.4|34664.4|34774|34665.1|34775.1|34669.5|34771.8|34662.8|22
1649639060000|2022-04-11 01:04:20|34775.1|34666|34774.5|34665.6|34775.1|34668|34771.9|34662|11
1649639070000|2022-04-11 01:04:30|34774.6|34664.1|34767|34658.3|34774.6|34664.5|34767|34655|22
1649639080000|2022-04-11 01:04:40|34766.5|34657.3|34767.2|34654.9|34768.4|34657.3|34763.9|34654.2|21
1649639090000|2022-04-11 01:04:50|34767|34655.4|34769.4|34657.9|34770.7|34659.9|34767|34655.4|23
1649639100000|2022-04-11 01:05:00|34768.4|34659.3|34766.9|34671.9|34772.7|34671.9|34766.9|34657.7|12
1649639110000|2022-04-11 01:05:10|34766.4|34668.7|34766.6|34662|34770.4|34668.7|34766.4|34662|23
1649639120000|2022-04-11 01:05:20|34768.1|34663.5|34765.4|34662.8|34771.3|34668|34765.4|34661.9|24
1649639130000|2022-04-11 01:05:30|34765.3|34662.9|34767.3|34658.7|34769.1|34664.2|34765.3|34657.1|18
1649639140000|2022-04-11 01:05:40|34768.3|34658.6|34760.8|34664.2|34768.8|34671.9|34760.8|34656|22
1649639150000|2022-04-11 01:05:50|34761.6|34664.3|34763.8|34652.3|34774.7|34668.8|34759.9|34649.6|31
1649639160000|2022-04-11 01:06:00|34764.8|34654|34763.6|34651.1|34767.6|34664.5|34762.5|34651.1|31
1649639170000|2022-04-11 01:06:10|34764.8|34651|34764.9|34652.9|34765.2|34654.7|34762.2|34650.4|21
1649639180000|2022-04-11 01:06:20|34765.4|34652.7|34766.6|34656.8|34769.6|34657.4|34763.9|34652.5|24
1649639190000|2022-04-11 01:06:30|34766.4|34655.6|34767.2|34663.5|34774.9|34663.5|34765.6|34655.3|22
1649639200000|2022-04-11 01:06:40|34766|34662.7|34767.3|34655|34774.3|34667.1|34763.6|34652|30
1649639210000|2022-04-11 01:06:50|34771.3|34653.5|34768|34654.7|34771.3|34658.6|34765.3|34653.5|20
1649639220000|2022-04-11 01:07:00|34768.2|34655.3|34772.5|34664.2|34776|34665.4|34766.6|34653.5|25
1649639230000|2022-04-11 01:07:10|34771.2|34664|34772.6|34663|34777.2|34666.4|34769.9|34658|16
1649639240000|2022-04-11 01:07:20|34773.3|34663.3|34765.9|34654.4|34773.4|34663.5|34762.1|34648.8|14
1649639250000|2022-04-11 01:07:30|34762.7|34650.4|34766.2|34650.4|34779.4|34670.3|34762.2|34649.3|18
1649639260000|2022-04-11 01:07:40|34769.4|34652.3|34763.2|34650.6|34769.4|34654.3|34760.9|34648.7|18
1649639270000|2022-04-11 01:07:50|34764.5|34653.3|34768.2|34658.9|34773.5|34665.9|34763.2|34650.8|22
1649639280000|2022-04-11 01:08:00|34770|34659.4|34765.8|34658.6|34770|34659.8|34765|34654.4|26
1649639290000|2022-04-11 01:08:10|34766.6|34658.7|34758.6|34657.1|34768.2|34661.9|34758.6|34657.1|19
1649639300000|2022-04-11 01:08:20|34758.8|34656.6|34771.5|34664.2|34777.5|34669.4|34758.5|34652.6|21
1649639310000|2022-04-11 01:08:30|34756.4|34654.7|34763.1|34654.7|34764.4|34656.7|34755.3|34648.4|20
1649639320000|2022-04-11 01:08:40|34762.9|34651.7|34768.1|34673.1|34775.4|34673.1|34759|34651.7|16
1649639330000|2022-04-11 01:08:50|34765.4|34666.8|34768|34660.1|34769.9|34668.5|34763.5|34657.4|18
1649639340000|2022-04-11 01:09:00|34768.2|34659.1|34761.7|34655.4|34769|34659.6|34761.7|34654.2|22
1649639350000|2022-04-11 01:09:10|34763|34655.5|34768.9|34665.8|34780.2|34675.9|34761.1|34652.8|21
1649639360000|2022-04-11 01:09:20|34771.2|34668.1|34760.3|34655.7|34771.8|34668.1|34760.3|34652.9|24
1649639370000|2022-04-11 01:09:30|34761.4|34651.6|34772.9|34662.9|34775.4|34666.4|34761.3|34651.2|15
1649639380000|2022-04-11 01:09:40|34772.4|34663.4|34773.8|34663.8|34774.1|34666.2|34760.4|34652.7|22
1649639390000|2022-04-11 01:09:50|34768.5|34660.2|34767.9|34659|34770.3|34660.7|34766.5|34656.5|17
1649639400000|2022-04-11 01:10:00|34765.7|34652.8|34762.3|34650.7|34767.7|34653.9|34762.3|34650.7|15
1649639410000|2022-04-11 01:10:10|34761.5|34649.6|34774.3|34658.8|34774.3|34658.8|34760.6|34648.3|17
1649639420000|2022-04-11 01:10:20|34770.8|34657|34768|34653.5|34772.7|34657.4|34767.5|34652.5|17
1649639430000|2022-04-11 01:10:30|34762.4|34659.1|34771.2|34664.1|34771.2|34664.1|34760.3|34657.1|17
1649639440000|2022-04-11 01:10:40|34772.6|34662.9|34770.3|34661.6|34774.3|34665.7|34765.7|34660.1|20
1649639450000|2022-04-11 01:10:50|34768.4|34662|34770.2|34662.3|34770.7|34663.4|34766.8|34660.5|19
1649639460000|2022-04-11 01:11:00|34767.7|34661|34761.3|34663.6|34772.5|34671.1|34761.3|34661|21
1649639470000|2022-04-11 01:11:10|34764.9|34662.9|34764.9|34655.1|34770.3|34662.9|34761.8|34653.9|32
1649639480000|2022-04-11 01:11:20|34765.4|34658.6|34768.2|34670.1|34773.2|34678.7|34759.8|34656|24
1649639490000|2022-04-11 01:11:30|34764.9|34668.4|34765.6|34661.3|34768.9|34673.1|34763.6|34660.7|26
1649639500000|2022-04-11 01:11:40|34765.5|34662.8|34768.2|34661.9|34768.4|34663.2|34763.1|34660.7|27
1649639510000|2022-04-11 01:11:50|34768|34663.1|34766.1|34651.4|34769.3|34663.2|34765.7|34650.8|27
1649639520000|2022-04-11 01:12:00|34767.3|34653.1|34768.1|34658|34768.8|34668.9|34766|34651.3|20
1649639530000|2022-04-11 01:12:10|34767.4|34660.4|34766.6|34656.4|34767.4|34660.8|34764.6|34656.4|23
1649639540000|2022-04-11 01:12:20|34766.4|34656.3|34766.7|34656.5|34768.6|34660.2|34766.1|34656.1|16
1649639550000|2022-04-11 01:12:30|34765.7|34656.8|34765.9|34657.2|34769.2|34662.4|34764.2|34654.9|24
1649639560000|2022-04-11 01:12:40|34765.2|34656.8|34763.4|34656.1|34765.8|34662.5|34763.4|34656.1|17
1649639570000|2022-04-11 01:12:50|34763.5|34657.8|34764.7|34655|34765.9|34657.8|34762.8|34651.4|22
1649639580000|2022-04-11 01:13:00|34764.6|34655.1|34767.1|34656.2|34768.9|34674.4|34761.1|34654.2|23
1649639590000|2022-04-11 01:13:10|34765.2|34657.1|34769.8|34658.3|34769.8|34658.3|34763.1|34655.9|22
1649639600000|2022-04-11 01:13:20|34766.4|34656.6|34766.4|34659.7|34768.7|34664.3|34761.6|34654.7|17
1649639610000|2022-04-11 01:13:30|34765.2|34659.6|34765.2|34655.3|34767.2|34659.7|34764|34654.1|15
1649639620000|2022-04-11 01:13:40|34765.3|34655.5|34766|34661.3|34766.8|34661.6|34763.6|34655.5|21
1649639630000|2022-04-11 01:13:50|34769.2|34660.4|34766.2|34656.5|34769.2|34661.1|34764|34655.6|18
1649639640000|2022-04-11 01:14:00|34765.2|34656.1|34762.9|34656.3|34767.2|34656.3|34762.8|34652.2|16
1649639650000|2022-04-11 01:14:10|34762.8|34656.2|34767.1|34658.5|34767.4|34662.9|34762.8|34654.5|27
1649639660000|2022-04-11 01:14:20|34766.1|34658.9|34767.3|34656|34769.2|34658.9|34765.6|34655.6|23
1649639670000|2022-04-11 01:14:30|34766.1|34656.8|34772.8|34659.6|34772.8|34660.8|34765.7|34655.9|29
1649639680000|2022-04-11 01:14:40|34770.4|34659|34768.3|34658.5|34771.4|34659.3|34768.3|34657.6|19
1649639690000|2022-04-11 01:14:50|34768.9|34655.5|34770.4|34651.6|34770.6|34659.9|34762.5|34651.6|21
1649639700000|2022-04-11 01:15:00|34768.8|34652.4|34770.7|34656.5|34772.8|34659.5|34768.4|34651.9|23
1649639710000|2022-04-11 01:15:10|34771.5|34658|34768.5|34658.2|34772|34659.1|34768.5|34657.3|20
1649639720000|2022-04-11 01:15:20|34769.3|34658.4|34767.4|34666.9|34772.4|34671.3|34766.7|34658.4|20
1649639730000|2022-04-11 01:15:30|34767.7|34667|34766.9|34663.8|34767.7|34667.6|34766.3|34663.8|16
1649639740000|2022-04-11 01:15:40|34765.4|34660.7|34762.9|34662.3|34766.9|34676.6|34757.9|34658.9|18
1649639750000|2022-04-11 01:15:50|34763.1|34660.4|34766.9|34668.4|34775.1|34682|34758.7|34659.9|22
1649639760000|2022-04-11 01:16:00|34765.8|34676.7|34768|34660.1|34771.6|34676.7|34762.2|34657.1|16
1649639770000|2022-04-11 01:16:10|34769.8|34659.3|34769.8|34661.5|34770.5|34661.9|34768.5|34658.8|23
1649639780000|2022-04-11 01:16:20|34769.2|34660.1|34770.2|34665.3|34770.7|34670.6|34768.5|34660.1|12
1649639790000|2022-04-11 01:16:30|34769|34669.1|34767.3|34661.2|34771|34670.1|34765.3|34660.8|18
1649639800000|2022-04-11 01:16:40|34765.4|34667.3|34769.1|34662.8|34770.1|34667.3|34765.4|34660.5|25
1649639810000|2022-04-11 01:16:50|34769.5|34662.2|34769.6|34661.2|34780.6|34687.4|34768.3|34661.2|27
1649639820000|2022-04-11 01:17:00|34771.2|34663.3|34771.4|34665.7|34774.8|34671.7|34767.7|34662.4|24
1649639830000|2022-04-11 01:17:10|34772|34665.8|34772.5|34664.9|34773.4|34666.4|34769.9|34664.4|24
1649639840000|2022-04-11 01:17:20|34772.3|34665.9|34770.4|34667.9|34773.2|34667.9|34770.4|34663.1|15
1649639850000|2022-04-11 01:17:30|34766.7|34667.3|34769.6|34660.2|34772.7|34668|34764.6|34659.1|21
1649639860000|2022-04-11 01:17:40|34770.4|34659.9|34764.2|34661.3|34772|34680.5|34764.2|34657.5|23
1649639870000|2022-04-11 01:17:50|34763.4|34661.8|34767.4|34662.1|34767.6|34663.8|34761.6|34658.4|18
1649639880000|2022-04-11 01:18:00|34765.4|34663|34771.5|34665.4|34773.5|34669.4|34765.4|34661.5|28
1649639890000|2022-04-11 01:18:10|34771.7|34669.9|34770.1|34669.2|34772.9|34669.9|34770.1|34669.1|10
1649639900000|2022-04-11 01:18:20|34770.3|34668.8|34772|34664.6|34774.6|34673|34770|34663.6|23
1649639910000|2022-04-11 01:18:30|34770.8|34665.2|34770.4|34667.3|34773.6|34667.5|34769.3|34664.6|19
1649639920000|2022-04-11 01:18:40|34769.3|34667.4|34772.4|34662.8|34772.8|34667.6|34769.3|34662.8|15
1649639930000|2022-04-11 01:18:50|34772.9|34665|34772.2|34666.6|34772.9|34674.4|34770.3|34664.8|19
1649639940000|2022-04-11 01:19:00|34771.8|34666.7|34771.1|34673.2|34772.3|34674.8|34770.2|34665.2|24
1649639950000|2022-04-11 01:19:10|34771.8|34673.4|34772.2|34671.6|34773.6|34673.7|34770|34671.6|20
1649639960000|2022-04-11 01:19:20|34771.6|34669.7|34772.6|34664.7|34773.9|34669.9|34770.7|34664.5|16
1649639970000|2022-04-11 01:19:30|34772.2|34665.6|34768.1|34673.9|34776|34683.5|34764.9|34661.3|28
1649639980000|2022-04-11 01:19:40|34768.2|34674.4|34768.6|34664.2|34771.1|34681.7|34764.6|34664.2|27
1649639990000|2022-04-11 01:19:50|34770.1|34664.9|34769.7|34667|34775|34668.9|34769|34664.1|26
1649640000000|2022-04-11 01:20:00|34769.5|34666.7|34769.5|34666.6|34770.7|34667.4|34768.6|34664.2|26
1649640010000|2022-04-11 01:20:10|34769.6|34666.7|34764.9|34676.9|34769.7|34676.9|34763|34661.8|22
1649640020000|2022-04-11 01:20:20|34764.6|34675.2|34769.2|34666.6|34772.3|34676.9|34764.6|34658.5|13
1649640030000|2022-04-11 01:20:30|34775.7|34678.5|34768.2|34664.3|34776.3|34683.8|34765.5|34657.6|22
1649640040000|2022-04-11 01:20:40|34770.2|34664.2|34768.5|34671.3|34771|34671.4|34767.4|34659.4|22
1649640050000|2022-04-11 01:20:50|34768.3|34671.1|34768.8|34665.6|34769.5|34671.1|34766.9|34663.8|24
1649640060000|2022-04-11 01:21:00|34769.6|34665.3|34769.3|34665.8|34769.6|34670.5|34768.1|34665.3|27
1649640070000|2022-04-11 01:21:10|34767.7|34661.8|34772.6|34672.1|34781.3|34677.4|34767.1|34661.1|22
1649640080000|2022-04-11 01:21:20|34775.9|34674.4|34768.9|34660.8|34777.4|34675.5|34765.4|34660.8|15
1649640090000|2022-04-11 01:21:30|34767.5|34661.6|34773|34665.1|34779.3|34675.8|34766.4|34661.6|13
1649640100000|2022-04-11 01:21:40|34776.3|34668.5|34768.5|34661.2|34776.3|34668.5|34768.5|34661.1|17
1649640110000|2022-04-11 01:21:50|34769.1|34661.4|34775.1|34668.5|34776.1|34670.5|34767.9|34661|21
1649640120000|2022-04-11 01:22:00|34775.4|34668.6|34765.9|34661.5|34775.4|34668.6|34765.9|34660.4|17
1649640130000|2022-04-11 01:22:10|34765.8|34663.1|34766.5|34660.4|34784.8|34676.9|34765.8|34658.6|23
1649640140000|2022-04-11 01:22:20|34770|34658.5|34768.7|34663.5|34770.8|34663.5|34766.8|34658.5|8
1649640150000|2022-04-11 01:22:30|34768.4|34664.1|34770.1|34661.3|34771.2|34664.1|34767.3|34659.3|14
1649640160000|2022-04-11 01:22:40|34770.3|34661.6|34772.2|34666.4|34777|34672.3|34768.4|34661.6|12
1649640170000|2022-04-11 01:22:50|34772.3|34665|34770.1|34667.1|34773|34667.4|34770.1|34665|11
1649640180000|2022-04-11 01:23:00|34768.2|34662.8|34766.6|34662.2|34769.1|34662.9|34766.4|34661.8|13
1649640190000|2022-04-11 01:23:10|34766.7|34665.5|34769.3|34655.8|34786.7|34683.2|34763.7|34654|16
1649640200000|2022-04-11 01:23:20|34766.8|34658.7|34767.1|34661.2|34769.2|34661.6|34764|34657.7|25
1649640210000|2022-04-11 01:23:30|34768.4|34660.6|34769.7|34666.2|34772.3|34667.2|34767.5|34659.9|13
1649640220000|2022-04-11 01:23:40|34766.9|34665.7|34769.2|34665.9|34770.9|34666.2|34766.9|34665.7|15
1649640230000|2022-04-11 01:23:50|34769|34664.4|34765.8|34675.2|34769|34675.2|34763.8|34659.2|15
1649640240000|2022-04-11 01:24:00|34769.8|34663.4|34767.7|34659.1|34771.4|34663.4|34765.5|34656.7|22
1649640250000|2022-04-11 01:24:10|34767.3|34658.8|34766.6|34659.8|34768.6|34662.3|34765.1|34657.7|22
1649640260000|2022-04-11 01:24:20|34765.9|34659.5|34764.8|34660.4|34766.9|34664.4|34763.5|34659.5|24
1649640270000|2022-04-11 01:24:30|34764.6|34661.7|34767.3|34662.8|34768.4|34664.9|34763.6|34660.5|27
1649640280000|2022-04-11 01:24:40|34768.1|34662.9|34764.9|34654.2|34770.1|34664.3|34764.9|34654.2|14
1649640290000|2022-04-11 01:24:50|34764.3|34656.3|34763.2|34657.8|34765.4|34657.8|34761.6|34654.6|18
1649640300000|2022-04-11 01:25:00|34762.7|34655.4|34761.5|34658.1|34762.7|34658.8|34761.1|34655.4|16
1649640310000|2022-04-11 01:25:10|34761.6|34657.8|34768.3|34667.2|34772.9|34670.2|34761.6|34657.3|8
1649640320000|2022-04-11 01:25:20|34767.3|34666.6|34764|34656.6|34768.1|34667.3|34763.6|34654.9|17
1649640330000|2022-04-11 01:25:30|34764.3|34655.6|34765.2|34656.2|34766.6|34657.8|34763.7|34655.4|12
1649640340000|2022-04-11 01:25:40|34764.8|34656.5|34769.3|34669|34771.2|34671.1|34762.6|34656.5|13
1649640350000|2022-04-11 01:25:50|34769.8|34668.5|34767.1|34666.4|34769.8|34669.4|34766.2|34666.1|13
1649640360000|2022-04-11 01:26:00|34763.6|34656.5|34764.5|34668.4|34767.9|34674.7|34762.7|34655.9|15
1649640370000|2022-04-11 01:26:10|34767.3|34666.4|34764.1|34655.4|34767.3|34668|34762.8|34653.9|24
1649640380000|2022-04-11 01:26:20|34763.4|34655|34762.8|34656.5|34765.6|34656.5|34762.5|34654.4|19
1649640390000|2022-04-11 01:26:30|34764.2|34656.3|34764.2|34656.7|34764.7|34667.6|34762.7|34656.3|23
1649640400000|2022-04-11 01:26:40|34763.9|34656.4|34769|34670.4|34770.1|34673.9|34763|34654.8|18
1649640410000|2022-04-11 01:26:50|34769.3|34669.4|34759.4|34660.3|34769.3|34669.4|34759.4|34660|15
1649640420000|2022-04-11 01:27:00|34772.7|34670.6|34764.5|34656.5|34773|34670.7|34761.7|34654.8|27
1649640430000|2022-04-11 01:27:10|34763.6|34657.3|34763.6|34658|34766.2|34663.4|34762.8|34655.2|24
1649640440000|2022-04-11 01:27:20|34764.8|34658.6|34765|34658.7|34765.1|34661|34763|34658.3|16
1649640450000|2022-04-11 01:27:30|34764.6|34659.8|34763.4|34662.1|34766.3|34663.4|34761.6|34656.2|22
1649640460000|2022-04-11 01:27:40|34766.8|34669.7|34765.6|34655.8|34766.9|34669.7|34761.6|34652.9|28
1649640470000|2022-04-11 01:27:50|34762.5|34654.1|34761.5|34653.4|34763.7|34672.2|34759.8|34652.6|25
1649640480000|2022-04-11 01:28:00|34761.6|34653.8|34769.9|34667.8|34769.9|34667.8|34760.6|34652.4|23
1649640490000|2022-04-11 01:28:10|34770.1|34665.3|34764.2|34658.3|34770.1|34666.9|34762.5|34656.4|22
1649640500000|2022-04-11 01:28:20|34765|34656.6|34767|34662.5|34768.7|34662.5|34762.8|34656.6|19
1649640510000|2022-04-11 01:28:30|34768.6|34662.6|34762.2|34655.4|34768.6|34662.6|34758.5|34653.4|24
1649640520000|2022-04-11 01:28:40|34763.1|34655.1|34765.1|34666.6|34767.9|34669.4|34759.1|34655.1|20
1649640530000|2022-04-11 01:28:50|34766.3|34666.9|34761.6|34656|34766.3|34667.6|34760.7|34654.3|20
1649640540000|2022-04-11 01:29:00|34763.4|34656.1|34762.3|34662.6|34766.3|34667.7|34761.8|34656.1|21
1649640550000|2022-04-11 01:29:10|34763.2|34663.2|34765.8|34660.2|34765.8|34663.2|34762.1|34659.5|14
1649640560000|2022-04-11 01:29:20|34765.9|34660.4|34765.3|34657.5|34767.1|34661.1|34763.4|34656.8|21
1649640570000|2022-04-11 01:29:30|34764.6|34658.1|34763.1|34665|34766.1|34670.3|34760|34657.5|23
1649640580000|2022-04-11 01:29:40|34763.6|34667.4|34762.7|34660.7|34764.3|34668|34759.2|34659|13
1649640590000|2022-04-11 01:29:50|34764|34656.3|34760|34655.4|34765.5|34664.6|34760|34652.1|26
1649640600000|2022-04-11 01:30:00|34760.6|34653.7|34760.9|34654.9|34761.8|34656.3|34759.3|34653.7|26
1649640610000|2022-04-11 01:30:10|34759.8|34654.8|34762.3|34655.9|34762.3|34660.9|34759.8|34654.8|21
1649640620000|2022-04-11 01:30:20|34760.6|34652.2|34763.9|34655|34764.7|34655.6|34759|34652.2|24
1649640630000|2022-04-11 01:30:30|34764|34655.7|34762.8|34656|34764.5|34656.4|34761.4|34653.7|20
1649640640000|2022-04-11 01:30:40|34763.6|34654.9|34762.2|34653.9|34764.2|34660.5|34759.2|34651.1|28
1649640650000|2022-04-11 01:30:50|34761.9|34651.8|34760.3|34655.6|34762.8|34661.6|34758|34650.2|21
1649640660000|2022-04-11 01:31:00|34762|34661.1|34760.2|34660|34762.5|34661.7|34759.5|34654.5|21
1649640670000|2022-04-11 01:31:10|34761.3|34660.6|34763|34654.2|34763|34661|34760.5|34653.5|20
1649640680000|2022-04-11 01:31:20|34761.2|34655.8|34758.1|34665|34764.8|34665|34758.1|34651.3|14
1649640690000|2022-04-11 01:31:30|34765.5|34662.7|34763.8|34656.5|34766.9|34662.7|34757.3|34652.7|26
1649640700000|2022-04-11 01:31:40|34763.4|34657.7|34764.4|34657.2|34766.9|34663.6|34761.9|34655|27
1649640710000|2022-04-11 01:31:50|34764.1|34656.7|34764.7|34657.9|34774|34670.7|34763.3|34656.7|22
1649640720000|2022-04-11 01:32:00|34765.4|34657.4|34764|34659.5|34765.4|34659.5|34762.8|34656.6|24
1649640730000|2022-04-11 01:32:10|34764.4|34660.3|34764.2|34657.7|34765.5|34661.7|34761.9|34656.8|22
1649640740000|2022-04-11 01:32:20|34767.5|34660.1|34766.5|34664.8|34767.7|34664.8|34764.7|34658.3|25
1649640750000|2022-04-11 01:32:30|34767.4|34664.7|34763.4|34662.1|34767.4|34664.7|34763.3|34661.4|24
1649640760000|2022-04-11 01:32:40|34766.8|34661.6|34767.1|34661.2|34767.3|34663.6|34765.3|34661.2|24
1649640770000|2022-04-11 01:32:50|34767.4|34662.7|34766.9|34660.6|34771.7|34662.7|34764.6|34657.7|14
1649640780000|2022-04-11 01:33:00|34765.8|34661.5|34758.3|34666.5|34769.1|34671.3|34753|34659.5|36
1649640790000|2022-04-11 01:33:10|34759.8|34665.9|34763.4|34662.1|34769.5|34665.9|34757.4|34661.6|22
1649640800000|2022-04-11 01:33:20|34763|34661.5|34764.2|34664.1|34766.7|34666.6|34763|34660.8|26
1649640810000|2022-04-11 01:33:30|34764.3|34663.4|34761.1|34665.9|34764.8|34666.6|34759.7|34662.8|25
1649640820000|2022-04-11 01:33:40|34760.4|34666.1|34761.2|34663|34767.3|34666.1|34757.4|34660.7|24
1649640830000|2022-04-11 01:33:50|34763.7|34660.7|34762.6|34660.6|34768.1|34666|34760.5|34660.3|20
1649640840000|2022-04-11 01:34:00|34765.2|34661.3|34758.7|34660.3|34765.2|34666.7|34756.4|34656.9|29
1649640850000|2022-04-11 01:34:10|34753.7|34662.5|34758.6|34661.9|34768|34665.8|34753.7|34660.7|29
1649640860000|2022-04-11 01:34:20|34758.8|34662.4|34760|34661.7|34760.3|34663.6|34757.1|34660.1|25
1649640870000|2022-04-11 01:34:30|34760.7|34662.3|34759.9|34662.9|34762.1|34663|34758.1|34659.5|20
1649640880000|2022-04-11 01:34:40|34758.9|34661.5|34752.8|34657.1|34760.2|34661.5|34745.4|34653.7|27
1649640890000|2022-04-11 01:34:50|34753.6|34656.4|34752.9|34659.2|34755.6|34661|34750.2|34656.4|16
1649640900000|2022-04-11 01:35:00|34752|34658.9|34757.1|34664.3|34757.1|34664.3|34751.2|34658.1|31
1649640910000|2022-04-11 01:35:10|34757.3|34663.6|34751.4|34668.6|34757.3|34669.5|34749.2|34659|24
1649640920000|2022-04-11 01:35:20|34749.9|34667.8|34749.8|34671.2|34755.3|34676|34748.6|34667.8|25
1649640930000|2022-04-11 01:35:30|34755|34675.7|34744|34660.8|34755|34675.7|34743.3|34660.7|18
1649640940000|2022-04-11 01:35:40|34743.8|34660.5|34744.1|34653.4|34751.5|34669.3|34740.4|34651.5|29
1649640950000|2022-04-11 01:35:50|34744.6|34653|34747.8|34653.2|34750.4|34653.6|34744.6|34651.1|20
1649640960000|2022-04-11 01:36:00|34748.6|34653.7|34747.9|34659.4|34754.5|34662|34747.9|34653.7|26
1649640970000|2022-04-11 01:36:10|34750|34658.3|34749.1|34661.4|34751.5|34665.6|34747|34658.3|26
1649640980000|2022-04-11 01:36:20|34749.2|34661.5|34748.4|34669.9|34749.2|34669.9|34747.6|34661.4|20
1649640990000|2022-04-11 01:36:30|34745.8|34663|34746.7|34656.6|34753.9|34663.6|34743.6|34654.1|23
1649641000000|2022-04-11 01:36:40|34747.8|34656.5|34753.5|34663.6|34753.5|34664.2|34747.8|34654.9|23
1649641010000|2022-04-11 01:36:50|34752.4|34661.7|34752|34660.1|34752.5|34664.5|34749.5|34660.1|23
1649641020000|2022-04-11 01:37:00|34746.8|34659.4|34751.1|34663.3|34753.9|34664|34746.8|34657.9|25
1649641030000|2022-04-11 01:37:10|34752.1|34662.8|34751.5|34660.1|34753.2|34663|34749.2|34660.1|14
1649641040000|2022-04-11 01:37:20|34752.8|34659.9|34751.3|34664|34752.8|34665.5|34749.9|34658.8|21
1649641050000|2022-04-11 01:37:30|34750.6|34663.7|34758.1|34662.2|34760|34671.6|34750.6|34662.2|27
1649641060000|2022-04-11 01:37:40|34756.5|34662.4|34756.6|34664.7|34759.4|34670.2|34754.4|34661.8|33
1649641070000|2022-04-11 01:37:50|34756.7|34665.3|34759.2|34669.7|34760.7|34671.3|34756.7|34665.1|27
1649641080000|2022-04-11 01:38:00|34759.4|34669.6|34753.7|34678.2|34761|34678.2|34753.7|34667.5|21
1649641090000|2022-04-11 01:38:10|34754.2|34678.1|34753.8|34672.8|34762.9|34686.4|34749.1|34671.5|28
1649641100000|2022-04-11 01:38:20|34760.5|34672.5|34757.4|34668.3|34767.4|34690|34754.6|34666.6|33
1649641110000|2022-04-11 01:38:30|34758.4|34667.8|34756|34672.3|34758.8|34672.3|34756|34667.8|14
1649641120000|2022-04-11 01:38:40|34761.6|34672.6|34762.2|34670.9|34763.8|34674.3|34760.9|34669.8|28
1649641130000|2022-04-11 01:38:50|34762.9|34671.1|34761.6|34667.2|34763|34675.9|34754.6|34666.9|24
1649641140000|2022-04-11 01:39:00|34763.9|34667.4|34763.8|34674.4|34763.9|34675.2|34759.7|34667.4|25
1649641150000|2022-04-11 01:39:10|34765|34673.8|34762.1|34672.2|34765|34673.8|34761.5|34670.6|27
1649641160000|2022-04-11 01:39:20|34762.3|34672.8|34769.1|34698.1|34775.3|34698.1|34755.6|34672.7|23
1649641170000|2022-04-11 01:39:30|34760.2|34672.8|34760.4|34670.5|34765.2|34686.6|34756|34669.8|20
1649641180000|2022-04-11 01:39:40|34760.7|34670.4|34758.8|34671.8|34763.5|34674|34758.6|34669.4|23
1649641190000|2022-04-11 01:39:50|34758|34671.7|34758.2|34668|34759.4|34671.8|34756.3|34667.4|23
1649641200000|2022-04-11 01:40:00|34757.5|34667.8|34755.6|34668|34757.5|34670.5|34754.5|34662.5|31
1649641210000|2022-04-11 01:40:10|34756.1|34666.5|34756.4|34668.9|34758.6|34672.8|34753.7|34664.9|32
1649641220000|2022-04-11 01:40:20|34756.9|34668.6|34756.6|34667|34757.5|34671.1|34755.5|34667|23
1649641230000|2022-04-11 01:40:30|34758.5|34667.1|34757.6|34680.9|34763.2|34682|34757.6|34666.4|23
1649641240000|2022-04-11 01:40:40|34757.7|34680.3|34759.4|34678|34760.6|34682|34755.3|34677|22
1649641250000|2022-04-11 01:40:50|34760.3|34678.6|34755.1|34676.4|34760.3|34681.7|34753.9|34676.2|23
1649641260000|2022-04-11 01:41:00|34754.9|34680.3|34752.8|34668.6|34770.4|34691.8|34750.2|34666.1|31
1649641270000|2022-04-11 01:41:10|34751.9|34669.1|34751.6|34675.6|34766.7|34691.8|34750.1|34667.4|20
1649641280000|2022-04-11 01:41:20|34752.6|34674.3|34751.7|34681.7|34759.7|34681.7|34744.2|34667|14
1649641290000|2022-04-11 01:41:30|34750.2|34676.1|34754.3|34673.2|34759.1|34678.6|34748.9|34672.7|30
1649641300000|2022-04-11 01:41:40|34754.2|34673.8|34759.1|34678.7|34760.9|34680.8|34753.2|34672.9|26
1649641310000|2022-04-11 01:41:50|34758|34677.9|34751.4|34668.9|34758.4|34677.9|34751.3|34668.6|21
1649641320000|2022-04-11 01:42:00|34751.1|34668.6|34748|34676.8|34759.4|34684.8|34748|34668.4|25
1649641330000|2022-04-11 01:42:10|34753.5|34669.5|34747.8|34669.1|34759.3|34670.4|34747.8|34669.1|19
1649641340000|2022-04-11 01:42:20|34757.4|34669.5|34752.8|34669.7|34762.8|34680|34751.6|34669.5|16
1649641350000|2022-04-11 01:42:30|34759.6|34669.5|34755.5|34679.2|34759.8|34681.7|34752.5|34668.9|9
1649641360000|2022-04-11 01:42:40|34756.3|34679.5|34759|34677.6|34760.2|34679.5|34755.6|34675.7|10
1649641370000|2022-04-11 01:42:50|34753.9|34670.6|34751.9|34668.9|34763.6|34684.4|34750.5|34668.9|18
1649641380000|2022-04-11 01:43:00|34752.1|34668.3|34751|34668.2|34754.9|34669.2|34749.4|34667.4|18
1649641390000|2022-04-11 01:43:10|34749.4|34668.5|34756.7|34668.6|34766.5|34683.5|34745.9|34666.5|15
1649641400000|2022-04-11 01:43:20|34755|34667.9|34753.7|34674.3|34755|34680.4|34751|34667.6|21
1649641410000|2022-04-11 01:43:30|34755.6|34676.1|34756.8|34676.8|34758.5|34681.4|34753.1|34674.9|14
1649641420000|2022-04-11 01:43:40|34757.4|34678.7|34755.8|34666.2|34759.6|34678.7|34753.6|34663.4|22
1649641430000|2022-04-11 01:43:50|34754.7|34666.9|34753.2|34670.7|34759.2|34677|34752.7|34666.6|17
1649641440000|2022-04-11 01:44:00|34759.4|34670.9|34762.9|34671|34762.9|34672|34752.5|34670.7|9
1649641450000|2022-04-11 01:44:10|34757|34671.8|34763.8|34679.7|34764.2|34683.1|34757|34671.8|18
1649641460000|2022-04-11 01:44:20|34765.2|34669.1|34768.8|34666.3|34768.8|34669.5|34758.1|34664.6|17
1649641470000|2022-04-11 01:44:30|34764.7|34666.5|34761.4|34670|34767.2|34674.7|34761.4|34666.4|15
1649641480000|2022-04-11 01:44:40|34760.8|34668.9|34764.4|34671.7|34767.3|34671.7|34760.8|34667.6|13
1649641490000|2022-04-11 01:44:50|34762.3|34678.9|34758.9|34683.3|34770.3|34683.3|34758.8|34674|14
1649641500000|2022-04-11 01:45:00|34759.9|34682.2|34775.3|34674.2|34777.2|34682.7|34757.8|34672.7|24
1649641510000|2022-04-11 01:45:10|34776.6|34674.9|34759.8|34681.7|34776.6|34683.4|34759.7|34673.7|16
1649641520000|2022-04-11 01:45:20|34758.7|34679.9|34769.7|34686.1|34769.7|34686.1|34758.7|34678.4|12
1649641530000|2022-04-11 01:45:30|34768.4|34684.7|34767.5|34672.5|34774.3|34689|34758.1|34670.7|22
1649641540000|2022-04-11 01:45:40|34759.3|34671.4|34770.4|34671.9|34775.3|34692|34757.3|34669.7|12
1649641550000|2022-04-11 01:45:50|34764.2|34672.3|34764.9|34679.8|34770.9|34689.5|34757|34670.9|26
1649641560000|2022-04-11 01:46:00|34768.9|34677.4|34766.6|34670.4|34773|34677.4|34764|34666.4|27
1649641570000|2022-04-11 01:46:10|34764.9|34671.1|34767.6|34669.5|34768.1|34672.4|34764.5|34669|22
1649641580000|2022-04-11 01:46:20|34767.5|34669.6|34766.6|34671.7|34770.1|34675.1|34761.8|34668.2|21
1649641590000|2022-04-11 01:46:30|34764.2|34674.8|34765|34674.7|34770|34691.4|34760.7|34673.1|16
1649641600000|2022-04-11 01:46:40|34762.4|34673.5|34756.9|34674.1|34769.7|34685.8|34756.9|34672.9|26
1649641610000|2022-04-11 01:46:50|34766.4|34675.2|34762.2|34680.7|34776.1|34692.3|34756.7|34674.6|28
1649641620000|2022-04-11 01:47:00|34763.5|34682.1|34765.3|34681.9|34768.3|34683.4|34762.3|34678.4|17
1649641630000|2022-04-11 01:47:10|34766.2|34685.2|34767.4|34680.9|34769|34685.9|34765.5|34680.3|18
1649641640000|2022-04-11 01:47:20|34767.7|34680.8|34764|34690.9|34769.4|34701.2|34761.1|34675.1|25
1649641650000|2022-04-11 01:47:30|34763.4|34689.7|34769.2|34675.4|34780|34693.5|34757.3|34674.2|25
1649641660000|2022-04-11 01:47:40|34764.3|34674.6|34771.7|34675|34782.4|34692.6|34763.8|34674.5|20
1649641670000|2022-04-11 01:47:50|34768.5|34674.3|34766.3|34672.8|34770.1|34683.5|34763.6|34672.8|20
1649641680000|2022-04-11 01:48:00|34765.1|34664.7|34768.7|34667|34768.8|34671.1|34764.2|34664.7|22
1649641690000|2022-04-11 01:48:10|34768.8|34667.4|34763.5|34664.7|34768.8|34667.4|34763.5|34664.7|15
1649641700000|2022-04-11 01:48:20|34760.2|34662.3|34765|34663.2|34765|34663.8|34759.6|34661.8|13
1649641710000|2022-04-11 01:48:30|34771.8|34663.3|34761.4|34670.3|34771.8|34683.8|34758.2|34663.3|23
1649641720000|2022-04-11 01:48:40|34761.9|34670.1|34764.3|34668.6|34764.7|34670.1|34756.4|34668.1|18
1649641730000|2022-04-11 01:48:50|34764.1|34666.3|34763.4|34664.1|34765.2|34668.2|34758.1|34664.1|23
1649641740000|2022-04-11 01:49:00|34762|34664.2|34762.4|34664.6|34763.5|34665.5|34761.2|34663.5|22
1649641750000|2022-04-11 01:49:10|34762|34663.9|34759.1|34669.4|34762.6|34669.4|34758.8|34660.1|30
1649641760000|2022-04-11 01:49:20|34759|34669.2|34755.1|34669.3|34762.5|34679.8|34755.1|34669|23
1649641770000|2022-04-11 01:49:30|34760.7|34669.4|34746.8|34658.1|34761.9|34669.6|34746.8|34651.6|32
1649641780000|2022-04-11 01:49:40|34748.4|34654.4|34754.4|34655|34756.9|34657.9|34747.9|34654.4|32
1649641790000|2022-04-11 01:49:50|34754|34655.1|34753.4|34661.1|34758|34665.5|34747.1|34654.7|22
1649641800000|2022-04-11 01:50:00|34754.7|34660.7|34750.6|34664|34755|34664.2|34747.1|34657.6|20
1649641810000|2022-04-11 01:50:10|34748.6|34664.1|34750.2|34664.7|34751.5|34664.8|34746.4|34663.7|22
1649641820000|2022-04-11 01:50:20|34749.8|34663.9|34755|34664|34764.2|34680.6|34745.3|34663.2|23
1649641830000|2022-04-11 01:50:30|34754.1|34664.5|34753|34670.3|34761.9|34675.3|34749.1|34662.5|16
1649641840000|2022-04-11 01:50:40|34759|34673.6|34752.8|34669.8|34759.1|34674.5|34747.5|34669.8|20
1649641850000|2022-04-11 01:50:50|34751|34668.5|34756.6|34667.3|34759.3|34669.2|34751|34667.2|13
1649641860000|2022-04-11 01:51:00|34755|34667.4|34755|34662.6|34756.8|34667.9|34752.6|34661.8|22
1649641870000|2022-04-11 01:51:10|34757.7|34662.9|34754.5|34663.4|34767.4|34674|34753.3|34662.6|22
1649641880000|2022-04-11 01:51:20|34753.1|34663.2|34757.7|34663.5|34761.9|34664.5|34752.5|34662.9|16
1649641890000|2022-04-11 01:51:30|34757.3|34663.6|34757.1|34663.5|34759.9|34664.1|34754.4|34663.1|12
1649641900000|2022-04-11 01:51:40|34758.9|34663.8|34759.2|34670.3|34760.8|34673.9|34752|34663.5|13
1649641910000|2022-04-11 01:51:50|34759.4|34668.5|34755.2|34664.5|34759.4|34669.7|34748.6|34663.4|15
1649641920000|2022-04-11 01:52:00|34754.4|34664.9|34756.7|34665.2|34765|34676.8|34749.2|34664.6|24
1649641930000|2022-04-11 01:52:10|34759.5|34665.5|34750.5|34664.6|34762.1|34665.7|34750.5|34663.8|23
1649641940000|2022-04-11 01:52:20|34758.3|34663.8|34761.5|34665.4|34764.3|34681.6|34754.9|34663.7|16
1649641950000|2022-04-11 01:52:30|34756.7|34664|34759.6|34665.3|34762.6|34665.4|34753.6|34663.8|19
1649641960000|2022-04-11 01:52:40|34757.6|34665|34757.5|34670.3|34764.5|34676.8|34757.5|34665|16
1649641970000|2022-04-11 01:52:50|34758.4|34670.4|34754.1|34662.9|34758.4|34670.4|34750.5|34662.2|18
1649641980000|2022-04-11 01:53:00|34755.4|34655.6|34756.3|34660.9|34764.2|34666|34754.9|34655.6|15
1649641990000|2022-04-11 01:53:10|34758.1|34660.4|34758.3|34658.3|34762|34661|34753.6|34658.3|14
1649642000000|2022-04-11 01:53:20|34760.7|34659|34759.7|34663.1|34763.9|34665.8|34759|34658.9|19
1649642010000|2022-04-11 01:53:30|34762.1|34662.9|34759.6|34670.9|34762.2|34672.3|34757.8|34662.9|23
1649642020000|2022-04-11 01:53:40|34760.9|34671.2|34760.6|34659.2|34763.1|34677.3|34753.9|34659.2|20
1649642030000|2022-04-11 01:53:50|34760.9|34669.2|34762.5|34664.8|34767.8|34669.2|34760.9|34664|27
1649642040000|2022-04-11 01:54:00|34763.6|34665.4|34761.9|34669.8|34765.4|34669.8|34758.1|34659.5|29
1649642050000|2022-04-11 01:54:10|34761.8|34667.7|34749.5|34668.8|34766|34668.8|34749.5|34664.9|21
1649642060000|2022-04-11 01:54:20|34749|34668.4|34749.4|34668.1|34750.6|34669.2|34748|34668|25
1649642070000|2022-04-11 01:54:30|34750|34668|34755.7|34667.8|34755.7|34671|34748.6|34667|18
1649642080000|2022-04-11 01:54:40|34754.8|34668.6|34761.1|34670.6|34766.2|34682.9|34752.1|34665.3|22
1649642090000|2022-04-11 01:54:50|34756.8|34671.7|34761.1|34673.6|34765.9|34676.1|34756.8|34666.5|20
1649642100000|2022-04-11 01:55:00|34763.2|34672.9|34765.5|34672.9|34767.8|34675.4|34760.2|34671.9|25
1649642110000|2022-04-11 01:55:10|34766.8|34673.8|34756.9|34677.9|34767.9|34680.5|34756.2|34670.7|24
1649642120000|2022-04-11 01:55:20|34756.5|34677.2|34764|34684|34764|34685|34756.5|34677.2|19
1649642130000|2022-04-11 01:55:30|34761.8|34681.9|34762.4|34671.1|34767.2|34682.9|34761|34670.6|17
1649642140000|2022-04-11 01:55:40|34761.2|34671.3|34763.8|34671.6|34772|34678.1|34759.7|34669.2|32
1649642150000|2022-04-11 01:55:50|34763.1|34671.5|34764|34674.4|34766.5|34675.6|34759.3|34669.2|21
1649642160000|2022-04-11 01:56:00|34763.7|34674.6|34765.2|34673.1|34769|34675.2|34763.2|34672.5|23
1649642170000|2022-04-11 01:56:10|34765|34673.4|34758.3|34683.9|34765.9|34686|34754|34672.6|23
1649642180000|2022-04-11 01:56:20|34766.9|34687.1|34759.5|34686.3|34766.9|34688.7|34759|34682.7|17
1649642190000|2022-04-11 01:56:30|34760.5|34689.2|34760.2|34676.9|34761.5|34689.5|34759.2|34676.4|24
1649642200000|2022-04-11 01:56:40|34760.7|34677.9|34757.8|34675.2|34760.7|34677.9|34757.3|34671|21
1649642210000|2022-04-11 01:56:50|34757|34674.6|34760.4|34674.2|34761.6|34674.8|34756.5|34673.7|17
1649642220000|2022-04-11 01:57:00|34759.7|34689|34767.3|34669.2|34767.3|34689|34754.2|34669.2|26
1649642230000|2022-04-11 01:57:10|34765.7|34669.4|34762.8|34671.9|34765.7|34671.9|34757.7|34667.7|22
1649642240000|2022-04-11 01:57:20|34763.4|34673.8|34759.1|34667.6|34764.9|34673.8|34759|34667.6|20
1649642250000|2022-04-11 01:57:30|34758.9|34667.7|34751.4|34667.6|34765.3|34670.4|34748.6|34663.2|29
1649642260000|2022-04-11 01:57:40|34751.1|34666.9|34751.7|34665.8|34753.2|34671|34749.4|34665.8|19
1649642270000|2022-04-11 01:57:50|34752.6|34667.4|34758.1|34667.2|34759.5|34669.4|34751.9|34667.2|16
1649642280000|2022-04-11 01:58:00|34758.3|34666.9|34758.9|34677.4|34761.4|34681.5|34756.3|34666.9|19
1649642290000|2022-04-11 01:58:10|34759.9|34679.2|34759.4|34669.5|34761.9|34679.3|34758.3|34668.3|16
1649642300000|2022-04-11 01:58:20|34759.1|34669.6|34757.2|34665|34760.1|34669.8|34754.9|34665|21
1649642310000|2022-04-11 01:58:30|34760.4|34670.7|34756.8|34670.8|34760.7|34674.7|34756|34666.7|30
1649642320000|2022-04-11 01:58:40|34757.3|34667.4|34755.1|34663.7|34758.1|34667.4|34751.2|34660.3|26
1649642330000|2022-04-11 01:58:50|34755.9|34663|34754.3|34666.5|34758.7|34670.8|34754.3|34662.9|24
1649642340000|2022-04-11 01:59:00|34755.2|34665.8|34751|34674.3|34759.8|34674.3|34750.6|34665.8|26
1649642350000|2022-04-11 01:59:10|34751.2|34674.6|34750.4|34667.9|34752.4|34674.6|34750.3|34667.2|21
1649642360000|2022-04-11 01:59:20|34749.3|34667.8|34751.6|34667.5|34763.1|34684.7|34743.1|34666.8|25
1649642370000|2022-04-11 01:59:30|34750.9|34667.8|34748.2|34669.3|34754.9|34669.3|34748.2|34666.4|18
1649642380000|2022-04-11 01:59:40|34749.3|34669.1|34753.7|34671.7|34760.4|34677.7|34747.9|34667.7|23
1649642390000|2022-04-11 01:59:50|34754.3|34670.7|34756.4|34675.8|34759|34679.7|34752.3|34669.9|20
1649642400000|2022-04-11 02:00:00|34754.4|34684.8|34752.7|34673.6|34755.1|34684.8|34752.6|34673.3|25
1649642410000|2022-04-11 02:00:10|34752.6|34673.3|34748.7|34670.8|34752.8|34673.3|34748.7|34669.9|10
1649642420000|2022-04-11 02:00:20|34757.1|34680.5|34750.5|34673.3|34757.1|34680.5|34748.2|34670.4|16
1649642430000|2022-04-11 02:00:30|34750.2|34673.2|34747.8|34668.9|34752.7|34673.4|34744.4|34668.1|18
1649642440000|2022-04-11 02:00:40|34747.3|34670.3|34747.5|34675.4|34752.6|34678|34746.2|34669.8|26
1649642450000|2022-04-11 02:00:50|34748.3|34675.8|34747.1|34673.7|34749|34676.6|34745.3|34671.5|22
1649642460000|2022-04-11 02:01:00|34747|34673.8|34743.8|34668.6|34747.4|34673.8|34743.4|34667.9|20
1649642470000|2022-04-11 02:01:10|34743.5|34669.5|34746.5|34672.3|34749.5|34679.8|34742.9|34669.1|18
1649642480000|2022-04-11 02:01:20|34746|34670.9|34745.9|34671.4|34746.6|34672.5|34745.3|34670.5|17
1649642490000|2022-04-11 02:01:30|34744|34672.6|34747|34677.9|34754.3|34685.4|34743.8|34672.6|20
1649642500000|2022-04-11 02:01:40|34747.1|34678.2|34746.8|34678.7|34748.2|34679.6|34746|34677|21
1649642510000|2022-04-11 02:01:50|34747.4|34679.5|34745.4|34682.9|34748.1|34682.9|34744.4|34672.6|24
1649642520000|2022-04-11 02:02:00|34745.5|34689.8|34747|34672|34749.9|34693.5|34739.8|34671.2|27
1649642530000|2022-04-11 02:02:10|34748|34671.7|34747.6|34675.1|34750.5|34680.5|34746.5|34670.9|24
1649642540000|2022-04-11 02:02:20|34748.4|34675.5|34753.8|34674.4|34754.3|34679.4|34748.4|34673.9|12
1649642550000|2022-04-11 02:02:30|34753.6|34674.8|34744.5|34673.3|34754.3|34675.7|34744.5|34673.2|18
1649642560000|2022-04-11 02:02:40|34744.4|34673.1|34749.1|34680.1|34751.5|34684.3|34744.4|34673.1|23
1649642570000|2022-04-11 02:02:50|34749.8|34681.7|34746|34674.3|34749.8|34681.7|34746|34673.9|10
1649642580000|2022-04-11 02:03:00|34750.5|34674.5|34748.5|34677.6|34750.5|34684.4|34744.5|34674|23
1649642590000|2022-04-11 02:03:10|34755.2|34683.9|34740.7|34673.6|34757.2|34685|34740.5|34673.4|17
1649642600000|2022-04-11 02:03:20|34746.9|34677.2|34750.2|34669|34752.7|34677.2|34746.9|34667.8|26
1649642610000|2022-04-11 02:03:30|34750|34668.2|34753.5|34677.5|34755.9|34679.8|34749.3|34667.6|30
1649642620000|2022-04-11 02:03:40|34754.6|34677.6|34756.4|34682.8|34757.9|34683.7|34751.8|34676.7|26
1649642630000|2022-04-11 02:03:50|34757|34682.7|34756.9|34682.6|34757.8|34682.9|34755.6|34682|19
1649642640000|2022-04-11 02:04:00|34756.2|34682.2|34755.9|34682.5|34762.4|34686.2|34755.1|34681.2|32
1649642650000|2022-04-11 02:04:10|34757.8|34682.9|34761.8|34688.3|34761.8|34688.8|34756.9|34681.5|28
1649642660000|2022-04-11 02:04:20|34762.2|34689.6|34761.7|34686.2|34765.2|34692.6|34760.4|34685.2|36
1649642670000|2022-04-11 02:04:30|34761.1|34685.9|34760.8|34684|34763.9|34687.5|34758.2|34683.3|28
1649642680000|2022-04-11 02:04:40|34760|34684.4|34760.5|34683.9|34762.4|34686.7|34759.9|34683.7|27
1649642690000|2022-04-11 02:04:50|34759.7|34683.3|34759.4|34681.5|34760.3|34683.3|34758.4|34681.2|11
1649642700000|2022-04-11 02:05:00|34759.1|34681.9|34758.9|34685.8|34761.5|34686.2|34758.2|34681.9|17
1649642710000|2022-04-11 02:05:10|34759.1|34685.7|34762.8|34688.4|34767.3|34698|34757.4|34684|23
1649642720000|2022-04-11 02:05:20|34763|34689.7|34759|34684|34763|34690.3|34756.5|34684|18
1649642730000|2022-04-11 02:05:30|34758.9|34684.4|34760.8|34688.9|34762.3|34691.6|34756.9|34682.2|18
1649642740000|2022-04-11 02:05:40|34760|34688.6|34758|34685.3|34760|34688.6|34756.6|34683.3|17
1649642750000|2022-04-11 02:05:50|34758.2|34684.9|34758.7|34685|34760|34686.7|34758|34683.9|17
1649642760000|2022-04-11 02:06:00|34758.6|34685.2|34760.4|34686|34765.6|34695.1|34758.3|34683.3|25
1649642770000|2022-04-11 02:06:10|34760.1|34687.1|34762.1|34686.6|34768|34689.5|34760.1|34686.6|17
1649642780000|2022-04-11 02:06:20|34761.7|34687.9|34763.8|34688.7|34763.8|34688.8|34760.8|34686.7|16
1649642790000|2022-04-11 02:06:30|34764.4|34688.8|34765.4|34693.7|34766|34698.6|34759.1|34686.7|26
1649642800000|2022-04-11 02:06:40|34765.9|34694|34763.5|34690.2|34765.9|34694|34763.4|34689.1|17
1649642810000|2022-04-11 02:06:50|34764.6|34691.2|34762.5|34686.8|34766.8|34695.4|34761.1|34686|25
1649642820000|2022-04-11 02:07:00|34761.3|34686.9|34768.6|34688.8|34768.6|34688.8|34761.1|34686.3|22
1649642830000|2022-04-11 02:07:10|34770.9|34696.6|34763.4|34688.2|34770.9|34696.6|34760.8|34685.4|23
1649642840000|2022-04-11 02:07:20|34764.6|34688.8|34760.8|34685|34764.6|34688.8|34760|34684.3|22
1649642850000|2022-04-11 02:07:30|34760.1|34684.8|34763.3|34687.7|34764|34689.1|34760|34684.3|24
1649642860000|2022-04-11 02:07:40|34762.5|34686.8|34769.1|34687.2|34777.4|34690.1|34762.5|34686.1|20
1649642870000|2022-04-11 02:07:50|34772.2|34686.5|34776.2|34683.8|34776.8|34687.9|34770.8|34683.8|14
1649642880000|2022-04-11 02:08:00|34781|34676.9|34767.6|34690.9|34781|34692.9|34764.9|34676.9|22
1649642890000|2022-04-11 02:08:10|34767.3|34691|34771.4|34695.7|34771.8|34697.1|34765.5|34689.6|23
1649642900000|2022-04-11 02:08:20|34771.7|34695.2|34769.6|34692.8|34771.7|34695.7|34768.4|34692.6|29
1649642910000|2022-04-11 02:08:30|34768.9|34693|34768.1|34691.6|34771.3|34695.4|34767|34689.3|23
1649642920000|2022-04-11 02:08:40|34774.1|34691.3|34768.6|34691.8|34774.4|34694.6|34768.3|34691.3|12
1649642930000|2022-04-11 02:08:50|34768.9|34692.1|34768.4|34693.5|34771.9|34693.9|34765.6|34691|16
1649642940000|2022-04-11 02:09:00|34768.6|34693.6|34772.9|34687.1|34778.7|34704|34766|34681.3|28
1649642950000|2022-04-11 02:09:10|34774.3|34686.3|34763.6|34685.5|34777.3|34687.6|34763.6|34684.6|20
1649642960000|2022-04-11 02:09:20|34764.3|34684.1|34766.6|34690.6|34768.8|34693.2|34763.9|34684.1|24
1649642970000|2022-04-11 02:09:30|34767.7|34691.1|34770|34692.6|34771.7|34695.7|34767.7|34691.1|19
1649642980000|2022-04-11 02:09:40|34770.6|34692.2|34768.7|34691.7|34770.8|34692.3|34768.7|34690.7|16
1649642990000|2022-04-11 02:09:50|34770.4|34691.9|34771.4|34695.5|34773.4|34698.4|34768.5|34691.9|22
1649643000000|2022-04-11 02:10:00|34771.3|34695.6|34770.1|34694.5|34772.1|34695.8|34770.1|34694.4|21
1649643010000|2022-04-11 02:10:10|34770|34695.6|34772.9|34697.7|34773.6|34698.9|34770|34693.7|20
1649643020000|2022-04-11 02:10:20|34773.9|34697.4|34772.5|34696.5|34773.9|34697.4|34771.3|34695.8|20
1649643030000|2022-04-11 02:10:30|34772.8|34697.4|34770.2|34696.6|34773.7|34700.6|34769.5|34695|23
1649643040000|2022-04-11 02:10:40|34771.5|34694.1|34771.2|34694.8|34772.1|34695.8|34768.3|34693.8|28
1649643050000|2022-04-11 02:10:50|34770.3|34695.1|34763.3|34713.3|34771.2|34714|34762.9|34694.3|16
1649643060000|2022-04-11 02:11:00|34773.2|34707.8|34772.2|34704.3|34775|34707.8|34770.2|34702.3|29
1649643070000|2022-04-11 02:11:10|34773|34705.7|34773|34697.4|34774.7|34705.7|34771.4|34696.6|28
1649643080000|2022-04-11 02:11:20|34773.1|34710.8|34775.6|34700.6|34776.3|34710.8|34773.1|34700.6|18
1649643090000|2022-04-11 02:11:30|34775|34700.8|34774.5|34698.3|34777.5|34704.7|34773.1|34698.3|16
1649643100000|2022-04-11 02:11:40|34773.7|34697.3|34772.3|34699.1|34775.4|34702.1|34772.2|34693.9|29
1649643110000|2022-04-11 02:11:50|34773|34699.3|34771.3|34697|34773|34700.8|34771.1|34696.6|21
1649643120000|2022-04-11 02:12:00|34771.2|34696.9|34772|34698.8|34778.1|34711|34768.4|34693.1|24
1649643130000|2022-04-11 02:12:10|34772.3|34700|34769.9|34697.9|34772.3|34700|34766.3|34692.8|21
1649643140000|2022-04-11 02:12:20|34770.2|34698.2|34766.3|34691.1|34771.3|34698.8|34766.3|34691|21
1649643150000|2022-04-11 02:12:30|34769.7|34691.9|34769.2|34699.3|34770|34699.3|34765.4|34691.6|25
1649643160000|2022-04-11 02:12:40|34769.7|34698.7|34767.2|34695.3|34769.7|34698.7|34766.8|34694.8|27
1649643170000|2022-04-11 02:12:50|34766.9|34694.5|34766.7|34693.6|34770.3|34698.3|34766.5|34692.6|28
1649643180000|2022-04-11 02:13:00|34767|34693.5|34766|34692.7|34767.5|34694.7|34764.2|34691.9|19
1649643190000|2022-04-11 02:13:10|34766.8|34692.3|34766.1|34696.5|34771.5|34699.7|34764.2|34691.5|22
1649643200000|2022-04-11 02:13:20|34767.1|34696.7|34765.4|34692.8|34767.1|34696.7|34764.2|34691.3|17
1649643210000|2022-04-11 02:13:30|34764.9|34693|34764.5|34694.4|34766.6|34703.4|34764.1|34692|24
1649643220000|2022-04-11 02:13:40|34765.2|34694.3|34790.4|34704.1|34803.1|34704.1|34764.1|34689.4|30
1649643230000|2022-04-11 02:13:50|34798.1|34698|34789.1|34699.4|34798.1|34700.8|34787.3|34694.5|24
1649643240000|2022-04-11 02:14:00|34784|34705.8|34785.7|34703.1|34787.1|34705.8|34784|34702.3|21
1649643250000|2022-04-11 02:14:10|34785|34702.7|34781.9|34699.4|34786.5|34703.9|34781.9|34698.7|18
1649643260000|2022-04-11 02:14:20|34783.1|34699.5|34785.2|34702.6|34788.3|34707.4|34782.8|34699.5|22
1649643270000|2022-04-11 02:14:30|34782.7|34699.4|34782.4|34700|34785|34700.9|34781.2|34698.4|21
1649643280000|2022-04-11 02:14:40|34782.7|34699.2|34783.9|34699.9|34793|34707.1|34779.8|34697.7|25
1649643290000|2022-04-11 02:14:50|34779.6|34700.6|34784.9|34698.3|34784.9|34700.7|34779.6|34698.3|7
1649643300000|2022-04-11 02:15:00|34799.5|34685|34787.7|34698.2|34799.5|34700.2|34787.1|34685|23
1649643310000|2022-04-11 02:15:10|34787.9|34698.3|34781.5|34699.9|34787.9|34700.7|34779.6|34697.9|20
1649643320000|2022-04-11 02:15:20|34780.5|34700.5|34786.8|34705.3|34789.4|34708.6|34780.5|34700.5|16
1649643330000|2022-04-11 02:15:30|34781.7|34702.2|34786.3|34700.6|34789.6|34703.5|34781.7|34700.6|18
1649643340000|2022-04-11 02:15:40|34787|34701.5|34792.3|34709.4|34792.3|34712.7|34784.9|34701.5|24
1649643350000|2022-04-11 02:15:50|34791.6|34709.9|34790|34707.6|34792|34710|34787.6|34706.3|19
1649643360000|2022-04-11 02:16:00|34790.7|34707.5|34791.4|34709.4|34793.4|34711.7|34786.9|34703.7|25
1649643370000|2022-04-11 02:16:10|34791.3|34709.3|34785.6|34708.7|34792.5|34710.4|34784.4|34706|21
1649643380000|2022-04-11 02:16:20|34786.3|34708.1|34790.9|34718.4|34795.7|34726.8|34782.7|34708.1|21
1649643390000|2022-04-11 02:16:30|34787.9|34707.8|34789.1|34708.3|34792.2|34709.9|34784.8|34707.5|20
1649643400000|2022-04-11 02:16:40|34786.6|34707.9|34790.9|34717.6|34794.7|34723.7|34785.1|34707.9|20
1649643410000|2022-04-11 02:16:50|34792|34719.8|34787.7|34714.3|34792|34720.1|34786.9|34714.3|15
1649643420000|2022-04-11 02:17:00|34789|34704.9|34783.5|34703.7|34789|34705.3|34782.9|34699.8|21
1649643430000|2022-04-11 02:17:10|34784.4|34703.2|34786.3|34703.7|34790.3|34710|34783.4|34702.8|20
1649643440000|2022-04-11 02:17:20|34786.2|34703.5|34790|34704.6|34790.7|34704.9|34785|34703.5|25
1649643450000|2022-04-11 02:17:30|34788.3|34707.2|34788.6|34708.1|34788.7|34708.4|34784.8|34707.2|14
1649643460000|2022-04-11 02:17:40|34787.7|34708.6|34788.3|34713.4|34792.4|34720.4|34786.5|34707.9|14
1649643470000|2022-04-11 02:17:50|34787|34714.4|34788.2|34710.8|34788.9|34715.5|34786.1|34709.5|16
1649643480000|2022-04-11 02:18:00|34787.2|34710.4|34787.1|34707.9|34794|34713.4|34786|34703.7|19
1649643490000|2022-04-11 02:18:10|34791.4|34706.1|34789.4|34705.9|34791.6|34707.3|34788|34705.1|27
1649643500000|2022-04-11 02:18:20|34793.1|34706|34790.4|34705.7|34793.9|34706.7|34789.2|34705.1|24
1649643510000|2022-04-11 02:18:30|34787.5|34704.8|34788|34707.2|34793.3|34711.4|34787.5|34704.8|27
1649643520000|2022-04-11 02:18:40|34789.5|34707.4|34790.8|34708.7|34791.1|34708.7|34788.7|34706.2|17
1649643530000|2022-04-11 02:18:50|34790.2|34708|34793.2|34709.4|34794.3|34713.1|34788.7|34705.8|23
1649643540000|2022-04-11 02:19:00|34793|34708.1|34791.8|34708.7|34793.1|34711.9|34789.9|34708.1|26
1649643550000|2022-04-11 02:19:10|34794.8|34708.8|34797.7|34713.7|34800.1|34717.7|34793.6|34708.8|34
1649643560000|2022-04-11 02:19:20|34798|34714.6|34804.9|34718.1|34806.4|34719.2|34797.5|34714.2|33
1649643570000|2022-04-11 02:19:30|34805.3|34717.6|34803.9|34716.3|34806.2|34718.3|34802.6|34715.1|23
1649643580000|2022-04-11 02:19:40|34802.9|34717.2|34803.9|34717.3|34808.2|34721.9|34802.7|34716.4|26
1649643590000|2022-04-11 02:19:50|34804.4|34718.5|34798.2|34717.7|34804.5|34722.7|34797.4|34716.6|20
1649643600000|2022-04-11 02:20:00|34798.8|34716.5|34799.5|34716.9|34814.6|34737.6|34796.8|34716.1|29
1649643610000|2022-04-11 02:20:10|34798.4|34716.3|34800.5|34716.4|34803.8|34716.8|34798.4|34715.4|25
1649643620000|2022-04-11 02:20:20|34800.8|34716.1|34798.1|34715.9|34801.8|34718.5|34797.7|34714.6|28
1649643630000|2022-04-11 02:20:30|34797.9|34715.6|34797.9|34715.1|34799.6|34715.9|34797.2|34714.3|22
1649643640000|2022-04-11 02:20:40|34797.2|34714.8|34798.8|34716.1|34802.8|34718.5|34794.8|34711.1|31
1649643650000|2022-04-11 02:20:50|34797|34714.8|34795.1|34718.1|34798.1|34718.1|34792.6|34713.9|26
1649643660000|2022-04-11 02:21:00|34796.8|34718|34798.3|34722|34802.5|34730.1|34794.2|34717.8|21
1649643670000|2022-04-11 02:21:10|34797.1|34722.7|34794.1|34715.8|34800.5|34722.7|34793.6|34713.8|19
1649643680000|2022-04-11 02:21:20|34794.9|34717.8|34797.5|34725.4|34801|34725.4|34794.7|34713.1|21
1649643690000|2022-04-11 02:21:30|34798.8|34726.7|34794.9|34717.4|34798.8|34726.7|34794.8|34714.5|17
1649643700000|2022-04-11 02:21:40|34795|34717.7|34793.7|34716.3|34806.4|34732.3|34793.6|34714.7|13
1649643710000|2022-04-11 02:21:50|34794.2|34718.3|34784.9|34715.2|34800.8|34737.9|34784.9|34713.1|16
1649643720000|2022-04-11 02:22:00|34790.5|34711.7|34799.2|34714.2|34799.5|34714.2|34790.5|34710.9|27
1649643730000|2022-04-11 02:22:10|34799.7|34713.6|34799.7|34716|34800.3|34721.8|34796.5|34712.7|20
1649643740000|2022-04-11 02:22:20|34800.5|34716.6|34799.1|34717.5|34801.1|34717.5|34797.6|34714.7|22
1649643750000|2022-04-11 02:22:30|34799.7|34716.8|34789.6|34718.1|34799.7|34718.1|34789.6|34714.7|12
1649643760000|2022-04-11 02:22:40|34800.2|34718.2|34794.8|34718.2|34800.2|34718.2|34793.6|34717.6|12
1649643770000|2022-04-11 02:22:50|34795.3|34718|34800.9|34732.1|34802.6|34733.8|34794.7|34716|17
1649643780000|2022-04-11 02:23:00|34798.7|34716.6|34796.6|34714.5|34800|34716.7|34795|34713.5|23
1649643790000|2022-04-11 02:23:10|34798.8|34714.4|34799.8|34720.6|34799.8|34720.6|34795.1|34711|10
1649643800000|2022-04-11 02:23:20|34798.2|34717.8|34792.9|34710.1|34798.2|34717.8|34784.5|34709.4|15
1649643810000|2022-04-11 02:23:30|34793.2|34709.3|34794.8|34711.8|34800.1|34719.2|34791.3|34708.8|22
1649643820000|2022-04-11 02:23:40|34793.8|34712.9|34793.4|34712.3|34796.1|34713|34791.7|34710.6|23
1649643830000|2022-04-11 02:23:50|34793.5|34711.9|34799.7|34716.7|34801.4|34719.1|34793.5|34711.2|23
1649643840000|2022-04-11 02:24:00|34799.1|34715.6|34798.3|34714.3|34800.4|34717.8|34797.6|34713.8|23
1649643850000|2022-04-11 02:24:10|34798.7|34714.6|34798.9|34716.6|34799|34725.2|34797|34714.2|25
1649643860000|2022-04-11 02:24:20|34799.6|34716.9|34798.8|34717.4|34804.1|34723.4|34797.8|34714.7|32
1649643870000|2022-04-11 02:24:30|34804|34725.7|34801.5|34716.9|34809.5|34725.7|34801.5|34716.7|27
1649643880000|2022-04-11 02:24:40|34801.6|34717.2|34802|34716.5|34803.3|34718.6|34798.6|34716.1|15
1649643890000|2022-04-11 02:24:50|34802.7|34716.3|34803.5|34717.3|34804|34718.1|34801.8|34716.3|19
1649643900000|2022-04-11 02:25:00|34808.6|34729.7|34800.2|34723.6|34808.9|34733.6|34799.6|34723.2|19
1649643910000|2022-04-11 02:25:10|34800.3|34724.2|34804|34720|34804.4|34724.4|34800.3|34719.4|23
1649643920000|2022-04-11 02:25:20|34814.1|34735.5|34803|34722.5|34814.1|34735.5|34801|34720.5|18
1649643930000|2022-04-11 02:25:30|34802.1|34722.1|34801.6|34718.3|34804.4|34722.2|34800.6|34718.3|23
1649643940000|2022-04-11 02:25:40|34800.8|34722.1|34803|34723|34805.2|34723.1|34799.7|34717.6|20
1649643950000|2022-04-11 02:25:50|34806.8|34733.7|34803.9|34724|34808.3|34734.7|34803.9|34724|13
1649643960000|2022-04-11 02:26:00|34805.6|34723.4|34802.2|34723.8|34805.6|34723.9|34801.6|34723.4|11
1649643970000|2022-04-11 02:26:10|34816.9|34740.9|34801|34716.2|34816.9|34740.9|34798.9|34715.7|22
1649643980000|2022-04-11 02:26:20|34800.6|34715.9|34802.9|34717|34806.3|34717.5|34800.6|34715.3|15
1649643990000|2022-04-11 02:26:30|34808.7|34724|34804.7|34719|34809.4|34724|34804.1|34717.9|15
1649644000000|2022-04-11 02:26:40|34806.4|34719.1|34805.5|34730.2|34806.4|34730.5|34804.6|34719.1|17
1649644010000|2022-04-11 02:26:50|34806.8|34731|34804.5|34719.8|34807.3|34731.7|34802.9|34719|17
1649644020000|2022-04-11 02:27:00|34810.2|34727|34804.4|34720|34810.6|34727|34804.4|34720|24
1649644030000|2022-04-11 02:27:10|34804.8|34721.1|34807.6|34720.1|34807.6|34721.1|34803.6|34719.2|16
1649644040000|2022-04-11 02:27:20|34809.8|34724.6|34803.2|34731.8|34809.8|34731.8|34803.2|34723.3|7
1649644050000|2022-04-11 02:27:30|34804.3|34729.8|34803.7|34720.8|34806.2|34730.4|34802.2|34720.8|20
1649644060000|2022-04-11 02:27:40|34809|34729.9|34803.3|34724|34810.3|34736.1|34800.1|34723.8|18
1649644070000|2022-04-11 02:27:50|34801|34723.7|34801.8|34725.1|34803.9|34725.5|34801|34723.7|20
1649644080000|2022-04-11 02:28:00|34802.5|34725.2|34803.4|34725.7|34806.9|34732.5|34798.3|34725.1|18
1649644090000|2022-04-11 02:28:10|34803.6|34725.2|34804.2|34724.4|34808.7|34726|34802.9|34722.6|18
1649644100000|2022-04-11 02:28:20|34810.4|34738.4|34805.7|34726|34810.4|34738.4|34803.8|34723.7|16
1649644110000|2022-04-11 02:28:30|34806.3|34726.1|34805.9|34724.7|34806.6|34727.2|34803.8|34723.6|13
1649644120000|2022-04-11 02:28:40|34805.5|34724.8|34802.1|34717.3|34806.8|34724.8|34800.6|34716.6|22
1649644130000|2022-04-11 02:28:50|34809.2|34727.2|34806.2|34719.8|34809.2|34727.2|34802.8|34719.8|21
1649644140000|2022-04-11 02:29:00|34807|34720.1|34803.9|34716.9|34807|34722.3|34801.3|34716.4|24
1649644150000|2022-04-11 02:29:10|34808.2|34723.4|34802.9|34729.7|34808.7|34733.6|34801.5|34721.1|12
1649644160000|2022-04-11 02:29:20|34802.4|34728.8|34799.5|34722|34804.1|34729.2|34799.5|34722|13
1649644170000|2022-04-11 02:29:30|34802|34722.2|34801.4|34723.1|34802|34723.8|34800.2|34721.8|18
1649644180000|2022-04-11 02:29:40|34812.5|34736.9|34805|34717.4|34812.5|34736.9|34800.8|34717.3|18
1649644190000|2022-04-11 02:29:50|34804.2|34717.7|34800.8|34716.1|34805|34720.3|34798.9|34716.1|26
1649644200000|2022-04-11 02:30:00|34801.3|34716.2|34805.6|34720.4|34808.4|34722.6|34800.8|34716.2|24
1649644210000|2022-04-11 02:30:10|34806.2|34720.5|34802.3|34730.4|34807.3|34730.6|34800.1|34718.8|22
1649644220000|2022-04-11 02:30:20|34801.4|34729.7|34802.5|34724.2|34805.4|34730.7|34801.2|34723.9|19
1649644230000|2022-04-11 02:30:30|34801.5|34724|34798|34722.1|34804.9|34742.6|34792.6|34721.4|22
1649644240000|2022-04-11 02:30:40|34799.2|34735.1|34802.6|34723.7|34811.7|34735.3|34795.9|34723.7|18
1649644250000|2022-04-11 02:30:50|34801.9|34724.4|34804.8|34722.4|34807.4|34724.4|34799.8|34722.1|15
1649644260000|2022-04-11 02:31:00|34803.9|34717.9|34802.7|34716.7|34805.9|34718.6|34802.7|34716.7|19
1649644270000|2022-04-11 02:31:10|34804|34717|34801.6|34722.1|34804.4|34724.7|34801.2|34716.3|13
1649644280000|2022-04-11 02:31:20|34800.6|34723.8|34803.4|34720.6|34805.8|34723.8|34800.6|34720.4|22
1649644290000|2022-04-11 02:31:30|34802.9|34724.8|34803.4|34724.1|34803.7|34725.2|34802.2|34724.1|20
1649644300000|2022-04-11 02:31:40|34802.1|34723.9|34805.4|34721.8|34805.4|34743|34793|34721.1|20
1649644310000|2022-04-11 02:31:50|34804.2|34723.6|34806.5|34734.6|34817.9|34736|34800.4|34718.5|18
1649644320000|2022-04-11 02:32:00|34801.6|34731.6|34804.1|34724.8|34806.8|34733.3|34800.7|34721.2|25
1649644330000|2022-04-11 02:32:10|34803.1|34738.4|34810.3|34732.3|34811.6|34738.4|34803.1|34732.3|6
1649644340000|2022-04-11 02:32:20|34804.3|34731.5|34804.9|34723.7|34810|34733.2|34803.1|34722.4|19
1649644350000|2022-04-11 02:32:30|34803.5|34723.4|34805.8|34726|34814.7|34745.9|34795.9|34723.1|14
1649644360000|2022-04-11 02:32:40|34807|34727.5|34803|34720.9|34807.3|34728.5|34800.5|34720.4|18
1649644370000|2022-04-11 02:32:50|34803.9|34721.6|34806|34731.4|34806|34735.5|34801|34721.5|27
1649644380000|2022-04-11 02:33:00|34805.3|34730.4|34802.5|34720.5|34806.7|34730.4|34801.4|34719.9|23
1649644390000|2022-04-11 02:33:10|34802.7|34721|34802.2|34721.6|34809|34724.7|34801.5|34720.3|25
1649644400000|2022-04-11 02:33:20|34801.5|34721.7|34805.6|34720.6|34807.5|34722.3|34801.5|34720.4|17
1649644410000|2022-04-11 02:33:30|34802.4|34724.8|34803|34725|34804.4|34725|34801.4|34724.8|29
1649644420000|2022-04-11 02:33:40|34804|34724.8|34808.3|34733.1|34810|34737.3|34803.6|34722.4|18
1649644430000|2022-04-11 02:33:50|34803.3|34736.1|34803|34725|34809|34736.1|34800.2|34724.6|21
1649644440000|2022-04-11 02:34:00|34802.3|34724.7|34801.7|34732.3|34809.8|34736.1|34800.9|34724.4|18
1649644450000|2022-04-11 02:34:10|34803.4|34733.4|34800.9|34724.7|34807.9|34733.4|34800.8|34724.3|18
1649644460000|2022-04-11 02:34:20|34803.7|34724.8|34803.9|34725|34803.9|34725|34801.8|34724.6|16
1649644470000|2022-04-11 02:34:30|34804.1|34724.8|34809.5|34729|34817.3|34742.7|34802.1|34724.4|16
1649644480000|2022-04-11 02:34:40|34806|34730.5|34807.2|34723.4|34807.7|34730.5|34803.9|34723.4|14
1649644490000|2022-04-11 02:34:50|34805.9|34725|34805.1|34731.6|34805.9|34738.7|34800.8|34724.6|17
1649644500000|2022-04-11 02:35:00|34804.7|34731.5|34800.5|34723.1|34805.8|34733.4|34798.7|34721.9|23
1649644510000|2022-04-11 02:35:10|34801.8|34724.1|34801.3|34719.1|34805.2|34724.1|34798.4|34714|30
1649644520000|2022-04-11 02:35:20|34800.8|34719.4|34799.1|34716.8|34804.2|34719.4|34798.9|34715.9|30
1649644530000|2022-04-11 02:35:30|34796.9|34713.7|34799.8|34716.2|34804|34720.5|34796.9|34712.9|21
1649644540000|2022-04-11 02:35:40|34801.6|34716.9|34801.4|34716.9|34802.1|34717.9|34799.2|34714.5|18
1649644550000|2022-04-11 02:35:50|34799.9|34717|34799.3|34715.2|34801.4|34717.3|34799.3|34715|14
1649644560000|2022-04-11 02:36:00|34797.9|34711.7|34801.5|34718.7|34803|34719.6|34797|34710.7|15
1649644570000|2022-04-11 02:36:10|34802|34718.1|34800.3|34714.2|34803|34718.1|34798.2|34714.2|16
1649644580000|2022-04-11 02:36:20|34800.5|34714.9|34805|34719.2|34807.2|34721|34799.5|34714|21
1649644590000|2022-04-11 02:36:30|34803.8|34717.9|34802.3|34718|34805.6|34721.1|34802.3|34717.8|13
1649644600000|2022-04-11 02:36:40|34803.4|34717.2|34804.2|34722.8|34804.8|34723.8|34802.2|34717|18
1649644610000|2022-04-11 02:36:50|34803.4|34722.1|34800.9|34718|34803.4|34722.1|34800.4|34718|13
1649644620000|2022-04-11 02:37:00|34800.8|34737.5|34791.5|34719.5|34811.9|34737.5|34791.5|34717|17
1649644630000|2022-04-11 02:37:10|34800.7|34717.8|34804.1|34726|34807|34726.5|34800.7|34717.8|16
1649644640000|2022-04-11 02:37:20|34802.3|34725|34804.7|34717.9|34806|34725|34799.2|34715.2|18
1649644650000|2022-04-11 02:37:30|34807.2|34717.4|34800.8|34719.7|34808.1|34720.1|34798.7|34717.4|14
1649644660000|2022-04-11 02:37:40|34801|34719.5|34804.3|34731.7|34804.3|34731.7|34799.9|34715.4|20
1649644670000|2022-04-11 02:37:50|34804.6|34732.6|34800|34721|34804.7|34732.6|34798.7|34719.8|16
1649644680000|2022-04-11 02:38:00|34799.5|34720.8|34806.3|34731.4|34807.5|34732.6|34797.3|34720.1|13
1649644690000|2022-04-11 02:38:10|34805.6|34730.6|34802|34726.2|34806.7|34731.2|34801.8|34725.5|13
1649644700000|2022-04-11 02:38:20|34801.7|34726.6|34805.8|34725.5|34807.6|34726.6|34801.7|34723.1|11
1649644710000|2022-04-11 02:38:30|34801.6|34719.9|34805.5|34731.4|34805.5|34731.4|34799.7|34719.2|10
1649644720000|2022-04-11 02:38:40|34806.4|34732.6|34802.4|34726.5|34807.7|34732.6|34802.1|34726.2|16
1649644730000|2022-04-11 02:38:50|34797.4|34720.3|34806.4|34731.4|34806.4|34731.4|34797.4|34720.3|12
1649644740000|2022-04-11 02:39:00|34806.8|34731.2|34796.1|34720.5|34807.9|34733.5|34795.7|34719.5|10
1649644750000|2022-04-11 02:39:10|34804.5|34720.8|34811.3|34732.8|34811.3|34733.8|34798.7|34718.1|14
1649644760000|2022-04-11 02:39:20|34805.1|34731|34802|34727.7|34806.2|34731|34799.4|34726.4|15
1649644770000|2022-04-11 02:39:30|34801.2|34726.4|34804.7|34731.8|34806.2|34733.9|34799.8|34725.6|12
1649644780000|2022-04-11 02:39:40|34804|34730.6|34798.8|34725.5|34804|34730.6|34798.8|34725.5|11
1649644790000|2022-04-11 02:39:50|34801.8|34727.7|34800.6|34729.8|34804.8|34734.3|34797.7|34718.9|9
1649644800000|2022-04-11 02:40:00|34797.2|34717.9|34797.5|34719|34804.9|34721|34791.9|34710.5|29
1649644810000|2022-04-11 02:40:10|34795.9|34718.2|34797|34714.2|34800.7|34718.2|34795.6|34713.9|26
1649644820000|2022-04-11 02:40:20|34795.6|34713.8|34794.8|34715.8|34797.3|34718.8|34791.9|34709.5|24
1649644830000|2022-04-11 02:40:30|34792.8|34713.3|34793.4|34708.1|34794.1|34713.3|34791.3|34707|27
1649644840000|2022-04-11 02:40:40|34793.1|34708|34791.6|34705.9|34793.1|34708|34790.4|34704.5|23
1649644850000|2022-04-11 02:40:50|34790.7|34705.6|34792.6|34711.3|34798.6|34714.9|34790.3|34705|21
1649644860000|2022-04-11 02:41:00|34800|34709.5|34795.4|34709|34800.4|34709.5|34794.4|34707|23
1649644870000|2022-04-11 02:41:10|34794.9|34708.7|34800.5|34716.3|34802.6|34717.8|34794.3|34708.7|24
1649644880000|2022-04-11 02:41:20|34798.9|34715.2|34801.4|34716.7|34802.8|34718|34798.9|34713.9|26
1649644890000|2022-04-11 02:41:30|34802|34716.9|34797.7|34715.3|34802|34717.2|34797.7|34714.8|19
1649644900000|2022-04-11 02:41:40|34798.5|34715.6|34797.5|34722.7|34803.5|34728.4|34796.9|34715.6|24
1649644910000|2022-04-11 02:41:50|34794.5|34718.9|34802.7|34721.8|34807.4|34739.6|34794.5|34717|19
1649644920000|2022-04-11 02:42:00|34802.9|34720.9|34803|34721.7|34808.1|34728|34801.5|34720.4|21
1649644930000|2022-04-11 02:42:10|34803.2|34721.8|34807.4|34725.7|34807.8|34726.8|34800.7|34721.8|21
1649644940000|2022-04-11 02:42:20|34805.8|34724.9|34804.9|34722.4|34806.8|34724.9|34803.6|34722|12
1649644950000|2022-04-11 02:42:30|34804.1|34723.2|34804.7|34732.2|34810.3|34738.9|34801.3|34723.2|15
1649644960000|2022-04-11 02:42:40|34806.6|34733.2|34804.1|34722.2|34806.6|34733.2|34800|34722.2|11
1649644970000|2022-04-11 02:42:50|34804.9|34721.3|34805.1|34728.1|34806.2|34730.4|34801.9|34719.8|25
1649644980000|2022-04-11 02:43:00|34805.9|34728.7|34804.3|34725.4|34806.5|34728.7|34802.2|34724.5|23
1649644990000|2022-04-11 02:43:10|34803.8|34726.5|34803.7|34725.9|34805.6|34730.9|34802|34725.1|22
1649645000000|2022-04-11 02:43:20|34803.4|34726.1|34805.5|34731.2|34806.1|34734.4|34798.6|34726.1|14
1649645010000|2022-04-11 02:43:30|34806|34732.4|34802.4|34722.1|34806.2|34732.4|34802.4|34722.1|12
1649645020000|2022-04-11 02:43:40|34800.9|34722.4|34804.3|34720.9|34807.8|34722.6|34800.3|34720.7|11
1649645030000|2022-04-11 02:43:50|34802.1|34721.1|34803.5|34727|34806.7|34729.8|34802|34721.1|23
1649645040000|2022-04-11 02:44:00|34803.3|34721.2|34803.6|34722.6|34804.9|34725.5|34802.5|34719.6|20
1649645050000|2022-04-11 02:44:10|34803.5|34723.1|34803|34720.5|34804.3|34723.1|34802.6|34719.6|23
1649645060000|2022-04-11 02:44:20|34803.1|34720.6|34803.9|34720.8|34805.9|34723.8|34801.4|34718.7|16
1649645070000|2022-04-11 02:44:30|34798.2|34720.1|34797.5|34735.1|34802|34735.1|34797.5|34719.8|19
1649645080000|2022-04-11 02:44:40|34796.8|34732.9|34807.8|34733.3|34808.2|34733.4|34796|34728.4|14
1649645090000|2022-04-11 02:44:50|34806.8|34731.3|34802.8|34725.3|34806.8|34731.3|34800.4|34722.9|11
1649645100000|2022-04-11 02:45:00|34803.4|34723.9|34802.6|34723.1|34803.8|34725.7|34801.6|34723.1|18
1649645110000|2022-04-11 02:45:10|34801.6|34723.3|34805.8|34733.5|34807.8|34735.7|34799.5|34720.1|12
1649645120000|2022-04-11 02:45:20|34804.4|34731.2|34798.7|34720|34804.5|34731.2|34798.2|34719.6|23
1649645130000|2022-04-11 02:45:30|34798.5|34720.3|34807.5|34728.2|34810.2|34730.7|34798.4|34719.2|24
1649645140000|2022-04-11 02:45:40|34802.8|34723.4|34800.7|34720.8|34803.4|34725.1|34795.8|34718.5|22
1649645150000|2022-04-11 02:45:50|34799.7|34721.4|34805.8|34730|34805.8|34730|34799.5|34720|20
1649645160000|2022-04-11 02:46:00|34804.6|34727.8|34798.9|34721.2|34804.8|34727.8|34798.1|34721.2|22
1649645170000|2022-04-11 02:46:10|34801.6|34721.8|34801.8|34722.4|34815.8|34744.7|34798.9|34720.1|17
1649645180000|2022-04-11 02:46:20|34802.5|34721.5|34805.5|34721.2|34805.5|34725.5|34799.1|34720|18
1649645190000|2022-04-11 02:46:30|34804.8|34720.7|34805.6|34723.2|34809.5|34723.2|34802.8|34720.7|20
1649645200000|2022-04-11 02:46:40|34806.2|34722.6|34854.4|34734.4|34865.2|34745.2|34803.4|34720.6|29
1649645210000|2022-04-11 02:46:50|34856.2|34741.4|34858.7|34740.9|34858.7|34743.3|34850.1|34738.8|24
1649645220000|2022-04-11 02:47:00|34859.5|34740.2|34850.3|34739.2|34859.5|34741.3|34848|34737.4|16
1649645230000|2022-04-11 02:47:10|34849.5|34739.6|34840.9|34740.3|34856.1|34743.4|34835.5|34738.3|17
1649645240000|2022-04-11 02:47:20|34840.7|34740.7|34841.2|34740.1|34844.2|34740.7|34840.1|34737.2|16
1649645250000|2022-04-11 02:47:30|34841.3|34736.4|34837.5|34737.7|34856.6|34759.8|34835.6|34736.4|20
1649645260000|2022-04-11 02:47:40|34837.4|34736.9|34835|34737|34840.6|34740|34834.9|34735.2|20
1649645270000|2022-04-11 02:47:50|34834.3|34737.8|34839|34740|34843|34747.5|34834|34736.2|21
1649645280000|2022-04-11 02:48:00|34838.4|34738.7|34838.9|34740.7|34839.2|34740.9|34837.6|34738.3|10
1649645290000|2022-04-11 02:48:10|34833.7|34736.7|34834.9|34737.2|34852.7|34755.5|34833.7|34732.9|16
1649645300000|2022-04-11 02:48:20|34836.6|34733.7|34832.6|34737.9|34838.1|34737.9|34832.6|34732.3|14
1649645310000|2022-04-11 02:48:30|34833.4|34737.1|34838.3|34736.6|34838.6|34738.9|34830.4|34735.9|13
1649645320000|2022-04-11 02:48:40|34837.7|34737.1|34841.1|34739.8|34847.1|34749.5|34837.5|34737.1|11
1649645330000|2022-04-11 02:48:50|34841.3|34741|34842.8|34743.1|34844|34743.1|34841.3|34739.4|12
1649645340000|2022-04-11 02:49:00|34840.4|34739.7|34842|34747.1|34845.6|34749.8|34839|34739.7|14
1649645350000|2022-04-11 02:49:10|34838.9|34736.8|34836.6|34736.3|34840.3|34738.4|34836.5|34735.4|12
1649645360000|2022-04-11 02:49:20|34835.8|34736.9|34843.5|34736.4|34858.1|34759.3|34835.8|34735.5|15
1649645370000|2022-04-11 02:49:30|34837.4|34740.9|34845|34746.4|34847.1|34750.6|34834.6|34740.9|13
1649645380000|2022-04-11 02:49:40|34846.4|34747.5|34839.5|34737.1|34846.4|34747.5|34838.7|34736.1|17
1649645390000|2022-04-11 02:49:50|34838.7|34736.6|34838.4|34737.1|34840.6|34737.8|34837.3|34735.9|17
1649645400000|2022-04-11 02:50:00|34839.3|34737.4|34840.1|34736.5|34851|34752.7|34838.8|34732.8|13
1649645410000|2022-04-11 02:50:10|34838.7|34736.4|34837.6|34736.8|34841.2|34739.8|34834.5|34735.4|17
1649645420000|2022-04-11 02:50:20|34839.7|34736|34846|34742.8|34853.5|34752|34839|34736|16
1649645430000|2022-04-11 02:50:30|34838|34740.3|34838.2|34739|34842.1|34740.8|34836.7|34737.7|12
1649645440000|2022-04-11 02:50:40|34838.7|34739.2|34854.4|34739.6|34855.2|34747.5|34838.7|34738.1|27
1649645450000|2022-04-11 02:50:50|34856.7|34741.8|34856.1|34741.8|34856.7|34742.9|34850.8|34741.2|26
1649645460000|2022-04-11 02:51:00|34854.9|34742.1|34854.2|34745.1|34857.6|34746.6|34853.1|34739.6|24
1649645470000|2022-04-11 02:51:10|34855.1|34743|34839.8|34747.4|34856.3|34749.9|34838.3|34742.3|23
1649645480000|2022-04-11 02:51:20|34842.1|34746.2|34839.7|34745.8|34843.7|34747.9|34839.1|34744.4|23
1649645490000|2022-04-11 02:51:30|34840|34745.5|34847.8|34752.3|34849.3|34754.4|34837.9|34745.5|15
1649645500000|2022-04-11 02:51:40|34846.8|34751.8|34846|34750.2|34848.7|34753.9|34842.8|34749|17
1649645510000|2022-04-11 02:51:50|34845.9|34750.4|34841.9|34744.1|34847|34751.6|34841.1|34743.6|14
1649645520000|2022-04-11 02:52:00|34841.3|34744.3|34837.4|34748.6|34852.6|34755|34836.6|34742.1|27
1649645530000|2022-04-11 02:52:10|34838.2|34747.9|34844.3|34743.9|34848.9|34754.4|34836.6|34743.9|22
1649645540000|2022-04-11 02:52:20|34842.3|34743.1|34844.2|34746.4|34846.1|34749.9|34837.7|34743.1|17
1649645550000|2022-04-11 02:52:30|34843.9|34746.1|34847.3|34754.1|34851.6|34757.5|34841.7|34746.1|22
1649645560000|2022-04-11 02:52:40|34847|34753|34846.4|34746.2|34848.2|34753|34842|34746.2|22
1649645570000|2022-04-11 02:52:50|34846.5|34746.9|34853.5|34746.3|34853.5|34752.9|34837.7|34746.3|21
1649645580000|2022-04-11 02:53:00|34853|34745.7|34855.4|34753.1|34862.4|34754.6|34853|34745.7|14
1649645590000|2022-04-11 02:53:10|34855.3|34753.8|34855.5|34751.1|34856.9|34753.8|34854|34748.9|24
1649645600000|2022-04-11 02:53:20|34854.4|34750.3|34847.6|34757.5|34856.5|34758.2|34847.6|34750.3|22
1649645610000|2022-04-11 02:53:30|34848.3|34757.6|34848.5|34758.1|34850|34760.7|34847.1|34757.1|20
1649645620000|2022-04-11 02:53:40|34847.9|34757.2|34845.4|34759.2|34848.2|34760|34841.3|34750.7|25
1649645630000|2022-04-11 02:53:50|34843.8|34759.3|34841|34756.6|34848.7|34761|34839.2|34748.9|20
1649645640000|2022-04-11 02:54:00|34845.5|34748.7|34853.6|34746.6|34857.1|34748.7|34845.5|34744.6|23
1649645650000|2022-04-11 02:54:10|34853.4|34747.2|34855.4|34751.1|34856.2|34754.8|34842.1|34746.5|24
1649645660000|2022-04-11 02:54:20|34855.1|34751.9|34848.5|34751|34856.1|34752|34847.8|34750.5|20
1649645670000|2022-04-11 02:54:30|34853.7|34752.7|34853.4|34754.7|34858|34755.8|34851.6|34751.9|22
1649645680000|2022-04-11 02:54:40|34852.2|34751.9|34857.4|34752|34857.5|34753.6|34852.2|34750|22
1649645690000|2022-04-11 02:54:50|34852.6|34751.9|34855.5|34753.7|34857.4|34754.9|34852.6|34750.4|23
1649645700000|2022-04-11 02:55:00|34857.7|34753.1|34845.7|34759.4|34857.7|34761.2|34839.8|34752.2|22
1649645710000|2022-04-11 02:55:10|34846.9|34756.4|34844.6|34758.6|34848.4|34759.9|34843.3|34756.4|14
1649645720000|2022-04-11 02:55:20|34846.6|34755.6|34853.3|34750.4|34853.3|34762.1|34842.6|34750.4|20
1649645730000|2022-04-11 02:55:30|34853.6|34750.2|34851|34746.5|34856.3|34750.2|34847.1|34743|26
1649645740000|2022-04-11 02:55:40|34851.1|34745.5|34851.5|34748.7|34855|34752.6|34850.3|34743.7|18
1649645750000|2022-04-11 02:55:50|34854.3|34748.5|34845.3|34752.9|34854.3|34752.9|34844.6|34747.1|23
1649645760000|2022-04-11 02:56:00|34846.2|34745.6|34847.3|34753.4|34852|34755.6|34844.1|34745.6|29
1649645770000|2022-04-11 02:56:10|34846.8|34754.2|34846.3|34751.4|34847.9|34755.1|34844.8|34751.3|27
1649645780000|2022-04-11 02:56:20|34845.9|34751.3|34845.3|34752|34848.5|34753.8|34843.7|34749.8|24
1649645790000|2022-04-11 02:56:30|34845.4|34767.1|34842.5|34750|34845.4|34767.1|34836.7|34748.5|25
1649645800000|2022-04-11 02:56:40|34839.7|34751.9|34840.4|34750.3|34846.2|34758.1|34837.3|34746.9|16
1649645810000|2022-04-11 02:56:50|34839.8|34751.7|34842.4|34756.6|34846.5|34759.8|34839.8|34749.7|28
1649645820000|2022-04-11 02:57:00|34842.9|34754.5|34847.8|34753.4|34848.9|34754.5|34842.9|34747.7|29
1649645830000|2022-04-11 02:57:10|34846.8|34751.3|34843.6|34747.9|34846.8|34751.3|34843.6|34747.7|27
1649645840000|2022-04-11 02:57:20|34844.3|34748.2|34842.1|34748.2|34844.5|34750|34842.1|34747.8|25
1649645850000|2022-04-11 02:57:30|34837.1|34749.6|34851.5|34760.1|34851.5|34761.1|34836.3|34749|22
1649645860000|2022-04-11 02:57:40|34849.7|34758|34837|34755|34850.6|34758|34833.2|34751.6|13
1649645870000|2022-04-11 02:57:50|34837.3|34755.1|34848.8|34762.7|34848.8|34762.7|34835.9|34749.5|17
1649645880000|2022-04-11 02:58:00|34847.4|34760.8|34841.3|34754.1|34847.4|34760.8|34841.3|34754.1|24
1649645890000|2022-04-11 02:58:10|34841.1|34753.9|34836.3|34749.1|34841.5|34753.9|34835.3|34747.6|19
1649645900000|2022-04-11 02:58:20|34836.8|34748.8|34844.1|34752.2|34844.1|34752.2|34835.1|34747.6|20
1649645910000|2022-04-11 02:58:30|34843|34743|34835.1|34748.8|34843|34756.6|34832.4|34742|24
1649645920000|2022-04-11 02:58:40|34836.1|34747.5|34836.8|34746|34839.6|34748.7|34835.2|34745.5|19
1649645930000|2022-04-11 02:58:50|34837.2|34746.2|34836.7|34746.2|34837.7|34747.9|34835.3|34745|17
1649645940000|2022-04-11 02:59:00|34835.9|34747.6|34840.6|34752.8|34845.8|34761.1|34834.6|34747.6|19
1649645950000|2022-04-11 02:59:10|34839.6|34751.3|34842.2|34753.9|34842.2|34753.9|34832.4|34745.4|20
1649645960000|2022-04-11 02:59:20|34840.8|34752.8|34848|34748|34848|34758.6|34834.2|34746.9|32
1649645970000|2022-04-11 02:59:30|34841.6|34752.9|34845.9|34749.6|34857.4|34759.1|34837.3|34740.9|21
1649645980000|2022-04-11 02:59:40|34838.8|34749.4|34844.5|34744.6|34844.6|34750.7|34838.8|34744.6|27
1649645990000|2022-04-11 02:59:50|34843.8|34745.4|34844.7|34744.5|34844.9|34746.6|34841.3|34744.4|18
1649646000000|2022-04-11 03:00:00|34843.2|34745.4|34844.5|34747.8|34850.7|34752.1|34842.1|34745.1|23
1649646010000|2022-04-11 03:00:10|34844.9|34746.9|34839.4|34747.1|34848.4|34750.4|34837.9|34740.2|28
1649646020000|2022-04-11 03:00:20|34836.6|34750.8|34840.2|34743.2|34845.1|34751.8|34835|34741.9|33
1649646030000|2022-04-11 03:00:30|34840.5|34743.6|34839.6|34739.6|34844.7|34743.6|34839.6|34739.6|26
1649646040000|2022-04-11 03:00:40|34839|34739.4|34838.4|34738.9|34840.5|34741.7|34837.2|34737.7|29
1649646050000|2022-04-11 03:00:50|34839.2|34738.8|34838.5|34738.9|34839.4|34739.7|34837.7|34738.3|25
1649646060000|2022-04-11 03:01:00|34838.8|34739.2|34841.2|34741.7|34843.6|34744.9|34837.1|34735.8|22
1649646070000|2022-04-11 03:01:10|34840.9|34750|34838.3|34739.7|34845.3|34750|34836.4|34738.6|39
1649646080000|2022-04-11 03:01:20|34838.1|34740|34839.5|34739.7|34840.5|34741.4|34836.7|34739.7|28
1649646090000|2022-04-11 03:01:30|34838.3|34740.4|34844|34744|34846.3|34747.2|34837.5|34740.2|26
1649646100000|2022-04-11 03:01:40|34844.1|34747.7|34842.1|34747.6|34845.5|34751.6|34841.8|34747.6|16
1649646110000|2022-04-11 03:01:50|34841.2|34747.1|34838.3|34741.7|34844.1|34751|34828|34741.7|15
1649646120000|2022-04-11 03:02:00|34836.8|34743.8|34834.2|34735.4|34843.9|34744.9|34832.6|34733.8|30
1649646130000|2022-04-11 03:02:10|34836.8|34734.4|34831.7|34733.1|34836.8|34737.6|34830.7|34732.6|21
1649646140000|2022-04-11 03:02:20|34831.3|34733.2|34837.4|34738.5|34839.3|34741.2|34831.3|34732.9|20
1649646150000|2022-04-11 03:02:30|34838|34738.7|34835.4|34739.6|34838.1|34740.3|34829|34737.2|18
1649646160000|2022-04-11 03:02:40|34833.9|34739.2|34834.1|34739.2|34836.2|34740.1|34833|34736|9
1649646170000|2022-04-11 03:02:50|34833.6|34739.5|34836.5|34742.8|34839.7|34749.9|34833.1|34739.5|25
1649646180000|2022-04-11 03:03:00|34837.5|34743.3|34837.7|34743.6|34838|34746.4|34834.9|34742.1|22
1649646190000|2022-04-11 03:03:10|34836.9|34742.3|34839.7|34744.4|34840.3|34744.6|34835.6|34741.6|17
1649646200000|2022-04-11 03:03:20|34839.3|34745.5|34843.9|34749.6|34844.2|34753.3|34838.7|34745.5|22
1649646210000|2022-04-11 03:03:30|34843.6|34751.2|34845.2|34747|34845.2|34751.2|34840.5|34747|20
1649646220000|2022-04-11 03:03:40|34845.8|34747.4|34848.1|34745.9|34848.7|34749.4|34845.3|34743.2|31
1649646230000|2022-04-11 03:03:50|34846.6|34745.4|34847.1|34747.2|34848.4|34749.7|34842.5|34744.4|26
1649646240000|2022-04-11 03:04:00|34847.7|34748.5|34843.7|34748.8|34847.7|34748.8|34843.7|34745.9|23
1649646250000|2022-04-11 03:04:10|34842|34750.2|34843.8|34751.3|34848.6|34755.3|34842|34748.9|19
1649646260000|2022-04-11 03:04:20|34848.6|34754.9|34843.2|34749.4|34848.6|34754.9|34842.7|34749.4|22
1649646270000|2022-04-11 03:04:30|34840.8|34747.1|34844.3|34752|34847.3|34754.8|34840.8|34747.1|13
1649646280000|2022-04-11 03:04:40|34841.3|34748.3|34838.2|34740.8|34847|34751|34832.7|34740.5|20
1649646290000|2022-04-11 03:04:50|34834.5|34744|34836.2|34746.7|34840.8|34746.7|34831.6|34741.8|21
1649646300000|2022-04-11 03:05:00|34837.8|34743.4|34842.5|34742.4|34847.1|34748.7|34837.4|34740.5|24
1649646310000|2022-04-11 03:05:10|34841.1|34744.3|34841.5|34740.6|34844.7|34744.3|34836.9|34737.3|24
1649646320000|2022-04-11 03:05:20|34842.2|34740.2|34838|34739.4|34842.2|34743.2|34838|34739.1|19
1649646330000|2022-04-11 03:05:30|34837|34748.9|34835|34734.4|34838.7|34750.6|34833.3|34732.6|16
1649646340000|2022-04-11 03:05:40|34833.7|34735.4|34834.2|34736.1|34834.6|34736.4|34830.9|34733.7|19
1649646350000|2022-04-11 03:05:50|34833.9|34735.4|34838.9|34739|34840.5|34742.9|34833|34735.4|14
1649646360000|2022-04-11 03:06:00|34837.8|34739.3|34836.1|34745.8|34841.5|34746.2|34834.7|34738.6|18
1649646370000|2022-04-11 03:06:10|34839.4|34746|34836.2|34741.3|34839.4|34746.6|34836.2|34739.5|7
1649646380000|2022-04-11 03:06:20|34835.2|34742|34838.6|34751.3|34842.6|34754.8|34835.2|34742|15
1649646390000|2022-04-11 03:06:30|34840.3|34752.9|34834.3|34738.9|34841|34752.9|34833.6|34738.3|15
1649646400000|2022-04-11 03:06:40|34834.7|34737.2|34835.4|34742.9|34845.2|34751.3|34833.8|34736.6|23
1649646410000|2022-04-11 03:06:50|34839.6|34743.4|34838.8|34743|34840.2|34743.4|34834.6|34739.8|15
1649646420000|2022-04-11 03:07:00|34838.4|34742.4|34834.6|34743.3|34838.9|34743.5|34834.6|34742.2|15
1649646430000|2022-04-11 03:07:10|34837|34742.6|34840.2|34738.7|34844.3|34753.5|34836.2|34737.8|27
1649646440000|2022-04-11 03:07:20|34840.6|34737.5|34842.7|34740.1|34843.5|34742.6|34839|34736.8|27
1649646450000|2022-04-11 03:07:30|34842.6|34739.3|34841.8|34737.3|34843.2|34739.3|34840.1|34736.7|18
1649646460000|2022-04-11 03:07:40|34840.8|34738.1|34843|34753.3|34851.9|34762|34837|34737.2|23
1649646470000|2022-04-11 03:07:50|34839|34749.3|34834|34742.8|34844.1|34753.5|34831.3|34742.6|16
1649646480000|2022-04-11 03:08:00|34835.3|34743.2|34839.1|34747.5|34847.2|34756.6|34833.2|34743.2|15
1649646490000|2022-04-11 03:08:10|34840.6|34742.7|34831.3|34743.6|34840.8|34743.6|34831.3|34741.7|14
1649646500000|2022-04-11 03:08:20|34835.1|34743|34840.9|34752.6|34840.9|34752.6|34830.7|34742|17
1649646510000|2022-04-11 03:08:30|34839.5|34750.1|34835.6|34744.4|34839.5|34750.2|34835.6|34744.4|11
1649646520000|2022-04-11 03:08:40|34834.9|34744.3|34836.5|34733.5|34837.1|34745.2|34833|34733.1|18
1649646530000|2022-04-11 03:08:50|34835|34733.2|34839.9|34739.2|34844.3|34742.8|34834.4|34733.2|24
1649646540000|2022-04-11 03:09:00|34838.8|34739.5|34843.7|34734.6|34843.7|34739.5|34837.8|34734.3|14
1649646550000|2022-04-11 03:09:10|34844.1|34734.3|34836.1|34742.5|34844.1|34743.4|34836.1|34734.3|19
1649646560000|2022-04-11 03:09:20|34836.3|34742.3|34840.8|34753|34840.8|34753.3|34833.5|34741.7|16
1649646570000|2022-04-11 03:09:30|34842.1|34753.5|34831.5|34742.1|34842.1|34753.5|34831.5|34741.3|23
1649646580000|2022-04-11 03:09:40|34831.9|34741.1|34832.5|34742.1|34847.7|34759.6|34831|34741.1|18
1649646590000|2022-04-11 03:09:50|34830.8|34743.1|34836.4|34741.5|34836.6|34743.2|34830.4|34740.7|21
1649646600000|2022-04-11 03:10:00|34835.2|34741.6|34839.9|34751.2|34840|34752.5|34833.1|34741|17
1649646610000|2022-04-11 03:10:10|34838.9|34751.8|34841.4|34748.8|34842.9|34753.5|34838.2|34745.9|20
1649646620000|2022-04-11 03:10:20|34839.2|34749.3|34839.6|34743.9|34841.7|34749.3|34838.3|34743.9|9
1649646630000|2022-04-11 03:10:30|34838.7|34743|34838|34743.8|34845.7|34755|34836.9|34741.4|21
1649646640000|2022-04-11 03:10:40|34838.3|34741.5|34837.4|34742.9|34838.8|34744.4|34835.5|34740.7|19
1649646650000|2022-04-11 03:10:50|34836.3|34743.8|34841.5|34748.8|34841.8|34750.6|34836.3|34742.9|13
1649646660000|2022-04-11 03:11:00|34839.3|34747.5|34834.9|34743|34840.9|34748.5|34833.1|34740.8|18
1649646670000|2022-04-11 03:11:10|34836.8|34743.9|34840|34747.4|34841.9|34751.3|34834.8|34741.9|24
1649646680000|2022-04-11 03:11:20|34839|34746.2|34835.7|34742.3|34840.6|34748.9|34835.4|34739|14
1649646690000|2022-04-11 03:11:30|34834.5|34744|34834.1|34746|34848.5|34760.7|34834.1|34740.7|24
1649646700000|2022-04-11 03:11:40|34835.2|34745|34837.2|34740.9|34838.2|34746|34834|34740.9|27
1649646710000|2022-04-11 03:11:50|34838.2|34741.1|34837.6|34746.8|34838.4|34746.9|34835.6|34740.3|20
1649646720000|2022-04-11 03:12:00|34838.7|34746.7|34838.1|34744.8|34840.1|34746.7|34835.1|34742.4|20
1649646730000|2022-04-11 03:12:10|34837.1|34745.2|34833.9|34741.9|34838|34745.2|34833.9|34740.9|11
1649646740000|2022-04-11 03:12:20|34834.9|34741|34825.8|34745.4|34842.9|34755.7|34825.8|34740.2|15
1649646750000|2022-04-11 03:12:30|34827.3|34744|34830.4|34745.3|34834.9|34746.2|34825.2|34744|19
1649646760000|2022-04-11 03:12:40|34833.2|34740.1|34836|34740.3|34836.8|34741.9|34832.5|34739.3|19
1649646770000|2022-04-11 03:12:50|34836.1|34741.6|34834.8|34743.9|34838.9|34750|34833.6|34741.6|18
1649646780000|2022-04-11 03:13:00|34835.1|34743.5|34836.6|34743.8|34836.6|34746.2|34833|34742.9|12
1649646790000|2022-04-11 03:13:10|34836.7|34743.4|34836.7|34750.9|34839.3|34751.7|34833.9|34743.4|20
1649646800000|2022-04-11 03:13:20|34835.6|34749.7|34833|34741.1|34835.6|34749.7|34831.9|34738.7|24
1649646810000|2022-04-11 03:13:30|34831.8|34741.9|34836.1|34739.2|34838.7|34752.6|34830.9|34738.7|22
1649646820000|2022-04-11 03:13:40|34834.2|34740.9|34835|34741.9|34836.3|34742.6|34833.5|34740.6|19
1649646830000|2022-04-11 03:13:50|34834.7|34742.2|34833.8|34741.3|34841.9|34751.6|34833.8|34741.3|15
1649646840000|2022-04-11 03:14:00|34833.9|34734.6|34829.7|34730.4|34834.5|34734.6|34829|34730.3|24
1649646850000|2022-04-11 03:14:10|34830|34730|34832.4|34734.2|34838|34739.8|34829.7|34729.7|22
1649646860000|2022-04-11 03:14:20|34833.1|34733.9|34835|34734.5|34835|34735.3|34832|34733.8|17
1649646870000|2022-04-11 03:14:30|34831.7|34739.4|34836.5|34738.6|34836.5|34740.2|34831|34738.6|6
1649646880000|2022-04-11 03:14:40|34835.6|34739|34837.1|34741.1|34837.1|34746.1|34832.2|34738.4|15
1649646890000|2022-04-11 03:14:50|34836|34741|34832.4|34744.9|34836|34744.9|34832.4|34741|7
1649646900000|2022-04-11 03:15:00|34833.5|34741.8|34825.3|34742.1|34841|34748.9|34825.3|34734|20
1649646910000|2022-04-11 03:15:10|34823.3|34742|34832.7|34738.8|34833.6|34743.9|34823.3|34736.9|18
1649646920000|2022-04-11 03:15:20|34832.2|34739|34833.5|34738.6|34837.4|34746.5|34830.2|34738.6|32
1649646930000|2022-04-11 03:15:30|34832.2|34738.3|34829.5|34739.1|34836.2|34740.8|34829.5|34737.2|22
1649646940000|2022-04-11 03:15:40|34830.7|34738.2|34834.7|34742.9|34838|34748.1|34828.4|34735.6|14
1649646950000|2022-04-11 03:15:50|34834.8|34744.4|34832|34739.3|34835.9|34744.4|34831.2|34738.9|11
1649646960000|2022-04-11 03:16:00|34832.4|34735.7|34833.1|34747.9|34838.3|34753.4|34827.1|34735.7|12
1649646970000|2022-04-11 03:16:10|34832.7|34746.4|34826.2|34745.7|34832.7|34746.5|34825.5|34745.3|7
1649646980000|2022-04-11 03:16:20|34836.8|34750.5|34832.6|34736.6|34836.8|34750.5|34817|34735.3|14
1649646990000|2022-04-11 03:16:30|34834.9|34736.3|34826.4|34737.3|34834.9|34738.1|34826.4|34734.4|13
1649647000000|2022-04-11 03:16:40|34827.6|34736.7|34828.4|34736|34829.4|34736.7|34827.6|34735.1|9
1649647010000|2022-04-11 03:16:50|34827.3|34737.2|34824.6|34723.7|34831.3|34737.2|34823.8|34722.8|17
1649647020000|2022-04-11 03:17:00|34827|34723.8|34825.5|34723.8|34829.3|34727.3|34821.8|34722.2|14
1649647030000|2022-04-11 03:17:10|34825.2|34723.5|34829.7|34731.2|34833.9|34733.9|34825.2|34723.2|16
1649647040000|2022-04-11 03:17:20|34830.3|34731.3|34826.8|34733.2|34830.3|34737.6|34821.1|34729.5|21
1649647050000|2022-04-11 03:17:30|34827.6|34734.3|34824.1|34731.8|34827.6|34736.1|34823.7|34731.8|13
1649647060000|2022-04-11 03:17:40|34824.5|34733|34821.7|34728.5|34826.5|34734.6|34821.7|34728.5|21
1649647070000|2022-04-11 03:17:50|34822.9|34728.9|34819.3|34733|34830.1|34737|34816.4|34724|22
1649647080000|2022-04-11 03:18:00|34819.7|34733.4|34821.1|34728.9|34825.2|34735.5|34819.2|34726.8|10
1649647090000|2022-04-11 03:18:10|34818.4|34731.5|34824.2|34729|34833.6|34740.6|34818.4|34729|14
1649647100000|2022-04-11 03:18:20|34820.8|34729.6|34820.8|34720.5|34824.8|34729.6|34820|34720.5|8
1649647110000|2022-04-11 03:18:30|34821.3|34719.2|34825.5|34726.4|34828|34729|34819.8|34719.1|20
1649647120000|2022-04-11 03:18:40|34825.4|34725.9|34826.6|34724.2|34826.6|34726.8|34824.3|34724.2|16
1649647130000|2022-04-11 03:18:50|34827.5|34724.5|34818.9|34726.4|34827.9|34728.1|34818.9|34723.1|22
1649647140000|2022-04-11 03:19:00|34819.1|34726.3|34824.2|34726.4|34824.2|34727|34817.7|34726.1|8
1649647150000|2022-04-11 03:19:10|34822.9|34724.3|34822.9|34730.2|34827.5|34739.3|34819.2|34724.3|17
1649647160000|2022-04-11 03:19:20|34823.1|34731.7|34823.8|34733.5|34824.9|34733.5|34821.2|34731.1|21
1649647170000|2022-04-11 03:19:30|34824.3|34731.6|34818.2|34726.1|34824.3|34731.6|34818.2|34726.1|19
1649647180000|2022-04-11 03:19:40|34818.7|34725.5|34820.4|34727.9|34833.7|34739.2|34817.7|34724.6|17
1649647190000|2022-04-11 03:19:50|34819.3|34728.5|34824|34736.3|34829.9|34738.9|34817.2|34727.1|23
1649647200000|2022-04-11 03:20:00|34823.7|34726.8|34820.3|34721.1|34823.7|34726.8|34815|34718.8|31
1649647210000|2022-04-11 03:20:10|34818.8|34719.6|34814.9|34720.5|34820.2|34722.2|34814.9|34717.4|15
1649647220000|2022-04-11 03:20:20|34817.1|34719|34817.9|34718.6|34818.2|34721.5|34815.3|34718.6|13
1649647230000|2022-04-11 03:20:30|34817.5|34719.1|34817.1|34719.4|34822.8|34723.4|34817.1|34718.4|20
1649647240000|2022-04-11 03:20:40|34816.1|34718.6|34816.6|34721.3|34817.8|34723.7|34813.7|34718.1|12
1649647250000|2022-04-11 03:20:50|34817.2|34719.6|34816.9|34721.3|34829.6|34736.4|34813.2|34718|18
1649647260000|2022-04-11 03:21:00|34819|34717.1|34818.6|34718.5|34820.6|34718.6|34815.8|34715.8|20
1649647270000|2022-04-11 03:21:10|34817.3|34717.9|34818.4|34719.3|34818.6|34720.3|34816.4|34717.9|15
1649647280000|2022-04-11 03:21:20|34820|34718.8|34821|34722.4|34823.1|34725.8|34819.4|34718.2|14
1649647290000|2022-04-11 03:21:30|34821.2|34720.3|34820.3|34729|34825.9|34735.9|34815.8|34720.3|21
1649647300000|2022-04-11 03:21:40|34820|34733.5|34819.8|34727.7|34821.1|34733.5|34818.3|34723.7|19
1649647310000|2022-04-11 03:21:50|34819.7|34727.6|34821|34723.7|34823.4|34727.7|34819.1|34723.7|24
1649647320000|2022-04-11 03:22:00|34821.7|34724.8|34820|34728.3|34824.1|34735.2|34816.1|34722|23
1649647330000|2022-04-11 03:22:10|34818.7|34724.5|34819.3|34727.8|34819.6|34727.8|34816.6|34724.3|19
1649647340000|2022-04-11 03:22:20|34818.9|34727.6|34814|34720|34819.2|34727.6|34814|34720|17
1649647350000|2022-04-11 03:22:30|34813.8|34715|34818.9|34721.5|34823.8|34729.1|34813.8|34714.2|18
1649647360000|2022-04-11 03:22:40|34818.4|34723.1|34819.2|34720.7|34820.9|34723.1|34817.9|34717.8|12
1649647370000|2022-04-11 03:22:50|34820.1|34719.3|34823.8|34720.9|34823.8|34724.4|34819.4|34718.9|10
1649647380000|2022-04-11 03:23:00|34819.3|34731.1|34815.5|34727.1|34822.9|34732.1|34814.8|34723.7|14
1649647390000|2022-04-11 03:23:10|34816.9|34727.2|34810.2|34723.4|34818.2|34728.6|34810.2|34723.2|14
1649647400000|2022-04-11 03:23:20|34811.7|34722|34814.4|34721.2|34815.4|34727.3|34808|34718.4|14
1649647410000|2022-04-11 03:23:30|34812.4|34723.2|34817.7|34725.8|34818.9|34725.8|34811.8|34722.2|11
1649647420000|2022-04-11 03:23:40|34818.6|34726.7|34816.7|34726.8|34827.8|34736|34816.7|34725.5|19
1649647430000|2022-04-11 03:23:50|34815.9|34726.7|34816.2|34726|34817.9|34727.3|34813.5|34725.3|11
1649647440000|2022-04-11 03:24:00|34818.3|34725.9|34819.8|34729|34821.7|34733.3|34816.6|34725.8|10
1649647450000|2022-04-11 03:24:10|34820.8|34728.9|34818.3|34726|34820.8|34729.2|34815.8|34725.5|12
1649647460000|2022-04-11 03:24:20|34816.9|34726.2|34817.5|34729.8|34824|34735|34816.5|34725.5|8
1649647470000|2022-04-11 03:24:30|34815.6|34729.7|34821.1|34727.3|34821.3|34730.4|34815.6|34727.3|9
1649647480000|2022-04-11 03:24:40|34821.5|34728.1|34819.3|34730.4|34823.5|34732.2|34819.2|34728|7
1649647490000|2022-04-11 03:24:50|34817.4|34729.9|34821.5|34729.7|34822.5|34730.5|34815.1|34728.3|17
1649647500000|2022-04-11 03:25:00|34821.3|34723.6|34821.8|34722.7|34823.6|34726.6|34819.7|34721.8|20
1649647510000|2022-04-11 03:25:10|34820.9|34723.4|34821.1|34726.5|34823.1|34728|34819.2|34721.9|19
1649647520000|2022-04-11 03:25:20|34823|34726|34823.4|34725.1|34824.1|34726.4|34819.8|34722.1|18
1649647530000|2022-04-11 03:25:30|34827.1|34730.9|34815.2|34723.8|34827.1|34731.3|34805|34722.4|21
1649647540000|2022-04-11 03:25:40|34816.7|34723.3|34816.8|34725|34818.4|34725|34813.9|34721.2|8
1649647550000|2022-04-11 03:25:50|34816|34724.2|34816.2|34727.1|34816.2|34733.6|34814.6|34724.2|13
1649647560000|2022-04-11 03:26:00|34815.1|34728.5|34813.8|34723.3|34816.8|34729.3|34812.4|34722.6|13
1649647570000|2022-04-11 03:26:10|34814.5|34724.5|34815.6|34726.8|34817.7|34735.6|34812.1|34724.2|23
1649647580000|2022-04-11 03:26:20|34813|34729|34820.9|34726.8|34821.3|34729.1|34813|34726.2|15
1649647590000|2022-04-11 03:26:30|34819.8|34727|34819.6|34731.9|34821.8|34733.6|34818|34727|19
1649647600000|2022-04-11 03:26:40|34817.7|34732.8|34820.3|34732|34821.6|34733.3|34817.6|34729.6|22
1649647610000|2022-04-11 03:26:50|34821.1|34731.8|34818.1|34731.6|34823.9|34739.1|34818.1|34729.4|17
1649647620000|2022-04-11 03:27:00|34822.2|34728.4|34821.2|34729.8|34830.5|34743.8|34814.8|34726.3|27
1649647630000|2022-04-11 03:27:10|34819.9|34729.2|34817.8|34727.4|34821.6|34730.6|34817.1|34726.5|18
1649647640000|2022-04-11 03:27:20|34818.2|34727.2|34820.7|34726.5|34822|34727.3|34817.7|34725.3|20
1649647650000|2022-04-11 03:27:30|34821.4|34727|34822.8|34730.9|34826.2|34735.5|34820.1|34727|18
1649647660000|2022-04-11 03:27:40|34822.5|34732|34821.2|34731.3|34823.5|34732.5|34821.2|34730.1|18
1649647670000|2022-04-11 03:27:50|34821.8|34731|34820.1|34728.1|34825|34737.2|34819.1|34727.4|22
1649647680000|2022-04-11 03:28:00|34819.2|34728.2|34818.3|34730.6|34821.3|34730.7|34818.1|34723.7|20
1649647690000|2022-04-11 03:28:10|34817.9|34740.1|34826.3|34728.9|34826.6|34740.5|34817.9|34727.8|22
1649647700000|2022-04-11 03:28:20|34826|34727.9|34824.9|34728.5|34826|34732.1|34822.7|34727.9|12
1649647710000|2022-04-11 03:28:30|34823.2|34730.8|34824|34730.1|34824.4|34730.8|34822.7|34729.5|22
1649647720000|2022-04-11 03:28:40|34823.6|34730.3|34824.7|34732.1|34826.5|34736.9|34823.6|34730.3|18
1649647730000|2022-04-11 03:28:50|34823.7|34732.2|34820.1|34729|34824.8|34732.2|34818.6|34728.4|12
1649647740000|2022-04-11 03:29:00|34819|34730.3|34824.5|34734|34827.8|34735|34819|34730.3|21
1649647750000|2022-04-11 03:29:10|34825|34734.5|34820|34742.1|34828.5|34742.3|34820|34731.5|21
1649647760000|2022-04-11 03:29:20|34819.6|34739.7|34820.6|34736.4|34824.2|34739.7|34818.3|34734.9|21
1649647770000|2022-04-11 03:29:30|34820.9|34736.6|34819|34733|34823|34736.9|34817.9|34732|14
1649647780000|2022-04-11 03:29:40|34818.8|34734.2|34821.5|34736.8|34826.9|34738.9|34818.4|34727.5|17
1649647790000|2022-04-11 03:29:50|34820.6|34736.5|34827.2|34728.8|34827.2|34736.6|34820.6|34728.8|21
1649647800000|2022-04-11 03:30:00|34823.8|34741|34826.4|34729|34827.6|34754.1|34818|34727.4|24
1649647810000|2022-04-11 03:30:10|34825.6|34729.4|34823.7|34729.7|34825.6|34731|34823.3|34727.7|21
1649647820000|2022-04-11 03:30:20|34823.3|34736.8|34824.4|34731|34825.1|34736.8|34823.3|34731|22
1649647830000|2022-04-11 03:30:30|34824.5|34731.2|34823.9|34731.9|34824.7|34738.6|34818.8|34731.2|17
1649647840000|2022-04-11 03:30:40|34824.3|34732.2|34818.2|34733.5|34824.3|34733.5|34818.2|34730.9|14
1649647850000|2022-04-11 03:30:50|34820.6|34748.3|34821.7|34732.9|34822.4|34748.3|34817.1|34730.5|20
1649647860000|2022-04-11 03:31:00|34820.1|34734.3|34826.8|34738.6|34828.8|34743.4|34820.1|34731.5|30
1649647870000|2022-04-11 03:31:10|34825.6|34738|34825.7|34733.2|34826.5|34739.3|34824.1|34731.2|19
1649647880000|2022-04-11 03:31:20|34825.6|34732.1|34827.4|34732.2|34827.4|34732.9|34823.8|34730.2|19
1649647890000|2022-04-11 03:31:30|34826.8|34735.5|34825.5|34733.3|34828|34737.8|34825.2|34731.7|19
1649647900000|2022-04-11 03:31:40|34825.4|34732.2|34826.1|34735.8|34828.4|34735.8|34825.4|34729.9|18
1649647910000|2022-04-11 03:31:50|34829.4|34732.6|34827.4|34736.8|34829.4|34737|34825.6|34732.6|24
1649647920000|2022-04-11 03:32:00|34828.3|34732.7|34828.8|34732.8|34828.8|34736.6|34823.4|34730.5|28
1649647930000|2022-04-11 03:32:10|34829.1|34732.7|34829|34733.2|34829.5|34736.2|34827.1|34731.6|29
1649647940000|2022-04-11 03:32:20|34829.2|34733.4|34830.7|34736.8|34834.8|34744.3|34826.5|34733.3|25
1649647950000|2022-04-11 03:32:30|34831.1|34741.9|34833.4|34735.1|34833.4|34741.9|34830.9|34734.4|29
1649647960000|2022-04-11 03:32:40|34833.3|34735|34833.1|34738.3|34834.4|34740.9|34830.8|34735|10
1649647970000|2022-04-11 03:32:50|34832.5|34737.1|34832|34730.8|34834.7|34737.1|34829.8|34728.7|17
1649647980000|2022-04-11 03:33:00|34831.2|34734.5|34833.1|34740.2|34835.7|34743.1|34830.4|34731.8|19
1649647990000|2022-04-11 03:33:10|34834|34738|34835.4|34737.4|34835.4|34742.1|34831.6|34737.4|12
1649648000000|2022-04-11 03:33:20|34834.7|34737.1|34834|34739|34835.4|34741.1|34833.6|34736.6|18
1649648010000|2022-04-11 03:33:30|34831.7|34743.5|34832.4|34744.6|34836.5|34746.2|34830.2|34740.1|22
1649648020000|2022-04-11 03:33:40|34833.2|34745.2|34832.7|34742.7|34834|34745.2|34831.7|34740.8|20
1649648030000|2022-04-11 03:33:50|34828.1|34739.3|34830.7|34739.7|34832.1|34740.3|34828.1|34738.9|12
1649648040000|2022-04-11 03:34:00|34832.5|34739.9|34831.9|34737.7|34837.9|34751.9|34826.5|34737.4|21
1649648050000|2022-04-11 03:34:10|34829.8|34737.3|34828.8|34737.4|34832.9|34739.5|34827.3|34735.9|21
1649648060000|2022-04-11 03:34:20|34829.7|34736.6|34829.8|34736.7|34832|34737.5|34828.9|34735.5|14
1649648070000|2022-04-11 03:34:30|34830.6|34736.8|34832.6|34737.1|34836.2|34745.9|34829.3|34735.8|11
1649648080000|2022-04-11 03:34:40|34832.1|34735.4|34827.9|34730.6|34832.4|34736.6|34823.6|34729.9|13
1649648090000|2022-04-11 03:34:50|34828.8|34729.1|34827.1|34732|34829.9|34733.1|34826.8|34729.1|19
1649648100000|2022-04-11 03:35:00|34826.3|34732.1|34833.7|34735.1|34833.9|34738.5|34826.3|34730.9|21
1649648110000|2022-04-11 03:35:10|34830.4|34735.8|34830.1|34737.3|34831.1|34738.1|34826.3|34735.8|20
1649648120000|2022-04-11 03:35:20|34826.2|34739.5|34826.5|34736.2|34829.9|34739.5|34825.5|34735.7|22
1649648130000|2022-04-11 03:35:30|34825.3|34737|34831.9|34744.6|34833.1|34745.4|34822.9|34736.2|8
1649648140000|2022-04-11 03:35:40|34831|34737.6|34824.7|34739.5|34831.3|34742.1|34824.7|34736.7|10
1649648150000|2022-04-11 03:35:50|34824.1|34739.1|34826.3|34734.5|34827.9|34740.4|34822.1|34734.5|14
1649648160000|2022-04-11 03:36:00|34826.5|34734.6|34830.6|34744.1|34834.1|34745.6|34825.9|34734.4|15
1649648170000|2022-04-11 03:36:10|34829.7|34743.5|34830.5|34739.1|34831.7|34743.5|34827.1|34738.1|20
1649648180000|2022-04-11 03:36:20|34829|34740.4|34828.4|34735.8|34831.2|34740.4|34825.6|34735.2|19
1649648190000|2022-04-11 03:36:30|34826.9|34736.7|34830.8|34743.9|34838.6|34749.2|34824.2|34735.7|13
1649648200000|2022-04-11 03:36:40|34833|34745.4|34825.6|34735.9|34836.8|34748|34824.5|34735.8|17
1649648210000|2022-04-11 03:36:50|34825.1|34738.2|34822.3|34738.2|34825.1|34738.2|34822.3|34736.6|8
1649648220000|2022-04-11 03:37:00|34828.3|34737.1|34835.4|34744.1|34835.4|34744.1|34828.3|34735|12
1649648230000|2022-04-11 03:37:10|34834.3|34742.8|34829.4|34741|34834.3|34742.8|34829.4|34740.6|12
1649648240000|2022-04-11 03:37:20|34831.1|34738.8|34834.1|34742.5|34834.3|34742.5|34829.5|34738.8|20
1649648250000|2022-04-11 03:37:30|34829.1|34737.6|34827.5|34737.6|34831.3|34739.9|34825.8|34736.1|20
1649648260000|2022-04-11 03:37:40|34826|34737.3|34827.4|34735.6|34829.2|34739.2|34823.7|34735.1|17
1649648270000|2022-04-11 03:37:50|34828.9|34736.4|34829.6|34743.1|34834.4|34744.3|34825.1|34735.5|24
1649648280000|2022-04-11 03:38:00|34829.4|34741.7|34829.2|34740.5|34831.6|34741.8|34827.7|34737.8|15
1649648290000|2022-04-11 03:38:10|34829.1|34740.6|34833.4|34744.6|34834.2|34745.4|34823.2|34737.2|11
1649648300000|2022-04-11 03:38:20|34830.1|34743.5|34826.2|34734.4|34831.7|34743.5|34825|34733|18
1649648310000|2022-04-11 03:38:30|34826.3|34735.3|34825.4|34736.7|34828.6|34736.7|34824|34734.9|11
1649648320000|2022-04-11 03:38:40|34832.5|34747.5|34837.1|34735.8|34837.1|34747.5|34824.2|34734.5|23
1649648330000|2022-04-11 03:38:50|34830.5|34737|34820.8|34740.8|34834.1|34744|34820.8|34736.8|8
1649648340000|2022-04-11 03:39:00|34820.3|34741.4|34833.6|34743.4|34833.6|34743.5|34820.3|34734.3|25
1649648350000|2022-04-11 03:39:10|34832.8|34742.1|34827.6|34736.9|34832.8|34742.6|34827.6|34736.9|13
1649648360000|2022-04-11 03:39:20|34826.8|34737.5|34829.2|34734.4|34829.3|34750.5|34821.5|34733.1|25
1649648370000|2022-04-11 03:39:30|34829.7|34734.2|34828.2|34738.1|34830.2|34748.6|34822.5|34734.2|14
1649648380000|2022-04-11 03:39:40|34824.5|34736.9|34826.3|34736.6|34837.2|34747.4|34820.5|34733.1|19
1649648390000|2022-04-11 03:39:50|34828.1|34736|34823.7|34731|34828.2|34736|34823.7|34729.6|23
1649648400000|2022-04-11 03:40:00|34824.7|34728.8|34825.2|34729.9|34826.7|34736.2|34823.4|34728.2|15
1649648410000|2022-04-11 03:40:10|34824.1|34728.2|34823.5|34731.7|34826.2|34732|34821.2|34723.7|12
1649648420000|2022-04-11 03:40:20|34825.5|34728.1|34823.5|34728.2|34825.5|34729.1|34822.5|34726|17
1649648430000|2022-04-11 03:40:30|34824.1|34727.9|34823.8|34734.5|34824.3|34736.5|34821.9|34726.4|14
1649648440000|2022-04-11 03:40:40|34823.5|34733.8|34817.8|34727.1|34826|34733.8|34817.3|34725.8|11
1649648450000|2022-04-11 03:40:50|34818.9|34726.1|34820.1|34724.2|34827|34741.4|34814.9|34724.2|18
1649648460000|2022-04-11 03:41:00|34818.5|34725.4|34819.2|34724.7|34828.8|34737.7|34815.3|34723.7|25
1649648470000|2022-04-11 03:41:10|34818.9|34726.8|34816.1|34721.2|34822|34726.9|34812.5|34716.5|24
1649648480000|2022-04-11 03:41:20|34817.1|34720|34815.4|34722.5|34817.1|34722.9|34813.3|34719.3|11
1649648490000|2022-04-11 03:41:30|34817.9|34718.2|34817.5|34722.3|34819.3|34727|34813.9|34718.2|10
1649648500000|2022-04-11 03:41:40|34818.4|34722.1|34809.8|34722.7|34818.4|34722.7|34809.8|34717.8|9
1649648510000|2022-04-11 03:41:50|34810.8|34722.1|34811.7|34719.2|34812.2|34722.6|34808.8|34718.7|9
1649648520000|2022-04-11 03:42:00|34814.8|34719.8|34814.5|34723.2|34820.3|34729.8|34811.5|34719.8|12
1649648530000|2022-04-11 03:42:10|34814.3|34723.1|34814.1|34725|34815.6|34725.2|34812.9|34723.1|7
1649648540000|2022-04-11 03:42:20|34812.5|34725.6|34813.6|34720.8|34817.3|34725.7|34811.3|34720.8|15
1649648550000|2022-04-11 03:42:30|34813.7|34720.5|34810|34721.7|34823.3|34732.6|34810|34718.9|16
1649648560000|2022-04-11 03:42:40|34810.7|34720.2|34811.6|34720.4|34815.9|34722|34809.7|34718.9|19
1649648570000|2022-04-11 03:42:50|34813.5|34720.9|34816.6|34718.8|34829|34739.2|34808.2|34716.7|20
1649648580000|2022-04-11 03:43:00|34810.1|34716.1|34811.2|34715.5|34815.5|34717.1|34805.6|34711.2|14
1649648590000|2022-04-11 03:43:10|34812|34713.1|34817.6|34717.8|34817.9|34721|34809.7|34711.5|18
1649648600000|2022-04-11 03:43:20|34816.2|34717.6|34814.4|34715.1|34816.2|34718.7|34813.9|34715.1|17
1649648610000|2022-04-11 03:43:30|34814.1|34719.4|34811.8|34721.2|34814.1|34721.8|34809.2|34719.4|17
1649648620000|2022-04-11 03:43:40|34810.2|34721.8|34810.7|34720.1|34818.8|34732.5|34809.1|34719.7|17
1649648630000|2022-04-11 03:43:50|34813|34716.8|34814.8|34721.7|34816.9|34723.9|34809.4|34716.8|24
1649648640000|2022-04-11 03:44:00|34815|34720.2|34819.3|34722.2|34820.8|34722.9|34815|34717.4|25
1649648650000|2022-04-11 03:44:10|34818.9|34721.1|34816|34723|34819.1|34723|34816|34718.9|12
1649648660000|2022-04-11 03:44:20|34815.5|34723.7|34820.7|34721.7|34821.4|34724.9|34810.6|34715.4|10
1649648670000|2022-04-11 03:44:30|34819|34721.6|34811.8|34728.1|34821.4|34728.1|34811.6|34719.1|19
1649648680000|2022-04-11 03:44:40|34819.4|34727.1|34818.5|34723.5|34819.7|34728.1|34815.2|34722.8|14
1649648690000|2022-04-11 03:44:50|34818.2|34724.4|34821.1|34729.1|34824.5|34735.2|34817.7|34724.1|26
1649648700000|2022-04-11 03:45:00|34821.5|34721.7|34822.2|34722.4|34822.8|34723.5|34820.1|34720.8|22
1649648710000|2022-04-11 03:45:10|34821.2|34720|34819.8|34722|34822.3|34722|34819.6|34720|16
1649648720000|2022-04-11 03:45:20|34817.7|34717.5|34823|34722.8|34823.8|34725.1|34816.4|34716.4|17
1649648730000|2022-04-11 03:45:30|34822.5|34722.1|34820.5|34727.7|34822.5|34727.7|34818.1|34722.1|17
1649648740000|2022-04-11 03:45:40|34820.9|34727.5|34820.1|34730.6|34828.9|34733.6|34818.5|34725.4|22
1649648750000|2022-04-11 03:45:50|34820.3|34732.1|34821.6|34730.1|34822.4|34736.8|34819.1|34727.1|19
1649648760000|2022-04-11 03:46:00|34821.7|34722.8|34815.7|34727.7|34821.7|34728|34815.7|34721.7|10
1649648770000|2022-04-11 03:46:10|34816.5|34723.6|34820.1|34726.8|34821|34728.1|34816.5|34721.4|14
1649648780000|2022-04-11 03:46:20|34819.7|34726.7|34818.8|34725.7|34819.7|34726.9|34817.7|34724.5|16
1649648790000|2022-04-11 03:46:30|34816.6|34728.3|34823|34732.6|34823|34737.7|34814.7|34728.3|11
1649648800000|2022-04-11 03:46:40|34822.1|34733.9|34821.7|34731.7|34822.1|34739.3|34817.4|34730.9|12
1649648810000|2022-04-11 03:46:50|34821.5|34729.7|34821.3|34730.6|34821.5|34731.4|34817.8|34729.7|8
1649648820000|2022-04-11 03:47:00|34820.7|34730.2|34818.9|34729.5|34821.9|34737.8|34818.8|34728.1|11
1649648830000|2022-04-11 03:47:10|34818|34731|34819.6|34725.8|34820.1|34731|34818|34724.7|6
1649648840000|2022-04-11 03:47:20|34818.6|34738.8|34820.4|34737.6|34820.4|34738.8|34815.8|34733|8
1649648850000|2022-04-11 03:47:30|34817.1|34736.5|34822.4|34728|34823|34737.1|34815.5|34724.9|17
1649648860000|2022-04-11 03:47:40|34821.2|34728.5|34825.1|34729|34825.1|34729.6|34820.9|34727.7|20
1649648870000|2022-04-11 03:47:50|34823.1|34730.3|34822.9|34733.5|34824|34736|34820.9|34730.1|20
1649648880000|2022-04-11 03:48:00|34822|34728.3|34823.1|34726.7|34824.5|34732.1|34819.5|34723.2|21
1649648890000|2022-04-11 03:48:10|34821.3|34729.1|34822.4|34727.7|34823.4|34730.1|34820.7|34726.8|20
1649648900000|2022-04-11 03:48:20|34821.1|34728.6|34827.2|34725.6|34827.2|34729.2|34821.1|34724.9|15
1649648910000|2022-04-11 03:48:30|34825.3|34727.2|34822.2|34729.8|34826|34732.8|34820.1|34726.1|14
1649648920000|2022-04-11 03:48:40|34820.2|34731|34824.2|34727.4|34824.2|34731.6|34819.8|34725.3|16
1649648930000|2022-04-11 03:48:50|34823.4|34727.6|34824.5|34734.5|34825|34735.1|34822.9|34725.3|17
1649648940000|2022-04-11 03:49:00|34821.4|34734.4|34825.8|34727.7|34826.9|34734.4|34820.4|34725.9|15
1649648950000|2022-04-11 03:49:10|34824.7|34727.1|34827.8|34730.6|34828.7|34734.2|34822.8|34727.1|24
1649648960000|2022-04-11 03:49:20|34827.3|34730.8|34827.5|34728.6|34830.1|34733.6|34824.6|34726|10
1649648970000|2022-04-11 03:49:30|34825.8|34733.6|34825.5|34731.1|34826.8|34734.8|34824.1|34731|18
1649648980000|2022-04-11 03:49:40|34825.1|34731.5|34829.8|34729.7|34831.3|34736.6|34825|34729.2|19
1649648990000|2022-04-11 03:49:50|34831.2|34729.2|34828|34732|34832.4|34736.9|34826.6|34728.6|23
1649649000000|2022-04-11 03:50:00|34830|34732.2|34829.9|34731.8|34831.7|34735.4|34828.3|34731.1|30
1649649010000|2022-04-11 03:50:10|34831.5|34731.6|34827|34739.9|34831.5|34740.2|34825|34731.3|12
1649649020000|2022-04-11 03:50:20|34827.5|34740.5|34828.8|34743.7|34830|34743.7|34827.4|34736.7|22
1649649030000|2022-04-11 03:50:30|34829.3|34743.5|34826.6|34738.7|34830|34743.5|34826.6|34738|12
1649649040000|2022-04-11 03:50:40|34828.5|34737.4|34829|34754.4|34831.2|34754.4|34828.1|34737.2|16
1649649050000|2022-04-11 03:50:50|34828.8|34739|34823.2|34742|34831.2|34742|34823.2|34738.1|10
1649649060000|2022-04-11 03:51:00|34824.4|34736.6|34828|34744.5|34834.4|34745.1|34824.4|34731|16
1649649070000|2022-04-11 03:51:10|34830.5|34737.8|34828.8|34738.8|34830.5|34739.6|34828.8|34735.9|7
1649649080000|2022-04-11 03:51:20|34829.4|34739|34829|34730.3|34829.7|34739.3|34827.5|34730.3|15
1649649090000|2022-04-11 03:51:30|34827.6|34740.6|34826.3|34751.3|34828.5|34751.3|34824.4|34737|10
1649649100000|2022-04-11 03:51:40|34828.3|34749.7|34829.1|34744.3|34831.8|34751.9|34826.1|34736.3|15
1649649110000|2022-04-11 03:51:50|34827.9|34742|34828.5|34734.5|34829.3|34742.5|34823.7|34733.5|24
1649649120000|2022-04-11 03:52:00|34830.7|34734|34828.2|34735.6|34831.2|34736.5|34827.1|34734|25
1649649130000|2022-04-11 03:52:10|34828.7|34735.3|34824.6|34736.7|34828.9|34736.7|34824.6|34733.6|10
1649649140000|2022-04-11 03:52:20|34824.3|34736.8|34828.4|34740.8|34828.4|34740.8|34824.3|34736.8|8
1649649150000|2022-04-11 03:52:30|34825.9|34740.2|34823.6|34740.4|34827.9|34741|34823.6|34740.2|6
1649649160000|2022-04-11 03:52:40|34829.4|34733.9|34827.2|34737.7|34831.3|34741.2|34822.4|34733.9|18
1649649170000|2022-04-11 03:52:50|34826.3|34736.9|34828.6|34734.4|34832|34736.9|34826.3|34733.8|12
1649649180000|2022-04-11 03:53:00|34827.6|34734.8|34827.2|34738|34829.1|34742.8|34825.6|34733.9|21
1649649190000|2022-04-11 03:53:10|34828|34739.1|34826.4|34737|34828.3|34739.1|34824.6|34736.5|15
1649649200000|2022-04-11 03:53:20|34826.3|34734.8|34820.7|34743.7|34829|34746.7|34820.7|34734.3|13
1649649210000|2022-04-11 03:53:30|34822.8|34742.2|34822.8|34725.9|34826.1|34742.2|34820.5|34723.3|26
1649649220000|2022-04-11 03:53:40|34820.8|34725.8|34824.8|34732.9|34827.9|34733.5|34820.8|34725.8|18
1649649230000|2022-04-11 03:53:50|34826.9|34731|34827.8|34729.5|34827.8|34731.4|34825.9|34729.5|16
1649649240000|2022-04-11 03:54:00|34828|34729.9|34825.4|34738.9|34828|34742.9|34823.9|34729.9|12
1649649250000|2022-04-11 03:54:10|34824.4|34739.2|34824.8|34734.5|34825.6|34739.2|34822.5|34733.9|16
1649649260000|2022-04-11 03:54:20|34823.4|34735.3|34820.4|34742.4|34824.9|34742.7|34820.4|34732.6|15
1649649270000|2022-04-11 03:54:30|34818.3|34735.3|34824|34733.9|34826.6|34735.9|34818|34731.4|21
1649649280000|2022-04-11 03:54:40|34822.5|34732.7|34824.1|34732.7|34826.8|34732.7|34822.5|34731.2|15
1649649290000|2022-04-11 03:54:50|34824.7|34732.6|34827.1|34735.2|34827.1|34743|34823.7|34732.6|14
1649649300000|2022-04-11 03:55:00|34826|34736.7|34826.2|34739.3|34830|34741.4|34826|34735.1|16
1649649310000|2022-04-11 03:55:10|34827.2|34735|34825.1|34737.7|34827.2|34737.9|34824.4|34735|14
1649649320000|2022-04-11 03:55:20|34824.6|34737.9|34824.9|34737.2|34826.5|34739.2|34824.1|34731.5|16
1649649330000|2022-04-11 03:55:30|34822|34731.5|34826.6|34731.6|34826.6|34734.2|34818.9|34731.5|9
1649649340000|2022-04-11 03:55:40|34825.7|34732.2|34824.7|34734.9|34826.8|34744|34821|34732.2|18
1649649350000|2022-04-11 03:55:50|34821.6|34736.3|34825.1|34739.5|34827.4|34742.2|34821.6|34736.1|11
1649649360000|2022-04-11 03:56:00|34824.3|34738|34821.1|34741.4|34825|34744|34820.1|34738|15
1649649370000|2022-04-11 03:56:10|34826.4|34745.5|34822.5|34736.2|34826.4|34745.5|34822.5|34732|15
1649649380000|2022-04-11 03:56:20|34820.7|34733|34818.2|34741.1|34820.9|34747.8|34816.9|34733|18
1649649390000|2022-04-11 03:56:30|34818.7|34741.4|34820.4|34739.5|34825.5|34741.4|34818.7|34737.5|9
1649649400000|2022-04-11 03:56:40|34819.5|34739.3|34824.4|34735.5|34824.4|34743.8|34819.5|34735.5|16
1649649410000|2022-04-11 03:56:50|34823|34736|34821.8|34738.4|34823.8|34738.4|34821.8|34736|10
1649649420000|2022-04-11 03:57:00|34822.5|34734.6|34821.5|34734.1|34823|34736|34820.3|34732.2|17
1649649430000|2022-04-11 03:57:10|34821.6|34733.4|34818.9|34733.4|34823.5|34740.4|34817.9|34729|25
1649649440000|2022-04-11 03:57:20|34819.8|34732.4|34823.2|34733.1|34826.3|34734.2|34818|34731.2|14
1649649450000|2022-04-11 03:57:30|34822.7|34733.7|34821.4|34734.5|34824.6|34741|34821.1|34731.6|29
1649649460000|2022-04-11 03:57:40|34821.3|34734.4|34821.5|34739.3|34823.3|34739.3|34821.3|34734.4|18
1649649470000|2022-04-11 03:57:50|34821.7|34739.6|34820|34742.2|34824|34744.3|34818.9|34739.6|12
1649649480000|2022-04-11 03:58:00|34818.9|34742|34821.4|34732.5|34826.5|34742.9|34818.9|34731.4|20
1649649490000|2022-04-11 03:58:10|34824.3|34732.3|34822.4|34733|34827.8|34747.6|34821.7|34731.4|21
1649649500000|2022-04-11 03:58:20|34824.6|34730.1|34823.6|34732.3|34826.9|34733.6|34820.5|34730.1|21
1649649510000|2022-04-11 03:58:30|34824.4|34731.3|34821.2|34732.9|34824.4|34733.5|34820.5|34731|19
1649649520000|2022-04-11 03:58:40|34824.9|34732.7|34821.6|34735.7|34825.6|34742.8|34821.2|34732.7|16
1649649530000|2022-04-11 03:58:50|34821.2|34734.5|34823.7|34733.1|34824.8|34734.9|34820.9|34731.2|20
1649649540000|2022-04-11 03:59:00|34821.2|34734.3|34818.9|34741.9|34821.2|34746.4|34818.8|34734.3|18
1649649550000|2022-04-11 03:59:10|34817.4|34742|34823.6|34739.2|34824.7|34742|34817.4|34738.4|9
1649649560000|2022-04-11 03:59:20|34822.5|34739.7|34821.5|34734.4|34823.9|34739.7|34819.1|34731.3|19
1649649570000|2022-04-11 03:59:30|34822.2|34734|34820.5|34737.4|34822.2|34737.8|34820.5|34734|13
1649649580000|2022-04-11 03:59:40|34821.1|34737.8|34822.9|34733.5|34823.4|34742.4|34820.2|34732.8|17
1649649590000|2022-04-11 03:59:50|34826.7|34730.7|34819.8|34728.9|34826.7|34733.9|34819|34728.6|21
1649649600000|2022-04-11 04:00:00|34819|34729.7|34823.3|34729.5|34830.1|34733.5|34816.5|34719.1|36
1649649610000|2022-04-11 04:00:10|34825.3|34727.5|34823.3|34729.5|34827.3|34729.5|34823.3|34725.6|19
1649649620000|2022-04-11 04:00:20|34823.5|34728.1|34822.2|34731.1|34825.3|34731.2|34822.2|34728.1|7
1649649630000|2022-04-11 04:00:30|34821.1|34732.9|34817.2|34738|34825.8|34745|34817.2|34729.5|12
1649649640000|2022-04-11 04:00:40|34826.1|34739.4|34818|34741.3|34826.1|34741.3|34818|34729.9|7
1649649650000|2022-04-11 04:00:50|34827.5|34730.3|34822.1|34733.6|34831.5|34733.6|34822.1|34729.4|14
1649649660000|2022-04-11 04:01:00|34820.1|34742.5|34824.7|34734.2|34827.4|34742.5|34818.6|34732.4|9
1649649670000|2022-04-11 04:01:10|34824.4|34735.1|34820.2|34736.1|34826.6|34736.1|34820.2|34732|10
1649649680000|2022-04-11 04:01:20|34821.4|34736.2|34824.6|34732.7|34827.9|34740.4|34816.6|34732.1|18
1649649690000|2022-04-11 04:01:30|34828.1|34732.9|34826.2|34733|34828.1|34735.3|34822.4|34732.9|9
1649649700000|2022-04-11 04:01:40|34831.2|34731.2|34823.2|34736.6|34831.2|34743.5|34823.2|34731.2|18
1649649710000|2022-04-11 04:01:50|34823.4|34735.6|34829.2|34731.6|34830.9|34737.3|34821.6|34730.9|28
1649649720000|2022-04-11 04:02:00|34828.1|34731.9|34824.2|34729.3|34829.9|34737.9|34824.2|34728.5|23
1649649730000|2022-04-11 04:02:10|34823.8|34732|34824.1|34729.5|34825.8|34732|34823.4|34728.9|18
1649649740000|2022-04-11 04:02:20|34824.2|34728.8|34824.6|34736.3|34825.3|34736.3|34822.1|34727.4|10
1649649750000|2022-04-11 04:02:30|34822.7|34735.6|34824.3|34741.5|34828.4|34743|34819.7|34735.6|21
1649649760000|2022-04-11 04:02:40|34820.4|34741.2|34824.4|34735.4|34827.1|34750.1|34817.6|34734|25
1649649770000|2022-04-11 04:02:50|34824.3|34734.9|34823.3|34735.6|34825.2|34737.4|34822.6|34734.5|13
1649649780000|2022-04-11 04:03:00|34826.2|34745.3|34825|34740.7|34831|34746.3|34825|34740.5|17
1649649790000|2022-04-11 04:03:10|34826.9|34744.8|34821.2|34735.6|34830.2|34746.5|34820.2|34735.6|18
1649649800000|2022-04-11 04:03:20|34818.3|34735.7|34827.9|34737.1|34827.9|34737.3|34818|34734.1|13
1649649810000|2022-04-11 04:03:30|34828.1|34736.7|34822|34736.7|34828.1|34744.6|34814|34735.3|15
1649649820000|2022-04-11 04:03:40|34821.2|34735.5|34824.2|34737|34829.8|34737|34821.2|34732.1|13
1649649830000|2022-04-11 04:03:50|34824.6|34736.5|34827.1|34746.4|34830.6|34747.6|34824.2|34736.5|18
1649649840000|2022-04-11 04:04:00|34825.9|34744|34825.1|34746.1|34827.7|34749|34825.1|34743.9|8
1649649850000|2022-04-11 04:04:10|34825|34744.6|34820.6|34739.4|34825.6|34745|34820.5|34737.4|15
1649649860000|2022-04-11 04:04:20|34821.3|34738.1|34823.4|34748.2|34823.4|34748.2|34820.4|34737.5|9
1649649870000|2022-04-11 04:04:30|34822.8|34747.6|34831.9|34742.7|34831.9|34747.6|34819.3|34734.3|14
1649649880000|2022-04-11 04:04:40|34827.7|34742.5|34827.4|34742.6|34832.6|34745.2|34823.2|34736.6|23
1649649890000|2022-04-11 04:04:50|34831|34744.2|34829.3|34742.8|34831|34744.2|34826.9|34740.4|14
1649649900000|2022-04-11 04:05:00|34830|34744.1|34830.9|34745.4|34832.3|34745.4|34821.5|34735.4|17
1649649910000|2022-04-11 04:05:10|34829.6|34743|34825.5|34737.8|34834.2|34744.9|34823.8|34737.2|10
1649649920000|2022-04-11 04:05:20|34827|34737.6|34825.8|34736|34827.7|34737.6|34822.3|34735.5|17
1649649930000|2022-04-11 04:05:30|34825.6|34736.6|34831.1|34743.3|34836|34750.6|34825.5|34733.2|17
1649649940000|2022-04-11 04:05:40|34826.6|34740.4|34826.6|34739.8|34829.9|34742.7|34826.4|34739.7|11
1649649950000|2022-04-11 04:05:50|34828.3|34742.5|34826.5|34733.1|34828.3|34742.5|34825.7|34728.8|9
1649649960000|2022-04-11 04:06:00|34824.8|34734.2|34823.9|34729.9|34832.9|34734.6|34822.8|34724.4|20
1649649970000|2022-04-11 04:06:10|34823.3|34731.3|34824|34727.1|34825|34731.3|34822.9|34726.8|22
1649649980000|2022-04-11 04:06:20|34824.2|34727.3|34825.8|34737.6|34829.5|34749.8|34823.6|34727.1|15
1649649990000|2022-04-11 04:06:30|34829|34739.1|34827.1|34744.5|34829.7|34746.5|34820.3|34731.7|15
1649650000000|2022-04-11 04:06:40|34825.6|34742.2|34824|34739|34825.6|34742.2|34822.2|34737.9|18
1649650010000|2022-04-11 04:06:50|34824.7|34738|34821.5|34731.2|34830|34741.6|34817.4|34730.1|21
1649650020000|2022-04-11 04:07:00|34821|34731.8|34818.5|34733.3|34825.6|34740.9|34818.3|34731.8|28
1649650030000|2022-04-11 04:07:10|34818.3|34732.9|34819.4|34731.6|34822.5|34732.9|34818.1|34730.7|22
1649650040000|2022-04-11 04:07:20|34819.1|34731.1|34820.6|34718.6|34821.8|34731.1|34817.2|34718.3|20
1649650050000|2022-04-11 04:07:30|34819.8|34719.2|34819.9|34722.9|34821.5|34730.6|34817.6|34719|21
1649650060000|2022-04-11 04:07:40|34821.3|34723.4|34822.1|34727|34826.4|34730.9|34820.1|34721.7|12
1649650070000|2022-04-11 04:07:50|34823|34728.9|34817.1|34727.9|34823|34737.3|34815.3|34725.2|19
1649650080000|2022-04-11 04:08:00|34820.5|34740|34811.5|34725|34820.5|34740|34810.9|34725|21
1649650090000|2022-04-11 04:08:10|34811.1|34724.6|34815.2|34727|34817|34729.4|34811.1|34724.6|24
1649650100000|2022-04-11 04:08:20|34815.4|34726.5|34817.6|34742.8|34818.3|34743.4|34813.5|34726.1|14
1649650110000|2022-04-11 04:08:30|34816.1|34738.4|34822.5|34738.5|34822.5|34738.8|34812.9|34734|15
1649650120000|2022-04-11 04:08:40|34820.9|34738.6|34819.3|34733.8|34829.3|34750.2|34814.3|34732.2|20
1649650130000|2022-04-11 04:08:50|34820.8|34735.9|34815.4|34726|34829.4|34745.5|34812|34726|23
1649650140000|2022-04-11 04:09:00|34817.1|34728.2|34816.3|34727.9|34818.8|34728.2|34815.1|34726.9|22
1649650150000|2022-04-11 04:09:10|34817.8|34727.3|34821.2|34735.9|34821.2|34737.1|34814.7|34725.2|20
1649650160000|2022-04-11 04:09:20|34822.4|34737.1|34826.2|34733.7|34829.7|34741.5|34822|34733.4|27
1649650170000|2022-04-11 04:09:30|34825.3|34733.9|34823.7|34734.9|34825.8|34735.4|34822.3|34733.4|13
1649650180000|2022-04-11 04:09:40|34823.6|34735.5|34821|34730.2|34823.6|34735.8|34819.5|34729.1|10
1649650190000|2022-04-11 04:09:50|34821.4|34730|34819.9|34729.7|34840.7|34751.6|34819|34727.3|18
1649650200000|2022-04-11 04:10:00|34820.5|34729.2|34821.7|34728.7|34823.9|34731.8|34817.6|34728.1|17
1649650210000|2022-04-11 04:10:10|34821.6|34728.4|34823|34730.8|34832.9|34744.9|34821.6|34728.4|10
1649650220000|2022-04-11 04:10:20|34822.8|34732.3|34823.1|34731.8|34824.7|34733.7|34822.8|34731|17
1649650230000|2022-04-11 04:10:30|34823.7|34731.9|34822|34734.9|34829|34738.4|34822|34731.9|10
1649650240000|2022-04-11 04:10:40|34823.9|34731.9|34820.8|34730.5|34825.5|34733.5|34820.8|34730.5|13
1649650250000|2022-04-11 04:10:50|34821.1|34730.3|34823.1|34730.5|34823.4|34731.2|34819.6|34729.6|13
1649650260000|2022-04-11 04:11:00|34824|34730.4|34816.2|34733.7|34839.7|34748.2|34814.5|34729.8|13
1649650270000|2022-04-11 04:11:10|34815.1|34734.4|34817|34735.5|34825.3|34735.5|34815.1|34733.7|10
1649650280000|2022-04-11 04:11:20|34817.2|34734.9|34825.4|34742.5|34828|34744.4|34817.2|34734.9|13
1649650290000|2022-04-11 04:11:30|34827|34744.2|34825.7|34732.4|34827|34746|34812.7|34732.4|11
1649650300000|2022-04-11 04:11:40|34817.6|34732.1|34821.7|34731.3|34828.3|34735.2|34813.6|34730.3|16
1649650310000|2022-04-11 04:11:50|34821|34731.8|34823|34732.1|34825.1|34733.5|34818.5|34731.2|9
1649650320000|2022-04-11 04:12:00|34825.3|34732.5|34823|34743|34833.5|34747.8|34820.9|34732.4|13
1649650330000|2022-04-11 04:12:10|34823.5|34744|34821.5|34740.2|34826.5|34744|34821.5|34735.6|15
1649650340000|2022-04-11 04:12:20|34825.6|34740.7|34834.3|34744.4|34834.3|34744.4|34820.2|34730.8|8
1649650350000|2022-04-11 04:12:30|34823.4|34739.2|34820.8|34732|34828.8|34739.2|34817.8|34731.6|15
1649650360000|2022-04-11 04:12:40|34818.3|34733.9|34824.5|34730.8|34825.1|34734|34818.3|34730.3|19
1649650370000|2022-04-11 04:12:50|34823.9|34731.1|34823.1|34728.8|34827.8|34731.5|34820.4|34728.8|18
1649650380000|2022-04-11 04:13:00|34827.4|34739.8|34824.7|34734.8|34827.8|34740.4|34822.6|34732.3|17
1649650390000|2022-04-11 04:13:10|34823.7|34735.5|34822.2|34732.5|34823.7|34736.2|34821.2|34732.5|9
1649650400000|2022-04-11 04:13:20|34821.9|34733|34820|34734.4|34824.2|34735.6|34817|34728.2|17
1649650410000|2022-04-11 04:13:30|34823.2|34731.2|34818|34742.8|34825.6|34753.1|34817.4|34730.8|9
1649650420000|2022-04-11 04:13:40|34817.5|34731.6|34822|34733.7|34827.6|34750.2|34816.5|34731.6|21
1649650430000|2022-04-11 04:13:50|34821.7|34734.7|34821.5|34734.4|34822.8|34737.2|34819.9|34733.2|9
1649650440000|2022-04-11 04:14:00|34822|34733.4|34820.8|34733|34822|34736|34819.1|34732.3|17
1649650450000|2022-04-11 04:14:10|34819.9|34732.6|34819.4|34739.2|34821|34739.2|34819.4|34732.5|9
1649650460000|2022-04-11 04:14:20|34821.1|34748|34818.8|34732.9|34822.8|34748|34817.8|34729.7|22
1649650470000|2022-04-11 04:14:30|34819.6|34732.1|34821.2|34732.3|34821.9|34734.1|34817.8|34731.7|13
1649650480000|2022-04-11 04:14:40|34820.1|34733.1|34829.3|34738.8|34830.7|34740.7|34820.1|34733.1|21
1649650490000|2022-04-11 04:14:50|34830.1|34738.6|34821.1|34739.6|34830.1|34741|34821.1|34736|11
1649650500000|2022-04-11 04:15:00|34821|34738|34820.9|34736.2|34826.3|34738|34820.9|34734.8|13
1649650510000|2022-04-11 04:15:10|34821.6|34735.9|34820.6|34739.6|34821.7|34741|34818.5|34732.1|17
1649650520000|2022-04-11 04:15:20|34820.9|34737.9|34821.7|34731.8|34821.7|34738.3|34816.9|34731.8|11
1649650530000|2022-04-11 04:15:30|34821.3|34732.1|34824|34736.5|34826|34745.1|34819.5|34730.4|15
1649650540000|2022-04-11 04:15:40|34826.6|34737|34823.5|34739.5|34826.6|34741.4|34819.5|34737|8
1649650550000|2022-04-11 04:15:50|34816.3|34736.2|34825.3|34738.5|34825.6|34740.9|34814.2|34730.9|18
1649650560000|2022-04-11 04:16:00|34825.2|34737.5|34822.8|34734.3|34830.6|34742.4|34822.8|34731.2|18
1649650570000|2022-04-11 04:16:10|34825.3|34731.7|34823.9|34734.1|34826.6|34735.2|34820.8|34731.7|19
1649650580000|2022-04-11 04:16:20|34824.6|34733.8|34822.3|34736|34826.7|34736|34822.3|34733.8|9
1649650590000|2022-04-11 04:16:30|34823.4|34735.3|34827.3|34736.1|34833.1|34741.5|34823.4|34731.7|19
1649650600000|2022-04-11 04:16:40|34826.8|34737.9|34824.1|34738.1|34826.8|34738.2|34824|34737.9|11
1649650610000|2022-04-11 04:16:50|34825.2|34738|34826.1|34739.3|34827.6|34742.8|34825.2|34737.9|13
1649650620000|2022-04-11 04:17:00|34826.6|34739.2|34827|34734.7|34827.8|34739.2|34818.8|34734.4|11
1649650630000|2022-04-11 04:17:10|34828|34735.4|34827.6|34735.4|34832.9|34747|34817.3|34734.8|23
1649650640000|2022-04-11 04:17:20|34826.3|34736.4|34829.3|34735|34830.3|34737.4|34825.1|34734.7|20
1649650650000|2022-04-11 04:17:30|34834.3|34744.1|34827.6|34740.4|34834.3|34744.1|34824.8|34737|17
1649650660000|2022-04-11 04:17:40|34827.8|34740.7|34828.2|34735.5|34829.5|34740.7|34826.4|34734.7|15
1649650670000|2022-04-11 04:17:50|34828|34736.4|34825.8|34737.8|34828.3|34738|34825.5|34736.4|19
1649650680000|2022-04-11 04:18:00|34827|34746.8|34825.6|34735.5|34832.7|34746.8|34823.6|34734.5|19
1649650690000|2022-04-11 04:18:10|34823.7|34737.1|34827.5|34734.7|34827.5|34737.2|34823.7|34734|17
1649650700000|2022-04-11 04:18:20|34835.4|34749.6|34823.4|34736.8|34835.4|34749.6|34823.4|34736.8|11
1649650710000|2022-04-11 04:18:30|34820.9|34738.3|34826.9|34744.1|34827.9|34744.7|34820.9|34734|16
1649650720000|2022-04-11 04:18:40|34827.4|34744.2|34826.9|34739.9|34828.4|34744.2|34825.9|34739.9|9
1649650730000|2022-04-11 04:18:50|34830.3|34744.2|34826.9|34734.7|34830.3|34745.2|34825.3|34733.3|15
1649650740000|2022-04-11 04:19:00|34826.1|34734.2|34826.1|34743.1|34829.5|34746.8|34824.3|34734.2|26
1649650750000|2022-04-11 04:19:10|34826|34742.9|34826.9|34741.9|34830.5|34747.3|34824.2|34741.9|13
1649650760000|2022-04-11 04:19:20|34827.4|34742.4|34827.2|34741.8|34827.8|34742.4|34824.6|34741.1|9
1649650770000|2022-04-11 04:19:30|34824.1|34739.2|34826.8|34747|34826.8|34747|34821.5|34738.9|10
1649650780000|2022-04-11 04:19:40|34826.5|34745.8|34821.8|34743.1|34826.5|34745.8|34821|34743|6
1649650790000|2022-04-11 04:19:50|34824.2|34739.5|34830.8|34747.9|34831.1|34749.1|34822.6|34738.9|18
1649650800000|2022-04-11 04:20:00|34832|34743.6|34822.8|34738.4|34832|34743.6|34822.8|34738.4|13
1649650810000|2022-04-11 04:20:10|34820.5|34739.6|34827.1|34739.8|34828.6|34740.8|34820.5|34732.6|22
1649650820000|2022-04-11 04:20:20|34826.7|34738.1|34825.6|34739.5|34828.8|34741.3|34825.4|34736.5|17
1649650830000|2022-04-11 04:20:30|34823.3|34739.9|34824.4|34737.4|34825.3|34739.9|34822.5|34735.7|13
1649650840000|2022-04-11 04:20:40|34821.4|34737.3|34823.7|34734.4|34825.8|34739.6|34820|34732.5|21
1649650850000|2022-04-11 04:20:50|34827.3|34734.1|34827|34732.6|34827.8|34736.1|34819.5|34731.4|15
1649650860000|2022-04-11 04:21:00|34824.9|34734.4|34828.3|34734.4|34829.9|34735|34822.9|34733.4|14
1649650870000|2022-04-11 04:21:10|34825.2|34736.1|34819.8|34745.9|34826.2|34746|34819.8|34735.5|9
1649650880000|2022-04-11 04:21:20|34825.4|34737.6|34821.8|34739.7|34825.4|34739.9|34821.8|34737.6|14
1649650890000|2022-04-11 04:21:30|34822.6|34739.5|34826.2|34735.9|34826.9|34739.6|34821.7|34734.4|13
1649650900000|2022-04-11 04:21:40|34825.6|34735.3|34825.5|34734.1|34827.5|34739.3|34820.8|34733.5|20
1649650910000|2022-04-11 04:21:50|34827.9|34734.8|34826.8|34733.4|34827.9|34736.5|34822.3|34732.2|30
1649650920000|2022-04-11 04:22:00|34825.3|34734.4|34824|34740.7|34829.7|34746|34822.5|34734.4|17
1649650930000|2022-04-11 04:22:10|34826.6|34741.2|34823.3|34733.8|34827.3|34741.2|34821.5|34733.3|11
1649650940000|2022-04-11 04:22:20|34824.9|34733.7|34824.3|34731.7|34825.9|34734.1|34821.5|34729.5|14
1649650950000|2022-04-11 04:22:30|34823.1|34739.2|34825.9|34733.5|34825.9|34745.1|34821.7|34729|12
1649650960000|2022-04-11 04:22:40|34824|34734.8|34826.3|34733.8|34827.3|34734.8|34823.9|34733.8|5
1649650970000|2022-04-11 04:22:50|34824.1|34736.3|34828.2|34733.3|34829.5|34745.1|34821.2|34732.7|18
1649650980000|2022-04-11 04:23:00|34827.1|34734|34825.4|34735.3|34832.2|34743.7|34825.1|34732.8|25
1649650990000|2022-04-11 04:23:10|34824.9|34736.6|34823.6|34735.6|34825.8|34740.6|34823.4|34734|15
1649651000000|2022-04-11 04:23:20|34823.7|34735.5|34823.1|34731|34824.5|34741.5|34821.4|34729.7|19
1649651010000|2022-04-11 04:23:30|34821.9|34732.7|34821.5|34730.5|34823.7|34733.4|34817.4|34730.4|15
1649651020000|2022-04-11 04:23:40|34821.9|34730.2|34828|34735.4|34828|34753.7|34819.5|34730.2|19
1649651030000|2022-04-11 04:23:50|34827.6|34734.7|34827.5|34735.6|34830.2|34737.1|34823|34734.3|21
1649651040000|2022-04-11 04:24:00|34826.8|34736.1|34827.4|34740.2|34830.8|34748.5|34821.8|34735.1|13
1649651050000|2022-04-11 04:24:10|34827.3|34740.8|34828.1|34742|34828.8|34744.3|34826|34737.8|15
1649651060000|2022-04-11 04:24:20|34825.3|34738|34830.1|34738|34830.3|34738|34825.2|34737.9|8
1649651070000|2022-04-11 04:24:30|34831.4|34737.4|34829|34747.4|34832.4|34751.3|34827.6|34735.6|17
1649651080000|2022-04-11 04:24:40|34830.4|34738.3|34831|34736.1|34832.1|34743.3|34828|34736.1|14
1649651090000|2022-04-11 04:24:50|34831.7|34735.7|34829.2|34743.4|34831.7|34747.1|34827.9|34735.7|17
1649651100000|2022-04-11 04:25:00|34828.5|34743.5|34827.4|34743.8|34829.6|34743.8|34827.4|34740.9|9
1649651110000|2022-04-11 04:25:10|34829.9|34740.9|34827|34737.9|34830.3|34742.6|34825.9|34737.9|15
1649651120000|2022-04-11 04:25:20|34830.9|34738|34823|34740.3|34831.7|34740.3|34823|34735|18
1649651130000|2022-04-11 04:25:30|34825.9|34739.7|34827.4|34738|34828.9|34740.4|34823.7|34737.1|17
1649651140000|2022-04-11 04:25:40|34827.9|34737.7|34828.3|34742|34831.7|34749.8|34824.5|34737.1|14
1649651150000|2022-04-11 04:25:50|34828|34743|34826.6|34743.4|34828.6|34743.5|34825.8|34742.4|10
1649651160000|2022-04-11 04:26:00|34827|34743.3|34827|34743.5|34828.5|34747.5|34826|34740|14
1649651170000|2022-04-11 04:26:10|34827.1|34743.6|34825.8|34739.7|34830|34743.6|34824.8|34737.9|23
1649651180000|2022-04-11 04:26:20|34827.2|34738.7|34823.4|34741.1|34827.2|34741.1|34823.3|34738.7|17
1649651190000|2022-04-11 04:26:30|34824.1|34740.6|34830|34740.3|34830.9|34745.9|34824.1|34738.7|20
1649651200000|2022-04-11 04:26:40|34829|34740.5|34824.5|34741|34829.3|34744.2|34824.5|34736.7|10
1649651210000|2022-04-11 04:26:50|34825.2|34740.2|34830.5|34743.4|34830.5|34747.8|34823.4|34739|15
1649651220000|2022-04-11 04:27:00|34830.6|34743.8|34827.3|34739.2|34830.6|34743.8|34823.4|34739.2|17
1649651230000|2022-04-11 04:27:10|34828|34738.6|34823.9|34745.7|34828.5|34748.3|34823.9|34737.9|18
1649651240000|2022-04-11 04:27:20|34824.6|34746|34828.5|34739.4|34829.4|34746.6|34824.1|34739.4|18
1649651250000|2022-04-11 04:27:30|34828.6|34742.7|34830.7|34738.5|34838.9|34742.7|34826.3|34730.3|24
1649651260000|2022-04-11 04:27:40|34831.8|34744.3|34828.9|34736.3|34833.1|34744.3|34828.8|34734.9|12
1649651270000|2022-04-11 04:27:50|34829.8|34743.2|34830.6|34741.9|34831.4|34743.6|34829.5|34741.5|18
1649651280000|2022-04-11 04:28:00|34830.7|34740.7|34832.5|34738.3|34832.5|34742.9|34827.2|34737.7|12
1649651290000|2022-04-11 04:28:10|34831.9|34736.2|34830|34739.9|34834.2|34739.9|34830|34735.4|13
1649651300000|2022-04-11 04:28:20|34830.7|34737.7|34829.1|34743.4|34833|34748.5|34828.7|34737.7|14
1649651310000|2022-04-11 04:28:30|34833|34746.5|34831.1|34744.8|34833|34746.5|34829|34744.8|8
1649651320000|2022-04-11 04:28:40|34831|34744.7|34829.6|34743.1|34834.7|34745.5|34826|34739.6|20
1649651330000|2022-04-11 04:28:50|34830.9|34742.2|34835.3|34738.8|34839.6|34756.4|34829|34738.8|11
1649651340000|2022-04-11 04:29:00|34835.9|34740.8|34829.1|34737.5|34835.9|34741.9|34827.1|34736.9|20
1649651350000|2022-04-11 04:29:10|34828.8|34737.6|34828.4|34740.8|34829.9|34748.6|34824.6|34737.6|16
1649651360000|2022-04-11 04:29:20|34833.2|34740.7|34828.1|34743.6|34833.2|34749.6|34826.9|34740.2|23
1649651370000|2022-04-11 04:29:30|34827|34743.3|34826.9|34743.1|34829.5|34743.7|34826.5|34743|14
1649651380000|2022-04-11 04:29:40|34826.8|34743|34829|34739.6|34829|34743.3|34826.1|34739.6|6
1649651390000|2022-04-11 04:29:50|34829.1|34740.7|34826.3|34736|34830.8|34742.4|34824.6|34733.6|27
1649651400000|2022-04-11 04:30:00|34825|34736.9|34826.9|34737.1|34833.3|34751.8|34824.3|34732.6|37
1649651410000|2022-04-11 04:30:10|34827.7|34736.9|34831.1|34734.8|34831.7|34739.2|34825.1|34734.8|24
1649651420000|2022-04-11 04:30:20|34829.5|34736.2|34830.4|34736|34831.5|34737.6|34828.1|34735.7|19
1649651430000|2022-04-11 04:30:30|34829.6|34736.8|34830.1|34740.6|34830.6|34746|34828.6|34735.1|13
1649651440000|2022-04-11 04:30:40|34829.4|34740.8|34827.2|34738.2|34830.4|34742.1|34827.2|34736.8|16
1649651450000|2022-04-11 04:30:50|34826|34739.1|34826.9|34738.2|34831.5|34743.7|34823.7|34736.7|22
1649651460000|2022-04-11 04:31:00|34826.4|34738.5|34825.4|34739|34827.7|34740.4|34823.1|34738.5|18
1649651470000|2022-04-11 04:31:10|34824.8|34739.4|34826.5|34742.1|34829.9|34749.5|34823.5|34738.7|14
1649651480000|2022-04-11 04:31:20|34826.2|34742.5|34827.3|34745.9|34831.9|34747.4|34826.2|34740.4|18
1649651490000|2022-04-11 04:31:30|34826.3|34743.4|34826.8|34742.2|34827|34746|34824.7|34741.8|15
1649651500000|2022-04-11 04:31:40|34824.7|34741.7|34824.6|34736.6|34827.9|34741.7|34822.3|34734.3|13
1649651510000|2022-04-11 04:31:50|34825.6|34736.1|34824.7|34739.2|34829.9|34745.4|34824.7|34732.7|14
1649651520000|2022-04-11 04:32:00|34825.4|34738.5|34827.5|34735.6|34829.5|34738.5|34823.8|34733.8|13
1649651530000|2022-04-11 04:32:10|34827.3|34735.3|34823|34744.7|34828.2|34750.7|34822|34734.6|14
1649651540000|2022-04-11 04:32:20|34822|34743.9|34824.4|34739.3|34824.7|34743.9|34822|34739.2|15
1649651550000|2022-04-11 04:32:30|34823.8|34739.5|34824.1|34736.1|34825.2|34742.3|34821.7|34735.3|11
1649651560000|2022-04-11 04:32:40|34825.3|34734.8|34820.5|34742.8|34825.3|34757.8|34818|34734.8|14
1649651570000|2022-04-11 04:32:50|34824.1|34738.6|34820.3|34733.1|34827.9|34740.2|34819.3|34730.7|25
1649651580000|2022-04-11 04:33:00|34820.5|34732.9|34822.9|34733.4|34827.4|34736.3|34818.8|34732.9|18
1649651590000|2022-04-11 04:33:10|34822.3|34734.7|34820.4|34745.9|34824.6|34745.9|34820.4|34733.2|8
1649651600000|2022-04-11 04:33:20|34821.1|34746.8|34821|34736.6|34822.9|34746.8|34818.8|34736.5|10
1649651610000|2022-04-11 04:33:30|34819.8|34738.3|34821|34749.2|34821.9|34751.5|34818|34735.1|8
1649651620000|2022-04-11 04:33:40|34820|34747|34822.4|34739|34823.3|34747|34817.9|34737.4|10
1649651630000|2022-04-11 04:33:50|34822|34739.9|34823.3|34739|34826.8|34751.5|34819.4|34735.2|15
1649651640000|2022-04-11 04:34:00|34821.9|34740.4|34823.2|34738.2|34826.5|34743.7|34821.4|34737.6|22
1649651650000|2022-04-11 04:34:10|34821.9|34739.9|34823.7|34738.2|34824.4|34739.9|34821.9|34737.8|15
1649651660000|2022-04-11 04:34:20|34823.4|34738.1|34820.4|34737.3|34823.9|34743.6|34820.2|34734.8|14
1649651670000|2022-04-11 04:34:30|34817.6|34740.3|34820.9|34736.7|34824.3|34740.5|34817.6|34735.1|10
1649651680000|2022-04-11 04:34:40|34820.5|34754.2|34820.4|34737.1|34827.7|34754.2|34818.9|34736|12
1649651690000|2022-04-11 04:34:50|34820.1|34737.6|34825.5|34742.4|34827.5|34743.9|34820|34733.2|13
1649651700000|2022-04-11 04:35:00|34825|34740.5|34819.9|34741.5|34826.2|34742.1|34819.9|34738.5|14
1649651710000|2022-04-11 04:35:10|34820.5|34740.9|34823.7|34737.6|34823.7|34741|34820.4|34737.6|10
1649651720000|2022-04-11 04:35:20|34822.5|34738.9|34825.2|34735.7|34825.2|34739.1|34821.3|34735.5|14
1649651730000|2022-04-11 04:35:30|34824.7|34736.1|34818|34743.8|34825.4|34744.9|34817.2|34735.5|13
1649651740000|2022-04-11 04:35:40|34818.1|34743.6|34824.1|34740.6|34826.8|34744.3|34817.9|34739.6|6
1649651750000|2022-04-11 04:35:50|34822.1|34741.6|34822.5|34743.8|34825|34743.8|34820.6|34739|14
1649651760000|2022-04-11 04:36:00|34821.8|34743.4|34826|34752.1|34838.9|34758|34820.8|34743.1|24
1649651770000|2022-04-11 04:36:10|34827.1|34750.1|34836.6|34753|34839.3|34753.8|34826.2|34748.4|17
1649651780000|2022-04-11 04:36:20|34837.6|34752|34826.1|34762.1|34837.6|34765.7|34825.3|34749.6|23
1649651790000|2022-04-11 04:36:30|34826.5|34762|34826.9|34762.9|34827.9|34770.9|34819.1|34756|15
1649651800000|2022-04-11 04:36:40|34827|34763.6|34827.7|34758.3|34828.4|34763.6|34827|34757.7|15
1649651810000|2022-04-11 04:36:50|34827.6|34760.2|34829.4|34758.3|34829.4|34760.3|34827.4|34757.7|18
1649651820000|2022-04-11 04:37:00|34827.5|34764.6|34822.2|34772.2|34827.5|34773.3|34822.2|34764.4|9
1649651830000|2022-04-11 04:37:10|34823.2|34773.2|34827|34763.9|34828.4|34773.2|34822|34763.6|10
1649651840000|2022-04-11 04:37:20|34828.4|34764.4|34826.5|34763.7|34828.5|34764.6|34826.5|34763.7|15
1649651850000|2022-04-11 04:37:30|34824|34774|34826.9|34763.8|34827.2|34774.2|34820.1|34763.5|16
1649651860000|2022-04-11 04:37:40|34826.7|34763.7|34809.1|34789.1|34826.7|34791.8|34809.1|34763.7|16
1649651870000|2022-04-11 04:37:50|34808.1|34788.1|34807.7|34787.7|34810|34790|34807.7|34787.7|5
1649651880000|2022-04-11 04:38:00|34828|34764|34808.3|34788.3|34828|34790.2|34808.3|34764|9
1649651890000|2022-04-11 04:38:10|34807.6|34787.6|34807.6|34787.6|34808.5|34788.5|34806.4|34786.4|12
1649651900000|2022-04-11 04:38:20|34807|34787|34807|34787|34807.1|34787.1|34806.1|34786.1|9
1649651910000|2022-04-11 04:38:30|34805.6|34785.6|34808.2|34788.2|34810.3|34790.3|34804.8|34784.8|11
1649651920000|2022-04-11 04:38:40|34807.1|34787.1|34805|34785|34810.6|34790.6|34805|34785|9
1649651930000|2022-04-11 04:38:50|34805.1|34785.1|34805|34785|34827.1|34788.4|34804.7|34763.9|19
1649651940000|2022-04-11 04:39:00|34805.4|34785.4|34806.2|34786.2|34807.2|34787.2|34804.9|34784.9|12
1649651950000|2022-04-11 04:39:10|34806.4|34786.4|34829.7|34765.5|34830.7|34786.8|34806.2|34765.3|9
1649651960000|2022-04-11 04:39:20|34830|34765.2|34806.7|34786.7|34830.3|34789.7|34805.9|34765.2|12
1649651970000|2022-04-11 04:39:30|34806.9|34786.9|34806.4|34786.4|34806.9|34786.9|34806.2|34786.2|8
1649651980000|2022-04-11 04:39:40|34806.2|34786.2|34804.3|34784.3|34806.6|34786.6|34804.3|34784.3|7
1649651990000|2022-04-11 04:39:50|34808.7|34788.7|34808.4|34788.4|34808.7|34788.7|34806.1|34786.1|12
1649652000000|2022-04-11 04:40:00|34811.8|34791.8|34805.7|34785.7|34811.8|34791.8|34805.7|34785.7|22
1649652010000|2022-04-11 04:40:10|34805.5|34785.5|34805.8|34785.8|34805.9|34785.9|34805.4|34785.4|7
1649652020000|2022-04-11 04:40:20|34805.9|34785.9|34805.6|34785.6|34807.6|34787.6|34805.4|34785.4|10
1649652030000|2022-04-11 04:40:30|34806|34786|34803.7|34783.7|34806.2|34786.2|34803.7|34783.7|9
1649652040000|2022-04-11 04:40:40|34803.9|34783.9|34821.6|34771.6|34826|34784|34803.9|34762.6|9
1649652050000|2022-04-11 04:40:50|34821.8|34771.8|34823|34773|34825.2|34775.2|34820.4|34770.4|8
1649652060000|2022-04-11 04:41:00|34823.6|34773.6|34820.6|34770.6|34823.6|34773.6|34820.6|34770.6|10
1649652070000|2022-04-11 04:41:10|34821.6|34771.6|34819.2|34769.2|34826.2|34771.8|34819.2|34763.5|10
1649652080000|2022-04-11 04:41:20|34819.5|34769.5|34826.6|34776.6|34826.6|34776.6|34819|34762.5|8
1649652090000|2022-04-11 04:41:30|34824.6|34774.6|34819.1|34769.1|34824.6|34774.6|34818.8|34768.8|13
1649652100000|2022-04-11 04:41:40|34829.1|34761.1|34815.3|34765.3|34829.1|34769|34815.2|34758.9|20
1649652110000|2022-04-11 04:41:50|34815.2|34765.2|34803.4|34783.4|34821.7|34787.3|34802.2|34758.8|12
1649652120000|2022-04-11 04:42:00|34803.1|34783.1|34803.7|34783.7|34804.9|34784.9|34802.2|34782.2|16
1649652130000|2022-04-11 04:42:10|34802.5|34782.5|34801.8|34781.8|34802.7|34782.7|34801.3|34781.3|13
1649652140000|2022-04-11 04:42:20|34803.5|34783.5|34818|34755.6|34819.4|34783.5|34796.5|34755|8
1649652150000|2022-04-11 04:42:30|34811.8|34761.8|34815.1|34765.1|34820.4|34766.6|34811.8|34755.6|17
1649652160000|2022-04-11 04:42:40|34814.8|34764.8|34814.4|34764.4|34815.8|34765.8|34813.8|34763.8|14
1649652170000|2022-04-11 04:42:50|34819.3|34755.7|34812.3|34762.3|34819.3|34764.5|34812.3|34755.7|18
1649652180000|2022-04-11 04:43:00|34812.6|34762.6|34814.4|34764.4|34816.9|34766.9|34812.2|34762.2|16
1649652190000|2022-04-11 04:43:10|34814.9|34764.9|34811.2|34761.2|34819.7|34764.9|34810.5|34757.1|16
1649652200000|2022-04-11 04:43:20|34811.7|34761.7|34797.4|34777.4|34811.7|34783.5|34797.1|34761.3|16
1649652210000|2022-04-11 04:43:30|34798.5|34778.5|34801|34781|34802.9|34782.9|34798.1|34778.1|16
1649652220000|2022-04-11 04:43:40|34800.6|34780.6|34819.2|34754|34821.5|34780.6|34797.8|34753.4|18
1649652230000|2022-04-11 04:43:50|34819.8|34753.2|34818.9|34755.5|34819.8|34755.9|34818|34753.2|22
1649652240000|2022-04-11 04:44:00|34821.4|34754.3|34815.1|34765.1|34821.4|34765.3|34815.1|34753.7|19
1649652250000|2022-04-11 04:44:10|34815.6|34765.6|34810.9|34760.9|34815.6|34765.6|34810.7|34760.7|24
1649652260000|2022-04-11 04:44:20|34811.3|34761.3|34816.3|34751.7|34817.8|34761.3|34810|34751.7|16
1649652270000|2022-04-11 04:44:30|34816.4|34751.5|34799.3|34779.3|34816.4|34781.1|34795.3|34751.5|23
1649652280000|2022-04-11 04:44:40|34799.2|34779.2|34800.3|34780.3|34801.2|34781.2|34797.9|34777.9|17
1649652290000|2022-04-11 04:44:50|34800.1|34780.1|34798.3|34778.3|34800.2|34780.2|34797.5|34777.5|16
1649652300000|2022-04-11 04:45:00|34798.1|34778.1|34797.4|34777.4|34798.5|34778.5|34797.4|34777.4|15
1649652310000|2022-04-11 04:45:10|34819.3|34756.9|34817.7|34767.7|34819.5|34767.7|34812.3|34756|13
1649652320000|2022-04-11 04:45:20|34817.2|34767.2|34813.3|34763.3|34821.3|34767.4|34813.1|34756.7|16
1649652330000|2022-04-11 04:45:30|34819.5|34757.1|34800.9|34780.9|34819.7|34782.7|34800.9|34757|10
1649652340000|2022-04-11 04:45:40|34801.7|34781.7|34798.1|34778.1|34801.7|34781.7|34798.1|34778.1|11
1649652350000|2022-04-11 04:45:50|34798.6|34778.6|34798.9|34778.9|34799.2|34779.2|34798.6|34778.6|5
1649652360000|2022-04-11 04:46:00|34801.3|34781.3|34819.3|34756.9|34822.1|34781.3|34800.7|34756.9|13
1649652370000|2022-04-11 04:46:10|34815|34756.8|34812.9|34762.9|34815.3|34765.3|34812.7|34756.8|11
1649652380000|2022-04-11 04:46:20|34813.3|34763.3|34813.4|34763.4|34813.4|34763.4|34812.4|34762.4|10
1649652390000|2022-04-11 04:46:30|34812.1|34762.1|34815.1|34765.1|34815.3|34765.3|34810.8|34760.8|12
1649652400000|2022-04-11 04:46:40|34814.9|34764.9|34810|34760|34814.9|34764.9|34809.5|34759.5|22
1649652410000|2022-04-11 04:46:50|34809.9|34759.9|34812.4|34762.4|34812.8|34762.8|34807.5|34757.5|10
1649652420000|2022-04-11 04:47:00|34811.4|34761.4|34810.5|34760.5|34812.4|34762.4|34809|34759|11
1649652430000|2022-04-11 04:47:10|34810|34760|34808.5|34758.5|34811.2|34761.2|34808.5|34758.5|13
1649652440000|2022-04-11 04:47:20|34808.4|34758.4|34810.9|34760.9|34812.3|34762.3|34808.4|34758.4|13
1649652450000|2022-04-11 04:47:30|34811.1|34761.1|34809.1|34759.1|34811.1|34761.1|34809.1|34759.1|11
1649652460000|2022-04-11 04:47:40|34808.5|34758.5|34808.4|34758.4|34814.7|34758.6|34807.6|34751.8|14
1649652470000|2022-04-11 04:47:50|34808.3|34758.3|34796.1|34776.1|34808.3|34781|34795.3|34758.2|10
1649652480000|2022-04-11 04:48:00|34799.3|34779.3|34810.2|34760.2|34816.9|34779.3|34797|34752.2|12
1649652490000|2022-04-11 04:48:10|34810.1|34760.1|34813.4|34763.4|34816.7|34765.1|34810.1|34754.3|7
1649652500000|2022-04-11 04:48:20|34812.5|34762.5|34809.9|34759.9|34812.5|34762.5|34809.9|34759.9|8
1649652510000|2022-04-11 04:48:30|34808.4|34758.4|34810.8|34760.8|34812.8|34762.8|34808.4|34758.4|11
1649652520000|2022-04-11 04:48:40|34810.9|34760.9|34796.9|34776.9|34811|34781.2|34796.9|34760.9|7
1649652530000|2022-04-11 04:48:50|34797.1|34777.1|34793.8|34773.8|34797.1|34777.1|34793.7|34773.7|11
1649652540000|2022-04-11 04:49:00|34799|34779|34796.9|34776.9|34799|34779|34795.7|34775.7|13
1649652550000|2022-04-11 04:49:10|34797.3|34777.3|34795.5|34775.5|34797.8|34777.8|34795.4|34775.4|8
1649652560000|2022-04-11 04:49:20|34795.6|34775.6|34795.9|34775.9|34797.9|34777.9|34795.2|34775.2|14
1649652570000|2022-04-11 04:49:30|34796.1|34776.1|34795.6|34775.6|34796.2|34776.2|34795|34775|12
1649652580000|2022-04-11 04:49:40|34796|34776|34794.5|34774.5|34799.8|34779.8|34794.4|34774.4|16
1649652590000|2022-04-11 04:49:50|34794.6|34774.6|34799.9|34779.9|34799.9|34779.9|34794.6|34774.6|9
1649652600000|2022-04-11 04:50:00|34798.7|34778.7|34796.3|34776.3|34798.7|34778.7|34793.5|34773.5|19
1649652610000|2022-04-11 04:50:10|34795.9|34775.9|34796|34776|34797.4|34777.4|34794.8|34774.8|15
1649652620000|2022-04-11 04:50:20|34797.3|34777.3|34794.2|34774.2|34797.3|34777.3|34793.8|34773.8|17
1649652630000|2022-04-11 04:50:30|34794.1|34774.1|34795.1|34775.1|34795.5|34775.5|34793.8|34773.8|7
1649652640000|2022-04-11 04:50:40|34797.2|34777.2|34794.1|34774.1|34797.2|34777.2|34794.1|34774.1|11
1649652650000|2022-04-11 04:50:50|34792.3|34772.3|34795.8|34775.8|34798.2|34778.2|34792.3|34772.3|7
1649652660000|2022-04-11 04:51:00|34814.1|34750.1|34796.6|34776.6|34814.1|34776.9|34796.3|34750.1|12
1649652670000|2022-04-11 04:51:10|34794.9|34774.9|34794.6|34774.6|34795.1|34775.1|34794|34774|8
1649652680000|2022-04-11 04:51:20|34795.1|34775.1|34796.8|34776.8|34797.2|34777.2|34794.9|34774.9|9
1649652690000|2022-04-11 04:51:30|34795.9|34775.9|34794.3|34774.3|34795.9|34775.9|34794.3|34774.3|11
1649652700000|2022-04-11 04:51:40|34794.7|34774.7|34796.9|34776.9|34813.8|34780.1|34793.6|34751|10
1649652710000|2022-04-11 04:51:50|34797|34777|34807.5|34757.5|34813.9|34777|34793.8|34751|11
1649652720000|2022-04-11 04:52:00|34807.6|34757.6|34807.4|34757.4|34814.2|34757.6|34807.3|34750.2|8
1649652730000|2022-04-11 04:52:10|34814.3|34749.3|34796.8|34776.8|34814.7|34776.8|34796.3|34748.8|14
1649652740000|2022-04-11 04:52:20|34795.9|34775.9|34794.5|34774.5|34814.6|34777.2|34793.8|34749.5|13
1649652750000|2022-04-11 04:52:30|34795|34775|34808|34758|34815.2|34775|34793.8|34750.3|5
1649652760000|2022-04-11 04:52:40|34814.4|34751.9|34795.8|34775.8|34814.7|34776.5|34795.8|34751.7|8
1649652770000|2022-04-11 04:52:50|34796.4|34776.4|34815.3|34752.6|34815.8|34776.4|34793.5|34752.6|6
1649652780000|2022-04-11 04:53:00|34808.8|34758.8|34811.5|34761.5|34817.9|34762.1|34808.8|34750.5|15
1649652790000|2022-04-11 04:53:10|34811.4|34761.4|34811.7|34761.7|34817.6|34762|34811.2|34754.1|12
1649652800000|2022-04-11 04:53:20|34811.8|34761.8|34812.1|34762.1|34812.8|34762.8|34810.8|34760.8|10
1649652810000|2022-04-11 04:53:30|34812.2|34762.2|34798.4|34778.4|34812.2|34779.2|34798.1|34761.9|8
1649652820000|2022-04-11 04:53:40|34797.5|34777.5|34797.5|34777.5|34798.7|34778.7|34797.5|34777.5|9
1649652830000|2022-04-11 04:53:50|34817.8|34754.1|34796.6|34776.6|34817.8|34779.9|34796.4|34753.4|16
1649652840000|2022-04-11 04:54:00|34796.4|34776.4|34811.4|34761.4|34816.2|34776.7|34795.6|34752.9|12
1649652850000|2022-04-11 04:54:10|34811.8|34761.8|34794.7|34774.7|34811.8|34776.1|34794.7|34760.4|8
1649652860000|2022-04-11 04:54:20|34795|34775|34796.7|34776.7|34796.7|34776.7|34795|34775|15
1649652870000|2022-04-11 04:54:30|34796.6|34776.6|34816.4|34753.7|34816.4|34776.6|34793.8|34753|8
1649652880000|2022-04-11 04:54:40|34816.3|34753.9|34797.2|34777.2|34819.2|34777.8|34796.8|34752|14
1649652890000|2022-04-11 04:54:50|34797.1|34777.1|34796.7|34776.7|34797.1|34777.1|34796.4|34776.4|8
1649652900000|2022-04-11 04:55:00|34796.4|34776.4|34798.2|34778.2|34798.2|34778.2|34796.4|34776.4|8
1649652910000|2022-04-11 04:55:10|34797.9|34777.9|34819.5|34756.9|34819.5|34777.9|34797.6|34756.9|13
1649652920000|2022-04-11 04:55:20|34818.3|34755.9|34799.5|34779.5|34818.3|34780.6|34799.5|34755.9|6
1649652930000|2022-04-11 04:55:30|34800.2|34780.2|34798.4|34778.4|34800.2|34780.2|34797.5|34777.5|10
1649652940000|2022-04-11 04:55:40|34797.9|34777.9|34815.7|34765.7|34819|34778.5|34796.4|34756|10
1649652950000|2022-04-11 04:55:50|34815.6|34765.6|34814.4|34764.4|34820.2|34765.6|34814|34755.3|11
1649652960000|2022-04-11 04:56:00|34814.2|34764.2|34810.4|34760.4|34817.2|34765.3|34808|34754.3|14
1649652970000|2022-04-11 04:56:10|34809.9|34759.9|34798.4|34778.4|34809.9|34785.6|34798.4|34759.9|9
1649652980000|2022-04-11 04:56:20|34799.4|34779.4|34796.2|34776.2|34800.8|34780.8|34796.2|34776.2|6
1649652990000|2022-04-11 04:56:30|34818.3|34755.5|34799.8|34779.8|34818.3|34784|34799.1|34754|9
1649653000000|2022-04-11 04:56:40|34798.4|34778.4|34797.3|34777.3|34798.9|34778.9|34796.8|34776.8|17
1649653010000|2022-04-11 04:56:50|34796.9|34776.9|34818.6|34754.6|34818.6|34780.6|34796.9|34754.6|13
1649653020000|2022-04-11 04:57:00|34814.6|34764.6|34813.1|34763.1|34814.6|34764.6|34812.6|34762.6|9
1649653030000|2022-04-11 04:57:10|34813.5|34763.5|34817|34750.9|34817|34764|34812.8|34750.9|10
1649653040000|2022-04-11 04:57:20|34815.7|34750|34809.4|34759.4|34815.7|34760.6|34805.3|34749.7|18
1649653050000|2022-04-11 04:57:30|34808|34758|34808.7|34758.7|34809.3|34759.3|34807.5|34757.5|10
1649653060000|2022-04-11 04:57:40|34808.8|34758.8|34810.9|34760.9|34810.9|34760.9|34808.1|34758.1|5
1649653070000|2022-04-11 04:57:50|34810.5|34760.5|34809.6|34759.6|34810.5|34760.5|34808.3|34758.3|10
1649653080000|2022-04-11 04:58:00|34813.9|34751.2|34811.7|34749.3|34814.9|34757.3|34806|34749.3|17
1649653090000|2022-04-11 04:58:10|34812|34749.1|34791.8|34771.8|34813.9|34778.5|34791.8|34743.3|20
1649653100000|2022-04-11 04:58:20|34792.6|34772.6|34805.7|34755.7|34812.3|34772.6|34790.9|34747.4|21
1649653110000|2022-04-11 04:58:30|34805.9|34755.9|34815.3|34751.9|34817.3|34756.1|34805.9|34747.3|19
1649653120000|2022-04-11 04:58:40|34816.4|34752.1|34816.2|34751|34817.9|34753.5|34815.8|34749.5|10
1649653130000|2022-04-11 04:58:50|34816.4|34751.1|34814.8|34751.9|34816.4|34760|34809.3|34749.8|12
1649653140000|2022-04-11 04:59:00|34808|34758|34816.1|34749.8|34820|34780.6|34799|34747.2|21
1649653150000|2022-04-11 04:59:10|34815.4|34751|34815.6|34749.4|34818|34759.7|34809.7|34748.3|15
1649653160000|2022-04-11 04:59:20|34814.4|34750.1|34808.6|34758.6|34816|34761.4|34808.6|34748.3|13
1649653170000|2022-04-11 04:59:30|34808.4|34758.4|34810.1|34760.1|34815.9|34760.1|34808|34752.8|17
1649653180000|2022-04-11 04:59:40|34810|34760|34797.1|34777.1|34820.5|34779.4|34797.1|34750.6|14
1649653190000|2022-04-11 04:59:50|34797.5|34777.5|34818|34754.6|34821.2|34779.8|34797|34753|19
1649653200000|2022-04-11 05:00:00|34818.5|34754.5|34800.1|34780.1|34823.1|34782.9|34800.1|34748.1|20
1649653210000|2022-04-11 05:00:10|34801.8|34781.8|34810|34760|34811.3|34781.8|34800.9|34758.9|15
1649653220000|2022-04-11 05:00:20|34812.6|34762.6|34809.6|34759.6|34812.6|34762.6|34809.4|34759.4|15
1649653230000|2022-04-11 05:00:30|34809.2|34759.2|34807.7|34757.7|34817.7|34761.4|34807.4|34753.3|19
1649653240000|2022-04-11 05:00:40|34808|34758|34803.9|34753.9|34811.6|34758|34803.9|34746.3|22
1649653250000|2022-04-11 05:00:50|34809.8|34747.5|34809.1|34759.1|34816.2|34775.4|34794.9|34746.9|16
1649653260000|2022-04-11 05:01:00|34809.5|34759.5|34808.9|34758.9|34810.5|34760.5|34808.8|34758.8|13
1649653270000|2022-04-11 05:01:10|34796.6|34776.6|34794.5|34774.5|34796.8|34776.8|34794.1|34774.1|14
1649653280000|2022-04-11 05:01:20|34794.1|34774.1|34792.3|34772.3|34794.5|34774.5|34792|34772|8
1649653290000|2022-04-11 05:01:30|34792.2|34772.2|34793.4|34773.4|34795|34775|34791.9|34771.9|7
1649653300000|2022-04-11 05:01:40|34792.7|34772.7|34806.3|34756.3|34819.4|34773.2|34792.7|34754.1|8
1649653310000|2022-04-11 05:01:50|34806.5|34756.5|34819.3|34751.1|34820|34756.9|34806.5|34747.5|13
1649653320000|2022-04-11 05:02:00|34816|34753.1|34794.8|34774.8|34816|34776.9|34793|34753.1|12
1649653330000|2022-04-11 05:02:10|34796|34776|34794.6|34774.6|34796|34776|34793.8|34773.8|8
1649653340000|2022-04-11 05:02:20|34795.3|34775.3|34790.9|34770.9|34798.5|34778.5|34790.9|34770.9|15
1649653350000|2022-04-11 05:02:30|34796|34776|34826|34753.6|34826|34777.7|34794|34753.4|18
1649653360000|2022-04-11 05:02:40|34824.4|34756.9|34797.2|34777.2|34825|34777.2|34796.7|34754.8|21
1649653370000|2022-04-11 05:02:50|34824.2|34757.1|34807|34757|34827.1|34782.6|34796.8|34754.3|17
1649653380000|2022-04-11 05:03:00|34807.2|34757.2|34796.5|34776.5|34807.2|34782.2|34796.4|34757.2|12
1649653390000|2022-04-11 05:03:10|34797.8|34777.8|34798.1|34778.1|34799.5|34779.5|34792.3|34772.3|12
1649653400000|2022-04-11 05:03:20|34796.1|34776.1|34792.6|34772.6|34819.5|34776.1|34791.6|34742.6|18
1649653410000|2022-04-11 05:03:30|34792.4|34772.4|34814|34764|34823.5|34774.1|34792.4|34747.5|16
1649653420000|2022-04-11 05:03:40|34814.5|34764.5|34822.8|34752.5|34824.4|34764.5|34811.2|34751.4|12
1649653430000|2022-04-11 05:03:50|34821.9|34753.5|34836.2|34753.1|34836.2|34783|34798.7|34749.1|18
1649653440000|2022-04-11 05:04:00|34838.1|34752.6|34865.8|34765.8|34888.6|34773.1|34832.3|34752.6|24
1649653450000|2022-04-11 05:04:10|34870|34766.2|34873.8|34769.9|34874.6|34770.8|34866.7|34762.1|26
1649653460000|2022-04-11 05:04:20|34886.1|34769.3|34874.6|34763.6|34886.3|34769.4|34874.4|34763.6|21
1649653470000|2022-04-11 05:04:30|34876.1|34761.6|34884|34764|34887.2|34767.2|34873.7|34759.2|19
1649653480000|2022-04-11 05:04:40|34881.6|34761.6|34884.7|34770.2|34885.1|34770.2|34881|34761|17
1649653490000|2022-04-11 05:04:50|34887.1|34768.1|34884.6|34764.6|34887.3|34769.3|34883|34763|22
1649653500000|2022-04-11 05:05:00|34884.8|34764.8|34883.9|34763.9|34886.9|34766.9|34883.2|34763.2|17
1649653510000|2022-04-11 05:05:10|34882.2|34762.2|34888.2|34768.2|34888.2|34768.2|34881.1|34761.1|17
1649653520000|2022-04-11 05:05:20|34888.3|34768.3|34885|34765|34888.9|34770.6|34884.4|34765|16
1649653530000|2022-04-11 05:05:30|34886.1|34766.1|34874.4|34772.1|34887.4|34772.1|34865.9|34764.4|12
1649653540000|2022-04-11 05:05:40|34876.8|34771.6|34872.1|34772.3|34876.8|34772.3|34869.4|34771.2|15
1649653550000|2022-04-11 05:05:50|34872|34790.4|34883.7|34765.4|34888.9|34790.4|34864.2|34764.6|20
1649653560000|2022-04-11 05:06:00|34884|34764|34882.2|34774.9|34887.3|34778.8|34880.3|34764|27
1649653570000|2022-04-11 05:06:10|34882.4|34773.7|34883.1|34771.2|34884.5|34775.8|34881|34770.6|24
1649653580000|2022-04-11 05:06:20|34882.4|34770.2|34867.4|34791.6|34883.8|34791.6|34855.9|34770.2|18
1649653590000|2022-04-11 05:06:30|34864.7|34787.8|34882.2|34778|34886.3|34787.8|34862.9|34768.4|18
1649653600000|2022-04-11 05:06:40|34879.6|34777.5|34885.3|34776.5|34887.5|34779.8|34879.6|34775.6|22
1649653610000|2022-04-11 05:06:50|34885.5|34775.6|34886.9|34778.7|34886.9|34780.9|34881.4|34774.8|25
1649653620000|2022-04-11 05:07:00|34887.2|34777.8|34884.8|34781.5|34887.2|34783.4|34883.9|34777.8|21
1649653630000|2022-04-11 05:07:10|34888.8|34780.6|34884.9|34778.9|34890|34782.4|34883.9|34778.3|13
1649653640000|2022-04-11 05:07:20|34884.8|34777.4|34886.4|34779.6|34889.5|34781.4|34884.2|34777.2|29
1649653650000|2022-04-11 05:07:30|34885.9|34780.1|34859.9|34782.6|34885.9|34808.3|34859.6|34780.1|16
1649653660000|2022-04-11 05:07:40|34860|34782.7|34868.3|34782.8|34880|34783.9|34858.1|34781.5|21
1649653670000|2022-04-11 05:07:50|34871.1|34783.1|34869.4|34784.1|34871.1|34785.8|34868.3|34782.8|22
1649653680000|2022-04-11 05:08:00|34869|34784.2|34868.8|34795.2|34873|34800.2|34868.8|34783.6|14
1649653690000|2022-04-11 05:08:10|34868.5|34795|34855.4|34780.1|34868.5|34795|34855.4|34780.1|11
1649653700000|2022-04-11 05:08:20|34854.9|34779.8|34854.9|34780.6|34879|34808.3|34854.8|34779.8|11
1649653710000|2022-04-11 05:08:30|34854.8|34780.7|34854.4|34781.7|34877.6|34795.5|34854.3|34780.5|14
1649653720000|2022-04-11 05:08:40|34854.3|34780.9|34852.8|34779.9|34854.3|34781|34852.8|34779.8|8
1649653730000|2022-04-11 05:08:50|34852.7|34779.6|34867.1|34794.6|34872.5|34799.8|34852.1|34779.6|7
1649653740000|2022-04-11 05:09:00|34867.2|34795.2|34853.5|34781.6|34867.8|34795.2|34853.5|34781.6|7
1649653750000|2022-04-11 05:09:10|34853.4|34804.8|34863.1|34790.9|34877.6|34804.8|34853.4|34790.9|5
1649653760000|2022-04-11 05:09:20|34863|34794.9|34854|34782.6|34867.2|34794.9|34854|34782.4|7
1649653770000|2022-04-11 05:09:30|34873.3|34782.7|34863.4|34782.7|34873.4|34783.1|34863.4|34782.7|9
1649653780000|2022-04-11 05:09:40|34863.3|34782.8|34867.1|34795.1|34872.8|34800.3|34863.3|34782.7|9
1649653790000|2022-04-11 05:09:50|34865|34795|34863.3|34791.8|34867.5|34795.5|34863.3|34791.8|14
1649653800000|2022-04-11 05:10:00|34863.5|34792|34852.9|34782.6|34863.5|34792|34852.5|34782.1|8
1649653810000|2022-04-11 05:10:10|34867|34795.3|34854.9|34784.6|34867|34795.3|34852.7|34782.5|11
1649653820000|2022-04-11 05:10:20|34854.6|34784.7|34865.6|34782.7|34871.3|34784.7|34853.5|34781.8|16
1649653830000|2022-04-11 05:10:30|34865.8|34783|34864.8|34782|34868.8|34783|34861.6|34782|14
1649653840000|2022-04-11 05:10:40|34861.6|34782.2|34871.3|34799.7|34871.9|34800.2|34861.6|34782|9
1649653850000|2022-04-11 05:10:50|34865.2|34794.3|34851.7|34782.5|34865.3|34794.4|34851.7|34782.5|8
1649653860000|2022-04-11 05:11:00|34852.2|34783|34851.9|34782.9|34852.2|34783.1|34851.9|34782.9|5
1649653870000|2022-04-11 05:11:10|34851.8|34782.6|34881|34772.5|34882.9|34789.2|34849.4|34770.7|16
1649653880000|2022-04-11 05:11:20|34881.3|34772.9|34879.9|34772.5|34883.8|34774|34879.9|34770.1|20
1649653890000|2022-04-11 05:11:30|34883|34773|34883.5|34777|34885.8|34782.5|34876.9|34773|14
1649653900000|2022-04-11 05:11:40|34881.8|34777.2|34859.1|34788.9|34882|34789.2|34859.1|34773.8|15
1649653910000|2022-04-11 05:11:50|34858.9|34791|34849.9|34781.8|34869|34797.4|34846.7|34778.4|15
1649653920000|2022-04-11 05:12:00|34883.1|34772|34882.5|34771.5|34885.2|34774.2|34880.5|34770.2|25
1649653930000|2022-04-11 05:12:10|34880.3|34772.2|34884|34777.7|34884.2|34783.4|34877.6|34772.2|16
1649653940000|2022-04-11 05:12:20|34883.6|34777|34883.5|34776.1|34885.3|34779.1|34881.8|34775|16
1649653950000|2022-04-11 05:12:30|34865.8|34781.5|34860.1|34781.8|34869.8|34781.8|34859.8|34781.3|11
1649653960000|2022-04-11 05:12:40|34863.3|34781.7|34849.6|34781.7|34868.1|34796.9|34849.6|34781.7|12
1649653970000|2022-04-11 05:12:50|34849.1|34781.3|34849.6|34781.9|34849.7|34781.9|34849.1|34781.3|9
1649653980000|2022-04-11 05:13:00|34850.2|34782.1|34850|34782.3|34874.1|34801.7|34850|34782.1|8
1649653990000|2022-04-11 05:13:10|34850.3|34782.6|34864.4|34782.9|34871|34783.2|34850.3|34782.4|14
1649654000000|2022-04-11 05:13:20|34861.2|34783.2|34864.4|34782.9|34864.4|34783.2|34861.1|34782.9|5
1649654010000|2022-04-11 05:13:30|34861.1|34783.1|34862|34792.1|34868.4|34797.2|34861.1|34783.1|8
1649654020000|2022-04-11 05:13:40|34859.5|34792|34849.7|34782.2|34861.9|34792|34849.7|34782.2|4
1649654030000|2022-04-11 05:13:50|34868|34796.8|34866|34795.2|34874.1|34801.7|34859.5|34790|6
1649654040000|2022-04-11 05:14:00|34849.7|34782.2|34847.7|34779.5|34849.7|34782.2|34846.9|34779.1|10
1649654050000|2022-04-11 05:14:10|34861.2|34779.6|34857.8|34779.9|34861.2|34779.9|34846.8|34779|15
1649654060000|2022-04-11 05:14:20|34857.9|34780|34858.5|34789|34867.6|34796.4|34857.9|34780|11
1649654070000|2022-04-11 05:14:30|34861.1|34791.1|34848.4|34780.8|34863|34792.7|34848.4|34780.8|11
1649654080000|2022-04-11 05:14:40|34848.8|34781.3|34847.2|34779.7|34874.1|34801.7|34847.2|34779.7|14
1649654090000|2022-04-11 05:14:50|34847.1|34779.6|34878.5|34769|34880.3|34779.6|34846.4|34766.1|25
1649654100000|2022-04-11 05:15:00|34876.7|34770.2|34881.2|34773.3|34881.3|34780.6|34876.7|34768.8|26
1649654110000|2022-04-11 05:15:10|34879|34773.2|34880.3|34775|34881.5|34775|34876.8|34771.7|15
1649654120000|2022-04-11 05:15:20|34879.9|34774.2|34847|34779.4|34880.6|34779.7|34847|34770.8|8
1649654130000|2022-04-11 05:15:30|34867.3|34796.1|34857.8|34788.3|34868.7|34797.2|34857.8|34788.3|7
1649654140000|2022-04-11 05:15:40|34862.5|34792.1|34857.9|34788.3|34862.5|34792.1|34857.8|34788.3|6
1649654150000|2022-04-11 05:15:50|34860.6|34790.6|34876.6|34771.3|34879|34794.3|34844.4|34767.5|17
1649654160000|2022-04-11 05:16:00|34874.6|34772.2|34878|34770.9|34881|34774|34872|34765.1|24
1649654170000|2022-04-11 05:16:10|34879.6|34769.1|34874.4|34769.7|34881.1|34771.3|34869.2|34768.9|18
1649654180000|2022-04-11 05:16:20|34875.2|34770.1|34852.1|34785.4|34875.7|34786.7|34852.1|34766.1|16
1649654190000|2022-04-11 05:16:30|34852.9|34787.3|34851.6|34783.2|34852.9|34787.3|34851.3|34783.2|13
1649654200000|2022-04-11 05:16:40|34852.4|34785.1|34844.3|34770.7|34852.4|34785.1|34844.3|34770.6|9
1649654210000|2022-04-11 05:16:50|34844.2|34770.8|34842.3|34769.8|34851.9|34787.3|34842.3|34769.8|12
1649654220000|2022-04-11 05:17:00|34863.5|34767.7|34866.1|34764.7|34871.3|34768.9|34862.5|34759.5|13
1649654230000|2022-04-11 05:17:10|34863.1|34764.4|34860.1|34767.6|34867.1|34767.7|34856.5|34763.3|10
1649654240000|2022-04-11 05:17:20|34860|34768|34863.5|34765.6|34863.7|34768.6|34858.2|34764.9|16
1649654250000|2022-04-11 05:17:30|34840.9|34775.8|34843|34771.5|34843|34782.8|34832.6|34771.5|8
1649654260000|2022-04-11 05:17:40|34831.7|34781.7|34871.2|34768.2|34872|34786.5|34831.7|34765.2|26
1649654270000|2022-04-11 05:17:50|34869.7|34767.7|34859.8|34769.7|34871.1|34773.7|34851.4|34764.7|17
1649654280000|2022-04-11 05:18:00|34857.2|34771.4|34859.1|34770.8|34863.3|34772.4|34854|34766.7|19
1649654290000|2022-04-11 05:18:10|34859.9|34771.3|34834.7|34784.7|34860.8|34784.8|34834.5|34770.7|13
1649654300000|2022-04-11 05:18:20|34834.9|34784.9|34847.3|34777.4|34847.4|34785.9|34834.7|34777.4|10
1649654310000|2022-04-11 05:18:30|34832|34782|34834.2|34784.2|34840.9|34784.2|34832|34777.9|5
1649654320000|2022-04-11 05:18:40|34847.2|34777.4|34835.8|34785.8|34847.3|34785.8|34835|34777.4|5
1649654330000|2022-04-11 05:18:50|34836|34786|34847.2|34777.7|34847.2|34786.2|34836|34775.8|6
1649654340000|2022-04-11 05:19:00|34847.3|34777.9|34836|34786|34847.3|34786|34834.9|34777.9|5
1649654350000|2022-04-11 05:19:10|34835.5|34785.5|34836.3|34786.3|34836.3|34786.3|34835.5|34785.5|2
1649654360000|2022-04-11 05:19:20|34836.4|34786.4|34835.9|34785.9|34836.4|34786.4|34835.2|34785.2|7
1649654370000|2022-04-11 05:19:30|34835.6|34785.6|34848.3|34779.4|34848.3|34785.6|34833.7|34779.3|6
1649654380000|2022-04-11 05:19:40|34848.5|34779.8|34848.5|34779.8|34848.5|34779.8|34848.5|34779.8|2
1649654390000|2022-04-11 05:19:50|34848.4|34777.8|34847.2|34778.4|34848.4|34780.1|34846.4|34777.8|6
1649654400000|2022-04-11 05:20:00|34872|34771.3|34858.5|34773.1|34872|34775.4|34853.1|34769.9|14
1649654410000|2022-04-11 05:20:10|34855|34772.8|34864.3|34771|34866.4|34774.5|34855|34770.5|14
1649654420000|2022-04-11 05:20:20|34866|34770.7|34862.5|34772.9|34866.4|34774|34858.1|34770.7|24
1649654430000|2022-04-11 05:20:30|34849.1|34779|34849.5|34779.7|34849.6|34779.7|34849|34779|5
1649654440000|2022-04-11 05:20:40|34849.3|34778.5|34846.7|34777.2|34849.3|34778.5|34846.2|34776.7|7
1649654450000|2022-04-11 05:20:50|34865.6|34775.8|34836.3|34786.3|34865.6|34788.2|34835.4|34775.8|18
1649654460000|2022-04-11 05:21:00|34836.1|34786.1|34846.9|34777|34846.9|34786.2|34836.1|34776.8|6
1649654470000|2022-04-11 05:21:10|34835.6|34785.6|34846.9|34777|34846.9|34786.1|34835.6|34777|9
1649654480000|2022-04-11 05:21:20|34846.8|34777.1|34849.3|34779.5|34849.3|34782.3|34832.3|34777.1|7
1649654490000|2022-04-11 05:21:30|34849.4|34779.6|34873.9|34772|34875.6|34786.6|34835.4|34771.7|16
1649654500000|2022-04-11 05:21:40|34872.9|34771.7|34874.2|34774.9|34880.7|34775.3|34871.7|34771.7|19
1649654510000|2022-04-11 05:21:50|34858.7|34777.6|34868.3|34778.1|34869.8|34778.9|34855.4|34776.6|11
1649654520000|2022-04-11 05:22:00|34866.1|34778|34871|34775.3|34872.8|34781.2|34856.4|34774.8|18
1649654530000|2022-04-11 05:22:10|34871.3|34775.2|34864.8|34777.1|34871.3|34777.1|34861.7|34773.6|17
1649654540000|2022-04-11 05:22:20|34870.8|34775|34871.3|34774.9|34871.3|34777.5|34863.5|34774.9|22
1649654550000|2022-04-11 05:22:30|34853.2|34783.2|34852|34781.9|34853.4|34791.2|34840.8|34781.9|8
1649654560000|2022-04-11 05:22:40|34852.2|34782|34842.6|34792.6|34852.8|34794.5|34842.6|34782|9
1649654570000|2022-04-11 05:22:50|34843.2|34793.2|34843.1|34793.1|34843.5|34793.5|34843.1|34793.1|5
1649654580000|2022-04-11 05:23:00|34870.3|34776.2|34863.7|34780.5|34873.7|34780.7|34862.6|34775.3|13
1649654590000|2022-04-11 05:23:10|34856.6|34783.8|34871.5|34781.8|34874.3|34783.8|34856.6|34776|17
1649654600000|2022-04-11 05:23:20|34868.3|34782.6|34859.7|34785.5|34877.2|34785.5|34859.7|34776.6|13
1649654610000|2022-04-11 05:23:30|34864.5|34783.3|34854.3|34785.2|34864.5|34793.6|34843.3|34783.3|6
1649654620000|2022-04-11 05:23:40|34853.9|34785.1|34842|34792|34853.9|34792|34842|34782.7|10
1649654630000|2022-04-11 05:23:50|34842.3|34792.3|34843.3|34793.3|34845|34795|34842.3|34792.3|8
1649654640000|2022-04-11 05:24:00|34849.5|34787.1|34849.4|34787.1|34849.5|34793.1|34843.1|34787.1|3
1649654650000|2022-04-11 05:24:10|34852.9|34784.8|34848.7|34780.9|34852.9|34784.8|34847.9|34779.7|18
1649654660000|2022-04-11 05:24:20|34850.9|34782.4|34850.8|34782.3|34850.9|34782.4|34850.7|34782.2|5
1649654670000|2022-04-11 05:24:30|34850.9|34782.5|34851|34782.6|34851|34782.6|34850.9|34782.5|4
1649654680000|2022-04-11 05:24:40|34851.2|34782.8|34840.9|34790.9|34851.2|34790.9|34840.5|34782.8|8
1649654690000|2022-04-11 05:24:50|34840.7|34790.7|34850.7|34782.5|34850.7|34790.8|34840.6|34782.2|8
1649654700000|2022-04-11 05:25:00|34873.3|34772.3|34856.4|34778|34874.2|34781.1|34854.1|34772.3|23
1649654710000|2022-04-11 05:25:10|34863.1|34773.7|34871.7|34780.3|34885.3|34781.5|34862.9|34773.7|24
1649654720000|2022-04-11 05:25:20|34860.1|34779.3|34865.5|34781.2|34871.6|34781.2|34860.1|34779.2|15
1649654730000|2022-04-11 05:25:30|34861.9|34783|34850.1|34783.1|34869.1|34783.1|34850.1|34780.8|14
1649654740000|2022-04-11 05:25:40|34864|34782.9|34908.5|34804.3|34908.5|34810.1|34830.1|34779.3|21
1649654750000|2022-04-11 05:25:50|34905.3|34805.2|34888.5|34807.4|34905.3|34811.8|34882.1|34805.2|24
1649654760000|2022-04-11 05:26:00|34890.6|34807.7|34893.7|34807.9|34895.6|34809.2|34886.3|34805.7|9
1649654770000|2022-04-11 05:26:10|34896.6|34809.1|34886.6|34811.4|34896.6|34811.4|34886.6|34807.9|18
1649654780000|2022-04-11 05:26:20|34889.2|34811.2|34894.4|34808.1|34895|34811.3|34888.4|34808.1|11
1649654790000|2022-04-11 05:26:30|34891.2|34809.8|34890.3|34809.4|34900.6|34816.8|34881.3|34808.9|16
1649654800000|2022-04-11 05:26:40|34896.4|34809.9|34903|34809.8|34904|34810|34896.4|34807.7|10
1649654810000|2022-04-11 05:26:50|34904.4|34810|34897.8|34808.4|34905.5|34811.8|34892.4|34808.2|13
1649654820000|2022-04-11 05:27:00|34896.2|34809|34888.7|34813.6|34896.9|34813.6|34888.7|34807.6|13
1649654830000|2022-04-11 05:27:10|34888.2|34813.1|34870.2|34820.2|34888.2|34833|34852.7|34813.1|9
1649654840000|2022-04-11 05:27:20|34870|34820|34852.9|34832.9|34870.6|34835.1|34852.9|34820|11
1649654850000|2022-04-11 05:27:30|34854.5|34834.5|34894.8|34813.8|34894.8|34836.1|34854.5|34813.8|9
1649654860000|2022-04-11 05:27:40|34891.5|34814.3|34883.9|34816.7|34895|34817.4|34880.3|34811.7|18
1649654870000|2022-04-11 05:27:50|34883.8|34815.7|34888.8|34815.9|34890.3|34818.1|34881.9|34814.9|16
1649654880000|2022-04-11 05:28:00|34892.4|34810.6|34894.2|34808.5|34894.2|34812.7|34885.6|34808|17
1649654890000|2022-04-11 05:28:10|34884.9|34811.6|34885.3|34813.4|34889.4|34814.9|34880.1|34811.6|16
1649654900000|2022-04-11 05:28:20|34888.7|34812.7|34888.6|34809.8|34893.2|34814.3|34883.8|34809.8|13
1649654910000|2022-04-11 05:28:30|34870.9|34820.9|34896.1|34811.2|34900.8|34820.9|34870.5|34810.3|18
1649654920000|2022-04-11 05:28:40|34899.3|34811.4|34893.9|34812.6|34900.9|34812.9|34891.7|34811.2|6
1649654930000|2022-04-11 05:28:50|34894.2|34812.7|34896.7|34821.6|34902.2|34832.2|34880.4|34812.7|30
1649654940000|2022-04-11 05:29:00|34897|34821.3|34893.7|34822|34918.1|34822.7|34887.7|34815.7|28
1649654950000|2022-04-11 05:29:10|34896|34821.2|34905.6|34827.4|34905.6|34828|34892|34820.8|23
1649654960000|2022-04-11 05:29:20|34902.1|34825.4|34909.1|34828.5|34914.9|34829.5|34902.1|34825.1|20
1649654970000|2022-04-11 05:29:30|34910.5|34826|34915.1|34827.5|34918.4|34828.2|34910.5|34825.2|17
1649654980000|2022-04-11 05:29:40|34917.6|34828.3|34919.8|34830.6|34919.8|34830.6|34907|34826.5|22
1649654990000|2022-04-11 05:29:50|34917.7|34825|34912.6|34825.5|34928|34837|34908.8|34824|27
1649655000000|2022-04-11 05:30:00|34914.4|34828.5|34910.4|34824.5|34918.6|34828.5|34904|34823.3|32
1649655010000|2022-04-11 05:30:10|34910.9|34824.4|34909.1|34824.8|34912.3|34825.3|34908.2|34823.2|21
1649655020000|2022-04-11 05:30:20|34909.3|34823.1|34905.4|34824.6|34911.8|34824.9|34902.7|34822.2|19
1649655030000|2022-04-11 05:30:30|34916.8|34826.2|34906.1|34827.4|34916.8|34827.8|34906.1|34826.2|12
1649655040000|2022-04-11 05:30:40|34913.9|34827.8|34907.6|34829.6|34916|34831|34898.1|34827.2|12
1649655050000|2022-04-11 05:30:50|34906.6|34829.5|34919.5|34828|34921.7|34830.1|34895.8|34827.2|21
1649655060000|2022-04-11 05:31:00|34904.3|34829.2|34902.8|34824.4|34908.9|34829.2|34900.4|34820.8|22
1649655070000|2022-04-11 05:31:10|34905|34824.7|34900.6|34825.3|34905.6|34826.5|34898.7|34824.2|16
1649655080000|2022-04-11 05:31:20|34904.9|34825.6|34904.2|34824.1|34908.5|34825.6|34903.7|34820.9|12
1649655090000|2022-04-11 05:31:30|34906.2|34823.3|34901.5|34823.4|34906.2|34827|34890.3|34821|11
1649655100000|2022-04-11 05:31:40|34893.8|34823.8|34902.9|34823.5|34902.9|34823.9|34892.1|34823.2|11
1649655110000|2022-04-11 05:31:50|34900|34823.7|34902|34819.9|34911.6|34825.4|34895.8|34818.4|23
1649655120000|2022-04-11 05:32:00|34900.1|34819.8|34895.9|34823.2|34908.5|34823.2|34895.9|34813.2|21
1649655130000|2022-04-11 05:32:10|34893.4|34827.2|34903.4|34816.7|34905.3|34827.2|34893.4|34816.7|19
1649655140000|2022-04-11 05:32:20|34905|34818.4|34903.2|34817.6|34905.6|34819.2|34902.8|34817.6|25
1649655150000|2022-04-11 05:32:30|34905|34819.1|34893.7|34825.3|34905|34828.1|34892.1|34819.1|21
1649655160000|2022-04-11 05:32:40|34893.2|34826.4|34894.9|34824.2|34896.2|34826.5|34893|34824|13
1649655170000|2022-04-11 05:32:50|34895.1|34824.8|34898|34825.3|34898|34825.3|34894.8|34824.2|13
1649655180000|2022-04-11 05:33:00|34897.6|34825.2|34896.9|34824.1|34897.6|34835.3|34885.1|34824|15
1649655190000|2022-04-11 05:33:10|34897.2|34824.5|34906.4|34823.7|34907.8|34825.1|34895.1|34823.7|20
1649655200000|2022-04-11 05:33:20|34906.8|34823.9|34899.8|34816|34907.2|34824.9|34897.8|34814.8|25
1649655210000|2022-04-11 05:33:30|34900.9|34814.7|34900.9|34815.1|34902.2|34818|34898.5|34814.7|19
1649655220000|2022-04-11 05:33:40|34901.5|34815.5|34902.7|34813.6|34903.5|34817.3|34900.9|34813.4|23
1649655230000|2022-04-11 05:33:50|34902.9|34813.5|34899.2|34817.7|34903.8|34828.9|34878.9|34813.5|19
1649655240000|2022-04-11 05:34:00|34900.9|34817|34900.7|34818.1|34902.8|34818.8|34888.6|34816.9|17
1649655250000|2022-04-11 05:34:10|34899.7|34817.9|34887.5|34820.1|34902.8|34821.1|34886.4|34817.9|15
1649655260000|2022-04-11 05:34:20|34888.5|34819.8|34892.8|34820.6|34899.2|34820.6|34887.1|34818.4|13
1649655270000|2022-04-11 05:34:30|34892.1|34819.5|34891.8|34820.8|34892.9|34820.8|34890.9|34819.1|13
1649655280000|2022-04-11 05:34:40|34879.4|34829.4|34888|34822.7|34888|34829.7|34879.4|34822.7|8
1649655290000|2022-04-11 05:34:50|34887.5|34823.1|34892.9|34821.9|34892.9|34823.1|34886.9|34820.8|17
1649655300000|2022-04-11 05:35:00|34892.4|34821.8|34904.5|34819|34904.5|34822.2|34891.9|34819|18
1649655310000|2022-04-11 05:35:10|34905|34817.4|34905.2|34820.8|34906.9|34820.8|34899.9|34817.4|6
1649655320000|2022-04-11 05:35:20|34902.5|34821.5|34905.9|34815.9|34905.9|34821.7|34901.4|34813.9|9
1649655330000|2022-04-11 05:35:30|34904.4|34816.5|34890.6|34820|34907.5|34831.4|34881.4|34814.6|17
1649655340000|2022-04-11 05:35:40|34891.7|34819.7|34904|34818.1|34907.3|34820.6|34888.3|34817.3|19
1649655350000|2022-04-11 05:35:50|34905.5|34818.2|34906.3|34818.8|34907.3|34818.8|34896.4|34818.1|10
1649655360000|2022-04-11 05:36:00|34907.5|34818.9|34895.8|34814.5|34907.5|34818.9|34894.6|34811.7|16
1649655370000|2022-04-11 05:36:10|34894.8|34814.7|34884.5|34815.4|34898.7|34817.3|34884.5|34811.6|12
1649655380000|2022-04-11 05:36:20|34885.3|34815.3|34885.8|34816.3|34886.2|34816.3|34884.5|34815.2|7
1649655390000|2022-04-11 05:36:30|34885.3|34816.2|34875.9|34825.9|34885.6|34826.1|34875.9|34816.2|5
1649655400000|2022-04-11 05:36:40|34882.1|34819.8|34883.2|34817.9|34883.7|34819.8|34882.1|34817.8|10
1649655410000|2022-04-11 05:36:50|34882.7|34818.1|34883.5|34818.5|34885.5|34825.5|34875.2|34816.7|15
1649655420000|2022-04-11 05:37:00|34890.9|34818.3|34898.1|34817.4|34898.1|34818.4|34887.6|34817.4|17
1649655430000|2022-04-11 05:37:10|34891.8|34817.8|34892.4|34817.1|34894.9|34817.8|34890|34812.3|12
1649655440000|2022-04-11 05:37:20|34892|34817.2|34891.5|34818.9|34893.5|34819.8|34891.5|34814.5|19
1649655450000|2022-04-11 05:37:30|34893.3|34817.3|34894.1|34820.6|34897.7|34820.6|34887.3|34817.1|7
1649655460000|2022-04-11 05:37:40|34896.4|34819.9|34895.8|34819.2|34897.9|34820.8|34883.1|34819.2|13
1649655470000|2022-04-11 05:37:50|34893|34819.5|34897.4|34818.3|34899.2|34819.5|34893|34818.3|12
1649655480000|2022-04-11 05:38:00|34897.1|34818.2|34888.9|34816.7|34897.1|34818.2|34887.1|34816.1|15
1649655490000|2022-04-11 05:38:10|34888.2|34816.8|34882.6|34819.9|34888.2|34826.5|34876.4|34816.3|11
1649655500000|2022-04-11 05:38:20|34882.5|34820.1|34885.6|34815|34887.4|34820.1|34882.5|34814.7|10
1649655510000|2022-04-11 05:38:30|34884.1|34815.3|34887.4|34816.6|34901.7|34816.7|34884.1|34815.2|16
1649655520000|2022-04-11 05:38:40|34886.4|34816.7|34884.1|34819.3|34899.2|34820.4|34883.5|34815.9|17
1649655530000|2022-04-11 05:38:50|34884|34819.1|34884.8|34818.2|34885.4|34819.1|34884|34818.1|12
1649655540000|2022-04-11 05:39:00|34884.4|34817.7|34891.3|34817.9|34895.2|34818.4|34884.4|34816.7|14
1649655550000|2022-04-11 05:39:10|34891|34817.8|34889.2|34819.7|34894.6|34820|34888.8|34817|12
1649655560000|2022-04-11 05:39:20|34890.5|34819.3|34897.5|34819.6|34898|34821.5|34889.2|34818.8|21
1649655570000|2022-04-11 05:39:30|34897.2|34818|34894.7|34816|34902.7|34818.6|34891.6|34816|22
1649655580000|2022-04-11 05:39:40|34895.2|34815.5|34894.9|34816.2|34896.6|34816.4|34891.2|34814.9|17
1649655590000|2022-04-11 05:39:50|34892.3|34816.4|34884.9|34815.9|34896.2|34816.8|34884.2|34815.9|12
1649655600000|2022-04-11 05:40:00|34885.1|34816.5|34885.9|34818.3|34888.5|34826.3|34876.3|34816.3|17
1649655610000|2022-04-11 05:40:10|34885|34819|34884.1|34817|34887.2|34819|34884.1|34815.5|11
1649655620000|2022-04-11 05:40:20|34892.3|34817.2|34894.2|34810.3|34896.1|34820.5|34885.3|34809.6|12
1649655630000|2022-04-11 05:40:30|34895.6|34812.4|34896.6|34814.5|34898.4|34814.5|34892.5|34810.4|9
1649655640000|2022-04-11 05:40:40|34896.2|34814.1|34896.3|34811.5|34900.3|34814.3|34892.4|34810.5|14
1649655650000|2022-04-11 05:40:50|34897.5|34810.8|34882.8|34815.4|34897.5|34816.2|34881.8|34808.1|17
1649655660000|2022-04-11 05:41:00|34882.2|34815.2|34879.9|34815.4|34883.1|34815.9|34879.9|34813.6|17
1649655670000|2022-04-11 05:41:10|34881.8|34814.4|34880|34815.6|34896.3|34823.9|34873.7|34812.6|21
1649655680000|2022-04-11 05:41:20|34883.2|34815.2|34895|34813.3|34898.3|34815.2|34882.1|34812.4|16
1649655690000|2022-04-11 05:41:30|34893.1|34813.6|34882.7|34816.6|34896.4|34816.9|34881|34813|20
1649655700000|2022-04-11 05:41:40|34883.2|34816.2|34883.9|34813.8|34884.6|34817.3|34882.2|34813.8|15
1649655710000|2022-04-11 05:41:50|34884.5|34815.1|34882.8|34815.5|34884.5|34815.5|34882.8|34814.5|14
1649655720000|2022-04-11 05:42:00|34883.3|34815.1|34883.5|34815.1|34884.2|34823.8|34873.4|34814.5|14
1649655730000|2022-04-11 05:42:10|34883.3|34814.3|34870.4|34820.4|34898.6|34820.4|34870.4|34814|14
1649655740000|2022-04-11 05:42:20|34870.5|34820.5|34872|34822|34872|34822|34870.5|34820.5|6
1649655750000|2022-04-11 05:42:30|34871.9|34821.9|34869|34819|34872.2|34822.2|34869|34819|4
1649655760000|2022-04-11 05:42:40|34869.9|34819.9|34881.2|34815.5|34881.2|34822|34869.9|34815.2|9
1649655770000|2022-04-11 05:42:50|34880|34815.8|34871.8|34821.8|34882.7|34822.2|34871.2|34814.6|14
1649655780000|2022-04-11 05:43:00|34871.9|34821.9|34881.5|34815.2|34888.7|34821.9|34871.9|34813|21
1649655790000|2022-04-11 05:43:10|34881.8|34815|34877.1|34813.7|34890.5|34815|34876.9|34812|24
1649655800000|2022-04-11 05:43:20|34877.8|34813.8|34887.2|34814.3|34890.5|34815.8|34877.5|34813.4|15
1649655810000|2022-04-11 05:43:30|34887|34814.4|34883.5|34813.2|34888.8|34819.8|34869.2|34812.6|12
1649655820000|2022-04-11 05:43:40|34883.6|34813.9|34856.4|34836.4|34883.6|34836.4|34854.2|34812.8|18
1649655830000|2022-04-11 05:43:50|34856.1|34836.1|34871.8|34821.8|34886.4|34836.6|34856.1|34811.1|21
1649655840000|2022-04-11 05:44:00|34872|34822|34885.7|34817.1|34886.6|34824|34871.5|34814.3|25
1649655850000|2022-04-11 05:44:10|34885.6|34817.5|34887.1|34816.8|34890.6|34817.7|34884.9|34816.7|15
1649655860000|2022-04-11 05:44:20|34886.6|34817.2|34886.5|34818.4|34888.3|34824.4|34874.3|34817.2|13
1649655870000|2022-04-11 05:44:30|34885.8|34818.5|34896.4|34819.7|34898|34820.3|34885.4|34815.4|17
1649655880000|2022-04-11 05:44:40|34898.2|34820.3|34895.9|34818.6|34899|34820.3|34894.5|34818.6|25
1649655890000|2022-04-11 05:44:50|34894.6|34819.2|34895.6|34819.6|34895.8|34819.6|34893|34818.6|19
1649655900000|2022-04-11 05:45:00|34895.7|34820.3|34886|34821.3|34895.8|34821.8|34886|34820.2|18
1649655910000|2022-04-11 05:45:10|34885.3|34821.4|34889.7|34818.9|34891.4|34821.4|34885.3|34818.5|19
1649655920000|2022-04-11 05:45:20|34889.6|34826.2|34892.8|34817.5|34892.8|34827.4|34876|34817|16
1649655930000|2022-04-11 05:45:30|34888|34818.3|34887.1|34818.6|34889.3|34818.9|34886.9|34817.6|8
1649655940000|2022-04-11 05:45:40|34885.7|34824.7|34884.8|34818.4|34886.6|34825|34874.7|34816.8|18
1649655950000|2022-04-11 05:45:50|34885.3|34818.1|34882.5|34819.9|34896.3|34825.2|34874.8|34817.6|16
1649655960000|2022-04-11 05:46:00|34873.6|34823.6|34875.6|34825.6|34886.2|34825.6|34873.6|34819.3|16
1649655970000|2022-04-11 05:46:10|34875.5|34825.5|34894.5|34817.2|34894.5|34825.5|34875.5|34817.2|21
1649655980000|2022-04-11 05:46:20|34895|34817.7|34885.6|34818.3|34895|34819|34885.4|34815.6|15
1649655990000|2022-04-11 05:46:30|34889.3|34817.2|34889.6|34818.1|34891.3|34818.4|34884.8|34816.9|21
1649656000000|2022-04-11 05:46:40|34889.2|34818.2|34887.1|34817.8|34890|34818.7|34887.1|34816.7|15
1649656010000|2022-04-11 05:46:50|34873.8|34823.8|34883.6|34819.2|34884.8|34825.2|34873.7|34818.7|18
1649656020000|2022-04-11 05:47:00|34883|34819.1|34876.7|34826.7|34891.2|34826.8|34876.7|34818.4|9
1649656030000|2022-04-11 05:47:10|34876.8|34826.8|34923.3|34831.3|34923.3|34843.5|34876.8|34820.3|18
1649656040000|2022-04-11 05:47:20|34922.7|34830.7|34911|34842.1|34922.7|34842.1|34908.5|34830.1|21
1649656050000|2022-04-11 05:47:30|34911.9|34839.9|34909.1|34834.8|34911.9|34840.3|34905.8|34834.4|30
1649656060000|2022-04-11 05:47:40|34908.8|34835.6|34904.1|34834.5|34910.5|34846|34896|34834.5|26
1649656070000|2022-04-11 05:47:50|34905.3|34838|34913.8|34827.1|34913.8|34838|34885.9|34820|32
1649656080000|2022-04-11 05:48:00|34901.1|34831.3|34903.1|34834.9|34916|34838.8|34888.8|34827.5|23
1649656090000|2022-04-11 05:48:10|34900.1|34835.2|34902.7|34834.3|34910.3|34837.1|34900.1|34829.9|29
1649656100000|2022-04-11 05:48:20|34903.4|34834.8|34896.7|34831.7|34914.7|34858.7|34873|34828.4|30
1649656110000|2022-04-11 05:48:30|34900|34827.1|34907.2|34837.9|34929|34856.6|34876|34827.1|23
1649656120000|2022-04-11 05:48:40|34906.9|34837.8|34905.2|34835.4|34907.2|34845.9|34892.1|34835.4|23
1649656130000|2022-04-11 05:48:50|34906.1|34834.8|34904|34835.1|34907.6|34835.7|34901.1|34833.8|16
1649656140000|2022-04-11 05:49:00|34907.2|34835|34877.1|34857.1|34907.2|34857.7|34874|34833|20
1649656150000|2022-04-11 05:49:10|34876.4|34856.4|34900.9|34834.5|34903|34856.4|34876.4|34833.2|17
1649656160000|2022-04-11 05:49:20|34902.8|34833.7|34898.9|34834.9|34902.8|34842.1|34891|34833.7|25
1649656170000|2022-04-11 05:49:30|34895.4|34845.4|34892.2|34842.2|34903.5|34861.1|34873.4|34835.2|26
1649656180000|2022-04-11 05:49:40|34901.7|34838|34898.5|34833.9|34909.3|34844.7|34894.4|34831.3|20
1649656190000|2022-04-11 05:49:50|34902.1|34831.4|34900.5|34831.8|34908.8|34840.8|34890.4|34828.7|18
1649656200000|2022-04-11 05:50:00|34901.1|34831|34898.9|34832.4|34902.3|34833|34896.3|34830.1|18
1649656210000|2022-04-11 05:50:10|34899|34832.8|34887.2|34837.2|34900.4|34837.7|34886.9|34829.9|18
1649656220000|2022-04-11 05:50:20|34887|34837|34887.2|34837.2|34888|34838|34886.8|34836.8|16
1649656230000|2022-04-11 05:50:30|34887.1|34837.1|34869.2|34849.2|34887.8|34852.9|34868.8|34836.5|12
1649656240000|2022-04-11 05:50:40|34869|34849|34887.2|34837.2|34888.7|34849|34868.8|34837|18
1649656250000|2022-04-11 05:50:50|34886.8|34836.8|34872.7|34852.7|34889.2|34854.1|34872.3|34836.8|17
1649656260000|2022-04-11 05:51:00|34873.1|34853.1|34872.9|34852.9|34873.5|34853.5|34872.6|34852.6|11
1649656270000|2022-04-11 05:51:10|34873.5|34853.5|34871.3|34851.3|34874|34854|34871.3|34851.3|14
1649656280000|2022-04-11 05:51:20|34870.6|34850.6|34890.3|34827.1|34891.2|34851.1|34868.4|34824|22
1649656290000|2022-04-11 05:51:30|34883.9|34833.9|34871.3|34851.3|34885.4|34854|34869.2|34828.9|22
1649656300000|2022-04-11 05:51:40|34871.5|34851.5|34873.1|34853.1|34873.3|34853.3|34871.1|34851.1|9
1649656310000|2022-04-11 05:51:50|34872.6|34852.6|34870.7|34850.7|34872.6|34852.6|34870|34850|21
1649656320000|2022-04-11 05:52:00|34870.5|34850.5|34872.2|34852.2|34874.3|34854.3|34870|34850|15
1649656330000|2022-04-11 05:52:10|34872.3|34852.3|34870.3|34850.3|34872.5|34852.5|34869.1|34849.1|15
1649656340000|2022-04-11 05:52:20|34870.5|34850.5|34888.4|34823.4|34892.5|34850.5|34863.8|34822.8|12
1649656350000|2022-04-11 05:52:30|34890.9|34824.2|34885.7|34835.7|34890.9|34848.3|34864.1|34821.5|25
1649656360000|2022-04-11 05:52:40|34886.2|34836.2|34885.8|34835.8|34894.1|34837.9|34885.8|34829.5|23
1649656370000|2022-04-11 05:52:50|34885.6|34835.6|34866.7|34846.7|34885.9|34850.6|34866.6|34835.6|19
1649656380000|2022-04-11 05:53:00|34866.9|34846.9|34866.7|34846.7|34868.8|34848.8|34866.7|34846.7|24
1649656390000|2022-04-11 05:53:10|34866.9|34846.9|34883.3|34833.3|34885|34847.2|34865.3|34821.5|25
1649656400000|2022-04-11 05:53:20|34881.8|34831.8|34879.5|34829.5|34889.3|34833.4|34877.5|34826.5|26
1649656410000|2022-04-11 05:53:30|34880.3|34830.3|34876.1|34826.1|34888.7|34830.8|34876.1|34814.8|26
1649656420000|2022-04-11 05:53:40|34876.3|34826.3|34881.6|34818.6|34885.3|34826.3|34873.7|34814.7|28
1649656430000|2022-04-11 05:53:50|34882.8|34817.6|34874.2|34824.2|34882.8|34824.6|34874.2|34816.3|19
1649656440000|2022-04-11 05:54:00|34874.1|34824.1|34874.4|34824.4|34881.6|34824.6|34873.6|34816.8|15
1649656450000|2022-04-11 05:54:10|34873.2|34823.2|34883.6|34810.9|34885.6|34823.2|34872.6|34810.8|22
1649656460000|2022-04-11 05:54:20|34881.7|34813|34871.9|34821.9|34881.7|34822|34871.9|34813|13
1649656470000|2022-04-11 05:54:30|34871.5|34821.5|34878.1|34810.5|34883|34821.5|34871.5|34809.5|22
1649656480000|2022-04-11 05:54:40|34878.2|34810.2|34878.1|34814|34878.9|34821|34869.7|34810|19
1649656490000|2022-04-11 05:54:50|34877.6|34814.6|34869.1|34819.1|34878.8|34821.1|34868.9|34812.5|16
1649656500000|2022-04-11 05:55:00|34869.3|34819.3|34878.6|34809.1|34878.8|34819.3|34869.2|34809.1|15
1649656510000|2022-04-11 05:55:10|34878.5|34809.5|34867.8|34817.8|34879.9|34819|34867.5|34809.5|23
1649656520000|2022-04-11 05:55:20|34867.9|34817.9|34871.9|34807.5|34886|34819.5|34866.2|34805|21
1649656530000|2022-04-11 05:55:30|34865.6|34815.6|34865.1|34815.1|34866.6|34816.6|34863.9|34813.9|8
1649656540000|2022-04-11 05:55:40|34864.4|34814.4|34866.6|34816.6|34878.6|34817.3|34864.4|34809|18
1649656550000|2022-04-11 05:55:50|34866.4|34816.4|34875.7|34811.2|34876.4|34817.1|34866.2|34811.2|18
1649656560000|2022-04-11 05:56:00|34877.3|34811.6|34868.3|34818.3|34880.7|34819.6|34867.6|34809.9|23
1649656570000|2022-04-11 05:56:10|34868.8|34818.8|34868.5|34818.5|34869.1|34819.1|34868|34818|16
1649656580000|2022-04-11 05:56:20|34868.7|34818.7|34881.7|34814.8|34884.8|34823.4|34868|34811.1|23
1649656590000|2022-04-11 05:56:30|34882.9|34815.2|34876|34810.3|34885.8|34820.7|34869.7|34810.3|23
1649656600000|2022-04-11 05:56:40|34875.5|34810.4|34867.7|34817.7|34878|34819.1|34867.4|34810.4|18
1649656610000|2022-04-11 05:56:50|34867.5|34817.5|34870|34820|34877.9|34820.6|34867.4|34811.9|17
1649656620000|2022-04-11 05:57:00|34869.5|34819.5|34879.8|34812.3|34880.6|34835|34853.3|34811.7|16
1649656630000|2022-04-11 05:57:10|34880.1|34812.1|34881.1|34809.5|34883|34820.6|34870.6|34809.3|15
1649656640000|2022-04-11 05:57:20|34881.9|34809.4|34870.6|34820.6|34881.9|34836.6|34853|34809.4|20
1649656650000|2022-04-11 05:57:30|34870.8|34820.8|34871.2|34821.2|34879.3|34821.5|34870.3|34814.6|17
1649656660000|2022-04-11 05:57:40|34872.4|34822.4|34871.6|34821.6|34872.4|34822.4|34870.7|34820.7|12
1649656670000|2022-04-11 05:57:50|34871.3|34821.3|34878.1|34815.8|34892|34822.2|34866.1|34809.5|17
1649656680000|2022-04-11 05:58:00|34883|34814.5|34887|34809.8|34887|34837.3|34853.5|34809.4|18
1649656690000|2022-04-11 05:58:10|34885.7|34810.9|34877.6|34812.9|34885.7|34821.2|34867.7|34797.7|21
1649656700000|2022-04-11 05:58:20|34868.5|34818.5|34868.6|34818.6|34878.9|34819.3|34868|34812|24
1649656710000|2022-04-11 05:58:30|34868.3|34818.3|34868|34818|34878.1|34819.7|34868|34811.8|20
1649656720000|2022-04-11 05:58:40|34868.2|34818.2|34867.8|34817.8|34868.2|34818.2|34866.7|34816.7|12
1649656730000|2022-04-11 05:58:50|34868.2|34818.2|34882.4|34808.8|34882.4|34834|34850.7|34808.8|24
1649656740000|2022-04-11 05:59:00|34878.6|34810.7|34879.7|34811.2|34881.8|34817.8|34867.4|34808.2|22
1649656750000|2022-04-11 05:59:10|34881.2|34810|34880.5|34812.4|34883.3|34835.6|34853.2|34805.6|29
1649656760000|2022-04-11 05:59:20|34880.9|34812.3|34877.2|34812.5|34881|34813.6|34876.4|34810.7|20
1649656770000|2022-04-11 05:59:30|34870.7|34820.7|34877.4|34814.2|34877.5|34835.7|34853.8|34814.2|18
1649656780000|2022-04-11 05:59:40|34877.5|34814.3|34882|34807.2|34882|34836.8|34856.8|34807.2|32
1649656790000|2022-04-11 05:59:50|34881.1|34808.1|34881.1|34810.4|34884.6|34813.3|34878|34807|20
1649656800000|2022-04-11 06:00:00|34881.9|34812.7|34859.9|34839.9|34883.4|34840.2|34857.2|34812.7|34
1649656810000|2022-04-11 06:00:10|34859.6|34839.6|34858.1|34838.1|34885.6|34840.6|34857.6|34817.1|24
1649656820000|2022-04-11 06:00:20|34858.6|34838.6|34862.2|34842.2|34862.2|34842.2|34857.4|34837.4|23
1649656830000|2022-04-11 06:00:30|34862|34842|34862.8|34842.8|34889.9|34844|34860.9|34819.5|23
1649656840000|2022-04-11 06:00:40|34862.7|34842.7|34863.6|34843.6|34865.4|34845.4|34862.7|34842.7|19
1649656850000|2022-04-11 06:00:50|34863.8|34843.8|34880.4|34830.4|34880.5|34844.3|34863.5|34830.4|17
1649656860000|2022-04-11 06:01:00|34880.5|34830.5|34877.6|34827.6|34888.1|34831.6|34877.6|34824|20
1649656870000|2022-04-11 06:01:10|34877.5|34827.5|34875.7|34825.7|34877.5|34827.5|34875.3|34825.3|18
1649656880000|2022-04-11 06:01:20|34877.1|34827.1|34878.2|34828.2|34878.2|34828.2|34876.9|34826.9|20
1649656890000|2022-04-11 06:01:30|34878|34828|34863.6|34843.6|34880.8|34844|34863|34828|18
1649656900000|2022-04-11 06:01:40|34863.5|34843.5|34862.7|34842.7|34863.7|34843.7|34862.7|34842.7|23
1649656910000|2022-04-11 06:01:50|34862.3|34842.3|34862.9|34842.9|34863|34843|34862.3|34842.3|23
1649656920000|2022-04-11 06:02:00|34862.7|34842.7|34860.5|34840.5|34865.1|34845.1|34860|34840|28
1649656930000|2022-04-11 06:02:10|34861|34841|34862.7|34842.7|34866.6|34846.6|34861|34841|18
1649656940000|2022-04-11 06:02:20|34862.6|34842.6|34864.6|34844.6|34864.6|34844.6|34862.2|34842.2|17
1649656950000|2022-04-11 06:02:30|34865.2|34845.2|34861.3|34841.3|34867.2|34847.2|34861.3|34841.3|21
1649656960000|2022-04-11 06:02:40|34861.4|34841.4|34860.2|34840.2|34861.4|34841.4|34860.2|34840.2|24
1649656970000|2022-04-11 06:02:50|34858.9|34838.9|34856.7|34836.7|34858.9|34838.9|34854.5|34834.5|28
1649656980000|2022-04-11 06:03:00|34855.9|34835.9|34857|34837|34857.9|34837.9|34855.2|34835.2|26
1649656990000|2022-04-11 06:03:10|34857.5|34837.5|34860|34840|34860.5|34840.5|34856.8|34836.8|26
1649657000000|2022-04-11 06:03:20|34860.8|34840.8|34862.1|34842.1|34862.3|34842.3|34859|34839|19
1649657010000|2022-04-11 06:03:30|34862|34842|34861.2|34841.2|34862.2|34842.2|34861.1|34841.1|19
1649657020000|2022-04-11 06:03:40|34861.3|34841.3|34866.2|34846.2|34866.5|34846.5|34861.2|34841.2|11
1649657030000|2022-04-11 06:03:50|34866|34846|34864.3|34844.3|34866.2|34846.2|34864.2|34844.2|16
1649657040000|2022-04-11 06:04:00|34864.2|34844.2|34862.3|34842.3|34864.2|34844.2|34861.2|34841.2|18
1649657050000|2022-04-11 06:04:10|34862.1|34842.1|34862.6|34842.6|34862.6|34842.6|34862|34842|10
1649657060000|2022-04-11 06:04:20|34862.4|34842.4|34861.4|34841.4|34862.4|34842.4|34860.2|34840.2|17
1649657070000|2022-04-11 06:04:30|34862|34842|34863.8|34843.8|34865.1|34845.1|34861.5|34841.5|24
1649657080000|2022-04-11 06:04:40|34863.6|34843.6|34864|34844|34864.6|34844.6|34863.3|34843.3|21
1649657090000|2022-04-11 06:04:50|34864.3|34844.3|34863.1|34843.1|34865.4|34845.4|34860.7|34840.7|19
1649657100000|2022-04-11 06:05:00|34860.9|34840.9|34868.3|34848.3|34868.5|34848.5|34860.7|34840.7|29
1649657110000|2022-04-11 06:05:10|34868|34848|34872.3|34852.3|34873.2|34853.2|34868|34848|24
1649657120000|2022-04-11 06:05:20|34872.4|34852.4|34871.6|34851.6|34872.4|34852.4|34871.5|34851.5|19
1649657130000|2022-04-11 06:05:30|34871.5|34851.5|34867.3|34847.3|34871.8|34851.8|34867|34847|17
1649657140000|2022-04-11 06:05:40|34866.9|34846.9|34870.1|34850.1|34870.2|34850.2|34866.2|34846.2|31
1649657150000|2022-04-11 06:05:50|34870.2|34850.2|34868.4|34848.4|34870.2|34850.2|34868.4|34848.4|17
1649657160000|2022-04-11 06:06:00|34869|34849|34869|34849|34869.8|34849.8|34868.8|34848.8|18
1649657170000|2022-04-11 06:06:10|34869.6|34849.6|34870.1|34850.1|34870.1|34850.1|34868.6|34848.6|20
1649657180000|2022-04-11 06:06:20|34870.2|34850.2|34871.1|34851.1|34871.4|34851.4|34869.7|34849.7|27
1649657190000|2022-04-11 06:06:30|34871|34851|34869.6|34849.6|34871.2|34851.2|34869.5|34849.5|14
1649657200000|2022-04-11 06:06:40|34870.2|34850.2|34871.3|34851.3|34871.6|34851.6|34870.2|34850.2|11
1649657210000|2022-04-11 06:06:50|34871.4|34851.4|34871.9|34851.9|34876.1|34856.1|34870.5|34850.5|25
1649657220000|2022-04-11 06:07:00|34871.4|34851.4|34873.7|34853.7|34873.7|34853.7|34869.8|34849.8|23
1649657230000|2022-04-11 06:07:10|34872.9|34852.9|34872.4|34852.4|34873.6|34853.6|34869.2|34849.2|28
1649657240000|2022-04-11 06:07:20|34872.5|34852.5|34872.4|34852.4|34872.8|34852.8|34870.7|34850.7|27
1649657250000|2022-04-11 06:07:30|34872.5|34852.5|34875.3|34855.3|34875.7|34855.7|34871.7|34851.7|22
1649657260000|2022-04-11 06:07:40|34874.7|34854.7|34875.1|34855.1|34877.5|34857.5|34874.5|34854.5|23
1649657270000|2022-04-11 06:07:50|34874.7|34854.7|34874.2|34854.2|34874.8|34854.8|34872.7|34852.7|25
1649657280000|2022-04-11 06:08:00|34874.1|34854.1|34876.3|34856.3|34877.7|34857.7|34874.1|34854.1|20
1649657290000|2022-04-11 06:08:10|34876.4|34856.4|34876.6|34856.6|34877.1|34857.1|34875.8|34855.8|21
1649657300000|2022-04-11 06:08:20|34876.4|34856.4|34866.5|34846.5|34877.9|34857.9|34866.5|34846.5|27
1649657310000|2022-04-11 06:08:30|34866.6|34846.6|34866.4|34846.4|34866.7|34846.7|34865.1|34845.1|26
1649657320000|2022-04-11 06:08:40|34867.5|34847.5|34871.3|34851.3|34871.5|34851.5|34867.5|34847.5|21
1649657330000|2022-04-11 06:08:50|34870.7|34850.7|34871.8|34851.8|34873.2|34853.2|34870.6|34850.6|22
1649657340000|2022-04-11 06:09:00|34871.1|34851.1|34870.2|34850.2|34874|34854|34868.6|34848.6|25
1649657350000|2022-04-11 06:09:10|34869.5|34849.5|34866.7|34846.7|34870.5|34850.5|34865.9|34845.9|24
1649657360000|2022-04-11 06:09:20|34866.4|34846.4|34860.7|34840.7|34866.4|34846.4|34857.8|34837.8|27
1649657370000|2022-04-11 06:09:30|34860.6|34840.6|34858.3|34838.3|34861.7|34841.7|34857.9|34837.9|23
1649657380000|2022-04-11 06:09:40|34858.1|34838.1|34858.1|34838.1|34859.1|34839.1|34857.5|34837.5|17
1649657390000|2022-04-11 06:09:50|34858|34838|34859.4|34839.4|34859.7|34839.7|34858|34838|17
1649657400000|2022-04-11 06:10:00|34859.3|34839.3|34870.2|34789.7|34879.9|34840.2|34856.8|34788.7|30
1649657410000|2022-04-11 06:10:10|34869|34792.1|34865.3|34786.9|34869|34794.2|34855.3|34784.9|30
1649657420000|2022-04-11 06:10:20|34858.8|34787.2|34868.8|34782.8|34871.7|34793.1|34856.3|34782.6|29
1649657430000|2022-04-11 06:10:30|34869.6|34781.5|34872.8|34786.4|34873.5|34787.7|34865.5|34780.1|30
1649657440000|2022-04-11 06:10:40|34873|34784.2|34866.1|34781.5|34874.2|34785.8|34862.8|34779.6|21
1649657450000|2022-04-11 06:10:50|34866.4|34781.3|34840.7|34758.3|34873|34787.2|34840.7|34758.1|37
1649657460000|2022-04-11 06:11:00|34848.7|34750.9|34840.8|34751.9|34850.7|34754.9|34837.7|34745|34
1649657470000|2022-04-11 06:11:10|34840.9|34751.7|34833.2|34750.3|34842.2|34753.8|34833.2|34750.1|26
1649657480000|2022-04-11 06:11:20|34834|34749.8|34818.2|34744.1|34837.2|34752|34814.2|34743.3|34
1649657490000|2022-04-11 06:11:30|34817.9|34744.8|34859.5|34773.7|34863.2|34773.7|34806|34743.2|33
1649657500000|2022-04-11 06:11:40|34866.8|34768.3|34862.3|34775.4|34869.9|34778.4|34860|34762.2|36
1649657510000|2022-04-11 06:11:50|34861.8|34775.7|34857.3|34767.7|34863.4|34783.6|34847.9|34756.2|34
1649657520000|2022-04-11 06:12:00|34851.3|34768|34855.6|34767.5|34860.3|34771.9|34851.3|34764.2|31
1649657530000|2022-04-11 06:12:10|34857.1|34766|34852.7|34774.1|34857.7|34777|34851.3|34765.7|26
1649657540000|2022-04-11 06:12:20|34853.3|34774.4|34852.4|34778.1|34856.2|34778.1|34851.8|34771.1|23
1649657550000|2022-04-11 06:12:30|34852.8|34777.5|34837.5|34756.6|34853.4|34777.7|34833.8|34749.7|33
1649657560000|2022-04-11 06:12:40|34839.2|34761.9|34839.6|34767.1|34850.4|34767.1|34834.2|34756.1|28
1649657570000|2022-04-11 06:12:50|34838.9|34767.8|34844.2|34765.3|34846.7|34767.8|34838.9|34761.1|30
1649657580000|2022-04-11 06:13:00|34844.4|34765.4|34840.4|34767.2|34846.3|34767.6|34839.4|34762|27
1649657590000|2022-04-11 06:13:10|34840.6|34767.8|34844|34772.7|34844|34772.7|34839.5|34767.8|28
1649657600000|2022-04-11 06:13:20|34846.6|34770.2|34846.5|34770.6|34848.2|34775.3|34843.9|34767.5|21
1649657610000|2022-04-11 06:13:30|34847.4|34768.9|34826.1|34750.8|34847.4|34768.9|34813.5|34732.7|33
1649657620000|2022-04-11 06:13:40|34829.2|34748.7|34826.8|34747.4|34831.3|34753.6|34825.9|34747|25
1649657630000|2022-04-11 06:13:50|34828.1|34748.2|34826.9|34748.6|34828.1|34751.6|34825.1|34745.9|18
1649657640000|2022-04-11 06:14:00|34825.1|34752.2|34842.2|34760.8|34845.9|34767.4|34825.1|34752.2|28
1649657650000|2022-04-11 06:14:10|34842|34761.7|34841.2|34764.7|34844.5|34769.9|34838.7|34759.6|25
1649657660000|2022-04-11 06:14:20|34841.4|34764.8|34842.7|34763.9|34843.2|34765.1|34840|34762.8|24
1649657670000|2022-04-11 06:14:30|34841.4|34765.3|34838.1|34771.8|34841.4|34782.7|34829.1|34764.1|29
1649657680000|2022-04-11 06:14:40|34838.5|34772.1|34819.4|34799.4|34839|34801|34819.2|34771.6|17
1649657690000|2022-04-11 06:14:50|34832.5|34782.5|34839.4|34769.7|34851.9|34782.5|34832.5|34763.3|25
1649657700000|2022-04-11 06:15:00|34839.3|34769.5|34841.1|34768.9|34841.5|34769.6|34838.9|34767.4|27
1649657710000|2022-04-11 06:15:10|34841.5|34768.1|34838.9|34770.5|34841.8|34774|34836.7|34767.9|21
1649657720000|2022-04-11 06:15:20|34839|34770.4|34830.5|34780.5|34839.2|34799.5|34818.2|34770.4|14
1649657730000|2022-04-11 06:15:30|34830.8|34780.8|34822.4|34802.4|34832.8|34802.4|34819.9|34780.8|18
1649657740000|2022-04-11 06:15:40|34822|34802|34830.9|34780.9|34838.4|34802.1|34820.1|34772.5|19
1649657750000|2022-04-11 06:15:50|34838.6|34774.8|34821.6|34801.6|34838.6|34802.2|34817.2|34774.8|23
1649657760000|2022-04-11 06:16:00|34816.3|34796.3|34815.6|34795.6|34817.6|34797.6|34815.6|34795.6|19
1649657770000|2022-04-11 06:16:10|34815.2|34795.2|34838.5|34764.9|34839.9|34796.4|34815.2|34763.5|21
1649657780000|2022-04-11 06:16:20|34839.2|34764.8|34834.1|34758|34841.4|34765|34827.7|34756.3|24
1649657790000|2022-04-11 06:16:30|34836.9|34757.6|34837.7|34767.3|34842.4|34775.1|34825.1|34757|35
1649657800000|2022-04-11 06:16:40|34837|34768.6|34836.1|34768.8|34839.8|34768.8|34836.1|34763|35
1649657810000|2022-04-11 06:16:50|34837|34767.3|34839.8|34766.6|34840.1|34770.2|34836.3|34766.6|26
1649657820000|2022-04-11 06:17:00|34840.1|34766.7|34818.4|34798.4|34840.5|34801|34817.3|34766.4|20
1649657830000|2022-04-11 06:17:10|34817.8|34797.8|34846.2|34772.8|34849|34800.6|34816.9|34765.8|28
1649657840000|2022-04-11 06:17:20|34846|34772.5|34845.6|34769.6|34846.5|34773.9|34841.3|34767.9|32
1649657850000|2022-04-11 06:17:30|34846.2|34769.1|34845.6|34769.4|34846.8|34770.3|34845.1|34768.9|26
1649657860000|2022-04-11 06:17:40|34845.8|34773|34824.4|34804.4|34846|34804.4|34820.2|34771.3|14
1649657870000|2022-04-11 06:17:50|34822.9|34802.9|34854.8|34776.3|34862.5|34808|34819.8|34772|32
1649657880000|2022-04-11 06:18:00|34855.1|34776.7|34848.8|34770.4|34855.1|34778.9|34844.7|34766.8|32
1649657890000|2022-04-11 06:18:10|34847.6|34770.5|34847.6|34771.1|34849.3|34776.1|34843.3|34768.8|29
1649657900000|2022-04-11 06:18:20|34847.9|34770.9|34847.9|34772.5|34852.8|34778.3|34845.6|34765.9|30
1649657910000|2022-04-11 06:18:30|34851.3|34771.8|34847|34769.9|34851.5|34774.6|34843.7|34769.3|34
1649657920000|2022-04-11 06:18:40|34846.9|34770.4|34841.5|34771.5|34847.6|34775.9|34840.7|34768.6|25
1649657930000|2022-04-11 06:18:50|34841.2|34771.2|34841.2|34767.6|34842.6|34773.8|34838.1|34767.6|26
1649657940000|2022-04-11 06:19:00|34844.7|34762.3|34839.2|34760.7|34845.4|34771.8|34836.6|34760.7|32
1649657950000|2022-04-11 06:19:10|34839|34757.5|34840.9|34762.4|34842|34767.3|34836|34755.3|28
1649657960000|2022-04-11 06:19:20|34837.5|34761.7|34842.9|34757|34845.7|34770.1|34835.3|34757|27
1649657970000|2022-04-11 06:19:30|34840.6|34759.5|34840.7|34762.5|34850.3|34780.6|34830.6|34756.4|31
1649657980000|2022-04-11 06:19:40|34836.1|34771.3|34853.8|34770.6|34868|34789.4|34832|34763.8|34
1649657990000|2022-04-11 06:19:50|34852.2|34771.8|34861.4|34784.3|34866.1|34788.5|34852.2|34769.8|31
1649658000000|2022-04-11 06:20:00|34861.3|34786.6|34863.5|34785.7|34870.8|34794.5|34856.4|34778.9|35
1649658010000|2022-04-11 06:20:10|34864|34784.7|34865.5|34781|34865.8|34784.7|34863.5|34779.9|28
1649658020000|2022-04-11 06:20:20|34865.7|34781.1|34868.1|34789.6|34868.1|34789.6|34864|34780.6|30
1649658030000|2022-04-11 06:20:30|34873|34787|34874.3|34798|34877.2|34801|34869.3|34787|36
1649658040000|2022-04-11 06:20:40|34872.8|34800.1|34873.6|34801.1|34876.5|34802.6|34870.5|34796.6|28
1649658050000|2022-04-11 06:20:50|34874.4|34800.6|34875.3|34798.9|34875.9|34806.7|34870.5|34798.9|24
1649658060000|2022-04-11 06:21:00|34874.5|34798.8|34869.9|34798.9|34874.5|34801.2|34868.6|34797.3|29
1649658070000|2022-04-11 06:21:10|34869.7|34799.2|34866.8|34816.8|34874.1|34816.8|34866.8|34798.5|18
1649658080000|2022-04-11 06:21:20|34866.9|34816.9|34880.5|34809|34881.6|34839.1|34853.4|34803.9|28
1649658090000|2022-04-11 06:21:30|34881.1|34807.2|34887.7|34810.4|34888.7|34813.8|34881.1|34806.5|37
1649658100000|2022-04-11 06:21:40|34887.8|34809.7|34888.1|34807.2|34890.1|34810.5|34886.5|34806.1|22
1649658110000|2022-04-11 06:21:50|34888.3|34807.8|34896|34816.5|34897.1|34834|34884|34807.3|36
1649658120000|2022-04-11 06:22:00|34890.3|34819.5|34891|34817.4|34896.5|34822|34888.7|34809|34
1649658130000|2022-04-11 06:22:10|34891.6|34817.8|34899.5|34822.8|34899.5|34826.9|34891.6|34816.5|36
1649658140000|2022-04-11 06:22:20|34897.4|34824|34894|34816.3|34900|34824.2|34893|34816.3|32
1649658150000|2022-04-11 06:22:30|34894.7|34817.1|34896.2|34818.4|34896.2|34819.4|34893.4|34815.9|31
1649658160000|2022-04-11 06:22:40|34895.9|34818.5|34891.5|34817|34901.7|34822.2|34889|34811.4|30
1649658170000|2022-04-11 06:22:50|34892.3|34815.6|34902.4|34831.6|34905|34843.1|34891.3|34815.6|35
1649658180000|2022-04-11 06:23:00|34902.9|34834.5|34908.9|34828.9|34908.9|34836.5|34902|34828.3|33
1649658190000|2022-04-11 06:23:10|34909|34827.6|34907.5|34828.9|34909.5|34831.5|34906.2|34827.6|34
1649658200000|2022-04-11 06:23:20|34907.6|34828.7|34903.3|34836.2|34908.2|34842.8|34903.3|34827.5|28
1649658210000|2022-04-11 06:23:30|34902.7|34836|34905.1|34832.1|34905.1|34836|34901.3|34830.4|27
1649658220000|2022-04-11 06:23:40|34903.8|34837.6|34906.5|34838.4|34907.1|34839.1|34903.4|34834.9|32
1649658230000|2022-04-11 06:23:50|34906|34838.1|34892|34842|34906.5|34842|34892|34834.9|30
1649658240000|2022-04-11 06:24:00|34906.9|34831.1|34902|34832.5|34906.9|34837.8|34900|34830|31
1649658250000|2022-04-11 06:24:10|34900.6|34832.3|34898.7|34833.4|34903.1|34836|34898.7|34828.9|34
1649658260000|2022-04-11 06:24:20|34899.4|34833.2|34904.1|34833.6|34904.7|34836.5|34898.5|34831.6|33
1649658270000|2022-04-11 06:24:30|34904|34832.4|34906.9|34830|34907.4|34832.9|34902.7|34829.2|28
1649658280000|2022-04-11 06:24:40|34906.6|34829.6|34905.9|34837.6|34907|34839.7|34903.2|34829|32
1649658290000|2022-04-11 06:24:50|34905.4|34837.4|34902.7|34837.7|34908.2|34838.6|34902.7|34835.4|27
1649658300000|2022-04-11 06:25:00|34902.5|34839.5|34901.2|34851.2|34911|34868.4|34887.1|34838.9|34
1649658310000|2022-04-11 06:25:10|34907.9|34844.2|34884.3|34864.3|34909.4|34864.8|34884.3|34836.4|28
1649658320000|2022-04-11 06:25:20|34884.4|34864.4|34907.4|34842.1|34907.6|34864.4|34883.7|34842.1|26
1649658330000|2022-04-11 06:25:30|34906.4|34843.1|34898.9|34848.9|34907.4|34849.9|34898.1|34842.2|27
1649658340000|2022-04-11 06:25:40|34898.4|34848.4|34900.8|34850.8|34900.9|34850.9|34898.3|34848.3|21
1649658350000|2022-04-11 06:25:50|34901.1|34851.1|34888.6|34812.7|34901.2|34865.7|34867.7|34812.7|29
1649658360000|2022-04-11 06:26:00|34883.1|34818.3|34879.3|34829.3|34897.8|34832.2|34876.4|34814.2|28
1649658370000|2022-04-11 06:26:10|34878.1|34828.1|34886.4|34819.4|34886.7|34829|34878.1|34819.4|27
1649658380000|2022-04-11 06:26:20|34886.7|34819.7|34876.8|34826.8|34887.5|34827.8|34876.7|34819.2|22
1649658390000|2022-04-11 06:26:30|34882.7|34817.7|34883.6|34815.9|34885|34825.9|34872.4|34813.1|35
1649658400000|2022-04-11 06:26:40|34876.8|34826.8|34886.7|34819.8|34886.7|34828.8|34876.7|34819.8|27
1649658410000|2022-04-11 06:26:50|34886.1|34820.1|34878.1|34828.1|34886.8|34828.1|34878.1|34819.3|22
1649658420000|2022-04-11 06:27:00|34878.3|34828.3|34894.1|34829.1|34896.8|34853|34866|34814.4|33
1649658430000|2022-04-11 06:27:10|34893.3|34829.3|34888.3|34838.3|34895.4|34838.7|34886.6|34827.5|19
1649658440000|2022-04-11 06:27:20|34888.1|34838.1|34900.7|34835.8|34901.9|34860.2|34876.6|34832|27
1649658450000|2022-04-11 06:27:30|34902.9|34834.4|34902.9|34832.8|34916.2|34860.2|34880.2|34832.8|27
1649658460000|2022-04-11 06:27:40|34901|34834.9|34894.4|34844.4|34904.7|34846.9|34894.3|34832.9|33
1649658470000|2022-04-11 06:27:50|34893.8|34843.8|34892|34842|34899.4|34843.8|34890.5|34835.6|26
1649658480000|2022-04-11 06:28:00|34892.4|34842.4|34899.6|34834.7|34899.6|34842.4|34891.4|34834.7|18
1649658490000|2022-04-11 06:28:10|34899|34834.9|34883.9|34863.9|34908.7|34863.9|34881.1|34831.4|32
1649658500000|2022-04-11 06:28:20|34883.3|34863.3|34879.5|34859.5|34905.9|34865.5|34879.2|34842.3|31
1649658510000|2022-04-11 06:28:30|34880|34860|34893.3|34843.3|34902.4|34860|34878|34836.6|27
1649658520000|2022-04-11 06:28:40|34893.6|34843.6|34890.7|34840.7|34894.5|34844.5|34890.2|34840.2|24
1649658530000|2022-04-11 06:28:50|34890.6|34840.6|34890.7|34840.7|34892.2|34842.2|34889.5|34839.5|21
1649658540000|2022-04-11 06:29:00|34890.5|34840.5|34878.6|34858.6|34907.9|34858.6|34876.2|34827.6|26
1649658550000|2022-04-11 06:29:10|34878.5|34858.5|34885.8|34835.8|34898.7|34858.5|34871.2|34823.4|27
1649658560000|2022-04-11 06:29:20|34885.9|34835.9|34890.3|34840.3|34904.6|34858|34873.1|34832.6|26
1649658570000|2022-04-11 06:29:30|34889.3|34839.3|34896.4|34833.3|34896.6|34851.1|34871.1|34833.3|22
1649658580000|2022-04-11 06:29:40|34889.2|34839.2|34902.8|34827.3|34902.8|34840.3|34888.9|34827.3|18
1649658590000|2022-04-11 06:29:50|34902.5|34832.5|34900.8|34831.1|34905.4|34841.4|34889.2|34826.2|27
1649658600000|2022-04-11 06:30:00|34900.5|34833.6|34873.2|34853.2|34900.5|34854.6|34871.4|34829.2|31
1649658610000|2022-04-11 06:30:10|34872.7|34852.7|34867.8|34847.8|34872.9|34852.9|34866.2|34846.2|30
1649658620000|2022-04-11 06:30:20|34865.6|34845.6|34890.6|34828.2|34890.6|34846.1|34863.9|34825.8|33
1649658630000|2022-04-11 06:30:30|34890.4|34827.7|34868.5|34848.5|34890.4|34852.3|34867.5|34827.7|25
1649658640000|2022-04-11 06:30:40|34867.5|34847.5|34872.3|34852.3|34872.5|34852.5|34867.5|34847.5|29
1649658650000|2022-04-11 06:30:50|34872.5|34852.5|34871.1|34851.1|34875.2|34855.2|34861.5|34841.5|33
1649658660000|2022-04-11 06:31:00|34871|34851|34870.2|34850.2|34871|34851|34868.6|34848.6|26
1649658670000|2022-04-11 06:31:10|34869.9|34849.9|34861.8|34841.8|34870|34850|34859.6|34839.6|27
1649658680000|2022-04-11 06:31:20|34860.2|34840.2|34863.4|34843.4|34863.4|34843.4|34859.6|34839.6|31
1649658690000|2022-04-11 06:31:30|34863.2|34843.2|34862.3|34842.3|34864.7|34844.7|34862.1|34842.1|25
1649658700000|2022-04-11 06:31:40|34863.3|34843.3|34862.8|34842.8|34863.9|34843.9|34862.1|34842.1|26
1649658710000|2022-04-11 06:31:50|34863.4|34843.4|34863.5|34843.5|34863.6|34843.6|34861.3|34841.3|21
1649658720000|2022-04-11 06:32:00|34863.9|34843.9|34864.5|34844.5|34865.8|34845.8|34863.4|34843.4|26
1649658730000|2022-04-11 06:32:10|34864.9|34844.9|34861.8|34841.8|34864.9|34844.9|34859.5|34839.5|29
1649658740000|2022-04-11 06:32:20|34862.6|34842.6|34865.3|34845.3|34865.3|34845.3|34861.8|34841.8|30
1649658750000|2022-04-11 06:32:30|34865.5|34845.5|34868.4|34848.4|34870|34850|34865.2|34845.2|24
1649658760000|2022-04-11 06:32:40|34868.1|34848.1|34872.2|34852.2|34872.9|34852.9|34868.1|34848.1|28
1649658770000|2022-04-11 06:32:50|34871.8|34851.8|34869.3|34849.3|34872|34852|34866.7|34846.7|26
1649658780000|2022-04-11 06:33:00|34869.2|34849.2|34872.3|34852.3|34873.8|34853.8|34868.2|34848.2|25
1649658790000|2022-04-11 06:33:10|34872.2|34852.2|34874.6|34854.6|34875.3|34855.3|34871.7|34851.7|26
1649658800000|2022-04-11 06:33:20|34874.7|34854.7|34875.8|34855.8|34876.5|34856.5|34874.3|34854.3|20
1649658810000|2022-04-11 06:33:30|34875.7|34855.7|34875|34855|34877.1|34857.1|34875|34855|21
1649658820000|2022-04-11 06:33:40|34874.9|34854.9|34874.2|34854.2|34875.2|34855.2|34873.2|34853.2|24
1649658830000|2022-04-11 06:33:50|34874.4|34854.4|34872.1|34852.1|34878.2|34858.2|34870.2|34850.2|28
1649658840000|2022-04-11 06:34:00|34871.6|34851.6|34864.6|34844.6|34872.2|34852.2|34863.2|34843.2|35
1649658850000|2022-04-11 06:34:10|34863.7|34843.7|34863.5|34843.5|34864|34844|34860.9|34840.9|34
1649658860000|2022-04-11 06:34:20|34863.4|34843.4|34863.6|34843.6|34864.2|34844.2|34863.3|34843.3|17
1649658870000|2022-04-11 06:34:30|34863.2|34843.2|34861.9|34841.9|34864.1|34844.1|34861.6|34841.6|18
1649658880000|2022-04-11 06:34:40|34866.4|34846.4|34861.7|34841.7|34866.5|34846.5|34860.5|34840.5|17
1649658890000|2022-04-11 06:34:50|34861.6|34841.6|34859.2|34839.2|34861.8|34841.8|34859.2|34839.2|21
1649658900000|2022-04-11 06:35:00|34858.8|34838.8|34847|34827|34859.5|34839.5|34846.2|34826.2|33
1649658910000|2022-04-11 06:35:10|34847.3|34827.3|34844.2|34824.2|34847.3|34827.3|34842.9|34822.9|29
1649658920000|2022-04-11 06:35:20|34844.6|34824.6|34846|34826|34846|34826|34844.5|34824.5|17
1649658930000|2022-04-11 06:35:30|34846.4|34826.4|34847.5|34827.5|34847.5|34827.5|34844.8|34824.8|20
1649658940000|2022-04-11 06:35:40|34849.2|34829.2|34852.2|34832.2|34853.3|34833.3|34847.2|34827.2|28
1649658950000|2022-04-11 06:35:50|34852.9|34832.9|34833.8|34813.8|34852.9|34832.9|34830|34810|32
1649658960000|2022-04-11 06:36:00|34833.3|34813.3|34832.5|34812.5|34834.9|34814.9|34832.1|34812.1|30
1649658970000|2022-04-11 06:36:10|34832.6|34812.6|34831.9|34811.9|34834.1|34814.1|34831.9|34811.9|27
1649658980000|2022-04-11 06:36:20|34832.2|34812.2|34830.1|34810.1|34832.7|34812.7|34829|34809|26
1649658990000|2022-04-11 06:36:30|34831.1|34811.1|34833.1|34813.1|34834.5|34814.5|34830.9|34810.9|31
1649659000000|2022-04-11 06:36:40|34832.4|34812.4|34828.7|34808.7|34835.2|34815.2|34828.7|34808.7|33
1649659010000|2022-04-11 06:36:50|34829.7|34809.7|34831.1|34811.1|34831.9|34811.9|34827.9|34807.9|31
1649659020000|2022-04-11 06:37:00|34830.6|34810.6|34833|34813|34833|34813|34827|34807|27
1649659030000|2022-04-11 06:37:10|34833.3|34813.3|34829.9|34809.9|34833.6|34813.6|34829.9|34809.9|31
1649659040000|2022-04-11 06:37:20|34829.7|34809.7|34830.4|34810.4|34830.5|34810.5|34829.5|34809.5|19
1649659050000|2022-04-11 06:37:30|34831.5|34811.5|34835.4|34815.4|34835.9|34815.9|34829|34809|24
1649659060000|2022-04-11 06:37:40|34835.2|34815.2|34836.4|34816.4|34837.2|34817.2|34834.9|34814.9|28
1649659070000|2022-04-11 06:37:50|34836.1|34816.1|34835.2|34815.2|34836.8|34816.8|34834.1|34814.1|23
1649659080000|2022-04-11 06:38:00|34835.3|34815.3|34835.3|34815.3|34835.7|34815.7|34834.7|34814.7|20
1649659090000|2022-04-11 06:38:10|34834.9|34814.9|34840.4|34820.4|34840.4|34820.4|34834.5|34814.5|23
1649659100000|2022-04-11 06:38:20|34840.5|34820.5|34840.4|34820.4|34841.7|34821.7|34839.9|34819.9|24
1649659110000|2022-04-11 06:38:30|34840.1|34820.1|34835.7|34815.7|34840.1|34820.1|34835.4|34815.4|26
1649659120000|2022-04-11 06:38:40|34835.9|34815.9|34837.9|34817.9|34838|34818|34835.3|34815.3|26
1649659130000|2022-04-11 06:38:50|34838|34818|34838.9|34818.9|34839.5|34819.5|34837.7|34817.7|23
1649659140000|2022-04-11 06:39:00|34840.6|34820.6|34839.7|34819.7|34840.9|34820.9|34839|34819|23
1649659150000|2022-04-11 06:39:10|34839.8|34819.8|34840.2|34820.2|34840.5|34820.5|34839.3|34819.3|22
1649659160000|2022-04-11 06:39:20|34840.4|34820.4|34839.8|34819.8|34840.4|34820.4|34839.4|34819.4|15
1649659170000|2022-04-11 06:39:30|34840.9|34820.9|34838.5|34818.5|34840.9|34820.9|34838.5|34818.5|16
1649659180000|2022-04-11 06:39:40|34839.7|34819.7|34839.9|34819.9|34840.1|34820.1|34838.5|34818.5|18
1649659190000|2022-04-11 06:39:50|34839.6|34819.6|34842.9|34822.9|34843.2|34823.2|34839.6|34819.6|25
1649659200000|2022-04-11 06:40:00|34840.9|34820.9|34843.1|34823.1|34844.5|34824.5|34840.5|34820.5|25
1649659210000|2022-04-11 06:40:10|34843.5|34823.5|34842.3|34822.3|34843.5|34823.5|34842.3|34822.3|21
1649659220000|2022-04-11 06:40:20|34842.9|34822.9|34845.5|34825.5|34846.8|34826.8|34842.9|34822.9|22
1649659230000|2022-04-11 06:40:30|34845.6|34825.6|34845.6|34825.6|34846.3|34826.3|34845|34825|21
1649659240000|2022-04-11 06:40:40|34846.2|34826.2|34846.7|34826.7|34847|34827|34845.9|34825.9|20
1649659250000|2022-04-11 06:40:50|34846.8|34826.8|34847.6|34827.6|34848|34828|34846.4|34826.4|11
1649659260000|2022-04-11 06:41:00|34847.7|34827.7|34849.6|34829.6|34853.2|34833.2|34847.7|34827.7|30
1649659270000|2022-04-11 06:41:10|34849.4|34829.4|34845.6|34825.6|34849.4|34829.4|34845.5|34825.5|28
1649659280000|2022-04-11 06:41:20|34845.7|34825.7|34847.7|34827.7|34848|34828|34845.4|34825.4|15
1649659290000|2022-04-11 06:41:30|34847.6|34827.6|34853.2|34833.2|34853.5|34833.5|34846.7|34826.7|30
1649659300000|2022-04-11 06:41:40|34853.4|34833.4|34852.7|34832.7|34854.6|34834.6|34851.6|34831.6|25
1649659310000|2022-04-11 06:41:50|34853.3|34833.3|34861.3|34841.3|34863|34843|34853.3|34833.3|30
1649659320000|2022-04-11 06:42:00|34861|34841|34857.6|34837.6|34879.1|34841|34857.6|34814.7|30
1649659330000|2022-04-11 06:42:10|34856.8|34836.8|34851.9|34831.9|34857.1|34837.1|34851.9|34831.9|29
1649659340000|2022-04-11 06:42:20|34855.6|34835.6|34860.7|34840.7|34860.7|34840.7|34853.9|34833.9|26
1649659350000|2022-04-11 06:42:30|34858.3|34838.3|34857.7|34837.7|34858.8|34838.8|34855.7|34835.7|19
1649659360000|2022-04-11 06:42:40|34857.3|34837.3|34859|34839|34859|34839|34855|34835|12
1649659370000|2022-04-11 06:42:50|34858.8|34838.8|34857.5|34837.5|34858.8|34838.8|34855.9|34835.9|19
1649659380000|2022-04-11 06:43:00|34857.8|34837.8|34859.7|34839.7|34862.5|34842.5|34857.3|34837.3|27
1649659390000|2022-04-11 06:43:10|34860.4|34840.4|34854.3|34834.3|34863.2|34843.2|34853.3|34833.3|27
1649659400000|2022-04-11 06:43:20|34854.4|34834.4|34855.2|34835.2|34855.9|34835.9|34854.2|34834.2|23
1649659410000|2022-04-11 06:43:30|34855.1|34835.1|34852.6|34832.6|34855.2|34835.2|34852.4|34832.4|12
1649659420000|2022-04-11 06:43:40|34852.8|34832.8|34848.4|34828.4|34853.8|34833.8|34848.3|34828.3|26
1649659430000|2022-04-11 06:43:50|34848.9|34828.9|34847.8|34827.8|34849.3|34829.3|34847.4|34827.4|24
1649659440000|2022-04-11 06:44:00|34848|34828|34853.8|34833.8|34854.4|34834.4|34848|34828|24
1649659450000|2022-04-11 06:44:10|34854.3|34834.3|34856.6|34836.6|34857.3|34837.3|34853.1|34833.1|17
1649659460000|2022-04-11 06:44:20|34856.1|34836.1|34856.2|34836.2|34856.2|34836.2|34855.1|34835.1|19
1649659470000|2022-04-11 06:44:30|34857.5|34837.5|34863.1|34843.1|34884.1|34844.9|34857.5|34821.1|24
1649659480000|2022-04-11 06:44:40|34862.7|34842.7|34859.5|34839.5|34863.3|34843.3|34859.5|34839.5|24
1649659490000|2022-04-11 06:44:50|34859.3|34839.3|34862.2|34842.2|34862.2|34842.2|34859|34839|21
1649659500000|2022-04-11 06:45:00|34861.1|34841.1|34859.4|34839.4|34861.3|34841.3|34859.4|34839.4|21
1649659510000|2022-04-11 06:45:10|34859.5|34839.5|34861.5|34841.5|34862|34842|34859.5|34839.5|16
1649659520000|2022-04-11 06:45:20|34860.8|34840.8|34866.8|34846.8|34869.5|34849.5|34860.7|34840.7|21
1649659530000|2022-04-11 06:45:30|34866.7|34846.7|34876.1|34856.1|34878.4|34858.4|34865.8|34845.8|20
1649659540000|2022-04-11 06:45:40|34876.8|34856.8|34877.2|34857.2|34878.7|34858.7|34876.1|34856.1|15
1649659550000|2022-04-11 06:45:50|34877.7|34857.7|34876.5|34856.5|34877.7|34857.7|34875.7|34855.7|17
1649659560000|2022-04-11 06:46:00|34876.3|34856.3|34875.8|34855.8|34876.5|34856.5|34875.3|34855.3|19
1649659570000|2022-04-11 06:46:10|34876.1|34856.1|34875.6|34855.6|34879.1|34859.1|34875.6|34855.6|17
1649659580000|2022-04-11 06:46:20|34875.2|34855.2|34874.2|34854.2|34875.7|34855.7|34873.8|34853.8|21
1649659590000|2022-04-11 06:46:30|34874.3|34854.3|34874.5|34854.5|34875.6|34855.6|34874.1|34854.1|21
1649659600000|2022-04-11 06:46:40|34878.5|34858.5|34874.9|34854.9|34878.5|34858.5|34874.9|34854.9|12
1649659610000|2022-04-11 06:46:50|34875.1|34855.1|34875.2|34855.2|34875.4|34855.4|34874.7|34854.7|11
1649659620000|2022-04-11 06:47:00|34875.4|34855.4|34875.8|34855.8|34876.3|34856.3|34873.4|34853.4|21
1649659630000|2022-04-11 06:47:10|34875.6|34855.6|34874.8|34854.8|34881.7|34861.7|34871.5|34851.5|18
1649659640000|2022-04-11 06:47:20|34874.3|34854.3|34875.1|34855.1|34876.1|34856.1|34874.3|34854.3|20
1649659650000|2022-04-11 06:47:30|34875.6|34855.6|34875.7|34855.7|34879.4|34859.4|34875.1|34855.1|14
1649659660000|2022-04-11 06:47:40|34875.6|34855.6|34875|34855|34876.4|34856.4|34874.7|34854.7|14
1649659670000|2022-04-11 06:47:50|34876.2|34856.2|34874.8|34854.8|34876.6|34856.6|34874.6|34854.6|15
1649659680000|2022-04-11 06:48:00|34874.2|34854.2|34875.8|34855.8|34877.1|34857.1|34873.7|34853.7|19
1649659690000|2022-04-11 06:48:10|34875.9|34855.9|34878.2|34858.2|34881.2|34861.2|34874.1|34854.1|23
1649659700000|2022-04-11 06:48:20|34878|34858|34878.7|34858.7|34879.4|34859.4|34877.5|34857.5|12
1649659710000|2022-04-11 06:48:30|34879.3|34859.3|34876.6|34856.6|34879.3|34859.3|34876.6|34856.6|22
1649659720000|2022-04-11 06:48:40|34876.4|34856.4|34880.7|34860.7|34881.9|34861.9|34876.4|34856.4|15
1649659730000|2022-04-11 06:48:50|34876.7|34856.7|34869.4|34849.4|34882.4|34862.4|34869.4|34849.4|18
1649659740000|2022-04-11 06:49:00|34869.1|34849.1|34871.9|34851.9|34871.9|34851.9|34868.5|34848.5|16
1649659750000|2022-04-11 06:49:10|34871.4|34851.4|34870|34850|34871.5|34851.5|34870|34850|18
1649659760000|2022-04-11 06:49:20|34870.1|34850.1|34869.1|34849.1|34870.4|34850.4|34869.1|34849.1|12
1649659770000|2022-04-11 06:49:30|34866.8|34846.8|34863.4|34843.4|34867.6|34847.6|34862.8|34842.8|23
1649659780000|2022-04-11 06:49:40|34863.1|34843.1|34862.7|34842.7|34863.5|34843.5|34862.4|34842.4|17
1649659790000|2022-04-11 06:49:50|34862.8|34842.8|34862.5|34842.5|34862.9|34842.9|34862.5|34842.5|10
1649659800000|2022-04-11 06:50:00|34862.4|34842.4|34859.5|34839.5|34862.4|34842.4|34859.5|34839.5|17
1649659810000|2022-04-11 06:50:10|34859.9|34839.9|34860.9|34840.9|34861.7|34841.7|34859.5|34839.5|23
1649659820000|2022-04-11 06:50:20|34861|34841|34859.9|34839.9|34861.1|34841.1|34859.2|34839.2|18
1649659830000|2022-04-11 06:50:30|34860|34840|34859.8|34839.8|34860.8|34840.8|34859.8|34839.8|15
1649659840000|2022-04-11 06:50:40|34859.3|34839.3|34859.7|34839.7|34859.7|34839.7|34859.3|34839.3|5
1649659850000|2022-04-11 06:50:50|34859.5|34839.5|34858.7|34838.7|34860.7|34840.7|34858.7|34838.7|10
1649659860000|2022-04-11 06:51:00|34858.6|34838.6|34859.5|34839.5|34861.1|34841.1|34858.6|34838.6|6
1649659870000|2022-04-11 06:51:10|34859.8|34839.8|34855.9|34835.9|34859.8|34839.8|34855.9|34835.9|7
1649659880000|2022-04-11 06:51:20|34855.1|34835.1|34853.4|34833.4|34856.2|34836.2|34853.4|34833.4|26
1649659890000|2022-04-11 06:51:30|34853.3|34833.3|34854.9|34834.9|34854.9|34834.9|34852.8|34832.8|21
1649659900000|2022-04-11 06:51:40|34854.8|34834.8|34855.5|34835.5|34856.3|34836.3|34852.8|34832.8|25
1649659910000|2022-04-11 06:51:50|34861|34841|34862.8|34842.8|34863.1|34843.1|34861|34841|29
1649659920000|2022-04-11 06:52:00|34862.7|34842.7|34860.9|34840.9|34863.4|34843.4|34860.3|34840.3|21
1649659930000|2022-04-11 06:52:10|34860.7|34840.7|34861.4|34841.4|34861.5|34841.5|34860.7|34840.7|13
1649659940000|2022-04-11 06:52:20|34861.5|34841.5|34861.2|34841.2|34862.1|34842.1|34860.8|34840.8|22
1649659950000|2022-04-11 06:52:30|34860.7|34840.7|34861.8|34841.8|34861.9|34841.9|34860.7|34840.7|22
1649659960000|2022-04-11 06:52:40|34861.5|34841.5|34861.8|34841.8|34862.7|34842.7|34861.5|34841.5|10
1649659970000|2022-04-11 06:52:50|34860.8|34840.8|34861.6|34841.6|34861.7|34841.7|34860.8|34840.8|11
1649659980000|2022-04-11 06:53:00|34861.5|34841.5|34860.3|34840.3|34861.5|34841.5|34860.1|34840.1|16
1649659990000|2022-04-11 06:53:10|34860.6|34840.6|34862|34842|34862.2|34842.2|34860.5|34840.5|19
1649660000000|2022-04-11 06:53:20|34862.1|34842.1|34861.1|34841.1|34862.1|34842.1|34860|34840|22
1649660010000|2022-04-11 06:53:30|34860.9|34840.9|34860.8|34840.8|34861.6|34841.6|34860.2|34840.2|18
1649660020000|2022-04-11 06:53:40|34861.1|34841.1|34861.7|34841.7|34861.9|34841.9|34858.4|34838.4|20
1649660030000|2022-04-11 06:53:50|34862.7|34842.7|34862.3|34842.3|34862.7|34842.7|34861.1|34841.1|13
1649660040000|2022-04-11 06:54:00|34863.1|34843.1|34863.6|34843.6|34864.3|34844.3|34862.9|34842.9|23
1649660050000|2022-04-11 06:54:10|34863.5|34843.5|34862.7|34842.7|34863.5|34843.5|34862.6|34842.6|19
1649660060000|2022-04-11 06:54:20|34862.8|34842.8|34864.3|34844.3|34864.3|34844.3|34862.8|34842.8|10
1649660070000|2022-04-11 06:54:30|34864.1|34844.1|34864.8|34844.8|34865.4|34845.4|34863.8|34843.8|21
1649660080000|2022-04-11 06:54:40|34864.5|34844.5|34864.5|34844.5|34865.2|34845.2|34864.2|34844.2|16
1649660090000|2022-04-11 06:54:50|34864.4|34844.4|34861.4|34841.4|34864.7|34844.7|34861|34841|18
1649660100000|2022-04-11 06:55:00|34861.7|34841.7|34860.2|34840.2|34862.6|34842.6|34860|34840|25
1649660110000|2022-04-11 06:55:10|34860.7|34840.7|34865.6|34845.6|34866.8|34846.8|34860.6|34840.6|18
1649660120000|2022-04-11 06:55:20|34865.8|34845.8|34866.6|34846.6|34867.2|34847.2|34865.8|34845.8|17
1649660130000|2022-04-11 06:55:30|34866.7|34846.7|34869.4|34849.4|34870.2|34850.2|34866.5|34846.5|21
1649660140000|2022-04-11 06:55:40|34868.7|34848.7|34859.5|34839.5|34869.8|34849.8|34859.5|34839.5|23
1649660150000|2022-04-11 06:55:50|34859.4|34839.4|34857.6|34837.6|34859.4|34839.4|34856.4|34836.4|22
1649660160000|2022-04-11 06:56:00|34858.2|34838.2|34864.6|34844.6|34867.3|34847.3|34858.2|34838.2|21
1649660170000|2022-04-11 06:56:10|34864.5|34844.5|34865.4|34845.4|34866.5|34846.5|34864.2|34844.2|21
1649660180000|2022-04-11 06:56:20|34865.1|34845.1|34862.4|34842.4|34865.8|34845.8|34862.4|34842.4|13
1649660190000|2022-04-11 06:56:30|34862.5|34842.5|34862.2|34842.2|34864.7|34844.7|34862.2|34842.2|23
1649660200000|2022-04-11 06:56:40|34862.4|34842.4|34864.3|34844.3|34866.4|34846.4|34860.7|34840.7|32
1649660210000|2022-04-11 06:56:50|34864.4|34844.4|34867.2|34847.2|34867.5|34847.5|34864.1|34844.1|25
1649660220000|2022-04-11 06:57:00|34867.4|34847.4|34870.3|34850.3|34871.8|34851.8|34866.8|34846.8|25
1649660230000|2022-04-11 06:57:10|34870.6|34850.6|34870.1|34850.1|34870.9|34850.9|34868.6|34848.6|27
1649660240000|2022-04-11 06:57:20|34869.8|34849.8|34868.5|34848.5|34869.8|34849.8|34868.3|34848.3|19
1649660250000|2022-04-11 06:57:30|34868.4|34848.4|34870.6|34850.6|34871.7|34851.7|34868.4|34848.4|28
1649660260000|2022-04-11 06:57:40|34870.5|34850.5|34866.2|34846.2|34871.2|34851.2|34864.2|34844.2|23
1649660270000|2022-04-11 06:57:50|34866|34846|34866.4|34846.4|34866.5|34846.5|34865.5|34845.5|13
1649660280000|2022-04-11 06:58:00|34864.7|34844.7|34864.7|34844.7|34865.7|34845.7|34864.2|34844.2|15
1649660290000|2022-04-11 06:58:10|34864.9|34844.9|34866.2|34846.2|34866.3|34846.3|34863.5|34843.5|20
1649660300000|2022-04-11 06:58:20|34866|34846|34866.6|34846.6|34867.1|34847.1|34865.9|34845.9|17
1649660310000|2022-04-11 06:58:30|34866.3|34846.3|34867.7|34847.7|34867.7|34847.7|34866.1|34846.1|9
1649660320000|2022-04-11 06:58:40|34867.9|34847.9|34867.9|34847.9|34870.8|34850.8|34867.2|34847.2|25
1649660330000|2022-04-11 06:58:50|34867.2|34847.2|34868.4|34848.4|34869.4|34849.4|34867.2|34847.2|25
1649660340000|2022-04-11 06:59:00|34868.3|34848.3|34869|34849|34871.4|34851.4|34868.3|34848.3|11
1649660350000|2022-04-11 06:59:10|34868.7|34848.7|34866|34846|34871.2|34851.2|34865.2|34845.2|23
1649660360000|2022-04-11 06:59:20|34865.8|34845.8|34866.5|34846.5|34867.1|34847.1|34865.5|34845.5|19
1649660370000|2022-04-11 06:59:30|34866.8|34846.8|34868.1|34848.1|34868.4|34848.4|34866.6|34846.6|17
1649660380000|2022-04-11 06:59:40|34868.3|34848.3|34868.5|34848.5|34869|34849|34867.7|34847.7|17
1649660390000|2022-04-11 06:59:50|34868.2|34848.2|34864.3|34844.3|34868.6|34848.6|34864.3|34844.3|23
1649660400000|2022-04-11 07:00:00|34865.4|34845.4|34870.7|34850.7|34871.8|34851.8|34863.4|34843.4|35
1649660410000|2022-04-11 07:00:10|34872.7|34852.7|34873.7|34853.7|34875.9|34855.9|34872|34852|34
1649660420000|2022-04-11 07:00:20|34873.9|34853.9|34875.3|34855.3|34877.3|34857.3|34872.9|34852.9|29
1649660430000|2022-04-11 07:00:30|34875.2|34855.2|34873.5|34853.5|34875.6|34855.6|34872.4|34852.4|26
1649660440000|2022-04-11 07:00:40|34874.5|34854.5|34873|34853|34876.8|34856.8|34871.8|34851.8|23
1649660450000|2022-04-11 07:00:50|34872.6|34852.6|34870.6|34850.6|34872.8|34852.8|34869.4|34849.4|29
1649660460000|2022-04-11 07:01:00|34870.2|34850.2|34866|34846|34870.6|34850.6|34865.4|34845.4|29
1649660470000|2022-04-11 07:01:10|34866.1|34846.1|34866.2|34846.2|34868.3|34848.3|34865.6|34845.6|26
1649660480000|2022-04-11 07:01:20|34866.3|34846.3|34865.4|34845.4|34866.3|34846.3|34864.7|34844.7|24
1649660490000|2022-04-11 07:01:30|34865.7|34845.7|34865.8|34845.8|34866|34846|34859.2|34839.2|32
1649660500000|2022-04-11 07:01:40|34865.6|34845.6|34863.2|34843.2|34866.1|34846.1|34861.2|34841.2|31
1649660510000|2022-04-11 07:01:50|34863.4|34843.4|34865.9|34845.9|34866.1|34846.1|34863|34843|25
1649660520000|2022-04-11 07:02:00|34865.8|34845.8|34857.7|34837.7|34865.8|34845.8|34854.8|34834.8|33
1649660530000|2022-04-11 07:02:10|34857.6|34837.6|34859.1|34839.1|34859.2|34839.2|34857.4|34837.4|28
1649660540000|2022-04-11 07:02:20|34859.6|34839.6|34857.7|34837.7|34860.6|34840.6|34856.5|34836.5|23
1649660550000|2022-04-11 07:02:30|34856.8|34836.8|34854.1|34834.1|34858.5|34838.5|34853.7|34833.7|32
1649660560000|2022-04-11 07:02:40|34853|34833|34853.9|34833.9|34855.5|34835.5|34851.8|34831.8|32
1649660570000|2022-04-11 07:02:50|34853.4|34833.4|34849.1|34829.1|34853.4|34833.4|34847.7|34827.7|34
1649660580000|2022-04-11 07:03:00|34848|34828|34854.5|34834.5|34854.9|34834.9|34846.3|34826.3|34
1649660590000|2022-04-11 07:03:10|34852.9|34832.9|34853.8|34833.8|34854.9|34834.9|34852|34832|29
1649660600000|2022-04-11 07:03:20|34853.9|34833.9|34854|34834|34854.3|34834.3|34851.7|34831.7|28
1649660610000|2022-04-11 07:03:30|34853.6|34833.6|34854.4|34834.4|34854.7|34834.7|34852|34832|28
1649660620000|2022-04-11 07:03:40|34854.3|34834.3|34856|34836|34857.1|34837.1|34854.3|34834.3|32
1649660630000|2022-04-11 07:03:50|34856.1|34836.1|34854.7|34834.7|34856.8|34836.8|34854.7|34834.7|31
1649660640000|2022-04-11 07:04:00|34854.3|34834.3|34853.8|34833.8|34855|34835|34853.8|34833.8|21
1649660650000|2022-04-11 07:04:10|34854.2|34834.2|34850.4|34830.4|34854.2|34834.2|34846.7|34826.7|27
1649660660000|2022-04-11 07:04:20|34849.5|34829.5|34857.7|34837.7|34857.7|34837.7|34848.9|34828.9|32
1649660670000|2022-04-11 07:04:30|34858.4|34838.4|34859.5|34839.5|34862.6|34842.6|34857.7|34837.7|27
1649660680000|2022-04-11 07:04:40|34859.6|34839.6|34839.7|34819.7|34860.3|34840.3|34839.7|34819.7|19
1649660690000|2022-04-11 07:04:50|34842.5|34822.5|34840.5|34820.5|34842.5|34822.5|34838.7|34818.7|23
1649660700000|2022-04-11 07:05:00|34842.2|34822.2|34843|34823|34843|34823|34841.1|34821.1|24
1649660710000|2022-04-11 07:05:10|34842.7|34822.7|34839|34819|34842.7|34822.7|34838.8|34818.8|27
1649660720000|2022-04-11 07:05:20|34838.6|34818.6|34841.3|34821.3|34841.3|34821.3|34837.9|34817.9|23
1649660730000|2022-04-11 07:05:30|34841.2|34821.2|34844|34824|34844.8|34824.8|34841.1|34821.1|22
1649660740000|2022-04-11 07:05:40|34844.7|34824.7|34844.4|34824.4|34845.3|34825.3|34844.4|34824.4|19
1649660750000|2022-04-11 07:05:50|34844.6|34824.6|34846.1|34826.1|34846.4|34826.4|34843.6|34823.6|24
1649660760000|2022-04-11 07:06:00|34846.2|34826.2|34848.9|34828.9|34850|34830|34844.5|34824.5|28
1649660770000|2022-04-11 07:06:10|34848.8|34828.8|34850.8|34830.8|34851.6|34831.6|34848.8|34828.8|25
1649660780000|2022-04-11 07:06:20|34851|34831|34851.6|34831.6|34851.6|34831.6|34850|34830|17
1649660790000|2022-04-11 07:06:30|34851.4|34831.4|34850.7|34830.7|34853.6|34833.6|34850.5|34830.5|29
1649660800000|2022-04-11 07:06:40|34850.6|34830.6|34849.5|34829.5|34850.7|34830.7|34848.5|34828.5|22
1649660810000|2022-04-11 07:06:50|34849.9|34829.9|34851|34831|34851.4|34831.4|34849.9|34829.9|23
1649660820000|2022-04-11 07:07:00|34850.8|34830.8|34850|34830|34851|34831|34848.9|34828.9|21
1649660830000|2022-04-11 07:07:10|34850.1|34830.1|34848.8|34828.8|34850.5|34830.5|34847.1|34827.1|21
1649660840000|2022-04-11 07:07:20|34848.7|34828.7|34850|34830|34850|34830|34848.7|34828.7|32
1649660850000|2022-04-11 07:07:30|34849.1|34829.1|34854.9|34834.9|34854.9|34834.9|34848.5|34828.5|29
1649660860000|2022-04-11 07:07:40|34855.3|34835.3|34857.6|34837.6|34857.6|34837.6|34853.2|34833.2|24
1649660870000|2022-04-11 07:07:50|34857.2|34837.2|34859.2|34839.2|34866|34846|34856.3|34836.3|21
1649660880000|2022-04-11 07:08:00|34861.6|34841.6|34859|34839|34862.3|34842.3|34856|34836|24
1649660890000|2022-04-11 07:08:10|34858.2|34838.2|34855.6|34835.6|34859.1|34839.1|34855.2|34835.2|23
1649660900000|2022-04-11 07:08:20|34855.5|34835.5|34855.6|34835.6|34857.4|34837.4|34853.9|34833.9|28
1649660910000|2022-04-11 07:08:30|34854.6|34834.6|34855.3|34835.3|34856.3|34836.3|34853.6|34833.6|23
1649660920000|2022-04-11 07:08:40|34854.9|34834.9|34852.5|34832.5|34854.9|34834.9|34852.5|34832.5|17
1649660930000|2022-04-11 07:08:50|34852.4|34832.4|34853.2|34833.2|34853.9|34833.9|34852.4|34832.4|18
1649660940000|2022-04-11 07:09:00|34855.2|34835.2|34856.3|34836.3|34856.3|34836.3|34852.9|34832.9|30
1649660950000|2022-04-11 07:09:10|34856.7|34836.7|34856.2|34836.2|34856.7|34836.7|34855.3|34835.3|19
1649660960000|2022-04-11 07:09:20|34855.5|34835.5|34857.5|34837.5|34857.5|34837.5|34855.5|34835.5|26
1649660970000|2022-04-11 07:09:30|34857|34837|34857.1|34837.1|34859.1|34839.1|34855.9|34835.9|23
1649660980000|2022-04-11 07:09:40|34857.2|34837.2|34855|34835|34857.8|34837.8|34853.9|34833.9|21
1649660990000|2022-04-11 07:09:50|34853.2|34833.2|34847.7|34827.7|34854.4|34834.4|34847.7|34827.7|29
1649661000000|2022-04-11 07:10:00|34848|34828|34847.8|34827.8|34850.6|34830.6|34847.2|34827.2|28
1649661010000|2022-04-11 07:10:10|34848.2|34828.2|34844.6|34824.6|34848.5|34828.5|34844.6|34824.6|21
1649661020000|2022-04-11 07:10:20|34844.9|34824.9|34841.4|34821.4|34845.1|34825.1|34841.4|34821.4|27
1649661030000|2022-04-11 07:10:30|34841.5|34821.5|34840.1|34820.1|34842.3|34822.3|34838.5|34818.5|31
1649661040000|2022-04-11 07:10:40|34840.2|34820.2|34839.9|34819.9|34840.8|34820.8|34839.1|34819.1|19
1649661050000|2022-04-11 07:10:50|34840|34820|34843.1|34823.1|34843.5|34823.5|34839.3|34819.3|25
1649661060000|2022-04-11 07:11:00|34842.8|34822.8|34847.1|34827.1|34849.9|34829.9|34842.8|34822.8|29
1649661070000|2022-04-11 07:11:10|34847.2|34827.2|34844.4|34824.4|34848.7|34828.7|34844.4|34824.4|28
1649661080000|2022-04-11 07:11:20|34844.8|34824.8|34847.7|34827.7|34849.3|34829.3|34844.1|34824.1|29
1649661090000|2022-04-11 07:11:30|34848.2|34828.2|34850.4|34830.4|34852.4|34832.4|34847.8|34827.8|29
1649661100000|2022-04-11 07:11:40|34850.5|34830.5|34851.2|34831.2|34851.7|34831.7|34849.6|34829.6|24
1649661110000|2022-04-11 07:11:50|34851.1|34831.1|34851.4|34831.4|34852.5|34832.5|34850.9|34830.9|29
1649661120000|2022-04-11 07:12:00|34850.5|34830.5|34847.3|34827.3|34851.6|34831.6|34847.3|34827.3|33
1649661130000|2022-04-11 07:12:10|34847.9|34827.9|34848.2|34828.2|34848.2|34828.2|34844.8|34824.8|29
1649661140000|2022-04-11 07:12:20|34848.1|34828.1|34850|34830|34850.9|34830.9|34846.6|34826.6|34
1649661150000|2022-04-11 07:12:30|34851.2|34831.2|34852.8|34832.8|34852.8|34832.8|34848.9|34828.9|33
1649661160000|2022-04-11 07:12:40|34851.8|34831.8|34855.4|34835.4|34857.2|34837.2|34850.2|34830.2|28
1649661170000|2022-04-11 07:12:50|34856.7|34836.7|34859.3|34839.3|34862.4|34842.4|34855.8|34835.8|33
1649661180000|2022-04-11 07:13:00|34860.2|34840.2|34857.3|34837.3|34860.2|34840.2|34857|34837|30
1649661190000|2022-04-11 07:13:10|34856.1|34836.1|34858.7|34838.7|34859.9|34839.9|34854.8|34834.8|29
1649661200000|2022-04-11 07:13:20|34858.6|34838.6|34856.9|34836.9|34859.6|34839.6|34855.9|34835.9|31
1649661210000|2022-04-11 07:13:30|34856.7|34836.7|34856.5|34836.5|34859.2|34839.2|34855.6|34835.6|26
1649661220000|2022-04-11 07:13:40|34856.2|34836.2|34857.6|34837.6|34858.3|34838.3|34855.5|34835.5|25
1649661230000|2022-04-11 07:13:50|34858.7|34838.7|34860.9|34840.9|34866|34846|34857|34837|33
1649661240000|2022-04-11 07:14:00|34861.9|34841.9|34861.5|34841.5|34863.7|34843.7|34861.4|34841.4|28
1649661250000|2022-04-11 07:14:10|34861.2|34841.2|34861.3|34841.3|34863|34843|34860|34840|28
1649661260000|2022-04-11 07:14:20|34861.5|34841.5|34860.4|34840.4|34861.7|34841.7|34860.4|34840.4|25
1649661270000|2022-04-11 07:14:30|34860.6|34840.6|34861.2|34841.2|34862.8|34842.8|34860.4|34840.4|24
1649661280000|2022-04-11 07:14:40|34861.1|34841.1|34858.8|34838.8|34861.3|34841.3|34856.6|34836.6|27
1649661290000|2022-04-11 07:14:50|34857.3|34837.3|34858.3|34838.3|34859.3|34839.3|34857.1|34837.1|19
1649661300000|2022-04-11 07:15:00|34858.5|34838.5|34860.5|34840.5|34862.3|34842.3|34855.5|34835.5|34
1649661310000|2022-04-11 07:15:10|34860.1|34840.1|34861.1|34841.1|34863.5|34843.5|34860.1|34840.1|28
1649661320000|2022-04-11 07:15:20|34861.2|34841.2|34861.2|34841.2|34861.6|34841.6|34858.8|34838.8|27
1649661330000|2022-04-11 07:15:30|34861.3|34841.3|34859.5|34839.5|34861.3|34841.3|34857.1|34837.1|25
1649661340000|2022-04-11 07:15:40|34859.7|34839.7|34858.5|34838.5|34859.7|34839.7|34857.3|34837.3|29
1649661350000|2022-04-11 07:15:50|34855.4|34835.4|34857.6|34837.6|34858.5|34838.5|34855.1|34835.1|27
1649661360000|2022-04-11 07:16:00|34857.9|34837.9|34860.1|34840.1|34860.1|34840.1|34856.6|34836.6|24
1649661370000|2022-04-11 07:16:10|34860|34840|34858.6|34838.6|34861|34841|34857.2|34837.2|28
1649661380000|2022-04-11 07:16:20|34858.2|34838.2|34860.2|34840.2|34862.2|34842.2|34857.7|34837.7|24
1649661390000|2022-04-11 07:16:30|34861.3|34841.3|34860.8|34840.8|34862.9|34842.9|34860.2|34840.2|31
1649661400000|2022-04-11 07:16:40|34860.5|34840.5|34865.7|34845.7|34865.8|34845.8|34860.5|34840.5|29
1649661410000|2022-04-11 07:16:50|34865.6|34845.6|34870.4|34850.4|34871.1|34851.1|34865.2|34845.2|29
1649661420000|2022-04-11 07:17:00|34871.4|34851.4|34870.2|34850.2|34871.8|34851.8|34869|34849|28
1649661430000|2022-04-11 07:17:10|34870.5|34850.5|34869.2|34849.2|34870.5|34850.5|34867.9|34847.9|29
1649661440000|2022-04-11 07:17:20|34869.9|34849.9|34871.4|34851.4|34872|34852|34869.4|34849.4|26
1649661450000|2022-04-11 07:17:30|34872.9|34852.9|34865.7|34845.7|34872.9|34852.9|34865.7|34845.7|28
1649661460000|2022-04-11 07:17:40|34865.4|34845.4|34865|34845|34869.1|34849.1|34864|34844|33
1649661470000|2022-04-11 07:17:50|34864.7|34844.7|34866.8|34846.8|34867.3|34847.3|34863.4|34843.4|30
1649661480000|2022-04-11 07:18:00|34865.4|34845.4|34865.8|34845.8|34868.3|34848.3|34865|34845|30
1649661490000|2022-04-11 07:18:10|34866.4|34846.4|34864.9|34844.9|34867.4|34847.4|34864.7|34844.7|32
1649661500000|2022-04-11 07:18:20|34867|34847|34865.6|34845.6|34868|34848|34863.8|34843.8|28
1649661510000|2022-04-11 07:18:30|34865.5|34845.5|34859.4|34839.4|34866.6|34846.6|34859.4|34839.4|28
1649661520000|2022-04-11 07:18:40|34859.9|34839.9|34860.3|34840.3|34863.3|34843.3|34858.5|34838.5|34
1649661530000|2022-04-11 07:18:50|34860.4|34840.4|34857.4|34837.4|34860.4|34840.4|34856.9|34836.9|22
1649661540000|2022-04-11 07:19:00|34857.3|34837.3|34858.6|34838.6|34861.9|34841.9|34852.8|34832.8|28
1649661550000|2022-04-11 07:19:10|34859|34839|34868.7|34848.7|34870.1|34850.1|34859|34839|36
1649661560000|2022-04-11 07:19:20|34869.6|34849.6|34872|34852|34873.8|34853.8|34869.6|34849.6|32
1649661570000|2022-04-11 07:19:30|34872.3|34852.3|34867.7|34847.7|34872.5|34852.5|34866.7|34846.7|23
1649661580000|2022-04-11 07:19:40|34868.2|34848.2|34868.2|34848.2|34871.3|34851.3|34867.7|34847.7|30
1649661590000|2022-04-11 07:19:50|34868.6|34848.6|34867.6|34847.6|34868.7|34848.7|34865.3|34845.3|27
1649661600000|2022-04-11 07:20:00|34867.2|34847.2|34861.3|34841.3|34867.3|34847.3|34861.3|34841.3|28
1649661610000|2022-04-11 07:20:10|34863.1|34843.1|34861.4|34841.4|34863.1|34843.1|34858.7|34838.7|35
1649661620000|2022-04-11 07:20:20|34862.1|34842.1|34860.2|34840.2|34862.1|34842.1|34858.1|34838.1|33
1649661630000|2022-04-11 07:20:30|34859.2|34839.2|34859.1|34839.1|34861.1|34841.1|34858.3|34838.3|27
1649661640000|2022-04-11 07:20:40|34857.1|34837.1|34858.5|34838.5|34862|34842|34856.3|34836.3|32
1649661650000|2022-04-11 07:20:50|34859.7|34839.7|34857.2|34837.2|34860.6|34840.6|34853.9|34833.9|31
1649661660000|2022-04-11 07:21:00|34857.7|34837.7|34856.1|34836.1|34861.6|34841.6|34855.9|34835.9|25
1649661670000|2022-04-11 07:21:10|34856.6|34836.6|34858.4|34838.4|34858.4|34838.4|34855.9|34835.9|25
1649661680000|2022-04-11 07:21:20|34858.1|34838.1|34855.6|34835.6|34858.2|34838.2|34854.6|34834.6|19
1649661690000|2022-04-11 07:21:30|34854.6|34834.6|34854.9|34834.9|34855.6|34835.6|34849.2|34829.2|30
1649661700000|2022-04-11 07:21:40|34856.9|34836.9|34851.8|34831.8|34856.9|34836.9|34851.7|34831.7|32
1649661710000|2022-04-11 07:21:50|34850.7|34830.7|34851.6|34831.6|34853.3|34833.3|34850.7|34830.7|28
1649661720000|2022-04-11 07:22:00|34852.1|34832.1|34853|34833|34853.3|34833.3|34851.7|34831.7|24
1649661730000|2022-04-11 07:22:10|34852.6|34832.6|34857.1|34837.1|34859.2|34839.2|34852.5|34832.5|22
1649661740000|2022-04-11 07:22:20|34857|34837|34856.5|34836.5|34857.9|34837.9|34854.5|34834.5|28
1649661750000|2022-04-11 07:22:30|34856.4|34836.4|34855.9|34835.9|34857.3|34837.3|34855.9|34835.9|16
1649661760000|2022-04-11 07:22:40|34856.8|34836.8|34856.5|34836.5|34856.9|34836.9|34854.9|34834.9|21
1649661770000|2022-04-11 07:22:50|34856.6|34836.6|34853.2|34833.2|34857.1|34837.1|34853.2|34833.2|21
1649661780000|2022-04-11 07:23:00|34852.5|34832.5|34854.2|34834.2|34855.7|34835.7|34850.9|34830.9|27
1649661790000|2022-04-11 07:23:10|34853.5|34833.5|34852.7|34832.7|34855.9|34835.9|34852.7|34832.7|30
1649661800000|2022-04-11 07:23:20|34852.2|34832.2|34851.6|34831.6|34854.1|34834.1|34850.8|34830.8|24
1649661810000|2022-04-11 07:23:30|34851.7|34831.7|34850.1|34830.1|34855|34835|34850|34830|30
1649661820000|2022-04-11 07:23:40|34850.4|34830.4|34848.8|34828.8|34854|34834|34846.2|34826.2|31
1649661830000|2022-04-11 07:23:50|34848.1|34828.1|34849.1|34829.1|34850.7|34830.7|34844.7|34824.7|27
1649661840000|2022-04-11 07:24:00|34845.5|34825.5|34848.9|34828.9|34850.1|34830.1|34844.2|34824.2|31
1649661850000|2022-04-11 07:24:10|34848.4|34828.4|34851.4|34831.4|34852.3|34832.3|34848.3|34828.3|32
1649661860000|2022-04-11 07:24:20|34851.3|34831.3|34850.2|34830.2|34852.3|34832.3|34848.2|34828.2|24
1649661870000|2022-04-11 07:24:30|34849.8|34829.8|34845|34825|34851.4|34831.4|34845|34825|20
1649661880000|2022-04-11 07:24:40|34849.8|34829.8|34850.3|34830.3|34852.2|34832.2|34848.3|34828.3|32
1649661890000|2022-04-11 07:24:50|34848.7|34828.7|34843|34823|34849.5|34829.5|34842.7|34822.7|30
1649661900000|2022-04-11 07:25:00|34844.8|34824.8|34842.8|34822.8|34846.8|34826.8|34841.8|34821.8|32
1649661910000|2022-04-11 07:25:10|34842.7|34822.7|34841.4|34821.4|34846.3|34826.3|34841|34821|29
1649661920000|2022-04-11 07:25:20|34841.6|34821.6|34841.5|34821.5|34843.3|34823.3|34841.1|34821.1|24
1649661930000|2022-04-11 07:25:30|34842|34822|34844.4|34824.4|34844.4|34824.4|34841.9|34821.9|21
1649661940000|2022-04-11 07:25:40|34843.9|34823.9|34844.7|34824.7|34846.6|34826.6|34843.8|34823.8|23
1649661950000|2022-04-11 07:25:50|34844.8|34824.8|34843.2|34823.2|34846.3|34826.3|34843.1|34823.1|34
1649661960000|2022-04-11 07:26:00|34843.1|34823.1|34840.7|34820.7|34844.4|34824.4|34840.7|34820.7|30
1649661970000|2022-04-11 07:26:10|34839|34819|34837|34817|34841.2|34821.2|34835.9|34815.9|35
1649661980000|2022-04-11 07:26:20|34835.2|34815.2|34831.3|34811.3|34837|34817|34830.7|34810.7|35
1649661990000|2022-04-11 07:26:30|34830.9|34810.9|34828|34808|34832.4|34812.4|34827.7|34807.7|32
1649662000000|2022-04-11 07:26:40|34827.1|34807.1|34814.8|34794.8|34827.1|34807.1|34812.2|34792.2|38
1649662010000|2022-04-11 07:26:50|34814.7|34794.7|34819.5|34799.5|34820.2|34800.2|34814.2|34794.2|35
1649662020000|2022-04-11 07:27:00|34820.4|34800.4|34826.5|34806.5|34827.3|34807.3|34820.4|34800.4|34
1649662030000|2022-04-11 07:27:10|34826.4|34806.4|34826.3|34806.3|34827.1|34807.1|34824.6|34804.6|29
1649662040000|2022-04-11 07:27:20|34825.8|34805.8|34826.3|34806.3|34827.2|34807.2|34825.5|34805.5|27
1649662050000|2022-04-11 07:27:30|34825.8|34805.8|34822.5|34802.5|34826.5|34806.5|34820.6|34800.6|32
1649662060000|2022-04-11 07:27:40|34822|34802|34823.6|34803.6|34823.6|34803.6|34818.9|34798.9|29
1649662070000|2022-04-11 07:27:50|34822.9|34802.9|34821|34801|34824.9|34804.9|34816.9|34796.9|34
1649662080000|2022-04-11 07:28:00|34819.6|34799.6|34815.8|34795.8|34819.6|34799.6|34811.6|34791.6|38
1649662090000|2022-04-11 07:28:10|34816.4|34796.4|34812.1|34792.1|34819|34799|34811|34791|37
1649662100000|2022-04-11 07:28:20|34812.2|34792.2|34810.6|34790.6|34813.9|34793.9|34809.9|34789.9|36
1649662110000|2022-04-11 07:28:30|34810.1|34790.1|34813|34793|34813|34793|34809.8|34789.8|29
1649662120000|2022-04-11 07:28:40|34813.1|34793.1|34811.1|34791.1|34813.1|34793.1|34810.1|34790.1|30
1649662130000|2022-04-11 07:28:50|34811.5|34791.5|34807.4|34787.4|34811.7|34791.7|34806.9|34786.9|33
1649662140000|2022-04-11 07:29:00|34807.8|34787.8|34810.7|34790.7|34810.7|34790.7|34807.1|34787.1|23
1649662150000|2022-04-11 07:29:10|34810.3|34790.3|34814.9|34794.9|34818.3|34798.3|34809|34789|32
1649662160000|2022-04-11 07:29:20|34814.6|34794.6|34811.2|34791.2|34815.1|34795.1|34809.9|34789.9|26
1649662170000|2022-04-11 07:29:30|34812.6|34792.6|34809|34789|34812.6|34792.6|34809|34789|30
1649662180000|2022-04-11 07:29:40|34809.7|34789.7|34810.3|34790.3|34813.9|34793.9|34809.7|34789.7|31
1649662190000|2022-04-11 07:29:50|34810.8|34790.8|34800.7|34780.7|34812.4|34792.4|34800.7|34780.7|31
1649662200000|2022-04-11 07:30:00|34801.2|34781.2|34802.3|34782.3|34806.3|34786.3|34801.2|34781.2|37
1649662210000|2022-04-11 07:30:10|34803.2|34783.2|34805|34785|34806.9|34786.9|34802.8|34782.8|29
1649662220000|2022-04-11 07:30:20|34804.8|34784.8|34810.5|34790.5|34810.5|34790.5|34804.8|34784.8|33
1649662230000|2022-04-11 07:30:30|34809.3|34789.3|34815|34795|34817.2|34797.2|34809.3|34789.3|37
1649662240000|2022-04-11 07:30:40|34813.8|34793.8|34812.4|34792.4|34815.1|34795.1|34811.5|34791.5|34
1649662250000|2022-04-11 07:30:50|34812.5|34792.5|34806.5|34786.5|34813|34793|34804.1|34784.1|36
1649662260000|2022-04-11 07:31:00|34807.4|34787.4|34808.3|34788.3|34808.6|34788.6|34804.6|34784.6|27
1649662270000|2022-04-11 07:31:10|34808.2|34788.2|34804.7|34784.7|34808.4|34788.4|34804.4|34784.4|24
1649662280000|2022-04-11 07:31:20|34807|34787|34797.9|34777.9|34807.2|34787.2|34796.1|34776.1|34
1649662290000|2022-04-11 07:31:30|34800.1|34780.1|34800.7|34780.7|34802.3|34782.3|34795.7|34775.7|39
1649662300000|2022-04-11 07:31:40|34801.8|34781.8|34805|34785|34806|34786|34801|34781|34
1649662310000|2022-04-11 07:31:50|34804.9|34784.9|34803.1|34783.1|34805.8|34785.8|34802.9|34782.9|25
1649662320000|2022-04-11 07:32:00|34803.2|34783.2|34800.9|34780.9|34803.4|34783.4|34798.9|34778.9|35
1649662330000|2022-04-11 07:32:10|34800.7|34780.7|34800.1|34780.1|34803|34783|34799|34779|37
1649662340000|2022-04-11 07:32:20|34800.3|34780.3|34796.9|34776.9|34800.8|34780.8|34795.6|34775.6|27
1649662350000|2022-04-11 07:32:30|34797|34777|34797.1|34777.1|34798.7|34778.7|34795.8|34775.8|33
1649662360000|2022-04-11 07:32:40|34797.3|34777.3|34798|34778|34798.1|34778.1|34796.7|34776.7|25
1649662370000|2022-04-11 07:32:50|34797.7|34777.7|34796.3|34776.3|34798.2|34778.2|34795.2|34775.2|30
1649662380000|2022-04-11 07:33:00|34796.4|34776.4|34796.3|34776.3|34796.9|34776.9|34795.6|34775.6|26
1649662390000|2022-04-11 07:33:10|34796|34776|34794.1|34774.1|34798|34778|34794.1|34774.1|25
1649662400000|2022-04-11 07:33:20|34794.2|34774.2|34783|34763|34794.5|34774.5|34779.2|34759.2|34
1649662410000|2022-04-11 07:33:30|34780.8|34760.8|34776.8|34756.8|34786.4|34766.4|34774.3|34754.3|31
1649662420000|2022-04-11 07:33:40|34777.9|34757.9|34782.7|34762.7|34785.2|34765.2|34774.5|34754.5|38
1649662430000|2022-04-11 07:33:50|34782.3|34762.3|34783.4|34763.4|34783.4|34763.4|34780|34760|32
1649662440000|2022-04-11 07:34:00|34784|34764|34788.3|34768.3|34789|34769|34783.3|34763.3|33
1649662450000|2022-04-11 07:34:10|34788.1|34768.1|34787|34767|34790.7|34770.7|34787|34767|25
1649662460000|2022-04-11 07:34:20|34787.3|34767.3|34781.8|34761.8|34787.8|34767.8|34780.8|34760.8|35
1649662470000|2022-04-11 07:34:30|34781.2|34761.2|34779.7|34759.7|34782|34762|34775.8|34755.8|36
1649662480000|2022-04-11 07:34:40|34778.9|34758.9|34776.8|34756.8|34779.4|34759.4|34776.2|34756.2|28
1649662490000|2022-04-11 07:34:50|34777.5|34757.5|34779.1|34759.1|34779.1|34759.1|34776.1|34756.1|22
1649662500000|2022-04-11 07:35:00|34777.6|34757.6|34780.7|34760.7|34783.3|34763.3|34777.1|34757.1|34
1649662510000|2022-04-11 07:35:10|34779.5|34759.5|34781.3|34761.3|34781.8|34761.8|34779.5|34759.5|26
1649662520000|2022-04-11 07:35:20|34780.9|34760.9|34780.1|34760.1|34782.5|34762.5|34780|34760|23
1649662530000|2022-04-11 07:35:30|34778.9|34758.9|34777|34757|34781.8|34761.8|34777|34757|28
1649662540000|2022-04-11 07:35:40|34776.6|34756.6|34781.7|34761.7|34782.2|34762.2|34775.9|34755.9|33
1649662550000|2022-04-11 07:35:50|34782|34762|34780.4|34760.4|34782.6|34762.6|34779.5|34759.5|26
1649662560000|2022-04-11 07:36:00|34785.2|34765.2|34780.5|34760.5|34785.2|34765.2|34780.5|34760.5|30
1649662570000|2022-04-11 07:36:10|34780.1|34760.1|34779.8|34759.8|34781.2|34761.2|34777.2|34757.2|28
1649662580000|2022-04-11 07:36:20|34778.3|34758.3|34779|34759|34780.9|34760.9|34778.3|34758.3|23
1649662590000|2022-04-11 07:36:30|34780.8|34760.8|34780.8|34760.8|34781.2|34761.2|34778.9|34758.9|28
1649662600000|2022-04-11 07:36:40|34780.4|34760.4|34780.4|34760.4|34781.6|34761.6|34779.1|34759.1|30
1649662610000|2022-04-11 07:36:50|34781.1|34761.1|34779.2|34759.2|34782.5|34762.5|34779|34759|28
1649662620000|2022-04-11 07:37:00|34778.7|34758.7|34779.1|34759.1|34780.5|34760.5|34778.3|34758.3|26
1649662630000|2022-04-11 07:37:10|34779.2|34759.2|34777.6|34757.6|34779.5|34759.5|34774.6|34754.6|29
1649662640000|2022-04-11 07:37:20|34777.4|34757.4|34775.5|34755.5|34779.3|34759.3|34775.4|34755.4|21
1649662650000|2022-04-11 07:37:30|34776.4|34756.4|34774.3|34754.3|34776.4|34756.4|34772.8|34752.8|24
1649662660000|2022-04-11 07:37:40|34774.4|34754.4|34774.2|34754.2|34775.5|34755.5|34773.7|34753.7|24
1649662670000|2022-04-11 07:37:50|34774.3|34754.3|34768.9|34748.9|34774.6|34754.6|34768.9|34748.9|20
1649662680000|2022-04-11 07:38:00|34769.9|34749.9|34765.7|34745.7|34769.9|34749.9|34765.6|34745.6|25
1649662690000|2022-04-11 07:38:10|34767|34747|34764.9|34744.9|34767.9|34747.9|34763.4|34743.4|25
1649662700000|2022-04-11 07:38:20|34765.7|34745.7|34765.6|34745.6|34766.3|34746.3|34764.8|34744.8|18
1649662710000|2022-04-11 07:38:30|34765.4|34745.4|34761.7|34741.7|34766.2|34746.2|34758.8|34738.8|28
1649662720000|2022-04-11 07:38:40|34761.3|34741.3|34762.6|34742.6|34762.7|34742.7|34760.6|34740.6|25
1649662730000|2022-04-11 07:38:50|34763.1|34743.1|34761|34741|34763.1|34743.1|34759.1|34739.1|22
1649662740000|2022-04-11 07:39:00|34760.5|34740.5|34765|34745|34766.4|34746.4|34760.4|34740.4|33
1649662750000|2022-04-11 07:39:10|34765.6|34745.6|34763.4|34743.4|34765.6|34745.6|34762.3|34742.3|27
1649662760000|2022-04-11 07:39:20|34763.7|34743.7|34762|34742|34763.7|34743.7|34761.1|34741.1|24
1649662770000|2022-04-11 07:39:30|34761.5|34741.5|34759.8|34739.8|34761.5|34741.5|34753|34733|33
1649662780000|2022-04-11 07:39:40|34759.6|34739.6|34761.1|34741.1|34764.3|34744.3|34759.6|34739.6|32
1649662790000|2022-04-11 07:39:50|34761|34741|34758|34738|34761.7|34741.7|34754.3|34734.3|27
1649662800000|2022-04-11 07:40:00|34758.4|34738.4|34764.8|34744.8|34766.6|34746.6|34757.8|34737.8|34
1649662810000|2022-04-11 07:40:10|34764.4|34744.4|34768.1|34748.1|34771.5|34751.5|34762.9|34742.9|33
1649662820000|2022-04-11 07:40:20|34768.8|34748.8|34768.4|34748.4|34770.5|34750.5|34767.7|34747.7|30
1649662830000|2022-04-11 07:40:30|34768.6|34748.6|34775.7|34755.7|34776.4|34756.4|34768.6|34748.6|32
1649662840000|2022-04-11 07:40:40|34776.6|34756.6|34778.7|34758.7|34778.8|34758.8|34775.5|34755.5|34
1649662850000|2022-04-11 07:40:50|34778.6|34758.6|34779.3|34759.3|34779.7|34759.7|34778|34758|26
1649662860000|2022-04-11 07:41:00|34779.6|34759.6|34779.3|34759.3|34780.6|34760.6|34775.6|34755.6|32
1649662870000|2022-04-11 07:41:10|34780.1|34760.1|34776.7|34756.7|34780.1|34760.1|34776.2|34756.2|26
1649662880000|2022-04-11 07:41:20|34776.4|34756.4|34779.8|34759.8|34780.7|34760.7|34776.4|34756.4|31
1649662890000|2022-04-11 07:41:30|34782.5|34762.5|34785|34765|34785.3|34765.3|34781.2|34761.2|31
1649662900000|2022-04-11 07:41:40|34784.5|34764.5|34782.4|34762.4|34784.8|34764.8|34781.4|34761.4|25
1649662910000|2022-04-11 07:41:50|34782.3|34762.3|34781|34761|34782.8|34762.8|34780.6|34760.6|21
1649662920000|2022-04-11 07:42:00|34778.8|34758.8|34776.5|34756.5|34778.8|34758.8|34776.5|34756.5|28
1649662930000|2022-04-11 07:42:10|34776.2|34756.2|34777.1|34757.1|34777.4|34757.4|34776.1|34756.1|19
1649662940000|2022-04-11 07:42:20|34776.1|34756.1|34777.3|34757.3|34777.7|34757.7|34775.3|34755.3|26
1649662950000|2022-04-11 07:42:30|34777.1|34757.1|34776.3|34756.3|34782.8|34762.8|34776|34756|26
1649662960000|2022-04-11 07:42:40|34777.3|34757.3|34773.7|34753.7|34779|34759|34773.3|34753.3|29
1649662970000|2022-04-11 07:42:50|34774.2|34754.2|34775.8|34755.8|34775.9|34755.9|34772.8|34752.8|25
1649662980000|2022-04-11 07:43:00|34775.6|34755.6|34771.7|34751.7|34777.7|34757.7|34771.7|34751.7|27
1649662990000|2022-04-11 07:43:10|34772.1|34752.1|34773|34753|34774.1|34754.1|34770.8|34750.8|34
1649663000000|2022-04-11 07:43:20|34772.4|34752.4|34773.3|34753.3|34774.1|34754.1|34772.2|34752.2|22
1649663010000|2022-04-11 07:43:30|34772.6|34752.6|34767.1|34747.1|34773.4|34753.4|34767.1|34747.1|28
1649663020000|2022-04-11 07:43:40|34765.9|34745.9|34773.8|34753.8|34774.7|34754.7|34765.9|34745.9|32
1649663030000|2022-04-11 07:43:50|34773.9|34753.9|34792.4|34772.4|34793.6|34773.6|34773.1|34753.1|33
1649663040000|2022-04-11 07:44:00|34793|34773|34791.8|34771.8|34794.4|34774.4|34791.2|34771.2|27
1649663050000|2022-04-11 07:44:10|34792|34772|34797.7|34777.7|34797.8|34777.8|34791.7|34771.7|35
1649663060000|2022-04-11 07:44:20|34798.5|34778.5|34819.4|34799.4|34819.4|34799.4|34796.5|34776.5|33
1649663070000|2022-04-11 07:44:30|34814.9|34794.9|34814.9|34794.9|34817.8|34797.8|34812.8|34792.8|34
1649663080000|2022-04-11 07:44:40|34813.6|34793.6|34815.1|34795.1|34816|34796|34813.6|34793.6|31
1649663090000|2022-04-11 07:44:50|34815.8|34795.8|34813.5|34793.5|34816.5|34796.5|34813.5|34793.5|24
1649663100000|2022-04-11 07:45:00|34813.3|34793.3|34813.3|34793.3|34814.3|34794.3|34812.9|34792.9|28
1649663110000|2022-04-11 07:45:10|34812.8|34792.8|34836.9|34816.9|34837.9|34817.9|34812.8|34792.8|33
1649663120000|2022-04-11 07:45:20|34838.1|34818.1|34841.8|34821.8|34842.9|34822.9|34835.3|34815.3|32
1649663130000|2022-04-11 07:45:30|34844.2|34824.2|34844|34824|34847.4|34827.4|34843.1|34823.1|39
1649663140000|2022-04-11 07:45:40|34843.1|34823.1|34841.4|34821.4|34843.6|34823.6|34841.4|34821.4|25
1649663150000|2022-04-11 07:45:50|34841.8|34821.8|34842.6|34822.6|34842.7|34822.7|34838.1|34818.1|32
1649663160000|2022-04-11 07:46:00|34841.9|34821.9|34843.4|34823.4|34843.4|34823.4|34840.1|34820.1|36
1649663170000|2022-04-11 07:46:10|34843.1|34823.1|34843.4|34823.4|34843.8|34823.8|34842|34822|25
1649663180000|2022-04-11 07:46:20|34843.7|34823.7|34849.8|34829.8|34851.7|34831.7|34841.9|34821.9|19
1649663190000|2022-04-11 07:46:30|34847.4|34827.4|34844.5|34824.5|34848.8|34828.8|34843.8|34823.8|23
1649663200000|2022-04-11 07:46:40|34844.1|34824.1|34845.8|34825.8|34846.1|34826.1|34844.1|34824.1|25
1649663210000|2022-04-11 07:46:50|34845.5|34825.5|34844.4|34824.4|34846.6|34826.6|34843.6|34823.6|23
1649663220000|2022-04-11 07:47:00|34844.6|34824.6|34846.6|34826.6|34848.5|34828.5|34844|34824|25
1649663230000|2022-04-11 07:47:10|34846.5|34826.5|34845.1|34825.1|34847.3|34827.3|34844.9|34824.9|21
1649663240000|2022-04-11 07:47:20|34844.7|34824.7|34843.8|34823.8|34845.3|34825.3|34841|34821|28
1649663250000|2022-04-11 07:47:30|34843.6|34823.6|34843.7|34823.7|34843.8|34823.8|34843.4|34823.4|10
1649663260000|2022-04-11 07:47:40|34846.2|34826.2|34843|34823|34846.2|34826.2|34840.8|34820.8|22
1649663270000|2022-04-11 07:47:50|34842.9|34822.9|34842|34822|34843.7|34823.7|34841.8|34821.8|23
1649663280000|2022-04-11 07:48:00|34842.5|34822.5|34843|34823|34843|34823|34841.2|34821.2|30
1649663290000|2022-04-11 07:48:10|34843.5|34823.5|34867.5|34847.5|34870|34850|34841.6|34821.6|31
1649663300000|2022-04-11 07:48:20|34870.5|34850.5|34864.7|34844.7|34870.5|34850.5|34863.8|34843.8|34
1649663310000|2022-04-11 07:48:30|34864.2|34844.2|34870|34850|34870.2|34850.2|34864.2|34844.2|32
1649663320000|2022-04-11 07:48:40|34869.3|34849.3|34869.9|34849.9|34870.6|34850.6|34867.9|34847.9|27
1649663330000|2022-04-11 07:48:50|34869.8|34849.8|34876|34856|34876.5|34856.5|34869.8|34849.8|33
1649663340000|2022-04-11 07:49:00|34875.7|34855.7|34875.4|34855.4|34875.8|34855.8|34874.4|34854.4|18
1649663350000|2022-04-11 07:49:10|34874.5|34854.5|34874.1|34854.1|34875.2|34855.2|34873.9|34853.9|27
1649663360000|2022-04-11 07:49:20|34874.6|34854.6|34875.1|34855.1|34875.4|34855.4|34873.1|34853.1|24
1649663370000|2022-04-11 07:49:30|34875|34855|34874.8|34854.8|34875.1|34855.1|34874.2|34854.2|18
1649663380000|2022-04-11 07:49:40|34875.2|34855.2|34874.9|34854.9|34875.6|34855.6|34873|34853|24
1649663390000|2022-04-11 07:49:50|34875.3|34855.3|34879.4|34859.4|34879.4|34859.4|34873.3|34853.3|20
1649663400000|2022-04-11 07:50:00|34875.6|34855.6|34879.4|34859.4|34880.7|34860.7|34874.6|34854.6|33
1649663410000|2022-04-11 07:50:10|34879.1|34859.1|34882.2|34862.2|34884.1|34864.1|34879.1|34859.1|31
1649663420000|2022-04-11 07:50:20|34883.2|34863.2|34882.6|34862.6|34884|34864|34881.7|34861.7|33
1649663430000|2022-04-11 07:50:30|34882.5|34862.5|34882.8|34862.8|34884.5|34864.5|34882.5|34862.5|30
1649663440000|2022-04-11 07:50:40|34882.7|34862.7|34882.3|34862.3|34884.9|34864.9|34881.4|34861.4|27
1649663450000|2022-04-11 07:50:50|34882.5|34862.5|34881.4|34861.4|34882.5|34862.5|34881|34861|24
1649663460000|2022-04-11 07:51:00|34881.3|34861.3|34882.4|34862.4|34883.5|34863.5|34879.2|34859.2|24
1649663470000|2022-04-11 07:51:10|34882.1|34862.1|34881.1|34861.1|34883.7|34863.7|34879.9|34859.9|28
1649663480000|2022-04-11 07:51:20|34881.7|34861.7|34880.5|34860.5|34885|34865|34879.6|34859.6|23
1649663490000|2022-04-11 07:51:30|34879.2|34859.2|34879.4|34859.4|34879.4|34859.4|34877.9|34857.9|20
1649663500000|2022-04-11 07:51:40|34879.3|34859.3|34880.2|34860.2|34881|34861|34878.7|34858.7|27
1649663510000|2022-04-11 07:51:50|34880.7|34860.7|34880.1|34860.1|34880.8|34860.8|34879.7|34859.7|21
1649663520000|2022-04-11 07:52:00|34879.6|34859.6|34877.5|34857.5|34880.7|34860.7|34876.8|34856.8|25
1649663530000|2022-04-11 07:52:10|34877.7|34857.7|34877.2|34857.2|34878.6|34858.6|34877.1|34857.1|27
1649663540000|2022-04-11 07:52:20|34877.8|34857.8|34879.2|34859.2|34879.3|34859.3|34877.2|34857.2|22
1649663550000|2022-04-11 07:52:30|34874.6|34854.6|34857.5|34837.5|34874.6|34854.6|34856.2|34824|33
1649663560000|2022-04-11 07:52:40|34857.8|34837.8|34856.2|34836.2|34858.1|34838.1|34855.8|34835.8|20
1649663570000|2022-04-11 07:52:50|34856.5|34836.5|34853.9|34833.9|34857|34837|34853.7|34833.7|20
1649663580000|2022-04-11 07:53:00|34853.2|34833.2|34854.7|34834.7|34856.6|34836.6|34853.1|34833.1|22
1649663590000|2022-04-11 07:53:10|34855.7|34835.7|34849.7|34829.7|34856.2|34836.2|34848.5|34828.5|32
1649663600000|2022-04-11 07:53:20|34850|34830|34849.6|34829.6|34850|34830|34848.7|34828.7|27
1649663610000|2022-04-11 07:53:30|34848.9|34828.9|34849.7|34829.7|34851.1|34831.1|34848.9|34828.9|19
1649663620000|2022-04-11 07:53:40|34849.3|34829.3|34846.5|34826.5|34849.9|34829.9|34846.4|34826.4|20
1649663630000|2022-04-11 07:53:50|34846.7|34826.7|34848.6|34828.6|34848.6|34828.6|34844|34824|29
1649663640000|2022-04-11 07:54:00|34847.9|34827.9|34847.1|34827.1|34849.1|34829.1|34846.6|34826.6|27
1649663650000|2022-04-11 07:54:10|34847.6|34827.6|34847.9|34827.9|34851.5|34831.5|34847.4|34827.4|25
1649663660000|2022-04-11 07:54:20|34847.3|34827.3|34847.7|34827.7|34848.5|34828.5|34844.6|34824.6|26
1649663670000|2022-04-11 07:54:30|34847.1|34827.1|34847.8|34827.8|34848.3|34828.3|34846.2|34826.2|32
1649663680000|2022-04-11 07:54:40|34847.7|34827.7|34850.9|34830.9|34851.7|34831.7|34846.2|34826.2|33
1649663690000|2022-04-11 07:54:50|34850.4|34830.4|34852|34832|34852.3|34832.3|34850.4|34830.4|32
1649663700000|2022-04-11 07:55:00|34851.9|34831.9|34849.9|34829.9|34852.3|34832.3|34848|34828|24
1649663710000|2022-04-11 07:55:10|34849.6|34829.6|34844.6|34824.6|34849.6|34829.6|34843.9|34823.9|27
1649663720000|2022-04-11 07:55:20|34844.4|34824.4|34843.9|34823.9|34844.7|34824.7|34843|34823|22
1649663730000|2022-04-11 07:55:30|34844.2|34824.2|34842.4|34822.4|34845|34825|34841.9|34821.9|24
1649663740000|2022-04-11 07:55:40|34843.1|34823.1|34844.4|34824.4|34847.7|34827.7|34843.1|34823.1|29
1649663750000|2022-04-11 07:55:50|34844.5|34824.5|34843.5|34823.5|34845.5|34825.5|34843.5|34823.5|20
1649663760000|2022-04-11 07:56:00|34845.4|34825.4|34843.6|34823.6|34845.6|34825.6|34843|34823|29
1649663770000|2022-04-11 07:56:10|34843.5|34823.5|34845.2|34825.2|34846|34826|34843.5|34823.5|22
1649663780000|2022-04-11 07:56:20|34845.4|34825.4|34835.7|34815.7|34845.4|34825.4|34835|34815|21
1649663790000|2022-04-11 07:56:30|34835.4|34815.4|34835.1|34815.1|34835.8|34815.8|34831.7|34811.7|25
1649663800000|2022-04-11 07:56:40|34835.8|34815.8|34840.1|34820.1|34840.9|34820.9|34835.2|34815.2|31
1649663810000|2022-04-11 07:56:50|34840.4|34820.4|34839.5|34819.5|34841.4|34821.4|34837.9|34817.9|29
1649663820000|2022-04-11 07:57:00|34839.4|34819.4|34845.7|34825.7|34846.2|34826.2|34839.2|34819.2|32
1649663830000|2022-04-11 07:57:10|34845.9|34825.9|34844.9|34824.9|34847.7|34827.7|34843.5|34823.5|33
1649663840000|2022-04-11 07:57:20|34845.9|34825.9|34851.6|34831.6|34851.6|34831.6|34845|34825|30
1649663850000|2022-04-11 07:57:30|34849.8|34829.8|34852.7|34832.7|34856.3|34836.3|34849.3|34829.3|37
1649663860000|2022-04-11 07:57:40|34854.2|34834.2|34849.8|34829.8|34855.6|34835.6|34847|34827|33
1649663870000|2022-04-11 07:57:50|34849.7|34829.7|34851.6|34831.6|34855.9|34835.9|34849.1|34829.1|36
1649663880000|2022-04-11 07:58:00|34851.4|34831.4|34857.7|34837.7|34859|34839|34849.5|34829.5|35
1649663890000|2022-04-11 07:58:10|34859.5|34839.5|34855|34835|34859.6|34839.6|34854.5|34834.5|34
1649663900000|2022-04-11 07:58:20|34855.8|34835.8|34851.2|34831.2|34855.9|34835.9|34850.2|34830.2|28
1649663910000|2022-04-11 07:58:30|34852.4|34832.4|34852.7|34832.7|34856.4|34836.4|34852.4|34832.4|31
1649663920000|2022-04-11 07:58:40|34853.2|34833.2|34857.7|34837.7|34859.5|34839.5|34853.2|34833.2|38
1649663930000|2022-04-11 07:58:50|34855.8|34835.8|34857.4|34837.4|34857.6|34837.6|34855.8|34835.8|26
1649663940000|2022-04-11 07:59:00|34857.6|34837.6|34859.4|34839.4|34859.7|34839.7|34856|34836|33
1649663950000|2022-04-11 07:59:10|34859.5|34839.5|34856.3|34836.3|34862|34842|34853.9|34833.9|35
1649663960000|2022-04-11 07:59:20|34856.7|34836.7|34854.4|34834.4|34858.1|34838.1|34854.4|34834.4|34
1649663970000|2022-04-11 07:59:30|34854.6|34834.6|34847.3|34827.3|34854.6|34834.6|34847.3|34827.3|33
1649663980000|2022-04-11 07:59:40|34846.2|34826.2|34845.2|34825.2|34847.1|34827.1|34842.7|34822.7|39
1649663990000|2022-04-11 07:59:50|34845|34825|34844.8|34824.8|34849.7|34829.7|34842.2|34822.2|33
1649664000000|2022-04-11 08:00:00|34845.5|34825.5|34854.5|34834.5|34855.9|34835.9|34841.3|34821.3|35
1649664010000|2022-04-11 08:00:10|34857.3|34837.3|34854.7|34834.7|34858.1|34838.1|34853.9|34833.9|39
1649664020000|2022-04-11 08:00:20|34854.6|34834.6|34854.1|34834.1|34857|34837|34853.5|34833.5|32
1649664030000|2022-04-11 08:00:30|34854.8|34834.8|34853.2|34833.2|34858.9|34838.9|34851|34831|38
1649664040000|2022-04-11 08:00:40|34853.7|34833.7|34848.5|34828.5|34854.3|34834.3|34848.3|34828.3|29
1649664050000|2022-04-11 08:00:50|34849.7|34829.7|34850.7|34830.7|34853.3|34833.3|34848.4|34828.4|34
1649664060000|2022-04-11 08:01:00|34851.8|34831.8|34852.1|34832.1|34852.1|34832.1|34848.7|34828.7|31
1649664070000|2022-04-11 08:01:10|34852|34832|34846.6|34826.6|34852.3|34832.3|34846.6|34826.6|27
1649664080000|2022-04-11 08:01:20|34846.8|34826.8|34847.4|34827.4|34850.6|34830.6|34846.7|34826.7|26
1649664090000|2022-04-11 08:01:30|34847.9|34827.9|34848.6|34828.6|34849.7|34829.7|34847.3|34827.3|25
1649664100000|2022-04-11 08:01:40|34851.4|34831.4|34853.9|34833.9|34853.9|34833.9|34851.4|34831.4|22
1649664110000|2022-04-11 08:01:50|34853.6|34833.6|34855.2|34835.2|34857.2|34837.2|34851.9|34831.9|33
1649664120000|2022-04-11 08:02:00|34852.9|34832.9|34852|34832|34853.4|34833.4|34848.4|34828.4|36
1649664130000|2022-04-11 08:02:10|34851.4|34831.4|34850|34830|34852.7|34832.7|34847.8|34827.8|32
1649664140000|2022-04-11 08:02:20|34849.9|34829.9|34850|34830|34850.6|34830.6|34848.9|34828.9|24
1649664150000|2022-04-11 08:02:30|34847.7|34827.7|34847.4|34827.4|34847.7|34827.7|34843.8|34823.8|28
1649664160000|2022-04-11 08:02:40|34847.5|34827.5|34848.6|34828.6|34853.1|34833.1|34846.4|34826.4|31
1649664170000|2022-04-11 08:02:50|34849|34829|34846.2|34826.2|34849|34829|34844.5|34824.5|24
1649664180000|2022-04-11 08:03:00|34846|34826|34848.8|34828.8|34850.3|34830.3|34845.8|34825.8|29
1649664190000|2022-04-11 08:03:10|34848.7|34828.7|34849.1|34829.1|34850.1|34830.1|34844.5|34824.5|31
1649664200000|2022-04-11 08:03:20|34848.3|34828.3|34850.4|34830.4|34850.4|34830.4|34847.9|34827.9|25
1649664210000|2022-04-11 08:03:30|34851.3|34831.3|34851.1|34831.1|34853.2|34833.2|34849.7|34829.7|30
1649664220000|2022-04-11 08:03:40|34851.6|34831.6|34848.6|34828.6|34851.6|34831.6|34848.2|34828.2|30
1649664230000|2022-04-11 08:03:50|34849|34829|34848.2|34828.2|34850.8|34830.8|34847.8|34827.8|28
1649664240000|2022-04-11 08:04:00|34848|34828|34850.6|34830.6|34851.2|34831.2|34847.9|34827.9|23
1649664250000|2022-04-11 08:04:10|34851.5|34831.5|34853.1|34833.1|34853.1|34833.1|34850.5|34830.5|24
1649664260000|2022-04-11 08:04:20|34853.5|34833.5|34852.9|34832.9|34854.4|34834.4|34851.6|34831.6|33
1649664270000|2022-04-11 08:04:30|34852.7|34832.7|34852.2|34832.2|34853.6|34833.6|34851.8|34831.8|26
1649664280000|2022-04-11 08:04:40|34852.3|34832.3|34852.6|34832.6|34853.8|34833.8|34852|34832|23
1649664290000|2022-04-11 08:04:50|34852.7|34832.7|34852.9|34832.9|34855.8|34835.8|34852.7|34832.7|25
1649664300000|2022-04-11 08:05:00|34852.7|34832.7|34855.4|34835.4|34856.2|34836.2|34852.7|34832.7|30
1649664310000|2022-04-11 08:05:10|34855.6|34835.6|34850.5|34830.5|34856.5|34836.5|34849|34829|29
1649664320000|2022-04-11 08:05:20|34849.6|34829.6|34850.4|34830.4|34850.9|34830.9|34848.7|34828.7|29
1649664330000|2022-04-11 08:05:30|34850.6|34830.6|34849.1|34829.1|34851|34831|34849.1|34829.1|20
1649664340000|2022-04-11 08:05:40|34849.3|34829.3|34849.8|34829.8|34849.8|34829.8|34847.9|34827.9|29
1649664350000|2022-04-11 08:05:50|34850.5|34830.5|34848.1|34828.1|34850.5|34830.5|34847.3|34827.3|27
1649664360000|2022-04-11 08:06:00|34847.9|34827.9|34847.5|34827.5|34847.9|34827.9|34844.8|34824.8|31
1649664370000|2022-04-11 08:06:10|34846.9|34826.9|34845.8|34825.8|34846.9|34826.9|34844.1|34824.1|24
1649664380000|2022-04-11 08:06:20|34845.6|34825.6|34847.7|34827.7|34847.8|34827.8|34845.6|34825.6|18
1649664390000|2022-04-11 08:06:30|34848.5|34828.5|34847.9|34827.9|34848.5|34828.5|34846.5|34826.5|23
1649664400000|2022-04-11 08:06:40|34847.4|34827.4|34845.5|34825.5|34847.4|34827.4|34845.5|34825.5|23
1649664410000|2022-04-11 08:06:50|34846|34826|34845.3|34825.3|34847|34827|34844.2|34824.2|26
1649664420000|2022-04-11 08:07:00|34846.6|34826.6|34842.3|34822.3|34846.6|34826.6|34840.3|34820.3|34
1649664430000|2022-04-11 08:07:10|34842.4|34822.4|34836.4|34816.4|34842.4|34822.4|34836.4|34816.4|31
1649664440000|2022-04-11 08:07:20|34837.7|34817.7|34832.1|34812.1|34838.4|34818.4|34825.4|34805.4|30
1649664450000|2022-04-11 08:07:30|34831.9|34811.9|34826.1|34806.1|34833|34813|34825.4|34805.4|34
1649664460000|2022-04-11 08:07:40|34826.4|34806.4|34822.3|34802.3|34827.6|34807.6|34820.4|34800.4|31
1649664470000|2022-04-11 08:07:50|34822.2|34802.2|34823.1|34803.1|34823.8|34803.8|34821.3|34801.3|28
1649664480000|2022-04-11 08:08:00|34821.5|34801.5|34825.8|34805.8|34827.1|34807.1|34821.5|34801.5|26
1649664490000|2022-04-11 08:08:10|34826.3|34806.3|34825.4|34805.4|34830.4|34810.4|34823.6|34803.6|30
1649664500000|2022-04-11 08:08:20|34825.2|34805.2|34828.7|34808.7|34828.7|34808.7|34825|34805|30
1649664510000|2022-04-11 08:08:30|34829.8|34809.8|34825|34805|34829.8|34809.8|34822.9|34802.9|26
1649664520000|2022-04-11 08:08:40|34824.8|34804.8|34823.3|34803.3|34824.8|34804.8|34822.7|34802.7|23
1649664530000|2022-04-11 08:08:50|34823.5|34803.5|34822.6|34802.6|34823.5|34803.5|34822.3|34802.3|21
1649664540000|2022-04-11 08:09:00|34822.1|34802.1|34824.2|34804.2|34824.4|34804.4|34822.1|34802.1|22
1649664550000|2022-04-11 08:09:10|34823.8|34803.8|34826.1|34806.1|34827|34807|34823.8|34803.8|25
1649664560000|2022-04-11 08:09:20|34825.9|34805.9|34826.4|34806.4|34826.7|34806.7|34824.5|34804.5|22
1649664570000|2022-04-11 08:09:30|34825.7|34805.7|34827.3|34807.3|34831.4|34811.4|34825.7|34805.7|28
1649664580000|2022-04-11 08:09:40|34827.8|34807.8|34829|34809|34829|34809|34827.8|34807.8|21
1649664590000|2022-04-11 08:09:50|34828.9|34808.9|34828.3|34808.3|34829.4|34809.4|34827.5|34807.5|19
1649664600000|2022-04-11 08:10:00|34827.9|34807.9|34829.1|34809.1|34829.9|34809.9|34827.9|34807.9|21
1649664610000|2022-04-11 08:10:10|34829.5|34809.5|34828.9|34808.9|34829.6|34809.6|34828.1|34808.1|22
1649664620000|2022-04-11 08:10:20|34829.8|34809.8|34833.7|34813.7|34833.7|34813.7|34829.8|34809.8|24
1649664630000|2022-04-11 08:10:30|34833.8|34813.8|34829.5|34809.5|34833.9|34813.9|34829.5|34809.5|20
1649664640000|2022-04-11 08:10:40|34829.8|34809.8|34825.3|34805.3|34830.5|34810.5|34824.7|34804.7|28
1649664650000|2022-04-11 08:10:50|34825.5|34805.5|34826.8|34806.8|34826.8|34806.8|34825.4|34805.4|28
1649664660000|2022-04-11 08:11:00|34825.4|34805.4|34827.7|34807.7|34828.2|34808.2|34824.8|34804.8|31
1649664670000|2022-04-11 08:11:10|34827.2|34807.2|34830.4|34810.4|34833.4|34813.4|34827|34807|22
1649664680000|2022-04-11 08:11:20|34831|34811|34831.6|34811.6|34832.1|34812.1|34830.4|34810.4|24
1649664690000|2022-04-11 08:11:30|34831.4|34811.4|34831.1|34811.1|34832.4|34812.4|34828.8|34808.8|33
1649664700000|2022-04-11 08:11:40|34830.8|34810.8|34827.8|34807.8|34831.7|34811.7|34827.5|34807.5|21
1649664710000|2022-04-11 08:11:50|34826.1|34806.1|34826.4|34806.4|34826.6|34806.6|34824.7|34804.7|28
1649664720000|2022-04-11 08:12:00|34826.2|34806.2|34829|34809|34829|34809|34826|34806|25
1649664730000|2022-04-11 08:12:10|34828.6|34808.6|34829.1|34809.1|34829.7|34809.7|34828.3|34808.3|19
1649664740000|2022-04-11 08:12:20|34829.4|34809.4|34827|34807|34829.9|34809.9|34826.1|34806.1|21
1649664750000|2022-04-11 08:12:30|34826.9|34806.9|34823.4|34803.4|34827.2|34807.2|34822.6|34802.6|23
1649664760000|2022-04-11 08:12:40|34823.6|34803.6|34824.2|34804.2|34828.4|34808.4|34823|34803|27
1649664770000|2022-04-11 08:12:50|34825|34805|34826.2|34806.2|34827.9|34807.9|34824.9|34804.9|25
1649664780000|2022-04-11 08:13:00|34826.5|34806.5|34826.2|34806.2|34826.5|34806.5|34824.9|34804.9|20
1649664790000|2022-04-11 08:13:10|34826.1|34806.1|34824.7|34804.7|34826.1|34806.1|34820.8|34800.8|25
1649664800000|2022-04-11 08:13:20|34824.1|34804.1|34822.6|34802.6|34824.6|34804.6|34822.2|34802.2|23
1649664810000|2022-04-11 08:13:30|34822.7|34802.7|34826.3|34806.3|34827.3|34807.3|34822.6|34802.6|27
1649664820000|2022-04-11 08:13:40|34826.6|34806.6|34824.6|34804.6|34826.7|34806.7|34824.2|34804.2|21
1649664830000|2022-04-11 08:13:50|34824.9|34804.9|34824.9|34804.9|34825.6|34805.6|34824.4|34804.4|23
1649664840000|2022-04-11 08:14:00|34824.8|34804.8|34816.7|34796.7|34825.2|34805.2|34816.7|34796.7|30
1649664850000|2022-04-11 08:14:10|34820.2|34800.2|34824.8|34804.8|34824.8|34804.8|34818.2|34798.2|26
1649664860000|2022-04-11 08:14:20|34824.1|34804.1|34824.4|34804.4|34825.3|34805.3|34823.3|34803.3|22
1649664870000|2022-04-11 08:14:30|34824.1|34804.1|34820.2|34800.2|34824.5|34804.5|34820.2|34800.2|22
1649664880000|2022-04-11 08:14:40|34820.7|34800.7|34822.9|34802.9|34823.7|34803.7|34820.7|34800.7|23
1649664890000|2022-04-11 08:14:50|34822.5|34802.5|34820.6|34800.6|34823.3|34803.3|34820.6|34800.6|18
1649664900000|2022-04-11 08:15:00|34821.4|34801.4|34821.7|34801.7|34822.8|34802.8|34821.3|34801.3|24
1649664910000|2022-04-11 08:15:10|34821.6|34801.6|34824.3|34804.3|34824.7|34804.7|34819.8|34799.8|20
1649664920000|2022-04-11 08:15:20|34823.7|34803.7|34826.1|34806.1|34827.2|34807.2|34823.7|34803.7|25
1649664930000|2022-04-11 08:15:30|34825.2|34805.2|34830.7|34810.7|34833.6|34813.6|34823.8|34803.8|34
1649664940000|2022-04-11 08:15:40|34830.6|34810.6|34829|34809|34831.8|34811.8|34829|34809|32
1649664950000|2022-04-11 08:15:50|34829.4|34809.4|34825.3|34805.3|34830.9|34810.9|34825.3|34805.3|28
1649664960000|2022-04-11 08:16:00|34825.4|34805.4|34828.2|34808.2|34828.7|34808.7|34825.4|34805.4|25
1649664970000|2022-04-11 08:16:10|34828.3|34808.3|34827.8|34807.8|34830.3|34810.3|34826.3|34806.3|22
1649664980000|2022-04-11 08:16:20|34826.5|34806.5|34827.5|34807.5|34830.1|34810.1|34824.9|34804.9|30
1649664990000|2022-04-11 08:16:30|34827.3|34807.3|34829.3|34809.3|34830.5|34810.5|34827.1|34807.1|26
1649665000000|2022-04-11 08:16:40|34829.4|34809.4|34826.6|34806.6|34829.8|34809.8|34823.9|34803.9|27
1649665010000|2022-04-11 08:16:50|34827|34807|34816.1|34796.1|34828.8|34808.8|34816.1|34796.1|21
1649665020000|2022-04-11 08:17:00|34821.6|34801.6|34819.7|34799.7|34821.6|34801.6|34814|34794|27
1649665030000|2022-04-11 08:17:10|34816.9|34796.9|34819.1|34799.1|34819.7|34799.7|34814.8|34794.8|20
1649665040000|2022-04-11 08:17:20|34818.6|34798.6|34819.1|34799.1|34819.2|34799.2|34817.7|34797.7|19
1649665050000|2022-04-11 08:17:30|34819.5|34799.5|34819.5|34799.5|34825.7|34805.7|34818.1|34798.1|22
1649665060000|2022-04-11 08:17:40|34820.4|34800.4|34820|34800|34821.2|34801.2|34818.6|34798.6|22
1649665070000|2022-04-11 08:17:50|34819.9|34799.9|34823.7|34803.7|34827.9|34807.9|34819.3|34799.3|24
1649665080000|2022-04-11 08:18:00|34823.4|34803.4|34822.3|34802.3|34825.2|34805.2|34821.4|34801.4|21
1649665090000|2022-04-11 08:18:10|34822.7|34802.7|34823|34803|34825.8|34805.8|34821.4|34801.4|22
1649665100000|2022-04-11 08:18:20|34822.7|34802.7|34823.6|34803.6|34824.8|34804.8|34820.9|34800.9|29
1649665110000|2022-04-11 08:18:30|34821|34801|34816|34796|34824.3|34804.3|34816|34796|27
1649665120000|2022-04-11 08:18:40|34819.1|34799.1|34819.1|34799.1|34820.4|34800.4|34817.2|34797.2|20
1649665130000|2022-04-11 08:18:50|34818.9|34798.9|34810|34790|34819.5|34799.5|34807.6|34787.6|23
1649665140000|2022-04-11 08:19:00|34810.2|34790.2|34797.8|34777.8|34811|34791|34797.2|34777.2|27
1649665150000|2022-04-11 08:19:10|34798.5|34778.5|34795.8|34775.8|34799.7|34779.7|34790.5|34770.5|24
1649665160000|2022-04-11 08:19:20|34795.3|34775.3|34797.1|34777.1|34801.2|34781.2|34794.5|34774.5|36
1649665170000|2022-04-11 08:19:30|34797.4|34777.4|34803.2|34783.2|34804.3|34784.3|34797.2|34777.2|32
1649665180000|2022-04-11 08:19:40|34803.9|34783.9|34805.4|34785.4|34805.6|34785.6|34800.9|34780.9|27
1649665190000|2022-04-11 08:19:50|34805|34785|34806.2|34786.2|34806.8|34786.8|34804.1|34784.1|18
1649665200000|2022-04-11 08:20:00|34806.8|34786.8|34798.7|34778.7|34808.9|34788.9|34797|34777|30
1649665210000|2022-04-11 08:20:10|34798.5|34778.5|34806.9|34786.9|34807.3|34787.3|34798.5|34778.5|35
1649665220000|2022-04-11 08:20:20|34807.1|34787.1|34807.6|34787.6|34809.7|34789.7|34806.2|34786.2|28
1649665230000|2022-04-11 08:20:30|34808|34788|34810.8|34790.8|34811|34791|34807.5|34787.5|24
1649665240000|2022-04-11 08:20:40|34811.2|34791.2|34808.8|34788.8|34811.2|34791.2|34807.8|34787.8|26
1649665250000|2022-04-11 08:20:50|34808.3|34788.3|34809.5|34789.5|34811|34791|34808.3|34788.3|25
1649665260000|2022-04-11 08:21:00|34809.2|34789.2|34808.3|34788.3|34810.8|34790.8|34806.6|34786.6|26
1649665270000|2022-04-11 08:21:10|34807.1|34787.1|34809.3|34789.3|34810.3|34790.3|34806.7|34786.7|22
1649665280000|2022-04-11 08:21:20|34807.4|34787.4|34809.8|34789.8|34813|34793|34804|34784|28
1649665290000|2022-04-11 08:21:30|34809|34789|34815.1|34795.1|34815.7|34795.7|34807.5|34787.5|24
1649665300000|2022-04-11 08:21:40|34814.6|34794.6|34816.1|34796.1|34816.6|34796.6|34814.6|34794.6|27
1649665310000|2022-04-11 08:21:50|34816.4|34796.4|34816.5|34796.5|34817|34797|34815.4|34795.4|16
1649665320000|2022-04-11 08:22:00|34816.8|34796.8|34818.8|34798.8|34819.6|34799.6|34816.1|34796.1|27
1649665330000|2022-04-11 08:22:10|34818.4|34798.4|34813|34793|34818.4|34798.4|34812.8|34792.8|27
1649665340000|2022-04-11 08:22:20|34814|34794|34812.9|34792.9|34815.5|34795.5|34812.9|34792.9|29
1649665350000|2022-04-11 08:22:30|34812.4|34792.4|34813.2|34793.2|34814.7|34794.7|34810.8|34790.8|28
1649665360000|2022-04-11 08:22:40|34812.8|34792.8|34812.8|34792.8|34813|34793|34810.7|34790.7|19
1649665370000|2022-04-11 08:22:50|34812.6|34792.6|34815|34795|34815|34795|34812.3|34792.3|18
1649665380000|2022-04-11 08:23:00|34814.3|34794.3|34814.3|34794.3|34817.3|34797.3|34812.5|34792.5|26
1649665390000|2022-04-11 08:23:10|34816.2|34796.2|34818.4|34798.4|34818.7|34798.7|34815.6|34795.6|25
1649665400000|2022-04-11 08:23:20|34818.3|34798.3|34817|34797|34818.4|34798.4|34816|34796|21
1649665410000|2022-04-11 08:23:30|34816.1|34796.1|34816.5|34796.5|34818.7|34798.7|34815.9|34795.9|25
1649665420000|2022-04-11 08:23:40|34816.4|34796.4|34815.8|34795.8|34816.8|34796.8|34815.1|34795.1|20
1649665430000|2022-04-11 08:23:50|34815.9|34795.9|34815.6|34795.6|34817.1|34797.1|34815.3|34795.3|17
1649665440000|2022-04-11 08:24:00|34816.3|34796.3|34810.5|34790.5|34816.3|34796.3|34810|34790|22
1649665450000|2022-04-11 08:24:10|34810.1|34790.1|34810.6|34790.6|34813.1|34793.1|34809.2|34789.2|20
1649665460000|2022-04-11 08:24:20|34811.1|34791.1|34812.5|34792.5|34812.5|34792.5|34809.3|34789.3|22
1649665470000|2022-04-11 08:24:30|34812.7|34792.7|34814.8|34794.8|34815.7|34795.7|34812.3|34792.3|20
1649665480000|2022-04-11 08:24:40|34815.5|34795.5|34813.1|34793.1|34815.9|34795.9|34813|34793|21
1649665490000|2022-04-11 08:24:50|34812.8|34792.8|34813.8|34793.8|34815|34795|34812.8|34792.8|17
1649665500000|2022-04-11 08:25:00|34813.1|34793.1|34807.2|34787.2|34814.4|34794.4|34806.9|34786.9|29
1649665510000|2022-04-11 08:25:10|34806.9|34786.9|34810.7|34790.7|34812.8|34792.8|34806.8|34786.8|30
1649665520000|2022-04-11 08:25:20|34808|34788|34813.4|34793.4|34813.4|34793.4|34807.4|34787.4|29
1649665530000|2022-04-11 08:25:30|34812|34792|34812.8|34792.8|34814.5|34794.5|34811.2|34791.2|21
1649665540000|2022-04-11 08:25:40|34813.6|34793.6|34815.2|34795.2|34816.9|34796.9|34811.6|34791.6|20
1649665550000|2022-04-11 08:25:50|34818.1|34798.1|34814.4|34794.4|34819.2|34799.2|34813.7|34793.7|19
1649665560000|2022-04-11 08:26:00|34814.7|34794.7|34813.4|34793.4|34815.8|34795.8|34813.1|34793.1|14
1649665570000|2022-04-11 08:26:10|34814.8|34794.8|34818|34798|34820.3|34800.3|34814.8|34794.8|24
1649665580000|2022-04-11 08:26:20|34818.1|34798.1|34815.9|34795.9|34818.1|34798.1|34815.9|34795.9|24
1649665590000|2022-04-11 08:26:30|34816.2|34796.2|34812.8|34792.8|34817.8|34797.8|34812.7|34792.7|29
1649665600000|2022-04-11 08:26:40|34813.4|34793.4|34816|34796|34816.9|34796.9|34812.5|34792.5|26
1649665610000|2022-04-11 08:26:50|34815.9|34795.9|34813.3|34793.3|34816.2|34796.2|34813.3|34793.3|13
1649665620000|2022-04-11 08:27:00|34814.3|34794.3|34815.1|34795.1|34816.2|34796.2|34813.6|34793.6|27
1649665630000|2022-04-11 08:27:10|34815.7|34795.7|34814.3|34794.3|34818.3|34798.3|34812.9|34792.9|29
1649665640000|2022-04-11 08:27:20|34813.9|34793.9|34812.4|34792.4|34817.2|34797.2|34811.7|34791.7|29
1649665650000|2022-04-11 08:27:30|34813|34793|34813.1|34793.1|34813.9|34793.9|34811.7|34791.7|28
1649665660000|2022-04-11 08:27:40|34811.5|34791.5|34811.9|34791.9|34813.2|34793.2|34810.1|34790.1|23
1649665670000|2022-04-11 08:27:50|34812.4|34792.4|34809.4|34789.4|34812.4|34792.4|34808.9|34788.9|24
1649665680000|2022-04-11 08:28:00|34806.3|34786.3|34802.7|34782.7|34808.7|34788.7|34802.7|34782.7|27
1649665690000|2022-04-11 08:28:10|34803.2|34783.2|34805.5|34785.5|34805.5|34785.5|34802.6|34782.6|20
1649665700000|2022-04-11 08:28:20|34805.7|34785.7|34806.1|34786.1|34806.7|34786.7|34805.1|34785.1|18
1649665710000|2022-04-11 08:28:30|34805.5|34785.5|34808.9|34788.9|34809.3|34789.3|34803.4|34783.4|26
1649665720000|2022-04-11 08:28:40|34809.1|34789.1|34807.5|34787.5|34809.3|34789.3|34807.5|34787.5|21
1649665730000|2022-04-11 08:28:50|34807.1|34787.1|34811.2|34791.2|34811.2|34791.2|34804.6|34784.6|16
1649665740000|2022-04-11 08:29:00|34811.4|34791.4|34807.6|34787.6|34811.4|34791.4|34799.9|34779.9|26
1649665750000|2022-04-11 08:29:10|34807|34787|34807.1|34787.1|34807.2|34787.2|34805.8|34785.8|17
1649665760000|2022-04-11 08:29:20|34806.5|34786.5|34803.7|34783.7|34806.8|34786.8|34801.4|34781.4|26
1649665770000|2022-04-11 08:29:30|34803.3|34783.3|34800.8|34780.8|34803.9|34783.9|34797|34777|22
1649665780000|2022-04-11 08:29:40|34801.7|34781.7|34799.7|34779.7|34801.7|34781.7|34798.4|34778.4|28
1649665790000|2022-04-11 08:29:50|34800.4|34780.4|34801.2|34781.2|34801.7|34781.7|34799.6|34779.6|16
1649665800000|2022-04-11 08:30:00|34801.9|34781.9|34808.9|34788.9|34811.9|34791.9|34801.2|34781.2|32
1649665810000|2022-04-11 08:30:10|34806.9|34786.9|34801.5|34781.5|34809.8|34789.8|34801.5|34781.5|23
1649665820000|2022-04-11 08:30:20|34801.4|34781.4|34801.6|34781.6|34803.3|34783.3|34800.8|34780.8|16
1649665830000|2022-04-11 08:30:30|34801.1|34781.1|34798.4|34778.4|34803.4|34783.4|34798.4|34778.4|27
1649665840000|2022-04-11 08:30:40|34799.1|34779.1|34798.8|34778.8|34800.4|34780.4|34796.8|34776.8|25
1649665850000|2022-04-11 08:30:50|34798.9|34778.9|34801.6|34781.6|34801.6|34781.6|34798.9|34778.9|21
1649665860000|2022-04-11 08:31:00|34801.5|34781.5|34802.8|34782.8|34806.3|34786.3|34800.2|34780.2|22
1649665870000|2022-04-11 08:31:10|34800.1|34780.1|34802.5|34782.5|34804.9|34784.9|34800.1|34780.1|21
1649665880000|2022-04-11 08:31:20|34801.6|34781.6|34803|34783|34803.8|34783.8|34800.7|34780.7|21
1649665890000|2022-04-11 08:31:30|34802.6|34782.6|34804.5|34784.5|34806.6|34786.6|34801.6|34781.6|19
1649665900000|2022-04-11 08:31:40|34804.2|34784.2|34801.4|34781.4|34804.2|34784.2|34801|34781|21
1649665910000|2022-04-11 08:31:50|34801.6|34781.6|34802|34782|34802.5|34782.5|34801.4|34781.4|20
1649665920000|2022-04-11 08:32:00|34801.7|34781.7|34802.5|34782.5|34805.1|34785.1|34798.9|34778.9|28
1649665930000|2022-04-11 08:32:10|34803.4|34783.4|34802.8|34782.8|34803.9|34783.9|34801.3|34781.3|24
1649665940000|2022-04-11 08:32:20|34803.2|34783.2|34800.1|34780.1|34803.2|34783.2|34800.1|34780.1|19
1649665950000|2022-04-11 08:32:30|34800.4|34780.4|34800.6|34780.6|34801.1|34781.1|34799.1|34779.1|15
1649665960000|2022-04-11 08:32:40|34800|34780|34803.4|34783.4|34803.5|34783.5|34799.8|34779.8|23
1649665970000|2022-04-11 08:32:50|34803.2|34783.2|34801.7|34781.7|34803.6|34783.6|34801.6|34781.6|12
1649665980000|2022-04-11 08:33:00|34801.1|34781.1|34798.6|34778.6|34802.3|34782.3|34798.2|34778.2|19
1649665990000|2022-04-11 08:33:10|34798.7|34778.7|34801.3|34781.3|34801.8|34781.8|34798.6|34778.6|18
1649666000000|2022-04-11 08:33:20|34800.8|34780.8|34798|34778|34801.6|34781.6|34797.4|34777.4|24
1649666010000|2022-04-11 08:33:30|34798.3|34778.3|34797.3|34777.3|34798.3|34778.3|34797.3|34777.3|16
1649666020000|2022-04-11 08:33:40|34797.4|34777.4|34799.1|34779.1|34799.2|34779.2|34795.1|34775.1|16
1649666030000|2022-04-11 08:33:50|34799|34779|34799.7|34779.7|34799.9|34779.9|34798.7|34778.7|16
1649666040000|2022-04-11 08:34:00|34799|34779|34798.7|34778.7|34799|34779|34798.4|34778.4|11
1649666050000|2022-04-11 08:34:10|34798.6|34778.6|34799.6|34779.6|34800.5|34780.5|34798.3|34778.3|19
1649666060000|2022-04-11 08:34:20|34799.3|34779.3|34800.2|34780.2|34800.8|34780.8|34799.3|34779.3|19
1649666070000|2022-04-11 08:34:30|34800|34780|34798.2|34778.2|34800.4|34780.4|34797.4|34777.4|21
1649666080000|2022-04-11 08:34:40|34797.4|34777.4|34801.7|34781.7|34802.7|34782.7|34797.4|34777.4|26
1649666090000|2022-04-11 08:34:50|34801.5|34781.5|34800.4|34780.4|34802.4|34782.4|34799.8|34779.8|21
1649666100000|2022-04-11 08:35:00|34801|34781|34803.4|34783.4|34805.2|34785.2|34800.5|34780.5|22
1649666110000|2022-04-11 08:35:10|34803.6|34783.6|34803.7|34783.7|34803.9|34783.9|34802.9|34782.9|15
1649666120000|2022-04-11 08:35:20|34803.6|34783.6|34805|34785|34806.7|34786.7|34803|34783|20
1649666130000|2022-04-11 08:35:30|34807.2|34787.2|34805.6|34785.6|34807.2|34787.2|34805.2|34785.2|18
1649666140000|2022-04-11 08:35:40|34807.2|34787.2|34807.4|34787.4|34807.9|34787.9|34806.2|34786.2|19
1649666150000|2022-04-11 08:35:50|34807.2|34787.2|34809.3|34789.3|34813.1|34793.1|34807.2|34787.2|31
1649666160000|2022-04-11 08:36:00|34809.5|34789.5|34809.1|34789.1|34810.1|34790.1|34807.9|34787.9|33
1649666170000|2022-04-11 08:36:10|34809|34789|34800.4|34780.4|34810.1|34790.1|34798.5|34778.5|30
1649666180000|2022-04-11 08:36:20|34800.2|34780.2|34798.5|34778.5|34800.2|34780.2|34796.7|34776.7|35
1649666190000|2022-04-11 08:36:30|34799.2|34779.2|34799.9|34779.9|34800.3|34780.3|34798|34778|34
1649666200000|2022-04-11 08:36:40|34800|34780|34801.2|34781.2|34804.4|34784.4|34799.6|34779.6|19
1649666210000|2022-04-11 08:36:50|34800.4|34780.4|34787.3|34767.3|34801.1|34781.1|34787.3|34767.3|31
1649666220000|2022-04-11 08:37:00|34787|34767|34785|34765|34790.3|34770.3|34784.8|34764.8|31
1649666230000|2022-04-11 08:37:10|34786.5|34766.5|34783.6|34763.6|34788.1|34768.1|34783.6|34763.6|26
1649666240000|2022-04-11 08:37:20|34782.8|34762.8|34788.4|34768.4|34789.1|34769.1|34782.8|34762.8|29
1649666250000|2022-04-11 08:37:30|34788.5|34768.5|34796.9|34776.9|34798.3|34778.3|34788.3|34768.3|26
1649666260000|2022-04-11 08:37:40|34796.3|34776.3|34799.9|34779.9|34800.4|34780.4|34795.8|34775.8|32
1649666270000|2022-04-11 08:37:50|34797.9|34777.9|34800.6|34780.6|34800.8|34780.8|34797.5|34777.5|25
1649666280000|2022-04-11 08:38:00|34800.4|34780.4|34801.2|34781.2|34802.6|34782.6|34800.4|34780.4|29
1649666290000|2022-04-11 08:38:10|34801|34781|34802.8|34782.8|34802.8|34782.8|34800.6|34780.6|17
1649666300000|2022-04-11 08:38:20|34802.4|34782.4|34795.7|34775.7|34802.9|34782.9|34795.5|34775.5|28
1649666310000|2022-04-11 08:38:30|34796.2|34776.2|34798.1|34778.1|34798.4|34778.4|34793.7|34773.7|17
1649666320000|2022-04-11 08:38:40|34797.2|34777.2|34798.1|34778.1|34798.1|34778.1|34796.5|34776.5|16
1649666330000|2022-04-11 08:38:50|34798|34778|34799|34779|34799|34779|34796.9|34776.9|23
1649666340000|2022-04-11 08:39:00|34799.2|34779.2|34798.8|34778.8|34801.3|34781.3|34797.9|34777.9|23
1649666350000|2022-04-11 08:39:10|34799.7|34779.7|34800.3|34780.3|34801.5|34781.5|34799|34779|27
1649666360000|2022-04-11 08:39:20|34800.8|34780.8|34791.5|34771.5|34800.8|34780.8|34791.5|34771.5|18
1649666370000|2022-04-11 08:39:30|34795.7|34775.7|34799.8|34779.8|34801.2|34781.2|34793.5|34773.5|28
1649666380000|2022-04-11 08:39:40|34800.3|34780.3|34801.3|34781.3|34802.1|34782.1|34799|34779|19
1649666390000|2022-04-11 08:39:50|34801.4|34781.4|34801.2|34781.2|34801.7|34781.7|34800.1|34780.1|19
1649666400000|2022-04-11 08:40:00|34801.7|34781.7|34802.1|34782.1|34803.3|34783.3|34801.7|34781.7|25
1649666410000|2022-04-11 08:40:10|34800.8|34780.8|34800.2|34780.2|34802.5|34782.5|34799.7|34779.7|22
1649666420000|2022-04-11 08:40:20|34800.7|34780.7|34802.9|34782.9|34804.1|34784.1|34799.6|34779.6|25
1649666430000|2022-04-11 08:40:30|34802.8|34782.8|34802.9|34782.9|34803.6|34783.6|34802.7|34782.7|22
1649666440000|2022-04-11 08:40:40|34799.8|34779.8|34798.2|34778.2|34800.7|34780.7|34795.6|34775.6|24
1649666450000|2022-04-11 08:40:50|34798.7|34778.7|34799.8|34779.8|34799.8|34779.8|34798|34778|22
1649666460000|2022-04-11 08:41:00|34799.5|34779.5|34797.1|34777.1|34799.6|34779.6|34796.8|34776.8|18
1649666470000|2022-04-11 08:41:10|34797.5|34777.5|34798.4|34778.4|34799|34779|34797.3|34777.3|16
1649666480000|2022-04-11 08:41:20|34798.3|34778.3|34791.8|34771.8|34800.4|34780.4|34791.4|34771.4|19
1649666490000|2022-04-11 08:41:30|34793|34773|34792.8|34772.8|34793|34773|34791.1|34771.1|23
1649666500000|2022-04-11 08:41:40|34792.5|34772.5|34796.9|34776.9|34796.9|34776.9|34791.8|34771.8|23
1649666510000|2022-04-11 08:41:50|34796.7|34776.7|34795.9|34775.9|34796.8|34776.8|34795.6|34775.6|16
1649666520000|2022-04-11 08:42:00|34796|34776|34804.1|34784.1|34804.9|34784.9|34794.8|34774.8|27
1649666530000|2022-04-11 08:42:10|34803.7|34783.7|34803.3|34783.3|34805.3|34785.3|34802.5|34782.5|16
1649666540000|2022-04-11 08:42:20|34803|34783|34802.8|34782.8|34803.4|34783.4|34800|34780|23
1649666550000|2022-04-11 08:42:30|34802.2|34782.2|34804.3|34784.3|34804.7|34784.7|34801.8|34781.8|19
1649666560000|2022-04-11 08:42:40|34803.9|34783.9|34802|34782|34805.4|34785.4|34795.2|34775.2|22
1649666570000|2022-04-11 08:42:50|34800.5|34780.5|34797.2|34777.2|34802.1|34782.1|34797.1|34777.1|18
1649666580000|2022-04-11 08:43:00|34798.5|34778.5|34791.5|34771.5|34798.8|34778.8|34789.3|34769.3|29
1649666590000|2022-04-11 08:43:10|34792|34772|34790.4|34770.4|34792.8|34772.8|34788.4|34768.4|25
1649666600000|2022-04-11 08:43:20|34791|34771|34792.1|34772.1|34793.2|34773.2|34790.4|34770.4|23
1649666610000|2022-04-11 08:43:30|34791.3|34771.3|34791.6|34771.6|34792.5|34772.5|34790.6|34770.6|26
1649666620000|2022-04-11 08:43:40|34793.6|34773.6|34798.4|34778.4|34799.1|34779.1|34791.8|34771.8|24
1649666630000|2022-04-11 08:43:50|34797.9|34777.9|34795.9|34775.9|34800.3|34780.3|34794.8|34774.8|27
1649666640000|2022-04-11 08:44:00|34796.3|34776.3|34797.4|34777.4|34797.5|34777.5|34795.5|34775.5|20
1649666650000|2022-04-11 08:44:10|34797.6|34777.6|34796.6|34776.6|34798.1|34778.1|34796.1|34776.1|16
1649666660000|2022-04-11 08:44:20|34796.4|34776.4|34802.7|34782.7|34803.1|34783.1|34796.4|34776.4|16
1649666670000|2022-04-11 08:44:30|34802.5|34782.5|34798.8|34778.8|34802.5|34782.5|34798.5|34778.5|27
1649666680000|2022-04-11 08:44:40|34799.1|34779.1|34799.6|34779.6|34799.7|34779.7|34799|34779|14
1649666690000|2022-04-11 08:44:50|34799.4|34779.4|34800.6|34780.6|34800.8|34780.8|34798.2|34778.2|18
1649666700000|2022-04-11 08:45:00|34799.9|34779.9|34799.5|34779.5|34801.2|34781.2|34799.1|34779.1|21
1649666710000|2022-04-11 08:45:10|34799.3|34779.3|34798.4|34778.4|34799.9|34779.9|34798.1|34778.1|18
1649666720000|2022-04-11 08:45:20|34798.3|34778.3|34798.7|34778.7|34799.3|34779.3|34798|34778|20
1649666730000|2022-04-11 08:45:30|34798.6|34778.6|34797.3|34777.3|34800.6|34780.6|34797.3|34777.3|21
1649666740000|2022-04-11 08:45:40|34796.8|34776.8|34796.8|34776.8|34797.5|34777.5|34795.6|34775.6|31
1649666750000|2022-04-11 08:45:50|34796.4|34776.4|34799|34779|34799|34779|34795.4|34775.4|24
1649666760000|2022-04-11 08:46:00|34798.9|34778.9|34800.7|34780.7|34800.8|34780.8|34797.6|34777.6|20
1649666770000|2022-04-11 08:46:10|34802.1|34782.1|34801.8|34781.8|34802.1|34782.1|34798.6|34778.6|25
1649666780000|2022-04-11 08:46:20|34801.9|34781.9|34801.1|34781.1|34801.9|34781.9|34799.3|34779.3|28
1649666790000|2022-04-11 08:46:30|34800.5|34780.5|34801.9|34781.9|34802.2|34782.2|34799.4|34779.4|22
1649666800000|2022-04-11 08:46:40|34802.8|34782.8|34802.8|34782.8|34803.4|34783.4|34802.5|34782.5|18
1649666810000|2022-04-11 08:46:50|34803.2|34783.2|34804.2|34784.2|34804.2|34784.2|34802.5|34782.5|15
1649666820000|2022-04-11 08:47:00|34803.6|34783.6|34799.3|34779.3|34804.1|34784.1|34799.3|34779.3|22
1649666830000|2022-04-11 08:47:10|34801.1|34781.1|34804.2|34784.2|34805.1|34785.1|34796.7|34776.7|32
1649666840000|2022-04-11 08:47:20|34804.7|34784.7|34804.9|34784.9|34805.7|34785.7|34800.5|34780.5|23
1649666850000|2022-04-11 08:47:30|34804.6|34784.6|34807|34787|34807.5|34787.5|34804.6|34784.6|29
1649666860000|2022-04-11 08:47:40|34806.5|34786.5|34807|34787|34807.3|34787.3|34805.6|34785.6|24
1649666870000|2022-04-11 08:47:50|34806.7|34786.7|34806.7|34786.7|34807.5|34787.5|34804.2|34784.2|25
1649666880000|2022-04-11 08:48:00|34806.2|34786.2|34807.1|34787.1|34807.5|34787.5|34805.1|34785.1|26
1649666890000|2022-04-11 08:48:10|34808.5|34788.5|34810.5|34790.5|34810.5|34790.5|34808.5|34788.5|21
1649666900000|2022-04-11 08:48:20|34810.6|34790.6|34806.9|34786.9|34810.6|34790.6|34806.9|34786.9|27
1649666910000|2022-04-11 08:48:30|34807.2|34787.2|34803.2|34783.2|34807.6|34787.6|34801.9|34781.9|34
1649666920000|2022-04-11 08:48:40|34803|34783|34804.6|34784.6|34806.4|34786.4|34802.8|34782.8|26
1649666930000|2022-04-11 08:48:50|34803.1|34783.1|34803.7|34783.7|34804.8|34784.8|34802.9|34782.9|32
1649666940000|2022-04-11 08:49:00|34804|34784|34804.7|34784.7|34805.4|34785.4|34800.6|34780.6|33
1649666950000|2022-04-11 08:49:10|34805.3|34785.3|34806.9|34786.9|34807.5|34787.5|34804.5|34784.5|29
1649666960000|2022-04-11 08:49:20|34805.9|34785.9|34803.2|34783.2|34805.9|34785.9|34801.9|34781.9|28
1649666970000|2022-04-11 08:49:30|34801.6|34781.6|34803.9|34783.9|34805.7|34785.7|34801.6|34781.6|28
1649666980000|2022-04-11 08:49:40|34805.3|34785.3|34805.3|34785.3|34806.1|34786.1|34804.2|34784.2|22
1649666990000|2022-04-11 08:49:50|34805.2|34785.2|34804.9|34784.9|34805.3|34785.3|34803.3|34783.3|22
1649667000000|2022-04-11 08:50:00|34804.6|34784.6|34806|34786|34806.5|34786.5|34802.8|34782.8|23
1649667010000|2022-04-11 08:50:10|34805.9|34785.9|34803.3|34783.3|34806.4|34786.4|34803.3|34783.3|29
1649667020000|2022-04-11 08:50:20|34803.7|34783.7|34805.1|34785.1|34806.5|34786.5|34802.3|34782.3|26
1649667030000|2022-04-11 08:50:30|34804.7|34784.7|34799.9|34779.9|34807.8|34787.8|34797.4|34777.4|27
1649667040000|2022-04-11 08:50:40|34799.7|34779.7|34799.4|34779.4|34800.4|34780.4|34798.7|34778.7|30
1649667050000|2022-04-11 08:50:50|34800.2|34780.2|34798.4|34778.4|34800.2|34780.2|34797.7|34777.7|13
1649667060000|2022-04-11 08:51:00|34798.3|34778.3|34797.8|34777.8|34799|34779|34797.3|34777.3|31
1649667070000|2022-04-11 08:51:10|34797.7|34777.7|34797.2|34777.2|34798.7|34778.7|34797.2|34777.2|20
1649667080000|2022-04-11 08:51:20|34797|34777|34797.7|34777.7|34797.7|34777.7|34796.9|34776.9|14
1649667090000|2022-04-11 08:51:30|34798.3|34778.3|34800.1|34780.1|34800.8|34780.8|34797.5|34777.5|20
1649667100000|2022-04-11 08:51:40|34799.7|34779.7|34800.1|34780.1|34801.6|34781.6|34796.9|34776.9|27
1649667110000|2022-04-11 08:51:50|34799.6|34779.6|34800.8|34780.8|34800.9|34780.9|34794.4|34774.4|18
1649667120000|2022-04-11 08:52:00|34800.6|34780.6|34800.5|34780.5|34802.2|34782.2|34800.4|34780.4|21
1649667130000|2022-04-11 08:52:10|34800.1|34780.1|34801.4|34781.4|34803.8|34783.8|34799.9|34779.9|31
1649667140000|2022-04-11 08:52:20|34803.5|34783.5|34798.3|34778.3|34803.5|34783.5|34797.9|34777.9|30
1649667150000|2022-04-11 08:52:30|34798.9|34778.9|34798.3|34778.3|34799.2|34779.2|34797.1|34777.1|23
1649667160000|2022-04-11 08:52:40|34797.2|34777.2|34800.3|34780.3|34801.2|34781.2|34797.2|34777.2|26
1649667170000|2022-04-11 08:52:50|34800.1|34780.1|34799.7|34779.7|34801.2|34781.2|34799.5|34779.5|25
1649667180000|2022-04-11 08:53:00|34799.4|34779.4|34800.4|34780.4|34800.5|34780.5|34799.4|34779.4|11
1649667190000|2022-04-11 08:53:10|34800.1|34780.1|34799.5|34779.5|34801.2|34781.2|34799.4|34779.4|14
1649667200000|2022-04-11 08:53:20|34799.7|34779.7|34800.2|34780.2|34802.7|34782.7|34799.5|34779.5|20
1649667210000|2022-04-11 08:53:30|34800.4|34780.4|34800.5|34780.5|34804.2|34784.2|34797.7|34777.7|20
1649667220000|2022-04-11 08:53:40|34801.4|34781.4|34800.9|34780.9|34802.3|34782.3|34800.1|34780.1|18
1649667230000|2022-04-11 08:53:50|34801.1|34781.1|34800.5|34780.5|34802.3|34782.3|34800|34780|17
1649667240000|2022-04-11 08:54:00|34800.6|34780.6|34801.7|34781.7|34804.7|34784.7|34800.4|34780.4|23
1649667250000|2022-04-11 08:54:10|34801.9|34781.9|34802.1|34782.1|34803.7|34783.7|34800.4|34780.4|27
1649667260000|2022-04-11 08:54:20|34801.8|34781.8|34800.8|34780.8|34806.7|34786.7|34800.1|34780.1|31
1649667270000|2022-04-11 08:54:30|34799.9|34779.9|34802.8|34782.8|34802.8|34782.8|34799.9|34779.9|24
1649667280000|2022-04-11 08:54:40|34802.5|34782.5|34801.9|34781.9|34802.7|34782.7|34800.3|34780.3|23
1649667290000|2022-04-11 08:54:50|34802.8|34782.8|34809.5|34789.5|34809.5|34789.5|34801.1|34781.1|25
1649667300000|2022-04-11 08:55:00|34808|34788|34806.1|34786.1|34812.2|34792.2|34805.4|34785.4|31
1649667310000|2022-04-11 08:55:10|34805|34785|34806.8|34786.8|34806.9|34786.9|34805|34785|24
1649667320000|2022-04-11 08:55:20|34807.2|34787.2|34812.9|34792.9|34813.4|34793.4|34807.2|34787.2|25
1649667330000|2022-04-11 08:55:30|34813.1|34793.1|34814.1|34794.1|34814.2|34794.2|34811.6|34791.6|20
1649667340000|2022-04-11 08:55:40|34813.6|34793.6|34815|34795|34817.3|34797.3|34813.4|34793.4|21
1649667350000|2022-04-11 08:55:50|34814.7|34794.7|34813.6|34793.6|34815.7|34795.7|34812.5|34792.5|21
1649667360000|2022-04-11 08:56:00|34813.4|34793.4|34814.3|34794.3|34814.7|34794.7|34813.4|34793.4|18
1649667370000|2022-04-11 08:56:10|34813.7|34793.7|34820.6|34800.6|34821|34801|34813.7|34793.7|17
1649667380000|2022-04-11 08:56:20|34820.9|34800.9|34817.2|34797.2|34821.1|34801.1|34816.9|34796.9|16
1649667390000|2022-04-11 08:56:30|34817.6|34797.6|34817.7|34797.7|34818|34798|34817.2|34797.2|11
1649667400000|2022-04-11 08:56:40|34817.8|34797.8|34818.8|34798.8|34818.8|34798.8|34816.1|34796.1|16
1649667410000|2022-04-11 08:56:50|34818.5|34798.5|34821.8|34801.8|34823.3|34803.3|34818.5|34798.5|21
1649667420000|2022-04-11 08:57:00|34821.5|34801.5|34823.7|34803.7|34823.7|34803.7|34821.5|34801.5|14
1649667430000|2022-04-11 08:57:10|34824.5|34804.5|34825.3|34805.3|34826.5|34806.5|34822.7|34802.7|15
1649667440000|2022-04-11 08:57:20|34825.2|34805.2|34820.4|34800.4|34825.2|34805.2|34819.8|34799.8|20
1649667450000|2022-04-11 08:57:30|34821|34801|34818.2|34798.2|34822.2|34802.2|34817.5|34797.5|29
1649667460000|2022-04-11 08:57:40|34818.6|34798.6|34819.5|34799.5|34819.5|34799.5|34817.7|34797.7|12
1649667470000|2022-04-11 08:57:50|34819.7|34799.7|34822.8|34802.8|34823.1|34803.1|34818|34798|20
1649667480000|2022-04-11 08:58:00|34823.2|34803.2|34816.2|34796.2|34823.2|34803.2|34816.2|34796.2|18
1649667490000|2022-04-11 08:58:10|34816.8|34796.8|34816.8|34796.8|34817.6|34797.6|34816.4|34796.4|13
1649667500000|2022-04-11 08:58:20|34816.2|34796.2|34823.6|34803.6|34823.6|34803.6|34816.2|34796.2|13
1649667510000|2022-04-11 08:58:30|34819.9|34799.9|34822.7|34802.7|34822.7|34802.7|34818|34798|24
1649667520000|2022-04-11 08:58:40|34822.9|34802.9|34822|34802|34823.9|34803.9|34816.6|34796.6|20
1649667530000|2022-04-11 08:58:50|34823.1|34803.1|34823.3|34803.3|34823.4|34803.4|34821.8|34801.8|19
1649667540000|2022-04-11 08:59:00|34822.8|34802.8|34822.3|34802.3|34826.1|34806.1|34820.1|34800.1|17
1649667550000|2022-04-11 08:59:10|34820.1|34800.1|34826.9|34806.9|34831.3|34811.3|34819.9|34799.9|24
1649667560000|2022-04-11 08:59:20|34828.7|34808.7|34832.5|34812.5|34834|34814|34826.4|34806.4|26
1649667570000|2022-04-11 08:59:30|34832.8|34812.8|34832.3|34812.3|34833.7|34813.7|34830|34810|20
1649667580000|2022-04-11 08:59:40|34832.4|34812.4|34831.7|34811.7|34832.4|34812.4|34826.6|34806.6|24
1649667590000|2022-04-11 08:59:50|34831.5|34811.5|34833.9|34813.9|34837.2|34817.2|34830.9|34810.9|29
1649667600000|2022-04-11 09:00:00|34833.7|34813.7|34843.5|34823.5|34847|34827|34832.3|34812.3|33
1649667610000|2022-04-11 09:00:10|34843.6|34823.6|34845.9|34825.9|34845.9|34825.9|34838|34818|28
1649667620000|2022-04-11 09:00:20|34845.7|34825.7|34848|34828|34851.2|34831.2|34843.4|34823.4|28
1649667630000|2022-04-11 09:00:30|34847.9|34827.9|34843.2|34823.2|34849|34829|34838.7|34818.7|30
1649667640000|2022-04-11 09:00:40|34842.7|34822.7|34828.6|34808.6|34842.7|34822.7|34826.9|34806.9|32
1649667650000|2022-04-11 09:00:50|34828.4|34808.4|34829.9|34809.9|34830.8|34810.8|34827.7|34807.7|28
1649667660000|2022-04-11 09:01:00|34829.8|34809.8|34830|34810|34830.9|34810.9|34829.3|34809.3|26
1649667670000|2022-04-11 09:01:10|34830.2|34810.2|34829.6|34809.6|34830.7|34810.7|34829.1|34809.1|22
1649667680000|2022-04-11 09:01:20|34829.5|34809.5|34831|34811|34831.5|34811.5|34827.1|34807.1|27
1649667690000|2022-04-11 09:01:30|34830.9|34810.9|34830.8|34810.8|34831.7|34811.7|34830.3|34810.3|21
1649667700000|2022-04-11 09:01:40|34830.2|34810.2|34830.9|34810.9|34832.3|34812.3|34830.2|34810.2|17
1649667710000|2022-04-11 09:01:50|34830.8|34810.8|34830.2|34810.2|34831.5|34811.5|34825.9|34805.9|31
1649667720000|2022-04-11 09:02:00|34830.4|34810.4|34827.4|34807.4|34830.5|34810.5|34827.4|34807.4|25
1649667730000|2022-04-11 09:02:10|34822.8|34802.8|34816.2|34796.2|34822.8|34802.8|34814.4|34794.4|20
1649667740000|2022-04-11 09:02:20|34816.4|34796.4|34815.5|34795.5|34816.5|34796.5|34814.9|34794.9|12
1649667750000|2022-04-11 09:02:30|34815.2|34795.2|34814.4|34794.4|34815.2|34795.2|34813.5|34793.5|17
1649667760000|2022-04-11 09:02:40|34814.3|34794.3|34816.1|34796.1|34816.4|34796.4|34814.3|34794.3|15
1649667770000|2022-04-11 09:02:50|34815.6|34795.6|34813.1|34793.1|34815.9|34795.9|34813.1|34793.1|14
1649667780000|2022-04-11 09:03:00|34813.4|34793.4|34815.9|34795.9|34816.3|34796.3|34813.4|34793.4|15
1649667790000|2022-04-11 09:03:10|34816.3|34796.3|34815.7|34795.7|34818.3|34798.3|34814.8|34794.8|15
1649667800000|2022-04-11 09:03:20|34814.9|34794.9|34820.6|34800.6|34820.7|34800.7|34814.9|34794.9|21
1649667810000|2022-04-11 09:03:30|34821.4|34801.4|34824.2|34804.2|34826.8|34806.8|34821.4|34801.4|26
1649667820000|2022-04-11 09:03:40|34823.7|34803.7|34823.6|34803.6|34824.7|34804.7|34822.2|34802.2|26
1649667830000|2022-04-11 09:03:50|34823.8|34803.8|34823.5|34803.5|34825|34805|34822.9|34802.9|21
1649667840000|2022-04-11 09:04:00|34823.8|34803.8|34825.8|34805.8|34831.1|34811.1|34823.8|34803.8|21
1649667850000|2022-04-11 09:04:10|34826|34806|34826.9|34806.9|34827.6|34807.6|34824.5|34804.5|18
1649667860000|2022-04-11 09:04:20|34827.6|34807.6|34827.5|34807.5|34828.1|34808.1|34826.4|34806.4|13
1649667870000|2022-04-11 09:04:30|34827.3|34807.3|34827.7|34807.7|34827.7|34807.7|34821|34801|17
1649667880000|2022-04-11 09:04:40|34826.6|34806.6|34826.2|34806.2|34829.5|34809.5|34821.4|34801.4|22
1649667890000|2022-04-11 09:04:50|34826.1|34806.1|34821.3|34801.3|34826.1|34806.1|34819|34799|23
1649667900000|2022-04-11 09:05:00|34820.2|34800.2|34818.9|34798.9|34822.6|34802.6|34818.9|34798.9|26
1649667910000|2022-04-11 09:05:10|34818.8|34798.8|34819.9|34799.9|34820.3|34800.3|34818.4|34798.4|16
1649667920000|2022-04-11 09:05:20|34819.8|34799.8|34822.5|34802.5|34822.5|34802.5|34819.2|34799.2|15
1649667930000|2022-04-11 09:05:30|34821.1|34801.1|34823|34803|34823.5|34803.5|34821.1|34801.1|14
1649667940000|2022-04-11 09:05:40|34822.8|34802.8|34822.7|34802.7|34824.1|34804.1|34819.9|34799.9|25
1649667950000|2022-04-11 09:05:50|34823.4|34803.4|34826|34806|34828|34808|34821.7|34801.7|20
1649667960000|2022-04-11 09:06:00|34826.7|34806.7|34826.3|34806.3|34827.6|34807.6|34825.8|34805.8|21
1649667970000|2022-04-11 09:06:10|34826.9|34806.9|34826|34806|34827.8|34807.8|34824.9|34804.9|23
1649667980000|2022-04-11 09:06:20|34825.5|34805.5|34825.8|34805.8|34827.5|34807.5|34824.3|34804.3|20
1649667990000|2022-04-11 09:06:30|34825.7|34805.7|34826.7|34806.7|34827.1|34807.1|34825.2|34805.2|25
1649668000000|2022-04-11 09:06:40|34826|34806|34793.8|34773.8|34826.4|34806.1|34778.7|34758|35
1649668010000|2022-04-11 09:06:50|34795.4|34775.4|34796.5|34776.5|34800.8|34780.8|34787.8|34767.8|31
1649668020000|2022-04-11 09:07:00|34797|34777|34800.8|34780.8|34801|34781|34797|34777|31
1649668030000|2022-04-11 09:07:10|34800.7|34780.7|34799.4|34779.4|34802.1|34782.1|34799.4|34779.4|13
1649668040000|2022-04-11 09:07:20|34799|34779|34803.7|34783.7|34804.1|34784.1|34799|34779|20
1649668050000|2022-04-11 09:07:30|34803.9|34783.9|34803.1|34783.1|34804.8|34784.8|34802.6|34782.6|17
1649668060000|2022-04-11 09:07:40|34802.8|34782.8|34801.5|34781.5|34803|34783|34801.5|34781.5|16
1649668070000|2022-04-11 09:07:50|34801.4|34781.4|34799.8|34779.8|34801.4|34781.4|34799.8|34779.8|16
1649668080000|2022-04-11 09:08:00|34799.9|34779.9|34794.6|34774.6|34800.3|34780.3|34793.7|34773.7|26
1649668090000|2022-04-11 09:08:10|34794.8|34774.8|34800.8|34737.8|34806.3|34776.2|34780.4|34734|29
1649668100000|2022-04-11 09:08:20|34794.7|34744.7|34779.6|34759.6|34802.6|34760.5|34778|34737.8|25
1649668110000|2022-04-11 09:08:30|34779|34759|34779.9|34759.9|34780|34760|34777.4|34757.4|23
1649668120000|2022-04-11 09:08:40|34780|34760|34780.7|34760.7|34783.1|34763.1|34772.9|34752.9|31
1649668130000|2022-04-11 09:08:50|34779.7|34759.7|34780.5|34760.5|34781.9|34761.9|34779.7|34759.7|19
1649668140000|2022-04-11 09:09:00|34780.4|34760.4|34781.8|34761.8|34781.8|34761.8|34780|34760|19
1649668150000|2022-04-11 09:09:10|34781.4|34761.4|34784.2|34764.2|34784.2|34764.2|34780.7|34760.7|21
1649668160000|2022-04-11 09:09:20|34785.5|34765.5|34783.8|34763.8|34785.5|34765.5|34782.2|34762.2|23
1649668170000|2022-04-11 09:09:30|34783.4|34763.4|34784.6|34764.6|34785.5|34765.5|34783.4|34763.4|21
1649668180000|2022-04-11 09:09:40|34784.2|34764.2|34781.1|34761.1|34784.6|34764.6|34780.6|34760.6|18
1649668190000|2022-04-11 09:09:50|34781.3|34761.3|34783.5|34763.5|34785.3|34765.3|34781.2|34761.2|17
1649668200000|2022-04-11 09:10:00|34784.6|34764.6|34784|34764|34784.6|34764.6|34783.5|34763.5|19
1649668210000|2022-04-11 09:10:10|34784.2|34764.2|34786.4|34766.4|34786.6|34766.6|34783.9|34763.9|15
1649668220000|2022-04-11 09:10:20|34787.7|34767.7|34788.9|34768.9|34790.7|34770.7|34787|34767|23
1649668230000|2022-04-11 09:10:30|34789.1|34769.1|34788.3|34768.3|34790.5|34770.5|34788.3|34768.3|19
1649668240000|2022-04-11 09:10:40|34788.6|34768.6|34788|34768|34788.9|34768.9|34787.9|34767.9|15
1649668250000|2022-04-11 09:10:50|34786.9|34766.9|34783.3|34763.3|34787.1|34767.1|34782|34762|18
1649668260000|2022-04-11 09:11:00|34782.5|34762.5|34782.4|34762.4|34782.5|34762.5|34780.3|34760.3|22
1649668270000|2022-04-11 09:11:10|34781.8|34761.8|34783.7|34763.7|34784.3|34764.3|34781.8|34761.8|15
1649668280000|2022-04-11 09:11:20|34783.6|34763.6|34783.7|34763.7|34783.7|34763.7|34782.8|34762.8|15
1649668290000|2022-04-11 09:11:30|34782.9|34762.9|34780.3|34760.3|34783.1|34763.1|34779|34759|18
1649668300000|2022-04-11 09:11:40|34780.2|34760.2|34780.3|34760.3|34781.6|34761.6|34779.8|34759.8|16
1649668310000|2022-04-11 09:11:50|34780.1|34760.1|34793|34773|34794.9|34774.9|34779.1|34759.1|26
1649668320000|2022-04-11 09:12:00|34793.4|34773.4|34794.5|34774.5|34794.9|34774.9|34793.4|34773.4|21
1649668330000|2022-04-11 09:12:10|34794.8|34774.8|34789|34769|34795.1|34775.1|34788.9|34768.9|21
1649668340000|2022-04-11 09:12:20|34789.1|34769.1|34780.3|34760.3|34789.1|34769.1|34779.2|34759.2|27
1649668350000|2022-04-11 09:12:30|34780.8|34760.8|34784.3|34764.3|34784.3|34764.3|34779|34759|28
1649668360000|2022-04-11 09:12:40|34784|34764|34784.8|34764.8|34785.3|34765.3|34784|34764|24
1649668370000|2022-04-11 09:12:50|34785.1|34765.1|34790|34770|34790.6|34770.6|34785.1|34765.1|18
1649668380000|2022-04-11 09:13:00|34789.9|34769.9|34798.3|34778.3|34798.3|34778.3|34789.7|34769.7|30
1649668390000|2022-04-11 09:13:10|34798.6|34778.6|34802.1|34782.1|34803.1|34783.1|34797.6|34777.6|30
1649668400000|2022-04-11 09:13:20|34802.6|34782.6|34802.5|34782.5|34803.3|34783.3|34802.4|34782.4|21
1649668410000|2022-04-11 09:13:30|34802.8|34782.8|34802.6|34782.6|34802.9|34782.9|34802.2|34782.2|15
1649668420000|2022-04-11 09:13:40|34802.9|34782.9|34801.5|34781.5|34802.9|34782.9|34801|34781|16
1649668430000|2022-04-11 09:13:50|34803.1|34783.1|34803.2|34783.2|34803.6|34783.6|34801.2|34781.2|20
1649668440000|2022-04-11 09:14:00|34803.4|34783.4|34808.1|34788.1|34809|34789|34802.9|34782.9|30
1649668450000|2022-04-11 09:14:10|34808.5|34788.5|34804.3|34784.3|34809.3|34789.3|34803.4|34783.4|25
1649668460000|2022-04-11 09:14:20|34804.1|34784.1|34802.2|34782.2|34804.1|34784.1|34802.2|34782.2|18
1649668470000|2022-04-11 09:14:30|34802.3|34782.3|34800|34780|34802.3|34782.3|34799.8|34779.8|21
1649668480000|2022-04-11 09:14:40|34799.9|34779.9|34796.3|34776.3|34800.3|34780.3|34796.3|34776.3|23
1649668490000|2022-04-11 09:14:50|34796.2|34776.2|34795.2|34775.2|34796.2|34776.2|34794.5|34774.5|12
1649668500000|2022-04-11 09:15:00|34795.6|34775.6|34800|34780|34800.9|34780.9|34795.3|34775.3|24
1649668510000|2022-04-11 09:15:10|34799.5|34779.5|34792.7|34772.7|34800|34780|34791.6|34771.6|24
1649668520000|2022-04-11 09:15:20|34793|34773|34791.2|34771.2|34793.1|34773.1|34791|34771|23
1649668530000|2022-04-11 09:15:30|34791.5|34771.5|34792|34772|34792.4|34772.4|34790.7|34770.7|20
1649668540000|2022-04-11 09:15:40|34792.1|34772.1|34791.9|34771.9|34792.3|34772.3|34791.1|34771.1|19
1649668550000|2022-04-11 09:15:50|34792.5|34772.5|34792.5|34772.5|34792.5|34772.5|34791.7|34771.7|13
1649668560000|2022-04-11 09:16:00|34791.8|34771.8|34779.8|34759.8|34791.8|34771.8|34779.8|34759.8|25
1649668570000|2022-04-11 09:16:10|34780.5|34760.5|34781|34761|34781.3|34761.3|34780.2|34760.2|21
1649668580000|2022-04-11 09:16:20|34780.9|34760.9|34781.9|34761.9|34782.9|34762.9|34780.8|34760.8|20
1649668590000|2022-04-11 09:16:30|34782|34762|34791.7|34771.7|34791.7|34771.7|34781|34761|24
1649668600000|2022-04-11 09:16:40|34789.4|34769.4|34790.4|34770.4|34792.3|34772.3|34789.3|34769.3|16
1649668610000|2022-04-11 09:16:50|34789.6|34769.6|34793|34773|34794.8|34774.8|34789.4|34769.4|24
1649668620000|2022-04-11 09:17:00|34791.8|34771.8|34795.4|34775.4|34795.9|34775.9|34791.8|34771.8|21
1649668630000|2022-04-11 09:17:10|34795.5|34775.5|34795.2|34775.2|34795.5|34775.5|34793.9|34773.9|23
1649668640000|2022-04-11 09:17:20|34795.3|34775.3|34793.7|34773.7|34795.4|34775.4|34793.6|34773.6|13
1649668650000|2022-04-11 09:17:30|34793.6|34773.6|34793|34773|34795.5|34775.5|34792.7|34772.7|14
1649668660000|2022-04-11 09:17:40|34792.9|34772.9|34794.9|34774.9|34794.9|34774.9|34792.8|34772.8|22
1649668670000|2022-04-11 09:17:50|34794.8|34774.8|34794.4|34774.4|34795.1|34775.1|34793.9|34773.9|21
1649668680000|2022-04-11 09:18:00|34794.3|34774.3|34790.9|34770.9|34795.3|34775.3|34789.5|34769.5|20
1649668690000|2022-04-11 09:18:10|34791|34771|34791.8|34771.8|34793.4|34773.4|34790.5|34770.5|20
1649668700000|2022-04-11 09:18:20|34791.9|34771.9|34790.7|34770.7|34793|34773|34788.7|34768.7|28
1649668710000|2022-04-11 09:18:30|34790.9|34770.9|34791.3|34771.3|34792.9|34772.9|34790.1|34770.1|20
1649668720000|2022-04-11 09:18:40|34791.4|34771.4|34791.5|34771.5|34792|34772|34790.8|34770.8|20
1649668730000|2022-04-11 09:18:50|34791.6|34771.6|34789.6|34769.6|34791.9|34771.9|34788.9|34768.9|20
1649668740000|2022-04-11 09:19:00|34790.4|34770.4|34792.1|34772.1|34792.5|34772.5|34789.4|34769.4|18
1649668750000|2022-04-11 09:19:10|34792.7|34772.7|34789.6|34769.6|34792.7|34772.7|34789.6|34769.6|12
1649668760000|2022-04-11 09:19:20|34790.2|34770.2|34790.2|34770.2|34790.4|34770.4|34789.3|34769.3|10
1649668770000|2022-04-11 09:19:30|34790|34770|34787.2|34767.2|34790.3|34770.3|34786.1|34766.1|24
1649668780000|2022-04-11 09:19:40|34786.5|34766.5|34789.1|34769.1|34789.2|34769.2|34786.5|34766.5|25
1649668790000|2022-04-11 09:19:50|34789.5|34769.5|34794.7|34774.7|34795.9|34775.9|34788.2|34768.2|23
1649668800000|2022-04-11 09:20:00|34794.3|34774.3|34795.6|34775.6|34795.6|34775.6|34793.3|34773.3|25
1649668810000|2022-04-11 09:20:10|34796.2|34776.2|34793.5|34773.5|34796.4|34776.4|34793.5|34773.5|19
1649668820000|2022-04-11 09:20:20|34793.3|34773.3|34791.3|34771.3|34793.9|34773.9|34788.1|34768.1|19
1649668830000|2022-04-11 09:20:30|34790.9|34770.9|34787.9|34767.9|34790.9|34770.9|34786.4|34766.4|29
1649668840000|2022-04-11 09:20:40|34787.7|34767.7|34793.5|34773.5|34793.5|34773.5|34786.8|34766.8|24
1649668850000|2022-04-11 09:20:50|34793.8|34773.8|34784.6|34764.6|34793.8|34773.8|34780.5|34760.5|34
1649668860000|2022-04-11 09:21:00|34779.2|34759.2|34779.6|34759.6|34783.2|34763.2|34778.7|34758.7|29
1649668870000|2022-04-11 09:21:10|34779.4|34759.4|34780.4|34760.4|34780.9|34760.9|34777.3|34757.3|23
1649668880000|2022-04-11 09:21:20|34777.2|34757.2|34765.7|34745.7|34777.8|34757.8|34765|34745|33
1649668890000|2022-04-11 09:21:30|34765.3|34745.3|34766.1|34746.1|34766.5|34746.5|34764.7|34744.7|27
1649668900000|2022-04-11 09:21:40|34765.8|34745.8|34769.1|34749.1|34770|34750|34765.5|34745.5|17
1649668910000|2022-04-11 09:21:50|34769.3|34749.3|34768.4|34748.4|34772|34752|34767|34747|21
1649668920000|2022-04-11 09:22:00|34767.2|34747.2|34772.5|34752.5|34772.9|34752.9|34767.2|34747.2|27
1649668930000|2022-04-11 09:22:10|34773|34753|34770.2|34750.2|34773|34753|34769.7|34749.7|24
1649668940000|2022-04-11 09:22:20|34770.3|34750.3|34770.5|34750.5|34770.9|34750.9|34768.7|34748.7|23
1649668950000|2022-04-11 09:22:30|34770.2|34750.2|34767.4|34747.4|34770.9|34750.9|34766.5|34746.5|29
1649668960000|2022-04-11 09:22:40|34767.3|34747.3|34770.7|34750.7|34771.2|34751.2|34766.1|34746.1|27
1649668970000|2022-04-11 09:22:50|34770.4|34750.4|34769.2|34749.2|34771|34751|34768.7|34748.7|18
1649668980000|2022-04-11 09:23:00|34769.1|34749.1|34764.9|34744.9|34769.1|34749.1|34763.9|34743.9|31
1649668990000|2022-04-11 09:23:10|34765|34745|34767.8|34747.8|34767.8|34747.8|34764.7|34744.7|23
1649669000000|2022-04-11 09:23:20|34766.9|34746.9|34771.1|34751.1|34771.1|34751.1|34766.8|34746.8|19
1649669010000|2022-04-11 09:23:30|34770.7|34750.7|34768.5|34748.5|34771.1|34751.1|34767.2|34747.2|21
1649669020000|2022-04-11 09:23:40|34768.3|34748.3|34767.7|34747.7|34768.5|34748.5|34766.5|34746.5|23
1649669030000|2022-04-11 09:23:50|34765.7|34745.7|34763.8|34743.8|34768.1|34748.1|34763|34743|24
1649669040000|2022-04-11 09:24:00|34763.4|34743.4|34762|34742|34764.9|34744.9|34760.9|34740.9|32
1649669050000|2022-04-11 09:24:10|34762.3|34742.3|34761.5|34741.5|34762.5|34742.5|34760|34740|18
1649669060000|2022-04-11 09:24:20|34761.8|34741.8|34760.3|34740.3|34761.8|34741.8|34759.1|34739.1|15
1649669070000|2022-04-11 09:24:30|34759.7|34739.7|34756.3|34736.3|34761|34741|34754.8|34734.8|25
1649669080000|2022-04-11 09:24:40|34755.5|34735.5|34754.5|34734.5|34762.3|34742.3|34752.9|34732.9|28
1649669090000|2022-04-11 09:24:50|34753.7|34733.7|34757.7|34737.7|34758.2|34738.2|34753.7|34733.7|25
1649669100000|2022-04-11 09:25:00|34758.4|34738.4|34756.8|34736.8|34758.4|34738.4|34756|34736|20
1649669110000|2022-04-11 09:25:10|34757.7|34737.7|34756.7|34736.7|34758.5|34738.5|34756|34736|20
1649669120000|2022-04-11 09:25:20|34757|34737|34755.9|34735.9|34757.6|34737.6|34753.9|34733.9|25
1649669130000|2022-04-11 09:25:30|34754|34734|34761.5|34741.5|34762.8|34742.8|34754|34734|28
1649669140000|2022-04-11 09:25:40|34761.8|34741.8|34758.8|34738.8|34761.8|34741.8|34757.8|34737.8|19
1649669150000|2022-04-11 09:25:50|34759.5|34739.5|34760.1|34740.1|34760.6|34740.6|34759.5|34739.5|22
1649669160000|2022-04-11 09:26:00|34756.9|34736.9|34756.2|34736.2|34757.1|34737.1|34755.4|34735.4|18
1649669170000|2022-04-11 09:26:10|34756.4|34736.4|34752.5|34732.5|34757.2|34737.2|34751.6|34731.6|22
1649669180000|2022-04-11 09:26:20|34752.9|34732.9|34754|34734|34754.8|34734.8|34751.6|34731.6|26
1649669190000|2022-04-11 09:26:30|34753.8|34733.8|34751|34731|34756|34736|34751|34731|13
1649669200000|2022-04-11 09:26:40|34752.6|34732.6|34751.4|34731.4|34754.6|34734.6|34751.3|34731.3|22
1649669210000|2022-04-11 09:26:50|34751.3|34731.3|34750|34730|34754.7|34734.7|34749.8|34729.8|24
1649669220000|2022-04-11 09:27:00|34751.2|34731.2|34754.9|34734.9|34757.2|34737.2|34751.2|34731.2|20
1649669230000|2022-04-11 09:27:10|34755.5|34735.5|34754.8|34734.8|34756|34736|34754.3|34734.3|11
1649669240000|2022-04-11 09:27:20|34754.6|34734.6|34755.6|34735.6|34756.5|34736.5|34754.1|34734.1|19
1649669250000|2022-04-11 09:27:30|34755.2|34735.2|34754.5|34734.5|34758.7|34738.7|34754.5|34734.5|18
1649669260000|2022-04-11 09:27:40|34754.8|34734.8|34758.2|34738.2|34760|34740|34754.8|34734.8|12
1649669270000|2022-04-11 09:27:50|34757.3|34737.3|34755.9|34735.9|34758.5|34738.5|34754.3|34734.3|12
1649669280000|2022-04-11 09:28:00|34756.7|34736.7|34756.6|34736.6|34757.5|34737.5|34756|34736|29
1649669290000|2022-04-11 09:28:10|34756.5|34736.5|34757.2|34737.2|34757.7|34737.7|34755.9|34735.9|13
1649669300000|2022-04-11 09:28:20|34757.1|34737.1|34755.6|34735.6|34757.8|34737.8|34755.5|34735.5|17
1649669310000|2022-04-11 09:28:30|34755.4|34735.4|34755.2|34735.2|34761|34741|34753.9|34733.9|26
1649669320000|2022-04-11 09:28:40|34755|34735|34755.1|34735.1|34756.4|34736.4|34753.7|34733.7|21
1649669330000|2022-04-11 09:28:50|34755.6|34735.6|34753.8|34733.8|34757|34737|34753.7|34733.7|23
1649669340000|2022-04-11 09:29:00|34754.7|34734.7|34753.7|34733.7|34756.4|34736.4|34753.7|34733.7|27
1649669350000|2022-04-11 09:29:10|34754.1|34734.1|34755|34735|34756.8|34736.8|34752.1|34732.1|21
1649669360000|2022-04-11 09:29:20|34754.2|34734.2|34755.5|34735.5|34756.1|34736.1|34754.2|34734.2|28
1649669370000|2022-04-11 09:29:30|34755.2|34735.2|34748.8|34728.8|34756.2|34736.2|34748.7|34728.7|26
1649669380000|2022-04-11 09:29:40|34745.2|34725.2|34742.6|34722.6|34747.6|34727.6|34738.5|34718.5|31
1649669390000|2022-04-11 09:29:50|34740.6|34720.6|34763.8|34689.4|34765.2|34721.2|34730.2|34688.1|33
1649669400000|2022-04-11 09:30:00|34759.6|34691|34734|34714|34759.6|34720.2|34732|34691|35
1649669410000|2022-04-11 09:30:10|34733.7|34713.7|34727.5|34707.5|34735.9|34715.9|34727.4|34707.4|34
1649669420000|2022-04-11 09:30:20|34728.1|34708.1|34716.1|34666.1|34740.9|34716.7|34706.6|34662.8|36
1649669430000|2022-04-11 09:30:30|34716.6|34666.6|34705.9|34685.9|34733.8|34691.7|34701.9|34666.6|35
1649669440000|2022-04-11 09:30:40|34705.3|34685.3|34705|34685|34730.2|34687.3|34702.2|34664.2|36
1649669450000|2022-04-11 09:30:50|34706.7|34686.7|34705.9|34685.9|34707.2|34687.2|34704|34684|26
1649669460000|2022-04-11 09:31:00|34705.2|34685.2|34724.9|34660.9|34727.5|34686|34701|34660.9|28
1649669470000|2022-04-11 09:31:10|34719.6|34669.6|34720.8|34670.8|34730.6|34670.8|34719.4|34660.2|26
1649669480000|2022-04-11 09:31:20|34727.3|34664.1|34706.3|34686.3|34727.3|34686.9|34704.3|34664.1|23
1649669490000|2022-04-11 09:31:30|34705.9|34685.9|34726.5|34676.5|34733.8|34691.6|34705.9|34669.8|27
1649669500000|2022-04-11 09:31:40|34733.2|34669.3|34708|34688|34733.2|34689|34707.4|34669.3|25
1649669510000|2022-04-11 09:31:50|34708.7|34688.7|34708.7|34688.7|34710|34690|34708.2|34688.2|23
1649669520000|2022-04-11 09:32:00|34709.2|34689.2|34703.6|34683.6|34709.2|34689.2|34703.1|34683.1|31
1649669530000|2022-04-11 09:32:10|34703.1|34683.1|34705.6|34685.6|34708|34688|34700.3|34680.3|25
1649669540000|2022-04-11 09:32:20|34705.3|34685.3|34719.4|34669.4|34730.6|34686.5|34701.9|34663.4|32
1649669550000|2022-04-11 09:32:30|34720.4|34670.4|34702.8|34682.8|34735|34684.9|34701.3|34659.8|27
1649669560000|2022-04-11 09:32:40|34704|34684|34704.9|34684.9|34736.8|34685|34701.6|34661.8|20
1649669570000|2022-04-11 09:32:50|34706|34686|34730.6|34667.9|34730.6|34688.2|34705.1|34666.3|26
1649669580000|2022-04-11 09:33:00|34723.5|34673.5|34706.5|34686.5|34723.5|34687.8|34704.8|34673.5|16
1649669590000|2022-04-11 09:33:10|34707.5|34687.5|34706.6|34686.6|34729.6|34688.1|34702.2|34664.9|35
1649669600000|2022-04-11 09:33:20|34705.9|34685.9|34717.2|34667.2|34729.5|34686.9|34701.8|34658.3|23
1649669610000|2022-04-11 09:33:30|34727.6|34657.8|34704.2|34684.2|34727.6|34684.9|34701|34657.8|25
1649669620000|2022-04-11 09:33:40|34704.7|34684.7|34704.4|34684.4|34704.7|34684.7|34702.4|34682.4|15
1649669630000|2022-04-11 09:33:50|34704|34684|34704.1|34684.1|34704.3|34684.3|34703.2|34683.2|12
1649669640000|2022-04-11 09:34:00|34704.3|34684.3|34704.3|34684.3|34705.5|34685.5|34704.1|34684.1|13
1649669650000|2022-04-11 09:34:10|34704.7|34684.7|34702.7|34682.7|34704.7|34684.7|34700.2|34680.2|21
1649669660000|2022-04-11 09:34:20|34702.5|34682.5|34701.1|34681.1|34724.7|34684.2|34698.7|34661.7|30
1649669670000|2022-04-11 09:34:30|34702.7|34682.7|34695.3|34675.3|34702.7|34682.7|34693.6|34673.6|32
1649669680000|2022-04-11 09:34:40|34695.9|34675.9|34696.6|34676.6|34697.1|34677.1|34695.5|34675.5|26
1649669690000|2022-04-11 09:34:50|34696.8|34676.8|34698.2|34678.2|34700.8|34680.8|34696.3|34676.3|25
1649669700000|2022-04-11 09:35:00|34697.6|34677.6|34698.1|34678.1|34699|34679|34696.8|34676.8|18
1649669710000|2022-04-11 09:35:10|34697.3|34677.3|34698.6|34678.6|34699.1|34679.1|34696.8|34676.8|27
1649669720000|2022-04-11 09:35:20|34699|34679|34692.1|34672.1|34707.6|34679|34690.3|34657.6|28
1649669730000|2022-04-11 09:35:30|34693.2|34673.2|34692.6|34672.6|34693.7|34673.7|34689.9|34669.9|23
1649669740000|2022-04-11 09:35:40|34692.5|34672.5|34690.6|34670.6|34692.6|34672.6|34690.2|34670.2|23
1649669750000|2022-04-11 09:35:50|34691.1|34671.1|34692.1|34672.1|34692.4|34672.4|34690.5|34670.5|15
1649669760000|2022-04-11 09:36:00|34692|34672|34692.2|34672.2|34692.5|34672.5|34691.1|34671.1|15
1649669770000|2022-04-11 09:36:10|34691.6|34671.6|34690.7|34670.7|34693|34673|34689.4|34669.4|14
1649669780000|2022-04-11 09:36:20|34690.5|34670.5|34691.6|34671.6|34692.9|34672.9|34690.2|34670.2|27
1649669790000|2022-04-11 09:36:30|34691.5|34671.5|34693.1|34673.1|34693.4|34673.4|34691.3|34671.3|22
1649669800000|2022-04-11 09:36:40|34693.4|34673.4|34692.3|34672.3|34693.4|34673.4|34690.5|34670.5|22
1649669810000|2022-04-11 09:36:50|34692.6|34672.6|34692.3|34672.3|34692.6|34672.6|34690.7|34670.7|20
1649669820000|2022-04-11 09:37:00|34691.7|34671.7|34690.5|34670.5|34692.7|34672.7|34688.2|34668.2|21
1649669830000|2022-04-11 09:37:10|34690.6|34670.6|34689.5|34669.5|34693.3|34673.3|34688.3|34668.3|29
1649669840000|2022-04-11 09:37:20|34690.2|34670.2|34691.1|34671.1|34691.2|34671.2|34690.1|34670.1|22
1649669850000|2022-04-11 09:37:30|34689.7|34669.7|34692.2|34672.2|34692.2|34672.2|34689.6|34669.6|23
1649669860000|2022-04-11 09:37:40|34692.3|34672.3|34692.2|34672.2|34692.3|34672.3|34690.4|34670.4|13
1649669870000|2022-04-11 09:37:50|34692.3|34672.3|34691.5|34671.5|34692.3|34672.3|34689.9|34669.9|19
1649669880000|2022-04-11 09:38:00|34691.9|34671.9|34691.1|34671.1|34692.3|34672.3|34689|34669|18
1649669890000|2022-04-11 09:38:10|34690.6|34670.6|34689.1|34669.1|34692.2|34672.2|34688.8|34668.8|13
1649669900000|2022-04-11 09:38:20|34689.4|34669.4|34690.6|34670.6|34691.5|34671.5|34689.4|34669.4|14
1649669910000|2022-04-11 09:38:30|34690.5|34670.5|34690|34670|34690.9|34670.9|34688.8|34668.8|22
1649669920000|2022-04-11 09:38:40|34689.7|34669.7|34689.4|34669.4|34689.8|34669.8|34688.6|34668.6|17
1649669930000|2022-04-11 09:38:50|34689|34669|34690.7|34670.7|34691.2|34671.2|34688.9|34668.9|14
1649669940000|2022-04-11 09:39:00|34690.8|34670.8|34689.9|34669.9|34690.9|34670.9|34687.4|34667.4|25
1649669950000|2022-04-11 09:39:10|34689.8|34669.8|34688.8|34668.8|34689.8|34669.8|34685.4|34665.4|26
1649669960000|2022-04-11 09:39:20|34688.6|34668.6|34690.5|34670.5|34690.6|34670.6|34682.9|34662.9|26
1649669970000|2022-04-11 09:39:30|34689.1|34669.1|34690.3|34670.3|34690.3|34670.3|34688.4|34668.4|19
1649669980000|2022-04-11 09:39:40|34689.4|34669.4|34687.6|34667.6|34689.4|34669.4|34687|34667|28
1649669990000|2022-04-11 09:39:50|34687.3|34667.3|34687.5|34667.5|34690.6|34670.6|34686.8|34666.8|22
1649670000000|2022-04-11 09:40:00|34688.5|34668.5|34688.2|34668.2|34690.8|34670.8|34686|34666|23
1649670010000|2022-04-11 09:40:10|34689.8|34669.8|34688|34668|34689.8|34669.8|34687.2|34667.2|16
1649670020000|2022-04-11 09:40:20|34688.2|34668.2|34688|34668|34689.3|34669.3|34687.6|34667.6|25
1649670030000|2022-04-11 09:40:30|34687.6|34667.6|34686.8|34666.8|34688.3|34668.3|34686.2|34666.2|21
1649670040000|2022-04-11 09:40:40|34686.7|34666.7|34687|34667|34688.4|34668.4|34686.4|34666.4|13
1649670050000|2022-04-11 09:40:50|34686.9|34666.9|34687.5|34667.5|34688.7|34668.7|34686.5|34666.5|18
1649670060000|2022-04-11 09:41:00|34687.8|34667.8|34688|34668|34688.9|34668.9|34686.6|34666.6|19
1649670070000|2022-04-11 09:41:10|34687.8|34667.8|34688.6|34668.6|34688.9|34668.9|34683.7|34663.7|12
1649670080000|2022-04-11 09:41:20|34688.2|34668.2|34685.9|34665.9|34690.7|34670.7|34685.1|34665.1|21
1649670090000|2022-04-11 09:41:30|34684.5|34664.5|34687.1|34667.1|34687.4|34667.4|34684.5|34664.5|13
1649670100000|2022-04-11 09:41:40|34687|34667|34685.7|34665.7|34687.2|34667.2|34685.6|34665.6|15
1649670110000|2022-04-11 09:41:50|34686.3|34666.3|34686.4|34666.4|34686.5|34666.5|34685.5|34665.5|16
1649670120000|2022-04-11 09:42:00|34686.1|34666.1|34686.4|34666.4|34687.2|34667.2|34685.8|34665.8|7
1649670130000|2022-04-11 09:42:10|34685.2|34665.2|34685.6|34665.6|34687.9|34667.9|34685.2|34665.2|28
1649670140000|2022-04-11 09:42:20|34685.5|34665.5|34686|34666|34688.4|34668.4|34685.5|34665.5|16
1649670150000|2022-04-11 09:42:30|34684.9|34664.9|34687.2|34667.2|34688.1|34668.1|34682.4|34662.4|21
1649670160000|2022-04-11 09:42:40|34687.6|34667.6|34686.5|34666.5|34687.6|34667.6|34684.7|34664.7|23
1649670170000|2022-04-11 09:42:50|34686.3|34666.3|34688.6|34668.6|34689.8|34669.8|34685.5|34665.5|25
1649670180000|2022-04-11 09:43:00|34688.2|34668.2|34682.4|34662.4|34690.5|34670.5|34679.1|34659.1|30
1649670190000|2022-04-11 09:43:10|34682.7|34662.7|34682.5|34662.5|34683.2|34663.2|34680.6|34660.6|26
1649670200000|2022-04-11 09:43:20|34683|34663|34681.6|34661.6|34683|34663|34681.2|34661.2|15
1649670210000|2022-04-11 09:43:30|34681.9|34661.9|34684.4|34664.4|34684.7|34664.7|34681.6|34661.6|27
1649670220000|2022-04-11 09:43:40|34683.9|34663.9|34684.6|34664.6|34686.6|34666.6|34682.5|34662.5|35
1649670230000|2022-04-11 09:43:50|34685.4|34665.4|34686.6|34666.6|34687.4|34667.4|34683.2|34663.2|27
1649670240000|2022-04-11 09:44:00|34685.3|34665.3|34686.3|34666.3|34687.9|34667.9|34684.1|34664.1|26
1649670250000|2022-04-11 09:44:10|34686.2|34666.2|34687.1|34667.1|34688.3|34668.3|34685|34665|25
1649670260000|2022-04-11 09:44:20|34686.4|34666.4|34686.9|34666.9|34687.8|34667.8|34685.3|34665.3|14
1649670270000|2022-04-11 09:44:30|34686.4|34666.4|34685|34665|34686.9|34666.9|34684.4|34664.4|22
1649670280000|2022-04-11 09:44:40|34684.5|34664.5|34684.1|34664.1|34686.6|34666.6|34682.6|34662.6|15
1649670290000|2022-04-11 09:44:50|34683.2|34663.2|34685|34665|34686.7|34666.7|34682.9|34662.9|24
1649670300000|2022-04-11 09:45:00|34685.4|34665.4|34681.9|34661.9|34685.4|34665.4|34681.9|34661.9|32
1649670310000|2022-04-11 09:45:10|34682.1|34662.1|34679.9|34659.9|34683.5|34663.5|34679.9|34659.9|15
1649670320000|2022-04-11 09:45:20|34681.1|34661.1|34681.4|34661.4|34682.7|34662.7|34679.6|34659.6|23
1649670330000|2022-04-11 09:45:30|34682.2|34662.2|34677.6|34657.6|34682.2|34662.2|34677.4|34657.4|27
1649670340000|2022-04-11 09:45:40|34677.9|34657.9|34679.2|34659.2|34679.3|34659.3|34677.3|34657.3|15
1649670350000|2022-04-11 09:45:50|34679.4|34659.4|34676.6|34656.6|34679.4|34659.4|34675.8|34655.8|18
1649670360000|2022-04-11 09:46:00|34677.1|34657.1|34675.1|34655.1|34677.1|34657.1|34674.8|34654.8|18
1649670370000|2022-04-11 09:46:10|34675|34655|34678.4|34658.4|34682.6|34662.6|34673.8|34653.8|20
1649670380000|2022-04-11 09:46:20|34677.8|34657.8|34678.8|34658.8|34679|34659|34676.4|34656.4|14
1649670390000|2022-04-11 09:46:30|34677.3|34657.3|34677.2|34657.2|34680|34660|34676.6|34656.6|17
1649670400000|2022-04-11 09:46:40|34677.5|34657.5|34680.7|34660.7|34681|34661|34677|34657|18
1649670410000|2022-04-11 09:46:50|34680.8|34660.8|34675.9|34655.9|34681.5|34661.5|34673.5|34653.5|28
1649670420000|2022-04-11 09:47:00|34676.1|34656.1|34671.4|34651.4|34676.1|34656.1|34667.8|34647.8|33
1649670430000|2022-04-11 09:47:10|34672.2|34652.2|34671|34651|34672.8|34652.8|34669.1|34649.1|32
1649670440000|2022-04-11 09:47:20|34670.9|34650.9|34672.2|34652.2|34675.4|34655.4|34670.1|34650.1|23
1649670450000|2022-04-11 09:47:30|34673.2|34653.2|34671.5|34651.5|34675.4|34655.4|34671.2|34651.2|21
1649670460000|2022-04-11 09:47:40|34671.7|34651.7|34673.5|34653.5|34674.4|34654.4|34671|34651|23
1649670470000|2022-04-11 09:47:50|34674|34654|34671.5|34651.5|34674.2|34654.2|34668|34648|26
1649670480000|2022-04-11 09:48:00|34670.5|34650.5|34670.3|34650.3|34672.4|34652.4|34668.5|34648.5|30
1649670490000|2022-04-11 09:48:10|34670.6|34650.6|34669.8|34649.8|34670.6|34650.6|34669.3|34649.3|17
1649670500000|2022-04-11 09:48:20|34670.1|34650.1|34672.1|34652.1|34672.4|34652.4|34669.7|34649.7|27
1649670510000|2022-04-11 09:48:30|34672.8|34652.8|34656.2|34636.2|34681.9|34652.8|34654.9|34630.5|26
1649670520000|2022-04-11 09:48:40|34655.7|34635.7|34654.5|34634.5|34685.9|34638.1|34651.6|34611|26
1649670530000|2022-04-11 09:48:50|34655.2|34635.2|34654.5|34634.5|34655.9|34635.9|34652|34632|22
1649670540000|2022-04-11 09:49:00|34654.1|34634.1|34655|34635|34680.7|34636.6|34652.4|34614|32
1649670550000|2022-04-11 09:49:10|34655.6|34635.6|34656.7|34636.7|34657.2|34637.2|34654|34634|23
1649670560000|2022-04-11 09:49:20|34657.6|34637.6|34656.4|34636.4|34657.6|34637.6|34656.3|34636.3|21
1649670570000|2022-04-11 09:49:30|34656.9|34636.9|34674.6|34624.6|34686.6|34639.7|34655.6|34616.3|26
1649670580000|2022-04-11 09:49:40|34675.4|34625.4|34657.9|34637.9|34675.4|34638.8|34655.9|34624.2|27
1649670590000|2022-04-11 09:49:50|34658.1|34638.1|34657.6|34637.6|34658.7|34638.7|34656.8|34636.8|20
1649670600000|2022-04-11 09:50:00|34657.5|34637.5|34656.1|34636.1|34658.3|34638.3|34653.8|34633.8|18
1649670610000|2022-04-11 09:50:10|34658.9|34638.9|34660.6|34640.6|34662.6|34642.6|34658|34638|21
1649670620000|2022-04-11 09:50:20|34660.2|34640.2|34661.6|34641.6|34662.2|34642.2|34660|34640|14
1649670630000|2022-04-11 09:50:30|34661.9|34641.9|34657.9|34637.9|34662.3|34642.3|34657.9|34637.9|16
1649670640000|2022-04-11 09:50:40|34657.5|34637.5|34679.7|34629.7|34690.5|34645.4|34657.5|34621.9|31
1649670650000|2022-04-11 09:50:50|34687.6|34622.9|34680.6|34630.6|34688.8|34631.3|34679.2|34622.9|21
1649670660000|2022-04-11 09:51:00|34680.5|34630.5|34680.3|34630.3|34687.8|34631.5|34680.2|34624.5|25
1649670670000|2022-04-11 09:51:10|34680.8|34630.8|34662.9|34642.9|34680.8|34643.1|34661.9|34626.4|22
1649670680000|2022-04-11 09:51:20|34662.1|34642.1|34662|34642|34662.7|34642.7|34661.3|34641.3|16
1649670690000|2022-04-11 09:51:30|34660.8|34640.8|34660.6|34640.6|34662.1|34642.1|34657.8|34637.8|29
1649670700000|2022-04-11 09:51:40|34660.3|34640.3|34660.9|34640.9|34662.7|34642.7|34658.7|34638.7|28
1649670710000|2022-04-11 09:51:50|34661.1|34641.1|34661.5|34641.5|34663.1|34643.1|34659.6|34639.6|29
1649670720000|2022-04-11 09:52:00|34662.1|34642.1|34674.6|34624.6|34682.4|34643.1|34656.1|34617.6|28
1649670730000|2022-04-11 09:52:10|34682.4|34617.5|34673.9|34623.9|34682.4|34625.8|34673.1|34617.5|27
1649670740000|2022-04-11 09:52:20|34674|34624|34678.2|34605.7|34678.2|34635.1|34650.4|34605.7|26
1649670750000|2022-04-11 09:52:30|34679.6|34604.3|34673|34606.5|34679.6|34617|34662.4|34603.8|27
1649670760000|2022-04-11 09:52:40|34673.6|34605.3|34674.8|34604.6|34681.2|34617.5|34662.8|34602.2|27
1649670770000|2022-04-11 09:52:50|34673.2|34605.8|34672.3|34606.4|34687.9|34628.4|34648.4|34595.1|23
1649670780000|2022-04-11 09:53:00|34673.7|34604.6|34673.7|34606.3|34681.8|34625.9|34645.9|34600.3|25
1649670790000|2022-04-11 09:53:10|34678.2|34602.3|34642.6|34622.6|34678.2|34622.6|34642.6|34599.7|26
1649670800000|2022-04-11 09:53:20|34642.1|34622.1|34636.8|34616.8|34679.4|34623.8|34636.8|34593.3|28
1649670810000|2022-04-11 09:53:30|34636.2|34616.2|34662.1|34597.7|34667.9|34616.2|34636.1|34590.5|24
1649670820000|2022-04-11 09:53:40|34654.4|34604.4|34661.5|34596.9|34664.3|34604.6|34653.5|34595.4|31
1649670830000|2022-04-11 09:53:50|34662|34596|34621.6|34601.6|34663|34604.3|34619.1|34589.9|31
1649670840000|2022-04-11 09:54:00|34622|34602|34621.5|34601.5|34623.4|34603.4|34619.4|34599.4|31
1649670850000|2022-04-11 09:54:10|34620.8|34600.8|34618.8|34598.8|34621.2|34601.2|34618.8|34598.8|31
1649670860000|2022-04-11 09:54:20|34618.6|34598.6|34618.7|34598.7|34621.1|34601.1|34617.9|34597.9|27
1649670870000|2022-04-11 09:54:30|34619.3|34599.3|34619.6|34599.6|34620.4|34600.4|34618.9|34598.9|27
1649670880000|2022-04-11 09:54:40|34619.1|34599.1|34619.2|34599.2|34620.6|34600.6|34618.4|34598.4|22
1649670890000|2022-04-11 09:54:50|34619.5|34599.5|34620.1|34600.1|34621.9|34601.9|34617.2|34597.2|30
1649670900000|2022-04-11 09:55:00|34618.4|34598.4|34620.1|34600.1|34621|34601|34618.4|34598.4|22
1649670910000|2022-04-11 09:55:10|34619.9|34599.9|34618.5|34598.5|34620|34600|34617.8|34597.8|16
1649670920000|2022-04-11 09:55:20|34621.4|34601.4|34618.8|34598.8|34621.8|34601.8|34615.9|34595.9|25
1649670930000|2022-04-11 09:55:30|34618.6|34598.6|34617.8|34597.8|34622.1|34602.1|34616.2|34596.2|27
1649670940000|2022-04-11 09:55:40|34618.5|34598.5|34616.8|34596.8|34619.2|34599.2|34612.1|34592.1|26
1649670950000|2022-04-11 09:55:50|34616|34596|34614|34594|34616.6|34596.6|34613.6|34593.6|25
1649670960000|2022-04-11 09:56:00|34614.6|34594.6|34613.9|34593.9|34614.6|34594.6|34613.2|34593.2|23
1649670970000|2022-04-11 09:56:10|34614.3|34594.3|34608.5|34588.5|34614.8|34594.8|34607.2|34587.2|27
1649670980000|2022-04-11 09:56:20|34610.6|34590.6|34629.4|34523.9|34629.4|34591|34576.4|34465.7|39
1649670990000|2022-04-11 09:56:30|34611.9|34525.1|34615.3|34498.8|34626|34527.6|34600.6|34492.5|34
1649671000000|2022-04-11 09:56:40|34600.6|34504|34609.9|34501.3|34621.8|34511.4|34574.4|34484.9|31
1649671010000|2022-04-11 09:56:50|34623.7|34503.7|34614.4|34537.9|34624.7|34538.8|34604.1|34502.1|34
1649671020000|2022-04-11 09:57:00|34610.1|34542.3|34618.6|34543.7|34624.3|34545.7|34610.1|34540.2|32
1649671030000|2022-04-11 09:57:10|34618.9|34544|34602.1|34552.1|34620.8|34553.6|34599.6|34544|31
1649671040000|2022-04-11 09:57:20|34604.1|34554.1|34588.7|34568.7|34612.3|34569.3|34588.7|34548|29
1649671050000|2022-04-11 09:57:30|34588.8|34568.8|34586.8|34566.8|34610.5|34569.3|34585.6|34546.9|31
1649671060000|2022-04-11 09:57:40|34586.6|34566.6|34586.2|34566.2|34587.6|34567.6|34586.2|34566.2|19
1649671070000|2022-04-11 09:57:50|34587|34567|34586.8|34566.8|34587.8|34567.8|34586.5|34566.5|15
1649671080000|2022-04-11 09:58:00|34586.6|34566.6|34588.3|34568.3|34589.4|34569.4|34585.8|34565.8|22
1649671090000|2022-04-11 09:58:10|34588.1|34568.1|34588.9|34568.9|34589|34569|34588.1|34568.1|21
1649671100000|2022-04-11 09:58:20|34589|34569|34588.8|34568.8|34590.2|34570.2|34588.4|34568.4|21
1649671110000|2022-04-11 09:58:30|34589|34569|34587.5|34567.5|34589.1|34569.1|34587.5|34567.5|17
1649671120000|2022-04-11 09:58:40|34587.6|34567.6|34614.9|34550.2|34619.2|34573.6|34587.1|34545.9|20
1649671130000|2022-04-11 09:58:50|34607.3|34557.3|34593.5|34573.5|34619.8|34574.5|34592.6|34543.2|24
1649671140000|2022-04-11 09:59:00|34594.1|34574.1|34594.9|34574.9|34595.7|34575.7|34593.9|34573.9|18
1649671150000|2022-04-11 09:59:10|34594.8|34574.8|34596.9|34576.9|34596.9|34576.9|34594.6|34574.6|21
1649671160000|2022-04-11 09:59:20|34596.6|34576.6|34596.1|34576.1|34598.7|34578.7|34593.1|34573.1|23
1649671170000|2022-04-11 09:59:30|34595.7|34575.7|34613.6|34563.6|34621|34578.7|34593.3|34553.3|32
1649671180000|2022-04-11 09:59:40|34598.9|34578.9|34593.9|34573.9|34624.9|34579.3|34592.9|34553.8|24
1649671190000|2022-04-11 09:59:50|34592.8|34572.8|34593.4|34573.4|34593.7|34573.7|34592.5|34572.5|18
1649671200000|2022-04-11 10:00:00|34592.9|34572.9|34587.2|34567.2|34593.5|34573.5|34586.7|34566.7|29
1649671210000|2022-04-11 10:00:10|34587.4|34567.4|34587.3|34567.3|34587.4|34567.4|34585.1|34565.1|24
1649671220000|2022-04-11 10:00:20|34587.4|34567.4|34588.2|34568.2|34588.5|34568.5|34587.3|34567.3|17
1649671230000|2022-04-11 10:00:30|34587.6|34567.6|34589|34569|34589|34569|34586.7|34566.7|20
1649671240000|2022-04-11 10:00:40|34589.6|34569.6|34587.4|34567.4|34592.2|34572.2|34585|34565|31
1649671250000|2022-04-11 10:00:50|34587.2|34567.2|34585|34565|34610.9|34568.7|34584.5|34546.1|27
1649671260000|2022-04-11 10:01:00|34584.6|34564.6|34588.4|34568.4|34588.6|34568.6|34584.6|34564.6|18
1649671270000|2022-04-11 10:01:10|34588.1|34568.1|34588.4|34568.4|34588.7|34568.7|34587.8|34567.8|16
1649671280000|2022-04-11 10:01:20|34588.5|34568.5|34589|34569|34589.7|34569.7|34588.1|34568.1|14
1649671290000|2022-04-11 10:01:30|34589.6|34569.6|34593|34573|34593.1|34573.1|34588.6|34568.6|28
1649671300000|2022-04-11 10:01:40|34593.7|34573.7|34589.2|34569.2|34593.9|34573.9|34588.4|34568.4|20
1649671310000|2022-04-11 10:01:50|34589.5|34569.5|34588.9|34568.9|34589.7|34569.7|34587|34567|18
1649671320000|2022-04-11 10:02:00|34588.8|34568.8|34587.7|34567.7|34590.5|34570.5|34587.1|34567.1|31
1649671330000|2022-04-11 10:02:10|34587.9|34567.9|34588|34568|34588.4|34568.4|34587.1|34567.1|17
1649671340000|2022-04-11 10:02:20|34588.6|34568.6|34588.8|34568.8|34590.1|34570.1|34586.4|34566.4|27
1649671350000|2022-04-11 10:02:30|34588.1|34568.1|34587.3|34567.3|34589|34569|34586.6|34566.6|21
1649671360000|2022-04-11 10:02:40|34587|34567|34588.8|34568.8|34588.8|34568.8|34586.7|34566.7|21
1649671370000|2022-04-11 10:02:50|34588.6|34568.6|34588.8|34568.8|34588.8|34568.8|34586.9|34566.9|14
1649671380000|2022-04-11 10:03:00|34587.9|34567.9|34587.9|34567.9|34588.1|34568.1|34586.9|34566.9|17
1649671390000|2022-04-11 10:03:10|34588.8|34568.8|34587.8|34567.8|34589.1|34569.1|34587.8|34567.8|14
1649671400000|2022-04-11 10:03:20|34587.6|34567.6|34585.4|34565.4|34590.5|34570.5|34585.4|34565.4|11
1649671410000|2022-04-11 10:03:30|34589.1|34569.1|34585.9|34565.9|34591.5|34571.5|34585.8|34565.8|21
1649671420000|2022-04-11 10:03:40|34586.3|34566.3|34587|34567|34588.7|34568.7|34585.8|34565.8|19
1649671430000|2022-04-11 10:03:50|34587.4|34567.4|34587.2|34567.2|34587.5|34567.5|34586|34566|19
1649671440000|2022-04-11 10:04:00|34587.3|34567.3|34582.7|34562.7|34587.3|34567.3|34582.4|34562.4|26
1649671450000|2022-04-11 10:04:10|34582.3|34562.3|34583.2|34563.2|34583.9|34563.9|34582.3|34562.3|26
1649671460000|2022-04-11 10:04:20|34583.5|34563.5|34582.6|34562.6|34583.9|34563.9|34582.6|34562.6|10
1649671470000|2022-04-11 10:04:30|34582.7|34562.7|34582.2|34562.2|34583.6|34563.6|34581.9|34561.9|25
1649671480000|2022-04-11 10:04:40|34580.8|34560.8|34582.8|34562.8|34583.9|34563.9|34580.8|34560.8|19
1649671490000|2022-04-11 10:04:50|34583.1|34563.1|34582.7|34562.7|34584.3|34564.3|34579.9|34559.9|21
1649671500000|2022-04-11 10:05:00|34582.4|34562.4|34581.1|34561.1|34599.5|34565.8|34580.7|34549.2|25
1649671510000|2022-04-11 10:05:10|34580.5|34560.5|34581.3|34561.3|34581.8|34561.8|34580.5|34560.5|14
1649671520000|2022-04-11 10:05:20|34581.2|34561.2|34579.7|34559.7|34581.4|34561.4|34579.3|34559.3|18
1649671530000|2022-04-11 10:05:30|34579.4|34559.4|34578.1|34558.1|34581.5|34561.5|34577.2|34557.2|31
1649671540000|2022-04-11 10:05:40|34578.2|34558.2|34579.9|34559.9|34580.5|34560.5|34578.2|34558.2|20
1649671550000|2022-04-11 10:05:50|34580.1|34560.1|34579.2|34559.2|34580.7|34560.7|34579.2|34559.2|27
1649671560000|2022-04-11 10:06:00|34578.9|34558.9|34579|34559|34579.9|34559.9|34578.2|34558.2|21
1649671570000|2022-04-11 10:06:10|34578.9|34558.9|34580.3|34560.3|34581|34561|34578.1|34558.1|20
1649671580000|2022-04-11 10:06:20|34580.4|34560.4|34579.4|34559.4|34580.7|34560.7|34578.5|34558.5|17
1649671590000|2022-04-11 10:06:30|34579.3|34559.3|34579.1|34559.1|34579.7|34559.7|34578.4|34558.4|20
1649671600000|2022-04-11 10:06:40|34579.3|34559.3|34580.1|34560.1|34580.5|34560.5|34579.1|34559.1|18
1649671610000|2022-04-11 10:06:50|34577.3|34557.3|34582.5|34562.5|34582.5|34562.5|34576.7|34556.7|15
1649671620000|2022-04-11 10:07:00|34582|34562|34582.2|34562.2|34584.3|34564.3|34582|34562|17
1649671630000|2022-04-11 10:07:10|34582.5|34562.5|34582.1|34562.1|34584.4|34564.4|34582.1|34562.1|20
1649671640000|2022-04-11 10:07:20|34582|34562|34582.6|34562.6|34583.4|34563.4|34582|34562|22
1649671650000|2022-04-11 10:07:30|34582.2|34562.2|34582.4|34562.4|34583|34563|34579.7|34559.7|23
1649671660000|2022-04-11 10:07:40|34582.3|34562.3|34583.2|34563.2|34583.2|34563.2|34581.9|34561.9|18
1649671670000|2022-04-11 10:07:50|34582.9|34562.9|34583|34563|34583.5|34563.5|34581.1|34561.1|18
1649671680000|2022-04-11 10:08:00|34583.5|34563.5|34585.6|34565.6|34585.6|34565.6|34583.4|34563.4|22
1649671690000|2022-04-11 10:08:10|34585.5|34565.5|34585.7|34565.7|34585.8|34565.8|34584.8|34564.8|12
1649671700000|2022-04-11 10:08:20|34585.6|34565.6|34585.9|34565.9|34586.1|34566.1|34584.4|34564.4|18
1649671710000|2022-04-11 10:08:30|34586.1|34566.1|34585.1|34565.1|34586.1|34566.1|34585.1|34565.1|14
1649671720000|2022-04-11 10:08:40|34585.2|34565.2|34584.6|34564.6|34585.8|34565.8|34584.4|34564.4|11
1649671730000|2022-04-11 10:08:50|34584.5|34564.5|34588.9|34568.9|34590.6|34570.6|34584.4|34564.4|14
1649671740000|2022-04-11 10:09:00|34589.3|34569.3|34590.4|34570.4|34590.6|34570.6|34589.3|34569.3|26
1649671750000|2022-04-11 10:09:10|34590.5|34570.5|34590.3|34570.3|34590.8|34570.8|34590.2|34570.2|14
1649671760000|2022-04-11 10:09:20|34590.4|34570.4|34589.8|34569.8|34591.7|34571.7|34589.8|34569.8|20
1649671770000|2022-04-11 10:09:30|34590.3|34570.3|34591.1|34571.1|34591.6|34571.6|34589.9|34569.9|24
1649671780000|2022-04-11 10:09:40|34591.3|34571.3|34590.8|34570.8|34591.4|34571.4|34590.6|34570.6|13
1649671790000|2022-04-11 10:09:50|34590.2|34570.2|34589.1|34569.1|34591|34571|34588.6|34568.6|18
1649671800000|2022-04-11 10:10:00|34588.7|34568.7|34589.5|34569.5|34590.8|34570.8|34588.7|34568.7|25
1649671810000|2022-04-11 10:10:10|34589.8|34569.8|34589|34569|34590|34570|34588.9|34568.9|17
1649671820000|2022-04-11 10:10:20|34588.9|34568.9|34591.2|34571.2|34591.2|34571.2|34588.9|34568.9|14
1649671830000|2022-04-11 10:10:30|34591.1|34571.1|34590.9|34570.9|34591.2|34571.2|34588|34568|27
1649671840000|2022-04-11 10:10:40|34591.7|34571.7|34591.2|34571.2|34592.2|34572.2|34590.2|34570.2|17
1649671850000|2022-04-11 10:10:50|34590.9|34570.9|34596|34576|34599.8|34579.8|34587|34567|32
1649671860000|2022-04-11 10:11:00|34596.2|34576.2|34591.6|34571.6|34623.2|34586.7|34591.6|34555.5|34
1649671870000|2022-04-11 10:11:10|34592|34572|34584.3|34564.3|34594|34574|34576.5|34556.5|33
1649671880000|2022-04-11 10:11:20|34582.7|34562.7|34584.9|34564.9|34584.9|34564.9|34582.7|34562.7|24
1649671890000|2022-04-11 10:11:30|34585.3|34565.3|34586.3|34566.3|34586.3|34566.3|34585.1|34565.1|20
1649671900000|2022-04-11 10:11:40|34586.1|34566.1|34585.6|34565.6|34586.8|34566.8|34584.6|34564.6|16
1649671910000|2022-04-11 10:11:50|34584.1|34564.1|34584.2|34564.2|34585.6|34565.6|34584|34564|14
1649671920000|2022-04-11 10:12:00|34584.8|34564.8|34584.4|34564.4|34584.9|34564.9|34583.9|34563.9|14
1649671930000|2022-04-11 10:12:10|34584.5|34564.5|34584.7|34564.7|34586.5|34566.5|34583.5|34563.5|17
1649671940000|2022-04-11 10:12:20|34584.6|34564.6|34584.6|34564.6|34584.7|34564.7|34584.4|34564.4|8
1649671950000|2022-04-11 10:12:30|34584.5|34564.5|34583.9|34563.9|34585.2|34565.2|34583.4|34563.4|21
1649671960000|2022-04-11 10:12:40|34584.4|34564.4|34584|34564|34584.8|34564.8|34583.2|34563.2|27
1649671970000|2022-04-11 10:12:50|34584.3|34564.3|34583.3|34563.3|34584.5|34564.5|34583|34563|19
1649671980000|2022-04-11 10:13:00|34583.4|34563.4|34582.7|34562.7|34583.5|34563.5|34581.3|34561.3|19
1649671990000|2022-04-11 10:13:10|34583|34563|34582.6|34562.6|34583|34563|34582.1|34562.1|13
1649672000000|2022-04-11 10:13:20|34582.8|34562.8|34577.6|34557.6|34583.4|34563.4|34577.1|34557.1|22
1649672010000|2022-04-11 10:13:30|34578.4|34558.4|34580.9|34560.9|34581.1|34561.1|34577.4|34557.4|27
1649672020000|2022-04-11 10:13:40|34581.2|34561.2|34580.9|34560.9|34581.2|34561.2|34580.5|34560.5|18
1649672030000|2022-04-11 10:13:50|34580.7|34560.7|34580.4|34560.4|34581.2|34561.2|34580.3|34560.3|17
1649672040000|2022-04-11 10:14:00|34580.3|34560.3|34579.9|34559.9|34581|34561|34578.9|34558.9|25
1649672050000|2022-04-11 10:14:10|34580.2|34560.2|34580|34560|34580.5|34560.5|34575.6|34555.6|20
1649672060000|2022-04-11 10:14:20|34579.7|34559.7|34578.5|34558.5|34579.7|34559.7|34575.6|34555.6|26
1649672070000|2022-04-11 10:14:30|34578.4|34558.4|34573.3|34553.3|34582|34562|34572.2|34552.2|24
1649672080000|2022-04-11 10:14:40|34575.3|34555.3|34575.4|34555.4|34578.3|34558.3|34569.1|34549.1|27
1649672090000|2022-04-11 10:14:50|34574.5|34554.5|34574.9|34554.9|34575.1|34555.1|34573|34553|21
1649672100000|2022-04-11 10:15:00|34574.7|34554.7|34580.7|34560.7|34581.1|34561.1|34573.5|34553.5|24
1649672110000|2022-04-11 10:15:10|34579.8|34559.8|34576.5|34556.5|34579.8|34559.8|34573.2|34553.2|24
1649672120000|2022-04-11 10:15:20|34576.4|34556.4|34577.6|34557.6|34577.7|34557.7|34574.8|34554.8|20
1649672130000|2022-04-11 10:15:30|34577.5|34557.5|34578.4|34558.4|34579.6|34559.6|34576.4|34556.4|31
1649672140000|2022-04-11 10:15:40|34578.2|34558.2|34570.7|34550.7|34584.7|34564.7|34570.7|34550.7|23
1649672150000|2022-04-11 10:15:50|34576.7|34556.7|34578.7|34558.7|34585.8|34565.8|34576.7|34556.7|29
1649672160000|2022-04-11 10:16:00|34578.6|34558.6|34579|34559|34585.7|34565.7|34578.5|34558.5|23
1649672170000|2022-04-11 10:16:10|34579.6|34559.6|34582|34562|34582.7|34562.7|34579.6|34559.6|20
1649672180000|2022-04-11 10:16:20|34582.2|34562.2|34584.1|34564.1|34585.6|34565.6|34581.9|34561.9|32
1649672190000|2022-04-11 10:16:30|34583.8|34563.8|34584.6|34564.6|34585.1|34565.1|34583.8|34563.8|21
1649672200000|2022-04-11 10:16:40|34584.8|34564.8|34586.8|34566.8|34586.9|34566.9|34584.7|34564.7|19
1649672210000|2022-04-11 10:16:50|34587.7|34567.7|34588.2|34568.2|34589.2|34569.2|34587|34567|24
1649672220000|2022-04-11 10:17:00|34587.9|34567.9|34588.4|34568.4|34588.4|34568.4|34586.2|34566.2|34
1649672230000|2022-04-11 10:17:10|34587.4|34567.4|34586.1|34566.1|34588.4|34568.4|34586|34566|27
1649672240000|2022-04-11 10:17:20|34587.1|34567.1|34584.2|34564.2|34587.1|34567.1|34582.2|34562.2|25
1649672250000|2022-04-11 10:17:30|34584.5|34564.5|34584.4|34564.4|34585.2|34565.2|34583.7|34563.7|19
1649672260000|2022-04-11 10:17:40|34585.2|34565.2|34584.8|34564.8|34585.3|34565.3|34584.5|34564.5|16
1649672270000|2022-04-11 10:17:50|34584.5|34564.5|34585.1|34565.1|34586|34566|34584.5|34564.5|20
1649672280000|2022-04-11 10:18:00|34585|34565|34583.9|34563.9|34585.7|34565.7|34582.9|34562.9|27
1649672290000|2022-04-11 10:18:10|34584.1|34564.1|34583.6|34563.6|34584.1|34564.1|34583.3|34563.3|19
1649672300000|2022-04-11 10:18:20|34583.7|34563.7|34584.3|34564.3|34585|34565|34583.4|34563.4|19
1649672310000|2022-04-11 10:18:30|34583|34563|34583.7|34563.7|34585|34565|34583|34563|29
1649672320000|2022-04-11 10:18:40|34583.9|34563.9|34585.2|34565.2|34585.4|34565.4|34583.9|34563.9|16
1649672330000|2022-04-11 10:18:50|34586.1|34566.1|34584|34564|34586.2|34566.2|34584|34564|22
1649672340000|2022-04-11 10:19:00|34584.2|34564.2|34582.7|34562.7|34584.7|34564.7|34582.4|34562.4|16
1649672350000|2022-04-11 10:19:10|34582.3|34562.3|34583.5|34563.5|34583.6|34563.6|34582.3|34562.3|14
1649672360000|2022-04-11 10:19:20|34583.6|34563.6|34581.5|34561.5|34583.9|34563.9|34580.9|34560.9|21
1649672370000|2022-04-11 10:19:30|34581|34561|34581.4|34561.4|34582.4|34562.4|34580.4|34560.4|24
1649672380000|2022-04-11 10:19:40|34581.3|34561.3|34583.9|34563.9|34584.2|34564.2|34581.1|34561.1|20
1649672390000|2022-04-11 10:19:50|34583.3|34563.3|34588.9|34568.9|34588.9|34568.9|34583.3|34563.3|34
1649672400000|2022-04-11 10:20:00|34587.9|34567.9|34589.3|34569.3|34591.1|34571.1|34587.2|34567.2|18
1649672410000|2022-04-11 10:20:10|34589.8|34569.8|34592.3|34572.3|34594.3|34574.3|34589.7|34569.7|23
1649672420000|2022-04-11 10:20:20|34592.2|34572.2|34596.4|34576.4|34596.8|34576.8|34592|34572|26
1649672430000|2022-04-11 10:20:30|34596.2|34576.2|34593.6|34573.6|34596.2|34576.2|34592.6|34572.6|26
1649672440000|2022-04-11 10:20:40|34594.1|34574.1|34595.3|34575.3|34596.3|34576.3|34593.9|34573.9|17
1649672450000|2022-04-11 10:20:50|34596.7|34576.7|34597.4|34577.4|34597.4|34577.4|34595.7|34575.7|25
1649672460000|2022-04-11 10:21:00|34597.2|34577.2|34595.9|34575.9|34597.2|34577.2|34595.9|34575.9|21
1649672470000|2022-04-11 10:21:10|34595.2|34575.2|34596.5|34576.5|34596.9|34576.9|34595.2|34575.2|25
1649672480000|2022-04-11 10:21:20|34596.3|34576.3|34596.3|34576.3|34597.2|34577.2|34596.2|34576.2|19
1649672490000|2022-04-11 10:21:30|34596.5|34576.5|34597.5|34577.5|34598.3|34578.3|34596.2|34576.2|16
1649672500000|2022-04-11 10:21:40|34597.9|34577.9|34598.5|34578.5|34599.1|34579.1|34597.5|34577.5|15
1649672510000|2022-04-11 10:21:50|34598.6|34578.6|34599.9|34579.9|34599.9|34579.9|34597.6|34577.6|12
1649672520000|2022-04-11 10:22:00|34600|34580|34599.1|34579.1|34600|34580|34599.1|34579.1|19
1649672530000|2022-04-11 10:22:10|34599|34579|34598.8|34578.8|34599.3|34579.3|34598.8|34578.8|8
1649672540000|2022-04-11 10:22:20|34598.9|34578.9|34598.4|34578.4|34599|34579|34598.2|34578.2|14
1649672550000|2022-04-11 10:22:30|34598.5|34578.5|34599.7|34579.7|34600|34580|34598.4|34578.4|17
1649672560000|2022-04-11 10:22:40|34600|34580|34597.4|34577.4|34600.5|34580.5|34597.4|34577.4|17
1649672570000|2022-04-11 10:22:50|34597.6|34577.6|34598.4|34578.4|34602.1|34582.1|34597.6|34577.6|25
1649672580000|2022-04-11 10:23:00|34598.8|34578.8|34598.5|34578.5|34599.4|34579.4|34597.6|34577.6|25
1649672590000|2022-04-11 10:23:10|34597.9|34577.9|34598.3|34578.3|34598.6|34578.6|34597.2|34577.2|19
1649672600000|2022-04-11 10:23:20|34598.4|34578.4|34600.4|34580.4|34601.3|34581.3|34598.1|34578.1|24
1649672610000|2022-04-11 10:23:30|34600.2|34580.2|34601.1|34581.1|34601.9|34581.9|34599.5|34579.5|25
1649672620000|2022-04-11 10:23:40|34600.8|34580.8|34602.4|34582.4|34602.5|34582.5|34600.8|34580.8|13
1649672630000|2022-04-11 10:23:50|34602.5|34582.5|34601.8|34581.8|34602.6|34582.6|34601.7|34581.7|15
1649672640000|2022-04-11 10:24:00|34601.7|34581.7|34601.9|34581.9|34602.5|34582.5|34601.7|34581.7|16
1649672650000|2022-04-11 10:24:10|34601.4|34581.4|34603|34583|34603.3|34583.3|34601.4|34581.4|12
1649672660000|2022-04-11 10:24:20|34603.3|34583.3|34618.2|34598.2|34619.1|34599.1|34603.2|34583.2|18
1649672670000|2022-04-11 10:24:30|34618.3|34598.3|34623.3|34603.3|34638.4|34603.9|34617.4|34588.4|29
1649672680000|2022-04-11 10:24:40|34623.6|34603.6|34628|34608|34628.8|34608.8|34623.3|34603.3|24
1649672690000|2022-04-11 10:24:50|34627.7|34607.7|34628|34608|34628.2|34608.2|34626.7|34606.7|18
1649672700000|2022-04-11 10:25:00|34628.2|34608.2|34627.7|34607.7|34628.2|34608.2|34626.8|34606.8|20
1649672710000|2022-04-11 10:25:10|34627.9|34607.9|34627.4|34607.4|34628|34608|34627.2|34607.2|13
1649672720000|2022-04-11 10:25:20|34627.3|34607.3|34627.5|34607.5|34628|34608|34626.7|34606.7|19
1649672730000|2022-04-11 10:25:30|34628|34608|34627.4|34607.4|34628.7|34608.7|34625.6|34605.6|17
1649672740000|2022-04-11 10:25:40|34627.9|34607.9|34630.3|34610.3|34631.8|34611.8|34627.4|34607.4|24
1649672750000|2022-04-11 10:25:50|34629.4|34609.4|34630.7|34610.7|34631.6|34611.6|34629.4|34609.4|17
1649672760000|2022-04-11 10:26:00|34630|34610|34629.5|34609.5|34630.8|34610.8|34627.6|34607.6|21
1649672770000|2022-04-11 10:26:10|34629.6|34609.6|34631|34611|34633.1|34613.1|34629.3|34609.3|26
1649672780000|2022-04-11 10:26:20|34630.5|34610.5|34633.7|34613.7|34634.2|34614.2|34630.4|34610.4|31
1649672790000|2022-04-11 10:26:30|34632.9|34612.9|34632.1|34612.1|34633.2|34613.2|34631.6|34611.6|25
1649672800000|2022-04-11 10:26:40|34632.3|34612.3|34628.4|34608.4|34632.7|34612.7|34627.8|34607.8|25
1649672810000|2022-04-11 10:26:50|34628.9|34608.9|34628.5|34608.5|34629.8|34609.8|34628.4|34608.4|25
1649672820000|2022-04-11 10:27:00|34626.4|34606.4|34626.5|34606.5|34627.3|34607.3|34625.9|34605.9|30
1649672830000|2022-04-11 10:27:10|34626.8|34606.8|34632.3|34612.3|34632.4|34612.4|34626.8|34606.8|27
1649672840000|2022-04-11 10:27:20|34632.5|34612.5|34630.4|34610.4|34633.4|34613.4|34630.4|34610.4|23
1649672850000|2022-04-11 10:27:30|34629.4|34609.4|34630.3|34610.3|34632.4|34612.4|34628.7|34608.7|18
1649672860000|2022-04-11 10:27:40|34630.4|34610.4|34631.4|34611.4|34631.7|34611.7|34630.4|34610.4|20
1649672870000|2022-04-11 10:27:50|34631.5|34611.5|34634.8|34614.8|34635.5|34615.5|34631.5|34611.5|29
1649672880000|2022-04-11 10:28:00|34635|34615|34632.7|34612.7|34635|34615|34632.7|34612.7|20
1649672890000|2022-04-11 10:28:10|34633.3|34613.3|34635.2|34615.2|34635.4|34615.4|34629.2|34609.2|28
1649672900000|2022-04-11 10:28:20|34634.9|34614.9|34637.2|34617.2|34638|34618|34633.2|34613.2|29
1649672910000|2022-04-11 10:28:30|34637.9|34617.9|34636.4|34616.4|34639.1|34619.1|34636.1|34616.1|28
1649672920000|2022-04-11 10:28:40|34637.3|34617.3|34636.7|34616.7|34640|34620|34636.1|34616.1|24
1649672930000|2022-04-11 10:28:50|34636.5|34616.5|34636.5|34616.5|34641.2|34621.2|34633.7|34613.7|26
1649672940000|2022-04-11 10:29:00|34637.2|34617.2|34639.7|34619.7|34642.9|34622.9|34637.2|34617.2|33
1649672950000|2022-04-11 10:29:10|34640.1|34620.1|34632|34612|34642.8|34622.8|34630.8|34610.8|25
1649672960000|2022-04-11 10:29:20|34630.7|34610.7|34632.6|34612.6|34640.1|34620.1|34630.7|34610.7|36
1649672970000|2022-04-11 10:29:30|34633.4|34613.4|34632.8|34612.8|34633.6|34613.6|34627.1|34607.1|30
1649672980000|2022-04-11 10:29:40|34632|34612|34633.8|34613.8|34633.8|34613.8|34631.1|34611.1|14
1649672990000|2022-04-11 10:29:50|34633.4|34613.4|34627.5|34607.5|34635.8|34615.8|34627.5|34607.5|24
1649673000000|2022-04-11 10:30:00|34629.9|34609.9|34636.8|34616.8|34639.7|34619.7|34628.8|34608.8|28
1649673010000|2022-04-11 10:30:10|34637|34617|34630.9|34610.9|34637.2|34617.2|34630.8|34610.8|19
1649673020000|2022-04-11 10:30:20|34632.6|34612.6|34632.6|34612.6|34636.6|34616.6|34631.5|34611.5|19
1649673030000|2022-04-11 10:30:30|34632.5|34612.5|34638.9|34618.9|34638.9|34618.9|34631.5|34611.5|22
1649673040000|2022-04-11 10:30:40|34638.5|34618.5|34624.6|34604.6|34638.8|34618.8|34623.2|34603.2|27
1649673050000|2022-04-11 10:30:50|34624.8|34604.8|34627.4|34607.4|34629.9|34609.9|34624.4|34604.4|26
1649673060000|2022-04-11 10:31:00|34627.8|34607.8|34630|34610|34632.1|34612.1|34627.7|34607.7|23
1649673070000|2022-04-11 10:31:10|34629.9|34609.9|34628.7|34608.7|34629.9|34609.9|34628.5|34608.5|16
1649673080000|2022-04-11 10:31:20|34628.8|34608.8|34633.7|34613.7|34633.7|34613.7|34628.8|34608.8|15
1649673090000|2022-04-11 10:31:30|34634|34614|34628.8|34608.8|34634|34614|34627.7|34607.7|13
1649673100000|2022-04-11 10:31:40|34631.4|34611.4|34628.1|34608.1|34653|34618.4|34628.1|34589.9|28
1649673110000|2022-04-11 10:31:50|34627.7|34607.7|34628|34608|34628.6|34608.6|34625.8|34605.8|26
1649673120000|2022-04-11 10:32:00|34628.8|34608.8|34627|34607|34628.8|34608.8|34626.1|34606.1|17
1649673130000|2022-04-11 10:32:10|34626.9|34606.9|34627.9|34607.9|34627.9|34607.9|34626.7|34606.7|17
1649673140000|2022-04-11 10:32:20|34628|34608|34629.9|34609.9|34654.8|34612.3|34627.8|34589.4|24
1649673150000|2022-04-11 10:32:30|34630.1|34610.1|34630.7|34610.7|34631.4|34611.4|34629.8|34609.8|22
1649673160000|2022-04-11 10:32:40|34630.6|34610.6|34631.8|34611.8|34631.8|34611.8|34630.2|34610.2|12
1649673170000|2022-04-11 10:32:50|34631.5|34611.5|34633.4|34613.4|34657.1|34614.3|34631.5|34590.6|20
1649673180000|2022-04-11 10:33:00|34632.3|34612.3|34632.8|34612.8|34634|34614|34632.2|34612.2|22
1649673190000|2022-04-11 10:33:10|34633.3|34613.3|34635.5|34615.5|34635.5|34615.5|34632.9|34612.9|11
1649673200000|2022-04-11 10:33:20|34635.6|34615.6|34634.1|34614.1|34635.6|34615.6|34633.8|34613.8|24
1649673210000|2022-04-11 10:33:30|34634.2|34614.2|34634.1|34614.1|34634.3|34614.3|34632.3|34612.3|23
1649673220000|2022-04-11 10:33:40|34633.9|34613.9|34634.5|34614.5|34635.8|34615.8|34633.9|34613.9|23
1649673230000|2022-04-11 10:33:50|34633.6|34613.6|34640.4|34620.4|34643|34623|34631.5|34611.5|21
1649673240000|2022-04-11 10:34:00|34641.3|34621.3|34644.7|34624.7|34645.2|34625.2|34641.1|34621.1|21
1649673250000|2022-04-11 10:34:10|34644.8|34624.8|34649.4|34629.4|34650.6|34630.6|34644.8|34624.8|20
1649673260000|2022-04-11 10:34:20|34649.3|34629.3|34650.1|34630.1|34650.6|34630.6|34649.3|34629.3|23
1649673270000|2022-04-11 10:34:30|34650.2|34630.2|34650.8|34630.8|34650.9|34630.9|34649.6|34629.6|18
1649673280000|2022-04-11 10:34:40|34650.7|34630.7|34648|34628|34650.9|34630.9|34648|34628|19
1649673290000|2022-04-11 10:34:50|34648.9|34628.9|34648.7|34628.7|34648.9|34628.9|34646.4|34626.4|25
1649673300000|2022-04-11 10:35:00|34648.4|34628.4|34646.1|34626.1|34648.8|34628.8|34646.1|34626.1|23
1649673310000|2022-04-11 10:35:10|34646.3|34626.3|34654.9|34634.9|34654.9|34634.9|34645.2|34625.2|28
1649673320000|2022-04-11 10:35:20|34655.5|34635.5|34657|34637|34678.3|34637.4|34654.5|34613.9|26
1649673330000|2022-04-11 10:35:30|34657.5|34637.5|34661.1|34641.1|34661.7|34641.7|34657.3|34637.3|19
1649673340000|2022-04-11 10:35:40|34661|34641|34662.9|34642.9|34663.3|34643.3|34661|34641|28
1649673350000|2022-04-11 10:35:50|34663|34643|34665.9|34645.9|34666.3|34646.3|34663|34643|24
1649673360000|2022-04-11 10:36:00|34666.8|34646.8|34668.6|34648.6|34668.6|34648.6|34665.7|34645.7|21
1649673370000|2022-04-11 10:36:10|34667.7|34647.7|34665.5|34645.5|34667.7|34647.7|34664.2|34644.2|22
1649673380000|2022-04-11 10:36:20|34665.6|34645.6|34664.6|34644.6|34665.7|34645.7|34662.2|34642.2|28
1649673390000|2022-04-11 10:36:30|34664.7|34644.7|34670.6|34650.6|34671.3|34651.3|34663.8|34643.8|26
1649673400000|2022-04-11 10:36:40|34670.7|34650.7|34669.8|34649.8|34671.5|34651.5|34669.8|34649.8|26
1649673410000|2022-04-11 10:36:50|34669.7|34649.7|34671.7|34651.7|34672.6|34652.6|34669.3|34649.3|28
1649673420000|2022-04-11 10:37:00|34671.6|34651.6|34666.3|34646.3|34671.7|34651.7|34666|34646|26
1649673430000|2022-04-11 10:37:10|34666.1|34646.1|34673.3|34653.3|34673.5|34653.5|34664|34644|23
1649673440000|2022-04-11 10:37:20|34672.4|34652.4|34672.9|34652.9|34696|34655.3|34669.1|34628.9|28
1649673450000|2022-04-11 10:37:30|34673.5|34653.5|34674.6|34654.6|34676.2|34656.2|34671.8|34651.8|26
1649673460000|2022-04-11 10:37:40|34674.8|34654.8|34676.3|34656.3|34676.9|34656.9|34674.5|34654.5|24
1649673470000|2022-04-11 10:37:50|34676|34656|34677.4|34657.4|34679.9|34659.9|34676|34656|27
1649673480000|2022-04-11 10:38:00|34677.7|34657.7|34674.1|34654.1|34677.7|34657.7|34674.1|34654.1|26
1649673490000|2022-04-11 10:38:10|34673.8|34653.8|34671.6|34651.6|34673.9|34653.9|34671.6|34651.6|21
1649673500000|2022-04-11 10:38:20|34671.2|34651.2|34672.7|34652.7|34674.6|34654.6|34671.1|34651.1|27
1649673510000|2022-04-11 10:38:30|34672.6|34652.6|34674.4|34654.4|34674.6|34654.6|34672.2|34652.2|21
1649673520000|2022-04-11 10:38:40|34674.6|34654.6|34674|34654|34675.7|34655.7|34672.6|34652.6|23
1649673530000|2022-04-11 10:38:50|34674.7|34654.7|34679.2|34659.2|34679.3|34659.3|34673.8|34653.8|24
1649673540000|2022-04-11 10:39:00|34679.7|34659.7|34680|34660|34681.6|34661.6|34679.7|34659.7|25
1649673550000|2022-04-11 10:39:10|34681.1|34661.1|34687.1|34667.1|34687.1|34667.1|34681.1|34661.1|23
1649673560000|2022-04-11 10:39:20|34687.2|34667.2|34687.2|34667.2|34687.7|34667.7|34685.2|34665.2|33
1649673570000|2022-04-11 10:39:30|34686.9|34666.9|34687.4|34667.4|34688|34668|34686.6|34666.6|23
1649673580000|2022-04-11 10:39:40|34687.1|34667.1|34687.5|34667.5|34688.4|34668.4|34686.8|34666.8|24
1649673590000|2022-04-11 10:39:50|34687.1|34667.1|34695.7|34675.7|34699.8|34679.8|34686.8|34666.8|33
1649673600000|2022-04-11 10:40:00|34695.9|34675.9|34692.1|34672.1|34696.1|34676.1|34692|34672|31
1649673610000|2022-04-11 10:40:10|34692|34672|34691.8|34671.8|34692.2|34672.2|34691.5|34671.5|19
1649673620000|2022-04-11 10:40:20|34691.7|34671.7|34689.7|34669.7|34694.1|34674.1|34689.7|34669.7|25
1649673630000|2022-04-11 10:40:30|34689.5|34669.5|34688.5|34668.5|34690.2|34670.2|34687.8|34667.8|25
1649673640000|2022-04-11 10:40:40|34687.9|34667.9|34687.5|34667.5|34688.1|34668.1|34687.1|34667.1|27
1649673650000|2022-04-11 10:40:50|34688.4|34668.4|34690|34670|34690.8|34670.8|34688.4|34668.4|24
1649673660000|2022-04-11 10:41:00|34690.6|34670.6|34698.1|34678.1|34698.8|34678.8|34690.6|34670.6|21
1649673670000|2022-04-11 10:41:10|34698.3|34678.3|34718.5|34698.5|34719.1|34699.1|34695.9|34675.9|29
1649673680000|2022-04-11 10:41:20|34718.9|34698.9|34717.8|34697.8|34719.1|34699.1|34716.8|34696.8|25
1649673690000|2022-04-11 10:41:30|34718.1|34698.1|34716.7|34696.7|34718.1|34698.1|34716.4|34696.4|21
1649673700000|2022-04-11 10:41:40|34716.9|34696.9|34716.5|34696.5|34717.5|34697.5|34716.2|34696.2|22
1649673710000|2022-04-11 10:41:50|34715.4|34695.4|34716.6|34696.6|34716.8|34696.8|34713.9|34693.9|32
1649673720000|2022-04-11 10:42:00|34716.4|34696.4|34716.3|34696.3|34716.4|34696.4|34714.9|34694.9|28
1649673730000|2022-04-11 10:42:10|34716.6|34696.6|34715.6|34695.6|34717|34697|34715.6|34695.6|31
1649673740000|2022-04-11 10:42:20|34715.8|34695.8|34722.1|34702.1|34722.1|34702.1|34715.5|34695.5|32
1649673750000|2022-04-11 10:42:30|34722.4|34702.4|34715.8|34695.8|34722.6|34702.6|34714.7|34694.7|23
1649673760000|2022-04-11 10:42:40|34715.2|34695.2|34713.2|34693.2|34719.5|34699.5|34712.7|34692.7|21
1649673770000|2022-04-11 10:42:50|34712.5|34692.5|34713.7|34693.7|34714.5|34694.5|34712.5|34692.5|26
1649673780000|2022-04-11 10:43:00|34713.8|34693.8|34714.5|34694.5|34714.6|34694.6|34713.1|34693.1|25
1649673790000|2022-04-11 10:43:10|34714.6|34694.6|34716|34696|34716|34696|34714.6|34694.6|14
1649673800000|2022-04-11 10:43:20|34715.3|34695.3|34716.1|34696.1|34716.1|34696.1|34714.6|34694.6|29
1649673810000|2022-04-11 10:43:30|34716.4|34696.4|34716|34696|34716.4|34696.4|34714.8|34694.8|25
1649673820000|2022-04-11 10:43:40|34716.7|34696.7|34715.5|34695.5|34716.7|34696.7|34714.6|34694.6|17
1649673830000|2022-04-11 10:43:50|34715.6|34695.6|34715.8|34695.8|34716.5|34696.5|34714.9|34694.9|23
1649673840000|2022-04-11 10:44:00|34716|34696|34713.7|34693.7|34716.3|34696.3|34712.2|34692.2|33
1649673850000|2022-04-11 10:44:10|34713.5|34693.5|34714.1|34694.1|34714.8|34694.8|34712.7|34692.7|26
1649673860000|2022-04-11 10:44:20|34713.7|34693.7|34713.1|34693.1|34714.4|34694.4|34712.7|34692.7|22
1649673870000|2022-04-11 10:44:30|34713|34693|34713.3|34693.3|34713.8|34693.8|34712.3|34692.3|25
1649673880000|2022-04-11 10:44:40|34713.4|34693.4|34713.2|34693.2|34714|34694|34712.2|34692.2|26
1649673890000|2022-04-11 10:44:50|34712.9|34692.9|34714.5|34694.5|34714.6|34694.6|34712.3|34692.3|27
1649673900000|2022-04-11 10:45:00|34714.4|34694.4|34714.3|34694.3|34715.2|34695.2|34714.1|34694.1|18
1649673910000|2022-04-11 10:45:10|34714.2|34694.2|34714.4|34694.4|34714.8|34694.8|34713.8|34693.8|18
1649673920000|2022-04-11 10:45:20|34714.3|34694.3|34715.9|34695.9|34716.4|34696.4|34713.5|34693.5|27
1649673930000|2022-04-11 10:45:30|34716.3|34696.3|34717.6|34697.6|34717.6|34697.6|34714.1|34694.1|28
1649673940000|2022-04-11 10:45:40|34716.6|34696.6|34716.3|34696.3|34717.4|34697.4|34716|34696|27
1649673950000|2022-04-11 10:45:50|34716.4|34696.4|34716.2|34696.2|34717.5|34697.5|34715.2|34695.2|30
1649673960000|2022-04-11 10:46:00|34716|34696|34718.2|34698.2|34718.6|34698.6|34716|34696|23
1649673970000|2022-04-11 10:46:10|34718.5|34698.5|34717.5|34697.5|34718.9|34698.9|34716.9|34696.9|25
1649673980000|2022-04-11 10:46:20|34717.3|34697.3|34717|34697|34717.6|34697.6|34716.5|34696.5|12
1649673990000|2022-04-11 10:46:30|34717.1|34697.1|34718.8|34698.8|34719.2|34699.2|34717.1|34697.1|17
1649674000000|2022-04-11 10:46:40|34718.9|34698.9|34718.2|34698.2|34719.5|34699.5|34718.2|34698.2|12
1649674010000|2022-04-11 10:46:50|34718.1|34698.1|34718|34698|34718.4|34698.4|34717.8|34697.8|15
1649674020000|2022-04-11 10:47:00|34717.9|34697.9|34717.6|34697.6|34722|34702|34716.8|34696.8|21
1649674030000|2022-04-11 10:47:10|34717.8|34697.8|34711.2|34691.2|34718.7|34698.7|34710|34690|26
1649674040000|2022-04-11 10:47:20|34710.8|34690.8|34709.4|34689.4|34710.8|34690.8|34709.1|34689.1|26
1649674050000|2022-04-11 10:47:30|34708.9|34688.9|34709.4|34689.4|34709.7|34689.7|34708.6|34688.6|23
1649674060000|2022-04-11 10:47:40|34709.2|34689.2|34700|34680|34709.6|34689.6|34697.9|34677.9|25
1649674070000|2022-04-11 10:47:50|34699.7|34679.7|34695.4|34675.4|34700.7|34680.7|34693.5|34673.5|35
1649674080000|2022-04-11 10:48:00|34695.6|34675.6|34689.5|34669.5|34696.8|34676.8|34688.3|34668.3|29
1649674090000|2022-04-11 10:48:10|34689.4|34669.4|34691.5|34671.5|34691.9|34671.9|34689.1|34669.1|19
1649674100000|2022-04-11 10:48:20|34691.3|34671.3|34690.8|34670.8|34692.6|34672.6|34690.5|34670.5|29
1649674110000|2022-04-11 10:48:30|34690.9|34670.9|34694.4|34674.4|34695.8|34675.8|34690.9|34670.9|31
1649674120000|2022-04-11 10:48:40|34694.5|34674.5|34693.4|34673.4|34695.3|34675.3|34691.5|34671.5|18
1649674130000|2022-04-11 10:48:50|34693.1|34673.1|34689.9|34669.9|34693.2|34673.2|34689.9|34669.9|23
1649674140000|2022-04-11 10:49:00|34689.5|34669.5|34692.3|34672.3|34692.3|34672.3|34686.2|34666.2|26
1649674150000|2022-04-11 10:49:10|34692.4|34672.4|34695.4|34675.4|34695.7|34675.7|34692.4|34672.4|34
1649674160000|2022-04-11 10:49:20|34696|34676|34693.1|34673.1|34696|34676|34692.4|34672.4|28
1649674170000|2022-04-11 10:49:30|34693|34673|34693|34673|34693.3|34673.3|34692.9|34672.9|12
1649674180000|2022-04-11 10:49:40|34693.1|34673.1|34692.3|34672.3|34693.5|34673.5|34692.3|34672.3|11
1649674190000|2022-04-11 10:49:50|34692.1|34672.1|34692.2|34672.2|34693.1|34673.1|34692.1|34672.1|15
1649674200000|2022-04-11 10:50:00|34692.1|34672.1|34688.8|34668.8|34692.4|34672.4|34688.4|34668.4|21
1649674210000|2022-04-11 10:50:10|34688.7|34668.7|34688.7|34668.7|34689.2|34669.2|34687.4|34667.4|23
1649674220000|2022-04-11 10:50:20|34689|34669|34685.2|34665.2|34689|34669|34683.7|34663.7|28
1649674230000|2022-04-11 10:50:30|34685.4|34665.4|34681.8|34661.8|34685.4|34665.4|34681.4|34661.4|22
1649674240000|2022-04-11 10:50:40|34681.9|34661.9|34684.5|34664.5|34684.6|34664.6|34681.9|34661.9|21
1649674250000|2022-04-11 10:50:50|34684.3|34664.3|34684.2|34664.2|34684.4|34664.4|34684.1|34664.1|16
1649674260000|2022-04-11 10:51:00|34684.1|34664.1|34686.2|34666.2|34686.6|34666.6|34684.1|34664.1|17
1649674270000|2022-04-11 10:51:10|34686.1|34666.1|34688|34668|34689.8|34669.8|34685.9|34665.9|23
1649674280000|2022-04-11 10:51:20|34688.1|34668.1|34689.4|34669.4|34689.7|34669.7|34687.6|34667.6|21
1649674290000|2022-04-11 10:51:30|34689.5|34669.5|34690.7|34670.7|34690.8|34670.8|34688.9|34668.9|15
1649674300000|2022-04-11 10:51:40|34692.2|34672.2|34691.5|34671.5|34692.4|34672.4|34691.4|34671.4|17
1649674310000|2022-04-11 10:51:50|34691.8|34671.8|34691.3|34671.3|34692.3|34672.3|34691.3|34671.3|15
1649674320000|2022-04-11 10:52:00|34691.2|34671.2|34691.2|34671.2|34691.4|34671.4|34690.7|34670.7|17
1649674330000|2022-04-11 10:52:10|34691.3|34671.3|34686.9|34666.9|34692.9|34672.9|34686.9|34666.9|14
1649674340000|2022-04-11 10:52:20|34686.6|34666.6|34683.7|34663.7|34686.9|34666.9|34683.3|34663.3|22
1649674350000|2022-04-11 10:52:30|34683.5|34663.5|34681.2|34661.2|34684|34664|34681.2|34661.2|14
1649674360000|2022-04-11 10:52:40|34681.3|34661.3|34680.8|34660.8|34681.4|34661.4|34680.8|34660.8|14
1649674370000|2022-04-11 10:52:50|34680.7|34660.7|34681.4|34661.4|34682.1|34662.1|34680.7|34660.7|16
1649674380000|2022-04-11 10:53:00|34681.7|34661.7|34680.9|34660.9|34681.8|34661.8|34680|34660|18
1649674390000|2022-04-11 10:53:10|34681|34661|34678.7|34658.7|34681.5|34661.5|34678.7|34658.7|13
1649674400000|2022-04-11 10:53:20|34679.5|34659.5|34678.3|34658.3|34679.5|34659.5|34678.1|34658.1|21
1649674410000|2022-04-11 10:53:30|34678.1|34658.1|34678.4|34658.4|34678.5|34658.5|34677.6|34657.6|13
1649674420000|2022-04-11 10:53:40|34678.5|34658.5|34679.1|34659.1|34679.2|34659.2|34678.5|34658.5|11
1649674430000|2022-04-11 10:53:50|34679|34659|34678.8|34658.8|34679.1|34659.1|34678.8|34658.8|17
1649674440000|2022-04-11 10:54:00|34678.3|34658.3|34679.9|34659.9|34680.7|34660.7|34678.3|34658.3|17
1649674450000|2022-04-11 10:54:10|34680.3|34660.3|34681.6|34661.6|34681.6|34661.6|34680.2|34660.2|20
1649674460000|2022-04-11 10:54:20|34681.8|34661.8|34683.7|34663.7|34684.8|34664.8|34681.5|34661.5|30
1649674470000|2022-04-11 10:54:30|34683.8|34663.8|34685.5|34665.5|34685.7|34665.7|34683.8|34663.8|15
1649674480000|2022-04-11 10:54:40|34686.6|34666.6|34687.1|34667.1|34687.8|34667.8|34686.6|34666.6|17
1649674490000|2022-04-11 10:54:50|34687.2|34667.2|34686.7|34666.7|34687.4|34667.4|34686.7|34666.7|11
1649674500000|2022-04-11 10:55:00|34685.6|34665.6|34684.6|34664.6|34685.6|34665.6|34683.8|34663.8|21
1649674510000|2022-04-11 10:55:10|34685.1|34665.1|34685.8|34665.8|34686.4|34666.4|34684.8|34664.8|24
1649674520000|2022-04-11 10:55:20|34685.9|34665.9|34686.2|34666.2|34686.9|34666.9|34684.3|34664.3|27
1649674530000|2022-04-11 10:55:30|34686.1|34666.1|34684.7|34664.7|34686.3|34666.3|34684|34664|24
1649674540000|2022-04-11 10:55:40|34684.6|34664.6|34680.5|34660.5|34684.6|34664.6|34680.2|34660.2|30
1649674550000|2022-04-11 10:55:50|34680.6|34660.6|34681.1|34661.1|34681.6|34661.6|34680.3|34660.3|27
1649674560000|2022-04-11 10:56:00|34681.2|34661.2|34681.1|34661.1|34682.5|34662.5|34679|34659|20
1649674570000|2022-04-11 10:56:10|34680.9|34660.9|34680.9|34660.9|34681.4|34661.4|34680.7|34660.7|16
1649674580000|2022-04-11 10:56:20|34680.8|34660.8|34680.8|34660.8|34681.1|34661.1|34680.5|34660.5|10
1649674590000|2022-04-11 10:56:30|34680.6|34660.6|34680.6|34660.6|34682.5|34662.5|34679.8|34659.8|26
1649674600000|2022-04-11 10:56:40|34679.5|34659.5|34673|34653|34681.2|34661.2|34672.5|34652.5|29
1649674610000|2022-04-11 10:56:50|34674.5|34654.5|34675.5|34655.5|34675.8|34655.8|34673.4|34653.4|29
1649674620000|2022-04-11 10:57:00|34676.1|34656.1|34675.4|34655.4|34676.1|34656.1|34675.3|34655.3|10
1649674630000|2022-04-11 10:57:10|34675.3|34655.3|34673.3|34653.3|34675.3|34655.3|34672.6|34652.6|27
1649674640000|2022-04-11 10:57:20|34673|34653|34672.9|34652.9|34673.6|34653.6|34672.7|34652.7|20
1649674650000|2022-04-11 10:57:30|34673|34653|34671.8|34651.8|34673.2|34653.2|34670.4|34650.4|16
1649674660000|2022-04-11 10:57:40|34671.7|34651.7|34671.4|34651.4|34671.8|34651.8|34671.1|34651.1|16
1649674670000|2022-04-11 10:57:50|34671.5|34651.5|34671.3|34651.3|34671.6|34651.6|34671.2|34651.2|14
1649674680000|2022-04-11 10:58:00|34670.9|34650.9|34670.8|34650.8|34671.5|34651.5|34670.5|34650.5|14
1649674690000|2022-04-11 10:58:10|34670.7|34650.7|34669.4|34649.4|34671|34651|34667.9|34647.9|32
1649674700000|2022-04-11 10:58:20|34668.7|34648.7|34657.8|34637.8|34669.5|34649.5|34657.8|34637.8|27
1649674710000|2022-04-11 10:58:30|34657.9|34637.9|34659.8|34639.8|34660.3|34640.3|34655.7|34635.7|28
1649674720000|2022-04-11 10:58:40|34659.9|34639.9|34664.4|34644.4|34664.5|34644.5|34659.9|34639.9|18
1649674730000|2022-04-11 10:58:50|34664.3|34644.3|34665.3|34645.3|34666|34646|34664.3|34644.3|21
1649674740000|2022-04-11 10:59:00|34665.5|34645.5|34660.4|34640.4|34665.5|34645.5|34659.9|34639.9|24
1649674750000|2022-04-11 10:59:10|34661.4|34641.4|34657.2|34637.2|34661.4|34641.4|34657|34637|28
1649674760000|2022-04-11 10:59:20|34656.9|34636.9|34655.8|34635.8|34657.1|34637.1|34655.7|34635.7|25
1649674770000|2022-04-11 10:59:30|34655.5|34635.5|34653.6|34633.6|34655.7|34635.7|34653.5|34633.5|26
1649674780000|2022-04-11 10:59:40|34654.3|34634.3|34654.3|34634.3|34655.3|34635.3|34654.2|34634.2|21
1649674790000|2022-04-11 10:59:50|34654.5|34634.5|34655.1|34635.1|34655.1|34635.1|34654.5|34634.5|10
1649674800000|2022-04-11 11:00:00|34654.3|34634.3|34653.9|34633.9|34656.6|34636.6|34653.9|34633.9|27
1649674810000|2022-04-11 11:00:10|34654|34634|34653.6|34633.6|34654.7|34634.7|34651.9|34631.9|29
1649674820000|2022-04-11 11:00:20|34653.2|34633.2|34652.9|34632.9|34654.1|34634.1|34652.6|34632.6|26
1649674830000|2022-04-11 11:00:30|34653.5|34633.5|34650.9|34630.9|34653.5|34633.5|34650.4|34630.4|32
1649674840000|2022-04-11 11:00:40|34652.1|34632.1|34653.7|34633.7|34654|34634|34652.1|34632.1|33
1649674850000|2022-04-11 11:00:50|34653.4|34633.4|34654.1|34634.1|34654.1|34634.1|34653|34633|21
1649674860000|2022-04-11 11:01:00|34654.6|34634.6|34656.8|34636.8|34656.8|34636.8|34654.6|34634.6|26
1649674870000|2022-04-11 11:01:10|34657|34637|34660.3|34640.3|34660.4|34640.4|34656.3|34636.3|22
1649674880000|2022-04-11 11:01:20|34660.4|34640.4|34657.5|34637.5|34660.4|34640.4|34656.9|34636.9|25
1649674890000|2022-04-11 11:01:30|34657|34637|34658.2|34638.2|34658.6|34638.6|34657|34637|18
1649674900000|2022-04-11 11:01:40|34658.3|34638.3|34661|34641|34661.4|34641.4|34658.2|34638.2|20
1649674910000|2022-04-11 11:01:50|34661.1|34641.1|34660.2|34640.2|34661.1|34641.1|34658.3|34638.3|24
1649674920000|2022-04-11 11:02:00|34660|34640|34656.3|34636.3|34660.1|34640.1|34655.1|34635.1|15
1649674930000|2022-04-11 11:02:10|34657|34637|34656.7|34636.7|34657.6|34637.6|34656.2|34636.2|12
1649674940000|2022-04-11 11:02:20|34657.4|34637.4|34658.3|34638.3|34659.3|34639.3|34654.3|34634.3|19
1649674950000|2022-04-11 11:02:30|34658.6|34638.6|34657.7|34637.7|34659.1|34639.1|34657.7|34637.7|22
1649674960000|2022-04-11 11:02:40|34657.6|34637.6|34657.5|34637.5|34658|34638|34657|34637|24
1649674970000|2022-04-11 11:02:50|34657.4|34637.4|34655.5|34635.5|34657.8|34637.8|34654.9|34634.9|8
1649674980000|2022-04-11 11:03:00|34655.9|34635.9|34658.6|34638.6|34660|34640|34654.9|34634.9|20
1649674990000|2022-04-11 11:03:10|34659|34639|34664.8|34644.8|34665.6|34645.6|34657.7|34637.7|21
1649675000000|2022-04-11 11:03:20|34665.3|34645.3|34661.6|34641.6|34665.6|34645.6|34661.6|34641.6|18
1649675010000|2022-04-11 11:03:30|34661.5|34641.5|34661.3|34641.3|34661.7|34641.7|34661.2|34641.2|16
1649675020000|2022-04-11 11:03:40|34661.7|34641.7|34662.8|34642.8|34665.2|34645.2|34661.7|34641.7|22
1649675030000|2022-04-11 11:03:50|34663|34643|34662.6|34642.6|34664.7|34644.7|34661.4|34641.4|19
1649675040000|2022-04-11 11:04:00|34662.7|34642.7|34662.8|34642.8|34662.8|34642.8|34661.3|34641.3|20
1649675050000|2022-04-11 11:04:10|34662.4|34642.4|34661.7|34641.7|34662.8|34642.8|34661.7|34641.7|24
1649675060000|2022-04-11 11:04:20|34661.6|34641.6|34662.2|34642.2|34662.2|34642.2|34661.5|34641.5|16
1649675070000|2022-04-11 11:04:30|34662.6|34642.6|34661.4|34641.4|34662.6|34642.6|34661.2|34641.2|11
1649675080000|2022-04-11 11:04:40|34661.5|34641.5|34664.2|34644.2|34664.4|34644.4|34661.4|34641.4|23
1649675090000|2022-04-11 11:04:50|34664.1|34644.1|34667|34647|34667.2|34647.2|34662.6|34642.6|21
1649675100000|2022-04-11 11:05:00|34666.7|34646.7|34667.1|34647.1|34667.2|34647.2|34666|34646|22
1649675110000|2022-04-11 11:05:10|34666.3|34646.3|34667|34647|34667.7|34647.7|34666.3|34646.3|20
1649675120000|2022-04-11 11:05:20|34666.8|34646.8|34666.8|34646.8|34667|34647|34666|34646|10
1649675130000|2022-04-11 11:05:30|34666.5|34646.5|34666.2|34646.2|34666.8|34646.8|34666.2|34646.2|10
1649675140000|2022-04-11 11:05:40|34666.5|34646.5|34669.7|34649.7|34669.7|34649.7|34663.7|34643.7|8
1649675150000|2022-04-11 11:05:50|34666.5|34646.5|34664.1|34644.1|34667.4|34647.4|34664|34644|22
1649675160000|2022-04-11 11:06:00|34664.4|34644.4|34665.1|34645.1|34665.1|34645.1|34662.6|34642.6|17
1649675170000|2022-04-11 11:06:10|34665.2|34645.2|34665.2|34645.2|34665.8|34645.8|34665|34645|18
1649675180000|2022-04-11 11:06:20|34665.1|34645.1|34666.4|34646.4|34666.7|34646.7|34665.1|34645.1|12
1649675190000|2022-04-11 11:06:30|34666.6|34646.6|34665.9|34645.9|34667.4|34647.4|34665.6|34645.6|14
1649675200000|2022-04-11 11:06:40|34665.3|34645.3|34662.6|34642.6|34666.9|34646.9|34662.2|34642.2|15
1649675210000|2022-04-11 11:06:50|34665.4|34645.4|34666.1|34646.1|34666.1|34646.1|34664.7|34644.7|11
1649675220000|2022-04-11 11:07:00|34664.7|34644.7|34667.7|34647.7|34667.7|34647.7|34663|34643|20
1649675230000|2022-04-11 11:07:10|34667.9|34647.9|34668|34648|34668.9|34648.9|34667.4|34647.4|16
1649675240000|2022-04-11 11:07:20|34666.8|34646.8|34667.9|34647.9|34667.9|34647.9|34666.5|34646.5|14
1649675250000|2022-04-11 11:07:30|34667.5|34647.5|34665.7|34645.7|34667.9|34647.9|34665.7|34645.7|10
1649675260000|2022-04-11 11:07:40|34665.5|34645.5|34667|34647|34667|34647|34665.1|34645.1|8
1649675270000|2022-04-11 11:07:50|34665.5|34645.5|34667.2|34647.2|34667.2|34647.2|34664.2|34644.2|6
1649675280000|2022-04-11 11:08:00|34667|34647|34667.8|34647.8|34668.7|34648.7|34667|34647|16
1649675290000|2022-04-11 11:08:10|34667.9|34647.9|34667.6|34647.6|34668|34648|34667.6|34647.6|6
1649675300000|2022-04-11 11:08:20|34667.7|34647.7|34667.6|34647.6|34667.8|34647.8|34667.3|34647.3|7
1649675310000|2022-04-11 11:08:30|34669.4|34649.4|34671.3|34651.3|34671.3|34651.3|34668|34648|11
1649675320000|2022-04-11 11:08:40|34671.7|34651.7|34672.2|34652.2|34673.1|34653.1|34671.7|34651.7|19
1649675330000|2022-04-11 11:08:50|34672.6|34652.6|34672.1|34652.1|34673.7|34653.7|34672.1|34652.1|17
1649675340000|2022-04-11 11:09:00|34671.9|34651.9|34671.8|34651.8|34673.9|34653.9|34671.8|34651.8|16
1649675350000|2022-04-11 11:09:10|34671.9|34651.9|34671.8|34651.8|34672.2|34652.2|34671.1|34651.1|17
1649675360000|2022-04-11 11:09:20|34672.6|34652.6|34666.7|34646.7|34674.3|34654.3|34666.7|34646.7|18
1649675370000|2022-04-11 11:09:30|34666.9|34646.9|34665.7|34645.7|34667.9|34647.9|34665.7|34645.7|20
1649675380000|2022-04-11 11:09:40|34665.6|34645.6|34666.5|34646.5|34667.3|34647.3|34665.6|34645.6|21
1649675390000|2022-04-11 11:09:50|34666.4|34646.4|34666.4|34646.4|34666.7|34646.7|34665.9|34645.9|17
1649675400000|2022-04-11 11:10:00|34666|34646|34666.1|34646.1|34666.7|34646.7|34665.6|34645.6|15
1649675410000|2022-04-11 11:10:10|34666.6|34646.6|34668.4|34648.4|34668.4|34648.4|34666.5|34646.5|16
1649675420000|2022-04-11 11:10:20|34667.9|34647.9|34669.3|34649.3|34669.3|34649.3|34666.8|34646.8|13
1649675430000|2022-04-11 11:10:30|34668.3|34648.3|34667.1|34647.1|34670.3|34650.3|34665.2|34645.2|27
1649675440000|2022-04-11 11:10:40|34666.4|34646.4|34665.6|34645.6|34667.7|34647.7|34665.6|34645.6|18
1649675450000|2022-04-11 11:10:50|34665.4|34645.4|34666.2|34646.2|34666.2|34646.2|34665.1|34645.1|18
1649675460000|2022-04-11 11:11:00|34666.5|34646.5|34664.9|34644.9|34666.5|34646.5|34664|34644|22
1649675470000|2022-04-11 11:11:10|34664.8|34644.8|34661.8|34641.8|34665.6|34645.6|34661.2|34641.2|26
1649675480000|2022-04-11 11:11:20|34661.4|34641.4|34664.7|34644.7|34665.3|34645.3|34661|34641|27
1649675490000|2022-04-11 11:11:30|34664.5|34644.5|34665.2|34645.2|34665.7|34645.7|34663.9|34643.9|20
1649675500000|2022-04-11 11:11:40|34665.3|34645.3|34667.4|34647.4|34667.4|34647.4|34665|34645|16
1649675510000|2022-04-11 11:11:50|34667|34647|34668.2|34648.2|34668.6|34648.6|34666.7|34646.7|22
1649675520000|2022-04-11 11:12:00|34667.7|34647.7|34667.9|34647.9|34668.9|34648.9|34667.7|34647.7|18
1649675530000|2022-04-11 11:12:10|34668|34648|34668.4|34648.4|34668.8|34648.8|34667.7|34647.7|14
1649675540000|2022-04-11 11:12:20|34670|34650|34672.5|34652.5|34672.5|34652.5|34669.3|34649.3|14
1649675550000|2022-04-11 11:12:30|34672.3|34652.3|34671.6|34651.6|34672.3|34652.3|34670.5|34650.5|15
1649675560000|2022-04-11 11:12:40|34671.9|34651.9|34675.4|34655.4|34675.4|34655.4|34671.9|34651.9|13
1649675570000|2022-04-11 11:12:50|34674.2|34654.2|34673.2|34653.2|34674.2|34654.2|34672.1|34652.1|12
1649675580000|2022-04-11 11:13:00|34673.6|34653.6|34669.7|34649.7|34674|34654|34669.5|34649.5|20
1649675590000|2022-04-11 11:13:10|34670.3|34650.3|34671|34651|34671.4|34651.4|34670.2|34650.2|18
1649675600000|2022-04-11 11:13:20|34670.9|34650.9|34671.2|34651.2|34672.7|34652.7|34670.5|34650.5|15
1649675610000|2022-04-11 11:13:30|34671.6|34651.6|34673.4|34653.4|34675.8|34655.8|34671.5|34651.5|23
1649675620000|2022-04-11 11:13:40|34673.8|34653.8|34675.3|34655.3|34675.9|34655.9|34673.7|34653.7|26
1649675630000|2022-04-11 11:13:50|34675.1|34655.1|34675.3|34655.3|34675.6|34655.6|34675.1|34655.1|13
1649675640000|2022-04-11 11:14:00|34675.1|34655.1|34676.4|34656.4|34678.4|34658.4|34675.1|34655.1|21
1649675650000|2022-04-11 11:14:10|34676.3|34656.3|34677.9|34657.9|34680|34660|34676.3|34656.3|27
1649675660000|2022-04-11 11:14:20|34677.8|34657.8|34678.3|34658.3|34679|34659|34677.8|34657.8|18
1649675670000|2022-04-11 11:14:30|34679|34659|34678.8|34658.8|34680.8|34660.8|34677.8|34657.8|19
1649675680000|2022-04-11 11:14:40|34679|34659|34678.8|34658.8|34679.3|34659.3|34678.2|34658.2|15
1649675690000|2022-04-11 11:14:50|34679.4|34659.4|34676.8|34656.8|34679.4|34659.4|34676.8|34656.8|23
1649675700000|2022-04-11 11:15:00|34675.7|34655.7|34678.2|34658.2|34678.5|34658.5|34675.3|34655.3|32
1649675710000|2022-04-11 11:15:10|34678.1|34658.1|34681.8|34661.8|34682.5|34662.5|34678.1|34658.1|28
1649675720000|2022-04-11 11:15:20|34681.6|34661.6|34681|34661|34681.9|34661.9|34680.1|34660.1|19
1649675730000|2022-04-11 11:15:30|34680.7|34660.7|34680.6|34660.6|34680.7|34660.7|34679.9|34659.9|13
1649675740000|2022-04-11 11:15:40|34680.1|34660.1|34680.8|34660.8|34681.3|34661.3|34677.8|34657.8|24
1649675750000|2022-04-11 11:15:50|34680.5|34660.5|34680.6|34660.6|34681.6|34661.6|34680.4|34660.4|24
1649675760000|2022-04-11 11:16:00|34679.9|34659.9|34681.6|34661.6|34681.6|34661.6|34679.5|34659.5|23
1649675770000|2022-04-11 11:16:10|34681.4|34661.4|34678.7|34658.7|34681.4|34661.4|34677.2|34657.2|22
1649675780000|2022-04-11 11:16:20|34677.4|34657.4|34677.7|34657.7|34678.4|34658.4|34677.1|34657.1|21
1649675790000|2022-04-11 11:16:30|34676.9|34656.9|34677.2|34657.2|34678|34658|34676.9|34656.9|20
1649675800000|2022-04-11 11:16:40|34677.6|34657.6|34680|34660|34680.7|34660.7|34677.3|34657.3|17
1649675810000|2022-04-11 11:16:50|34680.3|34660.3|34677.8|34657.8|34680.3|34660.3|34676.8|34656.8|22
1649675820000|2022-04-11 11:17:00|34677.9|34657.9|34678.1|34658.1|34679.1|34659.1|34677.8|34657.8|19
1649675830000|2022-04-11 11:17:10|34678.3|34658.3|34681.8|34661.8|34682.4|34662.4|34677.9|34657.9|22
1649675840000|2022-04-11 11:17:20|34681.6|34661.6|34680.6|34660.6|34682.5|34662.5|34680.6|34660.6|12
1649675850000|2022-04-11 11:17:30|34682.8|34662.8|34680.5|34660.5|34684.4|34664.4|34680|34660|18
1649675860000|2022-04-11 11:17:40|34680.1|34660.1|34680.5|34660.5|34682.4|34662.4|34680|34660|16
1649675870000|2022-04-11 11:17:50|34680.9|34660.9|34682.4|34662.4|34682.4|34662.4|34680.9|34660.9|6
1649675880000|2022-04-11 11:18:00|34681.9|34661.9|34679.6|34659.6|34682.1|34662.1|34679.2|34659.2|16
1649675890000|2022-04-11 11:18:10|34679.9|34659.9|34684.6|34664.6|34689.4|34669.4|34679.9|34659.9|29
1649675900000|2022-04-11 11:18:20|34683.9|34663.9|34688.5|34668.5|34689.2|34669.2|34683.9|34663.9|19
1649675910000|2022-04-11 11:18:30|34687.8|34667.8|34687.8|34667.8|34688.5|34668.5|34686.4|34666.4|26
1649675920000|2022-04-11 11:18:40|34687.6|34667.6|34686.3|34666.3|34687.8|34667.8|34686.3|34666.3|13
1649675930000|2022-04-11 11:18:50|34686.7|34666.7|34687.1|34667.1|34687.2|34667.2|34686.4|34666.4|9
1649675940000|2022-04-11 11:19:00|34686.5|34666.5|34687.5|34667.5|34687.8|34667.8|34686|34666|14
1649675950000|2022-04-11 11:19:10|34687.9|34667.9|34687.8|34667.8|34688.5|34668.5|34687.3|34667.3|11
1649675960000|2022-04-11 11:19:20|34687.7|34667.7|34688.2|34668.2|34688.7|34668.7|34687.7|34667.7|12
1649675970000|2022-04-11 11:19:30|34688.5|34668.5|34702|34682|34702.3|34682.3|34688.5|34668.5|27
1649675980000|2022-04-11 11:19:40|34702.1|34682.1|34702.6|34682.6|34702.6|34682.6|34701.7|34681.7|17
1649675990000|2022-04-11 11:19:50|34702.3|34682.3|34702.9|34682.9|34703.1|34683.1|34701.8|34681.8|30
1649676000000|2022-04-11 11:20:00|34703.1|34683.1|34702.9|34682.9|34705.2|34685.2|34700.8|34680.8|33
1649676010000|2022-04-11 11:20:10|34701.5|34681.5|34710.7|34690.7|34710.7|34690.7|34701.5|34681.5|21
1649676020000|2022-04-11 11:20:20|34708.6|34688.6|34707.5|34687.5|34710.1|34690.1|34704.8|34684.8|22
1649676030000|2022-04-11 11:20:30|34707.7|34687.7|34706.5|34686.5|34708.4|34688.4|34704.4|34684.4|22
1649676040000|2022-04-11 11:20:40|34706.6|34686.6|34712.7|34692.7|34713.1|34693.1|34705.3|34685.3|21
1649676050000|2022-04-11 11:20:50|34712.3|34692.3|34713.2|34693.2|34714.4|34694.4|34712.2|34692.2|35
1649676060000|2022-04-11 11:21:00|34713.3|34693.3|34712.6|34692.6|34714.1|34694.1|34711.7|34691.7|32
1649676070000|2022-04-11 11:21:10|34713.6|34693.6|34715.5|34695.5|34716.1|34696.1|34712.4|34692.4|25
1649676080000|2022-04-11 11:21:20|34715.4|34695.4|34717.1|34697.1|34717.7|34697.7|34715.4|34695.4|19
1649676090000|2022-04-11 11:21:30|34717.2|34697.2|34716.5|34696.5|34717.2|34697.2|34716|34696|19
1649676100000|2022-04-11 11:21:40|34717.1|34697.1|34715|34695|34717.1|34697.1|34714.3|34694.3|22
1649676110000|2022-04-11 11:21:50|34714.9|34694.9|34731.6|34711.6|34731.8|34711.8|34714.5|34694.5|26
1649676120000|2022-04-11 11:22:00|34730.8|34710.8|34729.4|34709.4|34731.9|34711.9|34729.3|34709.3|33
1649676130000|2022-04-11 11:22:10|34728.9|34708.9|34729.3|34709.3|34729.5|34709.5|34728.9|34708.9|16
1649676140000|2022-04-11 11:22:20|34729.5|34709.5|34729.5|34709.5|34729.9|34709.9|34728.7|34708.7|21
1649676150000|2022-04-11 11:22:30|34730|34710|34733.5|34713.5|34733.5|34713.5|34728.9|34708.9|29
1649676160000|2022-04-11 11:22:40|34733.4|34713.4|34730.9|34710.9|34733.4|34713.4|34730.2|34710.2|26
1649676170000|2022-04-11 11:22:50|34731.4|34711.4|34731.4|34711.4|34731.7|34711.7|34731.3|34711.3|8
1649676180000|2022-04-11 11:23:00|34731.5|34711.5|34733.3|34713.3|34733.3|34713.3|34731.5|34711.5|18
1649676190000|2022-04-11 11:23:10|34733|34713|34732.3|34712.3|34733.2|34713.2|34731.9|34711.9|22
1649676200000|2022-04-11 11:23:20|34732.4|34712.4|34733|34713|34733.6|34713.6|34732.3|34712.3|16
1649676210000|2022-04-11 11:23:30|34733.1|34713.1|34735.3|34715.3|34735.3|34715.3|34733.1|34713.1|15
1649676220000|2022-04-11 11:23:40|34735.1|34715.1|34735|34715|34735.2|34715.2|34734.6|34714.6|8
1649676230000|2022-04-11 11:23:50|34735.1|34715.1|34734.3|34714.3|34735.3|34715.3|34734.2|34714.2|17
1649676240000|2022-04-11 11:24:00|34734.6|34714.6|34733.6|34713.6|34735|34715|34733.6|34713.6|17
1649676250000|2022-04-11 11:24:10|34733.4|34713.4|34732.8|34712.8|34733.4|34713.4|34732.4|34712.4|17
1649676260000|2022-04-11 11:24:20|34733.1|34713.1|34734|34714|34734.1|34714.1|34733.1|34713.1|10
1649676270000|2022-04-11 11:24:30|34734.1|34714.1|34739|34719|34741.3|34721.3|34732.3|34712.3|33
1649676280000|2022-04-11 11:24:40|34738.9|34718.9|34739.4|34719.4|34740.2|34720.2|34738.8|34718.8|20
1649676290000|2022-04-11 11:24:50|34739.9|34719.9|34740.2|34720.2|34740.2|34720.2|34739.1|34719.1|17
1649676300000|2022-04-11 11:25:00|34739.6|34719.6|34740.6|34720.6|34741|34721|34738.6|34718.6|22
1649676310000|2022-04-11 11:25:10|34740.7|34720.7|34739.5|34719.5|34740.9|34720.9|34739.4|34719.4|16
1649676320000|2022-04-11 11:25:20|34739.7|34719.7|34740.8|34720.8|34741.2|34721.2|34738.2|34718.2|20
1649676330000|2022-04-11 11:25:30|34740.7|34720.7|34739.5|34719.5|34741.5|34721.5|34738.5|34718.5|23
1649676340000|2022-04-11 11:25:40|34739.6|34719.6|34741.5|34721.5|34742.8|34722.8|34737.8|34717.8|22
1649676350000|2022-04-11 11:25:50|34741.7|34721.7|34742.8|34722.8|34742.8|34722.8|34740.7|34720.7|24
1649676360000|2022-04-11 11:26:00|34742.2|34722.2|34740.8|34720.8|34751.5|34731.5|34740.4|34720.4|35
1649676370000|2022-04-11 11:26:10|34740.1|34720.1|34733.6|34713.6|34740.1|34720.1|34733.3|34713.3|29
1649676380000|2022-04-11 11:26:20|34733.7|34713.7|34734.5|34714.5|34736|34716|34733.7|34713.7|26
1649676390000|2022-04-11 11:26:30|34734.6|34714.6|34730.2|34710.2|34734.6|34714.6|34730.2|34710.2|25
1649676400000|2022-04-11 11:26:40|34730.3|34710.3|34728|34708|34730.5|34710.5|34727.7|34707.7|23
1649676410000|2022-04-11 11:26:50|34728.1|34708.1|34726.7|34706.7|34728.1|34708.1|34725.2|34705.2|24
1649676420000|2022-04-11 11:27:00|34725.8|34705.8|34727.8|34707.8|34727.8|34707.8|34725.4|34705.4|26
1649676430000|2022-04-11 11:27:10|34727.7|34707.7|34728|34708|34729|34709|34726.7|34706.7|32
1649676440000|2022-04-11 11:27:20|34728.6|34708.6|34729.3|34709.3|34729.9|34709.9|34727.3|34707.3|36
1649676450000|2022-04-11 11:27:30|34730.9|34710.9|34733.7|34713.7|34735.3|34715.3|34730.2|34710.2|24
1649676460000|2022-04-11 11:27:40|34732.9|34712.9|34732|34712|34733.5|34713.5|34732|34712|16
1649676470000|2022-04-11 11:27:50|34732.2|34712.2|34731.1|34711.1|34732.3|34712.3|34731.1|34711.1|17
1649676480000|2022-04-11 11:28:00|34731.2|34711.2|34725.6|34705.6|34731.6|34711.6|34724|34704|13
1649676490000|2022-04-11 11:28:10|34727.6|34707.6|34727.7|34707.7|34728.6|34708.6|34727.2|34707.2|20
1649676500000|2022-04-11 11:28:20|34728.4|34708.4|34731.4|34711.4|34731.4|34711.4|34727|34707|18
1649676510000|2022-04-11 11:28:30|34731.1|34711.1|34730.5|34710.5|34731.8|34711.8|34729|34709|31
1649676520000|2022-04-11 11:28:40|34730.4|34710.4|34728.4|34708.4|34731.2|34711.2|34728.2|34708.2|13
1649676530000|2022-04-11 11:28:50|34728.1|34708.1|34729.3|34709.3|34730.2|34710.2|34728.1|34708.1|16
1649676540000|2022-04-11 11:29:00|34728.8|34708.8|34729.1|34709.1|34729.8|34709.8|34727.8|34707.8|26
1649676550000|2022-04-11 11:29:10|34730|34710|34730.2|34710.2|34731.6|34711.6|34728.7|34708.7|25
1649676560000|2022-04-11 11:29:20|34730.3|34710.3|34730.2|34710.2|34731|34711|34729.4|34709.4|30
1649676570000|2022-04-11 11:29:30|34732.2|34712.2|34729.1|34709.1|34732.3|34712.3|34728.1|34708.1|26
1649676580000|2022-04-11 11:29:40|34729.5|34709.5|34730.2|34710.2|34731.1|34711.1|34728.7|34708.7|20
1649676590000|2022-04-11 11:29:50|34729.8|34709.8|34730.6|34710.6|34730.6|34710.6|34728.1|34708.1|18
1649676600000|2022-04-11 11:30:00|34730.5|34710.5|34728.4|34708.4|34731.5|34711.5|34728.4|34708.4|26
1649676610000|2022-04-11 11:30:10|34728.3|34708.3|34733.7|34713.7|34734.3|34714.3|34728.3|34708.3|26
1649676620000|2022-04-11 11:30:20|34733.8|34713.8|34734.3|34714.3|34734.7|34714.7|34733.8|34713.8|18
1649676630000|2022-04-11 11:30:30|34734.2|34714.2|34735.6|34715.6|34735.6|34715.6|34733.4|34713.4|15
1649676640000|2022-04-11 11:30:40|34735.7|34715.7|34737.7|34717.7|34738.7|34718.7|34735.5|34715.5|15
1649676650000|2022-04-11 11:30:50|34737.3|34717.3|34737.7|34717.7|34738.1|34718.1|34736.8|34716.8|15
1649676660000|2022-04-11 11:31:00|34737.4|34717.4|34738.5|34718.5|34739.2|34719.2|34737.3|34717.3|14
1649676670000|2022-04-11 11:31:10|34738.7|34718.7|34736.4|34716.4|34740.1|34720.1|34736.3|34716.3|32
1649676680000|2022-04-11 11:31:20|34736.3|34716.3|34735.9|34715.9|34738.5|34718.5|34735.7|34715.7|28
1649676690000|2022-04-11 11:31:30|34736|34716|34736.9|34716.9|34736.9|34716.9|34735.1|34715.1|20
1649676700000|2022-04-11 11:31:40|34737|34717|34738|34718|34738.6|34718.6|34735.9|34715.9|24
1649676710000|2022-04-11 11:31:50|34737.4|34717.4|34737.1|34717.1|34738.5|34718.5|34736.2|34716.2|25
1649676720000|2022-04-11 11:32:00|34735.8|34715.8|34733.3|34713.3|34737.3|34717.3|34732.6|34712.6|31
1649676730000|2022-04-11 11:32:10|34733.1|34713.1|34734.6|34714.6|34736.5|34716.5|34733|34713|29
1649676740000|2022-04-11 11:32:20|34734|34714|34734.9|34714.9|34737.7|34717.7|34734|34714|24
1649676750000|2022-04-11 11:32:30|34735|34715|34728.7|34708.7|34739|34719|34728.7|34708.7|32
1649676760000|2022-04-11 11:32:40|34728.6|34708.6|34726|34706|34729.6|34709.6|34726|34706|29
1649676770000|2022-04-11 11:32:50|34725.9|34705.9|34726.7|34706.7|34726.8|34706.8|34724.6|34704.6|19
1649676780000|2022-04-11 11:33:00|34726.2|34706.2|34726.1|34706.1|34726.3|34706.3|34725.3|34705.3|20
1649676790000|2022-04-11 11:33:10|34725.4|34705.4|34728.8|34708.8|34729.1|34709.1|34725.3|34705.3|17
1649676800000|2022-04-11 11:33:20|34728.9|34708.9|34729.8|34709.8|34729.9|34709.9|34728.9|34708.9|17
1649676810000|2022-04-11 11:33:30|34729.7|34709.7|34722.3|34702.3|34730.5|34710.5|34722.3|34702.3|24
1649676820000|2022-04-11 11:33:40|34722.7|34702.7|34721.9|34701.9|34724.3|34704.3|34721.9|34701.9|27
1649676830000|2022-04-11 11:33:50|34721.8|34701.8|34721.6|34701.6|34722|34702|34720.4|34700.4|18
1649676840000|2022-04-11 11:34:00|34721.7|34701.7|34722.1|34702.1|34722.5|34702.5|34719.9|34699.9|32
1649676850000|2022-04-11 11:34:10|34721.6|34701.6|34721.3|34701.3|34722.7|34702.7|34721.2|34701.2|15
1649676860000|2022-04-11 11:34:20|34721.4|34701.4|34724.6|34704.6|34726.9|34706.9|34720.8|34700.8|22
1649676870000|2022-04-11 11:34:30|34724.7|34704.7|34727|34707|34728.2|34708.2|34722.8|34702.8|27
1649676880000|2022-04-11 11:34:40|34726.9|34706.9|34727.4|34707.4|34728.1|34708.1|34726.4|34706.4|27
1649676890000|2022-04-11 11:34:50|34727.8|34707.8|34729.3|34709.3|34729.8|34709.8|34727.4|34707.4|30
1649676900000|2022-04-11 11:35:00|34729.8|34709.8|34728.4|34708.4|34732.1|34712.1|34727.8|34707.8|21
1649676910000|2022-04-11 11:35:10|34728.5|34708.5|34730|34710|34730.6|34710.6|34727.8|34707.8|16
1649676920000|2022-04-11 11:35:20|34729.8|34709.8|34728.3|34708.3|34730.6|34710.6|34727.4|34707.4|21
1649676930000|2022-04-11 11:35:30|34727.9|34707.9|34730.8|34710.8|34730.9|34710.9|34726.7|34706.7|28
1649676940000|2022-04-11 11:35:40|34729.9|34709.9|34729.3|34709.3|34730.7|34710.7|34728.7|34708.7|20
1649676950000|2022-04-11 11:35:50|34729|34709|34729.3|34709.3|34729.9|34709.9|34728.9|34708.9|17
1649676960000|2022-04-11 11:36:00|34729.4|34709.4|34731.4|34711.4|34732.6|34712.6|34729.2|34709.2|15
1649676970000|2022-04-11 11:36:10|34732.2|34712.2|34730.6|34710.6|34733.5|34713.5|34730|34710|16
1649676980000|2022-04-11 11:36:20|34730.2|34710.2|34733.5|34713.5|34733.5|34713.5|34729.9|34709.9|10
1649676990000|2022-04-11 11:36:30|34733.9|34713.9|34733.7|34713.7|34734.5|34714.5|34731.1|34711.1|13
1649677000000|2022-04-11 11:36:40|34734.1|34714.1|34734.5|34714.5|34735.4|34715.4|34733.4|34713.4|18
1649677010000|2022-04-11 11:36:50|34734.4|34714.4|34734|34714|34734.5|34714.5|34733.7|34713.7|23
1649677020000|2022-04-11 11:37:00|34734.3|34714.3|34733.6|34713.6|34735.1|34715.1|34733.2|34713.2|17
1649677030000|2022-04-11 11:37:10|34733.7|34713.7|34731.8|34711.8|34735.4|34715.4|34731.7|34711.7|13
1649677040000|2022-04-11 11:37:20|34731.3|34711.3|34731.1|34711.1|34731.8|34711.8|34731|34711|15
1649677050000|2022-04-11 11:37:30|34731.4|34711.4|34731.3|34711.3|34731.4|34711.4|34730.7|34710.7|12
1649677060000|2022-04-11 11:37:40|34730.8|34710.8|34730.7|34710.7|34731.1|34711.1|34729.6|34709.6|17
1649677070000|2022-04-11 11:37:50|34730.5|34710.5|34732|34712|34734|34714|34730.4|34710.4|15
1649677080000|2022-04-11 11:38:00|34734.2|34714.2|34725.3|34705.3|34734.2|34714.2|34724.3|34704.3|23
1649677090000|2022-04-11 11:38:10|34725.1|34705.1|34728.3|34708.3|34729.7|34709.7|34725.1|34705.1|25
1649677100000|2022-04-11 11:38:20|34728.2|34708.2|34728|34708|34728.7|34708.7|34726.9|34706.9|22
1649677110000|2022-04-11 11:38:30|34727.7|34707.7|34729.8|34709.8|34730.2|34710.2|34727.7|34707.7|24
1649677120000|2022-04-11 11:38:40|34729.9|34709.9|34734.8|34714.8|34735.1|34715.1|34729.9|34709.9|27
1649677130000|2022-04-11 11:38:50|34735.2|34715.2|34732|34712|34735.2|34715.2|34732|34712|24
1649677140000|2022-04-11 11:39:00|34732.1|34712.1|34731|34711|34732.1|34712.1|34730.8|34710.8|23
1649677150000|2022-04-11 11:39:10|34731.5|34711.5|34733.1|34713.1|34734.2|34714.2|34730.9|34710.9|21
1649677160000|2022-04-11 11:39:20|34733.2|34713.2|34733.4|34713.4|34735|34715|34732.8|34712.8|26
1649677170000|2022-04-11 11:39:30|34733.1|34713.1|34734.9|34714.9|34739|34719|34733.1|34713.1|25
1649677180000|2022-04-11 11:39:40|34734.7|34714.7|34734.8|34714.8|34736|34716|34733.9|34713.9|24
1649677190000|2022-04-11 11:39:50|34734.7|34714.7|34735.3|34715.3|34735.4|34715.4|34733.4|34713.4|23
1649677200000|2022-04-11 11:40:00|34735.1|34715.1|34734.4|34714.4|34735.1|34715.1|34733.6|34713.6|14
1649677210000|2022-04-11 11:40:10|34734.1|34714.1|34735|34715|34737.3|34717.3|34733.1|34713.1|23
1649677220000|2022-04-11 11:40:20|34735.4|34715.4|34735|34715|34741.5|34721.5|34734.5|34714.5|33
1649677230000|2022-04-11 11:40:30|34733.8|34713.8|34731.1|34711.1|34734.9|34714.9|34730.5|34710.5|30
1649677240000|2022-04-11 11:40:40|34730.8|34710.8|34729|34709|34733.6|34713.6|34728.6|34708.6|26
1649677250000|2022-04-11 11:40:50|34729.1|34709.1|34729.7|34709.7|34730.7|34710.7|34729|34709|11
1649677260000|2022-04-11 11:41:00|34729.6|34709.6|34724.4|34704.4|34729.7|34709.7|34723.7|34703.7|24
1649677270000|2022-04-11 11:41:10|34725.6|34705.6|34722.9|34702.9|34725.6|34705.6|34722.5|34702.5|15
1649677280000|2022-04-11 11:41:20|34722.7|34702.7|34724.4|34704.4|34725|34705|34722.6|34702.6|19
1649677290000|2022-04-11 11:41:30|34724.2|34704.2|34723.9|34703.9|34724.6|34704.6|34723.1|34703.1|14
1649677300000|2022-04-11 11:41:40|34723.7|34703.7|34726.9|34706.9|34727.4|34707.4|34723.7|34703.7|19
1649677310000|2022-04-11 11:41:50|34727|34707|34721|34701|34728.3|34708.3|34720.5|34700.5|16
1649677320000|2022-04-11 11:42:00|34721.2|34701.2|34721.2|34701.2|34725.3|34705.3|34719.6|34699.6|25
1649677330000|2022-04-11 11:42:10|34721.1|34701.1|34725.3|34705.3|34725.3|34705.3|34720.9|34700.9|20
1649677340000|2022-04-11 11:42:20|34725.1|34705.1|34720.6|34700.6|34726.3|34706.3|34720.6|34700.6|22
1649677350000|2022-04-11 11:42:30|34722|34702|34724.3|34704.3|34725.8|34705.8|34721.7|34701.7|24
1649677360000|2022-04-11 11:42:40|34724.9|34704.9|34722.4|34702.4|34724.9|34704.9|34722|34702|20
1649677370000|2022-04-11 11:42:50|34722.9|34702.9|34724.7|34704.7|34724.8|34704.8|34722.9|34702.9|14
1649677380000|2022-04-11 11:43:00|34724.8|34704.8|34724.3|34704.3|34724.8|34704.8|34723.9|34703.9|14
1649677390000|2022-04-11 11:43:10|34724|34704|34724.9|34704.9|34724.9|34704.9|34723|34703|21
1649677400000|2022-04-11 11:43:20|34724.3|34704.3|34723.4|34703.4|34725.9|34705.9|34723.1|34703.1|20
1649677410000|2022-04-11 11:43:30|34725|34705|34722.8|34702.8|34725.3|34705.3|34722.8|34702.8|20
1649677420000|2022-04-11 11:43:40|34723.4|34703.4|34722.3|34702.3|34724.2|34704.2|34722|34702|23
1649677430000|2022-04-11 11:43:50|34722.1|34702.1|34724.6|34704.6|34725.5|34705.5|34721.8|34701.8|17
1649677440000|2022-04-11 11:44:00|34725.2|34705.2|34724.5|34704.5|34725.2|34705.2|34724.3|34704.3|15
1649677450000|2022-04-11 11:44:10|34723.7|34703.7|34724.1|34704.1|34724.7|34704.7|34723.1|34703.1|17
1649677460000|2022-04-11 11:44:20|34723.9|34703.9|34723.4|34703.4|34724.7|34704.7|34723.4|34703.4|15
1649677470000|2022-04-11 11:44:30|34722.4|34702.4|34723|34703|34723.5|34703.5|34722.4|34702.4|10
1649677480000|2022-04-11 11:44:40|34723.2|34703.2|34724|34704|34724.8|34704.8|34723|34703|14
1649677490000|2022-04-11 11:44:50|34723.7|34703.7|34723.4|34703.4|34724.1|34704.1|34722.6|34702.6|15
1649677500000|2022-04-11 11:45:00|34723.8|34703.8|34723.1|34703.1|34724.7|34704.7|34723.1|34703.1|17
1649677510000|2022-04-11 11:45:10|34723.2|34703.2|34722.9|34702.9|34723.9|34703.9|34722.9|34702.9|15
1649677520000|2022-04-11 11:45:20|34723|34703|34724.7|34704.7|34724.7|34704.7|34722.7|34702.7|11
1649677530000|2022-04-11 11:45:30|34724.6|34704.6|34723.1|34703.1|34724.6|34704.6|34723.1|34703.1|14
1649677540000|2022-04-11 11:45:40|34723.4|34703.4|34722.3|34702.3|34723.5|34703.5|34722.3|34702.3|8
1649677550000|2022-04-11 11:45:50|34722.4|34702.4|34723.8|34703.8|34726|34706|34722.4|34702.4|12
1649677560000|2022-04-11 11:46:00|34725.5|34705.5|34725.7|34705.7|34728.1|34708.1|34724.2|34704.2|15
1649677570000|2022-04-11 11:46:10|34724.7|34704.7|34725.4|34705.4|34726.1|34706.1|34724.7|34704.7|18
1649677580000|2022-04-11 11:46:20|34725.9|34705.9|34725|34705|34725.9|34705.9|34724.6|34704.6|10
1649677590000|2022-04-11 11:46:30|34724.9|34704.9|34725.4|34705.4|34725.4|34705.4|34724.4|34704.4|7
1649677600000|2022-04-11 11:46:40|34725.1|34705.1|34724.9|34704.9|34725.4|34705.4|34724.4|34704.4|12
1649677610000|2022-04-11 11:46:50|34724.7|34704.7|34724.9|34704.9|34725.5|34705.5|34724.4|34704.4|13
1649677620000|2022-04-11 11:47:00|34728.8|34708.8|34726.3|34706.3|34728.8|34708.8|34726|34706|11
1649677630000|2022-04-11 11:47:10|34726.6|34706.6|34725.9|34705.9|34726.6|34706.6|34725.8|34705.8|11
1649677640000|2022-04-11 11:47:20|34726|34706|34724.1|34704.1|34726|34706|34723.9|34703.9|13
1649677650000|2022-04-11 11:47:30|34723.8|34703.8|34723.7|34703.7|34725.7|34705.7|34723.4|34703.4|15
1649677660000|2022-04-11 11:47:40|34723.9|34703.9|34724.4|34704.4|34724.7|34704.7|34723.1|34703.1|20
1649677670000|2022-04-11 11:47:50|34724.2|34704.2|34724.6|34704.6|34724.6|34704.6|34723.5|34703.5|15
1649677680000|2022-04-11 11:48:00|34724.8|34704.8|34723.8|34703.8|34724.8|34704.8|34723.8|34703.8|11
1649677690000|2022-04-11 11:48:10|34725.4|34705.4|34723.1|34703.1|34725.4|34705.4|34722.2|34702.2|20
1649677700000|2022-04-11 11:48:20|34722.9|34702.9|34725.2|34705.2|34726.5|34706.5|34722.3|34702.3|17
1649677710000|2022-04-11 11:48:30|34725.3|34705.3|34723.8|34703.8|34725.3|34705.3|34723.2|34703.2|19
1649677720000|2022-04-11 11:48:40|34724.5|34704.5|34723.9|34703.9|34725.6|34705.6|34723.5|34703.5|17
1649677730000|2022-04-11 11:48:50|34724.6|34704.6|34722.5|34702.5|34724.6|34704.6|34721.9|34701.9|21
1649677740000|2022-04-11 11:49:00|34722.7|34702.7|34721.6|34701.6|34723.8|34703.8|34721.6|34701.6|16
1649677750000|2022-04-11 11:49:10|34721.2|34701.2|34722.4|34702.4|34724.4|34704.4|34721.2|34701.2|16
1649677760000|2022-04-11 11:49:20|34722.6|34702.6|34723.4|34703.4|34723.4|34703.4|34722.1|34702.1|14
1649677770000|2022-04-11 11:49:30|34723.5|34703.5|34725.1|34705.1|34727.5|34707.5|34723.5|34703.5|9
1649677780000|2022-04-11 11:49:40|34725.4|34705.4|34722|34702|34725.5|34705.5|34722|34702|22
1649677790000|2022-04-11 11:49:50|34721.5|34701.5|34723.6|34703.6|34724.5|34704.5|34721.4|34701.4|22
1649677800000|2022-04-11 11:50:00|34724.2|34704.2|34722.9|34702.9|34724.2|34704.2|34722.5|34702.5|24
1649677810000|2022-04-11 11:50:10|34722.3|34702.3|34723.6|34703.6|34725.3|34705.3|34722.3|34702.3|18
1649677820000|2022-04-11 11:50:20|34723.4|34703.4|34722.2|34702.2|34724.1|34704.1|34722.2|34702.2|22
1649677830000|2022-04-11 11:50:30|34722.8|34702.8|34722.9|34702.9|34723.3|34703.3|34722.5|34702.5|13
1649677840000|2022-04-11 11:50:40|34722.8|34702.8|34721.2|34701.2|34722.8|34702.8|34720.9|34700.9|14
1649677850000|2022-04-11 11:50:50|34721.4|34701.4|34721.2|34701.2|34724.5|34704.5|34719.1|34699.1|24
1649677860000|2022-04-11 11:51:00|34723.5|34703.5|34730.1|34710.1|34730.1|34710.1|34722.9|34702.9|24
1649677870000|2022-04-11 11:51:10|34728.7|34708.7|34727.5|34707.5|34728.7|34708.7|34726.9|34706.9|19
1649677880000|2022-04-11 11:51:20|34727.2|34707.2|34727.7|34707.7|34728.7|34708.7|34726|34706|11
1649677890000|2022-04-11 11:51:30|34727.2|34707.2|34731.3|34711.3|34731.6|34711.6|34727.1|34707.1|18
1649677900000|2022-04-11 11:51:40|34731.5|34711.5|34730.4|34710.4|34732.9|34712.9|34729.4|34709.4|28
1649677910000|2022-04-11 11:51:50|34732.1|34712.1|34730.9|34710.9|34732.1|34712.1|34729.4|34709.4|17
1649677920000|2022-04-11 11:52:00|34730.6|34710.6|34728|34708|34735.9|34715.9|34726.1|34706.1|33
1649677930000|2022-04-11 11:52:10|34727.9|34707.9|34728.7|34708.7|34730.1|34710.1|34727.6|34707.6|21
1649677940000|2022-04-11 11:52:20|34728.6|34708.6|34726.3|34706.3|34730.3|34710.3|34726.1|34706.1|22
1649677950000|2022-04-11 11:52:30|34726.2|34706.2|34727.7|34707.7|34733.9|34713.9|34726.2|34706.2|30
1649677960000|2022-04-11 11:52:40|34727.5|34707.5|34728|34708|34731.1|34711.1|34727.4|34707.4|27
1649677970000|2022-04-11 11:52:50|34728.1|34708.1|34726.8|34706.8|34730.3|34710.3|34725.9|34705.9|24
1649677980000|2022-04-11 11:53:00|34729.4|34709.4|34727.9|34707.9|34733.3|34713.3|34725.8|34705.8|28
1649677990000|2022-04-11 11:53:10|34727.5|34707.5|34728.4|34708.4|34731|34711|34722.9|34702.9|21
1649678000000|2022-04-11 11:53:20|34728.3|34708.3|34726.3|34706.3|34728.5|34708.5|34726.3|34706.3|16
1649678010000|2022-04-11 11:53:30|34726.2|34706.2|34725.7|34705.7|34732.8|34712.8|34724.8|34704.8|25
1649678020000|2022-04-11 11:53:40|34725.5|34705.5|34724.9|34704.9|34728.2|34708.2|34721.9|34701.9|30
1649678030000|2022-04-11 11:53:50|34724.2|34704.2|34725|34705|34737.7|34717.7|34724|34704|19
1649678040000|2022-04-11 11:54:00|34731.2|34711.2|34727.8|34707.8|34731.2|34711.2|34725.8|34705.8|28
1649678050000|2022-04-11 11:54:10|34727.7|34707.7|34726.2|34706.2|34732.1|34712.1|34726|34706|29
1649678060000|2022-04-11 11:54:20|34726.3|34706.3|34730.5|34710.5|34730.5|34710.5|34725.9|34705.9|19
1649678070000|2022-04-11 11:54:30|34730.1|34710.1|34728.5|34708.5|34730.3|34710.3|34728.1|34708.1|17
1649678080000|2022-04-11 11:54:40|34728.2|34708.2|34729.3|34709.3|34731.7|34711.7|34727.6|34707.6|24
1649678090000|2022-04-11 11:54:50|34729.7|34709.7|34728.2|34708.2|34729.8|34709.8|34727.6|34707.6|22
1649678100000|2022-04-11 11:55:00|34728.8|34708.8|34729.6|34709.6|34730.5|34710.5|34726.2|34706.2|22
1649678110000|2022-04-11 11:55:10|34728.6|34708.6|34729.2|34709.2|34729.7|34709.7|34728.6|34708.6|27
1649678120000|2022-04-11 11:55:20|34729|34709|34729.3|34709.3|34730.3|34710.3|34728.6|34708.6|22
1649678130000|2022-04-11 11:55:30|34727.7|34707.7|34728.1|34708.1|34728.5|34708.5|34727.7|34707.7|15
1649678140000|2022-04-11 11:55:40|34727|34707|34726.5|34706.5|34727.7|34707.7|34726.5|34706.5|12
1649678150000|2022-04-11 11:55:50|34726.7|34706.7|34728.3|34708.3|34728.3|34708.3|34726.4|34706.4|26
1649678160000|2022-04-11 11:56:00|34728.1|34708.1|34729.2|34709.2|34730.6|34710.6|34727.3|34707.3|28
1649678170000|2022-04-11 11:56:10|34729.6|34709.6|34729.9|34709.9|34730.6|34710.6|34728.5|34708.5|25
1649678180000|2022-04-11 11:56:20|34729.7|34709.7|34727.9|34707.9|34730.4|34710.4|34727.2|34707.2|23
1649678190000|2022-04-11 11:56:30|34727.7|34707.7|34726.7|34706.7|34727.8|34707.8|34726.2|34706.2|22
1649678200000|2022-04-11 11:56:40|34726.4|34706.4|34730|34710|34731.3|34711.3|34723.5|34703.5|29
1649678210000|2022-04-11 11:56:50|34729.9|34709.9|34733.5|34713.5|34733.5|34713.5|34729.9|34709.9|29
1649678220000|2022-04-11 11:57:00|34733.2|34713.2|34730.6|34710.6|34734.9|34714.9|34729.8|34709.8|25
1649678230000|2022-04-11 11:57:10|34729.2|34709.2|34726.3|34706.3|34729.2|34709.2|34723.8|34703.8|31
1649678240000|2022-04-11 11:57:20|34725.4|34705.4|34728|34708|34728.1|34708.1|34725.4|34705.4|20
1649678250000|2022-04-11 11:57:30|34728.2|34708.2|34728|34708|34731.3|34711.3|34727.2|34707.2|29
1649678260000|2022-04-11 11:57:40|34727.4|34707.4|34726.1|34706.1|34728.8|34708.8|34725.9|34705.9|26
1649678270000|2022-04-11 11:57:50|34726.3|34706.3|34727.8|34707.8|34727.8|34707.8|34725.8|34705.8|25
1649678280000|2022-04-11 11:58:00|34728.7|34708.7|34731|34711|34731.6|34711.6|34728.5|34708.5|20
1649678290000|2022-04-11 11:58:10|34731.6|34711.6|34730.6|34710.6|34732.7|34712.7|34727.8|34707.8|30
1649678300000|2022-04-11 11:58:20|34731.1|34711.1|34729.8|34709.8|34733.2|34713.2|34727.1|34707.1|34
1649678310000|2022-04-11 11:58:30|34729.5|34709.5|34730.2|34710.2|34730.3|34710.3|34729.1|34709.1|26
1649678320000|2022-04-11 11:58:40|34729.8|34709.8|34733.3|34713.3|34734.4|34714.4|34729.5|34709.5|27
1649678330000|2022-04-11 11:58:50|34733.2|34713.2|34732.1|34712.1|34733.5|34713.5|34730.5|34710.5|28
1649678340000|2022-04-11 11:59:00|34732.2|34712.2|34730|34710|34733.1|34713.1|34728.9|34708.9|27
1649678350000|2022-04-11 11:59:10|34729.9|34709.9|34728.6|34708.6|34730|34710|34727.2|34707.2|18
1649678360000|2022-04-11 11:59:20|34728.7|34708.7|34727.1|34707.1|34729|34709|34726.3|34706.3|22
1649678370000|2022-04-11 11:59:30|34727|34707|34731.6|34711.6|34731.9|34711.9|34726.5|34706.5|29
1649678380000|2022-04-11 11:59:40|34732|34712|34735.2|34715.2|34736.4|34716.4|34731.4|34711.4|29
1649678390000|2022-04-11 11:59:50|34734.2|34714.2|34734.9|34714.9|34737.8|34717.8|34734.2|34714.2|28
1649678400000|2022-04-11 12:00:00|34735|34715|34733.7|34713.7|34735|34715|34730.8|34710.8|27
1649678410000|2022-04-11 12:00:10|34732.8|34712.8|34727.5|34707.5|34733.7|34713.7|34727.5|34707.5|22
1649678420000|2022-04-11 12:00:20|34727.7|34707.7|34729.8|34709.8|34730.6|34710.6|34726.9|34706.9|32
1649678430000|2022-04-11 12:00:30|34730.1|34710.1|34729.5|34709.5|34730.4|34710.4|34729.3|34709.3|19
1649678440000|2022-04-11 12:00:40|34729.4|34709.4|34727.5|34707.5|34730|34710|34724.6|34704.6|28
1649678450000|2022-04-11 12:00:50|34727.4|34707.4|34707.7|34687.7|34727.7|34707.7|34701.2|34681.2|33
1649678460000|2022-04-11 12:01:00|34708.5|34688.5|34710.2|34690.2|34729.2|34691.8|34706.9|34665.9|36
1649678470000|2022-04-11 12:01:10|34709.6|34689.6|34714.1|34694.1|34714.7|34694.7|34709.1|34689.1|29
1649678480000|2022-04-11 12:01:20|34713.7|34693.7|34716.9|34696.9|34736.8|34696.9|34712.7|34670.5|33
1649678490000|2022-04-11 12:01:30|34716.7|34696.7|34720.9|34700.9|34721.3|34701.3|34715.9|34695.9|30
1649678500000|2022-04-11 12:01:40|34720.5|34700.5|34729.2|34679.2|34735.3|34700.8|34713.3|34672.5|25
1649678510000|2022-04-11 12:01:50|34729.1|34679.1|34718.8|34698.8|34729.4|34698.8|34715.3|34678.3|31
1649678520000|2022-04-11 12:02:00|34718.5|34698.5|34718.4|34698.4|34719.3|34699.3|34717|34697|26
1649678530000|2022-04-11 12:02:10|34718.2|34698.2|34724.9|34704.9|34724.9|34704.9|34718.2|34698.2|27
1649678540000|2022-04-11 12:02:20|34724.7|34704.7|34724.3|34704.3|34725.3|34705.3|34723.2|34703.2|28
1649678550000|2022-04-11 12:02:30|34723.9|34703.9|34725.4|34705.4|34729.7|34709.7|34723.6|34703.6|29
1649678560000|2022-04-11 12:02:40|34725.3|34705.3|34724.6|34704.6|34725.8|34705.8|34723.8|34703.8|31
1649678570000|2022-04-11 12:02:50|34724.3|34704.3|34723.2|34703.2|34726|34706|34720.4|34700.4|27
1649678580000|2022-04-11 12:03:00|34724.2|34704.2|34721.1|34701.1|34724.2|34704.2|34719.6|34699.6|28
1649678590000|2022-04-11 12:03:10|34720.9|34700.9|34718.3|34698.3|34735.4|34701|34714.8|34673.1|23
1649678600000|2022-04-11 12:03:20|34718.4|34698.4|34718.9|34698.9|34719.2|34699.2|34714.1|34694.1|18
1649678610000|2022-04-11 12:03:30|34717.2|34697.2|34728.1|34708.1|34728.2|34708.2|34715.2|34695.2|22
1649678620000|2022-04-11 12:03:40|34727.3|34707.3|34723.1|34703.1|34728.8|34708.8|34722.7|34702.7|20
1649678630000|2022-04-11 12:03:50|34723|34703|34722.6|34702.6|34724.1|34704.1|34722.5|34702.5|16
1649678640000|2022-04-11 12:04:00|34726.8|34706.8|34726.4|34706.4|34726.8|34706.8|34725.1|34705.1|15
1649678650000|2022-04-11 12:04:10|34726.5|34706.5|34725.1|34705.1|34727.6|34707.6|34724.4|34704.4|19
1649678660000|2022-04-11 12:04:20|34723.7|34703.7|34731.8|34711.8|34737.3|34717.3|34718.6|34698.6|14
1649678670000|2022-04-11 12:04:30|34723.4|34703.4|34723.3|34703.3|34726.3|34706.3|34721.5|34701.5|21
1649678680000|2022-04-11 12:04:40|34724.7|34704.7|34723.2|34703.2|34724.7|34704.7|34721.8|34701.8|20
1649678690000|2022-04-11 12:04:50|34722.8|34702.8|34724.1|34704.1|34725.1|34705.1|34722.2|34702.2|14
1649678700000|2022-04-11 12:05:00|34722.8|34702.8|34718.6|34698.6|34723.6|34703.6|34717.4|34697.4|22
1649678710000|2022-04-11 12:05:10|34718.2|34698.2|34719.8|34699.8|34720.3|34700.3|34718.2|34698.2|16
1649678720000|2022-04-11 12:05:20|34719.4|34699.4|34720.2|34700.2|34722.5|34702.5|34719.4|34699.4|21
1649678730000|2022-04-11 12:05:30|34720.7|34700.7|34720.5|34700.5|34721.8|34701.8|34720.2|34700.2|14
1649678740000|2022-04-11 12:05:40|34721.1|34701.1|34731.4|34711.4|34731.4|34711.4|34721.1|34701.1|23
1649678750000|2022-04-11 12:05:50|34731|34711|34730.7|34710.7|34731.2|34711.2|34727.4|34707.4|28
1649678760000|2022-04-11 12:06:00|34728.2|34708.2|34731.7|34711.7|34731.7|34711.7|34728|34708|29
1649678770000|2022-04-11 12:06:10|34730|34710|34729.9|34709.9|34731.1|34711.1|34728.1|34708.1|20
1649678780000|2022-04-11 12:06:20|34730.8|34710.8|34732.1|34712.1|34733.6|34713.6|34730.6|34710.6|17
1649678790000|2022-04-11 12:06:30|34731.5|34711.5|34728.7|34708.7|34731.5|34711.5|34728.7|34708.7|18
1649678800000|2022-04-11 12:06:40|34728.6|34708.6|34733|34713|34733.6|34713.6|34727.4|34707.4|25
1649678810000|2022-04-11 12:06:50|34732.8|34712.8|34730.9|34710.9|34737.6|34717.6|34730.3|34710.3|23
1649678820000|2022-04-11 12:07:00|34729.4|34709.4|34730.2|34710.2|34733.3|34713.3|34729|34709|29
1649678830000|2022-04-11 12:07:10|34729.6|34709.6|34728.2|34708.2|34730.4|34710.4|34726.7|34706.7|20
1649678840000|2022-04-11 12:07:20|34728.9|34708.9|34727.2|34707.2|34728.9|34708.9|34726.2|34706.2|16
1649678850000|2022-04-11 12:07:30|34726.9|34706.9|34727.3|34707.3|34728.4|34708.4|34726.3|34706.3|23
1649678860000|2022-04-11 12:07:40|34725.8|34705.8|34725.6|34705.6|34727.1|34707.1|34725.1|34705.1|20
1649678870000|2022-04-11 12:07:50|34724.7|34704.7|34721.8|34701.8|34725.3|34705.3|34721.3|34701.3|22
1649678880000|2022-04-11 12:08:00|34721.7|34701.7|34724.4|34704.4|34724.4|34704.4|34721.7|34701.7|9
1649678890000|2022-04-11 12:08:10|34723.5|34703.5|34727.7|34707.7|34728.4|34708.4|34721.1|34701.1|19
1649678900000|2022-04-11 12:08:20|34728.3|34708.3|34724.9|34704.9|34728.8|34708.8|34724.8|34704.8|21
1649678910000|2022-04-11 12:08:30|34724.4|34704.4|34726|34706|34726.5|34706.5|34723.8|34703.8|14
1649678920000|2022-04-11 12:08:40|34725.2|34705.2|34725.6|34705.6|34727|34707|34724|34704|19
1649678930000|2022-04-11 12:08:50|34726.5|34706.5|34724.3|34704.3|34727.5|34707.5|34724.3|34704.3|15
1649678940000|2022-04-11 12:09:00|34724.4|34704.4|34732.9|34712.9|34736.1|34716.1|34724.3|34704.3|34
1649678950000|2022-04-11 12:09:10|34733.4|34713.4|34722.6|34702.6|34734.4|34714.4|34721.8|34701.8|24
1649678960000|2022-04-11 12:09:20|34721.7|34701.7|34708.1|34688.1|34723.7|34703.7|34700.8|34680.8|33
1649678970000|2022-04-11 12:09:30|34708.3|34688.3|34708|34688|34709|34689|34707.7|34687.7|28
1649678980000|2022-04-11 12:09:40|34708.6|34688.6|34708.6|34688.6|34708.6|34688.6|34706.8|34686.8|27
1649678990000|2022-04-11 12:09:50|34708.5|34688.5|34707.6|34687.6|34708.8|34688.8|34707.4|34687.4|18
1649679000000|2022-04-11 12:10:00|34707.7|34687.7|34704.1|34684.1|34707.7|34687.7|34703.6|34683.6|23
1649679010000|2022-04-11 12:10:10|34703.9|34683.9|34704.5|34684.5|34705.2|34685.2|34701.6|34681.6|25
1649679020000|2022-04-11 12:10:20|34704.4|34684.4|34710.6|34690.6|34710.6|34690.6|34702.8|34682.8|31
1649679030000|2022-04-11 12:10:30|34710.1|34690.1|34708.6|34688.6|34710.3|34690.3|34707.8|34687.8|29
1649679040000|2022-04-11 12:10:40|34708.1|34688.1|34710.2|34690.2|34710.3|34690.3|34708.1|34688.1|26
1649679050000|2022-04-11 12:10:50|34709.9|34689.9|34709.1|34689.1|34710|34690|34709.1|34689.1|27
1649679060000|2022-04-11 12:11:00|34709.3|34689.3|34711.2|34691.2|34711.9|34691.9|34708.7|34688.7|31
1649679070000|2022-04-11 12:11:10|34711|34691|34714|34694|34715|34695|34711|34691|30
1649679080000|2022-04-11 12:11:20|34713.9|34693.9|34719.1|34699.1|34719.5|34699.5|34713.7|34693.7|31
1649679090000|2022-04-11 12:11:30|34718.9|34698.9|34719.9|34699.9|34722.2|34702.2|34717.9|34697.9|27
1649679100000|2022-04-11 12:11:40|34722.8|34702.8|34721.6|34701.6|34724|34704|34720|34700|28
1649679110000|2022-04-11 12:11:50|34720.8|34700.8|34719.8|34699.8|34723.4|34703.4|34719.7|34699.7|20
1649679120000|2022-04-11 12:12:00|34720.4|34700.4|34718.6|34698.6|34720.7|34700.7|34716.4|34696.4|32
1649679130000|2022-04-11 12:12:10|34718.5|34698.5|34719.4|34699.4|34720.7|34700.7|34717.4|34697.4|28
1649679140000|2022-04-11 12:12:20|34719.2|34699.2|34716.4|34696.4|34719.2|34699.2|34716.4|34696.4|23
1649679150000|2022-04-11 12:12:30|34716.3|34696.3|34714.5|34694.5|34717.4|34697.4|34714.1|34694.1|23
1649679160000|2022-04-11 12:12:40|34713.8|34693.8|34715.1|34695.1|34717.5|34697.5|34713.8|34693.8|28
1649679170000|2022-04-11 12:12:50|34715.2|34695.2|34713.1|34693.1|34715.5|34695.5|34712.9|34692.9|21
1649679180000|2022-04-11 12:13:00|34716.6|34696.6|34715.6|34695.6|34717.1|34697.1|34713.9|34693.9|24
1649679190000|2022-04-11 12:13:10|34715.7|34695.7|34715.7|34695.7|34716.4|34696.4|34714.6|34694.6|20
1649679200000|2022-04-11 12:13:20|34716.7|34696.7|34715.3|34695.3|34716.8|34696.8|34715|34695|22
1649679210000|2022-04-11 12:13:30|34715.2|34695.2|34712.3|34692.3|34715.2|34695.2|34712|34692|12
1649679220000|2022-04-11 12:13:40|34712.1|34692.1|34714.9|34694.9|34715|34695|34712.1|34692.1|16
1649679230000|2022-04-11 12:13:50|34714.4|34694.4|34714.3|34694.3|34714.9|34694.9|34713.3|34693.3|12
1649679240000|2022-04-11 12:14:00|34714|34694|34715.6|34695.6|34717.4|34697.4|34712.2|34692.2|24
1649679250000|2022-04-11 12:14:10|34715.9|34695.9|34711.6|34691.6|34715.9|34695.9|34707.8|34687.8|34
1649679260000|2022-04-11 12:14:20|34710.8|34690.8|34712.5|34692.5|34712.6|34692.6|34710|34690|25
1649679270000|2022-04-11 12:14:30|34711.8|34691.8|34713.3|34693.3|34714.8|34694.8|34711.5|34691.5|18
1649679280000|2022-04-11 12:14:40|34713.7|34693.7|34716.6|34696.6|34716.7|34696.7|34712.9|34692.9|25
1649679290000|2022-04-11 12:14:50|34715.7|34695.7|34719.1|34699.1|34722.6|34702.6|34715.7|34695.7|27
1649679300000|2022-04-11 12:15:00|34719.2|34699.2|34723|34703|34724.5|34704.5|34719.2|34699.2|31
1649679310000|2022-04-11 12:15:10|34724|34704|34724.9|34704.9|34725.1|34705.1|34722.5|34702.5|26
1649679320000|2022-04-11 12:15:20|34725|34705|34724.7|34704.7|34725.4|34705.4|34724.5|34704.5|20
1649679330000|2022-04-11 12:15:30|34724.6|34704.6|34722.3|34702.3|34724.6|34704.6|34721.9|34701.9|21
1649679340000|2022-04-11 12:15:40|34722.6|34702.6|34725.1|34705.1|34725.1|34705.1|34720|34700|27
1649679350000|2022-04-11 12:15:50|34725|34705|34724.8|34704.8|34725.8|34705.8|34723.1|34703.1|20
1649679360000|2022-04-11 12:16:00|34724.4|34704.4|34721.1|34701.1|34724.9|34704.9|34721.1|34701.1|22
1649679370000|2022-04-11 12:16:10|34721.3|34701.3|34730.5|34710.5|34731.6|34711.6|34721.3|34701.3|24
1649679380000|2022-04-11 12:16:20|34730.6|34710.6|34733.1|34713.1|34733.9|34713.9|34730.1|34710.1|30
1649679390000|2022-04-11 12:16:30|34733.3|34713.3|34731.4|34711.4|34733.8|34713.8|34727.5|34707.5|34
1649679400000|2022-04-11 12:16:40|34731.8|34711.8|34732.1|34712.1|34733|34713|34731.1|34711.1|23
1649679410000|2022-04-11 12:16:50|34733.3|34713.3|34741.5|34721.5|34741.5|34721.5|34731.2|34711.2|20
1649679420000|2022-04-11 12:17:00|34742.9|34722.9|34737|34717|34742.9|34722.9|34731|34711|30
1649679430000|2022-04-11 12:17:10|34736.8|34716.8|34736.3|34716.3|34736.8|34716.8|34734.5|34714.5|15
1649679440000|2022-04-11 12:17:20|34735.1|34715.1|34735.7|34715.7|34735.9|34715.9|34733|34713|22
1649679450000|2022-04-11 12:17:30|34734.2|34714.2|34733.6|34713.6|34735.9|34715.9|34732.3|34712.3|23
1649679460000|2022-04-11 12:17:40|34735.5|34715.5|34732.8|34712.8|34735.6|34715.6|34730.2|34710.2|10
1649679470000|2022-04-11 12:17:50|34733.1|34713.1|34735|34715|34737.4|34717.4|34731.7|34711.7|28
1649679480000|2022-04-11 12:18:00|34734.4|34714.4|34734|34714|34735.3|34715.3|34731.6|34711.6|22
1649679490000|2022-04-11 12:18:10|34732.2|34712.2|34730.8|34710.8|34733.6|34713.6|34730.8|34710.8|19
1649679500000|2022-04-11 12:18:20|34732.1|34712.1|34735.9|34715.9|34735.9|34715.9|34732|34712|9
1649679510000|2022-04-11 12:18:30|34735.6|34715.6|34730.5|34710.5|34735.9|34715.9|34730.2|34710.2|11
1649679520000|2022-04-11 12:18:40|34731|34711|34729.1|34709.1|34731.4|34711.4|34729.1|34709.1|14
1649679530000|2022-04-11 12:18:50|34730.8|34710.8|34732.5|34712.5|34732.7|34712.7|34729.1|34709.1|24
1649679540000|2022-04-11 12:19:00|34732.3|34712.3|34733.7|34713.7|34735.3|34715.3|34730.8|34710.8|20
1649679550000|2022-04-11 12:19:10|34734|34714|34729.5|34709.5|34734.2|34714.2|34728.2|34708.2|24
1649679560000|2022-04-11 12:19:20|34728.4|34708.4|34722.9|34702.9|34731.5|34711.5|34722.9|34702.9|28
1649679570000|2022-04-11 12:19:30|34723.9|34703.9|34718.3|34698.3|34724.3|34704.3|34717.3|34697.3|32
1649679580000|2022-04-11 12:19:40|34718|34698|34718.3|34698.3|34718.9|34698.9|34717.8|34697.8|14
1649679590000|2022-04-11 12:19:50|34718.5|34698.5|34720.1|34700.1|34720.1|34700.1|34717.6|34697.6|17
1649679600000|2022-04-11 12:20:00|34721.5|34701.5|34719.8|34699.8|34721.5|34701.5|34718|34698|29
1649679610000|2022-04-11 12:20:10|34720.3|34700.3|34716.9|34696.9|34720.8|34700.8|34715.9|34695.9|30
1649679620000|2022-04-11 12:20:20|34717.4|34697.4|34717.2|34697.2|34717.9|34697.9|34715.1|34695.1|28
1649679630000|2022-04-11 12:20:30|34717|34697|34718.3|34698.3|34719.3|34699.3|34717|34697|22
1649679640000|2022-04-11 12:20:40|34718.5|34698.5|34721.4|34701.4|34722.9|34702.9|34718.5|34698.5|20
1649679650000|2022-04-11 12:20:50|34720.9|34700.9|34720.5|34700.5|34721.1|34701.1|34719.1|34699.1|15
1649679660000|2022-04-11 12:21:00|34720.8|34700.8|34706.6|34686.6|34720.8|34700.8|34698.2|34678.2|35
1649679670000|2022-04-11 12:21:10|34708.8|34688.8|34705.8|34685.8|34709.1|34689.1|34705.6|34685.6|27
1649679680000|2022-04-11 12:21:20|34705.9|34685.9|34707.5|34687.5|34708.1|34688.1|34704.6|34684.6|19
1649679690000|2022-04-11 12:21:30|34707.6|34687.6|34715.7|34695.7|34724|34704|34707.3|34687.3|23
1649679700000|2022-04-11 12:21:40|34717.8|34697.8|34716|34696|34717.8|34697.8|34715|34695|22
1649679710000|2022-04-11 12:21:50|34716.1|34696.1|34717.5|34697.5|34718.3|34698.3|34716.1|34696.1|20
1649679720000|2022-04-11 12:22:00|34717.4|34697.4|34716.3|34696.3|34717.4|34697.4|34716|34696|28
1649679730000|2022-04-11 12:22:10|34716|34696|34711.9|34691.9|34716.6|34696.6|34711|34691|27
1649679740000|2022-04-11 12:22:20|34712.2|34692.2|34712.9|34692.9|34714.5|34694.5|34710.6|34690.6|23
1649679750000|2022-04-11 12:22:30|34713.2|34693.2|34716.6|34696.6|34717.4|34697.4|34710.4|34690.4|23
1649679760000|2022-04-11 12:22:40|34715.5|34695.5|34719.8|34699.8|34720.3|34700.3|34715.5|34695.5|28
1649679770000|2022-04-11 12:22:50|34719.6|34699.6|34740.9|34720.9|34744.2|34724.2|34719.3|34699.3|33
1649679780000|2022-04-11 12:23:00|34740.1|34720.1|34741.4|34721.4|34742.5|34722.5|34740.1|34720.1|31
1649679790000|2022-04-11 12:23:10|34740.6|34720.6|34744.8|34724.8|34744.8|34724.8|34740.6|34720.6|27
1649679800000|2022-04-11 12:23:20|34744.9|34724.9|34741.2|34721.2|34749.2|34729.2|34740.2|34720.2|28
1649679810000|2022-04-11 12:23:30|34740.9|34720.9|34743.7|34723.7|34744.6|34724.6|34739.6|34719.6|26
1649679820000|2022-04-11 12:23:40|34744.6|34724.6|34742.3|34722.3|34745.6|34725.6|34742.3|34722.3|17
1649679830000|2022-04-11 12:23:50|34743.1|34723.1|34742.4|34722.4|34743.4|34723.4|34742.2|34722.2|27
1649679840000|2022-04-11 12:24:00|34743.7|34723.7|34754.1|34734.1|34775.3|34755.3|34743.4|34723.4|35
1649679850000|2022-04-11 12:24:10|34758.5|34738.5|34763.8|34743.8|34766.3|34746.3|34755.9|34735.9|33
1649679860000|2022-04-11 12:24:20|34765.1|34745.1|34768.8|34748.8|34776.8|34756.8|34764.2|34744.2|31
1649679870000|2022-04-11 12:24:30|34768|34748|34766.5|34746.5|34769|34749|34765.5|34745.5|19
1649679880000|2022-04-11 12:24:40|34767.4|34747.4|34773.3|34753.3|34774.1|34754.1|34766.3|34746.3|23
1649679890000|2022-04-11 12:24:50|34770|34750|34766.3|34746.3|34770|34750|34761.8|34741.8|27
1649679900000|2022-04-11 12:25:00|34766.8|34746.8|34765.2|34745.2|34767.8|34747.8|34765.2|34745.2|30
1649679910000|2022-04-11 12:25:10|34765.4|34745.4|34763.6|34743.6|34765.9|34745.9|34763.6|34743.6|19
1649679920000|2022-04-11 12:25:20|34763.8|34743.8|34765.6|34745.6|34768|34748|34763.8|34743.8|22
1649679930000|2022-04-11 12:25:30|34766.2|34746.2|34766.4|34746.4|34767.2|34747.2|34765.1|34745.1|21
1649679940000|2022-04-11 12:25:40|34766.5|34746.5|34766.1|34746.1|34767.2|34747.2|34765.5|34745.5|14
1649679950000|2022-04-11 12:25:50|34766.2|34746.2|34765.3|34745.3|34767.3|34747.3|34764.4|34744.4|18
1649679960000|2022-04-11 12:26:00|34765.7|34745.7|34770.5|34750.5|34770.6|34750.6|34765.5|34745.5|17
1649679970000|2022-04-11 12:26:10|34770.8|34750.8|34774.7|34754.7|34774.7|34754.7|34767.2|34747.2|27
1649679980000|2022-04-11 12:26:20|34774.4|34754.4|34773|34753|34774.4|34754.4|34771.4|34751.4|22
1649679990000|2022-04-11 12:26:30|34772.9|34752.9|34773.4|34753.4|34774.3|34754.3|34772.3|34752.3|23
1649680000000|2022-04-11 12:26:40|34773.8|34753.8|34770.7|34750.7|34774.1|34754.1|34770.3|34750.3|26
1649680010000|2022-04-11 12:26:50|34770.6|34750.6|34771.4|34751.4|34771.8|34751.8|34770.4|34750.4|19
1649680020000|2022-04-11 12:27:00|34769.6|34749.6|34767.4|34747.4|34769.8|34749.8|34766.5|34746.5|19
1649680030000|2022-04-11 12:27:10|34768|34748|34768.1|34748.1|34768.4|34748.4|34766.5|34746.5|18
1649680040000|2022-04-11 12:27:20|34767.6|34747.6|34773.9|34753.9|34774.2|34754.2|34767.3|34747.3|19
1649680050000|2022-04-11 12:27:30|34773|34753|34770.2|34750.2|34773|34753|34769.8|34749.8|22
1649680060000|2022-04-11 12:27:40|34770.3|34750.3|34768|34748|34772.3|34752.3|34767.6|34747.6|24
1649680070000|2022-04-11 12:27:50|34766.3|34746.3|34768.2|34748.2|34768.8|34748.8|34765.7|34745.7|30
1649680080000|2022-04-11 12:28:00|34769.3|34749.3|34770.2|34750.2|34772|34752|34767.8|34747.8|21
1649680090000|2022-04-11 12:28:10|34773.5|34753.5|34771.6|34751.6|34774.6|34754.6|34771.4|34751.4|27
1649680100000|2022-04-11 12:28:20|34772|34752|34772.6|34752.6|34773|34753|34771.1|34751.1|18
1649680110000|2022-04-11 12:28:30|34772.3|34752.3|34775.3|34755.3|34775.3|34755.3|34772.1|34752.1|17
1649680120000|2022-04-11 12:28:40|34774.6|34754.6|34773.8|34753.8|34774.6|34754.6|34772.9|34752.9|22
1649680130000|2022-04-11 12:28:50|34774|34754|34772.9|34752.9|34774.5|34754.5|34772.7|34752.7|13
1649680140000|2022-04-11 12:29:00|34771.6|34751.6|34773.6|34753.6|34775.4|34755.4|34771.3|34751.3|23
1649680150000|2022-04-11 12:29:10|34775|34755|34772|34752|34775.8|34755.8|34769.7|34749.7|28
1649680160000|2022-04-11 12:29:20|34771.4|34751.4|34769.5|34749.5|34772.8|34752.8|34769.3|34749.3|21
1649680170000|2022-04-11 12:29:30|34768.7|34748.7|34769.4|34749.4|34769.9|34749.9|34768.5|34748.5|25
1649680180000|2022-04-11 12:29:40|34768.9|34748.9|34766.3|34746.3|34768.9|34748.9|34766.1|34746.1|17
1649680190000|2022-04-11 12:29:50|34766.5|34746.5|34772.2|34752.2|34772.2|34752.2|34766.5|34746.5|21
1649680200000|2022-04-11 12:30:00|34769.8|34749.8|34768.5|34748.5|34770.9|34750.9|34768.3|34748.3|28
1649680210000|2022-04-11 12:30:10|34768.4|34748.4|34769.7|34749.7|34769.7|34749.7|34767.8|34747.8|25
1649680220000|2022-04-11 12:30:20|34769.6|34749.6|34769.6|34749.6|34772.4|34752.4|34769.5|34749.5|19
1649680230000|2022-04-11 12:30:30|34769.8|34749.8|34768.9|34748.9|34770|34750|34768.8|34748.8|16
1649680240000|2022-04-11 12:30:40|34769.5|34749.5|34772.1|34752.1|34772.4|34752.4|34768.8|34748.8|18
1649680250000|2022-04-11 12:30:50|34771.9|34751.9|34771.1|34751.1|34772.5|34752.5|34769.9|34749.9|22
1649680260000|2022-04-11 12:31:00|34770.9|34750.9|34769.9|34749.9|34771.2|34751.2|34769.2|34749.2|17
1649680270000|2022-04-11 12:31:10|34770.1|34750.1|34768.9|34748.9|34770.7|34750.7|34767.1|34747.1|20
1649680280000|2022-04-11 12:31:20|34769|34749|34772.9|34752.9|34773|34753|34768|34748|21
1649680290000|2022-04-11 12:31:30|34772.8|34752.8|34772.9|34752.9|34773.5|34753.5|34772.5|34752.5|16
1649680300000|2022-04-11 12:31:40|34772.8|34752.8|34772.5|34752.5|34773.2|34753.2|34772.5|34752.5|16
1649680310000|2022-04-11 12:31:50|34773.3|34753.3|34772.5|34752.5|34773.3|34753.3|34771|34751|22
1649680320000|2022-04-11 12:32:00|34775.3|34755.3|34776.1|34756.1|34776.1|34756.1|34773.7|34753.7|27
1649680330000|2022-04-11 12:32:10|34776.6|34756.6|34778.1|34758.1|34778.1|34758.1|34775.7|34755.7|17
1649680340000|2022-04-11 12:32:20|34778.4|34758.4|34775.7|34755.7|34778.4|34758.4|34775.4|34755.4|22
1649680350000|2022-04-11 12:32:30|34775.8|34755.8|34776.2|34756.2|34776.4|34756.4|34775.7|34755.7|17
1649680360000|2022-04-11 12:32:40|34776.3|34756.3|34773.7|34753.7|34776.6|34756.6|34772.9|34752.9|15
1649680370000|2022-04-11 12:32:50|34774.3|34754.3|34773.6|34753.6|34774.7|34754.7|34773.5|34753.5|15
1649680380000|2022-04-11 12:33:00|34776.2|34756.2|34778.3|34758.3|34778.6|34758.6|34776.1|34756.1|24
1649680390000|2022-04-11 12:33:10|34778.4|34758.4|34779.3|34759.3|34779.3|34759.3|34777.8|34757.8|14
1649680400000|2022-04-11 12:33:20|34779.8|34759.8|34782.2|34762.2|34783.3|34763.3|34779.6|34759.6|23
1649680410000|2022-04-11 12:33:30|34781|34761|34783|34763|34786.1|34766.1|34781|34761|25
1649680420000|2022-04-11 12:33:40|34782.5|34762.5|34782.6|34762.6|34784.8|34764.8|34782.5|34762.5|17
1649680430000|2022-04-11 12:33:50|34783.1|34763.1|34779.8|34759.8|34783.1|34763.1|34775.8|34755.8|29
1649680440000|2022-04-11 12:34:00|34778.7|34758.7|34774.8|34754.8|34779.3|34759.3|34772.9|34752.9|27
1649680450000|2022-04-11 12:34:10|34772.9|34752.9|34775.9|34755.9|34778.9|34758.9|34772.7|34752.7|33
1649680460000|2022-04-11 12:34:20|34779.1|34759.1|34755.2|34735.2|34779.1|34759.1|34754.8|34734.8|37
1649680470000|2022-04-11 12:34:30|34757|34737|34761|34741|34761.3|34741.3|34756.3|34736.3|31
1649680480000|2022-04-11 12:34:40|34760.5|34740.5|34761.9|34741.9|34762|34742|34760.2|34740.2|22
1649680490000|2022-04-11 12:34:50|34762|34742|34761.5|34741.5|34763.5|34743.5|34760.7|34740.7|27
1649680500000|2022-04-11 12:35:00|34762.1|34742.1|34762.2|34742.2|34762.8|34742.8|34760.2|34740.2|15
1649680510000|2022-04-11 12:35:10|34761.8|34741.8|34761.6|34741.6|34763.1|34743.1|34760.4|34740.4|19
1649680520000|2022-04-11 12:35:20|34761.7|34741.7|34761.9|34741.9|34762.1|34742.1|34760|34740|24
1649680530000|2022-04-11 12:35:30|34761.3|34741.3|34760.4|34740.4|34761.7|34741.7|34759.5|34739.5|18
1649680540000|2022-04-11 12:35:40|34759.2|34739.2|34754.7|34734.7|34761|34741|34754.7|34734.7|33
1649680550000|2022-04-11 12:35:50|34755.6|34735.6|34755.7|34735.7|34757.2|34737.2|34754.4|34734.4|36
1649680560000|2022-04-11 12:36:00|34756.4|34736.4|34757.8|34737.8|34761.9|34741.9|34755.5|34735.5|36
1649680570000|2022-04-11 12:36:10|34758.5|34738.5|34762.5|34742.5|34762.5|34742.5|34758|34738|26
1649680580000|2022-04-11 12:36:20|34762.7|34742.7|34761.4|34741.4|34763.1|34743.1|34761.3|34741.3|16
1649680590000|2022-04-11 12:36:30|34761.3|34741.3|34760|34740|34762.5|34742.5|34759.8|34739.8|21
1649680600000|2022-04-11 12:36:40|34759.5|34739.5|34759.6|34739.6|34760|34740|34754|34734|19
1649680610000|2022-04-11 12:36:50|34760.2|34740.2|34762.5|34742.5|34763.1|34743.1|34758.6|34738.6|28
1649680620000|2022-04-11 12:37:00|34761.7|34741.7|34763.2|34743.2|34763.8|34743.8|34760.9|34740.9|28
1649680630000|2022-04-11 12:37:10|34763.1|34743.1|34763.6|34743.6|34764.2|34744.2|34762.3|34742.3|26
1649680640000|2022-04-11 12:37:20|34763.3|34743.3|34766.6|34746.6|34768.5|34748.5|34763.1|34743.1|23
1649680650000|2022-04-11 12:37:30|34766.4|34746.4|34767.2|34747.2|34768.5|34748.5|34766.2|34746.2|20
1649680660000|2022-04-11 12:37:40|34766.9|34746.9|34765.3|34745.3|34768.2|34748.2|34765.3|34745.3|22
1649680670000|2022-04-11 12:37:50|34765.8|34745.8|34768.9|34748.9|34770.3|34750.3|34764.4|34744.4|22
1649680680000|2022-04-11 12:38:00|34770.4|34750.4|34770.5|34750.5|34771.3|34751.3|34768|34748|25
1649680690000|2022-04-11 12:38:10|34770.9|34750.9|34769.4|34749.4|34770.9|34750.9|34768.4|34748.4|17
1649680700000|2022-04-11 12:38:20|34769.9|34749.9|34767.6|34747.6|34770.1|34750.1|34767.6|34747.6|12
1649680710000|2022-04-11 12:38:30|34768|34748|34767.4|34747.4|34768|34748|34766.4|34746.4|15
1649680720000|2022-04-11 12:38:40|34767.2|34747.2|34767.7|34747.7|34767.8|34747.8|34766.6|34746.6|15
1649680730000|2022-04-11 12:38:50|34765.6|34745.6|34767.7|34747.7|34769.1|34749.1|34765|34745|21
1649680740000|2022-04-11 12:39:00|34767.4|34747.4|34767.6|34747.6|34768.7|34748.7|34767.2|34747.2|20
1649680750000|2022-04-11 12:39:10|34767.3|34747.3|34771.2|34751.2|34771.2|34751.2|34766.4|34746.4|13
1649680760000|2022-04-11 12:39:20|34771.1|34751.1|34773.3|34753.3|34776.1|34756.1|34770.3|34750.3|25
1649680770000|2022-04-11 12:39:30|34772.5|34752.5|34774.7|34754.7|34775|34755|34772.2|34752.2|22
1649680780000|2022-04-11 12:39:40|34775.1|34755.1|34775.7|34755.7|34775.7|34755.7|34774.7|34754.7|13
1649680790000|2022-04-11 12:39:50|34775.8|34755.8|34780.1|34760.1|34780.9|34760.9|34773.4|34753.4|27
1649680800000|2022-04-11 12:40:00|34775.7|34755.7|34778.9|34758.9|34780|34760|34775.7|34755.7|31
1649680810000|2022-04-11 12:40:10|34779.1|34759.1|34777.4|34757.4|34779.1|34759.1|34773.1|34753.1|34
1649680820000|2022-04-11 12:40:20|34777|34757|34774.2|34754.2|34777.2|34757.2|34774.1|34754.1|30
1649680830000|2022-04-11 12:40:30|34774.3|34754.3|34778.6|34758.6|34778.6|34758.6|34773.8|34753.8|26
1649680840000|2022-04-11 12:40:40|34777.7|34757.7|34774.9|34754.9|34777.9|34757.9|34773.8|34753.8|24
1649680850000|2022-04-11 12:40:50|34775.8|34755.8|34778.7|34758.7|34781.6|34761.6|34773|34753|28
1649680860000|2022-04-11 12:41:00|34780|34760|34777.8|34757.8|34780.7|34760.7|34774.9|34754.9|30
1649680870000|2022-04-11 12:41:10|34778.9|34758.9|34784.5|34764.5|34785.3|34765.3|34775.6|34755.6|32
1649680880000|2022-04-11 12:41:20|34781.2|34761.2|34781.1|34761.1|34783.1|34763.1|34778.5|34758.5|29
1649680890000|2022-04-11 12:41:30|34781.3|34761.3|34780.6|34760.6|34781.7|34761.7|34779|34759|13
1649680900000|2022-04-11 12:41:40|34780.5|34760.5|34778.5|34758.5|34780.8|34760.8|34776.9|34756.9|13
1649680910000|2022-04-11 12:41:50|34777.5|34757.5|34777|34757|34779.8|34759.8|34776|34756|21
1649680920000|2022-04-11 12:42:00|34778.8|34758.8|34778|34758|34780.3|34760.3|34777.3|34757.3|22
1649680930000|2022-04-11 12:42:10|34778.6|34758.6|34780.2|34760.2|34780.2|34760.2|34778.5|34758.5|14
1649680940000|2022-04-11 12:42:20|34779.9|34759.9|34781.1|34761.1|34785.7|34765.7|34779.7|34759.7|18
1649680950000|2022-04-11 12:42:30|34780.6|34760.6|34780.9|34760.9|34782.7|34762.7|34779.7|34759.7|26
1649680960000|2022-04-11 12:42:40|34781.1|34761.1|34778.7|34758.7|34781.8|34761.8|34777.5|34757.5|25
1649680970000|2022-04-11 12:42:50|34779.6|34759.6|34779.6|34759.6|34780.5|34760.5|34777.4|34757.4|25
1649680980000|2022-04-11 12:43:00|34779.2|34759.2|34775.3|34755.3|34779.2|34759.2|34772.4|34752.4|31
1649680990000|2022-04-11 12:43:10|34775.9|34755.9|34773.4|34753.4|34775.9|34755.9|34773.1|34753.1|22
1649681000000|2022-04-11 12:43:20|34774.6|34754.6|34774.8|34754.8|34776.2|34756.2|34774.2|34754.2|23
1649681010000|2022-04-11 12:43:30|34774.7|34754.7|34775.5|34755.5|34775.5|34755.5|34771.8|34751.8|21
1649681020000|2022-04-11 12:43:40|34775|34755|34777.5|34757.5|34777.6|34757.6|34773.5|34753.5|30
1649681030000|2022-04-11 12:43:50|34773.7|34753.7|34771.2|34751.2|34777.4|34757.4|34769.2|34749.2|21
1649681040000|2022-04-11 12:44:00|34771.5|34751.5|34764.6|34744.6|34771.7|34751.7|34762.3|34742.3|30
1649681050000|2022-04-11 12:44:10|34763.8|34743.8|34727.6|34707.6|34764.4|34744.4|34722.9|34691.1|37
1649681060000|2022-04-11 12:44:20|34726.7|34706.7|34733|34713|34735|34715|34726.3|34706.3|30
1649681070000|2022-04-11 12:44:30|34732.6|34712.6|34712.6|34692.6|34732.6|34712.6|34701.9|34681.9|32
1649681080000|2022-04-11 12:44:40|34714.2|34694.2|34713.3|34693.3|34715.4|34695.4|34711.8|34691.8|19
1649681090000|2022-04-11 12:44:50|34714|34694|34719.9|34669.9|34734|34694.1|34703.6|34658.1|35
1649681100000|2022-04-11 12:45:00|34702.7|34682.7|34712.7|34662.7|34718.1|34682.7|34696.3|34655.7|35
1649681110000|2022-04-11 12:45:10|34712.3|34662.3|34693.9|34673.9|34712.3|34674.5|34688.7|34662.3|29
1649681120000|2022-04-11 12:45:20|34693.4|34673.4|34688.6|34668.6|34698.1|34678.1|34674.2|34654.2|34
1649681130000|2022-04-11 12:45:30|34690.5|34670.5|34677.3|34657.3|34692.1|34672.1|34677.3|34657.3|34
1649681140000|2022-04-11 12:45:40|34676.8|34656.8|34681.5|34661.5|34685.3|34665.3|34671.8|34651.8|29
1649681150000|2022-04-11 12:45:50|34681.7|34661.7|34680.8|34660.8|34683.6|34663.6|34680.8|34660.8|22
1649681160000|2022-04-11 12:46:00|34680.6|34660.6|34680.5|34660.5|34683.4|34663.4|34677.8|34657.8|29
1649681170000|2022-04-11 12:46:10|34680.8|34660.8|34680|34660|34680.9|34660.9|34679.5|34659.5|22
1649681180000|2022-04-11 12:46:20|34680.1|34660.1|34678.2|34658.2|34680.1|34660.1|34677.3|34657.3|18
1649681190000|2022-04-11 12:46:30|34678.4|34658.4|34678.5|34658.5|34680|34660|34678.3|34658.3|16
1649681200000|2022-04-11 12:46:40|34679.9|34659.9|34677.8|34657.8|34679.9|34659.9|34677.8|34657.8|20
1649681210000|2022-04-11 12:46:50|34677.6|34657.6|34679.1|34659.1|34681|34661|34677.2|34657.2|24
1649681220000|2022-04-11 12:47:00|34679.7|34659.7|34682|34662|34682.4|34662.4|34679.3|34659.3|21
1649681230000|2022-04-11 12:47:10|34681.9|34661.9|34682.1|34662.1|34682.7|34662.7|34681.7|34661.7|19
1649681240000|2022-04-11 12:47:20|34682.2|34662.2|34681.7|34661.7|34683|34663|34680|34660|19
1649681250000|2022-04-11 12:47:30|34681.3|34661.3|34681|34661|34684.3|34664.3|34680.6|34660.6|32
1649681260000|2022-04-11 12:47:40|34680.6|34660.6|34680|34660|34681|34661|34680|34660|14
1649681270000|2022-04-11 12:47:50|34679.9|34659.9|34679.6|34659.6|34680.8|34660.8|34679.3|34659.3|16
1649681280000|2022-04-11 12:48:00|34679.4|34659.4|34678.7|34658.7|34679.4|34659.4|34677.9|34657.9|15
1649681290000|2022-04-11 12:48:10|34678.5|34658.5|34683|34663|34683.9|34663.9|34678.5|34658.5|25
1649681300000|2022-04-11 12:48:20|34682.8|34662.8|34675.9|34655.9|34683.9|34663.9|34675.9|34655.9|28
1649681310000|2022-04-11 12:48:30|34679.7|34659.7|34679.2|34659.2|34680.8|34660.8|34677.9|34657.9|24
1649681320000|2022-04-11 12:48:40|34679.4|34659.4|34682.9|34662.9|34682.9|34662.9|34678.5|34658.5|20
1649681330000|2022-04-11 12:48:50|34684.8|34664.8|34672.7|34652.7|34684.8|34664.8|34669.5|34649.5|26
1649681340000|2022-04-11 12:49:00|34680.6|34660.6|34681.4|34661.4|34682.6|34662.6|34679.3|34659.3|28
1649681350000|2022-04-11 12:49:10|34680.9|34660.9|34680.4|34660.4|34681.7|34661.7|34680.2|34660.2|20
1649681360000|2022-04-11 12:49:20|34680.5|34660.5|34672.2|34652.2|34682.4|34662.4|34670.7|34650.7|30
1649681370000|2022-04-11 12:49:30|34670.4|34650.4|34670.3|34650.3|34672.1|34652.1|34669.6|34649.6|25
1649681380000|2022-04-11 12:49:40|34672.6|34652.6|34676.6|34656.6|34678.5|34658.5|34672.6|34652.6|29
1649681390000|2022-04-11 12:49:50|34676.4|34656.4|34677.1|34657.1|34677.8|34657.8|34675.4|34655.4|20
1649681400000|2022-04-11 12:50:00|34677.5|34657.5|34676.9|34656.9|34677.5|34657.5|34676.2|34656.2|22
1649681410000|2022-04-11 12:50:10|34677|34657|34677|34657|34677.7|34657.7|34677|34657|17
1649681420000|2022-04-11 12:50:20|34677.1|34657.1|34674.6|34654.6|34678|34658|34674.6|34654.6|20
1649681430000|2022-04-11 12:50:30|34677.1|34657.1|34676.8|34656.8|34678.7|34658.7|34675.6|34655.6|17
1649681440000|2022-04-11 12:50:40|34677.1|34657.1|34674.2|34654.2|34677.6|34657.6|34672.6|34652.6|27
1649681450000|2022-04-11 12:50:50|34675.1|34655.1|34674.3|34654.3|34675.1|34655.1|34674.2|34654.2|19
1649681460000|2022-04-11 12:51:00|34673.5|34653.5|34675.8|34655.8|34676|34656|34673.5|34653.5|18
1649681470000|2022-04-11 12:51:10|34674.6|34654.6|34677.8|34657.8|34678.4|34658.4|34673.5|34653.5|24
1649681480000|2022-04-11 12:51:20|34677.7|34657.7|34674.5|34654.5|34678|34658|34673.9|34653.9|28
1649681490000|2022-04-11 12:51:30|34674.3|34654.3|34669.6|34649.6|34674.4|34654.4|34669.5|34649.5|23
1649681500000|2022-04-11 12:51:40|34670.1|34650.1|34672.6|34652.6|34672.8|34652.8|34670.1|34650.1|26
1649681510000|2022-04-11 12:51:50|34673.2|34653.2|34673.1|34653.1|34674.6|34654.6|34672.5|34652.5|19
1649681520000|2022-04-11 12:52:00|34673.2|34653.2|34673.5|34653.5|34674.4|34654.4|34672.6|34652.6|30
1649681530000|2022-04-11 12:52:10|34673.6|34653.6|34673.8|34653.8|34675.3|34655.3|34673.5|34653.5|16
1649681540000|2022-04-11 12:52:20|34674.2|34654.2|34676.4|34656.4|34676.9|34656.9|34674.2|34654.2|22
1649681550000|2022-04-11 12:52:30|34676.7|34656.7|34675|34655|34676.7|34656.7|34673.9|34653.9|14
1649681560000|2022-04-11 12:52:40|34674.8|34654.8|34676.1|34656.1|34677.9|34657.9|34674.7|34654.7|13
1649681570000|2022-04-11 12:52:50|34673.4|34653.4|34673.6|34653.6|34674.1|34654.1|34673|34653|18
1649681580000|2022-04-11 12:53:00|34673.5|34653.5|34675.2|34655.2|34676.2|34656.2|34673.5|34653.5|15
1649681590000|2022-04-11 12:53:10|34675.4|34655.4|34675.8|34655.8|34676|34656|34672.8|34652.8|20
1649681600000|2022-04-11 12:53:20|34675.9|34655.9|34671.6|34651.6|34676.2|34656.2|34671.1|34651.1|16
1649681610000|2022-04-11 12:53:30|34671|34651|34671.9|34651.9|34673|34653|34671|34651|16
1649681620000|2022-04-11 12:53:40|34672|34652|34671.8|34651.8|34672.9|34652.9|34671.3|34651.3|18
1649681630000|2022-04-11 12:53:50|34672.1|34652.1|34671.4|34651.4|34674.7|34654.7|34668.5|34648.5|20
1649681640000|2022-04-11 12:54:00|34675.8|34655.8|34665.1|34645.1|34675.8|34655.8|34664.5|34644.5|21
1649681650000|2022-04-11 12:54:10|34671.3|34651.3|34676.4|34656.4|34680.1|34660.1|34669.4|34649.4|26
1649681660000|2022-04-11 12:54:20|34682|34662|34671|34651|34682|34662|34670.2|34650.2|31
1649681670000|2022-04-11 12:54:30|34670.3|34650.3|34671.7|34651.7|34672.2|34652.2|34670.3|34650.3|27
1649681680000|2022-04-11 12:54:40|34671.6|34651.6|34672.8|34652.8|34673.7|34653.7|34670.9|34650.9|27
1649681690000|2022-04-11 12:54:50|34674.9|34654.9|34677.1|34657.1|34677.3|34657.3|34674.8|34654.8|26
1649681700000|2022-04-11 12:55:00|34677.3|34657.3|34674.4|34654.4|34677.3|34657.3|34674.4|34654.4|23
1649681710000|2022-04-11 12:55:10|34674.3|34654.3|34682.7|34662.7|34684.1|34664.1|34673.3|34653.3|21
1649681720000|2022-04-11 12:55:20|34682.3|34662.3|34683|34663|34684.3|34664.3|34682.3|34662.3|13
1649681730000|2022-04-11 12:55:30|34683.1|34663.1|34685|34665|34686|34666|34682.7|34662.7|17
1649681740000|2022-04-11 12:55:40|34684.7|34664.7|34682.7|34662.7|34685.1|34665.1|34682.5|34662.5|12
1649681750000|2022-04-11 12:55:50|34683.4|34663.4|34683.8|34663.8|34686.2|34666.2|34683.4|34663.4|14
1649681760000|2022-04-11 12:56:00|34683.4|34663.4|34683.8|34663.8|34684.4|34664.4|34683.4|34663.4|13
1649681770000|2022-04-11 12:56:10|34684|34664|34683.1|34663.1|34684.4|34664.4|34682.5|34662.5|16
1649681780000|2022-04-11 12:56:20|34682.7|34662.7|34682.6|34662.6|34683.4|34663.4|34682.6|34662.6|15
1649681790000|2022-04-11 12:56:30|34684.5|34664.5|34686.1|34666.1|34686.7|34666.7|34682.6|34662.6|13
1649681800000|2022-04-11 12:56:40|34685|34665|34685.4|34665.4|34686.9|34666.9|34684|34664|7
1649681810000|2022-04-11 12:56:50|34684.4|34664.4|34680.6|34660.6|34684.4|34664.4|34680.6|34660.6|22
1649681820000|2022-04-11 12:57:00|34680.7|34660.7|34680.2|34660.2|34681.4|34661.4|34679.6|34659.6|17
1649681830000|2022-04-11 12:57:10|34680.1|34660.1|34680.5|34660.5|34681.4|34661.4|34680.1|34660.1|10
1649681840000|2022-04-11 12:57:20|34682.3|34662.3|34686.1|34666.1|34686.1|34666.1|34681.9|34661.9|13
1649681850000|2022-04-11 12:57:30|34686.2|34666.2|34683|34663|34686.2|34666.2|34681.7|34661.7|22
1649681860000|2022-04-11 12:57:40|34682.8|34662.8|34682.8|34662.8|34683.5|34663.5|34682.3|34662.3|14
1649681870000|2022-04-11 12:57:50|34682.7|34662.7|34684.8|34664.8|34686.1|34666.1|34682.7|34662.7|17
1649681880000|2022-04-11 12:58:00|34681.3|34661.3|34681.1|34661.1|34681.3|34661.3|34680.1|34660.1|23
1649681890000|2022-04-11 12:58:10|34681.4|34661.4|34682.3|34662.3|34683.5|34663.5|34681.4|34661.4|23
1649681900000|2022-04-11 12:58:20|34682.5|34662.5|34683|34663|34683.3|34663.3|34682.2|34662.2|11
1649681910000|2022-04-11 12:58:30|34684.1|34664.1|34678.7|34658.7|34684.2|34664.2|34677|34657|24
1649681920000|2022-04-11 12:58:40|34680.7|34660.7|34680.8|34660.8|34681.2|34661.2|34680.4|34660.4|18
1649681930000|2022-04-11 12:58:50|34680.6|34660.6|34679.5|34659.5|34681.3|34661.3|34679.5|34659.5|11
1649681940000|2022-04-11 12:59:00|34681.1|34661.1|34680.1|34660.1|34681.1|34661.1|34680|34660|17
1649681950000|2022-04-11 12:59:10|34679.9|34659.9|34680.7|34660.7|34684.8|34664.8|34678.6|34658.6|22
1649681960000|2022-04-11 12:59:20|34680.1|34660.1|34680|34660|34680.5|34660.5|34678.7|34658.7|17
1649681970000|2022-04-11 12:59:30|34680.5|34660.5|34681.8|34661.8|34681.8|34661.8|34680.2|34660.2|19
1649681980000|2022-04-11 12:59:40|34682|34662|34682.1|34662.1|34684.7|34664.7|34680.9|34660.9|15
1649681990000|2022-04-11 12:59:50|34681.8|34661.8|34680.6|34660.6|34683|34663|34679.9|34659.9|28
1649682000000|2022-04-11 13:00:00|34683.4|34663.4|34680.9|34660.9|34685.1|34665.1|34679.8|34659.8|27
1649682010000|2022-04-11 13:00:10|34680.4|34660.4|34679.3|34659.3|34681.1|34661.1|34679.3|34659.3|11
1649682020000|2022-04-11 13:00:20|34679.1|34659.1|34677.8|34657.8|34679.9|34659.9|34677.8|34657.8|21
1649682030000|2022-04-11 13:00:30|34678.8|34658.8|34679.3|34659.3|34679.3|34659.3|34677.3|34657.3|20
1649682040000|2022-04-11 13:00:40|34679.2|34659.2|34684.4|34664.4|34684.5|34664.5|34679.1|34659.1|23
1649682050000|2022-04-11 13:00:50|34681.6|34661.6|34682.8|34662.8|34683.4|34663.4|34681.5|34661.5|18
1649682060000|2022-04-11 13:01:00|34682.4|34662.4|34681.2|34661.2|34682.5|34662.5|34681.2|34661.2|12
1649682070000|2022-04-11 13:01:10|34681.5|34661.5|34681.2|34661.2|34681.7|34661.7|34681|34661|13
1649682080000|2022-04-11 13:01:20|34683|34663|34682|34662|34686.8|34666.8|34682|34662|17
1649682090000|2022-04-11 13:01:30|34682.7|34662.7|34682.2|34662.2|34682.8|34662.8|34682.2|34662.2|7
1649682100000|2022-04-11 13:01:40|34682.3|34662.3|34679.1|34659.1|34684.1|34664.1|34678.3|34658.3|21
1649682110000|2022-04-11 13:01:50|34678.8|34658.8|34680.2|34660.2|34681.4|34661.4|34678.4|34658.4|23
1649682120000|2022-04-11 13:02:00|34681.9|34661.9|34678.3|34658.3|34681.9|34661.9|34678.3|34658.3|17
1649682130000|2022-04-11 13:02:10|34678.7|34658.7|34680|34660|34680|34660|34678.3|34658.3|17
1649682140000|2022-04-11 13:02:20|34679.9|34659.9|34680|34660|34680.4|34660.4|34679.8|34659.8|14
1649682150000|2022-04-11 13:02:30|34680.2|34660.2|34682.2|34662.2|34685|34665|34680.2|34660.2|29
1649682160000|2022-04-11 13:02:40|34681.8|34661.8|34683.3|34663.3|34683.5|34663.5|34681.7|34661.7|14
1649682170000|2022-04-11 13:02:50|34683.8|34663.8|34683.7|34663.7|34683.9|34663.9|34682.1|34662.1|16
1649682180000|2022-04-11 13:03:00|34683.6|34663.6|34682.7|34662.7|34683.6|34663.6|34682.5|34662.5|15
1649682190000|2022-04-11 13:03:10|34682.5|34662.5|34683.8|34663.8|34683.8|34663.8|34682.3|34662.3|16
1649682200000|2022-04-11 13:03:20|34683.9|34663.9|34683.8|34663.8|34684.2|34664.2|34682.6|34662.6|11
1649682210000|2022-04-11 13:03:30|34684.2|34664.2|34685.7|34665.7|34686|34666|34684.2|34664.2|18
1649682220000|2022-04-11 13:03:40|34687.3|34667.3|34687.5|34667.5|34687.5|34667.5|34686.3|34666.3|15
1649682230000|2022-04-11 13:03:50|34687.4|34667.4|34683.1|34663.1|34687.4|34667.4|34683|34663|19
1649682240000|2022-04-11 13:04:00|34682.4|34662.4|34681.3|34661.3|34682.4|34662.4|34680.7|34660.7|23
1649682250000|2022-04-11 13:04:10|34682.5|34662.5|34683.1|34663.1|34683.4|34663.4|34682.5|34662.5|15
1649682260000|2022-04-11 13:04:20|34683.2|34663.2|34684.1|34664.1|34684.5|34664.5|34683.2|34663.2|17
1649682270000|2022-04-11 13:04:30|34684.2|34664.2|34684.2|34664.2|34684.4|34664.4|34683.7|34663.7|13
1649682280000|2022-04-11 13:04:40|34684.3|34664.3|34694.7|34674.7|34695.3|34675.3|34684.2|34664.2|26
1649682290000|2022-04-11 13:04:50|34695.8|34675.8|34692.9|34672.9|34695.8|34675.8|34692.8|34672.8|20
1649682300000|2022-04-11 13:05:00|34693|34673|34690.9|34670.9|34695.2|34675.2|34690.6|34670.6|28
1649682310000|2022-04-11 13:05:10|34690.8|34670.8|34684.7|34664.7|34691|34671|34684.7|34664.7|28
1649682320000|2022-04-11 13:05:20|34685.2|34665.2|34687.4|34667.4|34687.7|34667.7|34683.5|34663.5|28
1649682330000|2022-04-11 13:05:30|34687.2|34667.2|34689.7|34669.7|34690.4|34670.4|34686.5|34666.5|20
1649682340000|2022-04-11 13:05:40|34690|34670|34690.3|34670.3|34690.4|34670.4|34688.6|34668.6|17
1649682350000|2022-04-11 13:05:50|34690.1|34670.1|34690.2|34670.2|34690.9|34670.9|34689.3|34669.3|20
1649682360000|2022-04-11 13:06:00|34690.1|34670.1|34688.8|34668.8|34691.8|34671.8|34688.5|34668.5|31
1649682370000|2022-04-11 13:06:10|34688.6|34668.6|34685.9|34665.9|34688.9|34668.9|34685.9|34665.9|19
1649682380000|2022-04-11 13:06:20|34685.8|34665.8|34689.2|34669.2|34689.2|34669.2|34685.8|34665.8|21
1649682390000|2022-04-11 13:06:30|34688.7|34668.7|34688.1|34668.1|34689.4|34669.4|34687.9|34667.9|16
1649682400000|2022-04-11 13:06:40|34688.3|34668.3|34687.3|34667.3|34688.7|34668.7|34687.3|34667.3|15
1649682410000|2022-04-11 13:06:50|34687.6|34667.6|34690.7|34670.7|34696.9|34676.9|34687.1|34667.1|25
1649682420000|2022-04-11 13:07:00|34690.6|34670.6|34689.6|34669.6|34691.2|34671.2|34688.6|34668.6|26
1649682430000|2022-04-11 13:07:10|34689.9|34669.9|34689|34669|34689.9|34669.9|34689|34669|12
1649682440000|2022-04-11 13:07:20|34688.9|34668.9|34691.3|34671.3|34692.3|34672.3|34688.5|34668.5|16
1649682450000|2022-04-11 13:07:30|34692.8|34672.8|34690|34670|34692.8|34672.8|34688.3|34668.3|22
1649682460000|2022-04-11 13:07:40|34689.5|34669.5|34691.1|34671.1|34691.1|34671.1|34685.6|34665.6|24
1649682470000|2022-04-11 13:07:50|34690.2|34670.2|34689.7|34669.7|34691.2|34671.2|34689.2|34669.2|16
1649682480000|2022-04-11 13:08:00|34688.8|34668.8|34688.3|34668.3|34689.8|34669.8|34687.8|34667.8|23
1649682490000|2022-04-11 13:08:10|34688.6|34668.6|34684.9|34664.9|34688.6|34668.6|34683.4|34663.4|23
1649682500000|2022-04-11 13:08:20|34683.4|34663.4|34682|34662|34683.6|34663.6|34680.1|34660.1|27
1649682510000|2022-04-11 13:08:30|34682.4|34662.4|34683.6|34663.6|34683.8|34663.8|34681.3|34661.3|21
1649682520000|2022-04-11 13:08:40|34683.4|34663.4|34686.4|34666.4|34686.7|34666.7|34683.4|34663.4|22
1649682530000|2022-04-11 13:08:50|34686.6|34666.6|34685.9|34665.9|34686.8|34666.8|34685.9|34665.9|11
1649682540000|2022-04-11 13:09:00|34685.8|34665.8|34688.7|34668.7|34689.7|34669.7|34682.6|34662.6|23
1649682550000|2022-04-11 13:09:10|34689.1|34669.1|34691.6|34671.6|34691.7|34671.7|34688.4|34668.4|17
1649682560000|2022-04-11 13:09:20|34691.4|34671.4|34691.5|34671.5|34692.6|34672.6|34690.8|34670.8|26
1649682570000|2022-04-11 13:09:30|34689.7|34669.7|34688.3|34668.3|34691.3|34671.3|34687.4|34667.4|20
1649682580000|2022-04-11 13:09:40|34688|34668|34688.4|34668.4|34688.7|34668.7|34688|34668|12
1649682590000|2022-04-11 13:09:50|34687.5|34667.5|34688.8|34668.8|34690.2|34670.2|34687.5|34667.5|14
1649682600000|2022-04-11 13:10:00|34689|34669|34686.4|34666.4|34689.1|34669.1|34685.3|34665.3|25
1649682610000|2022-04-11 13:10:10|34686.5|34666.5|34687.6|34667.6|34687.7|34667.7|34685.7|34665.7|17
1649682620000|2022-04-11 13:10:20|34687.8|34667.8|34687.6|34667.6|34688.1|34668.1|34687.1|34667.1|16
1649682630000|2022-04-11 13:10:30|34687.7|34667.7|34687.8|34667.8|34688.1|34668.1|34683.1|34663.1|17
1649682640000|2022-04-11 13:10:40|34687.3|34667.3|34686.5|34666.5|34687.5|34667.5|34685.9|34665.9|17
1649682650000|2022-04-11 13:10:50|34686.4|34666.4|34691.2|34671.2|34691.8|34671.8|34686.4|34666.4|23
1649682660000|2022-04-11 13:11:00|34691.7|34671.7|34700.5|34680.5|34701.8|34681.8|34691.6|34671.6|23
1649682670000|2022-04-11 13:11:10|34700.9|34680.9|34704.1|34684.1|34704.1|34684.1|34696.7|34676.7|24
1649682680000|2022-04-11 13:11:20|34702.5|34682.5|34706.1|34686.1|34706.8|34686.8|34702.5|34682.5|29
1649682690000|2022-04-11 13:11:30|34706.6|34686.6|34705|34685|34707.2|34687.2|34704.6|34684.6|17
1649682700000|2022-04-11 13:11:40|34705.1|34685.1|34703.9|34683.9|34705.1|34685.1|34703.3|34683.3|17
1649682710000|2022-04-11 13:11:50|34704.5|34684.5|34706.2|34686.2|34707|34687|34704.4|34684.4|24
1649682720000|2022-04-11 13:12:00|34706.4|34686.4|34707.9|34687.9|34707.9|34687.9|34706.4|34686.4|20
1649682730000|2022-04-11 13:12:10|34708|34688|34709.7|34689.7|34711.6|34691.6|34707.8|34687.8|22
1649682740000|2022-04-11 13:12:20|34709.9|34689.9|34716.1|34696.1|34716.1|34696.1|34709.9|34689.9|28
1649682750000|2022-04-11 13:12:30|34716.3|34696.3|34716.9|34696.9|34718.3|34698.3|34715.1|34695.1|28
1649682760000|2022-04-11 13:12:40|34717|34697|34716.8|34696.8|34717.4|34697.4|34716.5|34696.5|21
1649682770000|2022-04-11 13:12:50|34716.9|34696.9|34715.3|34695.3|34717.2|34697.2|34715.3|34695.3|26
1649682780000|2022-04-11 13:13:00|34715.1|34695.1|34711.8|34691.8|34715.1|34695.1|34711.4|34691.4|31
1649682790000|2022-04-11 13:13:10|34712.1|34692.1|34714.9|34694.9|34715.3|34695.3|34712.1|34692.1|24
1649682800000|2022-04-11 13:13:20|34714.8|34694.8|34719.3|34699.3|34722.4|34702.4|34714.8|34694.8|27
1649682810000|2022-04-11 13:13:30|34719.2|34699.2|34713.7|34693.7|34722.9|34702.9|34713.7|34693.7|32
1649682820000|2022-04-11 13:13:40|34714.8|34694.8|34713.9|34693.9|34715.6|34695.6|34713.6|34693.6|23
1649682830000|2022-04-11 13:13:50|34714.3|34694.3|34711.5|34691.5|34714.3|34694.3|34711.5|34691.5|17
1649682840000|2022-04-11 13:14:00|34711.2|34691.2|34711.6|34691.6|34713.5|34693.5|34711.1|34691.1|31
1649682850000|2022-04-11 13:14:10|34711.2|34691.2|34706.7|34686.7|34711.2|34691.2|34706|34686|25
1649682860000|2022-04-11 13:14:20|34706.6|34686.6|34705.9|34685.9|34707.2|34687.2|34705.6|34685.6|22
1649682870000|2022-04-11 13:14:30|34706.3|34686.3|34710.1|34690.1|34710.1|34690.1|34706.3|34686.3|24
1649682880000|2022-04-11 13:14:40|34707.7|34687.7|34707.4|34687.4|34708.5|34688.5|34707.2|34687.2|19
1649682890000|2022-04-11 13:14:50|34707.5|34687.5|34706.6|34686.6|34707.5|34687.5|34705.4|34685.4|24
1649682900000|2022-04-11 13:15:00|34706.8|34686.8|34706.6|34686.6|34708|34688|34705.6|34685.6|22
1649682910000|2022-04-11 13:15:10|34706.4|34686.4|34705|34685|34706.5|34686.5|34704|34684|25
1649682920000|2022-04-11 13:15:20|34704.7|34684.7|34701|34681|34704.8|34684.8|34700.3|34680.3|25
1649682930000|2022-04-11 13:15:30|34700.8|34680.8|34702.5|34682.5|34703|34683|34700.6|34680.6|24
1649682940000|2022-04-11 13:15:40|34702.4|34682.4|34701.5|34681.5|34704|34684|34701.5|34681.5|17
1649682950000|2022-04-11 13:15:50|34702.4|34682.4|34699.2|34679.2|34702.7|34682.7|34697.9|34677.9|23
1649682960000|2022-04-11 13:16:00|34699.4|34679.4|34694.1|34674.1|34699.4|34679.4|34694.1|34674.1|24
1649682970000|2022-04-11 13:16:10|34694.4|34674.4|34694.4|34674.4|34695.5|34675.5|34694.1|34674.1|23
1649682980000|2022-04-11 13:16:20|34694.3|34674.3|34696.4|34676.4|34697.5|34677.5|34693.7|34673.7|18
1649682990000|2022-04-11 13:16:30|34696|34676|34694.2|34674.2|34696.3|34676.3|34692.9|34672.9|23
1649683000000|2022-04-11 13:16:40|34694|34674|34694.4|34674.4|34695.1|34675.1|34693.6|34673.6|19
1649683010000|2022-04-11 13:16:50|34693.9|34673.9|34693|34673|34696.8|34676.8|34693|34673|13
1649683020000|2022-04-11 13:17:00|34693.8|34673.8|34697.6|34677.6|34699.3|34679.3|34693.8|34673.8|21
1649683030000|2022-04-11 13:17:10|34697.3|34677.3|34700|34680|34701.1|34681.1|34696.5|34676.5|26
1649683040000|2022-04-11 13:17:20|34699.6|34679.6|34699.1|34679.1|34700.4|34680.4|34699|34679|15
1649683050000|2022-04-11 13:17:30|34698.8|34678.8|34699|34679|34699.5|34679.5|34698.7|34678.7|13
1649683060000|2022-04-11 13:17:40|34699.1|34679.1|34700|34680|34700.4|34680.4|34698.1|34678.1|12
1649683070000|2022-04-11 13:17:50|34701.4|34681.4|34696.7|34676.7|34701.4|34681.4|34696.4|34676.4|16
1649683080000|2022-04-11 13:18:00|34697.2|34677.2|34696.8|34676.8|34697.6|34677.6|34696.4|34676.4|19
1649683090000|2022-04-11 13:18:10|34697.8|34677.8|34699.4|34679.4|34699.7|34679.7|34697.6|34677.6|15
1649683100000|2022-04-11 13:18:20|34699.1|34679.1|34702.8|34682.8|34704.1|34684.1|34699.1|34679.1|14
1649683110000|2022-04-11 13:18:30|34703|34683|34702.3|34682.3|34703.1|34683.1|34702.2|34682.2|15
1649683120000|2022-04-11 13:18:40|34701.8|34681.8|34703.4|34683.4|34703.4|34683.4|34701.8|34681.8|18
1649683130000|2022-04-11 13:18:50|34703.1|34683.1|34705.7|34685.7|34705.7|34685.7|34702.6|34682.6|27
1649683140000|2022-04-11 13:19:00|34705.9|34685.9|34707.7|34687.7|34708.7|34688.7|34705.9|34685.9|26
1649683150000|2022-04-11 13:19:10|34708|34688|34708.7|34688.7|34710|34690|34707.9|34687.9|17
1649683160000|2022-04-11 13:19:20|34709.1|34689.1|34709.4|34689.4|34711.8|34691.8|34708.6|34688.6|25
1649683170000|2022-04-11 13:19:30|34709|34689|34712.8|34692.8|34713.1|34693.1|34708.7|34688.7|17
1649683180000|2022-04-11 13:19:40|34714.2|34694.2|34711.4|34691.4|34714.3|34694.3|34711|34691|26
1649683190000|2022-04-11 13:19:50|34711.5|34691.5|34711|34691|34711.9|34691.9|34710.8|34690.8|9
1649683200000|2022-04-11 13:20:00|34711.3|34691.3|34711.9|34691.9|34713.9|34693.9|34711.1|34691.1|21
1649683210000|2022-04-11 13:20:10|34711.7|34691.7|34713.7|34693.7|34717.9|34697.9|34711.7|34691.7|21
1649683220000|2022-04-11 13:20:20|34713.4|34693.4|34714.8|34694.8|34715.2|34695.2|34713.4|34693.4|8
1649683230000|2022-04-11 13:20:30|34713.7|34693.7|34718.2|34698.2|34718.4|34698.4|34713.7|34693.7|18
1649683240000|2022-04-11 13:20:40|34719.7|34699.7|34721.4|34701.4|34721.4|34701.4|34719.2|34699.2|24
1649683250000|2022-04-11 13:20:50|34721.3|34701.3|34720.7|34700.7|34722.1|34702.1|34720.7|34700.7|19
1649683260000|2022-04-11 13:21:00|34720.9|34700.9|34727.9|34707.9|34727.9|34707.9|34718.6|34698.6|20
1649683270000|2022-04-11 13:21:10|34725.8|34705.8|34727.8|34707.8|34728.5|34708.5|34725.8|34705.8|22
1649683280000|2022-04-11 13:21:20|34726.5|34706.5|34726.8|34706.8|34728.7|34708.7|34726.5|34706.5|14
1649683290000|2022-04-11 13:21:30|34726.4|34706.4|34726.1|34706.1|34727.2|34707.2|34726|34706|18
1649683300000|2022-04-11 13:21:40|34725.9|34705.9|34724.9|34704.9|34727|34707|34724.1|34704.1|24
1649683310000|2022-04-11 13:21:50|34725|34705|34727.6|34707.6|34727.6|34707.6|34723.4|34703.4|13
1649683320000|2022-04-11 13:22:00|34727.2|34707.2|34727|34707|34728.2|34708.2|34726.9|34706.9|18
1649683330000|2022-04-11 13:22:10|34726.4|34706.4|34728.7|34708.7|34728.7|34708.7|34725.1|34705.1|23
1649683340000|2022-04-11 13:22:20|34728.8|34708.8|34726.8|34706.8|34728.8|34708.8|34725.1|34705.1|18
1649683350000|2022-04-11 13:22:30|34725.4|34705.4|34725|34705|34726.8|34706.8|34721.4|34701.4|19
1649683360000|2022-04-11 13:22:40|34725.3|34705.3|34717.4|34697.4|34725.3|34705.3|34715.4|34695.4|30
1649683370000|2022-04-11 13:22:50|34717.6|34697.6|34717.5|34697.5|34718.5|34698.5|34716.5|34696.5|17
1649683380000|2022-04-11 13:23:00|34717.4|34697.4|34717.7|34697.7|34717.9|34697.9|34716.9|34696.9|15
1649683390000|2022-04-11 13:23:10|34717.8|34697.8|34720.8|34700.8|34721.2|34701.2|34717.3|34697.3|18
1649683400000|2022-04-11 13:23:20|34721|34701|34719.5|34699.5|34722.2|34702.2|34718|34698|16
1649683410000|2022-04-11 13:23:30|34720|34700|34720.1|34700.1|34720.7|34700.7|34719.6|34699.6|16
1649683420000|2022-04-11 13:23:40|34720.8|34700.8|34723.4|34703.4|34723.7|34703.7|34720.8|34700.8|19
1649683430000|2022-04-11 13:23:50|34723.5|34703.5|34722.3|34702.3|34724.3|34704.3|34722.1|34702.1|20
1649683440000|2022-04-11 13:24:00|34722.5|34702.5|34723.3|34703.3|34724|34704|34722.5|34702.5|15
1649683450000|2022-04-11 13:24:10|34722.9|34702.9|34724.4|34704.4|34725.7|34705.7|34722.9|34702.9|18
1649683460000|2022-04-11 13:24:20|34724.1|34704.1|34726.4|34706.4|34726.4|34706.4|34724.1|34704.1|20
1649683470000|2022-04-11 13:24:30|34726.3|34706.3|34725.3|34705.3|34727.5|34707.5|34724.4|34704.4|25
1649683480000|2022-04-11 13:24:40|34725.6|34705.6|34719.2|34699.2|34725.7|34705.7|34717.5|34697.5|22
1649683490000|2022-04-11 13:24:50|34719|34699|34723.5|34703.5|34725.1|34705.1|34719|34699|25
1649683500000|2022-04-11 13:25:00|34723.7|34703.7|34724.4|34704.4|34725.2|34705.2|34723|34703|29
1649683510000|2022-04-11 13:25:10|34724.1|34704.1|34721.9|34701.9|34724.4|34704.4|34721|34701|29
1649683520000|2022-04-11 13:25:20|34721.6|34701.6|34721.1|34701.1|34722|34702|34720.9|34700.9|17
1649683530000|2022-04-11 13:25:30|34720.9|34700.9|34719.4|34699.4|34721.6|34701.6|34718.6|34698.6|33
1649683540000|2022-04-11 13:25:40|34719.1|34699.1|34716.2|34696.2|34721|34701|34716.2|34696.2|19
1649683550000|2022-04-11 13:25:50|34715.6|34695.6|34717.4|34697.4|34717.8|34697.8|34715.6|34695.6|21
1649683560000|2022-04-11 13:26:00|34717.5|34697.5|34723.8|34703.8|34724.4|34704.4|34716.6|34696.6|27
1649683570000|2022-04-11 13:26:10|34724.1|34704.1|34724.3|34704.3|34726.1|34706.1|34723.6|34703.6|21
1649683580000|2022-04-11 13:26:20|34724.8|34704.8|34725.2|34705.2|34725.2|34705.2|34724.7|34704.7|13
1649683590000|2022-04-11 13:26:30|34724.9|34704.9|34723.6|34703.6|34727.9|34707.9|34723.4|34703.4|21
1649683600000|2022-04-11 13:26:40|34722.8|34702.8|34720.2|34700.2|34723.8|34703.8|34719.5|34699.5|28
1649683610000|2022-04-11 13:26:50|34719.7|34699.7|34722.2|34702.2|34722.7|34702.7|34719.6|34699.6|18
1649683620000|2022-04-11 13:27:00|34722|34702|34721.6|34701.6|34723.4|34703.4|34721.2|34701.2|23
1649683630000|2022-04-11 13:27:10|34721.4|34701.4|34720.8|34700.8|34723.4|34703.4|34720.7|34700.7|30
1649683640000|2022-04-11 13:27:20|34721.1|34701.1|34721.6|34701.6|34721.6|34701.6|34720.2|34700.2|27
1649683650000|2022-04-11 13:27:30|34721.9|34701.9|34720.3|34700.3|34723.3|34703.3|34719.5|34699.5|29
1649683660000|2022-04-11 13:27:40|34720.7|34700.7|34721.8|34701.8|34722.7|34702.7|34720.3|34700.3|25
1649683670000|2022-04-11 13:27:50|34721.7|34701.7|34722.3|34702.3|34723.5|34703.5|34721.7|34701.7|26
1649683680000|2022-04-11 13:28:00|34722|34702|34723.1|34703.1|34724.5|34704.5|34722|34702|20
1649683690000|2022-04-11 13:28:10|34722.9|34702.9|34723|34703|34723.3|34703.3|34722.1|34702.1|16
1649683700000|2022-04-11 13:28:20|34723.4|34703.4|34725.8|34705.8|34725.8|34705.8|34722.6|34702.6|21
1649683710000|2022-04-11 13:28:30|34726.1|34706.1|34726.9|34706.9|34728.4|34708.4|34725.5|34705.5|28
1649683720000|2022-04-11 13:28:40|34727.1|34707.1|34731.5|34711.5|34732.5|34712.5|34726.2|34706.2|26
1649683730000|2022-04-11 13:28:50|34731.9|34711.9|34729.6|34709.6|34732.4|34712.4|34729.5|34709.5|19
1649683740000|2022-04-11 13:29:00|34730|34710|34733.2|34713.2|34733.7|34713.7|34730|34710|24
1649683750000|2022-04-11 13:29:10|34733.5|34713.5|34766.5|34716.5|34771.9|34733.2|34733.5|34706.4|30
1649683760000|2022-04-11 13:29:20|34766.4|34716.4|34766.8|34746.8|34768.3|34748.3|34753.2|34716.3|35
1649683770000|2022-04-11 13:29:30|34768.6|34748.6|34766.2|34746.2|34770.3|34750.3|34766.2|34746.2|33
1649683780000|2022-04-11 13:29:40|34767.8|34747.8|34768|34748|34768.9|34748.9|34766.9|34746.9|29
1649683790000|2022-04-11 13:29:50|34767.6|34747.6|34770.5|34750.5|34772.1|34752.1|34767.5|34747.5|22
1649683800000|2022-04-11 13:30:00|34770.9|34750.9|34762.4|34742.4|34770.9|34750.9|34762.4|34742.4|35
1649683810000|2022-04-11 13:30:10|34763|34743|34756.1|34736.1|34763|34743|34756.1|34736.1|32
1649683820000|2022-04-11 13:30:20|34753.7|34733.7|34757.6|34737.6|34767.3|34747.3|34753|34733|36
1649683830000|2022-04-11 13:30:30|34758.2|34738.2|34757.9|34737.9|34760|34740|34757|34737|30
1649683840000|2022-04-11 13:30:40|34757.6|34737.6|34763.5|34743.5|34764.1|34744.1|34757.5|34737.5|29
1649683850000|2022-04-11 13:30:50|34763.8|34743.8|34766.7|34746.7|34766.7|34746.7|34761.2|34741.2|29
1649683860000|2022-04-11 13:31:00|34768.9|34748.9|34763.6|34743.6|34768.9|34748.9|34760.7|34740.7|31
1649683870000|2022-04-11 13:31:10|34763.7|34743.7|34758.5|34738.5|34766.8|34746.8|34757.4|34737.4|32
1649683880000|2022-04-11 13:31:20|34757.5|34737.5|34764|34744|34765.2|34745.2|34757.4|34737.4|26
1649683890000|2022-04-11 13:31:30|34763.8|34743.8|34764.4|34744.4|34766.7|34746.7|34763|34743|29
1649683900000|2022-04-11 13:31:40|34764.7|34744.7|34776.5|34756.5|34777|34757|34764.2|34744.2|29
1649683910000|2022-04-11 13:31:50|34780.3|34760.3|34781.7|34761.7|34783.6|34763.6|34780.1|34760.1|31
1649683920000|2022-04-11 13:32:00|34782.3|34762.3|34789.2|34769.2|34789.2|34769.2|34781.9|34761.9|29
1649683930000|2022-04-11 13:32:10|34790.6|34770.6|34795.4|34775.4|34796.7|34776.7|34789.5|34769.5|37
1649683940000|2022-04-11 13:32:20|34796.6|34776.6|34795.1|34775.1|34796.6|34776.6|34794.4|34774.4|30
1649683950000|2022-04-11 13:32:30|34795.3|34775.3|34797.1|34777.1|34798.3|34778.3|34795.2|34775.2|35
1649683960000|2022-04-11 13:32:40|34797.5|34777.5|34796|34776|34798.5|34778.5|34794.8|34774.8|35
1649683970000|2022-04-11 13:32:50|34796.1|34776.1|34794.6|34774.6|34797.8|34777.8|34793.9|34773.9|30
1649683980000|2022-04-11 13:33:00|34794.7|34774.7|34794.3|34774.3|34797.2|34777.2|34792.9|34772.9|32
1649683990000|2022-04-11 13:33:10|34795.3|34775.3|34792.6|34772.6|34796.3|34776.3|34792.1|34772.1|30
1649684000000|2022-04-11 13:33:20|34792.5|34772.5|34793.4|34773.4|34794.4|34774.4|34792.5|34772.5|32
1649684010000|2022-04-11 13:33:30|34793.2|34773.2|34793.2|34773.2|34793.9|34773.9|34792.4|34772.4|30
1649684020000|2022-04-11 13:33:40|34792.8|34772.8|34793.9|34773.9|34794.3|34774.3|34792.6|34772.6|22
1649684030000|2022-04-11 13:33:50|34794.2|34774.2|34794.2|34774.2|34794.8|34774.8|34793.5|34773.5|27
1649684040000|2022-04-11 13:34:00|34794.1|34774.1|34794.6|34774.6|34795.7|34775.7|34793.6|34773.6|29
1649684050000|2022-04-11 13:34:10|34794.4|34774.4|34795.8|34775.8|34798|34778|34793.2|34773.2|30
1649684060000|2022-04-11 13:34:20|34797|34777|34798.5|34778.5|34800.2|34780.2|34796.3|34776.3|35
1649684070000|2022-04-11 13:34:30|34799.1|34779.1|34796|34776|34800.8|34780.8|34793.4|34773.4|34
1649684080000|2022-04-11 13:34:40|34795|34775|34796.6|34776.6|34798.5|34778.5|34794.3|34774.3|28
1649684090000|2022-04-11 13:34:50|34796.9|34776.9|34797|34777|34797|34777|34795.8|34775.8|20
1649684100000|2022-04-11 13:35:00|34796.9|34776.9|34796.3|34776.3|34797.6|34777.6|34792.8|34772.8|35
1649684110000|2022-04-11 13:35:10|34796.5|34776.5|34793.1|34773.1|34800.4|34780.4|34792.7|34772.7|36
1649684120000|2022-04-11 13:35:20|34793.7|34773.7|34793.3|34773.3|34794.7|34774.7|34792.6|34772.6|28
1649684130000|2022-04-11 13:35:30|34793.9|34773.9|34794.6|34774.6|34795.2|34775.2|34793.3|34773.3|29
1649684140000|2022-04-11 13:35:40|34794|34774|34793.4|34773.4|34796.1|34776.1|34792.8|34772.8|32
1649684150000|2022-04-11 13:35:50|34794.3|34774.3|34796.9|34776.9|34796.9|34776.9|34792.9|34772.9|30
1649684160000|2022-04-11 13:36:00|34797.1|34777.1|34796|34776|34797.1|34777.1|34795.6|34775.6|21
1649684170000|2022-04-11 13:36:10|34796.4|34776.4|34794.4|34774.4|34797.9|34777.9|34794|34774|32
1649684180000|2022-04-11 13:36:20|34794.7|34774.7|34794.5|34774.5|34797.6|34777.6|34794|34774|27
1649684190000|2022-04-11 13:36:30|34796.1|34776.1|34794.7|34774.7|34797.9|34777.9|34793.9|34773.9|28
1649684200000|2022-04-11 13:36:40|34793.7|34773.7|34794.3|34774.3|34796.8|34776.8|34792|34772|35
1649684210000|2022-04-11 13:36:50|34794.4|34774.4|34794|34774|34797.6|34777.6|34793.7|34773.7|30
1649684220000|2022-04-11 13:37:00|34794.7|34774.7|34796.4|34776.4|34796.4|34776.4|34794.3|34774.3|27
1649684230000|2022-04-11 13:37:10|34795.6|34775.6|34795.1|34775.1|34797|34777|34795|34775|29
1649684240000|2022-04-11 13:37:20|34794.9|34774.9|34793.7|34773.7|34795.1|34775.1|34792.3|34772.3|32
1649684250000|2022-04-11 13:37:30|34793.8|34773.8|34796.4|34776.4|34796.8|34776.8|34791.5|34771.5|28
1649684260000|2022-04-11 13:37:40|34795.7|34775.7|34794.8|34774.8|34796.2|34776.2|34793.2|34773.2|32
1649684270000|2022-04-11 13:37:50|34794.9|34774.9|34798.4|34778.4|34799.1|34779.1|34793.9|34773.9|23
1649684280000|2022-04-11 13:38:00|34798.2|34778.2|34795.2|34775.2|34799.3|34779.3|34792.3|34772.3|26
1649684290000|2022-04-11 13:38:10|34795.5|34775.5|34793.6|34773.6|34797.1|34777.1|34792.4|34772.4|31
1649684300000|2022-04-11 13:38:20|34794|34774|34797.9|34777.9|34797.9|34777.9|34792.6|34772.6|26
1649684310000|2022-04-11 13:38:30|34796.5|34776.5|34806.5|34786.5|34806.7|34786.7|34796.2|34776.2|36
1649684320000|2022-04-11 13:38:40|34807.4|34787.4|34809.4|34789.4|34809.6|34789.6|34805.5|34785.5|30
1649684330000|2022-04-11 13:38:50|34809|34789|34818.4|34798.4|34820.5|34800.5|34808.4|34788.4|34
1649684340000|2022-04-11 13:39:00|34818.3|34798.3|34814.7|34794.7|34819.3|34799.3|34813.7|34793.7|32
1649684350000|2022-04-11 13:39:10|34814.6|34794.6|34814.7|34794.7|34815.3|34795.3|34813.8|34793.8|35
1649684360000|2022-04-11 13:39:20|34815|34795|34820.4|34800.4|34822.1|34802.1|34814|34794|28
1649684370000|2022-04-11 13:39:30|34824.1|34804.1|34824.9|34804.9|34826.3|34806.3|34823.9|34803.9|29
1649684380000|2022-04-11 13:39:40|34824.7|34804.7|34825.3|34805.3|34826.7|34806.7|34824|34804|24
1649684390000|2022-04-11 13:39:50|34825|34805|34826.6|34806.6|34826.6|34806.6|34824.7|34804.7|23
1649684400000|2022-04-11 13:40:00|34826.5|34806.5|34823.8|34803.8|34826.5|34806.5|34822.6|34802.6|23
1649684410000|2022-04-11 13:40:10|34824.1|34804.1|34825.5|34805.5|34825.5|34805.5|34823|34803|29
1649684420000|2022-04-11 13:40:20|34823.6|34803.6|34824.6|34804.6|34824.6|34804.6|34823.3|34803.3|24
1649684430000|2022-04-11 13:40:30|34824.5|34804.5|34827|34807|34829.8|34809.8|34824.5|34804.5|30
1649684440000|2022-04-11 13:40:40|34827.4|34807.4|34827.1|34807.1|34829|34809|34826.6|34806.6|27
1649684450000|2022-04-11 13:40:50|34827.7|34807.7|34836.1|34816.1|34837.6|34817.6|34823.2|34803.2|31
1649684460000|2022-04-11 13:41:00|34836.7|34816.7|34838.3|34818.3|34838.8|34818.8|34835.9|34815.9|32
1649684470000|2022-04-11 13:41:10|34838.4|34818.4|34842.4|34822.4|34842.5|34822.5|34838.1|34818.1|30
1649684480000|2022-04-11 13:41:20|34841.2|34821.2|34840.9|34820.9|34841.7|34821.7|34839.6|34819.6|29
1649684490000|2022-04-11 13:41:30|34839.9|34819.9|34836.7|34816.7|34840|34820|34835.6|34815.6|25
1649684500000|2022-04-11 13:41:40|34834.6|34814.6|34836.3|34816.3|34837.9|34817.9|34834.6|34814.6|29
1649684510000|2022-04-11 13:41:50|34835.3|34815.3|34836.9|34816.9|34837.7|34817.7|34835.3|34815.3|30
1649684520000|2022-04-11 13:42:00|34836.8|34816.8|34835.2|34815.2|34837.9|34817.9|34835.2|34815.2|27
1649684530000|2022-04-11 13:42:10|34835.8|34815.8|34837.5|34817.5|34837.7|34817.7|34835.1|34815.1|27
1649684540000|2022-04-11 13:42:20|34837.7|34817.7|34838|34818|34838.2|34818.2|34836.3|34816.3|23
1649684550000|2022-04-11 13:42:30|34838.1|34818.1|34835|34815|34838.1|34818.1|34835|34815|24
1649684560000|2022-04-11 13:42:40|34835.1|34815.1|34834.1|34814.1|34835.6|34815.6|34832.4|34812.4|28
1649684570000|2022-04-11 13:42:50|34834.3|34814.3|34835.2|34815.2|34836.4|34816.4|34834|34814|20
1649684580000|2022-04-11 13:43:00|34834.7|34814.7|34834.1|34814.1|34834.7|34814.7|34833.4|34813.4|16
1649684590000|2022-04-11 13:43:10|34833.2|34813.2|34833.8|34813.8|34834.4|34814.4|34833.2|34813.2|20
1649684600000|2022-04-11 13:43:20|34833.7|34813.7|34832.9|34812.9|34834.2|34814.2|34831.8|34811.8|28
1649684610000|2022-04-11 13:43:30|34833|34813|34831.5|34811.5|34833.7|34813.7|34830.8|34810.8|29
1649684620000|2022-04-11 13:43:40|34831.6|34811.6|34831.6|34811.6|34831.6|34811.6|34829.6|34809.6|25
1649684630000|2022-04-11 13:43:50|34831.3|34811.3|34830.1|34810.1|34831.4|34811.4|34829|34809|33
1649684640000|2022-04-11 13:44:00|34830.4|34810.4|34830.1|34810.1|34831|34811|34829.4|34809.4|29
1649684650000|2022-04-11 13:44:10|34830|34810|34829.3|34809.3|34830.4|34810.4|34828|34808|28
1649684660000|2022-04-11 13:44:20|34831.6|34811.6|34829.9|34809.9|34831.8|34811.8|34829.3|34809.3|26
1649684670000|2022-04-11 13:44:30|34830.5|34810.5|34829.2|34809.2|34830.5|34810.5|34829.2|34809.2|22
1649684680000|2022-04-11 13:44:40|34829.1|34809.1|34827.5|34807.5|34829.1|34809.1|34824.4|34804.4|36
1649684690000|2022-04-11 13:44:50|34827.2|34807.2|34809.1|34789.1|34827.4|34807.4|34808.7|34788.7|32
1649684700000|2022-04-11 13:45:00|34809.7|34789.7|34810.1|34790.1|34811.2|34791.2|34808.1|34788.1|34
1649684710000|2022-04-11 13:45:10|34810.2|34790.2|34813.2|34793.2|34814.6|34794.6|34810.1|34790.1|32
1649684720000|2022-04-11 13:45:20|34815.1|34795.1|34819.2|34799.2|34819.5|34799.5|34815.1|34795.1|26
1649684730000|2022-04-11 13:45:30|34819.4|34799.4|34817.6|34797.6|34820.2|34800.2|34815.9|34795.9|30
1649684740000|2022-04-11 13:45:40|34818.6|34798.6|34818.1|34798.1|34820.1|34800.1|34817.4|34797.4|17
1649684750000|2022-04-11 13:45:50|34818|34798|34815.1|34795.1|34818.5|34798.5|34815.1|34795.1|23
1649684760000|2022-04-11 13:46:00|34816|34796|34815.6|34795.6|34820.6|34800.6|34812.9|34792.9|27
1649684770000|2022-04-11 13:46:10|34812.8|34792.8|34812.5|34792.5|34817.7|34797.7|34809.7|34789.7|31
1649684780000|2022-04-11 13:46:20|34812.9|34792.9|34811.8|34791.8|34813.1|34793.1|34811.1|34791.1|21
1649684790000|2022-04-11 13:46:30|34812.3|34792.3|34813.6|34793.6|34814.5|34794.5|34811.3|34791.3|19
1649684800000|2022-04-11 13:46:40|34813.7|34793.7|34811.4|34791.4|34814.1|34794.1|34810.9|34790.9|15
1649684810000|2022-04-11 13:46:50|34811.1|34791.1|34813.4|34793.4|34815.3|34795.3|34811|34791|13
1649684820000|2022-04-11 13:47:00|34814.1|34794.1|34814.1|34794.1|34816.2|34796.2|34812.8|34792.8|17
1649684830000|2022-04-11 13:47:10|34812.8|34792.8|34807.8|34787.8|34812.8|34792.8|34807.3|34787.3|23
1649684840000|2022-04-11 13:47:20|34807.6|34787.6|34807.1|34787.1|34809.3|34789.3|34806.2|34786.2|31
1649684850000|2022-04-11 13:47:30|34807|34787|34806.6|34786.6|34808.7|34788.7|34805.8|34785.8|24
1649684860000|2022-04-11 13:47:40|34803.8|34783.8|34797.8|34777.8|34804.2|34784.2|34797.6|34777.6|33
1649684870000|2022-04-11 13:47:50|34797.4|34777.4|34801.4|34781.4|34801.7|34781.7|34797.4|34777.4|28
1649684880000|2022-04-11 13:48:00|34804.5|34784.5|34804.1|34784.1|34804.5|34784.5|34800.9|34780.9|28
1649684890000|2022-04-11 13:48:10|34803.8|34783.8|34802.5|34782.5|34804.2|34784.2|34802.3|34782.3|17
1649684900000|2022-04-11 13:48:20|34802.6|34782.6|34805.3|34785.3|34805.3|34785.3|34801.5|34781.5|26
1649684910000|2022-04-11 13:48:30|34805.1|34785.1|34806.2|34786.2|34808.6|34788.6|34802.3|34782.3|31
1649684920000|2022-04-11 13:48:40|34805.8|34785.8|34805.8|34785.8|34807|34787|34805.2|34785.2|18
1649684930000|2022-04-11 13:48:50|34805.5|34785.5|34805.3|34785.3|34809.8|34789.8|34803.6|34783.6|27
1649684940000|2022-04-11 13:49:00|34807.6|34787.6|34807.7|34787.7|34809.4|34789.4|34804.1|34784.1|25
1649684950000|2022-04-11 13:49:10|34807.3|34787.3|34809.3|34789.3|34809.3|34789.3|34805.5|34785.5|23
1649684960000|2022-04-11 13:49:20|34809.6|34789.6|34810.6|34790.6|34812.1|34792.1|34808.8|34788.8|31
1649684970000|2022-04-11 13:49:30|34809.9|34789.9|34812|34792|34812|34792|34809.2|34789.2|29
1649684980000|2022-04-11 13:49:40|34811.2|34791.2|34811.3|34791.3|34812.5|34792.5|34808.3|34788.3|23
1649684990000|2022-04-11 13:49:50|34811.4|34791.4|34804.9|34784.9|34812.2|34792.2|34803.7|34783.7|25
1649685000000|2022-04-11 13:50:00|34805.7|34785.7|34803.7|34783.7|34806.5|34786.5|34801.5|34781.5|37
1649685010000|2022-04-11 13:50:10|34802.9|34782.9|34800.8|34780.8|34802.9|34782.9|34800.3|34780.3|30
1649685020000|2022-04-11 13:50:20|34801.2|34781.2|34805.5|34785.5|34806.4|34786.4|34800.7|34780.7|24
1649685030000|2022-04-11 13:50:30|34805.4|34785.4|34796.5|34776.5|34805.4|34785.4|34795.5|34775.5|20
1649685040000|2022-04-11 13:50:40|34796.7|34776.7|34794.5|34774.5|34797.8|34777.8|34793.5|34773.5|23
1649685050000|2022-04-11 13:50:50|34794.7|34774.7|34794.9|34774.9|34795.6|34775.6|34794.1|34774.1|24
1649685060000|2022-04-11 13:51:00|34795.2|34775.2|34798.4|34778.4|34798.9|34778.9|34794.8|34774.8|31
1649685070000|2022-04-11 13:51:10|34798.1|34778.1|34776.5|34756.5|34798.7|34778.7|34775.4|34755.4|35
1649685080000|2022-04-11 13:51:20|34776.8|34756.8|34779.4|34759.4|34781.7|34761.7|34776.5|34756.5|31
1649685090000|2022-04-11 13:51:30|34779.6|34759.6|34782.9|34762.9|34782.9|34762.9|34778.8|34758.8|28
1649685100000|2022-04-11 13:51:40|34784.3|34764.3|34779.1|34759.1|34785.8|34765.8|34775.5|34755.5|34
1649685110000|2022-04-11 13:51:50|34778.5|34758.5|34783.1|34763.1|34784.9|34764.9|34776|34756|31
1649685120000|2022-04-11 13:52:00|34783.9|34763.9|34782.3|34762.3|34783.9|34763.9|34781.5|34761.5|27
1649685130000|2022-04-11 13:52:10|34782.4|34762.4|34780.8|34760.8|34782.6|34762.6|34780.5|34760.5|22
1649685140000|2022-04-11 13:52:20|34780.7|34760.7|34782|34762|34782|34762|34779.4|34759.4|27
1649685150000|2022-04-11 13:52:30|34783.2|34763.2|34775.9|34755.9|34783.7|34763.7|34774.6|34754.6|27
1649685160000|2022-04-11 13:52:40|34776.9|34756.9|34770.6|34750.6|34780.9|34760.9|34769|34749|31
1649685170000|2022-04-11 13:52:50|34768.8|34748.8|34770.7|34750.7|34770.9|34750.9|34768.7|34748.7|28
1649685180000|2022-04-11 13:53:00|34770.9|34750.9|34768.1|34748.1|34770.9|34750.9|34767.4|34747.4|22
1649685190000|2022-04-11 13:53:10|34768|34748|34768.2|34748.2|34769.5|34749.5|34767.5|34747.5|22
1649685200000|2022-04-11 13:53:20|34767.3|34747.3|34763.7|34743.7|34768.5|34748.5|34763.2|34743.2|29
1649685210000|2022-04-11 13:53:30|34764|34744|34764.3|34744.3|34764.4|34744.4|34762.8|34742.8|24
1649685220000|2022-04-11 13:53:40|34764.9|34744.9|34766.5|34746.5|34766.8|34746.8|34763.6|34743.6|24
1649685230000|2022-04-11 13:53:50|34766.6|34746.6|34765.2|34745.2|34767.4|34747.4|34763.3|34743.3|25
1649685240000|2022-04-11 13:54:00|34765.5|34745.5|34764.7|34744.7|34769.5|34749.5|34763|34743|29
1649685250000|2022-04-11 13:54:10|34765.7|34745.7|34766.6|34746.6|34768.9|34748.9|34765.2|34745.2|29
1649685260000|2022-04-11 13:54:20|34766.9|34746.9|34763.1|34743.1|34767.2|34747.2|34763.1|34743.1|24
1649685270000|2022-04-11 13:54:30|34763|34743|34766.6|34746.6|34768.9|34748.9|34762.9|34742.9|24
1649685280000|2022-04-11 13:54:40|34766.7|34746.7|34765.6|34745.6|34767|34747|34765.6|34745.6|17
1649685290000|2022-04-11 13:54:50|34766.3|34746.3|34761.5|34741.5|34766.7|34746.7|34760.9|34740.9|23
1649685300000|2022-04-11 13:55:00|34761.6|34741.6|34761.5|34741.5|34762.5|34742.5|34760.3|34740.3|29
1649685310000|2022-04-11 13:55:10|34761.4|34741.4|34765.2|34745.2|34765.4|34745.4|34761.4|34741.4|25
1649685320000|2022-04-11 13:55:20|34765.4|34745.4|34769.2|34749.2|34769.4|34749.4|34765|34745|28
1649685330000|2022-04-11 13:55:30|34769.5|34749.5|34775.7|34755.7|34776.6|34756.6|34768.8|34748.8|30
1649685340000|2022-04-11 13:55:40|34775.3|34755.3|34775.2|34755.2|34776.5|34756.5|34774.2|34754.2|30
1649685350000|2022-04-11 13:55:50|34774.9|34754.9|34772.5|34752.5|34778.2|34758.2|34772.1|34752.1|26
1649685360000|2022-04-11 13:56:00|34773.8|34753.8|34774.1|34754.1|34774.5|34754.5|34772.5|34752.5|29
1649685370000|2022-04-11 13:56:10|34774.2|34754.2|34765.4|34745.4|34774.2|34754.2|34764.5|34744.5|27
1649685380000|2022-04-11 13:56:20|34765.1|34745.1|34767.8|34747.8|34767.8|34747.8|34764.6|34744.6|31
1649685390000|2022-04-11 13:56:30|34768.1|34748.1|34768.7|34748.7|34770.2|34750.2|34765.7|34745.7|19
1649685400000|2022-04-11 13:56:40|34770.3|34750.3|34771.4|34751.4|34772.2|34752.2|34768.3|34748.3|31
1649685410000|2022-04-11 13:56:50|34769.7|34749.7|34771.8|34751.8|34772.3|34752.3|34768.5|34748.5|24
1649685420000|2022-04-11 13:57:00|34771.6|34751.6|34776.4|34756.4|34778.5|34758.5|34770.5|34750.5|32
1649685430000|2022-04-11 13:57:10|34776.2|34756.2|34776.9|34756.9|34778.8|34758.8|34774.8|34754.8|26
1649685440000|2022-04-11 13:57:20|34776.8|34756.8|34779.6|34759.6|34779.7|34759.7|34776.8|34756.8|22
1649685450000|2022-04-11 13:57:30|34778.1|34758.1|34779.7|34759.7|34779.7|34759.7|34777.7|34757.7|23
1649685460000|2022-04-11 13:57:40|34780.2|34760.2|34777.2|34757.2|34781.6|34761.6|34776.8|34756.8|27
1649685470000|2022-04-11 13:57:50|34779.7|34759.7|34779.3|34759.3|34780.5|34760.5|34778.2|34758.2|24
1649685480000|2022-04-11 13:58:00|34778.8|34758.8|34789.1|34769.1|34789.1|34769.1|34778.7|34758.7|34
1649685490000|2022-04-11 13:58:10|34788.5|34768.5|34791.6|34771.6|34791.6|34771.6|34788.5|34768.5|21
1649685500000|2022-04-11 13:58:20|34793.7|34773.7|34790.9|34770.9|34794.5|34774.5|34789.3|34769.3|31
1649685510000|2022-04-11 13:58:30|34790.5|34770.5|34790.1|34770.1|34791.9|34771.9|34789.7|34769.7|25
1649685520000|2022-04-11 13:58:40|34790.3|34770.3|34796.3|34776.3|34797|34777|34789.7|34769.7|30
1649685530000|2022-04-11 13:58:50|34796.7|34776.7|34791.6|34771.6|34797.1|34777.1|34789.9|34769.9|27
1649685540000|2022-04-11 13:59:00|34791.9|34771.9|34802.5|34782.5|34803.3|34783.3|34791.9|34771.9|36
1649685550000|2022-04-11 13:59:10|34798.8|34778.8|34805.6|34785.6|34807.8|34787.8|34792.6|34772.6|34
1649685560000|2022-04-11 13:59:20|34804.8|34784.8|34803.8|34783.8|34805.8|34785.8|34802.4|34782.4|35
1649685570000|2022-04-11 13:59:30|34806.2|34786.2|34806.8|34786.8|34809|34789|34805.7|34785.7|28
1649685580000|2022-04-11 13:59:40|34807.1|34787.1|34807.1|34787.1|34807.7|34787.7|34802|34782|30
1649685590000|2022-04-11 13:59:50|34808.5|34788.5|34815.9|34795.9|34815.9|34795.9|34806|34786|36
1649685600000|2022-04-11 14:00:00|34813.5|34793.5|34817.9|34797.9|34819.8|34799.8|34813.5|34793.5|31
1649685610000|2022-04-11 14:00:10|34819.1|34799.1|34830.6|34810.6|34831.8|34811.8|34819.1|34799.1|35
1649685620000|2022-04-11 14:00:20|34829.8|34809.8|34827|34807|34830.8|34810.8|34827|34807|32
1649685630000|2022-04-11 14:00:30|34826.9|34806.9|34817.6|34797.6|34826.9|34806.9|34816.8|34796.8|34
1649685640000|2022-04-11 14:00:40|34817.1|34797.1|34807.4|34787.4|34817.1|34797.1|34807.4|34787.4|35
1649685650000|2022-04-11 14:00:50|34807.9|34787.9|34809.7|34789.7|34813.4|34793.4|34807.4|34787.4|32
1649685660000|2022-04-11 14:01:00|34809.2|34789.2|34808.9|34788.9|34811.6|34791.6|34807.8|34787.8|23
1649685670000|2022-04-11 14:01:10|34809.1|34789.1|34807.6|34787.6|34809.7|34789.7|34807|34787|28
1649685680000|2022-04-11 14:01:20|34807.7|34787.7|34809.7|34789.7|34812|34792|34807.7|34787.7|28
1649685690000|2022-04-11 14:01:30|34809.5|34789.5|34809.4|34789.4|34811.6|34791.6|34808.9|34788.9|26
1649685700000|2022-04-11 14:01:40|34808.7|34788.7|34810.7|34790.7|34810.7|34790.7|34807.2|34787.2|22
1649685710000|2022-04-11 14:01:50|34810.2|34790.2|34802.5|34782.5|34810.7|34790.7|34802.5|34782.5|29
1649685720000|2022-04-11 14:02:00|34803.2|34783.2|34799.7|34779.7|34804.7|34784.7|34799.4|34779.4|35
1649685730000|2022-04-11 14:02:10|34799.8|34779.8|34796.1|34776.1|34800.6|34780.6|34794.5|34774.5|25
1649685740000|2022-04-11 14:02:20|34797|34777|34798.3|34778.3|34798.3|34778.3|34794.7|34774.7|35
1649685750000|2022-04-11 14:02:30|34798.6|34778.6|34802.3|34782.3|34802.3|34782.3|34798.2|34778.2|28
1649685760000|2022-04-11 14:02:40|34801.9|34781.9|34803.8|34783.8|34803.8|34783.8|34801.6|34781.6|23
1649685770000|2022-04-11 14:02:50|34804.1|34784.1|34801.1|34781.1|34806|34786|34800.7|34780.7|29
1649685780000|2022-04-11 14:03:00|34801.4|34781.4|34796.9|34776.9|34801.7|34781.7|34796.9|34776.9|30
1649685790000|2022-04-11 14:03:10|34796.5|34776.5|34797.5|34777.5|34798.4|34778.4|34796.2|34776.2|31
1649685800000|2022-04-11 14:03:20|34796.9|34776.9|34798.7|34778.7|34798.7|34778.7|34796.9|34776.9|22
1649685810000|2022-04-11 14:03:30|34798.2|34778.2|34794.3|34774.3|34798.7|34778.7|34794.2|34774.2|22
1649685820000|2022-04-11 14:03:40|34794.2|34774.2|34796.9|34776.9|34799.4|34779.4|34794.2|34774.2|26
1649685830000|2022-04-11 14:03:50|34796.6|34776.6|34796.9|34776.9|34798.5|34778.5|34796.6|34776.6|22
1649685840000|2022-04-11 14:04:00|34797.9|34777.9|34793.8|34773.8|34798.1|34778.1|34793.6|34773.6|27
1649685850000|2022-04-11 14:04:10|34793.4|34773.4|34791.7|34771.7|34794.1|34774.1|34791.4|34771.4|25
1649685860000|2022-04-11 14:04:20|34792|34772|34791.9|34771.9|34793.2|34773.2|34791.7|34771.7|25
1649685870000|2022-04-11 14:04:30|34791.8|34771.8|34789.2|34769.2|34793.1|34773.1|34788.5|34768.5|25
1649685880000|2022-04-11 14:04:40|34786.7|34766.7|34792.3|34772.3|34792.3|34772.3|34786.6|34766.6|17
1649685890000|2022-04-11 14:04:50|34790.7|34770.7|34789.6|34769.6|34791.1|34771.1|34787.5|34767.5|24
1649685900000|2022-04-11 14:05:00|34789.4|34769.4|34786.7|34766.7|34790.3|34770.3|34786.3|34766.3|26
1649685910000|2022-04-11 14:05:10|34786.4|34766.4|34786.7|34766.7|34787.4|34767.4|34785.8|34765.8|21
1649685920000|2022-04-11 14:05:20|34786.6|34766.6|34781.9|34761.9|34786.6|34766.6|34780.2|34760.2|22
1649685930000|2022-04-11 14:05:30|34781.8|34761.8|34785.6|34765.6|34786.3|34766.3|34781.8|34761.8|25
1649685940000|2022-04-11 14:05:40|34786.2|34766.2|34787.2|34767.2|34787.4|34767.4|34785|34765|22
1649685950000|2022-04-11 14:05:50|34787|34767|34787.6|34767.6|34791.5|34771.5|34787|34767|18
1649685960000|2022-04-11 14:06:00|34787.9|34767.9|34790.4|34770.4|34790.5|34770.5|34785.6|34765.6|28
1649685970000|2022-04-11 14:06:10|34790.7|34770.7|34790.7|34770.7|34791.5|34771.5|34789.6|34769.6|33
1649685980000|2022-04-11 14:06:20|34790.8|34770.8|34790.3|34770.3|34790.9|34770.9|34789.6|34769.6|19
1649685990000|2022-04-11 14:06:30|34790.6|34770.6|34789.2|34769.2|34790.8|34770.8|34788.6|34768.6|21
1649686000000|2022-04-11 14:06:40|34789.9|34769.9|34794.5|34774.5|34794.6|34774.6|34789.1|34769.1|30
1649686010000|2022-04-11 14:06:50|34791.3|34771.3|34787.3|34767.3|34794.3|34774.3|34786.8|34766.8|31
1649686020000|2022-04-11 14:07:00|34787.5|34767.5|34782.9|34762.9|34787.7|34767.7|34781.4|34761.4|35
1649686030000|2022-04-11 14:07:10|34783.4|34763.4|34781.3|34761.3|34784|34764|34781.1|34761.1|27
1649686040000|2022-04-11 14:07:20|34781.6|34761.6|34782.4|34762.4|34782.4|34762.4|34780.5|34760.5|23
1649686050000|2022-04-11 14:07:30|34782.5|34762.5|34785.3|34765.3|34785.3|34765.3|34780.8|34760.8|18
1649686060000|2022-04-11 14:07:40|34783.5|34763.5|34781.9|34761.9|34784.2|34764.2|34780|34760|33
1649686070000|2022-04-11 14:07:50|34781.8|34761.8|34783.1|34763.1|34783.3|34763.3|34780.7|34760.7|32
1649686080000|2022-04-11 14:08:00|34782.7|34762.7|34786|34766|34787.5|34767.5|34782.4|34762.4|23
1649686090000|2022-04-11 14:08:10|34786.8|34766.8|34786.5|34766.5|34787.8|34767.8|34785.9|34765.9|29
1649686100000|2022-04-11 14:08:20|34786.8|34766.8|34786.8|34766.8|34787.2|34767.2|34786.2|34766.2|18
1649686110000|2022-04-11 14:08:30|34785.7|34765.7|34784.7|34764.7|34788.4|34768.4|34783.9|34763.9|30
1649686120000|2022-04-11 14:08:40|34784.6|34764.6|34781|34761|34785.1|34765.1|34780.7|34760.7|29
1649686130000|2022-04-11 14:08:50|34781.2|34761.2|34780.9|34760.9|34782|34762|34780.1|34760.1|24
1649686140000|2022-04-11 14:09:00|34781.1|34761.1|34779.9|34759.9|34781.2|34761.2|34778.1|34758.1|30
1649686150000|2022-04-11 14:09:10|34779.7|34759.7|34779.4|34759.4|34780.6|34760.6|34778.9|34758.9|23
1649686160000|2022-04-11 14:09:20|34779.5|34759.5|34780.1|34760.1|34780.5|34760.5|34779.1|34759.1|17
1649686170000|2022-04-11 14:09:30|34781.1|34761.1|34780.6|34760.6|34782.3|34762.3|34780.2|34760.2|28
1649686180000|2022-04-11 14:09:40|34780.8|34760.8|34777.6|34757.6|34781.3|34761.3|34776|34756|23
1649686190000|2022-04-11 14:09:50|34777.8|34757.8|34780.6|34760.6|34781.8|34761.8|34776.7|34756.7|29
1649686200000|2022-04-11 14:10:00|34781|34761|34778.5|34758.5|34781|34761|34778.5|34758.5|24
1649686210000|2022-04-11 14:10:10|34778.1|34758.1|34778.3|34758.3|34779.6|34759.6|34775.5|34755.5|27
1649686220000|2022-04-11 14:10:20|34777.2|34757.2|34775.7|34755.7|34777.9|34757.9|34775.3|34755.3|33
1649686230000|2022-04-11 14:10:30|34775.8|34755.8|34772|34752|34775.8|34755.8|34770.8|34750.8|22
1649686240000|2022-04-11 14:10:40|34771.9|34751.9|34772.8|34752.8|34775.1|34755.1|34771.7|34751.7|31
1649686250000|2022-04-11 14:10:50|34772.7|34752.7|34772.2|34752.2|34773|34753|34769|34749|31
1649686260000|2022-04-11 14:11:00|34771.5|34751.5|34771.5|34751.5|34772.2|34752.2|34769.2|34749.2|28
1649686270000|2022-04-11 14:11:10|34771.3|34751.3|34769.3|34749.3|34771.7|34751.7|34768.1|34748.1|19
1649686280000|2022-04-11 14:11:20|34769.1|34749.1|34765.1|34745.1|34769.3|34749.3|34764.2|34744.2|27
1649686290000|2022-04-11 14:11:30|34765.5|34745.5|34767.3|34747.3|34768.2|34748.2|34764|34744|27
1649686300000|2022-04-11 14:11:40|34768.4|34748.4|34769.6|34749.6|34770.5|34750.5|34767.8|34747.8|27
1649686310000|2022-04-11 14:11:50|34769.9|34749.9|34770.5|34750.5|34773.3|34753.3|34769.3|34749.3|28
1649686320000|2022-04-11 14:12:00|34771|34751|34771.8|34751.8|34772.7|34752.7|34770.5|34750.5|23
1649686330000|2022-04-11 14:12:10|34772.2|34752.2|34776.7|34756.7|34776.7|34756.7|34772.2|34752.2|20
1649686340000|2022-04-11 14:12:20|34778.1|34758.1|34777.6|34757.6|34780|34760|34776.1|34756.1|32
1649686350000|2022-04-11 14:12:30|34777.8|34757.8|34779.5|34759.5|34781.3|34761.3|34777.8|34757.8|26
1649686360000|2022-04-11 14:12:40|34778.8|34758.8|34781.1|34761.1|34781.6|34761.6|34778.7|34758.7|24
1649686370000|2022-04-11 14:12:50|34780.8|34760.8|34779.1|34759.1|34780.8|34760.8|34777.6|34757.6|26
1649686380000|2022-04-11 14:13:00|34779.3|34759.3|34778.4|34758.4|34779.5|34759.5|34777.2|34757.2|25
1649686390000|2022-04-11 14:13:10|34778|34758|34775.9|34755.9|34778|34758|34774.4|34754.4|31
1649686400000|2022-04-11 14:13:20|34777.6|34757.6|34780.8|34760.8|34780.8|34760.8|34777.1|34757.1|24
1649686410000|2022-04-11 14:13:30|34780.6|34760.6|34778.6|34758.6|34780.6|34760.6|34778|34758|27
1649686420000|2022-04-11 14:13:40|34779.1|34759.1|34779|34759|34779.7|34759.7|34777.7|34757.7|31
1649686430000|2022-04-11 14:13:50|34778.4|34758.4|34780|34760|34780.9|34760.9|34778.4|34758.4|28
1649686440000|2022-04-11 14:14:00|34780.1|34760.1|34779.4|34759.4|34780.3|34760.3|34779|34759|18
1649686450000|2022-04-11 14:14:10|34779.5|34759.5|34781.3|34761.3|34782.3|34762.3|34779.4|34759.4|25
1649686460000|2022-04-11 14:14:20|34781.7|34761.7|34781.1|34761.1|34781.8|34761.8|34780.6|34760.6|20
1649686470000|2022-04-11 14:14:30|34781.2|34761.2|34778.6|34758.6|34782.2|34762.2|34777|34757|24
1649686480000|2022-04-11 14:14:40|34778.8|34758.8|34775.9|34755.9|34778.8|34758.8|34774.5|34754.5|24
1649686490000|2022-04-11 14:14:50|34775.5|34755.5|34775.4|34755.4|34777|34757|34774.3|34754.3|24
1649686500000|2022-04-11 14:15:00|34775.2|34755.2|34769.8|34749.8|34775.2|34755.2|34769.8|34749.8|30
1649686510000|2022-04-11 14:15:10|34769.9|34749.9|34776.5|34756.5|34776.5|34756.5|34769.9|34749.9|34
1649686520000|2022-04-11 14:15:20|34777.2|34757.2|34774.4|34754.4|34777.2|34757.2|34773.3|34753.3|27
1649686530000|2022-04-11 14:15:30|34774.5|34754.5|34775.9|34755.9|34776.2|34756.2|34771.1|34751.1|24
1649686540000|2022-04-11 14:15:40|34776|34756|34773.7|34753.7|34776.2|34756.2|34771.5|34751.5|28
1649686550000|2022-04-11 14:15:50|34772.8|34752.8|34771.4|34751.4|34773.9|34753.9|34771|34751|29
1649686560000|2022-04-11 14:16:00|34773.3|34753.3|34774.9|34754.9|34776.6|34756.6|34773|34753|26
1649686570000|2022-04-11 14:16:10|34775.9|34755.9|34774.2|34754.2|34776.9|34756.9|34774.2|34754.2|23
1649686580000|2022-04-11 14:16:20|34774.1|34754.1|34770.9|34750.9|34775.8|34755.8|34770.3|34750.3|24
1649686590000|2022-04-11 14:16:30|34770.6|34750.6|34768.2|34748.2|34771.1|34751.1|34768.2|34748.2|30
1649686600000|2022-04-11 14:16:40|34767.7|34747.7|34768.6|34748.6|34768.7|34748.7|34766.4|34746.4|27
1649686610000|2022-04-11 14:16:50|34768.5|34748.5|34772.5|34752.5|34774|34754|34768.3|34748.3|25
1649686620000|2022-04-11 14:17:00|34772.8|34752.8|34775.1|34755.1|34775.2|34755.2|34772.4|34752.4|21
1649686630000|2022-04-11 14:17:10|34775|34755|34774.1|34754.1|34776.2|34756.2|34773.8|34753.8|21
1649686640000|2022-04-11 14:17:20|34774.3|34754.3|34775.9|34755.9|34776.4|34756.4|34774|34754|20
1649686650000|2022-04-11 14:17:30|34776|34756|34777|34757|34777.7|34757.7|34774.3|34754.3|25
1649686660000|2022-04-11 14:17:40|34777.2|34757.2|34777.2|34757.2|34777.4|34757.4|34776.7|34756.7|10
1649686670000|2022-04-11 14:17:50|34777.9|34757.9|34779.9|34759.9|34779.9|34759.9|34776.8|34756.8|17
1649686680000|2022-04-11 14:18:00|34779.7|34759.7|34780.6|34760.6|34782.6|34762.6|34778.9|34758.9|28
1649686690000|2022-04-11 14:18:10|34780.7|34760.7|34777.4|34757.4|34781|34761|34776.4|34756.4|23
1649686700000|2022-04-11 14:18:20|34777.3|34757.3|34778.9|34758.9|34780.2|34760.2|34777.2|34757.2|23
1649686710000|2022-04-11 14:18:30|34778.7|34758.7|34778.8|34758.8|34779.9|34759.9|34776.6|34756.6|22
1649686720000|2022-04-11 14:18:40|34778.7|34758.7|34780.7|34760.7|34781.7|34761.7|34778.7|34758.7|16
1649686730000|2022-04-11 14:18:50|34780.8|34760.8|34778.8|34758.8|34781|34761|34778.1|34758.1|18
1649686740000|2022-04-11 14:19:00|34779.1|34759.1|34782.5|34762.5|34782.5|34762.5|34779.1|34759.1|16
1649686750000|2022-04-11 14:19:10|34782.4|34762.4|34780.2|34760.2|34782.4|34762.4|34780.1|34760.1|17
1649686760000|2022-04-11 14:19:20|34780|34760|34781.6|34761.6|34782.3|34762.3|34780|34760|11
1649686770000|2022-04-11 14:19:30|34781.8|34761.8|34777.5|34757.5|34781.8|34761.8|34776.7|34756.7|24
1649686780000|2022-04-11 14:19:40|34777|34757|34779.9|34759.9|34780.2|34760.2|34777|34757|24
1649686790000|2022-04-11 14:19:50|34780.8|34760.8|34780.8|34760.8|34782.3|34762.3|34779.8|34759.8|18
1649686800000|2022-04-11 14:20:00|34781.3|34761.3|34781.2|34761.2|34782.3|34762.3|34780.6|34760.6|25
1649686810000|2022-04-11 14:20:10|34780.9|34760.9|34780.9|34760.9|34781.7|34761.7|34779.7|34759.7|25
1649686820000|2022-04-11 14:20:20|34781|34761|34780.9|34760.9|34782.6|34762.6|34780.9|34760.9|19
1649686830000|2022-04-11 14:20:30|34781.7|34761.7|34781.7|34761.7|34783.3|34763.3|34781.4|34761.4|18
1649686840000|2022-04-11 14:20:40|34782.3|34762.3|34780|34760|34782.3|34762.3|34779.8|34759.8|15
1649686850000|2022-04-11 14:20:50|34780.2|34760.2|34779.6|34759.6|34780.4|34760.4|34778.5|34758.5|16
1649686860000|2022-04-11 14:21:00|34779.2|34759.2|34778.1|34758.1|34779.5|34759.5|34777.8|34757.8|24
1649686870000|2022-04-11 14:21:10|34778|34758|34779.4|34759.4|34781.5|34761.5|34777.9|34757.9|11
1649686880000|2022-04-11 14:21:20|34779|34759|34783.9|34763.9|34783.9|34763.9|34779|34759|14
1649686890000|2022-04-11 14:21:30|34784|34764|34784.3|34764.3|34785.4|34765.4|34783.8|34763.8|25
1649686900000|2022-04-11 14:21:40|34784.4|34764.4|34787.3|34767.3|34788.9|34768.9|34784.2|34764.2|13
1649686910000|2022-04-11 14:21:50|34787.6|34767.6|34789.3|34769.3|34789.3|34769.3|34786.1|34766.1|21
1649686920000|2022-04-11 14:22:00|34789|34769|34795.1|34775.1|34795.1|34775.1|34788.9|34768.9|21
1649686930000|2022-04-11 14:22:10|34793.2|34773.2|34795.4|34775.4|34796.5|34776.5|34792.8|34772.8|29
1649686940000|2022-04-11 14:22:20|34795.2|34775.2|34795.9|34775.9|34797.5|34777.5|34794.7|34774.7|26
1649686950000|2022-04-11 14:22:30|34795.8|34775.8|34794.2|34774.2|34795.9|34775.9|34793.1|34773.1|20
1649686960000|2022-04-11 14:22:40|34794.3|34774.3|34790.3|34770.3|34796.2|34776.2|34789.7|34769.7|26
1649686970000|2022-04-11 14:22:50|34791|34771|34791.9|34771.9|34793.6|34773.6|34787.6|34767.6|24
1649686980000|2022-04-11 14:23:00|34791.4|34771.4|34790.5|34770.5|34791.5|34771.5|34790.2|34770.2|26
1649686990000|2022-04-11 14:23:10|34790.8|34770.8|34792.9|34772.9|34794.3|34774.3|34790.8|34770.8|15
1649687000000|2022-04-11 14:23:20|34793|34773|34793.5|34773.5|34794.7|34774.7|34789.9|34769.9|29
1649687010000|2022-04-11 14:23:30|34793.7|34773.7|34786.8|34766.8|34793.7|34773.7|34786.8|34766.8|27
1649687020000|2022-04-11 14:23:40|34786.4|34766.4|34785.3|34765.3|34787.5|34767.5|34783.4|34763.4|28
1649687030000|2022-04-11 14:23:50|34785.1|34765.1|34783.3|34763.3|34785.8|34765.8|34782.9|34762.9|26
1649687040000|2022-04-11 14:24:00|34783.4|34763.4|34781.3|34761.3|34783.5|34763.5|34780.8|34760.8|28
1649687050000|2022-04-11 14:24:10|34781|34761|34780|34760|34781.7|34761.7|34779|34759|17
1649687060000|2022-04-11 14:24:20|34779.8|34759.8|34778.4|34758.4|34781.4|34761.4|34777.5|34757.5|26
1649687070000|2022-04-11 14:24:30|34778.2|34758.2|34775.9|34755.9|34778.6|34758.6|34775.8|34755.8|18
1649687080000|2022-04-11 14:24:40|34775.8|34755.8|34776.3|34756.3|34778.1|34758.1|34775.7|34755.7|16
1649687090000|2022-04-11 14:24:50|34776.4|34756.4|34775.1|34755.1|34776.7|34756.7|34773.9|34753.9|24
1649687100000|2022-04-11 14:25:00|34774.6|34754.6|34772.8|34752.8|34775.1|34755.1|34771.5|34751.5|24
1649687110000|2022-04-11 14:25:10|34773|34753|34774.2|34754.2|34774.5|34754.5|34772.4|34752.4|15
1649687120000|2022-04-11 14:25:20|34773.6|34753.6|34777.9|34757.9|34780|34760|34773.2|34753.2|29
1649687130000|2022-04-11 14:25:30|34777.4|34757.4|34778.3|34758.3|34778.9|34758.9|34777.4|34757.4|24
1649687140000|2022-04-11 14:25:40|34778.6|34758.6|34775.4|34755.4|34778.7|34758.7|34775.1|34755.1|16
1649687150000|2022-04-11 14:25:50|34775.6|34755.6|34776.5|34756.5|34777.1|34757.1|34774.8|34754.8|19
1649687160000|2022-04-11 14:26:00|34776.8|34756.8|34777.1|34757.1|34777.3|34757.3|34775.3|34755.3|26
1649687170000|2022-04-11 14:26:10|34778.4|34758.4|34783.2|34763.2|34785.4|34765.4|34777.6|34757.6|33
1649687180000|2022-04-11 14:26:20|34784.8|34764.8|34771.8|34751.8|34789.9|34769.9|34771.8|34751.8|32
1649687190000|2022-04-11 14:26:30|34771|34751|34774.1|34754.1|34775.7|34755.7|34771|34751|20
1649687200000|2022-04-11 14:26:40|34774.2|34754.2|34775.4|34755.4|34777.1|34757.1|34773.7|34753.7|26
1649687210000|2022-04-11 14:26:50|34775.6|34755.6|34777.8|34757.8|34777.8|34757.8|34774.3|34754.3|32
1649687220000|2022-04-11 14:27:00|34776.4|34756.4|34778.7|34758.7|34782.5|34762.5|34776.4|34756.4|32
1649687230000|2022-04-11 14:27:10|34778.2|34758.2|34777|34757|34778.6|34758.6|34774.1|34754.1|29
1649687240000|2022-04-11 14:27:20|34777.1|34757.1|34777.5|34757.5|34777.6|34757.6|34776.4|34756.4|18
1649687250000|2022-04-11 14:27:30|34778.1|34758.1|34775.9|34755.9|34778.2|34758.2|34775.1|34755.1|25
1649687260000|2022-04-11 14:27:40|34774.9|34754.9|34773.3|34753.3|34778.6|34758.6|34773.3|34753.3|21
1649687270000|2022-04-11 14:27:50|34773.1|34753.1|34788.8|34768.8|34790|34770|34773.1|34753.1|25
1649687280000|2022-04-11 14:28:00|34788.4|34768.4|34788.1|34768.1|34789.2|34769.2|34786.7|34766.7|19
1649687290000|2022-04-11 14:28:10|34788.3|34768.3|34789.9|34769.9|34791|34771|34788.1|34768.1|22
1649687300000|2022-04-11 14:28:20|34789.8|34769.8|34787.7|34767.7|34789.9|34769.9|34786.8|34766.8|19
1649687310000|2022-04-11 14:28:30|34787.2|34767.2|34790.8|34770.8|34791.4|34771.4|34787.2|34767.2|23
1649687320000|2022-04-11 14:28:40|34790.6|34770.6|34789|34769|34791.8|34771.8|34787.4|34767.4|21
1649687330000|2022-04-11 14:28:50|34789.2|34769.2|34789.6|34769.6|34791.4|34771.4|34788.3|34768.3|23
1649687340000|2022-04-11 14:29:00|34789.8|34769.8|34790.5|34770.5|34790.8|34770.8|34788.8|34768.8|28
1649687350000|2022-04-11 14:29:10|34790.7|34770.7|34792.3|34772.3|34793.8|34773.8|34789.7|34769.7|33
1649687360000|2022-04-11 14:29:20|34791.9|34771.9|34792.1|34772.1|34793|34773|34791.8|34771.8|21
1649687370000|2022-04-11 14:29:30|34792|34772|34800.7|34780.7|34802.9|34782.9|34791.9|34771.9|20
1649687380000|2022-04-11 14:29:40|34801.4|34781.4|34802|34782|34802.4|34782.4|34800.2|34780.2|19
1649687390000|2022-04-11 14:29:50|34802.1|34782.1|34802.8|34782.8|34803.6|34783.6|34798.7|34778.7|26
1649687400000|2022-04-11 14:30:00|34802.4|34782.4|34802.5|34782.5|34805|34785|34800|34780|33
1649687410000|2022-04-11 14:30:10|34802.9|34782.9|34802.4|34782.4|34804|34784|34801.5|34781.5|26
1649687420000|2022-04-11 14:30:20|34802.6|34782.6|34803|34783|34805.1|34785.1|34801.7|34781.7|28
1649687430000|2022-04-11 14:30:30|34803.1|34783.1|34797.8|34777.8|34804.8|34784.8|34797.8|34777.8|24
1649687440000|2022-04-11 14:30:40|34798.5|34778.5|34798.3|34778.3|34799.6|34779.6|34796.2|34776.2|28
1649687450000|2022-04-11 14:30:50|34797.6|34777.6|34800.5|34780.5|34800.7|34780.7|34797.6|34777.6|20
1649687460000|2022-04-11 14:31:00|34799.8|34779.8|34798.9|34778.9|34800.4|34780.4|34798.7|34778.7|23
1649687470000|2022-04-11 14:31:10|34798.2|34778.2|34795.3|34775.3|34799.2|34779.2|34792.7|34772.7|30
1649687480000|2022-04-11 14:31:20|34794.8|34774.8|34794.9|34774.9|34795.9|34775.9|34794.4|34774.4|24
1649687490000|2022-04-11 14:31:30|34794.7|34774.7|34794.6|34774.6|34796.4|34776.4|34792.5|34772.5|18
1649687500000|2022-04-11 14:31:40|34794.4|34774.4|34786.2|34766.2|34794.6|34774.6|34785.2|34765.2|28
1649687510000|2022-04-11 14:31:50|34787.3|34767.3|34790.8|34770.8|34791|34771|34786.5|34766.5|18
1649687520000|2022-04-11 14:32:00|34792.1|34772.1|34792.7|34772.7|34794.1|34774.1|34789.8|34769.8|19
1649687530000|2022-04-11 14:32:10|34795.1|34775.1|34794.8|34774.8|34798.9|34778.9|34792.9|34772.9|30
1649687540000|2022-04-11 14:32:20|34795|34775|34792.4|34772.4|34796.6|34776.6|34792.4|34772.4|24
1649687550000|2022-04-11 14:32:30|34792.3|34772.3|34795.4|34775.4|34795.4|34775.4|34790|34770|24
1649687560000|2022-04-11 14:32:40|34794.9|34774.9|34797.6|34777.6|34798.6|34778.6|34794.2|34774.2|30
1649687570000|2022-04-11 14:32:50|34797.4|34777.4|34797.6|34777.6|34798.2|34778.2|34796.6|34776.6|16
1649687580000|2022-04-11 14:33:00|34797.3|34777.3|34797.3|34777.3|34797.7|34777.7|34795|34775|26
1649687590000|2022-04-11 14:33:10|34796.8|34776.8|34794.1|34774.1|34797.2|34777.2|34793.7|34773.7|19
1649687600000|2022-04-11 14:33:20|34794.2|34774.2|34797.8|34777.8|34797.8|34777.8|34794.2|34774.2|18
1649687610000|2022-04-11 14:33:30|34797.4|34777.4|34797|34777|34798.4|34778.4|34794.3|34774.3|28
1649687620000|2022-04-11 14:33:40|34796|34776|34795.8|34775.8|34796.4|34776.4|34794.7|34774.7|20
1649687630000|2022-04-11 14:33:50|34795|34775|34795.3|34775.3|34796.1|34776.1|34794.6|34774.6|18
1649687640000|2022-04-11 14:34:00|34795.7|34775.7|34790.3|34770.3|34795.7|34775.7|34789.3|34769.3|30
1649687650000|2022-04-11 14:34:10|34790.8|34770.8|34789.1|34769.1|34792.3|34772.3|34788.9|34768.9|23
1649687660000|2022-04-11 14:34:20|34789.5|34769.5|34788.2|34768.2|34789.5|34769.5|34787.9|34767.9|16
1649687670000|2022-04-11 14:34:30|34787.6|34767.6|34785.2|34765.2|34788.5|34768.5|34785.2|34765.2|18
1649687680000|2022-04-11 14:34:40|34785.6|34765.6|34788.4|34768.4|34789.7|34769.7|34785.6|34765.6|27
1649687690000|2022-04-11 14:34:50|34787.8|34767.8|34792.9|34772.9|34793.3|34773.3|34787.8|34767.8|26
1649687700000|2022-04-11 14:35:00|34792.6|34772.6|34794.4|34774.4|34795.6|34775.6|34790.4|34770.4|21
1649687710000|2022-04-11 14:35:10|34793.5|34773.5|34795.8|34775.8|34795.8|34775.8|34791.4|34771.4|27
1649687720000|2022-04-11 14:35:20|34796|34776|34795.4|34775.4|34796|34776|34792.4|34772.4|21
1649687730000|2022-04-11 14:35:30|34795.2|34775.2|34793.6|34773.6|34795.6|34775.6|34789.2|34769.2|32
1649687740000|2022-04-11 14:35:40|34793.5|34773.5|34795.9|34775.9|34798.6|34778.6|34793.2|34773.2|31
1649687750000|2022-04-11 14:35:50|34795.3|34775.3|34798.9|34778.9|34800.6|34780.6|34795.3|34775.3|32
1649687760000|2022-04-11 14:36:00|34799|34779|34798.7|34778.7|34799.9|34779.9|34796.1|34776.1|23
1649687770000|2022-04-11 14:36:10|34798|34778|34800.4|34780.4|34800.4|34780.4|34796.5|34776.5|23
1649687780000|2022-04-11 14:36:20|34799.4|34779.4|34801.2|34781.2|34803.2|34783.2|34799.4|34779.4|32
1649687790000|2022-04-11 14:36:30|34800.5|34780.5|34802.3|34782.3|34802.4|34782.4|34800.3|34780.3|24
1649687800000|2022-04-11 14:36:40|34801.4|34781.4|34802.6|34782.6|34802.7|34782.7|34801.3|34781.3|22
1649687810000|2022-04-11 14:36:50|34802.5|34782.5|34805.8|34785.8|34807|34787|34802.1|34782.1|27
1649687820000|2022-04-11 14:37:00|34804.9|34784.9|34801.3|34781.3|34804.9|34784.9|34801.3|34781.3|24
1649687830000|2022-04-11 14:37:10|34801.9|34781.9|34799.3|34779.3|34802.9|34782.9|34798.6|34778.6|32
1649687840000|2022-04-11 14:37:20|34799.2|34779.2|34800.5|34780.5|34800.5|34780.5|34797.1|34777.1|14
1649687850000|2022-04-11 14:37:30|34800.9|34780.9|34802.7|34782.7|34803.2|34783.2|34800.6|34780.6|21
1649687860000|2022-04-11 14:37:40|34802.5|34782.5|34800.2|34780.2|34802.5|34782.5|34798.3|34778.3|22
1649687870000|2022-04-11 14:37:50|34800.5|34780.5|34798.7|34778.7|34800.5|34780.5|34797|34777|27
1649687880000|2022-04-11 14:38:00|34797.5|34777.5|34796|34776|34797.8|34777.8|34793.9|34773.9|28
1649687890000|2022-04-11 14:38:10|34796.3|34776.3|34797.4|34777.4|34797.7|34777.7|34794.9|34774.9|21
1649687900000|2022-04-11 14:38:20|34797.2|34777.2|34797.7|34777.7|34798.1|34778.1|34796.5|34776.5|19
1649687910000|2022-04-11 14:38:30|34797.4|34777.4|34798.8|34778.8|34800.2|34780.2|34796.9|34776.9|16
1649687920000|2022-04-11 14:38:40|34799.2|34779.2|34796.2|34776.2|34799.8|34779.8|34795.9|34775.9|27
1649687930000|2022-04-11 14:38:50|34794.9|34774.9|34792.8|34772.8|34794.9|34774.9|34791.9|34771.9|26
1649687940000|2022-04-11 14:39:00|34792.3|34772.3|34789.8|34769.8|34792.5|34772.5|34788.7|34768.7|21
1649687950000|2022-04-11 14:39:10|34792.4|34772.4|34792.9|34772.9|34793.8|34773.8|34791.5|34771.5|30
1649687960000|2022-04-11 14:39:20|34793.1|34773.1|34795|34775|34795.7|34775.7|34792.2|34772.2|27
1649687970000|2022-04-11 14:39:30|34795.1|34775.1|34796.3|34776.3|34797.4|34777.4|34795.1|34775.1|22
1649687980000|2022-04-11 14:39:40|34796.5|34776.5|34796.8|34776.8|34797|34777|34796.1|34776.1|15
1649687990000|2022-04-11 14:39:50|34797|34777|34793.3|34773.3|34797|34777|34792.5|34772.5|16
1649688000000|2022-04-11 14:40:00|34793.9|34773.9|34794|34774|34795.7|34775.7|34792.9|34772.9|29
1649688010000|2022-04-11 14:40:10|34794.7|34774.7|34792.8|34772.8|34794.7|34774.7|34792.8|34772.8|17
1649688020000|2022-04-11 14:40:20|34790.3|34770.3|34788.7|34768.7|34790.9|34770.9|34788.6|34768.6|20
1649688030000|2022-04-11 14:40:30|34790|34770|34790.5|34770.5|34790.6|34770.6|34789.3|34769.3|19
1649688040000|2022-04-11 14:40:40|34790.4|34770.4|34789.5|34769.5|34791.7|34771.7|34789.1|34769.1|25
1649688050000|2022-04-11 14:40:50|34789.7|34769.7|34790.5|34770.5|34790.9|34770.9|34789.7|34769.7|16
1649688060000|2022-04-11 14:41:00|34790.4|34770.4|34791.6|34771.6|34793.3|34773.3|34788.2|34768.2|23
1649688070000|2022-04-11 14:41:10|34791.4|34771.4|34790.5|34770.5|34791.7|34771.7|34790.2|34770.2|12
1649688080000|2022-04-11 14:41:20|34790.1|34770.1|34790.8|34770.8|34790.8|34770.8|34789.1|34769.1|16
1649688090000|2022-04-11 14:41:30|34790.9|34770.9|34787.7|34767.7|34792.3|34772.3|34787.4|34767.4|25
1649688100000|2022-04-11 14:41:40|34787.6|34767.6|34788|34768|34788.6|34768.6|34787.2|34767.2|19
1649688110000|2022-04-11 14:41:50|34787.8|34767.8|34789.2|34769.2|34790.5|34770.5|34787.7|34767.7|23
1649688120000|2022-04-11 14:42:00|34789.6|34769.6|34788.3|34768.3|34790.5|34770.5|34788.1|34768.1|23
1649688130000|2022-04-11 14:42:10|34788|34768|34790.1|34770.1|34790.4|34770.4|34787.9|34767.9|26
1649688140000|2022-04-11 14:42:20|34789.7|34769.7|34792.3|34772.3|34792.3|34772.3|34789.7|34769.7|17
1649688150000|2022-04-11 14:42:30|34792.4|34772.4|34794.1|34774.1|34795.6|34775.6|34792.4|34772.4|27
1649688160000|2022-04-11 14:42:40|34793.6|34773.6|34793.7|34773.7|34794.5|34774.5|34793.5|34773.5|12
1649688170000|2022-04-11 14:42:50|34795.4|34775.4|34797|34777|34799.9|34779.9|34794.2|34774.2|32
1649688180000|2022-04-11 14:43:00|34797.7|34777.7|34798.4|34778.4|34798.4|34778.4|34796.6|34776.6|16
1649688190000|2022-04-11 14:43:10|34799|34779|34799.6|34779.6|34799.8|34779.8|34798|34778|18
1649688200000|2022-04-11 14:43:20|34799.4|34779.4|34802.3|34782.3|34803.6|34783.6|34799.4|34779.4|21
1649688210000|2022-04-11 14:43:30|34802.7|34782.7|34801.6|34781.6|34802.7|34782.7|34800|34780|16
1649688220000|2022-04-11 14:43:40|34801.8|34781.8|34800.4|34780.4|34802.2|34782.2|34800.4|34780.4|15
1649688230000|2022-04-11 14:43:50|34800.7|34780.7|34798.6|34778.6|34800.8|34780.8|34794.1|34774.1|22
1649688240000|2022-04-11 14:44:00|34799|34779|34800.8|34780.8|34801.2|34781.2|34797.1|34777.1|22
1649688250000|2022-04-11 14:44:10|34800.7|34780.7|34805.7|34785.7|34807.1|34787.1|34800.7|34780.7|30
1649688260000|2022-04-11 14:44:20|34806.1|34786.1|34803|34783|34806.8|34786.8|34802.7|34782.7|28
1649688270000|2022-04-11 14:44:30|34807.1|34787.1|34816.9|34796.9|34817|34797|34807.1|34787.1|30
1649688280000|2022-04-11 14:44:40|34816.8|34796.8|34816.6|34796.6|34817|34797|34815.9|34795.9|19
1649688290000|2022-04-11 14:44:50|34815.7|34795.7|34810.1|34790.1|34815.7|34795.7|34809.8|34789.8|31
1649688300000|2022-04-11 14:45:00|34809.2|34789.2|34804.5|34784.5|34810|34790|34804.3|34784.3|23
1649688310000|2022-04-11 14:45:10|34804.4|34784.4|34802.5|34782.5|34804.7|34784.7|34800.7|34780.7|22
1649688320000|2022-04-11 14:45:20|34801.8|34781.8|34802.1|34782.1|34803.3|34783.3|34801|34781|23
1649688330000|2022-04-11 14:45:30|34802.2|34782.2|34804.4|34784.4|34807.3|34787.3|34802.2|34782.2|24
1649688340000|2022-04-11 14:45:40|34804.5|34784.5|34802.8|34782.8|34804.5|34784.5|34801.2|34781.2|24
1649688350000|2022-04-11 14:45:50|34802.5|34782.5|34802.6|34782.6|34803|34783|34801.7|34781.7|21
1649688360000|2022-04-11 14:46:00|34801.9|34781.9|34800|34780|34803.4|34783.4|34799.9|34779.9|21
1649688370000|2022-04-11 14:46:10|34800.8|34780.8|34802.6|34782.6|34803.1|34783.1|34800.1|34780.1|22
1649688380000|2022-04-11 14:46:20|34803|34783|34801.4|34781.4|34803.4|34783.4|34801.4|34781.4|18
1649688390000|2022-04-11 14:46:30|34801.3|34781.3|34800.6|34780.6|34803.2|34783.2|34796.4|34776.4|26
1649688400000|2022-04-11 14:46:40|34801|34781|34798.9|34778.9|34802.3|34782.3|34798.5|34778.5|22
1649688410000|2022-04-11 14:46:50|34798.5|34778.5|34800.3|34780.3|34800.7|34780.7|34798.4|34778.4|16
1649688420000|2022-04-11 14:47:00|34799.9|34779.9|34792.7|34772.7|34799.9|34779.9|34792.3|34772.3|25
1649688430000|2022-04-11 14:47:10|34793.3|34773.3|34793.8|34773.8|34796|34776|34792.5|34772.5|24
1649688440000|2022-04-11 14:47:20|34795.6|34775.6|34795.1|34775.1|34795.6|34775.6|34794.2|34774.2|17
1649688450000|2022-04-11 14:47:30|34794.9|34774.9|34788.9|34768.9|34796.4|34776.4|34788.8|34768.8|24
1649688460000|2022-04-11 14:47:40|34787.8|34767.8|34790.3|34770.3|34790.4|34770.4|34786.3|34766.3|20
1649688470000|2022-04-11 14:47:50|34790.5|34770.5|34787.9|34767.9|34790.7|34770.7|34786|34766|24
1649688480000|2022-04-11 14:48:00|34788.2|34768.2|34787.2|34767.2|34788.2|34768.2|34787|34767|25
1649688490000|2022-04-11 14:48:10|34787|34767|34778.2|34758.2|34787.1|34767.1|34778|34758|25
1649688500000|2022-04-11 14:48:20|34778.8|34758.8|34784.8|34764.8|34784.8|34764.8|34778.6|34758.6|34
1649688510000|2022-04-11 14:48:30|34784.4|34764.4|34779.5|34759.5|34784.5|34764.5|34779.5|34759.5|24
1649688520000|2022-04-11 14:48:40|34780.5|34760.5|34781|34761|34782.4|34762.4|34779.8|34759.8|24
1649688530000|2022-04-11 14:48:50|34781.3|34761.3|34783.5|34763.5|34783.9|34763.9|34780.4|34760.4|23
1649688540000|2022-04-11 14:49:00|34783.9|34763.9|34784.1|34764.1|34784.1|34764.1|34782.4|34762.4|19
1649688550000|2022-04-11 14:49:10|34783.8|34763.8|34783.2|34763.2|34784.4|34764.4|34783.2|34763.2|16
1649688560000|2022-04-11 14:49:20|34783.1|34763.1|34783.4|34763.4|34783.4|34763.4|34782.4|34762.4|15
1649688570000|2022-04-11 14:49:30|34782|34762|34782.7|34762.7|34785|34765|34781.7|34761.7|30
1649688580000|2022-04-11 14:49:40|34782.3|34762.3|34782.2|34762.2|34783.3|34763.3|34782.2|34762.2|18
1649688590000|2022-04-11 14:49:50|34782.4|34762.4|34781.7|34761.7|34783.1|34763.1|34779.8|34759.8|22
1649688600000|2022-04-11 14:50:00|34782.4|34762.4|34783.6|34763.6|34786.8|34766.8|34779.1|34759.1|31
1649688610000|2022-04-11 14:50:10|34784.2|34764.2|34784.9|34764.9|34785.5|34765.5|34780.8|34760.8|28
1649688620000|2022-04-11 14:50:20|34785.6|34765.6|34785.5|34765.5|34786.9|34766.9|34784.4|34764.4|32
1649688630000|2022-04-11 14:50:30|34785.9|34765.9|34785.7|34765.7|34787.5|34767.5|34785.7|34765.7|23
1649688640000|2022-04-11 14:50:40|34785.3|34765.3|34786.2|34766.2|34786.7|34766.7|34785.2|34765.2|18
1649688650000|2022-04-11 14:50:50|34784.9|34764.9|34787.7|34767.7|34787.7|34767.7|34784.7|34764.7|23
1649688660000|2022-04-11 14:51:00|34787.9|34767.9|34788|34768|34788.4|34768.4|34786|34766|28
1649688670000|2022-04-11 14:51:10|34787.9|34767.9|34789|34769|34791.6|34771.6|34787.5|34767.5|25
1649688680000|2022-04-11 14:51:20|34788.9|34768.9|34788.5|34768.5|34792.3|34772.3|34784.3|34764.3|31
1649688690000|2022-04-11 14:51:30|34787.8|34767.8|34787.7|34767.7|34789.3|34769.3|34787.1|34767.1|32
1649688700000|2022-04-11 14:51:40|34787.5|34767.5|34786|34766|34788.6|34768.6|34785.2|34765.2|23
1649688710000|2022-04-11 14:51:50|34785.7|34765.7|34786.9|34766.9|34787.6|34767.6|34784.8|34764.8|28
1649688720000|2022-04-11 14:52:00|34786.8|34766.8|34789.3|34769.3|34790.5|34770.5|34786.8|34766.8|29
1649688730000|2022-04-11 14:52:10|34789.5|34769.5|34786.2|34766.2|34789.8|34769.8|34783|34763|28
1649688740000|2022-04-11 14:52:20|34786|34766|34784.3|34764.3|34786|34766|34783.6|34763.6|25
1649688750000|2022-04-11 14:52:30|34784.1|34764.1|34783.1|34763.1|34785.3|34765.3|34782.6|34762.6|20
1649688760000|2022-04-11 14:52:40|34782.9|34762.9|34783|34763|34784.4|34764.4|34782.8|34762.8|14
1649688770000|2022-04-11 14:52:50|34783.1|34763.1|34783.4|34763.4|34783.6|34763.6|34782.7|34762.7|17
1649688780000|2022-04-11 14:53:00|34784.1|34764.1|34785.7|34765.7|34786|34766|34783.9|34763.9|29
1649688790000|2022-04-11 14:53:10|34785.4|34765.4|34784.6|34764.6|34788.6|34768.6|34784.6|34764.6|23
1649688800000|2022-04-11 14:53:20|34784.8|34764.8|34783.6|34763.6|34784.8|34764.8|34783.1|34763.1|20
1649688810000|2022-04-11 14:53:30|34783.4|34763.4|34785.8|34765.8|34785.8|34765.8|34783|34763|16
1649688820000|2022-04-11 14:53:40|34785.5|34765.5|34786.5|34766.5|34786.7|34766.7|34784.6|34764.6|23
1649688830000|2022-04-11 14:53:50|34785.9|34765.9|34787.2|34767.2|34787.2|34767.2|34785.2|34765.2|22
1649688840000|2022-04-11 14:54:00|34787.4|34767.4|34787.7|34767.7|34790.2|34770.2|34787.4|34767.4|26
1649688850000|2022-04-11 14:54:10|34789.1|34769.1|34790.8|34770.8|34792.4|34772.4|34788.4|34768.4|24
1649688860000|2022-04-11 14:54:20|34788.5|34768.5|34790.6|34770.6|34791.1|34771.1|34787|34767|29
1649688870000|2022-04-11 14:54:30|34790.7|34770.7|34786|34766|34791.3|34771.3|34784.3|34764.3|29
1649688880000|2022-04-11 14:54:40|34785.7|34765.7|34779.7|34759.7|34786.9|34766.9|34779.2|34759.2|33
1649688890000|2022-04-11 14:54:50|34779.6|34759.6|34783.8|34763.8|34784.7|34764.7|34779.2|34759.2|29
1649688900000|2022-04-11 14:55:00|34783.2|34763.2|34782.5|34762.5|34785.8|34765.8|34782.5|34762.5|30
1649688910000|2022-04-11 14:55:10|34783.3|34763.3|34789.7|34769.7|34790.5|34770.5|34783.3|34763.3|34
1649688920000|2022-04-11 14:55:20|34790.2|34770.2|34788.8|34768.8|34792.5|34772.5|34788.3|34768.3|27
1649688930000|2022-04-11 14:55:30|34788.7|34768.7|34785|34765|34788.9|34768.9|34783.9|34763.9|29
1649688940000|2022-04-11 14:55:40|34782.4|34762.4|34784.7|34764.7|34784.9|34764.9|34780.7|34760.7|27
1649688950000|2022-04-11 14:55:50|34784.3|34764.3|34780.4|34760.4|34784.9|34764.9|34777.9|34757.9|31
1649688960000|2022-04-11 14:56:00|34780.1|34760.1|34782.3|34762.3|34782.3|34762.3|34779.1|34759.1|23
1649688970000|2022-04-11 14:56:10|34782.4|34762.4|34779.6|34759.6|34782.7|34762.7|34778.4|34758.4|25
1649688980000|2022-04-11 14:56:20|34779.7|34759.7|34780.2|34760.2|34781.9|34761.9|34779.1|34759.1|28
1649688990000|2022-04-11 14:56:30|34780.4|34760.4|34780.6|34760.6|34780.7|34760.7|34777.4|34757.4|25
1649689000000|2022-04-11 14:56:40|34780.5|34760.5|34779.8|34759.8|34782.6|34762.6|34779.8|34759.8|20
1649689010000|2022-04-11 14:56:50|34779.9|34759.9|34780.9|34760.9|34781.7|34761.7|34779.9|34759.9|22
1649689020000|2022-04-11 14:57:00|34780.7|34760.7|34781.5|34761.5|34782.4|34762.4|34780.5|34760.5|25
1649689030000|2022-04-11 14:57:10|34781.4|34761.4|34782.2|34762.2|34783.1|34763.1|34778.4|34758.4|22
1649689040000|2022-04-11 14:57:20|34781.7|34761.7|34782.1|34762.1|34783.2|34763.2|34780.4|34760.4|26
1649689050000|2022-04-11 14:57:30|34781.7|34761.7|34781.8|34761.8|34783|34763|34780.9|34760.9|28
1649689060000|2022-04-11 14:57:40|34781.9|34761.9|34777.9|34757.9|34782.3|34762.3|34777.9|34757.9|22
1649689070000|2022-04-11 14:57:50|34778|34758|34777.5|34757.5|34778.8|34758.8|34776.8|34756.8|25
1649689080000|2022-04-11 14:58:00|34777.3|34757.3|34776.7|34756.7|34778.3|34758.3|34776.7|34756.7|26
1649689090000|2022-04-11 14:58:10|34776.9|34756.9|34781.9|34761.9|34784.5|34764.5|34776.7|34756.7|29
1649689100000|2022-04-11 14:58:20|34782.6|34762.6|34783.6|34763.6|34786.6|34766.6|34782|34762|35
1649689110000|2022-04-11 14:58:30|34782.2|34762.2|34780.8|34760.8|34782.5|34762.5|34780.3|34760.3|35
1649689120000|2022-04-11 14:58:40|34780.3|34760.3|34785.7|34765.7|34786.4|34766.4|34780.3|34760.3|31
1649689130000|2022-04-11 14:58:50|34785.9|34765.9|34787.6|34767.6|34789|34769|34785.3|34765.3|32
1649689140000|2022-04-11 14:59:00|34787.5|34767.5|34788.1|34768.1|34789.8|34769.8|34785.7|34765.7|33
1649689150000|2022-04-11 14:59:10|34786.7|34766.7|34785.5|34765.5|34787.2|34767.2|34782|34762|35
1649689160000|2022-04-11 14:59:20|34785|34765|34786.8|34766.8|34787.1|34767.1|34785|34765|31
1649689170000|2022-04-11 14:59:30|34787.3|34767.3|34788.4|34768.4|34791.6|34771.6|34787|34767|32
1649689180000|2022-04-11 14:59:40|34788|34768|34792.5|34772.5|34793.3|34773.3|34787.6|34767.6|30
1649689190000|2022-04-11 14:59:50|34793.3|34773.3|34794.3|34774.3|34794.6|34774.6|34792.5|34772.5|26
1649689200000|2022-04-11 15:00:00|34795.8|34775.8|34791.8|34771.8|34795.9|34775.9|34791.8|34771.8|27
1649689210000|2022-04-11 15:00:10|34792.7|34772.7|34793.5|34773.5|34795.6|34775.6|34790.3|34770.3|34
1649689220000|2022-04-11 15:00:20|34794|34774|34796.8|34776.8|34797.5|34777.5|34793.5|34773.5|34
1649689230000|2022-04-11 15:00:30|34798.9|34778.9|34800.2|34780.2|34801.7|34781.7|34798.1|34778.1|31
1649689240000|2022-04-11 15:00:40|34800.6|34780.6|34797|34777|34800.6|34780.6|34795.6|34775.6|28
1649689250000|2022-04-11 15:00:50|34795.9|34775.9|34796.7|34776.7|34797.7|34777.7|34795.7|34775.7|30
1649689260000|2022-04-11 15:01:00|34798|34778|34798.1|34778.1|34799.8|34779.8|34796.5|34776.5|25
1649689270000|2022-04-11 15:01:10|34797.8|34777.8|34802.2|34782.2|34802.4|34782.4|34795.8|34775.8|31
1649689280000|2022-04-11 15:01:20|34802.3|34782.3|34799.7|34779.7|34802.3|34782.3|34799.4|34779.4|26
1649689290000|2022-04-11 15:01:30|34799.6|34779.6|34795.4|34775.4|34799.7|34779.7|34794.1|34774.1|32
1649689300000|2022-04-11 15:01:40|34795.5|34775.5|34796.9|34776.9|34799.7|34779.7|34795.5|34775.5|31
1649689310000|2022-04-11 15:01:50|34797.9|34777.9|34800.4|34780.4|34801.2|34781.2|34797.4|34777.4|30
1649689320000|2022-04-11 15:02:00|34800.2|34780.2|34799.6|34779.6|34800.2|34780.2|34799.1|34779.1|19
1649689330000|2022-04-11 15:02:10|34800.1|34780.1|34798.3|34778.3|34801.2|34781.2|34796.8|34776.8|27
1649689340000|2022-04-11 15:02:20|34798|34778|34798.2|34778.2|34799.9|34779.9|34793.3|34773.3|27
1649689350000|2022-04-11 15:02:30|34797.6|34777.6|34794.4|34774.4|34798|34778|34793.9|34773.9|32
1649689360000|2022-04-11 15:02:40|34795|34775|34796.8|34776.8|34798.8|34778.8|34794.3|34774.3|29
1649689370000|2022-04-11 15:02:50|34797.2|34777.2|34795.9|34775.9|34798|34778|34795.9|34775.9|30
1649689380000|2022-04-11 15:03:00|34796|34776|34796.8|34776.8|34797.8|34777.8|34795.5|34775.5|20
1649689390000|2022-04-11 15:03:10|34796.9|34776.9|34798.8|34778.8|34799.2|34779.2|34796.7|34776.7|30
1649689400000|2022-04-11 15:03:20|34799|34779|34796.3|34776.3|34800.4|34780.4|34796.3|34776.3|31
1649689410000|2022-04-11 15:03:30|34797.4|34777.4|34794|34774|34798.1|34778.1|34794|34774|20
1649689420000|2022-04-11 15:03:40|34792.8|34772.8|34793.9|34773.9|34796.2|34776.2|34792.6|34772.6|23
1649689430000|2022-04-11 15:03:50|34793.8|34773.8|34794.6|34774.6|34797.2|34777.2|34792.5|34772.5|27
1649689440000|2022-04-11 15:04:00|34793.8|34773.8|34789.1|34769.1|34794.4|34774.4|34786.8|34766.8|23
1649689450000|2022-04-11 15:04:10|34788.4|34768.4|34791.1|34771.1|34793.2|34773.2|34787.3|34767.3|29
1649689460000|2022-04-11 15:04:20|34790.9|34770.9|34791.7|34771.7|34792.8|34772.8|34790|34770|20
1649689470000|2022-04-11 15:04:30|34791.8|34771.8|34791.9|34771.9|34792.4|34772.4|34791.3|34771.3|18
1649689480000|2022-04-11 15:04:40|34792|34772|34791.8|34771.8|34795|34775|34790.9|34770.9|26
1649689490000|2022-04-11 15:04:50|34792.3|34772.3|34792.4|34772.4|34793.8|34773.8|34791.1|34771.1|26
1649689500000|2022-04-11 15:05:00|34792.1|34772.1|34794.5|34774.5|34795|34775|34792.1|34772.1|15
1649689510000|2022-04-11 15:05:10|34794.2|34774.2|34791.4|34771.4|34794.2|34774.2|34788.6|34768.6|18
1649689520000|2022-04-11 15:05:20|34790.5|34770.5|34790.6|34770.6|34791.9|34771.9|34787.7|34767.7|23
1649689530000|2022-04-11 15:05:30|34788.2|34768.2|34795.8|34775.8|34797.7|34777.7|34788.2|34768.2|30
1649689540000|2022-04-11 15:05:40|34797|34777|34796.3|34776.3|34797.2|34777.2|34795.4|34775.4|26
1649689550000|2022-04-11 15:05:50|34796.6|34776.6|34796.7|34776.7|34801.1|34781.1|34796.6|34776.6|29
1649689560000|2022-04-11 15:06:00|34796.6|34776.6|34786.3|34766.3|34797.8|34777.8|34786.3|34766.3|36
1649689570000|2022-04-11 15:06:10|34786.9|34766.9|34792.6|34772.6|34794|34774|34785.4|34765.4|30
1649689580000|2022-04-11 15:06:20|34792.1|34772.1|34795.3|34775.3|34797.9|34777.9|34790.8|34770.8|35
1649689590000|2022-04-11 15:06:30|34795|34775|34797.4|34777.4|34797.8|34777.8|34794.8|34774.8|34
1649689600000|2022-04-11 15:06:40|34797.5|34777.5|34797.8|34777.8|34799.7|34779.7|34796.7|34776.7|25
1649689610000|2022-04-11 15:06:50|34798.1|34778.1|34794.1|34774.1|34798.1|34778.1|34793.4|34773.4|31
1649689620000|2022-04-11 15:07:00|34794.6|34774.6|34794.2|34774.2|34796.4|34776.4|34793|34773|33
1649689630000|2022-04-11 15:07:10|34793.3|34773.3|34795.5|34775.5|34796.3|34776.3|34793.2|34773.2|34
1649689640000|2022-04-11 15:07:20|34795.2|34775.2|34797.5|34777.5|34798.2|34778.2|34794.1|34774.1|34
1649689650000|2022-04-11 15:07:30|34798.1|34778.1|34800.5|34780.5|34802.4|34782.4|34798|34778|30
1649689660000|2022-04-11 15:07:40|34802|34782|34799.7|34779.7|34802|34782|34798.4|34778.4|26
1649689670000|2022-04-11 15:07:50|34800.1|34780.1|34800.1|34780.1|34801.5|34781.5|34798.9|34778.9|26
1649689680000|2022-04-11 15:08:00|34799.9|34779.9|34803.9|34783.9|34807|34787|34799.9|34779.9|30
1649689690000|2022-04-11 15:08:10|34805.1|34785.1|34806.3|34786.3|34806.3|34786.3|34803.8|34783.8|25
1649689700000|2022-04-11 15:08:20|34806.5|34786.5|34802.3|34782.3|34807.2|34787.2|34802|34782|20
1649689710000|2022-04-11 15:08:30|34802.2|34782.2|34802.3|34782.3|34802.6|34782.6|34800.9|34780.9|25
1649689720000|2022-04-11 15:08:40|34801.6|34781.6|34813.9|34793.9|34833.5|34793.9|34801.5|34764.6|26
1649689730000|2022-04-11 15:08:50|34813.4|34793.4|34833.3|34783.3|34839.4|34793.6|34812.4|34773.1|30
1649689740000|2022-04-11 15:09:00|34835.7|34785.7|34836.5|34786.5|34838.5|34788.5|34834.1|34784.1|28
1649689750000|2022-04-11 15:09:10|34837.8|34787.8|34838.7|34788.7|34852.1|34803.7|34820.4|34780|24
1649689760000|2022-04-11 15:09:20|34839.9|34789.9|34838.6|34788.6|34845.9|34790|34836.1|34783.5|22
1649689770000|2022-04-11 15:09:30|34838.8|34788.8|34838.9|34788.9|34847.6|34789.9|34836.8|34782.1|21
1649689780000|2022-04-11 15:09:40|34824.2|34804.2|34825.8|34805.8|34827.2|34807.2|34819.5|34799.5|25
1649689790000|2022-04-11 15:09:50|34826.2|34806.2|34827.6|34807.6|34827.9|34807.9|34825.2|34805.2|16
1649689800000|2022-04-11 15:10:00|34826.9|34806.9|34830.4|34810.4|34831.9|34811.9|34825.2|34805.2|30
1649689810000|2022-04-11 15:10:10|34831.1|34811.1|34823.7|34803.7|34833.3|34813.3|34822.4|34802.4|33
1649689820000|2022-04-11 15:10:20|34823.9|34803.9|34820.9|34800.9|34825.3|34805.3|34820.9|34800.9|30
1649689830000|2022-04-11 15:10:30|34821.1|34801.1|34823.1|34803.1|34823.1|34803.1|34820.4|34800.4|33
1649689840000|2022-04-11 15:10:40|34822.6|34802.6|34820.2|34800.2|34823.5|34803.5|34820.2|34800.2|34
1649689850000|2022-04-11 15:10:50|34820.4|34800.4|34821.6|34801.6|34823.8|34803.8|34819.6|34799.6|26
1649689860000|2022-04-11 15:11:00|34821.5|34801.5|34818.6|34798.6|34822.5|34802.5|34818.2|34798.2|29
1649689870000|2022-04-11 15:11:10|34819.9|34799.9|34821.6|34801.6|34822.3|34802.3|34818.5|34798.5|33
1649689880000|2022-04-11 15:11:20|34820.5|34800.5|34818.9|34798.9|34821.8|34801.8|34816.1|34796.1|35
1649689890000|2022-04-11 15:11:30|34820|34800|34820.3|34800.3|34821.1|34801.1|34816.7|34796.7|31
1649689900000|2022-04-11 15:11:40|34819.9|34799.9|34818.9|34798.9|34821|34801|34818.3|34798.3|31
1649689910000|2022-04-11 15:11:50|34819.4|34799.4|34820.2|34800.2|34820.7|34800.7|34818.3|34798.3|25
1649689920000|2022-04-11 15:12:00|34820.5|34800.5|34828.2|34808.2|34828.2|34808.2|34819.7|34799.7|34
1649689930000|2022-04-11 15:12:10|34826.2|34806.2|34830.4|34810.4|34830.4|34810.4|34825.4|34805.4|36
1649689940000|2022-04-11 15:12:20|34830|34810|34828|34808|34830.6|34810.6|34826.9|34806.9|34
1649689950000|2022-04-11 15:12:30|34827.9|34807.9|34826.3|34806.3|34829.9|34809.9|34826.3|34806.3|35
1649689960000|2022-04-11 15:12:40|34825.2|34805.2|34824.4|34804.4|34828.5|34808.5|34824|34804|24
1649689970000|2022-04-11 15:12:50|34824.9|34804.9|34821.9|34801.9|34825.9|34805.9|34819.6|34799.6|26
1649689980000|2022-04-11 15:13:00|34822.1|34802.1|34826.3|34806.3|34827.3|34807.3|34821.6|34801.6|24
1649689990000|2022-04-11 15:13:10|34825.8|34805.8|34822.9|34802.9|34828.1|34808.1|34819.3|34799.3|32
1649690000000|2022-04-11 15:13:20|34822.4|34802.4|34821.8|34801.8|34823.7|34803.7|34821.8|34801.8|25
1649690010000|2022-04-11 15:13:30|34822|34802|34822.4|34802.4|34822.9|34802.9|34820.5|34800.5|24
1649690020000|2022-04-11 15:13:40|34821.4|34801.4|34824.7|34804.7|34825.7|34805.7|34821.4|34801.4|30
1649690030000|2022-04-11 15:13:50|34824.5|34804.5|34822.9|34802.9|34826.1|34806.1|34821.4|34801.4|24
1649690040000|2022-04-11 15:14:00|34822.5|34802.5|34821.1|34801.1|34822.7|34802.7|34821|34801|24
1649690050000|2022-04-11 15:14:10|34821.4|34801.4|34820.3|34800.3|34822.3|34802.3|34820.3|34800.3|16
1649690060000|2022-04-11 15:14:20|34820.7|34800.7|34820.4|34800.4|34822.3|34802.3|34820.2|34800.2|17
1649690070000|2022-04-11 15:14:30|34820|34800|34822.9|34802.9|34823.6|34803.6|34820|34800|19
1649690080000|2022-04-11 15:14:40|34821.6|34801.6|34822.4|34802.4|34822.4|34802.4|34820.3|34800.3|26
1649690090000|2022-04-11 15:14:50|34820.3|34800.3|34823.7|34803.7|34823.7|34803.7|34820.1|34800.1|22
1649690100000|2022-04-11 15:15:00|34823.6|34803.6|34828|34808|34828.8|34808.8|34823.6|34803.6|31
1649690110000|2022-04-11 15:15:10|34828.1|34808.1|34820.5|34800.5|34828.9|34808.9|34820.5|34800.5|30
1649690120000|2022-04-11 15:15:20|34819.7|34799.7|34819.3|34799.3|34819.9|34799.9|34817.9|34797.9|24
1649690130000|2022-04-11 15:15:30|34819.2|34799.2|34819.4|34799.4|34819.6|34799.6|34816.6|34796.6|26
1649690140000|2022-04-11 15:15:40|34819.3|34799.3|34818.4|34798.4|34820.7|34800.7|34818|34798|26
1649690150000|2022-04-11 15:15:50|34816.8|34796.8|34815.4|34795.4|34817.8|34797.8|34815.3|34795.3|22
1649690160000|2022-04-11 15:16:00|34815.5|34795.5|34813.5|34793.5|34816.8|34796.8|34811|34791|31
1649690170000|2022-04-11 15:16:10|34813|34793|34815.4|34795.4|34816.2|34796.2|34812.5|34792.5|25
1649690180000|2022-04-11 15:16:20|34814.1|34794.1|34813.9|34793.9|34814.9|34794.9|34813.9|34793.9|23
1649690190000|2022-04-11 15:16:30|34814|34794|34810.5|34790.5|34814.8|34794.8|34810.2|34790.2|19
1649690200000|2022-04-11 15:16:40|34810.4|34790.4|34810.3|34790.3|34810.8|34790.8|34809.4|34789.4|22
1649690210000|2022-04-11 15:16:50|34810.1|34790.1|34807.7|34787.7|34810.3|34790.3|34807.4|34787.4|23
1649690220000|2022-04-11 15:17:00|34807.8|34787.8|34807.3|34787.3|34811.3|34791.3|34807.3|34787.3|29
1649690230000|2022-04-11 15:17:10|34806.4|34786.4|34808.6|34788.6|34809.6|34789.6|34806.4|34786.4|16
1649690240000|2022-04-11 15:17:20|34808.7|34788.7|34808.5|34788.5|34809.7|34789.7|34808.2|34788.2|26
1649690250000|2022-04-11 15:17:30|34808.6|34788.6|34807.1|34787.1|34809.1|34789.1|34806.8|34786.8|17
1649690260000|2022-04-11 15:17:40|34807|34787|34805.8|34785.8|34807.1|34787.1|34805.8|34785.8|16
1649690270000|2022-04-11 15:17:50|34805.9|34785.9|34808.7|34788.7|34809.7|34789.7|34803.4|34783.4|21
1649690280000|2022-04-11 15:18:00|34809.4|34789.4|34807.1|34787.1|34812|34792|34806.4|34786.4|24
1649690290000|2022-04-11 15:18:10|34809.2|34789.2|34807.9|34787.9|34809.7|34789.7|34807.3|34787.3|18
1649690300000|2022-04-11 15:18:20|34807.7|34787.7|34807.2|34787.2|34810.5|34790.5|34807.2|34787.2|20
1649690310000|2022-04-11 15:18:30|34806.5|34786.5|34807.6|34787.6|34807.9|34787.9|34806.1|34786.1|16
1649690320000|2022-04-11 15:18:40|34806.7|34786.7|34809.6|34789.6|34810.5|34790.5|34806.7|34786.7|17
1649690330000|2022-04-11 15:18:50|34809.7|34789.7|34811.6|34791.6|34812.1|34792.1|34808.4|34788.4|25
1649690340000|2022-04-11 15:19:00|34811.3|34791.3|34814.5|34794.5|34814.7|34794.7|34810.6|34790.6|16
1649690350000|2022-04-11 15:19:10|34814.7|34794.7|34815.9|34795.9|34817.8|34797.8|34813.9|34793.9|23
1649690360000|2022-04-11 15:19:20|34817.8|34797.8|34816.9|34796.9|34818.3|34798.3|34816.7|34796.7|25
1649690370000|2022-04-11 15:19:30|34817.1|34797.1|34819.4|34799.4|34821.3|34801.3|34817.1|34797.1|23
1649690380000|2022-04-11 15:19:40|34818.2|34798.2|34818.4|34798.4|34819.4|34799.4|34817.6|34797.6|18
1649690390000|2022-04-11 15:19:50|34818.1|34798.1|34816.7|34796.7|34818.2|34798.2|34815.3|34795.3|21
1649690400000|2022-04-11 15:20:00|34815.7|34795.7|34817.4|34797.4|34817.4|34797.4|34815.7|34795.7|17
1649690410000|2022-04-11 15:20:10|34817.1|34797.1|34818.2|34798.2|34818.9|34798.9|34816.6|34796.6|15
1649690420000|2022-04-11 15:20:20|34818.3|34798.3|34817.1|34797.1|34818.4|34798.4|34816.5|34796.5|25
1649690430000|2022-04-11 15:20:30|34816.6|34796.6|34814.6|34794.6|34817.2|34797.2|34814.3|34794.3|20
1649690440000|2022-04-11 15:20:40|34814.8|34794.8|34814|34794|34815.2|34795.2|34813.9|34793.9|19
1649690450000|2022-04-11 15:20:50|34814.1|34794.1|34812.4|34792.4|34814.3|34794.3|34810.9|34790.9|20
1649690460000|2022-04-11 15:21:00|34809.9|34789.9|34813.4|34793.4|34814.6|34794.6|34809.9|34789.9|22
1649690470000|2022-04-11 15:21:10|34812.1|34792.1|34814|34794|34814.2|34794.2|34812.1|34792.1|19
1649690480000|2022-04-11 15:21:20|34814.5|34794.5|34813.6|34793.6|34815|34795|34813.5|34793.5|15
1649690490000|2022-04-11 15:21:30|34813.5|34793.5|34814.3|34794.3|34814.8|34794.8|34812.3|34792.3|19
1649690500000|2022-04-11 15:21:40|34814|34794|34814.9|34794.9|34815|34795|34813.7|34793.7|19
1649690510000|2022-04-11 15:21:50|34814.5|34794.5|34811.1|34791.1|34814.5|34794.5|34810.7|34790.7|19
1649690520000|2022-04-11 15:22:00|34812.4|34792.4|34817.1|34797.1|34818.6|34798.6|34811.1|34791.1|32
1649690530000|2022-04-11 15:22:10|34816.6|34796.6|34818.9|34798.9|34820.1|34800.1|34815.9|34795.9|25
1649690540000|2022-04-11 15:22:20|34819.6|34799.6|34816.2|34796.2|34819.6|34799.6|34814.9|34794.9|24
1649690550000|2022-04-11 15:22:30|34815.4|34795.4|34815.6|34795.6|34816|34796|34813.2|34793.2|26
1649690560000|2022-04-11 15:22:40|34815.5|34795.5|34816.3|34796.3|34819|34799|34815.5|34795.5|24
1649690570000|2022-04-11 15:22:50|34816.8|34796.8|34818.7|34798.7|34819.2|34799.2|34816.8|34796.8|21
1649690580000|2022-04-11 15:23:00|34818.6|34798.6|34819.3|34799.3|34819.5|34799.5|34817.9|34797.9|19
1649690590000|2022-04-11 15:23:10|34818.7|34798.7|34820.9|34800.9|34821.8|34801.8|34818.6|34798.6|29
1649690600000|2022-04-11 15:23:20|34821|34801|34822.1|34802.1|34822.1|34802.1|34818.9|34798.9|20
1649690610000|2022-04-11 15:23:30|34821.5|34801.5|34822.3|34802.3|34824|34804|34820.3|34800.3|20
1649690620000|2022-04-11 15:23:40|34822.4|34802.4|34823.8|34803.8|34824.8|34804.8|34819.8|34799.8|20
1649690630000|2022-04-11 15:23:50|34824.4|34804.4|34823.7|34803.7|34825.2|34805.2|34822.6|34802.6|18
1649690640000|2022-04-11 15:24:00|34823.8|34803.8|34820.6|34800.6|34824.3|34804.3|34820.6|34800.6|16
1649690650000|2022-04-11 15:24:10|34820.1|34800.1|34824.9|34804.9|34826.8|34806.8|34819.2|34799.2|20
1649690660000|2022-04-11 15:24:20|34824.8|34804.8|34822.2|34802.2|34824.8|34804.8|34820.6|34800.6|21
1649690670000|2022-04-11 15:24:30|34822.3|34802.3|34823.2|34803.2|34825.5|34805.5|34821.5|34801.5|22
1649690680000|2022-04-11 15:24:40|34822|34802|34824|34804|34825.7|34805.7|34821.7|34801.7|20
1649690690000|2022-04-11 15:24:50|34822.9|34802.9|34822.4|34802.4|34824.4|34804.4|34821.3|34801.3|30
1649690700000|2022-04-11 15:25:00|34820.9|34800.9|34824.2|34804.2|34824.2|34804.2|34820.5|34800.5|27
1649690710000|2022-04-11 15:25:10|34823.1|34803.1|34821.7|34801.7|34823.4|34803.4|34821.7|34801.7|21
1649690720000|2022-04-11 15:25:20|34821.5|34801.5|34822.3|34802.3|34824.6|34804.6|34821.5|34801.5|24
1649690730000|2022-04-11 15:25:30|34822.6|34802.6|34820.8|34800.8|34823|34803|34820.8|34800.8|17
1649690740000|2022-04-11 15:25:40|34818.8|34798.8|34818.2|34798.2|34820|34800|34816|34796|20
1649690750000|2022-04-11 15:25:50|34818|34798|34818.2|34798.2|34818.8|34798.8|34817.6|34797.6|21
1649690760000|2022-04-11 15:26:00|34818|34798|34819.5|34799.5|34819.7|34799.7|34817.1|34797.1|15
1649690770000|2022-04-11 15:26:10|34823.9|34803.9|34818|34798|34823.9|34803.9|34817.8|34797.8|26
1649690780000|2022-04-11 15:26:20|34817.6|34797.6|34819.6|34799.6|34821|34801|34817.6|34797.6|22
1649690790000|2022-04-11 15:26:30|34819.9|34799.9|34820|34800|34820.5|34800.5|34819.1|34799.1|21
1649690800000|2022-04-11 15:26:40|34819.9|34799.9|34820.1|34800.1|34822.5|34802.5|34818.5|34798.5|19
1649690810000|2022-04-11 15:26:50|34820|34800|34822.8|34802.8|34825.9|34805.9|34819.8|34799.8|32
1649690820000|2022-04-11 15:27:00|34822.3|34802.3|34824.1|34804.1|34825.3|34805.3|34822.3|34802.3|29
1649690830000|2022-04-11 15:27:10|34824|34804|34823.2|34803.2|34824.7|34804.7|34823|34803|25
1649690840000|2022-04-11 15:27:20|34823.3|34803.3|34824.9|34804.9|34826.5|34806.5|34823.3|34803.3|10
1649690850000|2022-04-11 15:27:30|34824.8|34804.8|34828.4|34808.4|34829.5|34809.5|34823.7|34803.7|19
1649690860000|2022-04-11 15:27:40|34828.1|34808.1|34827.2|34807.2|34829.8|34809.8|34825.4|34805.4|35
1649690870000|2022-04-11 15:27:50|34826.3|34806.3|34828.2|34808.2|34828.5|34808.5|34826|34806|30
1649690880000|2022-04-11 15:28:00|34827.7|34807.7|34825.8|34805.8|34830.2|34810.2|34824.4|34804.4|30
1649690890000|2022-04-11 15:28:10|34826.2|34806.2|34826.3|34806.3|34827.5|34807.5|34820.6|34800.6|30
1649690900000|2022-04-11 15:28:20|34825.7|34805.7|34830.9|34810.9|34830.9|34810.9|34821.1|34801.1|28
1649690910000|2022-04-11 15:28:30|34829.8|34809.8|34828.1|34808.1|34830.2|34810.2|34825.5|34805.5|26
1649690920000|2022-04-11 15:28:40|34829.3|34809.3|34828|34808|34829.3|34809.3|34826.9|34806.9|24
1649690930000|2022-04-11 15:28:50|34827.8|34807.8|34827.8|34807.8|34828|34808|34826.1|34806.1|24
1649690940000|2022-04-11 15:29:00|34827.7|34807.7|34829.3|34809.3|34832.1|34812.1|34827.7|34807.7|30
1649690950000|2022-04-11 15:29:10|34827.5|34807.5|34825.2|34805.2|34829.9|34809.9|34824.9|34804.9|28
1649690960000|2022-04-11 15:29:20|34824.6|34804.6|34824.2|34804.2|34825.9|34805.9|34820.3|34800.3|29
1649690970000|2022-04-11 15:29:30|34822.2|34802.2|34818.6|34798.6|34822.3|34802.3|34818.6|34798.6|29
1649690980000|2022-04-11 15:29:40|34818.9|34798.9|34819.9|34799.9|34821.8|34801.8|34818.1|34798.1|21
1649690990000|2022-04-11 15:29:50|34820.1|34800.1|34819.2|34799.2|34820.5|34800.5|34818.1|34798.1|28
1649691000000|2022-04-11 15:30:00|34818.1|34798.1|34835|34754.7|34836.2|34798.7|34804|34754.7|36
1649691010000|2022-04-11 15:30:10|34831.9|34756.4|34831.7|34758.5|34834.6|34765.1|34828|34754.7|30
1649691020000|2022-04-11 15:30:20|34832.1|34758.1|34828.5|34754.8|34832.1|34758.3|34827.6|34754.8|25
1649691030000|2022-04-11 15:30:30|34828.6|34757.3|34829.2|34760.9|34831|34765.1|34827.7|34754.5|22
1649691040000|2022-04-11 15:30:40|34828.4|34760.7|34828.7|34758.8|34828.9|34764.5|34825.6|34758.1|20
1649691050000|2022-04-11 15:30:50|34827.9|34759.2|34814.7|34764.7|34829.4|34765.9|34814.3|34757.2|15
1649691060000|2022-04-11 15:31:00|34807.5|34787.5|34803.6|34783.6|34807.5|34787.5|34802.7|34782.7|24
1649691070000|2022-04-11 15:31:10|34805.3|34785.3|34834.6|34761.5|34834.9|34785.3|34801.2|34755.4|20
1649691080000|2022-04-11 15:31:20|34835.5|34759|34809.7|34789.7|34835.5|34789.7|34809|34756|27
1649691090000|2022-04-11 15:31:30|34808.5|34788.5|34806.2|34786.2|34808.7|34788.7|34804.1|34784.1|26
1649691100000|2022-04-11 15:31:40|34806.4|34786.4|34809.1|34789.1|34811.6|34791.6|34806.4|34786.4|23
1649691110000|2022-04-11 15:31:50|34809.3|34789.3|34808.9|34788.9|34810.2|34790.2|34808.5|34788.5|14
1649691120000|2022-04-11 15:32:00|34807.9|34787.9|34805.6|34785.6|34808|34788|34804.9|34784.9|15
1649691130000|2022-04-11 15:32:10|34805.4|34785.4|34809.2|34789.2|34819.4|34799.4|34805.4|34785.4|22
1649691140000|2022-04-11 15:32:20|34809.1|34789.1|34817.5|34797.5|34817.5|34797.5|34807.3|34787.3|25
1649691150000|2022-04-11 15:32:30|34815.8|34795.8|34811.3|34791.3|34816.8|34796.8|34811.3|34791.3|29
1649691160000|2022-04-11 15:32:40|34811.9|34791.9|34819.9|34769.9|34827.9|34792.1|34807.2|34763.7|20
1649691170000|2022-04-11 15:32:50|34810.2|34790.2|34802.2|34782.2|34811.2|34791.2|34801.6|34781.6|26
1649691180000|2022-04-11 15:33:00|34801.3|34781.3|34802.6|34782.6|34805.4|34785.4|34800.3|34780.3|27
1649691190000|2022-04-11 15:33:10|34802.2|34782.2|34822.8|34755.7|34827.1|34783.6|34801.7|34751.4|30
1649691200000|2022-04-11 15:33:20|34814.6|34764.6|34823.1|34756.7|34825|34764.7|34814.6|34754.8|20
1649691210000|2022-04-11 15:33:30|34824.7|34754.9|34805.5|34785.5|34824.7|34785.5|34802.6|34754.9|28
1649691220000|2022-04-11 15:33:40|34805.6|34785.6|34800.1|34780.1|34805.6|34785.6|34799.5|34779.5|16
1649691230000|2022-04-11 15:33:50|34800|34780|34800.4|34780.4|34802.1|34782.1|34800|34780|21
1649691240000|2022-04-11 15:34:00|34801.1|34781.1|34817.8|34767.8|34826.8|34786.1|34797.5|34762|29
1649691250000|2022-04-11 15:34:10|34817.3|34767.3|34802.3|34782.3|34818.4|34783|34800.4|34766.4|25
1649691260000|2022-04-11 15:34:20|34802|34782|34803.1|34783.1|34804.8|34784.8|34801.6|34781.6|20
1649691270000|2022-04-11 15:34:30|34803.5|34783.5|34802.7|34782.7|34804.2|34784.2|34802.7|34782.7|19
1649691280000|2022-04-11 15:34:40|34802.4|34782.4|34806.4|34786.4|34808.5|34788.5|34802.2|34782.2|18
1649691290000|2022-04-11 15:34:50|34805.8|34785.8|34802.9|34782.9|34806.4|34786.4|34802.9|34782.9|14
1649691300000|2022-04-11 15:35:00|34802.7|34782.7|34807.1|34787.1|34809.1|34789.1|34802.1|34782.1|23
1649691310000|2022-04-11 15:35:10|34807.2|34787.2|34803.7|34783.7|34811.3|34791.3|34801.6|34781.6|28
1649691320000|2022-04-11 15:35:20|34802.8|34782.8|34805.8|34785.8|34805.8|34785.8|34802.8|34782.8|11
1649691330000|2022-04-11 15:35:30|34805.4|34785.4|34818.9|34768.9|34825.1|34793.2|34803.6|34761|26
1649691340000|2022-04-11 15:35:40|34818.8|34768.8|34803.2|34783.2|34819.1|34784|34802.6|34768.8|16
1649691350000|2022-04-11 15:35:50|34804|34784|34803.9|34783.9|34806.7|34786.7|34802.8|34782.8|26
1649691360000|2022-04-11 15:36:00|34803.2|34783.2|34797.5|34777.5|34805|34785|34797.5|34777.5|26
1649691370000|2022-04-11 15:36:10|34798.2|34778.2|34799.8|34779.8|34799.8|34779.8|34796.9|34776.9|19
1649691380000|2022-04-11 15:36:20|34799.9|34779.9|34802.6|34782.6|34806.1|34786.1|34798.1|34778.1|21
1649691390000|2022-04-11 15:36:30|34801.3|34781.3|34799.4|34779.4|34802.7|34782.7|34797.1|34777.1|29
1649691400000|2022-04-11 15:36:40|34799.7|34779.7|34800.2|34780.2|34805.2|34785.2|34798.5|34778.5|24
1649691410000|2022-04-11 15:36:50|34800.1|34780.1|34798.9|34778.9|34801.9|34781.9|34795.4|34775.4|33
1649691420000|2022-04-11 15:37:00|34797.2|34777.2|34798.1|34778.1|34800.4|34780.4|34796.5|34776.5|30
1649691430000|2022-04-11 15:37:10|34798.2|34778.2|34796.8|34776.8|34799.4|34779.4|34795|34775|24
1649691440000|2022-04-11 15:37:20|34796.7|34776.7|34797.4|34777.4|34799.5|34779.5|34796.7|34776.7|19
1649691450000|2022-04-11 15:37:30|34797.3|34777.3|34801|34781|34802.5|34782.5|34795.9|34775.9|27
1649691460000|2022-04-11 15:37:40|34801.9|34781.9|34801.2|34781.2|34802.1|34782.1|34799.3|34779.3|23
1649691470000|2022-04-11 15:37:50|34800.3|34780.3|34803|34783|34803|34783|34799.9|34779.9|19
1649691480000|2022-04-11 15:38:00|34801.4|34781.4|34799.9|34779.9|34806.2|34786.2|34798.4|34778.4|25
1649691490000|2022-04-11 15:38:10|34800.2|34780.2|34802.2|34782.2|34803.5|34783.5|34800.2|34780.2|26
1649691500000|2022-04-11 15:38:20|34801|34781|34803.8|34783.8|34816.7|34784.8|34800.1|34765.8|28
1649691510000|2022-04-11 15:38:30|34804.1|34784.1|34806.1|34786.1|34829.9|34787.5|34801.9|34757.8|27
1649691520000|2022-04-11 15:38:40|34805.9|34785.9|34805.2|34785.2|34807.5|34787.5|34805.1|34785.1|12
1649691530000|2022-04-11 15:38:50|34805.8|34785.8|34805.5|34785.5|34805.8|34785.8|34802.3|34782.3|25
1649691540000|2022-04-11 15:39:00|34804.6|34784.6|34805.3|34785.3|34805.3|34785.3|34803.3|34783.3|19
1649691550000|2022-04-11 15:39:10|34805.5|34785.5|34805.3|34785.3|34805.6|34785.6|34804|34784|15
1649691560000|2022-04-11 15:39:20|34805.2|34785.2|34806.9|34786.9|34806.9|34786.9|34804.6|34784.6|12
1649691570000|2022-04-11 15:39:30|34806.7|34786.7|34805.2|34785.2|34809|34789|34805.2|34785.2|16
1649691580000|2022-04-11 15:39:40|34807.6|34787.6|34806.4|34786.4|34809.2|34789.2|34802.6|34782.6|25
1649691590000|2022-04-11 15:39:50|34807.5|34787.5|34807.5|34787.5|34807.7|34787.7|34805.8|34785.8|17
1649691600000|2022-04-11 15:40:00|34807.3|34787.3|34803.7|34783.7|34807.5|34787.5|34803.7|34783.7|16
1649691610000|2022-04-11 15:40:10|34803.5|34783.5|34801.7|34781.7|34804.5|34784.5|34799.7|34779.7|18
1649691620000|2022-04-11 15:40:20|34802.5|34782.5|34803.1|34783.1|34803.8|34783.8|34802|34782|17
1649691630000|2022-04-11 15:40:30|34803.4|34783.4|34804.7|34784.7|34827.9|34785.4|34800.6|34758|17
1649691640000|2022-04-11 15:40:40|34802.9|34782.9|34822.7|34757|34822.7|34785.1|34801|34756.3|23
1649691650000|2022-04-11 15:40:50|34820.3|34757.8|34826.7|34763|34828|34784.5|34800.6|34757.6|20
1649691660000|2022-04-11 15:41:00|34830.3|34761.3|34819.5|34769.5|34830.3|34770.5|34818.6|34761|16
1649691670000|2022-04-11 15:41:10|34803.4|34783.4|34805.2|34785.2|34805.2|34785.2|34803|34783|15
1649691680000|2022-04-11 15:41:20|34804.6|34784.6|34817.1|34767.1|34827.5|34784.6|34804.6|34755.6|26
1649691690000|2022-04-11 15:41:30|34815.7|34765.7|34801.5|34781.5|34823.7|34781.5|34801|34760.5|26
1649691700000|2022-04-11 15:41:40|34800|34780|34802.6|34782.6|34802.6|34782.6|34799.7|34779.7|20
1649691710000|2022-04-11 15:41:50|34802.7|34782.7|34817.8|34767.8|34827.4|34782.7|34800.9|34760|19
1649691720000|2022-04-11 15:42:00|34830.4|34760.4|34816.8|34766.8|34830.4|34782.1|34801|34754.5|23
1649691730000|2022-04-11 15:42:10|34816.2|34766.2|34817.8|34767.8|34825.5|34768.6|34815.9|34760.3|15
1649691740000|2022-04-11 15:42:20|34817.7|34767.7|34801.1|34781.1|34827.2|34783.1|34801.1|34760.6|18
1649691750000|2022-04-11 15:42:30|34799.5|34779.5|34820.4|34757.6|34825.2|34783.5|34797.6|34757.1|25
1649691760000|2022-04-11 15:42:40|34800.3|34780.3|34825.2|34757.9|34825.2|34780.3|34798|34757.5|16
1649691770000|2022-04-11 15:42:50|34822.7|34758.2|34797.7|34777.7|34822.7|34781.5|34796|34758.2|20
1649691780000|2022-04-11 15:43:00|34798|34778|34799.2|34779.2|34800.6|34780.6|34797.4|34777.4|22
1649691790000|2022-04-11 15:43:10|34800|34780|34801.3|34781.3|34801.3|34781.3|34798.6|34778.6|21
1649691800000|2022-04-11 15:43:20|34801.6|34781.6|34817|34767|34827.6|34781.9|34800.8|34759.8|13
1649691810000|2022-04-11 15:43:30|34817.8|34767.8|34799.8|34779.8|34825.2|34781|34798.5|34761.8|19
1649691820000|2022-04-11 15:43:40|34800.7|34780.7|34796.9|34776.9|34814.2|34781.1|34796.9|34762.8|24
1649691830000|2022-04-11 15:43:50|34797|34777|34798.7|34778.7|34799.2|34779.2|34795.7|34775.7|18
1649691840000|2022-04-11 15:44:00|34799.4|34779.4|34798.1|34778.1|34800.7|34780.7|34796.7|34776.7|31
1649691850000|2022-04-11 15:44:10|34797.4|34777.4|34797.4|34777.4|34800.1|34780.1|34795.6|34775.6|17
1649691860000|2022-04-11 15:44:20|34797.9|34777.9|34798.9|34778.9|34800.8|34780.8|34797.9|34777.9|24
1649691870000|2022-04-11 15:44:30|34798.7|34778.7|34802.3|34782.3|34824.2|34782.6|34798.2|34761.9|23
1649691880000|2022-04-11 15:44:40|34800.9|34780.9|34830.5|34765.8|34830.5|34785.6|34798.8|34760.3|37
1649691890000|2022-04-11 15:44:50|34830.2|34767.7|34802.7|34782.7|34830.3|34786.7|34801|34767.7|22
1649691900000|2022-04-11 15:45:00|34802.3|34782.3|34803.2|34783.2|34826.3|34784.2|34802.3|34759.4|20
1649691910000|2022-04-11 15:45:10|34802.3|34782.3|34817.8|34767.8|34826.4|34783.5|34799.2|34758.8|27
1649691920000|2022-04-11 15:45:20|34816.8|34766.8|34802|34782|34816.8|34784.1|34800|34766.8|13
1649691930000|2022-04-11 15:45:30|34802.1|34782.1|34805.5|34785.5|34806.1|34786.1|34802.1|34782.1|18
1649691940000|2022-04-11 15:45:40|34805|34785|34819.8|34769.8|34824.9|34786.3|34805|34761.4|20
1649691950000|2022-04-11 15:45:50|34820.7|34770.7|34825.4|34775.4|34839.5|34776.6|34820.7|34767|16
1649691960000|2022-04-11 15:46:00|34826.1|34776.1|34812.9|34792.9|34826.6|34793.2|34811.4|34776.1|21
1649691970000|2022-04-11 15:46:10|34811.1|34791.1|34838.3|34770.9|34840.2|34792.7|34809.9|34768.3|28
1649691980000|2022-04-11 15:46:20|34828.8|34778.8|34840.2|34771.2|34840.2|34778.9|34828.8|34770.8|19
1649691990000|2022-04-11 15:46:30|34839.1|34772.1|34814.2|34794.2|34839.1|34794.2|34813.8|34771.7|22
1649692000000|2022-04-11 15:46:40|34814.4|34794.4|34816.8|34796.8|34817.4|34797.4|34814|34794|19
1649692010000|2022-04-11 15:46:50|34816.5|34796.5|34813.5|34793.5|34817.2|34797.2|34812.1|34792.1|20
1649692020000|2022-04-11 15:47:00|34813.8|34793.8|34835.5|34785.5|34842.7|34798.6|34813.8|34777.8|26
1649692030000|2022-04-11 15:47:10|34836.4|34786.4|34847.3|34782.8|34852|34802.5|34817.1|34776.2|22
1649692040000|2022-04-11 15:47:20|34851.5|34780|34836.7|34744.9|34852.2|34786.3|34831.8|34744.9|27
1649692050000|2022-04-11 15:47:30|34843.6|34742.8|34826.4|34747|34845.5|34753.3|34821.2|34737.7|33
1649692060000|2022-04-11 15:47:40|34826.7|34747.4|34824.2|34744.2|34830.5|34748.2|34818.8|34730.7|30
1649692070000|2022-04-11 15:47:50|34829.5|34737.2|34841.5|34721.5|34841.5|34753.6|34816.4|34721.5|37
1649692080000|2022-04-11 15:48:00|34841.1|34723.4|34826.6|34742.9|34841.9|34744.3|34824.5|34723.4|27
1649692090000|2022-04-11 15:48:10|34826.3|34743.3|34833.8|34742.7|34834|34755.2|34819.5|34741.5|25
1649692100000|2022-04-11 15:48:20|34828.3|34742.5|34831.4|34742.5|34834.2|34745.8|34828.3|34739|24
1649692110000|2022-04-11 15:48:30|34833.8|34738.1|34828|34741.7|34834.4|34744.7|34826.4|34738.1|14
1649692120000|2022-04-11 15:48:40|34829.5|34739.8|34826.9|34746.7|34833.3|34749.4|34820.3|34737.2|25
1649692130000|2022-04-11 15:48:50|34826.7|34746.4|34825.8|34741.6|34831.2|34751.9|34801.9|34733.3|31
1649692140000|2022-04-11 15:49:00|34823.1|34744.8|34827.9|34743.6|34831.3|34749|34823.1|34738.2|24
1649692150000|2022-04-11 15:49:10|34825.1|34745.5|34833.4|34732.4|34833.4|34748|34822.4|34732.4|15
1649692160000|2022-04-11 15:49:20|34830|34736|34828.2|34743.7|34833.8|34748.6|34823.7|34733.3|25
1649692170000|2022-04-11 15:49:30|34828.3|34745|34829.2|34745.3|34830.9|34747.8|34825.2|34741.3|26
1649692180000|2022-04-11 15:49:40|34827.6|34746.7|34839.4|34735.8|34839.4|34751.1|34825.5|34735.8|30
1649692190000|2022-04-11 15:49:50|34837.1|34737.4|34830.4|34749.3|34838.7|34750.9|34827.8|34737.4|24
1649692200000|2022-04-11 15:50:00|34833.6|34745.9|34825.3|34752.1|34835.7|34760|34806.3|34744.9|29
1649692210000|2022-04-11 15:50:10|34824.4|34752.7|34826.2|34751|34833.4|34758.1|34819.9|34748.2|23
1649692220000|2022-04-11 15:50:20|34800.8|34780.8|34832.6|34747.7|34835.6|34780.8|34800.8|34744.9|34
1649692230000|2022-04-11 15:50:30|34835.4|34744.8|34825|34756.2|34835.4|34768.9|34817.5|34744.8|26
1649692240000|2022-04-11 15:50:40|34824|34758.5|34828.4|34757.2|34832|34760.7|34822.2|34753.8|29
1649692250000|2022-04-11 15:50:50|34829.3|34757.7|34830.2|34764.5|34841.4|34773.7|34819.2|34752.5|30
1649692260000|2022-04-11 15:51:00|34827.7|34764.2|34832.2|34769.8|34835.8|34774.3|34821.4|34753.8|28
1649692270000|2022-04-11 15:51:10|34835.5|34767.1|34826|34776|34838.3|34776.3|34824.6|34761.1|26
1649692280000|2022-04-11 15:51:20|34830.7|34765.9|34832.4|34760.3|34837.6|34775.2|34822|34759.5|32
1649692290000|2022-04-11 15:51:30|34833.5|34758.4|34830.9|34757.9|34836.1|34771.5|34821.5|34755.1|30
1649692300000|2022-04-11 15:51:40|34830|34759.4|34829.7|34764.4|34833.6|34773.1|34820.8|34757.3|20
1649692310000|2022-04-11 15:51:50|34829.4|34764.5|34830.1|34760.7|34830.8|34771.2|34818.4|34759.6|23
1649692320000|2022-04-11 15:52:00|34830.2|34759.5|34827.9|34762.1|34830.2|34771.3|34819.6|34759.5|24
1649692330000|2022-04-11 15:52:10|34820.2|34762|34820.8|34750.2|34832|34788.1|34808|34750.2|32
1649692340000|2022-04-11 15:52:20|34836|34755.8|34822|34772|34838.4|34772.2|34821.5|34750.1|26
1649692350000|2022-04-11 15:52:30|34828.3|34764.8|34838.6|34768.6|34838.6|34779.6|34823.1|34760.3|33
1649692360000|2022-04-11 15:52:40|34836.9|34770.9|34832.8|34769|34839|34778.2|34826.1|34765.9|25
1649692370000|2022-04-11 15:52:50|34832.9|34768.9|34836|34771.5|34837.1|34779.4|34826.8|34764.8|23
1649692380000|2022-04-11 15:53:00|34834.2|34768.3|34835.9|34764.2|34836.8|34776.4|34825.7|34763.4|15
1649692390000|2022-04-11 15:53:10|34834.7|34765|34842.3|34752.5|34849.4|34767.1|34829.4|34746.6|23
1649692400000|2022-04-11 15:53:20|34840.2|34754.8|34842.8|34761.7|34849.7|34777.2|34825.8|34751.3|32
1649692410000|2022-04-11 15:53:30|34842.1|34766.4|34832|34764|34842.2|34776.9|34821|34743.4|24
1649692420000|2022-04-11 15:53:40|34835.2|34758.9|34826.3|34776.3|34840.6|34778.7|34822.8|34758.9|24
1649692430000|2022-04-11 15:53:50|34835.1|34771.1|34831.4|34763.4|34839.5|34779.1|34829.1|34761.7|28
1649692440000|2022-04-11 15:54:00|34835.3|34762.4|34827.4|34777.4|34836.9|34780.4|34824.6|34760.8|33
1649692450000|2022-04-11 15:54:10|34848.8|34762.6|34845.6|34768.1|34848.8|34768.5|34835.2|34760.3|28
1649692460000|2022-04-11 15:54:20|34838.6|34769.5|34846.2|34762.6|34850.8|34769.7|34838.6|34755.3|28
1649692470000|2022-04-11 15:54:30|34841.3|34761.9|34843.7|34773.9|34853.9|34796|34816|34753.9|37
1649692480000|2022-04-11 15:54:40|34851.9|34763.5|34848.5|34760.4|34853.1|34771.4|34845.2|34760.4|22
1649692490000|2022-04-11 15:54:50|34846.8|34762.9|34847.5|34760.5|34859.7|34777.5|34839.7|34760.1|32
1649692500000|2022-04-11 15:55:00|34848.3|34770.7|34846.3|34761.1|34848.5|34774.4|34842.6|34758.5|18
1649692510000|2022-04-11 15:55:10|34847.5|34758.9|34844.4|34773.5|34849.7|34775.1|34843.2|34758.4|28
1649692520000|2022-04-11 15:55:20|34844.2|34774.1|34845.7|34768.5|34849.9|34774.1|34842|34764.6|36
1649692530000|2022-04-11 15:55:30|34843.9|34770.1|34847.9|34769.3|34850.2|34772.1|34843.6|34761.5|36
1649692540000|2022-04-11 15:55:40|34848.4|34766.6|34847.9|34776|34858.9|34777.1|34843.8|34764.2|34
1649692550000|2022-04-11 15:55:50|34847.4|34775.1|34847.7|34770.4|34856.9|34777.4|34842.8|34766.5|18
1649692560000|2022-04-11 15:56:00|34858|34769.7|34849.1|34764.9|34858|34779.8|34841.3|34762.7|33
1649692570000|2022-04-11 15:56:10|34849.6|34762.5|34848.4|34767.8|34850.2|34768.9|34845.1|34762.5|25
1649692580000|2022-04-11 15:56:20|34846.9|34769|34849|34780.8|34859.1|34788.6|34836.1|34768.2|34
1649692590000|2022-04-11 15:56:30|34849.2|34780.4|34850.9|34779.4|34856.4|34780.6|34849.1|34769.9|32
1649692600000|2022-04-11 15:56:40|34850.2|34781.2|34850.1|34768.4|34857.2|34781.4|34843.5|34767.2|36
1649692610000|2022-04-11 15:56:50|34849.8|34769|34851.4|34773|34853.6|34790.1|34839.9|34768.1|35
1649692620000|2022-04-11 15:57:00|34849.4|34778.2|34846|34769.8|34854|34778.6|34845.7|34767.5|29
1649692630000|2022-04-11 15:57:10|34845.6|34771.3|34847.7|34776.4|34851|34788.4|34836.5|34768.7|25
1649692640000|2022-04-11 15:57:20|34847.3|34776.2|34844.7|34781.7|34855.1|34785.3|34834.7|34767.4|28
1649692650000|2022-04-11 15:57:30|34845.1|34781.9|34849.5|34768.4|34855.7|34786.8|34836.2|34763.6|31
1649692660000|2022-04-11 15:57:40|34850.1|34767.4|34850.1|34775.5|34853.1|34779.4|34845.3|34766.2|31
1649692670000|2022-04-11 15:57:50|34850.6|34775.3|34847.1|34778|34856.1|34781|34843.8|34765.9|29
1649692680000|2022-04-11 15:58:00|34848|34777.4|34853|34770.2|34855.2|34779.4|34845.1|34768.3|28
1649692690000|2022-04-11 15:58:10|34851.2|34770.5|34838.6|34788.6|34851.2|34789.9|34838.6|34770.5|27
1649692700000|2022-04-11 15:58:20|34838.4|34788.4|34837.2|34787.2|34848.4|34803.3|34821.3|34775.5|25
1649692710000|2022-04-11 15:58:30|34844.1|34778.2|34842.6|34779.3|34848.7|34786.4|34834.2|34775.5|24
1649692720000|2022-04-11 15:58:40|34843.4|34778.6|34821.7|34801.7|34843.4|34803.6|34821.3|34778.6|14
1649692730000|2022-04-11 15:58:50|34821.8|34801.8|34822.1|34802.1|34822.9|34802.9|34821.7|34801.7|15
1649692740000|2022-04-11 15:59:00|34822.8|34802.8|34823.4|34803.4|34824.3|34804.3|34822.3|34802.3|13
1649692750000|2022-04-11 15:59:10|34823.2|34803.2|34849|34772.9|34849|34803.2|34820.4|34772.9|21
1649692760000|2022-04-11 15:59:20|34857.9|34765.4|34818.8|34798.8|34857.9|34800.2|34818|34765.4|30
1649692770000|2022-04-11 15:59:30|34822.4|34802.4|34818.3|34798.3|34822.8|34802.8|34817.8|34797.8|28
1649692780000|2022-04-11 15:59:40|34818|34798|34817.5|34797.5|34818.4|34798.4|34817.1|34797.1|21
1649692790000|2022-04-11 15:59:50|34817.3|34797.3|34850.7|34773.3|34851.7|34801|34816.5|34772.9|30
1649692800000|2022-04-11 16:00:00|34857.2|34768.5|34863.8|34777.7|34868|34794.5|34844.5|34762.8|36
1649692810000|2022-04-11 16:00:10|34867.1|34775.9|34870.4|34784.6|34875.7|34788.5|34862.9|34773.3|39
1649692820000|2022-04-11 16:00:20|34870.9|34784|34873.1|34786.2|34874.3|34794.5|34864.7|34783.6|28
1649692830000|2022-04-11 16:00:30|34873.3|34785.3|34870.5|34792.8|34873.3|34799|34866.5|34785.3|28
1649692840000|2022-04-11 16:00:40|34868|34796.8|34868.7|34792.9|34870.9|34796.9|34865.4|34792|25
1649692850000|2022-04-11 16:00:50|34868.2|34793.1|34856.8|34806.8|34870|34807.3|34856.6|34790.2|18
1649692860000|2022-04-11 16:01:00|34855.4|34805.4|34841|34821|34861.6|34822.5|34840.8|34797.5|24
1649692870000|2022-04-11 16:01:10|34841.8|34821.8|34843.7|34823.7|34844.4|34824.4|34841.4|34821.4|23
1649692880000|2022-04-11 16:01:20|34842.6|34822.6|34840.7|34820.7|34843.1|34823.1|34840.6|34820.6|13
1649692890000|2022-04-11 16:01:30|34841.2|34821.2|34841.2|34821.2|34841.4|34821.4|34840.6|34820.6|15
1649692900000|2022-04-11 16:01:40|34841.3|34821.3|34841.9|34821.9|34842.8|34822.8|34841.3|34821.3|9
1649692910000|2022-04-11 16:01:50|34842.2|34822.2|34858.7|34796.3|34862.5|34822.2|34840|34796.2|17
1649692920000|2022-04-11 16:02:00|34852.8|34802.8|34860.6|34796.8|34862.5|34804|34852.1|34792.9|23
1649692930000|2022-04-11 16:02:10|34862.3|34796|34841.4|34821.4|34862.3|34821.4|34841.3|34796|17
1649692940000|2022-04-11 16:02:20|34840.9|34820.9|34854.1|34804.1|34860.7|34820.9|34838.8|34797.5|18
1649692950000|2022-04-11 16:02:30|34854|34804|34842.9|34822.9|34861.9|34822.9|34842.9|34797.2|16
1649692960000|2022-04-11 16:02:40|34842.1|34822.1|34841.3|34821.3|34842.1|34822.1|34840.8|34820.8|9
1649692970000|2022-04-11 16:02:50|34841.5|34821.5|34839.8|34819.8|34841.5|34821.5|34839.3|34819.3|20
1649692980000|2022-04-11 16:03:00|34839.7|34819.7|34838.5|34818.5|34839.8|34819.8|34838|34818|12
1649692990000|2022-04-11 16:03:10|34838.3|34818.3|34841.7|34821.7|34842.2|34822.2|34837.9|34817.9|13
1649693000000|2022-04-11 16:03:20|34842|34822|34841.6|34821.6|34860.9|34822.7|34839.5|34797.8|16
1649693010000|2022-04-11 16:03:30|34841.1|34821.1|34861.9|34798.3|34864|34821.4|34841.1|34794.9|26
1649693020000|2022-04-11 16:03:40|34862.5|34798.2|34874.1|34788.1|34876.8|34823.4|34843.4|34786.3|25
1649693030000|2022-04-11 16:03:50|34872.4|34790|34869.5|34791.2|34873.4|34796|34866.3|34788.7|32
1649693040000|2022-04-11 16:04:00|34870.3|34790.2|34870|34791|34870.8|34791.9|34869.1|34790.2|21
1649693050000|2022-04-11 16:04:10|34869.8|34791.2|34842.6|34822.6|34869.9|34824.3|34842.4|34790.2|21
1649693060000|2022-04-11 16:04:20|34842|34822|34854.6|34804.6|34864|34822|34838.4|34794.7|24
1649693070000|2022-04-11 16:04:30|34860.9|34798.1|34842.3|34822.3|34862.3|34823.3|34841.7|34798.1|24
1649693080000|2022-04-11 16:04:40|34842.4|34822.4|34841.4|34821.4|34842.7|34822.7|34841|34821|16
1649693090000|2022-04-11 16:04:50|34841.6|34821.6|34853.5|34803.5|34861.8|34821.6|34840.1|34795.8|21
1649693100000|2022-04-11 16:05:00|34860.8|34797.7|34853.4|34803.4|34860.8|34804.6|34853.1|34796.8|14
1649693110000|2022-04-11 16:05:10|34853.2|34803.2|34865.8|34787.2|34871.1|34803.4|34853.2|34782.9|24
1649693120000|2022-04-11 16:05:20|34865.9|34788|34862.8|34789|34867.6|34794.3|34861.4|34784.9|18
1649693130000|2022-04-11 16:05:30|34861.6|34790.7|34862.3|34789.4|34862.8|34792.3|34859.7|34789.4|21
1649693140000|2022-04-11 16:05:40|34862.2|34790.1|34851.2|34801.2|34862.4|34802.3|34851.2|34789.5|18
1649693150000|2022-04-11 16:05:50|34851.6|34801.6|34836.3|34816.3|34857|34818.5|34836.2|34793.5|18
1649693160000|2022-04-11 16:06:00|34836.4|34816.4|34850.6|34800.6|34859.6|34818.4|34835.1|34791.8|28
1649693170000|2022-04-11 16:06:10|34850.5|34800.5|34865.4|34794.6|34865.7|34820.2|34840.2|34792.3|25
1649693180000|2022-04-11 16:06:20|34865.6|34793.4|34839.3|34819.3|34865.6|34821.3|34838.3|34793.4|19
1649693190000|2022-04-11 16:06:30|34839.4|34819.4|34839.4|34819.4|34839.4|34819.4|34838.7|34818.7|10
1649693200000|2022-04-11 16:06:40|34839.5|34819.5|34837.3|34817.3|34839.5|34819.5|34837.2|34817.2|12
1649693210000|2022-04-11 16:06:50|34837.1|34817.1|34838.8|34818.8|34841|34821|34837.1|34817.1|7
1649693220000|2022-04-11 16:07:00|34865.6|34789.1|34861.5|34792.4|34865.6|34792.6|34860.9|34788.6|9
1649693230000|2022-04-11 16:07:10|34864.3|34789.3|34863.8|34792.5|34867.2|34804.4|34854.4|34788.9|18
1649693240000|2022-04-11 16:07:20|34864.7|34790.7|34865.5|34789.8|34867.5|34790.7|34864.6|34788.6|19
1649693250000|2022-04-11 16:07:30|34853.2|34803.2|34837.3|34817.3|34853.2|34819|34837.3|34801.9|15
1649693260000|2022-04-11 16:07:40|34837.4|34817.4|34835.7|34815.7|34837.4|34817.4|34834.6|34814.6|16
1649693270000|2022-04-11 16:07:50|34835.2|34815.2|34849.6|34799.6|34857.1|34815.6|34835.2|34793.2|20
1649693280000|2022-04-11 16:08:00|34865.8|34780.3|34860.3|34789.8|34866.3|34789.8|34860.3|34780.2|16
1649693290000|2022-04-11 16:08:10|34861.5|34789|34863.5|34786.3|34865.9|34790.5|34860.7|34783.8|23
1649693300000|2022-04-11 16:08:20|34863.2|34786|34860.3|34791.6|34864.7|34791.6|34860.3|34784.8|17
1649693310000|2022-04-11 16:08:30|34860.5|34792.1|34850.7|34800.7|34860.5|34818.1|34837.3|34792.1|22
1649693320000|2022-04-11 16:08:40|34850.3|34800.3|34838.6|34818.6|34856.8|34818.6|34838.6|34794.3|9
1649693330000|2022-04-11 16:08:50|34838.1|34818.1|34837|34817|34838.8|34818.8|34836.6|34816.6|14
1649693340000|2022-04-11 16:09:00|34863.5|34787.1|34865|34787.6|34866.7|34791.3|34862.2|34784.9|22
1649693350000|2022-04-11 16:09:10|34865.5|34787.3|34867.1|34786.1|34867.6|34789|34864.3|34784.2|21
1649693360000|2022-04-11 16:09:20|34866|34787.1|34866.4|34789.7|34867.9|34791.1|34863.8|34785.6|26
1649693370000|2022-04-11 16:09:30|34852|34802|34850.6|34800.6|34853.4|34803.4|34850.6|34800.6|10
1649693380000|2022-04-11 16:09:40|34850.7|34800.7|34851.6|34801.6|34852|34802|34850.7|34800.7|17
1649693390000|2022-04-11 16:09:50|34851.7|34801.7|34839.5|34819.5|34858.4|34819.9|34839.2|34796|13
1649693400000|2022-04-11 16:10:00|34839.4|34819.4|34852.1|34802.1|34861.7|34819.9|34838.9|34794.8|24
1649693410000|2022-04-11 16:10:10|34851.6|34801.6|34873|34785|34877.5|34803.1|34851.6|34779|19
1649693420000|2022-04-11 16:10:20|34873.3|34784.7|34865.6|34790.3|34873.8|34798.5|34863.8|34784.2|28
1649693430000|2022-04-11 16:10:30|34867.6|34788|34865.2|34788.5|34868.6|34791.2|34862.9|34786.9|23
1649693440000|2022-04-11 16:10:40|34864.1|34788.6|34866.1|34783.7|34867.2|34788.6|34862.5|34783|21
1649693450000|2022-04-11 16:10:50|34866.4|34784.1|34867|34782.4|34869.7|34786.1|34863.6|34782|21
1649693460000|2022-04-11 16:11:00|34867.6|34781.6|34868.3|34783|34868.9|34783.5|34867.2|34781.6|19
1649693470000|2022-04-11 16:11:10|34867.5|34782.4|34857.5|34794.5|34867.5|34816.9|34836.1|34782.4|17
1649693480000|2022-04-11 16:11:20|34851.1|34801.1|34851.4|34801.4|34856.9|34801.6|34849.7|34794.2|17
1649693490000|2022-04-11 16:11:30|34839.3|34819.3|34840.1|34820.1|34840.1|34820.1|34837.5|34817.5|15
1649693500000|2022-04-11 16:11:40|34839.9|34819.9|34839.4|34819.4|34840.2|34820.2|34839.4|34819.4|11
1649693510000|2022-04-11 16:11:50|34837.7|34817.7|34851.7|34801.7|34858.9|34817.7|34836.5|34794.6|12
1649693520000|2022-04-11 16:12:00|34869.5|34781.1|34860|34791.5|34869.5|34796.2|34857.8|34781.1|25
1649693530000|2022-04-11 16:12:10|34859.7|34791.9|34866.6|34786.5|34866.6|34801.6|34851.5|34786.3|15
1649693540000|2022-04-11 16:12:20|34866.3|34788.5|34867.1|34788.2|34867.1|34790.6|34865.4|34783.9|18
1649693550000|2022-04-11 16:12:30|34850.7|34800.7|34836|34816|34850.9|34818.2|34836|34800.2|18
1649693560000|2022-04-11 16:12:40|34835.9|34815.9|34835|34815|34836.3|34816.3|34835|34815|13
1649693570000|2022-04-11 16:12:50|34835.1|34815.1|34850.6|34800.6|34858.7|34818.7|34834.8|34794|21
1649693580000|2022-04-11 16:13:00|34850.2|34800.2|34859|34792|34859.5|34817|34837|34787.1|18
1649693590000|2022-04-11 16:13:10|34847.2|34797.2|34834|34814|34847.2|34814|34832.6|34797.2|10
1649693600000|2022-04-11 16:13:20|34833.5|34813.5|34834|34814|34834|34814|34833.3|34813.3|3
1649693610000|2022-04-11 16:13:30|34833.7|34813.7|34836.9|34816.9|34837.5|34817.5|34833.7|34813.7|6
1649693620000|2022-04-11 16:13:40|34859|34792|34834.7|34814.7|34859|34814.8|34834.1|34792|8
1649693630000|2022-04-11 16:13:50|34861.8|34783|34858.7|34790.7|34867|34816.2|34832.7|34778.7|10
1649693640000|2022-04-11 16:14:00|34857.2|34793.5|34864.8|34782.6|34864.8|34793.5|34857.2|34782.6|17
1649693650000|2022-04-11 16:14:10|34864.3|34783.9|34861.5|34788.1|34864.7|34793.7|34860.2|34781.2|18
1649693660000|2022-04-11 16:14:20|34861.2|34787.8|34864.3|34785.1|34865.1|34789.8|34861.2|34784.1|20
1649693670000|2022-04-11 16:14:30|34865|34784.9|34859.4|34792.1|34872|34817.9|34837.9|34784.9|22
1649693680000|2022-04-11 16:14:40|34852.1|34802.1|34886.6|34815|34894.8|34822|34851.8|34781.3|29
1649693690000|2022-04-11 16:14:50|34891.7|34817.5|34887.2|34811.8|34894.7|34818.1|34884.9|34809.1|35
1649693700000|2022-04-11 16:15:00|34892.2|34813.4|34883.5|34815.4|34892.9|34815.7|34881.7|34805.3|39
1649693710000|2022-04-11 16:15:10|34886.4|34813.5|34878.9|34803.7|34886.4|34822.8|34872.8|34801.5|39
1649693720000|2022-04-11 16:15:20|34879.9|34800.2|34875.7|34811.4|34880|34811.4|34875.2|34799.3|34
1649693730000|2022-04-11 16:15:30|34875.6|34811.3|34874.1|34805.3|34876.9|34812.4|34872.9|34805.3|32
1649693740000|2022-04-11 16:15:40|34874.2|34805.4|34848.9|34828.9|34876.4|34830.2|34847.4|34805.4|32
1649693750000|2022-04-11 16:15:50|34849.1|34829.1|34848.4|34828.4|34852.6|34832.6|34846.3|34826.3|30
1649693760000|2022-04-11 16:16:00|34871.3|34806.2|34864.6|34792.7|34871.3|34814.4|34855.1|34785.6|23
1649693770000|2022-04-11 16:16:10|34864.4|34791.5|34861.1|34789.1|34866.1|34793|34857.7|34788.2|15
1649693780000|2022-04-11 16:16:20|34858.6|34791.4|34859.2|34796.4|34864|34804.2|34854.2|34789.2|17
1649693790000|2022-04-11 16:16:30|34835.9|34796|34835.9|34815.9|34835.9|34815.9|34834.1|34796|8
1649693800000|2022-04-11 16:16:40|34836.6|34816.6|34837.6|34817.6|34843|34823|34831.1|34811.1|9
1649693810000|2022-04-11 16:16:50|34835.4|34815.4|34833.9|34813.9|34837.7|34817.7|34831.7|34811.7|15
1649693820000|2022-04-11 16:17:00|34835.1|34815.1|34833.1|34813.1|34835.4|34815.4|34832.2|34812.2|23
1649693830000|2022-04-11 16:17:10|34832.3|34812.3|34841.6|34821.6|34843.3|34823.3|34831.8|34811.8|17
1649693840000|2022-04-11 16:17:20|34842.4|34822.4|34845.2|34795.2|34858.9|34822.4|34830.2|34776.9|32
1649693850000|2022-04-11 16:17:30|34852|34787.9|34852.7|34787.7|34857.4|34797.3|34845.1|34784.8|35
1649693860000|2022-04-11 16:17:40|34852.2|34788.5|34846.9|34796.9|34857.2|34798.6|34845.8|34786.6|39
1649693870000|2022-04-11 16:17:50|34847.9|34797.9|34851.1|34786.6|34857.3|34812.6|34829.3|34780.5|38
1649693880000|2022-04-11 16:18:00|34842.4|34792.4|34849.1|34775.1|34858.9|34807.9|34827.9|34766.4|26
1649693890000|2022-04-11 16:18:10|34851.3|34773|34848.6|34775.6|34852.1|34777.5|34847.2|34773|30
1649693900000|2022-04-11 16:18:20|34848.3|34775.3|34845.6|34780.3|34850.5|34782.6|34843|34772.8|14
1649693910000|2022-04-11 16:18:30|34846.5|34778.6|34817.9|34797.9|34846.5|34801.1|34815.5|34778.6|19
1649693920000|2022-04-11 16:18:40|34817.5|34797.5|34846.8|34779.2|34849|34797.5|34817.5|34772.2|20
1649693930000|2022-04-11 16:18:50|34846.4|34776.9|34846.1|34779.7|34849.8|34787|34837|34775.4|23
1649693940000|2022-04-11 16:19:00|34846.3|34777.8|34829.7|34763.8|34848.8|34778.6|34823|34756.7|25
1649693950000|2022-04-11 16:19:10|34830.9|34766.2|34828.6|34760.1|34835.5|34773.2|34820.4|34757|34
1649693960000|2022-04-11 16:19:20|34827.2|34759.8|34824|34760.4|34829|34768.6|34818.6|34759|35
1649693970000|2022-04-11 16:19:30|34825.4|34758|34824.1|34760.4|34828|34761.1|34823.1|34758|24
1649693980000|2022-04-11 16:19:40|34816.8|34766.8|34819.1|34769.1|34827.3|34771|34816.8|34758|25
1649693990000|2022-04-11 16:19:50|34825.5|34763|34826.6|34761.8|34829.2|34769.9|34818.8|34760.6|22
1649694000000|2022-04-11 16:20:00|34828|34761.5|34847.1|34761.2|34847.1|34797.2|34816.8|34761|16
1649694010000|2022-04-11 16:20:10|34841.7|34764.9|34836.7|34767.4|34844.6|34772.4|34833.5|34756.7|20
1649694020000|2022-04-11 16:20:20|34838.2|34764|34846.5|34770.1|34848.8|34787.5|34832|34764|25
1649694030000|2022-04-11 16:20:30|34844.4|34771.9|34841.6|34777.2|34848.2|34777.2|34840.9|34769.6|30
1649694040000|2022-04-11 16:20:40|34842.5|34775.5|34840.9|34772.2|34843.6|34777.2|34840.5|34772.2|24
1649694050000|2022-04-11 16:20:50|34841|34771.9|34839.5|34776.3|34844.6|34776.6|34839.5|34768|27
1649694060000|2022-04-11 16:21:00|34839.8|34777|34819.6|34799.6|34843.5|34799.6|34811.3|34772.7|28
1649694070000|2022-04-11 16:21:10|34817.5|34797.5|34815.4|34795.4|34819.3|34799.3|34814.7|34794.7|23
1649694080000|2022-04-11 16:21:20|34815.9|34795.9|34820.2|34800.2|34820.5|34800.5|34814.1|34794.1|19
1649694090000|2022-04-11 16:21:30|34818.8|34798.8|34817.7|34797.7|34820|34800|34817.4|34797.4|18
1649694100000|2022-04-11 16:21:40|34818.2|34798.2|34828.1|34765|34836.9|34798.8|34817.8|34760|25
1649694110000|2022-04-11 16:21:50|34829.7|34765.5|34821.6|34771.6|34832.4|34787.7|34807.7|34760.1|35
1649694120000|2022-04-11 16:22:00|34830.4|34762.9|34825.5|34775.5|34837.4|34789.5|34809.5|34757.4|30
1649694130000|2022-04-11 16:22:10|34832.3|34769.7|34822.1|34772.1|34832.3|34774.4|34821.5|34764.4|25
1649694140000|2022-04-11 16:22:20|34821.7|34771.7|34825.9|34775.9|34828.7|34777.4|34821.7|34764.7|25
1649694150000|2022-04-11 16:22:30|34825.7|34775.7|34811.3|34791.3|34827|34792|34810.3|34775.7|16
1649694160000|2022-04-11 16:22:40|34811.4|34791.4|34813.4|34793.4|34814|34794|34811.2|34791.2|19
1649694170000|2022-04-11 16:22:50|34813.5|34793.5|34866.7|34797.2|34874.5|34826.1|34812.7|34768.4|28
1649694180000|2022-04-11 16:23:00|34856|34806|34842.4|34772.6|34873.4|34806.2|34837.6|34772.6|31
1649694190000|2022-04-11 16:23:10|34845.2|34772.2|34845.3|34770.1|34848|34776.7|34840.3|34769.1|27
1649694200000|2022-04-11 16:23:20|34842.3|34771.8|34843|34772.3|34847.7|34779.7|34841.2|34768.8|17
1649694210000|2022-04-11 16:23:30|34840.3|34774.8|34813.6|34793.6|34843.4|34793.6|34813.2|34771.8|17
1649694220000|2022-04-11 16:23:40|34810.7|34790.7|34819.4|34799.4|34821.1|34801.1|34809.9|34789.9|15
1649694230000|2022-04-11 16:23:50|34817.3|34797.3|34815|34795|34820.4|34800.4|34812.8|34792.8|16
1649694240000|2022-04-11 16:24:00|34814.5|34794.5|34815.9|34795.9|34821.6|34801.6|34812.7|34792.7|24
1649694250000|2022-04-11 16:24:10|34814.9|34794.9|34811.5|34791.5|34815.9|34795.9|34811.5|34791.5|18
1649694260000|2022-04-11 16:24:20|34810.6|34790.6|34816|34796|34820.5|34800.5|34810.6|34790.6|17
1649694270000|2022-04-11 16:24:30|34816.5|34796.5|34814|34794|34816.5|34796.5|34812.3|34792.3|17
1649694280000|2022-04-11 16:24:40|34814.6|34794.6|34811|34791|34825.5|34805.5|34809.3|34789.3|13
1649694290000|2022-04-11 16:24:50|34809.3|34789.3|34813.3|34793.3|34817.5|34797.5|34809.3|34789.3|16
1649694300000|2022-04-11 16:25:00|34814.1|34794.1|34817.5|34797.5|34819.1|34799.1|34810.9|34790.9|24
1649694310000|2022-04-11 16:25:10|34818.7|34798.7|34818.5|34798.5|34820.3|34800.3|34814.8|34794.8|29
1649694320000|2022-04-11 16:25:20|34819|34799|34812.9|34792.9|34819.7|34799.7|34810.2|34790.2|18
1649694330000|2022-04-11 16:25:30|34813.6|34793.6|34814.9|34794.9|34824.7|34804.7|34811.6|34791.6|30
1649694340000|2022-04-11 16:25:40|34818.5|34798.5|34841.5|34774|34851.9|34807.8|34815.7|34769.4|38
1649694350000|2022-04-11 16:25:50|34839.9|34776.1|34842.5|34776.3|34846|34777.4|34839.6|34770|32
1649694360000|2022-04-11 16:26:00|34841.2|34773.9|34840.9|34777.3|34844.8|34784.4|34834.4|34771.2|24
1649694370000|2022-04-11 16:26:10|34840.7|34777|34841.4|34771.8|34841.9|34783.8|34833.8|34771.8|19
1649694380000|2022-04-11 16:26:20|34840.3|34771.2|34839.1|34774.2|34841.6|34774.2|34839.1|34771.2|18
1649694390000|2022-04-11 16:26:30|34838.2|34775.4|34811.9|34791.9|34838.2|34792.8|34810.8|34775.4|18
1649694400000|2022-04-11 16:26:40|34813.2|34793.2|34814.7|34794.7|34817.1|34797.1|34812.2|34792.2|10
1649694410000|2022-04-11 16:26:50|34815.4|34795.4|34815.9|34795.9|34816.1|34796.1|34814.7|34794.7|5
1649694420000|2022-04-11 16:27:00|34817.1|34797.1|34814.7|34794.7|34819|34799|34814.3|34794.3|14
1649694430000|2022-04-11 16:27:10|34816.9|34796.9|34815.7|34795.7|34820|34800|34811.7|34791.7|15
1649694440000|2022-04-11 16:27:20|34815|34795|34810|34790|34815.2|34795.2|34808.1|34788.1|19
1649694450000|2022-04-11 16:27:30|34809.3|34789.3|34814.5|34794.5|34817.6|34797.6|34809.3|34789.3|13
1649694460000|2022-04-11 16:27:40|34820.3|34800.3|34814.5|34794.5|34820.3|34800.3|34814.2|34794.2|18
1649694470000|2022-04-11 16:27:50|34814.4|34794.4|34813.3|34793.3|34817.8|34797.8|34812.1|34792.1|19
1649694480000|2022-04-11 16:28:00|34843|34771|34844.2|34767|34845.7|34771.7|34841.3|34766.8|23
1649694490000|2022-04-11 16:28:10|34845.3|34766.6|34863.1|34788.8|34863.1|34799|34831.1|34766.6|34
1649694500000|2022-04-11 16:28:20|34859.2|34790.7|34859.1|34784.4|34862.7|34790.8|34854.8|34781.3|28
1649694510000|2022-04-11 16:28:30|34858.1|34785|34859.4|34783.4|34861|34796.7|34803.1|34759.2|31
1649694520000|2022-04-11 16:28:40|34859.3|34782.6|34830.8|34766.4|34862.7|34783.8|34823|34757.1|37
1649694530000|2022-04-11 16:28:50|34830.7|34765.7|34821.7|34771.7|34832.1|34773|34821.6|34763.9|26
1649694540000|2022-04-11 16:29:00|34822.4|34772.4|34827.9|34763.4|34831|34773.1|34820.5|34761.5|27
1649694550000|2022-04-11 16:29:10|34827.8|34763.6|34807.9|34787.9|34829.2|34788.9|34805.8|34762.2|20
1649694560000|2022-04-11 16:29:20|34806.6|34786.6|34832|34757.1|34833.6|34787.4|34805.5|34757.1|13
1649694570000|2022-04-11 16:29:30|34833.8|34761.9|34829.9|34760.2|34833.9|34769|34819|34756.6|21
1649694580000|2022-04-11 16:29:40|34827.9|34761.7|34829.7|34762.6|34830|34773.2|34821.4|34759.3|28
1649694590000|2022-04-11 16:29:50|34829.4|34770.6|34819.6|34769.6|34829.4|34771.7|34819.5|34762.6|20
1649694600000|2022-04-11 16:30:00|34803.6|34783.6|34803|34783|34805|34785|34803|34783|16
1649694610000|2022-04-11 16:30:10|34802.8|34782.8|34803.8|34783.8|34804.9|34784.9|34802.8|34782.8|9
1649694620000|2022-04-11 16:30:20|34804.8|34784.8|34806.7|34786.7|34808.7|34788.7|34802.9|34782.9|12
1649694630000|2022-04-11 16:30:30|34806.5|34786.5|34802.4|34782.4|34807|34787|34801|34781|17
1649694640000|2022-04-11 16:30:40|34801.1|34781.1|34802.6|34782.6|34803|34783|34799.2|34779.2|13
1649694650000|2022-04-11 16:30:50|34804.2|34784.2|34801.5|34781.5|34830.2|34793.7|34801.5|34765.1|20
1649694660000|2022-04-11 16:31:00|34824.8|34761.6|34828.2|34758.8|34832|34761.6|34824.8|34755.7|17
1649694670000|2022-04-11 16:31:10|34825.6|34759.2|34826.6|34764|34828.1|34772|34820.7|34759.2|16
1649694680000|2022-04-11 16:31:20|34826.7|34764.3|34827.7|34760.8|34831.1|34764.3|34826.7|34760.7|16
1649694690000|2022-04-11 16:31:30|34803.1|34783.1|34800.5|34780.5|34805|34785|34799.2|34779.2|14
1649694700000|2022-04-11 16:31:40|34801.3|34781.3|34805.6|34785.6|34808.9|34788.9|34798.2|34778.2|14
1649694710000|2022-04-11 16:31:50|34805.1|34785.1|34802.4|34782.4|34805.8|34785.8|34801.4|34781.4|14
1649694720000|2022-04-11 16:32:00|34801.3|34781.3|34804.3|34784.3|34805.3|34785.3|34797.9|34777.9|18
1649694730000|2022-04-11 16:32:10|34803.9|34783.9|34805.5|34785.5|34808.4|34788.4|34803|34783|16
1649694740000|2022-04-11 16:32:20|34798.4|34778.4|34800.2|34780.2|34827.9|34783.6|34790.9|34763.1|21
1649694750000|2022-04-11 16:32:30|34802.7|34782.7|34830.6|34763.4|34832.4|34787.9|34797.5|34761.6|28
1649694760000|2022-04-11 16:32:40|34829.8|34764.6|34821.9|34771.9|34831.1|34771.9|34819.4|34758.5|32
1649694770000|2022-04-11 16:32:50|34829|34764.9|34826.1|34763|34829.4|34772.2|34820|34763|28
1649694780000|2022-04-11 16:33:00|34827.4|34763.3|34825.1|34761.6|34833|34771.7|34819.7|34756|28
1649694790000|2022-04-11 16:33:10|34826.2|34761.7|34829.2|34760|34829.2|34771.1|34817.7|34758|25
1649694800000|2022-04-11 16:33:20|34827.1|34760.4|34820.9|34770.9|34829.6|34771|34818.1|34759.6|17
1649694810000|2022-04-11 16:33:30|34821.2|34771.2|34801.9|34781.9|34821.2|34783.9|34796.7|34770.4|7
1649694820000|2022-04-11 16:33:40|34802.4|34782.4|34825.1|34762.5|34834|34786.1|34802.4|34755.6|21
1649694830000|2022-04-11 16:33:50|34828.2|34762.4|34826|34761.3|34829.7|34770.5|34818.7|34760.4|14
1649694840000|2022-04-11 16:34:00|34835|34751.6|34831.5|34753.6|34835.1|34760.3|34824|34750|18
1649694850000|2022-04-11 16:34:10|34832.6|34754|34827.9|34755.5|34833.1|34756.9|34827.2|34753.6|20
1649694860000|2022-04-11 16:34:20|34830.3|34754.7|34826.2|34762.8|34830.4|34770.8|34820|34754.7|10
1649694870000|2022-04-11 16:34:30|34804.1|34784.1|34802.9|34782.9|34828.7|34787.9|34801|34760.1|24
1649694880000|2022-04-11 16:34:40|34800.1|34780.1|34801|34781|34804.6|34784.6|34798.1|34778.1|14
1649694890000|2022-04-11 16:34:50|34800.4|34780.4|34826|34751|34833.3|34786.8|34798.7|34747.9|32
1649694900000|2022-04-11 16:35:00|34826.8|34751.9|34827|34760.4|34831.3|34769.1|34819.1|34749.3|34
1649694910000|2022-04-11 16:35:10|34826.8|34758.9|34826.4|34754.9|34829.1|34761.5|34823.4|34753.8|35
1649694920000|2022-04-11 16:35:20|34827.2|34755.7|34827|34754.8|34828|34760.4|34823.2|34754.3|17
1649694930000|2022-04-11 16:35:30|34825.5|34755.3|34827.1|34757.6|34827.1|34760.8|34824.7|34753.4|26
1649694940000|2022-04-11 16:35:40|34827.4|34756.6|34801.6|34781.6|34827.4|34782|34799.5|34756.6|16
1649694950000|2022-04-11 16:35:50|34800.6|34780.6|34805.8|34785.8|34809.2|34789.2|34798|34778|25
1649694960000|2022-04-11 16:36:00|34802.4|34782.4|34799.3|34779.3|34821.8|34782.4|34794.7|34755.1|22
1649694970000|2022-04-11 16:36:10|34797.1|34777.1|34795.8|34775.8|34800|34780|34792.9|34772.9|11
1649694980000|2022-04-11 16:36:20|34794.6|34774.6|34797.3|34777.3|34799.7|34779.7|34792.6|34772.6|22
1649694990000|2022-04-11 16:36:30|34795.5|34775.5|34794.9|34774.9|34803.3|34783.3|34794.9|34774.9|21
1649695000000|2022-04-11 16:36:40|34796|34776|34796.3|34776.3|34808.8|34783.3|34794.4|34758.8|22
1649695010000|2022-04-11 16:36:50|34797|34777|34794.8|34774.8|34800.2|34780.2|34792.9|34772.9|11
1649695020000|2022-04-11 16:37:00|34793.9|34773.9|34799.3|34779.3|34801.6|34781.6|34793.9|34773.9|21
1649695030000|2022-04-11 16:37:10|34798.6|34778.6|34811.8|34761.8|34828.8|34785.7|34798.5|34757.2|23
1649695040000|2022-04-11 16:37:20|34813.5|34763.5|34797.8|34777.8|34815.1|34781.3|34794.9|34758.3|29
1649695050000|2022-04-11 16:37:30|34798.9|34778.9|34797.5|34777.5|34798.9|34778.9|34794.1|34774.1|21
1649695060000|2022-04-11 16:37:40|34798.4|34778.4|34797.7|34777.7|34798.4|34778.4|34796.3|34776.3|13
1649695070000|2022-04-11 16:37:50|34796.5|34776.5|34817.8|34767.8|34817.8|34784.1|34796.5|34767.5|17
1649695080000|2022-04-11 16:38:00|34818.5|34768.5|34800.1|34780.1|34818.9|34786.2|34794.5|34768.5|29
1649695090000|2022-04-11 16:38:10|34799.1|34779.1|34799.9|34779.9|34800.8|34780.8|34797.7|34777.7|16
1649695100000|2022-04-11 16:38:20|34800|34780|34797.4|34777.4|34803.8|34783.8|34796.1|34776.1|20
1649695110000|2022-04-11 16:38:30|34798.1|34778.1|34800.5|34780.5|34802.5|34782.5|34797.7|34777.7|27
1649695120000|2022-04-11 16:38:40|34799.2|34779.2|34801|34781|34804.6|34784.6|34798.3|34778.3|21
1649695130000|2022-04-11 16:38:50|34797.1|34777.1|34799.9|34779.9|34802.4|34782.4|34793.5|34773.5|21
1649695140000|2022-04-11 16:39:00|34800.3|34780.3|34799.3|34779.3|34802.8|34782.8|34797.6|34777.6|21
1649695150000|2022-04-11 16:39:10|34800|34780|34800.8|34780.8|34803.4|34783.4|34799.2|34779.2|18
1649695160000|2022-04-11 16:39:20|34794.7|34774.7|34798|34778|34805.3|34785.3|34794.6|34774.6|17
1649695170000|2022-04-11 16:39:30|34799.4|34779.4|34802.1|34782.1|34805|34785|34794.8|34774.8|17
1649695180000|2022-04-11 16:39:40|34800.8|34780.8|34804.3|34784.3|34804.4|34784.4|34795.8|34775.8|25
1649695190000|2022-04-11 16:39:50|34802.6|34782.6|34800.3|34780.3|34802.6|34782.6|34798|34778|15
1649695200000|2022-04-11 16:40:00|34798.7|34778.7|34800.3|34780.3|34805.5|34785.5|34796.9|34776.9|19
1649695210000|2022-04-11 16:40:10|34799.9|34779.9|34826|34756.1|34826|34781.4|34797.8|34756.1|27
1649695220000|2022-04-11 16:40:20|34793.1|34757|34788.3|34768.3|34793.1|34773.1|34788.1|34757|17
1649695230000|2022-04-11 16:40:30|34789|34769|34793.7|34773.7|34798.8|34778.8|34789|34769|11
1649695240000|2022-04-11 16:40:40|34794.7|34774.7|34819.3|34769.3|34826.3|34784.7|34793.7|34763.2|14
1649695250000|2022-04-11 16:40:50|34819.2|34769.2|34812.1|34762.1|34827.9|34769.2|34809.4|34758|25
1649695260000|2022-04-11 16:41:00|34794.9|34774.9|34795.4|34775.4|34798.1|34778.1|34794.9|34774.9|17
1649695270000|2022-04-11 16:41:10|34794.7|34774.7|34801|34781|34801|34781|34794.4|34774.4|10
1649695280000|2022-04-11 16:41:20|34799.4|34779.4|34795.7|34775.7|34800.1|34780.1|34794.1|34774.1|21
1649695290000|2022-04-11 16:41:30|34796.5|34776.5|34798.8|34778.8|34828|34781.8|34793.1|34756.3|20
1649695300000|2022-04-11 16:41:40|34799|34779|34794.3|34774.3|34799|34779|34793.9|34773.9|20
1649695310000|2022-04-11 16:41:50|34794.6|34774.6|34796.6|34776.6|34798.9|34778.9|34793.4|34773.4|21
1649695320000|2022-04-11 16:42:00|34795.6|34775.6|34794.5|34774.5|34796.3|34776.3|34794.3|34774.3|19
1649695330000|2022-04-11 16:42:10|34794.4|34774.4|34794.8|34774.8|34798|34778|34791.1|34771.1|24
1649695340000|2022-04-11 16:42:20|34795.3|34775.3|34798.8|34778.8|34798.8|34778.8|34793.9|34773.9|15
1649695350000|2022-04-11 16:42:30|34798.9|34778.9|34791.3|34771.3|34820.6|34778.9|34790.3|34754.7|19
1649695360000|2022-04-11 16:42:40|34790.9|34770.9|34795.3|34775.3|34798.3|34778.3|34790.9|34770.9|22
1649695370000|2022-04-11 16:42:50|34795|34775|34791.3|34771.3|34796.6|34776.6|34791.3|34771.3|16
1649695380000|2022-04-11 16:43:00|34791.9|34771.9|34795.6|34775.6|34799.6|34779.6|34791.1|34771.1|15
1649695390000|2022-04-11 16:43:10|34795.2|34775.2|34791.7|34771.7|34795.2|34775.2|34788.6|34768.6|21
1649695400000|2022-04-11 16:43:20|34790|34770|34790.7|34770.7|34795.7|34775.7|34789.2|34769.2|29
1649695410000|2022-04-11 16:43:30|34790.9|34770.9|34791.9|34771.9|34793.6|34773.6|34790.5|34770.5|24
1649695420000|2022-04-11 16:43:40|34791.5|34771.5|34790.6|34770.6|34791.7|34771.7|34790.4|34770.4|15
1649695430000|2022-04-11 16:43:50|34790.8|34770.8|34793.6|34773.6|34798.5|34778.5|34790.7|34770.7|15
1649695440000|2022-04-11 16:44:00|34793.4|34773.4|34790.9|34770.9|34796|34776|34789.8|34769.8|21
1649695450000|2022-04-11 16:44:10|34791.3|34771.3|34791.5|34771.5|34793.2|34773.2|34791.1|34771.1|22
1649695460000|2022-04-11 16:44:20|34791.1|34771.1|34793.2|34773.2|34796.5|34776.5|34787.7|34767.7|25
1649695470000|2022-04-11 16:44:30|34792|34772|34791.3|34771.3|34793.9|34773.9|34788.2|34768.2|21
1649695480000|2022-04-11 16:44:40|34792.3|34772.3|34790.7|34770.7|34792.9|34772.9|34790.6|34770.6|17
1649695490000|2022-04-11 16:44:50|34791.3|34771.3|34789.9|34769.9|34795.3|34775.3|34789|34769|19
1649695500000|2022-04-11 16:45:00|34789.5|34769.5|34788|34768|34789.6|34769.6|34787.6|34767.6|19
1649695510000|2022-04-11 16:45:10|34787.5|34767.5|34782.8|34762.8|34792.2|34772.2|34782.5|34762.5|12
1649695520000|2022-04-11 16:45:20|34782.5|34762.5|34789.5|34769.5|34789.7|34769.7|34782.5|34762.5|14
1649695530000|2022-04-11 16:45:30|34788.6|34768.6|34785.1|34765.1|34789.2|34769.2|34785.1|34765.1|19
1649695540000|2022-04-11 16:45:40|34785.3|34765.3|34785.4|34765.4|34786.7|34766.7|34784.8|34764.8|15
1649695550000|2022-04-11 16:45:50|34786.4|34766.4|34781.7|34761.7|34786.4|34766.4|34781.7|34761.7|17
1649695560000|2022-04-11 16:46:00|34781.9|34761.9|34781.4|34761.4|34786.8|34766.8|34780.2|34760.2|19
1649695570000|2022-04-11 16:46:10|34781.6|34761.6|34787.8|34767.8|34787.8|34767.8|34779.6|34759.6|20
1649695580000|2022-04-11 16:46:20|34786.7|34766.7|34785.9|34765.9|34786.7|34766.7|34784.7|34764.7|8
1649695590000|2022-04-11 16:46:30|34785.3|34765.3|34782.8|34762.8|34790|34770|34782.7|34762.7|10
1649695600000|2022-04-11 16:46:40|34783|34763|34783.1|34763.1|34783.1|34763.1|34783|34763|4
1649695610000|2022-04-11 16:46:50|34793|34773|34787.6|34767.6|34793|34773|34787.6|34767.6|10
1649695620000|2022-04-11 16:47:00|34788.6|34768.6|34784.4|34764.4|34794.6|34774.6|34783.3|34763.3|15
1649695630000|2022-04-11 16:47:10|34784|34764|34793.2|34773.2|34793.2|34773.2|34784|34764|14
1649695640000|2022-04-11 16:47:20|34793.3|34773.3|34792.1|34772.1|34793.4|34773.4|34791.5|34771.5|11
1649695650000|2022-04-11 16:47:30|34791.8|34771.8|34789.9|34769.9|34792.9|34772.9|34784.8|34764.8|14
1649695660000|2022-04-11 16:47:40|34788.5|34768.5|34784|34764|34788.8|34768.8|34782.4|34762.4|18
1649695670000|2022-04-11 16:47:50|34783.9|34763.9|34794.6|34774.6|34794.6|34774.6|34783.2|34763.2|12
1649695680000|2022-04-11 16:48:00|34793.2|34773.2|34786.2|34766.2|34793.2|34773.2|34786.2|34766.2|14
1649695690000|2022-04-11 16:48:10|34784.8|34764.8|34785.9|34765.9|34790.6|34770.6|34784.1|34764.1|22
1649695700000|2022-04-11 16:48:20|34786.8|34766.8|34785.2|34765.2|34788.3|34768.3|34784.4|34764.4|21
1649695710000|2022-04-11 16:48:30|34784.9|34764.9|34787.7|34767.7|34790.1|34770.1|34784.9|34764.9|17
1649695720000|2022-04-11 16:48:40|34787.8|34767.8|34784.9|34764.9|34787.8|34767.8|34782.8|34762.8|18
1649695730000|2022-04-11 16:48:50|34784.7|34764.7|34783.5|34763.5|34784.7|34764.7|34783.4|34763.4|12
1649695740000|2022-04-11 16:49:00|34783.7|34763.7|34788.5|34768.5|34792.7|34772.7|34782.6|34762.6|13
1649695750000|2022-04-11 16:49:10|34788.9|34768.9|34782.6|34762.6|34788.9|34768.9|34782.6|34762.6|11
1649695760000|2022-04-11 16:49:20|34782.7|34762.7|34785.1|34765.1|34794.4|34774.4|34782.6|34762.6|9
1649695770000|2022-04-11 16:49:30|34783.5|34763.5|34783.5|34763.5|34784.7|34764.7|34782.6|34762.6|18
1649695780000|2022-04-11 16:49:40|34783.7|34763.7|34790.9|34770.9|34791.3|34771.3|34783.5|34763.5|16
1649695790000|2022-04-11 16:49:50|34790.8|34770.8|34786.9|34766.9|34790.8|34770.8|34786.4|34766.4|17
1649695800000|2022-04-11 16:50:00|34783.4|34763.4|34795|34775|34795|34775|34783.4|34763.4|18
1649695810000|2022-04-11 16:50:10|34789.4|34769.4|34786.2|34766.2|34790.3|34770.3|34786.2|34766.2|19
1649695820000|2022-04-11 16:50:20|34786.5|34766.5|34792.8|34772.8|34792.8|34772.8|34785.9|34765.9|11
1649695830000|2022-04-11 16:50:30|34793.7|34773.7|34790.4|34770.4|34793.8|34773.8|34789.8|34769.8|18
1649695840000|2022-04-11 16:50:40|34791|34771|34791.7|34771.7|34794.7|34774.7|34789.7|34769.7|19
1649695850000|2022-04-11 16:50:50|34791.2|34771.2|34794.4|34774.4|34796.4|34776.4|34790.2|34770.2|24
1649695860000|2022-04-11 16:51:00|34794|34774|34789.9|34769.9|34794.9|34774.9|34789.9|34769.9|17
1649695870000|2022-04-11 16:51:10|34789.1|34769.1|34796.2|34776.2|34799.8|34779.8|34789.1|34769.1|24
1649695880000|2022-04-11 16:51:20|34796.6|34776.6|34814.5|34764.5|34830.6|34786.1|34795.9|34758.5|25
1649695890000|2022-04-11 16:51:30|34814.7|34764.7|34801.4|34781.4|34814.7|34784.8|34799.4|34763.5|20
1649695900000|2022-04-11 16:51:40|34801.8|34781.8|34802.7|34782.7|34804.3|34784.3|34799.7|34779.7|19
1649695910000|2022-04-11 16:51:50|34803.2|34783.2|34800.8|34780.8|34804.2|34784.2|34800.7|34780.7|19
1649695920000|2022-04-11 16:52:00|34802|34782|34801.2|34781.2|34802|34782|34800.4|34780.4|19
1649695930000|2022-04-11 16:52:10|34802|34782|34802.7|34782.7|34803.7|34783.7|34801.2|34781.2|10
1649695940000|2022-04-11 16:52:20|34802|34782|34804.4|34784.4|34825.4|34784.8|34800.4|34761.6|30
1649695950000|2022-04-11 16:52:30|34802.6|34782.6|34802.3|34782.3|34828.4|34787.8|34802.3|34761.3|27
1649695960000|2022-04-11 16:52:40|34802.2|34782.2|34802.6|34782.6|34802.8|34782.8|34800.2|34780.2|17
1649695970000|2022-04-11 16:52:50|34804.5|34784.5|34804.6|34784.6|34808.2|34788.2|34800.5|34780.5|21
1649695980000|2022-04-11 16:53:00|34804.8|34784.8|34803.4|34783.4|34804.9|34784.9|34802.6|34782.6|19
1649695990000|2022-04-11 16:53:10|34802.7|34782.7|34804.5|34784.5|34805|34785|34801.2|34781.2|20
1649696000000|2022-04-11 16:53:20|34801.8|34781.8|34802.8|34782.8|34803.5|34783.5|34801.8|34781.8|23
1649696010000|2022-04-11 16:53:30|34802.4|34782.4|34801.7|34781.7|34803.4|34783.4|34795.3|34775.3|16
1649696020000|2022-04-11 16:53:40|34801.3|34781.3|34802.9|34782.9|34803.6|34783.6|34801.3|34781.3|15
1649696030000|2022-04-11 16:53:50|34802.4|34782.4|34801.3|34781.3|34803.1|34783.1|34801.3|34781.3|12
1649696040000|2022-04-11 16:54:00|34801.4|34781.4|34807.3|34787.3|34807.3|34787.3|34800.7|34780.7|27
1649696050000|2022-04-11 16:54:10|34807.2|34787.2|34807.2|34787.2|34808.4|34788.4|34805.8|34785.8|38
1649696060000|2022-04-11 16:54:20|34807.3|34787.3|34806.2|34786.2|34808.9|34788.9|34805.7|34785.7|37
1649696070000|2022-04-11 16:54:30|34806.8|34786.8|34806.8|34786.8|34807.9|34787.9|34804.1|34784.1|36
1649696080000|2022-04-11 16:54:40|34807|34787|34805.6|34785.6|34807|34787|34805.2|34785.2|37
1649696090000|2022-04-11 16:54:50|34806.5|34786.5|34806.2|34786.2|34806.8|34786.8|34804.4|34784.4|29
1649696100000|2022-04-11 16:55:00|34805.8|34785.8|34805.3|34785.3|34831.3|34786.9|34803.4|34764.5|40
1649696110000|2022-04-11 16:55:10|34804.8|34784.8|34802.6|34782.6|34809.3|34789.3|34802.6|34782.6|30
1649696120000|2022-04-11 16:55:20|34802.4|34782.4|34801.9|34781.9|34804.6|34784.6|34801.9|34781.9|23
1649696130000|2022-04-11 16:55:30|34802|34782|34802.7|34782.7|34803.5|34783.5|34802|34782|19
1649696140000|2022-04-11 16:55:40|34803.3|34783.3|34802.5|34782.5|34803.4|34783.4|34802.1|34782.1|26
1649696150000|2022-04-11 16:55:50|34802.4|34782.4|34803.7|34783.7|34803.7|34783.7|34801.4|34781.4|22
1649696160000|2022-04-11 16:56:00|34804|34784|34801.8|34781.8|34804|34784|34801.8|34781.8|12
1649696170000|2022-04-11 16:56:10|34803.1|34783.1|34803.7|34783.7|34803.7|34783.7|34802.1|34782.1|21
1649696180000|2022-04-11 16:56:20|34803.5|34783.5|34805|34785|34805|34785|34802.6|34782.6|10
1649696190000|2022-04-11 16:56:30|34805.5|34785.5|34804.5|34784.5|34807.1|34787.1|34803.6|34783.6|20
1649696200000|2022-04-11 16:56:40|34806.7|34786.7|34808.3|34788.3|34808.7|34788.7|34805.1|34785.1|32
1649696210000|2022-04-11 16:56:50|34806.7|34786.7|34806.1|34786.1|34808.1|34788.1|34805.7|34785.7|27
1649696220000|2022-04-11 16:57:00|34805.7|34785.7|34806.1|34786.1|34807|34787|34804.9|34784.9|24
1649696230000|2022-04-11 16:57:10|34806.8|34786.8|34807|34787|34807.5|34787.5|34806.2|34786.2|18
1649696240000|2022-04-11 16:57:20|34806.9|34786.9|34805.2|34785.2|34807.9|34787.9|34800.1|34780.1|22
1649696250000|2022-04-11 16:57:30|34805.7|34785.7|34807.3|34787.3|34807.3|34787.3|34798.8|34778.8|20
1649696260000|2022-04-11 16:57:40|34806.8|34786.8|34802|34782|34807.3|34787.3|34800.8|34780.8|21
1649696270000|2022-04-11 16:57:50|34805.1|34785.1|34805.2|34785.2|34805.2|34785.2|34800.6|34780.6|21
1649696280000|2022-04-11 16:58:00|34803.8|34783.8|34804.1|34784.1|34805.7|34785.7|34803.8|34783.8|20
1649696290000|2022-04-11 16:58:10|34804|34784|34805.3|34785.3|34805.8|34785.8|34804|34784|21
1649696300000|2022-04-11 16:58:20|34804.8|34784.8|34802.6|34782.6|34829.1|34786.8|34801|34766.6|26
1649696310000|2022-04-11 16:58:30|34803.3|34783.3|34804|34784|34804|34784|34801|34781|17
1649696320000|2022-04-11 16:58:40|34803.5|34783.5|34804.4|34784.4|34804.9|34784.9|34802.8|34782.8|19
1649696330000|2022-04-11 16:58:50|34803.8|34783.8|34803.7|34783.7|34804.7|34784.7|34802.8|34782.8|13
1649696340000|2022-04-11 16:59:00|34803.6|34783.6|34805.8|34785.8|34822.2|34788.6|34802.3|34772.2|27
1649696350000|2022-04-11 16:59:10|34804.2|34784.2|34806.1|34786.1|34807.6|34787.6|34803.5|34783.5|26
1649696360000|2022-04-11 16:59:20|34806.2|34786.2|34806.4|34786.4|34808|34788|34804.9|34784.9|28
1649696370000|2022-04-11 16:59:30|34806.1|34786.1|34810|34790|34810|34790|34806.1|34786.1|29
1649696380000|2022-04-11 16:59:40|34809.7|34789.7|34808.7|34788.7|34810.6|34790.6|34808.1|34788.1|24
1649696390000|2022-04-11 16:59:50|34808.5|34788.5|34808.8|34788.8|34809.4|34789.4|34808.3|34788.3|25
1649696400000|2022-04-11 17:00:00|34808.7|34788.7|34807|34787|34808.7|34788.7|34806.6|34786.6|28
1649696410000|2022-04-11 17:00:10|34806.4|34786.4|34806.6|34786.6|34807.1|34787.1|34805.1|34785.1|19
1649696420000|2022-04-11 17:00:20|34805.6|34785.6|34806.3|34786.3|34806.6|34786.6|34805.1|34785.1|11
1649696430000|2022-04-11 17:00:30|34806.5|34786.5|34806|34786|34807.5|34787.5|34805.4|34785.4|16
1649696440000|2022-04-11 17:00:40|34806.1|34786.1|34807|34787|34808.9|34788.9|34805.6|34785.6|20
1649696450000|2022-04-11 17:00:50|34806.1|34786.1|34808.4|34788.4|34809.4|34789.4|34805.9|34785.9|24
1649696460000|2022-04-11 17:01:00|34807.7|34787.7|34808.5|34788.5|34808.8|34788.8|34807|34787|19
1649696470000|2022-04-11 17:01:10|34808|34788|34807.7|34787.7|34809.2|34789.2|34807.6|34787.6|21
1649696480000|2022-04-11 17:01:20|34808.1|34788.1|34809.2|34789.2|34809.5|34789.5|34806.5|34786.5|25
1649696490000|2022-04-11 17:01:30|34809|34789|34802.1|34782.1|34809.6|34789.6|34797.8|34777.8|26
1649696500000|2022-04-11 17:01:40|34802.3|34782.3|34804.1|34784.1|34805|34785|34801.1|34781.1|29
1649696510000|2022-04-11 17:01:50|34804.2|34784.2|34802.8|34782.8|34805|34785|34802.6|34782.6|19
1649696520000|2022-04-11 17:02:00|34802.2|34782.2|34797.9|34777.9|34802.7|34782.7|34796.7|34776.7|24
1649696530000|2022-04-11 17:02:10|34798.1|34778.1|34803.2|34783.2|34803.3|34783.3|34796.8|34776.8|20
1649696540000|2022-04-11 17:02:20|34803.1|34783.1|34802.1|34782.1|34803.7|34783.7|34796.9|34776.9|27
1649696550000|2022-04-11 17:02:30|34802.7|34782.7|34795.4|34775.4|34802.8|34782.8|34794.4|34774.4|22
1649696560000|2022-04-11 17:02:40|34796.5|34776.5|34816.4|34766.4|34829.7|34778.7|34794.6|34749.5|25
1649696570000|2022-04-11 17:02:50|34800.6|34780.6|34797.5|34777.5|34823.7|34782.5|34796.8|34761.1|30
1649696580000|2022-04-11 17:03:00|34797.7|34777.7|34797.9|34777.9|34798.3|34778.3|34796.8|34776.8|18
1649696590000|2022-04-11 17:03:10|34798.1|34778.1|34795.8|34775.8|34819.5|34778.1|34793.2|34753|23
1649696600000|2022-04-11 17:03:20|34795.3|34775.3|34791.6|34771.6|34799|34779|34789.9|34769.9|16
1649696610000|2022-04-11 17:03:30|34790.2|34770.2|34787.8|34767.8|34790.8|34770.8|34787.5|34767.5|29
1649696620000|2022-04-11 17:03:40|34788.2|34768.2|34791.1|34771.1|34791.1|34771.1|34787.1|34767.1|16
1649696630000|2022-04-11 17:03:50|34791.2|34771.2|34789.3|34769.3|34791.2|34771.2|34788.7|34768.7|12
1649696640000|2022-04-11 17:04:00|34789.4|34769.4|34789.7|34769.7|34791.3|34771.3|34789.4|34769.4|16
1649696650000|2022-04-11 17:04:10|34789.5|34769.5|34792.8|34772.8|34793|34773|34787.8|34767.8|17
1649696660000|2022-04-11 17:04:20|34792.6|34772.6|34789.2|34769.2|34819.4|34772.6|34787|34753.7|21
1649696670000|2022-04-11 17:04:30|34788.8|34768.8|34795.4|34775.4|34796.2|34776.2|34788.8|34768.8|24
1649696680000|2022-04-11 17:04:40|34795.3|34775.3|34790.3|34770.3|34795.3|34775.3|34789.6|34769.6|15
1649696690000|2022-04-11 17:04:50|34790.1|34770.1|34790.8|34770.8|34790.8|34770.8|34788.9|34768.9|17
1649696700000|2022-04-11 17:05:00|34790.7|34770.7|34790.5|34770.5|34790.8|34770.8|34789|34769|13
1649696710000|2022-04-11 17:05:10|34790.3|34770.3|34791.8|34771.8|34794.4|34774.4|34789.1|34769.1|12
1649696720000|2022-04-11 17:05:20|34789.7|34769.7|34789.6|34769.6|34791.7|34771.7|34788.3|34768.3|23
1649696730000|2022-04-11 17:05:30|34790|34770|34788.8|34768.8|34790.3|34770.3|34788.6|34768.6|16
1649696740000|2022-04-11 17:05:40|34788.5|34768.5|34791.6|34771.6|34793.4|34773.4|34787.1|34767.1|23
1649696750000|2022-04-11 17:05:50|34790.7|34770.7|34788.6|34768.6|34790.9|34770.9|34786.8|34766.8|22
1649696760000|2022-04-11 17:06:00|34789.3|34769.3|34789.8|34769.8|34790.1|34770.1|34787.5|34767.5|26
1649696770000|2022-04-11 17:06:10|34789.2|34769.2|34788.5|34768.5|34790.5|34770.5|34782|34762|16
1649696780000|2022-04-11 17:06:20|34788.8|34768.8|34781.9|34761.9|34789.7|34769.7|34781.6|34761.6|14
1649696790000|2022-04-11 17:06:30|34787.2|34767.2|34784.4|34764.4|34787.2|34767.2|34783.7|34763.7|18
1649696800000|2022-04-11 17:06:40|34784.2|34764.2|34784.7|34764.7|34784.7|34764.7|34784|34764|5
1649696810000|2022-04-11 17:06:50|34784.4|34764.4|34782.6|34762.6|34784.4|34764.4|34778|34758|19
1649696820000|2022-04-11 17:07:00|34781.5|34761.5|34785.1|34765.1|34786.1|34766.1|34781.5|34761.5|21
1649696830000|2022-04-11 17:07:10|34784.8|34764.8|34783.8|34763.8|34785.5|34765.5|34783.2|34763.2|18
1649696840000|2022-04-11 17:07:20|34784|34764|34784.8|34764.8|34787.3|34767.3|34782.9|34762.9|16
1649696850000|2022-04-11 17:07:30|34785.1|34765.1|34785.1|34765.1|34785.7|34765.7|34784.2|34764.2|4
1649696860000|2022-04-11 17:07:40|34786.9|34766.9|34785.2|34765.2|34786.9|34766.9|34784.9|34764.9|6
1649696870000|2022-04-11 17:07:50|34785.3|34765.3|34783.6|34763.6|34785.3|34765.3|34782.6|34762.6|17
1649696880000|2022-04-11 17:08:00|34784|34764|34782.1|34762.1|34784.3|34764.3|34780.7|34760.7|21
1649696890000|2022-04-11 17:08:10|34779.8|34759.8|34785|34765|34786.6|34766.6|34778.9|34758.9|24
1649696900000|2022-04-11 17:08:20|34784.8|34764.8|34782.5|34762.5|34786.4|34766.4|34780|34760|26
1649696910000|2022-04-11 17:08:30|34782.4|34762.4|34782.4|34762.4|34787.9|34767.9|34776.1|34756.1|25
1649696920000|2022-04-11 17:08:40|34782.3|34762.3|34787.1|34767.1|34788.5|34768.5|34781|34761|20
1649696930000|2022-04-11 17:08:50|34787|34767|34787.1|34767.1|34787.7|34767.7|34784.4|34764.4|17
1649696940000|2022-04-11 17:09:00|34787.5|34767.5|34775.4|34755.4|34787.6|34767.6|34774|34754|17
1649696950000|2022-04-11 17:09:10|34775.7|34755.7|34777.6|34757.6|34779|34759|34775.5|34755.5|18
1649696960000|2022-04-11 17:09:20|34777.3|34757.3|34781.2|34761.2|34781.2|34761.2|34777.3|34757.3|12
1649696970000|2022-04-11 17:09:30|34780.9|34760.9|34778.7|34758.7|34781.7|34761.7|34778.7|34758.7|19
1649696980000|2022-04-11 17:09:40|34778|34758|34777.8|34757.8|34778.8|34758.8|34777.4|34757.4|11
1649696990000|2022-04-11 17:09:50|34777.9|34757.9|34775.5|34755.5|34779|34759|34775.4|34755.4|16
1649697000000|2022-04-11 17:10:00|34776.2|34756.2|34776.6|34756.6|34777.2|34757.2|34775.4|34755.4|16
1649697010000|2022-04-11 17:10:10|34777.1|34757.1|34777.1|34757.1|34778.3|34758.3|34775.6|34755.6|6
1649697020000|2022-04-11 17:10:20|34778|34758|34779.2|34759.2|34779.8|34759.8|34776.9|34756.9|14
1649697030000|2022-04-11 17:10:30|34779|34759|34777.4|34757.4|34779|34759|34777.3|34757.3|11
1649697040000|2022-04-11 17:10:40|34778.3|34758.3|34781.1|34761.1|34781.9|34761.9|34777.2|34757.2|13
1649697050000|2022-04-11 17:10:50|34776.8|34756.8|34778.5|34758.5|34782.8|34762.8|34776.6|34756.6|22
1649697060000|2022-04-11 17:11:00|34778.2|34758.2|34781|34761|34781.5|34761.5|34778.2|34758.2|19
1649697070000|2022-04-11 17:11:10|34781.2|34761.2|34780|34760|34781.7|34761.7|34780|34760|10
1649697080000|2022-04-11 17:11:20|34780.7|34760.7|34809.8|34745.8|34820.8|34760.8|34780|34737.7|22
1649697090000|2022-04-11 17:11:30|34813.9|34742.1|34813.4|34744.7|34814.7|34752.5|34802.5|34740.6|19
1649697100000|2022-04-11 17:11:40|34812.9|34744.9|34782.9|34762.9|34813.8|34763.3|34782.3|34743.9|18
1649697110000|2022-04-11 17:11:50|34782.2|34762.2|34788.1|34768.1|34790.4|34770.4|34782.2|34762.2|28
1649697120000|2022-04-11 17:12:00|34787.8|34767.8|34788|34768|34790.1|34770.1|34786.4|34766.4|24
1649697130000|2022-04-11 17:12:10|34789.6|34769.6|34789.5|34769.5|34790.8|34770.8|34789.4|34769.4|21
1649697140000|2022-04-11 17:12:20|34791.5|34771.5|34788.7|34768.7|34792.8|34772.8|34788.7|34768.7|12
1649697150000|2022-04-11 17:12:30|34790|34770|34791.8|34771.8|34796.4|34776.4|34788.3|34768.3|21
1649697160000|2022-04-11 17:12:40|34791.6|34771.6|34791.8|34771.8|34792|34772|34790.2|34770.2|15
1649697170000|2022-04-11 17:12:50|34791.6|34771.6|34792.1|34772.1|34792.1|34772.1|34789.6|34769.6|22
1649697180000|2022-04-11 17:13:00|34794.8|34774.8|34787|34767|34794.8|34774.8|34784.2|34764.2|25
1649697190000|2022-04-11 17:13:10|34787.5|34767.5|34789.4|34769.4|34789.5|34769.5|34786.8|34766.8|17
1649697200000|2022-04-11 17:13:20|34788.4|34768.4|34789.9|34769.9|34791.6|34771.6|34788.3|34768.3|22
1649697210000|2022-04-11 17:13:30|34788.7|34768.7|34790.6|34770.6|34791.2|34771.2|34788.7|34768.7|17
1649697220000|2022-04-11 17:13:40|34790.9|34770.9|34795|34775|34795|34775|34790.1|34770.1|16
1649697230000|2022-04-11 17:13:50|34794|34774|34798.4|34778.4|34798.4|34778.4|34790.2|34770.2|14
1649697240000|2022-04-11 17:14:00|34798|34778|34793.6|34773.6|34798.2|34778.2|34791.6|34771.6|17
1649697250000|2022-04-11 17:14:10|34793.3|34773.3|34791.2|34771.2|34798.3|34778.3|34791.2|34771.2|10
1649697260000|2022-04-11 17:14:20|34791.6|34771.6|34791.2|34771.2|34795.1|34775.1|34790.6|34770.6|14
1649697270000|2022-04-11 17:14:30|34791|34771|34827.7|34753.9|34836.8|34778.3|34791|34750.9|35
1649697280000|2022-04-11 17:14:40|34830.6|34753|34815.3|34765.3|34830.6|34767.2|34815.1|34753|26
1649697290000|2022-04-11 17:14:50|34815.5|34765.5|34816|34766|34824.5|34766.4|34815.2|34757.5|20
1649697300000|2022-04-11 17:15:00|34823.6|34758.8|34794.1|34774.1|34825.3|34775.1|34793.2|34758.6|22
1649697310000|2022-04-11 17:15:10|34795.2|34775.2|34797.8|34777.8|34797.8|34777.8|34793.4|34773.4|11
1649697320000|2022-04-11 17:15:20|34797|34777|34795.9|34775.9|34797|34777|34795.2|34775.2|9
1649697330000|2022-04-11 17:15:30|34797.1|34777.1|34795.8|34775.8|34803.3|34783.3|34794.3|34774.3|26
1649697340000|2022-04-11 17:15:40|34795.7|34775.7|34794.4|34774.4|34795.7|34775.7|34794|34774|13
1649697350000|2022-04-11 17:15:50|34800.2|34780.2|34801.2|34781.2|34801.2|34781.2|34794.4|34774.4|12
1649697360000|2022-04-11 17:16:00|34801.8|34781.8|34802.6|34782.6|34802.8|34782.8|34800.6|34780.6|23
1649697370000|2022-04-11 17:16:10|34802.4|34782.4|34796.3|34776.3|34830.9|34784.3|34795.5|34750.2|34
1649697380000|2022-04-11 17:16:20|34797.1|34777.1|34806.6|34756.6|34815.7|34777.4|34790.7|34746|28
1649697390000|2022-04-11 17:16:30|34806.9|34756.9|34791|34771|34806.9|34772.5|34790.6|34756.9|23
1649697400000|2022-04-11 17:16:40|34790.6|34770.6|34791|34771|34791.7|34771.7|34790|34770|18
1649697410000|2022-04-11 17:16:50|34790.8|34770.8|34790.4|34770.4|34793.2|34773.2|34790|34770|26
1649697420000|2022-04-11 17:17:00|34790.6|34770.6|34793.5|34773.5|34815.1|34773.5|34790.3|34749.4|28
1649697430000|2022-04-11 17:17:10|34793.6|34773.6|34793.9|34773.9|34795.5|34775.5|34793.4|34773.4|27
1649697440000|2022-04-11 17:17:20|34794.4|34774.4|34792.4|34772.4|34794.4|34774.4|34792|34772|15
1649697450000|2022-04-11 17:17:30|34792.8|34772.8|34793.9|34773.9|34794.5|34774.5|34791.4|34771.4|18
1649697460000|2022-04-11 17:17:40|34794.1|34774.1|34793.3|34773.3|34794.2|34774.2|34792.3|34772.3|19
1649697470000|2022-04-11 17:17:50|34793.2|34773.2|34794.6|34774.6|34796.3|34776.3|34791.6|34771.6|25
1649697480000|2022-04-11 17:18:00|34817.8|34750.4|34794.3|34774.3|34818.9|34774.3|34792.9|34749.6|25
1649697490000|2022-04-11 17:18:10|34794.8|34774.8|34795.8|34775.8|34796.1|34776.1|34794|34774|18
1649697500000|2022-04-11 17:18:20|34795.1|34775.1|34794.2|34774.2|34795.1|34775.1|34793.4|34773.4|12
1649697510000|2022-04-11 17:18:30|34794.5|34774.5|34790.3|34770.3|34794.5|34774.5|34787.8|34767.8|24
1649697520000|2022-04-11 17:18:40|34790.6|34770.6|34794|34774|34794.6|34774.6|34790.6|34770.6|17
1649697530000|2022-04-11 17:18:50|34795|34775|34790.9|34770.9|34796.6|34776.6|34790.9|34770.9|20
1649697540000|2022-04-11 17:19:00|34792.3|34772.3|34793.1|34773.1|34793.8|34773.8|34790.9|34770.9|18
1649697550000|2022-04-11 17:19:10|34792.4|34772.4|34792.8|34772.8|34793.6|34773.6|34792.3|34772.3|10
1649697560000|2022-04-11 17:19:20|34792.7|34772.7|34790.4|34770.4|34795.7|34775.7|34789.9|34769.9|21
1649697570000|2022-04-11 17:19:30|34795.6|34775.6|34796.1|34776.1|34796.3|34776.3|34793.7|34773.7|24
1649697580000|2022-04-11 17:19:40|34796.2|34776.2|34795|34775|34796.2|34776.2|34794.3|34774.3|15
1649697590000|2022-04-11 17:19:50|34794.3|34774.3|34796.4|34776.4|34797.2|34777.2|34794.3|34774.3|19
1649697600000|2022-04-11 17:20:00|34795.6|34775.6|34796|34776|34800.2|34780.2|34789.5|34769.5|18
1649697610000|2022-04-11 17:20:10|34795|34775|34795.5|34775.5|34797.4|34777.4|34793|34773|11
1649697620000|2022-04-11 17:20:20|34795.4|34775.4|34796.2|34776.2|34796.6|34776.6|34794.1|34774.1|27
1649697630000|2022-04-11 17:20:30|34795.7|34775.7|34793|34773|34795.9|34775.9|34793|34773|23
1649697640000|2022-04-11 17:20:40|34793.1|34773.1|34794.5|34774.5|34795.2|34775.2|34792.3|34772.3|10
1649697650000|2022-04-11 17:20:50|34794.7|34774.7|34794.5|34774.5|34794.8|34774.8|34792.3|34772.3|16
1649697660000|2022-04-11 17:21:00|34795.2|34775.2|34792.7|34772.7|34795.5|34775.5|34792.7|34772.7|12
1649697670000|2022-04-11 17:21:10|34793.1|34773.1|34794.1|34774.1|34798.9|34778.9|34793|34773|24
1649697680000|2022-04-11 17:21:20|34794.5|34774.5|34799.8|34779.8|34799.8|34779.8|34794.5|34774.5|17
1649697690000|2022-04-11 17:21:30|34800.4|34780.4|34794.3|34774.3|34800.4|34780.4|34793.9|34773.9|19
1649697700000|2022-04-11 17:21:40|34795.3|34775.3|34796.7|34776.7|34799.5|34779.5|34794.8|34774.8|19
1649697710000|2022-04-11 17:21:50|34796.1|34776.1|34797.3|34777.3|34797.9|34777.9|34788.1|34768.1|27
1649697720000|2022-04-11 17:22:00|34797.5|34777.5|34797.4|34777.4|34798.4|34778.4|34796.1|34776.1|20
1649697730000|2022-04-11 17:22:10|34797.7|34777.7|34798.8|34778.8|34799.2|34779.2|34797.2|34777.2|15
1649697740000|2022-04-11 17:22:20|34798.5|34778.5|34798|34778|34798.9|34778.9|34798|34778|10
1649697750000|2022-04-11 17:22:30|34799.2|34779.2|34795.9|34775.9|34799.2|34779.2|34794.5|34774.5|15
1649697760000|2022-04-11 17:22:40|34791|34771|34794.3|34774.3|34797.1|34777.1|34791|34771|10
1649697770000|2022-04-11 17:22:50|34793.1|34773.1|34794.7|34774.7|34796.4|34776.4|34793.1|34773.1|9
1649697780000|2022-04-11 17:23:00|34794.3|34774.3|34797.5|34777.5|34797.6|34777.6|34794.3|34774.3|17
1649697790000|2022-04-11 17:23:10|34797.4|34777.4|34796.4|34776.4|34797.4|34777.4|34796.2|34776.2|19
1649697800000|2022-04-11 17:23:20|34796.3|34776.3|34795.6|34775.6|34797.4|34777.4|34795.6|34775.6|13
1649697810000|2022-04-11 17:23:30|34796.1|34776.1|34796.8|34776.8|34798.2|34778.2|34794.8|34774.8|14
1649697820000|2022-04-11 17:23:40|34796.9|34776.9|34796.2|34776.2|34799.1|34779.1|34794.5|34774.5|18
1649697830000|2022-04-11 17:23:50|34800.5|34780.5|34798|34778|34801.6|34781.6|34796.8|34776.8|16
1649697840000|2022-04-11 17:24:00|34798.2|34778.2|34795.2|34775.2|34798.2|34778.2|34794.8|34774.8|12
1649697850000|2022-04-11 17:24:10|34795.5|34775.5|34799.2|34779.2|34799.2|34779.2|34795.4|34775.4|12
1649697860000|2022-04-11 17:24:20|34798.9|34778.9|34795.2|34775.2|34799.6|34779.6|34795.2|34775.2|21
1649697870000|2022-04-11 17:24:30|34795.3|34775.3|34797|34777|34797.5|34777.5|34795.3|34775.3|12
1649697880000|2022-04-11 17:24:40|34798.5|34778.5|34795.5|34775.5|34798.5|34778.5|34790.5|34770.5|18
1649697890000|2022-04-11 17:24:50|34793.9|34773.9|34794.6|34774.6|34795.4|34775.4|34792.6|34772.6|17
1649697900000|2022-04-11 17:25:00|34794.5|34774.5|34791.9|34771.9|34794.9|34774.9|34791.7|34771.7|18
1649697910000|2022-04-11 17:25:10|34791.7|34771.7|34792.1|34772.1|34792.5|34772.5|34790.6|34770.6|14
1649697920000|2022-04-11 17:25:20|34792.2|34772.2|34791.3|34771.3|34793.4|34773.4|34791.3|34771.3|13
1649697930000|2022-04-11 17:25:30|34791.9|34771.9|34790|34770|34792.1|34772.1|34789.4|34769.4|20
1649697940000|2022-04-11 17:25:40|34789.5|34769.5|34790.4|34770.4|34791.9|34771.9|34789.3|34769.3|20
1649697950000|2022-04-11 17:25:50|34790|34770|34793.3|34773.3|34796|34776|34789.7|34769.7|20
1649697960000|2022-04-11 17:26:00|34792.3|34772.3|34791.5|34771.5|34793.3|34773.3|34789.5|34769.5|28
1649697970000|2022-04-11 17:26:10|34791.6|34771.6|34790.8|34770.8|34792.7|34772.7|34789.9|34769.9|16
1649697980000|2022-04-11 17:26:20|34788.2|34768.2|34790.6|34770.6|34792|34772|34786|34766|20
1649697990000|2022-04-11 17:26:30|34791.1|34771.1|34791.1|34771.1|34791.2|34771.2|34788.6|34768.6|13
1649698000000|2022-04-11 17:26:40|34790.9|34770.9|34792.8|34772.8|34793.3|34773.3|34790.9|34770.9|15
1649698010000|2022-04-11 17:26:50|34792.2|34772.2|34790.4|34770.4|34793.4|34773.4|34788.5|34768.5|26
1649698020000|2022-04-11 17:27:00|34793.6|34773.6|34789|34769|34794.2|34774.2|34789|34769|26
1649698030000|2022-04-11 17:27:10|34790.1|34770.1|34790.4|34770.4|34792.4|34772.4|34787.3|34767.3|27
1649698040000|2022-04-11 17:27:20|34790.7|34770.7|34790.1|34770.1|34791.1|34771.1|34787.9|34767.9|14
1649698050000|2022-04-11 17:27:30|34789.4|34769.4|34789.5|34769.5|34789.5|34769.5|34788.2|34768.2|7
1649698060000|2022-04-11 17:27:40|34789|34769|34792.1|34772.1|34795.2|34775.2|34789|34769|17
1649698070000|2022-04-11 17:27:50|34787.8|34767.8|34794.4|34774.4|34795.7|34775.7|34787.2|34767.2|25
1649698080000|2022-04-11 17:28:00|34792.2|34772.2|34791.4|34771.4|34795.1|34775.1|34791.4|34771.4|14
1649698090000|2022-04-11 17:28:10|34791.8|34771.8|34791.7|34771.7|34794.1|34774.1|34789.7|34769.7|17
1649698100000|2022-04-11 17:28:20|34791.4|34771.4|34790.6|34770.6|34792|34772|34790.6|34770.6|15
1649698110000|2022-04-11 17:28:30|34791.1|34771.1|34791.1|34771.1|34791.8|34771.8|34790.6|34770.6|14
1649698120000|2022-04-11 17:28:40|34792.3|34772.3|34793.7|34773.7|34795.8|34775.8|34791.2|34771.2|15
1649698130000|2022-04-11 17:28:50|34790.9|34770.9|34790.4|34770.4|34791.6|34771.6|34787|34767|22
1649698140000|2022-04-11 17:29:00|34792.5|34772.5|34791.8|34771.8|34795.6|34775.6|34788|34768|19
1649698150000|2022-04-11 17:29:10|34792.4|34772.4|34792.2|34772.2|34794.2|34774.2|34791.2|34771.2|15
1649698160000|2022-04-11 17:29:20|34792.1|34772.1|34792.2|34772.2|34793.9|34773.9|34791.5|34771.5|11
1649698170000|2022-04-11 17:29:30|34792.1|34772.1|34794.1|34774.1|34795.7|34775.7|34792.1|34772.1|14
1649698180000|2022-04-11 17:29:40|34794.2|34774.2|34795.9|34775.9|34795.9|34775.9|34793|34773|14
1649698190000|2022-04-11 17:29:50|34794.1|34774.1|34797.2|34725.9|34802.7|34774.1|34771.3|34725.9|32
1649698200000|2022-04-11 17:30:00|34797|34727.5|34792|34726.4|34798|34729.3|34791.5|34725.3|28
1649698210000|2022-04-11 17:30:10|34790.4|34727.1|34796.2|34724.3|34796.2|34734.8|34784.4|34724.3|20
1649698220000|2022-04-11 17:30:20|34795.3|34725|34789.8|34727.2|34795.7|34727.2|34789.8|34723.9|20
1649698230000|2022-04-11 17:30:30|34793.6|34726.4|34796.4|34724|34797.2|34726.4|34793.1|34723.3|17
1649698240000|2022-04-11 17:30:40|34795.4|34724.6|34791.4|34727.3|34795.8|34728|34790.1|34724.6|17
1649698250000|2022-04-11 17:30:50|34765.9|34727.2|34770.2|34750.2|34770.9|34750.9|34765.9|34727.2|20
1649698260000|2022-04-11 17:31:00|34769.5|34749.5|34766.4|34746.4|34769.8|34749.8|34765.4|34745.4|16
1649698270000|2022-04-11 17:31:10|34766.8|34746.8|34789.5|34715.9|34789.5|34748.5|34766.2|34715.9|13
1649698280000|2022-04-11 17:31:20|34787.3|34716.2|34792.2|34713.4|34794.8|34719.1|34783.3|34711.8|23
1649698290000|2022-04-11 17:31:30|34789.6|34713.2|34790.9|34715|34792.2|34718|34786.2|34713.2|20
1649698300000|2022-04-11 17:31:40|34788.1|34717.2|34757.4|34737.4|34791.2|34737.4|34757.4|34714.7|8
1649698310000|2022-04-11 17:31:50|34757.3|34737.3|34757.6|34737.6|34761|34741|34757.3|34737.3|14
1649698320000|2022-04-11 17:32:00|34755.3|34735.3|34762.5|34742.5|34763.9|34743.9|34755.3|34735.3|21
1649698330000|2022-04-11 17:32:10|34763|34743|34759|34739|34763.3|34743.3|34758.3|34738.3|14
1649698340000|2022-04-11 17:32:20|34758.5|34738.5|34759.4|34739.4|34760.8|34740.8|34755.4|34735.4|15
1649698350000|2022-04-11 17:32:30|34759.7|34739.7|34758.8|34738.8|34760.6|34740.6|34758.5|34738.5|18
1649698360000|2022-04-11 17:32:40|34759.2|34739.2|34759.9|34739.9|34760.4|34740.4|34758.7|34738.7|10
1649698370000|2022-04-11 17:32:50|34759.8|34739.8|34763.4|34743.4|34766.2|34746.2|34759.1|34739.1|20
1649698380000|2022-04-11 17:33:00|34796.6|34713.6|34794.9|34714.7|34796.6|34727|34776.8|34713.6|25
1649698390000|2022-04-11 17:33:10|34794|34715|34785|34721.4|34794|34721.4|34785|34715|15
1649698400000|2022-04-11 17:33:20|34784.5|34721.8|34788.1|34718.3|34789.3|34727.9|34777.9|34718.3|15
1649698410000|2022-04-11 17:33:30|34761.4|34741.4|34762.7|34742.7|34762.7|34742.7|34761.1|34741.1|9
1649698420000|2022-04-11 17:33:40|34762.9|34742.9|34758|34738|34762.9|34742.9|34758|34738|9
1649698430000|2022-04-11 17:33:50|34759|34739|34759.2|34739.2|34759.7|34739.7|34758.5|34738.5|10
1649698440000|2022-04-11 17:34:00|34759.8|34739.8|34758.6|34738.6|34760.5|34740.5|34758.5|34738.5|12
1649698450000|2022-04-11 17:34:10|34758.7|34738.7|34760|34740|34760|34740|34758.7|34738.7|8
1649698460000|2022-04-11 17:34:20|34759.9|34739.9|34759.3|34739.3|34759.9|34739.9|34758.7|34738.7|5
1649698470000|2022-04-11 17:34:30|34759.2|34739.2|34757.4|34737.4|34759.4|34739.4|34756.5|34736.5|8
1649698480000|2022-04-11 17:34:40|34757.6|34737.6|34757.5|34737.5|34757.6|34737.6|34757.3|34737.3|5
1649698490000|2022-04-11 17:34:50|34757.4|34737.4|34758.9|34738.9|34759.5|34739.5|34757.4|34737.4|13
1649698500000|2022-04-11 17:35:00|34760|34740|34772.3|34722.3|34781.8|34740|34755.9|34715.3|15
1649698510000|2022-04-11 17:35:10|34778.5|34716|34782.5|34714|34782.8|34716|34778.3|34713|22
1649698520000|2022-04-11 17:35:20|34782.7|34714.3|34772|34722|34785|34722|34772|34713.1|20
1649698530000|2022-04-11 17:35:30|34771.6|34721.6|34785.6|34704.3|34785.6|34734.3|34752.2|34704.3|20
1649698540000|2022-04-11 17:35:40|34780|34709.8|34782.7|34708.5|34784.7|34718|34768|34707|15
1649698550000|2022-04-11 17:35:50|34779.7|34711.2|34779.7|34712.6|34779.7|34719.9|34769.9|34711.2|15
1649698560000|2022-04-11 17:36:00|34779|34712.1|34755.4|34735.4|34782|34735.7|34755.4|34711.2|21
1649698570000|2022-04-11 17:36:10|34755.8|34735.8|34784.3|34711.7|34789.4|34735.8|34755.8|34711.7|16
1649698580000|2022-04-11 17:36:20|34782.8|34712.8|34779.1|34714.1|34787.2|34721.3|34771.3|34710.6|20
1649698590000|2022-04-11 17:36:30|34779.2|34713.8|34778.7|34714.1|34780.7|34721.2|34771.2|34712.9|12
1649698600000|2022-04-11 17:36:40|34754.8|34734.8|34753|34733|34755|34735|34752.5|34732.5|9
1649698610000|2022-04-11 17:36:50|34753.3|34733.3|34754.7|34734.7|34757.6|34737.6|34753.3|34733.3|13
1649698620000|2022-04-11 17:37:00|34780.5|34715.7|34771.2|34721.2|34785.6|34721.6|34771.2|34712.8|22
1649698630000|2022-04-11 17:37:10|34780.8|34712.9|34782.3|34713.4|34782.9|34715.3|34780.7|34712.9|16
1649698640000|2022-04-11 17:37:20|34780.3|34715.2|34770.9|34720.9|34783|34720.9|34770.9|34713.4|13
1649698650000|2022-04-11 17:37:30|34753.6|34733.6|34754.5|34734.5|34754.5|34734.5|34753.6|34733.6|6
1649698660000|2022-04-11 17:37:40|34753.3|34733.3|34754.6|34734.6|34755.7|34735.7|34753.3|34733.3|10
1649698670000|2022-04-11 17:37:50|34754.4|34734.4|34754.4|34734.4|34757.4|34737.4|34754.4|34734.4|9
1649698680000|2022-04-11 17:38:00|34755|34735|34755.3|34735.3|34755.6|34735.6|34755|34735|11
1649698690000|2022-04-11 17:38:10|34755.4|34735.4|34757.6|34737.6|34757.6|34737.6|34755.4|34735.4|7
1649698700000|2022-04-11 17:38:20|34757.1|34737.1|34758.5|34738.5|34760|34740|34756.5|34736.5|20
1649698710000|2022-04-11 17:38:30|34758.2|34738.2|34758.3|34738.3|34759|34739|34758.1|34738.1|13
1649698720000|2022-04-11 17:38:40|34759.1|34739.1|34756.8|34736.8|34760.1|34740.1|34756.5|34736.5|17
1649698730000|2022-04-11 17:38:50|34756.6|34736.6|34758.1|34738.1|34758.2|34738.2|34756.6|34736.6|7
1649698740000|2022-04-11 17:39:00|34790.2|34711.2|34779.3|34716.8|34790.2|34723.2|34773.2|34710.6|16
1649698750000|2022-04-11 17:39:10|34780.3|34715.8|34774.1|34724.1|34784.1|34724.3|34772.9|34714.3|15
1649698760000|2022-04-11 17:39:20|34773.3|34723.3|34773.9|34723.9|34781.4|34723.9|34773.3|34717|6
1649698770000|2022-04-11 17:39:30|34757|34737|34758.7|34738.7|34758.8|34738.8|34756.9|34736.9|6
1649698780000|2022-04-11 17:39:40|34758.8|34738.8|34760.5|34740.5|34760.9|34740.9|34758.8|34738.8|9
1649698790000|2022-04-11 17:39:50|34760.1|34740.1|34759.9|34739.9|34760.2|34740.2|34756.4|34736.4|13
1649698800000|2022-04-11 17:40:00|34789.8|34714.5|34789.8|34718.4|34793.7|34726.2|34776.2|34712.4|20
1649698810000|2022-04-11 17:40:10|34789.5|34718|34786|34720.5|34789.5|34728.4|34777.9|34718|18
1649698820000|2022-04-11 17:40:20|34777.8|34727.8|34787.9|34719.7|34787.9|34728.2|34777.8|34719.7|11
1649698830000|2022-04-11 17:40:30|34761.7|34741.7|34761.8|34741.8|34761.8|34741.8|34758.8|34738.8|8
1649698840000|2022-04-11 17:40:40|34762.1|34742.1|34762|34742|34762.7|34742.7|34761.9|34741.9|13
1649698850000|2022-04-11 17:40:50|34762.1|34742.1|34760.2|34740.2|34762.1|34742.1|34756.8|34736.8|16
1649698860000|2022-04-11 17:41:00|34759.8|34739.8|34760.8|34740.8|34761.7|34741.7|34759.7|34739.7|18
1649698870000|2022-04-11 17:41:10|34760.5|34740.5|34760.8|34740.8|34760.8|34740.8|34760|34740|12
1649698880000|2022-04-11 17:41:20|34760.7|34740.7|34761|34741|34761|34741|34759.1|34739.1|8
1649698890000|2022-04-11 17:41:30|34760.8|34740.8|34761.2|34741.2|34764.2|34744.2|34759.3|34739.3|13
1649698900000|2022-04-11 17:41:40|34760.9|34740.9|34761.4|34741.4|34762.3|34742.3|34760.9|34740.9|14
1649698910000|2022-04-11 17:41:50|34758|34738|34759.5|34739.5|34759.5|34739.5|34757.6|34737.6|14
1649698920000|2022-04-11 17:42:00|34759.6|34739.6|34756.7|34736.7|34759.6|34739.6|34756.5|34736.5|18
1649698930000|2022-04-11 17:42:10|34757.6|34737.6|34758.4|34738.4|34760.1|34740.1|34757.2|34737.2|16
1649698940000|2022-04-11 17:42:20|34759.2|34739.2|34757.3|34737.3|34788.4|34741.7|34752.4|34720.8|19
1649698950000|2022-04-11 17:42:30|34757.9|34737.9|34757.8|34737.8|34758.8|34738.8|34756.6|34736.6|14
1649698960000|2022-04-11 17:42:40|34758.8|34738.8|34754.8|34734.8|34758.8|34738.8|34754.7|34734.7|9
1649698970000|2022-04-11 17:42:50|34755.7|34735.7|34758|34738|34785.5|34741.9|34751.4|34720.7|16
1649698980000|2022-04-11 17:43:00|34758.5|34738.5|34757.4|34737.4|34785.5|34739.4|34748.9|34710.4|22
1649698990000|2022-04-11 17:43:10|34756.6|34736.6|34756.4|34736.4|34780.5|34736.7|34751.5|34717.4|14
1649699000000|2022-04-11 17:43:20|34756.5|34736.5|34783.6|34709.9|34783.6|34736.5|34749.6|34709.9|17
1649699010000|2022-04-11 17:43:30|34782.1|34711.2|34782.7|34712.2|34786|34714.4|34778.1|34709|19
1649699020000|2022-04-11 17:43:40|34781.5|34713.1|34781.6|34712.2|34785.1|34721.9|34771.3|34711.7|16
1649699030000|2022-04-11 17:43:50|34780.6|34712.7|34755.5|34735.5|34781.7|34735.6|34755.4|34712|12
1649699040000|2022-04-11 17:44:00|34755.2|34735.2|34751.4|34731.4|34755.8|34735.8|34747.7|34727.7|12
1649699050000|2022-04-11 17:44:10|34750.9|34730.9|34752.4|34732.4|34752.4|34732.4|34748.7|34728.7|9
1649699060000|2022-04-11 17:44:20|34752.5|34732.5|34745.9|34725.9|34753.6|34733.6|34745.9|34725.9|24
1649699070000|2022-04-11 17:44:30|34747.1|34727.1|34747.5|34727.5|34747.7|34727.7|34746|34726|12
1649699080000|2022-04-11 17:44:40|34747.9|34727.9|34749|34729|34749|34729|34746.8|34726.8|8
1649699090000|2022-04-11 17:44:50|34748.8|34728.8|34746.6|34726.6|34748.8|34728.8|34745|34725|18
1649699100000|2022-04-11 17:45:00|34746.2|34726.2|34746.5|34726.5|34747.2|34727.2|34746|34726|14
1649699110000|2022-04-11 17:45:10|34744.9|34724.9|34780.1|34707.5|34788.9|34730.5|34744.9|34696.3|16
1649699120000|2022-04-11 17:45:20|34777.3|34709.9|34771.7|34706.4|34781.2|34713.7|34763.7|34704.5|23
1649699130000|2022-04-11 17:45:30|34771.5|34706.6|34775.7|34702.3|34775.8|34713.7|34762.9|34702.3|22
1649699140000|2022-04-11 17:45:40|34776.5|34701.1|34771|34704.2|34776.5|34711.8|34761.8|34701.1|19
1649699150000|2022-04-11 17:45:50|34771.2|34704.6|34744.2|34724.2|34773.4|34725|34742.4|34703.8|22
1649699160000|2022-04-11 17:46:00|34748.7|34728.7|34747|34727|34748.7|34728.7|34744.7|34724.7|19
1649699170000|2022-04-11 17:46:10|34746.7|34726.7|34738.2|34718.2|34746.7|34726.7|34736.4|34716.4|18
1649699180000|2022-04-11 17:46:20|34741.5|34721.5|34740.4|34720.4|34744.3|34724.3|34739.5|34719.5|16
1649699190000|2022-04-11 17:46:30|34742|34722|34741.5|34721.5|34742.3|34722.3|34741.1|34721.1|15
1649699200000|2022-04-11 17:46:40|34741.9|34721.9|34743.2|34723.2|34743.2|34723.2|34739.7|34719.7|12
1649699210000|2022-04-11 17:46:50|34743.1|34723.1|34744.3|34724.3|34744.8|34724.8|34743.1|34723.1|11
1649699220000|2022-04-11 17:47:00|34744.4|34724.4|34743.2|34723.2|34744.7|34724.7|34739.2|34719.2|16
1649699230000|2022-04-11 17:47:10|34743.3|34723.3|34738.1|34718.1|34743.4|34723.4|34735.7|34715.7|21
1649699240000|2022-04-11 17:47:20|34738|34718|34737.8|34717.8|34740.2|34720.2|34734.7|34714.7|12
1649699250000|2022-04-11 17:47:30|34737.9|34717.9|34739.5|34719.5|34739.5|34719.5|34737.9|34717.9|6
1649699260000|2022-04-11 17:47:40|34742.7|34722.7|34743.5|34723.5|34743.8|34723.8|34742.5|34722.5|11
1649699270000|2022-04-11 17:47:50|34743.8|34723.8|34738.7|34718.7|34743.8|34723.8|34738.7|34718.7|16
1649699280000|2022-04-11 17:48:00|34739.4|34719.4|34739.5|34719.5|34739.9|34719.9|34738.2|34718.2|9
1649699290000|2022-04-11 17:48:10|34739.2|34719.2|34742.2|34722.2|34742.7|34722.7|34739.2|34719.2|14
1649699300000|2022-04-11 17:48:20|34742.3|34722.3|34741.3|34721.3|34742.3|34722.3|34739.4|34719.4|8
1649699310000|2022-04-11 17:48:30|34740.6|34720.6|34742.9|34722.9|34744.8|34724.8|34740.6|34720.6|19
1649699320000|2022-04-11 17:48:40|34742.1|34722.1|34739.8|34719.8|34744.8|34724.8|34739.8|34719.8|18
1649699330000|2022-04-11 17:48:50|34740.6|34720.6|34741.8|34721.8|34742.8|34722.8|34740.6|34720.6|13
1649699340000|2022-04-11 17:49:00|34741.9|34721.9|34746.4|34726.4|34746.4|34726.4|34741.4|34721.4|13
1649699350000|2022-04-11 17:49:10|34746.8|34726.8|34748.1|34728.1|34748.1|34728.1|34743.7|34723.7|16
1649699360000|2022-04-11 17:49:20|34747.2|34727.2|34748.3|34728.3|34748.6|34728.6|34746.7|34726.7|22
1649699370000|2022-04-11 17:49:30|34748.4|34728.4|34748.8|34728.8|34749.2|34729.2|34745.6|34725.6|25
1649699380000|2022-04-11 17:49:40|34748.5|34728.5|34777.6|34699.7|34780|34730.1|34743.8|34696.8|22
1649699390000|2022-04-11 17:49:50|34778.2|34698.9|34774.8|34701.5|34778.2|34712.1|34762.1|34698.5|15
1649699400000|2022-04-11 17:50:00|34771.7|34704.3|34760.1|34710.1|34775.1|34710.1|34759.9|34698.9|19
1649699410000|2022-04-11 17:50:10|34768|34703.3|34746.7|34726.7|34773.5|34729.1|34743.2|34700.5|13
1649699420000|2022-04-11 17:50:20|34747.3|34727.3|34744.7|34724.7|34748.1|34728.1|34744.7|34724.7|16
1649699430000|2022-04-11 17:50:30|34745.9|34725.9|34747.8|34727.8|34749.6|34729.6|34745.9|34725.9|8
1649699440000|2022-04-11 17:50:40|34748.3|34728.3|34748.3|34728.3|34748.4|34728.4|34748.1|34728.1|4
1649699450000|2022-04-11 17:50:50|34748.4|34728.4|34748.8|34728.8|34748.8|34728.8|34747.8|34727.8|8
1649699460000|2022-04-11 17:51:00|34746.8|34726.8|34744.9|34724.9|34747.5|34727.5|34744.9|34724.9|9
1649699470000|2022-04-11 17:51:10|34744.5|34724.5|34748.3|34728.3|34748.3|34728.3|34742.6|34722.6|20
1649699480000|2022-04-11 17:51:20|34748.6|34728.6|34747.7|34727.7|34748.6|34728.6|34747.2|34727.2|17
1649699490000|2022-04-11 17:51:30|34748|34728|34749.8|34729.8|34752.4|34732.4|34747.8|34727.8|12
1649699500000|2022-04-11 17:51:40|34749.7|34729.7|34750.6|34730.6|34751.5|34731.5|34749.7|34729.7|9
1649699510000|2022-04-11 17:51:50|34751.6|34731.6|34748.5|34728.5|34751.6|34731.6|34747.1|34727.1|9
1649699520000|2022-04-11 17:52:00|34748.2|34728.2|34748.7|34728.7|34749.2|34729.2|34748.1|34728.1|10
1649699530000|2022-04-11 17:52:10|34749|34729|34750|34730|34751.4|34731.4|34748.9|34728.9|12
1649699540000|2022-04-11 17:52:20|34750.4|34730.4|34748.6|34728.6|34750.6|34730.6|34747.9|34727.9|12
1649699550000|2022-04-11 17:52:30|34747.4|34727.4|34749|34729|34749.1|34729.1|34747.4|34727.4|10
1649699560000|2022-04-11 17:52:40|34749.1|34729.1|34748.2|34728.2|34750.6|34730.6|34748.1|34728.1|10
1649699570000|2022-04-11 17:52:50|34750|34730|34751.4|34731.4|34751.7|34731.7|34750|34730|10
1649699580000|2022-04-11 17:53:00|34751.7|34731.7|34752.2|34732.2|34752.2|34732.2|34751.3|34731.3|9
1649699590000|2022-04-11 17:53:10|34749.1|34729.1|34748.6|34728.6|34749.8|34729.8|34748.6|34728.6|8
1649699600000|2022-04-11 17:53:20|34750.7|34730.7|34750.5|34730.5|34750.7|34730.7|34748.7|34728.7|7
1649699610000|2022-04-11 17:53:30|34751.8|34731.8|34752|34732|34752|34732|34751.8|34731.8|2
1649699620000|2022-04-11 17:53:40|34749.4|34729.4|34751.8|34731.8|34751.8|34731.8|34749.4|34729.4|8
1649699630000|2022-04-11 17:53:50|34751.5|34731.5|34754.3|34734.3|34754.3|34734.3|34751.3|34731.3|8
1649699640000|2022-04-11 17:54:00|34754.1|34734.1|34755.1|34735.1|34756.3|34736.3|34750.9|34730.9|14
1649699650000|2022-04-11 17:54:10|34755.3|34735.3|34755.4|34735.4|34755.5|34735.5|34755.3|34735.3|5
1649699660000|2022-04-11 17:54:20|34755.5|34735.5|34754.5|34734.5|34755.5|34735.5|34754.3|34734.3|7
1649699670000|2022-04-11 17:54:30|34751.2|34731.2|34753.9|34733.9|34754.2|34734.2|34751.2|34731.2|7
1649699680000|2022-04-11 17:54:40|34754.1|34734.1|34751.5|34731.5|34755.7|34735.7|34751.5|34731.5|11
1649699690000|2022-04-11 17:54:50|34752|34732|34754.7|34734.7|34755.2|34735.2|34752|34732|14
1649699700000|2022-04-11 17:55:00|34754.9|34734.9|34755.1|34735.1|34755.5|34735.5|34752.6|34732.6|15
1649699710000|2022-04-11 17:55:10|34754.9|34734.9|34752.1|34732.1|34755.9|34735.9|34751.6|34731.6|12
1649699720000|2022-04-11 17:55:20|34751.9|34731.9|34752.8|34732.8|34752.8|34732.8|34751.9|34731.9|8
1649699730000|2022-04-11 17:55:30|34752.9|34732.9|34752.9|34732.9|34777.4|34735|34750.3|34714.4|11
1649699740000|2022-04-11 17:55:40|34753|34733|34753.5|34733.5|34755.2|34735.2|34750.6|34730.6|11
1649699750000|2022-04-11 17:55:50|34753.7|34733.7|34755.7|34735.7|34756.4|34736.4|34753.6|34733.6|15
1649699760000|2022-04-11 17:56:00|34751.2|34731.2|34755.8|34735.8|34756|34736|34750.9|34730.9|13
1649699770000|2022-04-11 17:56:10|34755.9|34735.9|34755.6|34735.6|34756.5|34736.5|34752.7|34732.7|11
1649699780000|2022-04-11 17:56:20|34755.4|34735.4|34756|34736|34756|34736|34754.9|34734.9|6
1649699790000|2022-04-11 17:56:30|34757.2|34737.2|34756.4|34736.4|34757.3|34737.3|34756.4|34736.4|9
1649699800000|2022-04-11 17:56:40|34757|34737|34755.2|34735.2|34757.1|34737.1|34753.7|34733.7|11
1649699810000|2022-04-11 17:56:50|34755|34735|34753|34733|34755|34735|34752.2|34732.2|17
1649699820000|2022-04-11 17:57:00|34752.7|34732.7|34752.7|34732.7|34754.3|34734.3|34752.7|34732.7|8
1649699830000|2022-04-11 17:57:10|34752.8|34732.8|34754.7|34734.7|34754.7|34734.7|34751.2|34731.2|7
1649699840000|2022-04-11 17:57:20|34756.5|34736.5|34753.6|34733.6|34756.5|34736.5|34753.6|34733.6|8
1649699850000|2022-04-11 17:57:30|34753.9|34733.9|34754.2|34734.2|34755.5|34735.5|34750.9|34730.9|14
1649699860000|2022-04-11 17:57:40|34754.3|34734.3|34755.3|34735.3|34755.3|34735.3|34754.1|34734.1|11
1649699870000|2022-04-11 17:57:50|34755.2|34735.2|34753.1|34733.1|34755.2|34735.2|34752|34732|17
1649699880000|2022-04-11 17:58:00|34752.9|34732.9|34753.8|34733.8|34754.3|34734.3|34752.6|34732.6|12
1649699890000|2022-04-11 17:58:10|34753.7|34733.7|34754.7|34734.7|34756.5|34736.5|34751.3|34731.3|13
1649699900000|2022-04-11 17:58:20|34754.9|34734.9|34764.5|34744.5|34764.5|34744.5|34754.9|34734.9|22
1649699910000|2022-04-11 17:58:30|34765.9|34745.9|34765.3|34745.3|34766.2|34746.2|34764.8|34744.8|13
1649699920000|2022-04-11 17:58:40|34765.2|34745.2|34764.2|34744.2|34766.3|34746.3|34763.6|34743.6|14
1649699930000|2022-04-11 17:58:50|34763.9|34743.9|34764.3|34744.3|34764.7|34744.7|34762.1|34742.1|20
1649699940000|2022-04-11 17:59:00|34765.1|34745.1|34765|34745|34765.3|34745.3|34762.9|34742.9|20
1649699950000|2022-04-11 17:59:10|34763|34743|34767.2|34747.2|34767.2|34747.2|34762.3|34742.3|16
1649699960000|2022-04-11 17:59:20|34767|34747|34763.8|34743.8|34767.2|34747.2|34762.4|34742.4|27
1649699970000|2022-04-11 17:59:30|34763.9|34743.9|34765.7|34745.7|34765.8|34745.8|34763.2|34743.2|19
1649699980000|2022-04-11 17:59:40|34764.9|34744.9|34766.8|34746.8|34767.2|34747.2|34764.4|34744.4|15
1649699990000|2022-04-11 17:59:50|34766.9|34746.9|34767.3|34747.3|34770|34750|34765.3|34745.3|23
1649700000000|2022-04-11 18:00:00|34768.2|34748.2|34791.8|34729.2|34795.9|34752.2|34768.2|34726.8|26
1649700010000|2022-04-11 18:00:10|34793.1|34730|34765.8|34745.8|34794.2|34746.8|34765.7|34726.2|18
1649700020000|2022-04-11 18:00:20|34766.1|34746.1|34766.1|34746.1|34766.1|34746.1|34765.1|34745.1|9
1649700030000|2022-04-11 18:00:30|34766.2|34746.2|34770.9|34750.9|34770.9|34750.9|34765.2|34745.2|23
1649700040000|2022-04-11 18:00:40|34773.3|34753.3|34769.3|34749.3|34774.3|34754.3|34768.7|34748.7|18
1649700050000|2022-04-11 18:00:50|34768|34748|34768.9|34748.9|34770.1|34750.1|34767.7|34747.7|23
1649700060000|2022-04-11 18:01:00|34768.8|34748.8|34769.5|34749.5|34770.1|34750.1|34768|34748|24
1649700070000|2022-04-11 18:01:10|34769.9|34749.9|34768.9|34748.9|34771|34751|34766.9|34746.9|22
1649700080000|2022-04-11 18:01:20|34768.6|34748.6|34770.8|34750.8|34771.7|34751.7|34764.8|34744.8|30
1649700090000|2022-04-11 18:01:30|34770.6|34750.6|34768.5|34748.5|34770.6|34750.6|34767.8|34747.8|19
1649700100000|2022-04-11 18:01:40|34768.2|34748.2|34772.8|34752.8|34775|34755|34768.2|34748.2|32
1649700110000|2022-04-11 18:01:50|34772.9|34752.9|34772.2|34752.2|34776.9|34756.9|34770.6|34750.6|31
1649700120000|2022-04-11 18:02:00|34773.2|34753.2|34770|34750|34774.3|34754.3|34769.7|34749.7|23
1649700130000|2022-04-11 18:02:10|34772.8|34752.8|34778.5|34758.5|34778.5|34758.5|34768.3|34748.3|30
1649700140000|2022-04-11 18:02:20|34778.7|34758.7|34771.5|34751.5|34778.9|34758.9|34771.5|34751.5|25
1649700150000|2022-04-11 18:02:30|34771.4|34751.4|34769.8|34749.8|34771.6|34751.6|34768.5|34748.5|20
1649700160000|2022-04-11 18:02:40|34770.1|34750.1|34769.8|34749.8|34773.5|34753.5|34768.8|34748.8|21
1649700170000|2022-04-11 18:02:50|34769.2|34749.2|34768.3|34748.3|34773.3|34753.3|34768.3|34748.3|15
1649700180000|2022-04-11 18:03:00|34769.3|34749.3|34771.3|34751.3|34774.7|34754.7|34768.8|34748.8|27
1649700190000|2022-04-11 18:03:10|34770.7|34750.7|34772|34752|34772.6|34752.6|34769.3|34749.3|20
1649700200000|2022-04-11 18:03:20|34772.1|34752.1|34770.3|34750.3|34773.1|34753.1|34767.6|34747.6|21
1649700210000|2022-04-11 18:03:30|34770.7|34750.7|34768|34748|34771.3|34751.3|34767.4|34747.4|21
1649700220000|2022-04-11 18:03:40|34766.5|34746.5|34767.4|34747.4|34768.5|34748.5|34765.1|34745.1|20
1649700230000|2022-04-11 18:03:50|34767.9|34747.9|34770|34750|34770.7|34750.7|34767.2|34747.2|25
1649700240000|2022-04-11 18:04:00|34769.8|34749.8|34769.9|34749.9|34771.6|34751.6|34769.4|34749.4|20
1649700250000|2022-04-11 18:04:10|34770.8|34750.8|34769.3|34749.3|34771.6|34751.6|34769.2|34749.2|24
1649700260000|2022-04-11 18:04:20|34769.7|34749.7|34769.9|34749.9|34769.9|34749.9|34769.1|34749.1|12
1649700270000|2022-04-11 18:04:30|34770.6|34750.6|34768.1|34748.1|34770.6|34750.6|34764|34744|16
1649700280000|2022-04-11 18:04:40|34767.9|34747.9|34767.4|34747.4|34769.1|34749.1|34766.3|34746.3|19
1649700290000|2022-04-11 18:04:50|34767.7|34747.7|34763.8|34743.8|34769.7|34749.7|34763.8|34743.8|19
1649700300000|2022-04-11 18:05:00|34764|34744|34764.3|34744.3|34764.6|34744.6|34763.3|34743.3|14
1649700310000|2022-04-11 18:05:10|34765.4|34745.4|34764.8|34744.8|34765.4|34745.4|34764.3|34744.3|16
1649700320000|2022-04-11 18:05:20|34765.2|34745.2|34766.4|34746.4|34766.4|34746.4|34765.2|34745.2|6
1649700330000|2022-04-11 18:05:30|34768|34748|34769.2|34749.2|34769.2|34749.2|34763.7|34743.7|11
1649700340000|2022-04-11 18:05:40|34765.4|34745.4|34766.6|34746.6|34766.7|34746.7|34765.4|34745.4|11
1649700350000|2022-04-11 18:05:50|34766.8|34746.8|34766.6|34746.6|34766.8|34746.8|34765|34745|10
1649700360000|2022-04-11 18:06:00|34766.2|34746.2|34767.3|34747.3|34767.3|34747.3|34764.9|34744.9|15
1649700370000|2022-04-11 18:06:10|34767.1|34747.1|34765.8|34745.8|34767.6|34747.6|34765.1|34745.1|21
1649700380000|2022-04-11 18:06:20|34765.6|34745.6|34763.7|34743.7|34765.6|34745.6|34763.7|34743.7|16
1649700390000|2022-04-11 18:06:30|34764.3|34744.3|34765.4|34745.4|34766.5|34746.5|34763.4|34743.4|17
1649700400000|2022-04-11 18:06:40|34763.4|34743.4|34762.9|34742.9|34764.6|34744.6|34761.5|34741.5|23
1649700410000|2022-04-11 18:06:50|34762.7|34742.7|34761.7|34741.7|34763.4|34743.4|34761|34741|19
1649700420000|2022-04-11 18:07:00|34761.4|34741.4|34761.4|34741.4|34762.7|34742.7|34761|34741|9
1649700430000|2022-04-11 18:07:10|34761.6|34741.6|34760.6|34740.6|34762.5|34742.5|34760.6|34740.6|11
1649700440000|2022-04-11 18:07:20|34761.3|34741.3|34761.4|34741.4|34761.6|34741.6|34760.4|34740.4|12
1649700450000|2022-04-11 18:07:30|34760.8|34740.8|34760.8|34740.8|34761.7|34741.7|34759.2|34739.2|16
1649700460000|2022-04-11 18:07:40|34761|34741|34756.2|34736.2|34762.4|34742.4|34755.2|34735.2|28
1649700470000|2022-04-11 18:07:50|34756|34736|34752.9|34732.9|34760.9|34740.9|34752|34732|23
1649700480000|2022-04-11 18:08:00|34748.4|34728.4|34754|34734|34756.1|34736.1|34748.4|34728.4|22
1649700490000|2022-04-11 18:08:10|34754.3|34734.3|34755.1|34735.1|34755.6|34735.6|34753.6|34733.6|14
1649700500000|2022-04-11 18:08:20|34755.2|34735.2|34759.1|34739.1|34760.1|34740.1|34754.1|34734.1|14
1649700510000|2022-04-11 18:08:30|34759.2|34739.2|34756.5|34736.5|34759.7|34739.7|34752.9|34732.9|16
1649700520000|2022-04-11 18:08:40|34757.5|34737.5|34750.8|34730.8|34757.5|34737.5|34750.8|34730.8|11
1649700530000|2022-04-11 18:08:50|34751.4|34731.4|34752.4|34732.4|34755|34735|34749.1|34729.1|21
1649700540000|2022-04-11 18:09:00|34753.6|34733.6|34751.3|34731.3|34753.9|34733.9|34751.3|34731.3|11
1649700550000|2022-04-11 18:09:10|34752|34732|34751.4|34731.4|34753.2|34733.2|34751.3|34731.3|18
1649700560000|2022-04-11 18:09:20|34751.8|34731.8|34749|34729|34751.8|34731.8|34749|34729|10
1649700570000|2022-04-11 18:09:30|34749.7|34729.7|34751.3|34731.3|34752.1|34732.1|34749.6|34729.6|14
1649700580000|2022-04-11 18:09:40|34751.7|34731.7|34752.2|34732.2|34752.8|34732.8|34750.4|34730.4|13
1649700590000|2022-04-11 18:09:50|34752.1|34732.1|34752.7|34732.7|34759|34739|34752.1|34732.1|22
1649700600000|2022-04-11 18:10:00|34754.9|34734.9|34757.5|34737.5|34757.5|34737.5|34753.5|34733.5|23
1649700610000|2022-04-11 18:10:10|34757.7|34737.7|34756.5|34736.5|34758.2|34738.2|34755.3|34735.3|16
1649700620000|2022-04-11 18:10:20|34757.4|34737.4|34758.4|34738.4|34758.4|34738.4|34756.9|34736.9|19
1649700630000|2022-04-11 18:10:30|34756.1|34736.1|34756.9|34736.9|34757.5|34737.5|34753.7|34733.7|15
1649700640000|2022-04-11 18:10:40|34757.5|34737.5|34755|34735|34759.3|34739.3|34754.9|34734.9|11
1649700650000|2022-04-11 18:10:50|34754.8|34734.8|34752.3|34732.3|34756.1|34736.1|34752.3|34732.3|17
1649700660000|2022-04-11 18:11:00|34752.2|34732.2|34753.5|34733.5|34753.9|34733.9|34751.9|34731.9|15
1649700670000|2022-04-11 18:11:10|34753.8|34733.8|34752.9|34732.9|34753.9|34733.9|34751.2|34731.2|15
1649700680000|2022-04-11 18:11:20|34752.1|34732.1|34755.6|34735.6|34755.6|34735.6|34752|34732|12
1649700690000|2022-04-11 18:11:30|34755.4|34735.4|34756.6|34736.6|34756.7|34736.7|34755.4|34735.4|9
1649700700000|2022-04-11 18:11:40|34756.7|34736.7|34753.6|34733.6|34758.6|34738.6|34753.6|34733.6|19
1649700710000|2022-04-11 18:11:50|34755.9|34735.9|34752.9|34732.9|34757.4|34737.4|34752.8|34732.8|27
1649700720000|2022-04-11 18:12:00|34754.7|34734.7|34757.6|34737.6|34759.6|34739.6|34754.3|34734.3|22
1649700730000|2022-04-11 18:12:10|34753.9|34733.9|34756.1|34736.1|34756.1|34736.1|34753.9|34733.9|17
1649700740000|2022-04-11 18:12:20|34756.6|34736.6|34757.2|34737.2|34757.2|34737.2|34754.1|34734.1|16
1649700750000|2022-04-11 18:12:30|34754.8|34734.8|34756.1|34736.1|34757.8|34737.8|34752.5|34732.5|15
1649700760000|2022-04-11 18:12:40|34756.4|34736.4|34754.1|34734.1|34756.4|34736.4|34750.8|34730.8|23
1649700770000|2022-04-11 18:12:50|34754.3|34734.3|34751.4|34731.4|34754.9|34734.9|34750.8|34730.8|9
1649700780000|2022-04-11 18:13:00|34752|34732|34754.6|34734.6|34754.6|34734.6|34751.8|34731.8|12
1649700790000|2022-04-11 18:13:10|34754.2|34734.2|34752.3|34732.3|34754.8|34734.8|34751|34731|12
1649700800000|2022-04-11 18:13:20|34752.7|34732.7|34753.5|34733.5|34753.8|34733.8|34751.6|34731.6|12
1649700810000|2022-04-11 18:13:30|34753.9|34733.9|34756.7|34736.7|34756.7|34736.7|34753.5|34733.5|15
1649700820000|2022-04-11 18:13:40|34756.6|34736.6|34754.3|34734.3|34757.9|34737.9|34751.9|34731.9|17
1649700830000|2022-04-11 18:13:50|34753.9|34733.9|34755.6|34735.6|34756|34736|34752.4|34732.4|15
1649700840000|2022-04-11 18:14:00|34755.4|34735.4|34754.9|34734.9|34755.5|34735.5|34754.6|34734.6|15
1649700850000|2022-04-11 18:14:10|34754.6|34734.6|34753.5|34733.5|34755.1|34735.1|34752.7|34732.7|9
1649700860000|2022-04-11 18:14:20|34753.2|34733.2|34753.9|34733.9|34758.5|34738.5|34752.8|34732.8|17
1649700870000|2022-04-11 18:14:30|34754.2|34734.2|34758.4|34738.4|34758.4|34738.4|34754|34734|21
1649700880000|2022-04-11 18:14:40|34758|34738|34758.4|34738.4|34758.5|34738.5|34754.9|34734.9|15
1649700890000|2022-04-11 18:14:50|34756.3|34736.3|34757|34737|34757.5|34737.5|34754.2|34734.2|16
1649700900000|2022-04-11 18:15:00|34754.6|34734.6|34754.8|34734.8|34755.4|34735.4|34753.9|34733.9|18
1649700910000|2022-04-11 18:15:10|34754.9|34734.9|34753.8|34733.8|34756.4|34736.4|34753.8|34733.8|16
1649700920000|2022-04-11 18:15:20|34754.4|34734.4|34754.9|34734.9|34755.3|34735.3|34754.2|34734.2|10
1649700930000|2022-04-11 18:15:30|34755.3|34735.3|34754.9|34734.9|34756.1|34736.1|34751.7|34731.7|20
1649700940000|2022-04-11 18:15:40|34751.5|34731.5|34751.5|34731.5|34756.3|34736.3|34750.2|34730.2|19
1649700950000|2022-04-11 18:15:50|34752.6|34732.6|34751.4|34731.4|34752.9|34732.9|34751.4|34731.4|12
1649700960000|2022-04-11 18:16:00|34752.2|34732.2|34752.5|34732.5|34753.7|34733.7|34750.5|34730.5|23
1649700970000|2022-04-11 18:16:10|34752.4|34732.4|34751.9|34731.9|34759|34739|34751.1|34731.1|20
1649700980000|2022-04-11 18:16:20|34752.1|34732.1|34753.9|34733.9|34753.9|34733.9|34751.9|34731.9|14
1649700990000|2022-04-11 18:16:30|34753.8|34733.8|34752.9|34732.9|34753.8|34733.8|34750|34730|14
1649701000000|2022-04-11 18:16:40|34753.3|34733.3|34753.4|34733.4|34753.9|34733.9|34752.8|34732.8|16
1649701010000|2022-04-11 18:16:50|34752.6|34732.6|34753.2|34733.2|34754|34734|34752.5|34732.5|13
1649701020000|2022-04-11 18:17:00|34753|34733|34754|34734|34756|34736|34753|34733|11
1649701030000|2022-04-11 18:17:10|34755.5|34735.5|34755.5|34735.5|34755.8|34735.8|34752.4|34732.4|14
1649701040000|2022-04-11 18:17:20|34753.7|34733.7|34752.9|34732.9|34754.9|34734.9|34752.9|34732.9|18
1649701050000|2022-04-11 18:17:30|34753|34733|34757.8|34737.8|34757.8|34737.8|34752|34732|17
1649701060000|2022-04-11 18:17:40|34756.9|34736.9|34750.8|34730.8|34756.9|34736.9|34748.3|34728.3|21
1649701070000|2022-04-11 18:17:50|34751.3|34731.3|34754.6|34734.6|34754.6|34734.6|34748.4|34728.4|14
1649701080000|2022-04-11 18:18:00|34754.2|34734.2|34748.8|34728.8|34754.2|34734.2|34748.6|34728.6|11
1649701090000|2022-04-11 18:18:10|34748.9|34728.9|34754.9|34734.9|34755|34735|34748.7|34728.7|15
1649701100000|2022-04-11 18:18:20|34749.5|34729.5|34748.7|34728.7|34756.1|34736.1|34748.7|34728.7|23
1649701110000|2022-04-11 18:18:30|34748.8|34728.8|34783.9|34716.6|34788.9|34738.8|34745.1|34715|30
1649701120000|2022-04-11 18:18:40|34774.2|34724.2|34784.9|34714.2|34792.2|34735.6|34752.5|34706.4|23
1649701130000|2022-04-11 18:18:50|34788.6|34712.9|34787.6|34712.5|34792.8|34714.2|34786.1|34707.4|20
1649701140000|2022-04-11 18:19:00|34786.4|34713.3|34784.2|34716|34787.6|34725|34775|34712.5|14
1649701150000|2022-04-11 18:19:10|34783.5|34716.2|34757.6|34737.6|34786.4|34737.6|34755.3|34714.1|20
1649701160000|2022-04-11 18:19:20|34756.5|34736.5|34755.4|34735.4|34783.6|34736.5|34754.4|34717.5|20
1649701170000|2022-04-11 18:19:30|34753.9|34733.9|34756.2|34736.2|34757|34737|34752.9|34732.9|18
1649701180000|2022-04-11 18:19:40|34755|34735|34756|34736|34756.8|34736.8|34754.7|34734.7|13
1649701190000|2022-04-11 18:19:50|34756.9|34736.9|34755.5|34735.5|34757.1|34737.1|34755|34735|14
1649701200000|2022-04-11 18:20:00|34755.4|34735.4|34753.5|34733.5|34758.3|34738.3|34753.5|34733.5|15
1649701210000|2022-04-11 18:20:10|34753.8|34733.8|34751.8|34731.8|34754.6|34734.6|34748.7|34728.7|14
1649701220000|2022-04-11 18:20:20|34752.9|34732.9|34750.9|34730.9|34752.9|34732.9|34750.9|34730.9|16
1649701230000|2022-04-11 18:20:30|34750.6|34730.6|34752.1|34732.1|34780.1|34732.7|34750.6|34717.5|21
1649701240000|2022-04-11 18:20:40|34751.5|34731.5|34751.3|34731.3|34752.2|34732.2|34749.3|34729.3|17
1649701250000|2022-04-11 18:20:50|34751.4|34731.4|34751.5|34731.5|34751.5|34731.5|34750.2|34730.2|16
1649701260000|2022-04-11 18:21:00|34750.4|34730.4|34749.1|34729.1|34753.9|34733.9|34749|34729|21
1649701270000|2022-04-11 18:21:10|34749.5|34729.5|34754.8|34734.8|34757.1|34737.1|34749.5|34729.5|16
1649701280000|2022-04-11 18:21:20|34754|34734|34752.3|34732.3|34755.2|34735.2|34751.9|34731.9|15
1649701290000|2022-04-11 18:21:30|34750.8|34730.8|34751|34731|34755.5|34735.5|34749.3|34729.3|20
1649701300000|2022-04-11 18:21:40|34751.2|34731.2|34750.3|34730.3|34752.3|34732.3|34749.8|34729.8|19
1649701310000|2022-04-11 18:21:50|34750.4|34730.4|34751.1|34731.1|34752.3|34732.3|34748.8|34728.8|14
1649701320000|2022-04-11 18:22:00|34751|34731|34756.4|34736.4|34758.7|34738.7|34751|34731|16
1649701330000|2022-04-11 18:22:10|34760.1|34740.1|34757.8|34737.8|34762.7|34742.7|34755|34735|24
1649701340000|2022-04-11 18:22:20|34757.7|34737.7|34778|34728|34784.2|34746.7|34757.7|34721.8|23
1649701350000|2022-04-11 18:22:30|34777|34727|34777.7|34727.7|34784.4|34745.8|34760.3|34719.3|18
1649701360000|2022-04-11 18:22:40|34778|34728|34775|34725|34782.5|34728.2|34774.9|34717.2|18
1649701370000|2022-04-11 18:22:50|34764.2|34744.2|34762.1|34742.1|34765.8|34745.8|34760.4|34740.4|16
1649701380000|2022-04-11 18:23:00|34762.3|34742.3|34762|34742|34785.4|34745|34757.7|34713.3|26
1649701390000|2022-04-11 18:23:10|34759.4|34739.4|34772|34722|34779.8|34743.3|34759.4|34713.2|23
1649701400000|2022-04-11 18:23:20|34772.2|34722.2|34776.5|34726.5|34782.3|34727.5|34772.2|34715.6|20
1649701410000|2022-04-11 18:23:30|34777.5|34727.5|34769.3|34749.3|34782.2|34750.8|34763.1|34719.4|31
1649701420000|2022-04-11 18:23:40|34769.1|34749.1|34769|34749|34770.8|34750.8|34768.7|34748.7|27
1649701430000|2022-04-11 18:23:50|34768.6|34748.6|34770.1|34750.1|34770.1|34750.1|34768.4|34748.4|14
1649701440000|2022-04-11 18:24:00|34770|34750|34771|34751|34772.7|34752.7|34769.9|34749.9|18
1649701450000|2022-04-11 18:24:10|34770.4|34750.4|34770.7|34750.7|34771.6|34751.6|34764.9|34744.9|24
1649701460000|2022-04-11 18:24:20|34770|34750|34770|34750|34771.9|34751.9|34769.8|34749.8|17
1649701470000|2022-04-11 18:24:30|34770.3|34750.3|34769.1|34749.1|34772.5|34752.5|34764.1|34744.1|20
1649701480000|2022-04-11 18:24:40|34768.8|34748.8|34768.2|34748.2|34772.2|34752.2|34767.8|34747.8|22
1649701490000|2022-04-11 18:24:50|34767.1|34747.1|34766.2|34746.2|34768.6|34748.6|34766.2|34746.2|10
1649701500000|2022-04-11 18:25:00|34766.8|34746.8|34770.6|34750.6|34795.3|34751|34766.1|34726.5|14
1649701510000|2022-04-11 18:25:10|34769.4|34749.4|34768.1|34748.1|34770.6|34750.6|34761.1|34741.1|14
1649701520000|2022-04-11 18:25:20|34768.2|34748.2|34772.1|34752.1|34772.1|34752.1|34766|34746|10
1649701530000|2022-04-11 18:25:30|34771.4|34751.4|34768.6|34748.6|34771.4|34751.4|34766.6|34746.6|28
1649701540000|2022-04-11 18:25:40|34769.3|34749.3|34767|34747|34769.3|34749.3|34767|34747|15
1649701550000|2022-04-11 18:25:50|34767.1|34747.1|34767.9|34747.9|34768.2|34748.2|34767.1|34747.1|16
1649701560000|2022-04-11 18:26:00|34768|34748|34768.9|34748.9|34769.2|34749.2|34763.8|34743.8|21
1649701570000|2022-04-11 18:26:10|34769.9|34749.9|34768|34748|34769.9|34749.9|34763.9|34743.9|14
1649701580000|2022-04-11 18:26:20|34767.7|34747.7|34766.1|34746.1|34769.9|34749.9|34764.2|34744.2|21
1649701590000|2022-04-11 18:26:30|34766|34746|34766.9|34746.9|34768.2|34748.2|34765.6|34745.6|17
1649701600000|2022-04-11 18:26:40|34766.6|34746.6|34767.6|34747.6|34767.9|34747.9|34766.6|34746.6|19
1649701610000|2022-04-11 18:26:50|34767.7|34747.7|34765|34745|34767.7|34747.7|34764.7|34744.7|19
1649701620000|2022-04-11 18:27:00|34763.6|34743.6|34768|34748|34769.7|34749.7|34761.9|34741.9|26
1649701630000|2022-04-11 18:27:10|34767.5|34747.5|34760.5|34740.5|34770|34750|34760|34740|25
1649701640000|2022-04-11 18:27:20|34761.7|34741.7|34762.7|34742.7|34762.9|34742.9|34758.7|34738.7|18
1649701650000|2022-04-11 18:27:30|34762.4|34742.4|34758.7|34738.7|34762.9|34742.9|34758|34738|19
1649701660000|2022-04-11 18:27:40|34759.1|34739.1|34759.5|34739.5|34760.1|34740.1|34759|34739|10
1649701670000|2022-04-11 18:27:50|34759.3|34739.3|34758.2|34738.2|34760.2|34740.2|34756.9|34736.9|16
1649701680000|2022-04-11 18:28:00|34761.5|34741.5|34759.7|34739.7|34762.7|34742.7|34757.3|34737.3|17
1649701690000|2022-04-11 18:28:10|34762.3|34742.3|34773.3|34753.3|34775|34755|34762.3|34742.3|34
1649701700000|2022-04-11 18:28:20|34772.6|34752.6|34774.1|34754.1|34774.7|34754.7|34772.6|34752.6|21
1649701710000|2022-04-11 18:28:30|34773.8|34753.8|34772.2|34752.2|34775.6|34755.6|34771.2|34751.2|17
1649701720000|2022-04-11 18:28:40|34772.3|34752.3|34772.5|34752.5|34774|34754|34772.3|34752.3|24
1649701730000|2022-04-11 18:28:50|34772.7|34752.7|34771.8|34751.8|34772.7|34752.7|34771.1|34751.1|18
1649701740000|2022-04-11 18:29:00|34771.9|34751.9|34759.8|34739.8|34772.7|34752.7|34758.1|34738.1|20
1649701750000|2022-04-11 18:29:10|34760.2|34740.2|34760.1|34740.1|34763.8|34743.8|34758|34738|19
1649701760000|2022-04-11 18:29:20|34760|34740|34759.4|34739.4|34760.6|34740.6|34758.9|34738.9|17
1649701770000|2022-04-11 18:29:30|34759.8|34739.8|34763.1|34743.1|34764.7|34744.7|34759.3|34739.3|17
1649701780000|2022-04-11 18:29:40|34761.9|34741.9|34762.2|34742.2|34763.1|34743.1|34760.1|34740.1|19
1649701790000|2022-04-11 18:29:50|34762.3|34742.3|34765.5|34745.5|34766|34746|34762.3|34742.3|13
1649701800000|2022-04-11 18:30:00|34766.4|34746.4|34762|34742|34767.2|34747.2|34760.4|34740.4|22
1649701810000|2022-04-11 18:30:10|34763.3|34743.3|34765.2|34745.2|34768.1|34748.1|34761|34741|19
1649701820000|2022-04-11 18:30:20|34764.8|34744.8|34786.2|34722.2|34788.7|34745|34758.2|34721|16
1649701830000|2022-04-11 18:30:30|34778.8|34728.8|34758.9|34738.9|34779.8|34744.3|34758.5|34728.8|14
1649701840000|2022-04-11 18:30:40|34764|34744|34761.2|34741.2|34764.2|34744.2|34761.2|34741.2|17
1649701850000|2022-04-11 18:30:50|34760.7|34740.7|34756.3|34736.3|34762.3|34742.3|34755.3|34735.3|16
1649701860000|2022-04-11 18:31:00|34757.8|34737.8|34756|34736|34758.2|34738.2|34756|34736|12
1649701870000|2022-04-11 18:31:10|34755.9|34735.9|34754.7|34734.7|34784.2|34740.8|34754.7|34718.9|19
1649701880000|2022-04-11 18:31:20|34755.3|34735.3|34759.4|34739.4|34760.2|34740.2|34754.9|34734.9|11
1649701890000|2022-04-11 18:31:30|34759|34739|34758.8|34738.8|34759.6|34739.6|34757.5|34737.5|17
1649701900000|2022-04-11 18:31:40|34758.3|34738.3|34752.8|34732.8|34758.7|34738.7|34752.7|34732.7|11
1649701910000|2022-04-11 18:31:50|34753.1|34733.1|34756.9|34736.9|34756.9|34736.9|34753.1|34733.1|5
1649701920000|2022-04-11 18:32:00|34757.2|34737.2|34756.1|34736.1|34757.2|34737.2|34753.1|34733.1|19
1649701930000|2022-04-11 18:32:10|34756.9|34736.9|34756.7|34736.7|34757.2|34737.2|34752.1|34732.1|11
1649701940000|2022-04-11 18:32:20|34756.5|34736.5|34757.6|34737.6|34757.6|34737.6|34756.3|34736.3|11
1649701950000|2022-04-11 18:32:30|34757.1|34737.1|34750.5|34730.5|34757.1|34737.1|34749.8|34729.8|17
1649701960000|2022-04-11 18:32:40|34751.5|34731.5|34751.8|34731.8|34752.4|34732.4|34751.1|34731.1|13
1649701970000|2022-04-11 18:32:50|34752.2|34732.2|34749.9|34729.9|34752.2|34732.2|34749.9|34729.9|11
1649701980000|2022-04-11 18:33:00|34750.5|34730.5|34752.3|34732.3|34753.2|34733.2|34750.5|34730.5|15
1649701990000|2022-04-11 18:33:10|34752.5|34732.5|34751.6|34731.6|34752.7|34732.7|34749.9|34729.9|6
1649702000000|2022-04-11 18:33:20|34752.3|34732.3|34752.7|34732.7|34752.7|34732.7|34752.3|34732.3|4
1649702010000|2022-04-11 18:33:30|34752.6|34732.6|34756.9|34736.9|34758.4|34738.4|34749|34729|15
1649702020000|2022-04-11 18:33:40|34756.1|34736.1|34765.6|34715.6|34779.9|34736.1|34750.4|34707.9|17
1649702030000|2022-04-11 18:33:50|34764|34714|34751.2|34731.2|34764.3|34734.2|34749.9|34714|17
1649702040000|2022-04-11 18:34:00|34751.1|34731.1|34751.3|34731.3|34751.3|34731.3|34750.1|34730.1|10
1649702050000|2022-04-11 18:34:10|34750.9|34730.9|34749.4|34729.4|34750.9|34730.9|34746|34726|11
1649702060000|2022-04-11 18:34:20|34749.2|34729.2|34764.9|34714.9|34773.3|34730.5|34744.6|34708.9|20
1649702070000|2022-04-11 18:34:30|34765.1|34715.1|34748.7|34728.7|34765.1|34729.7|34748.5|34714.2|15
1649702080000|2022-04-11 18:34:40|34748.3|34728.3|34747.5|34727.5|34750|34730|34747.3|34727.3|11
1649702090000|2022-04-11 18:34:50|34742.7|34722.7|34743|34723|34749.2|34729.2|34741.9|34721.9|16
1649702100000|2022-04-11 18:35:00|34743.3|34723.3|34742.7|34722.7|34746.7|34726.7|34742.5|34722.5|16
1649702110000|2022-04-11 18:35:10|34742.9|34722.9|34746.1|34726.1|34748.7|34728.7|34742.7|34722.7|20
1649702120000|2022-04-11 18:35:20|34746|34726|34747.7|34727.7|34748.2|34728.2|34741.9|34721.9|21
1649702130000|2022-04-11 18:35:30|34747|34727|34746.5|34726.5|34747.4|34727.4|34742.2|34722.2|14
1649702140000|2022-04-11 18:35:40|34746.6|34726.6|34743.2|34723.2|34746.6|34726.6|34742.9|34722.9|14
1649702150000|2022-04-11 18:35:50|34743.3|34723.3|34746.7|34726.7|34747.8|34727.8|34742|34722|14
1649702160000|2022-04-11 18:36:00|34747.3|34727.3|34744|34724|34747.3|34727.3|34743.9|34723.9|10
1649702170000|2022-04-11 18:36:10|34745.6|34725.6|34747.2|34727.2|34748.1|34728.1|34741|34721|13
1649702180000|2022-04-11 18:36:20|34765.3|34715.3|34758.8|34708.8|34771.8|34729.8|34745|34708|18
1649702190000|2022-04-11 18:36:30|34744.2|34724.2|34745.8|34725.8|34771.8|34726.1|34744.2|34707|20
1649702200000|2022-04-11 18:36:40|34745.6|34725.6|34752|34732|34774.9|34732.8|34743.6|34712.5|24
1649702210000|2022-04-11 18:36:50|34752.3|34732.3|34751.3|34731.3|34753.7|34733.7|34747.5|34727.5|19
1649702220000|2022-04-11 18:37:00|34751.9|34731.9|34751.9|34731.9|34767.2|34736|34751.2|34717.2|19
1649702230000|2022-04-11 18:37:10|34751.6|34731.6|34756.1|34736.1|34756.4|34736.4|34750.5|34730.5|21
1649702240000|2022-04-11 18:37:20|34751.4|34731.4|34755.7|34735.7|34756.1|34736.1|34750.8|34730.8|17
1649702250000|2022-04-11 18:37:30|34755.8|34735.8|34754.3|34734.3|34756|34736|34753.2|34733.2|19
1649702260000|2022-04-11 18:37:40|34754|34734|34754|34734|34782|34735.7|34747.1|34707.1|18
1649702270000|2022-04-11 18:37:50|34754.1|34734.1|34753.3|34733.3|34754.1|34734.1|34752.8|34732.8|15
1649702280000|2022-04-11 18:38:00|34753.8|34733.8|34753.9|34733.9|34774.4|34733.9|34753.7|34709.9|21
1649702290000|2022-04-11 18:38:10|34753.8|34733.8|34749.2|34729.2|34753.8|34733.8|34745.8|34725.8|17
1649702300000|2022-04-11 18:38:20|34749.3|34729.3|34756.6|34736.6|34778.2|34737|34749.3|34713.6|20
1649702310000|2022-04-11 18:38:30|34756.3|34736.3|34756.1|34736.1|34757|34737|34756|34736|12
1649702320000|2022-04-11 18:38:40|34756.3|34736.3|34757.3|34737.3|34757.3|34737.3|34755.9|34735.9|10
1649702330000|2022-04-11 18:38:50|34757.2|34737.2|34754.1|34734.1|34757.2|34737.2|34753.2|34733.2|16
1649702340000|2022-04-11 18:39:00|34753.1|34733.1|34754.1|34734.1|34755.3|34735.3|34749|34729|13
1649702350000|2022-04-11 18:39:10|34752.8|34732.8|34754.8|34734.8|34768.4|34741|34749.5|34714|15
1649702360000|2022-04-11 18:39:20|34754.5|34734.5|34746.8|34726.8|34775.8|34735.1|34746.1|34709.1|18
1649702370000|2022-04-11 18:39:30|34747.5|34727.5|34748.7|34728.7|34750.2|34730.2|34747.5|34727.5|15
1649702380000|2022-04-11 18:39:40|34748.8|34728.8|34749.1|34729.1|34749.1|34729.1|34748.1|34728.1|14
1649702390000|2022-04-11 18:39:50|34749|34729|34762.6|34712.6|34779.1|34733.3|34747.5|34708.4|24
1649702400000|2022-04-11 18:40:00|34764.4|34714.4|34748.2|34728.2|34776.1|34728.4|34747.5|34710.3|21
1649702410000|2022-04-11 18:40:10|34748.6|34728.6|34749.3|34729.3|34762.5|34729.4|34747.8|34712.4|14
1649702420000|2022-04-11 18:40:20|34751.1|34731.1|34752|34732|34752.1|34732.1|34750.3|34730.3|9
1649702430000|2022-04-11 18:40:30|34751.9|34731.9|34748.3|34728.3|34753.6|34733.6|34747.1|34727.1|19
1649702440000|2022-04-11 18:40:40|34747.9|34727.9|34751.4|34731.4|34752|34732|34746.9|34726.9|8
1649702450000|2022-04-11 18:40:50|34751.3|34731.3|34763.6|34713.6|34777.1|34733.5|34745.6|34710.7|18
1649702460000|2022-04-11 18:41:00|34749|34729|34748.7|34728.7|34749.2|34729.2|34748.2|34728.2|8
1649702470000|2022-04-11 18:41:10|34749.2|34729.2|34749.2|34729.2|34751.6|34731.6|34747.7|34727.7|21
1649702480000|2022-04-11 18:41:20|34751.4|34731.4|34752.2|34732.2|34752.9|34732.9|34750.6|34730.6|11
1649702490000|2022-04-11 18:41:30|34751.9|34731.9|34749.5|34729.5|34752|34732|34748.4|34728.4|10
1649702500000|2022-04-11 18:41:40|34748.7|34728.7|34749.9|34729.9|34773.7|34732.6|34746.2|34703.1|17
1649702510000|2022-04-11 18:41:50|34749.8|34729.8|34751.7|34731.7|34751.8|34731.8|34749.8|34729.8|8
1649702520000|2022-04-11 18:42:00|34751.2|34731.2|34746.1|34726.1|34751.6|34731.6|34746|34726|18
1649702530000|2022-04-11 18:42:10|34748.6|34728.6|34751.6|34731.6|34752.4|34732.4|34746.5|34726.5|18
1649702540000|2022-04-11 18:42:20|34751.9|34731.9|34751.3|34731.3|34754.3|34734.3|34751.3|34731.3|13
1649702550000|2022-04-11 18:42:30|34751.1|34731.1|34749.5|34729.5|34753.3|34733.3|34742.2|34722.2|15
1649702560000|2022-04-11 18:42:40|34753.7|34733.7|34753.4|34733.4|34755.5|34735.5|34753|34733|16
1649702570000|2022-04-11 18:42:50|34754.4|34734.4|34747.5|34727.5|34756.5|34736.5|34744|34724|27
1649702580000|2022-04-11 18:43:00|34747.1|34727.1|34750.5|34730.5|34752.4|34732.4|34743.8|34723.8|24
1649702590000|2022-04-11 18:43:10|34750.4|34730.4|34748.8|34728.8|34752.1|34732.1|34748.8|34728.8|10
1649702600000|2022-04-11 18:43:20|34749.3|34729.3|34749.8|34729.8|34751.9|34731.9|34748.3|34728.3|18
1649702610000|2022-04-11 18:43:30|34750.7|34730.7|34744.7|34724.7|34750.7|34730.7|34742.7|34722.7|19
1649702620000|2022-04-11 18:43:40|34746.1|34726.1|34751|34731|34751|34731|34743.7|34723.7|25
1649702630000|2022-04-11 18:43:50|34750.2|34730.2|34752.5|34732.5|34752.5|34732.5|34748.4|34728.4|13
1649702640000|2022-04-11 18:44:00|34751.6|34731.6|34751.4|34731.4|34751.8|34731.8|34750.4|34730.4|12
1649702650000|2022-04-11 18:44:10|34751.6|34731.6|34750.4|34730.4|34751.7|34731.7|34745.6|34725.6|8
1649702660000|2022-04-11 18:44:20|34750.3|34730.3|34751.6|34731.6|34753.1|34733.1|34746.8|34726.8|16
1649702670000|2022-04-11 18:44:30|34751.2|34731.2|34752.6|34732.6|34754.9|34734.9|34747.2|34727.2|22
1649702680000|2022-04-11 18:44:40|34754.7|34734.7|34751.7|34731.7|34754.7|34734.7|34751|34731|19
1649702690000|2022-04-11 18:44:50|34752|34732|34751.3|34731.3|34754.3|34734.3|34750.9|34730.9|23
1649702700000|2022-04-11 18:45:00|34751.6|34731.6|34754|34734|34754.2|34734.2|34746.2|34726.2|24
1649702710000|2022-04-11 18:45:10|34753.6|34733.6|34752.3|34732.3|34754.7|34734.7|34748.8|34728.8|20
1649702720000|2022-04-11 18:45:20|34752.6|34732.6|34751|34731|34753.2|34733.2|34751|34731|9
1649702730000|2022-04-11 18:45:30|34750.9|34730.9|34753.1|34733.1|34754.1|34734.1|34750.7|34730.7|14
1649702740000|2022-04-11 18:45:40|34753.3|34733.3|34747.9|34727.9|34753.3|34733.3|34747.9|34727.9|7
1649702750000|2022-04-11 18:45:50|34748.6|34728.6|34751.2|34731.2|34752.5|34732.5|34748.6|34728.6|10
1649702760000|2022-04-11 18:46:00|34751.3|34731.3|34754.2|34734.2|34755.7|34735.7|34750.7|34730.7|16
1649702770000|2022-04-11 18:46:10|34754.8|34734.8|34753.3|34733.3|34755.5|34735.5|34752.9|34732.9|9
1649702780000|2022-04-11 18:46:20|34749.9|34729.9|34751.7|34731.7|34753.7|34733.7|34744|34724|21
1649702790000|2022-04-11 18:46:30|34751.8|34731.8|34746.5|34726.5|34752.3|34732.3|34746.2|34726.2|12
1649702800000|2022-04-11 18:46:40|34747.6|34727.6|34749.9|34729.9|34752.5|34732.5|34747.6|34727.6|7
1649702810000|2022-04-11 18:46:50|34747.5|34727.5|34751.8|34731.8|34754.8|34734.8|34746.9|34726.9|12
1649702820000|2022-04-11 18:47:00|34751|34731|34750.3|34730.3|34752.3|34732.3|34749.5|34729.5|11
1649702830000|2022-04-11 18:47:10|34751.7|34731.7|34749.8|34729.8|34751.7|34731.7|34748|34728|18
1649702840000|2022-04-11 18:47:20|34750.8|34730.8|34751.9|34731.9|34752.5|34732.5|34748.4|34728.4|15
1649702850000|2022-04-11 18:47:30|34751.1|34731.1|34751|34731|34753.7|34733.7|34749.6|34729.6|16
1649702860000|2022-04-11 18:47:40|34750.7|34730.7|34750.1|34730.1|34751.8|34731.8|34749.3|34729.3|12
1649702870000|2022-04-11 18:47:50|34750.7|34730.7|34748.9|34728.9|34751.1|34731.1|34748.9|34728.9|10
1649702880000|2022-04-11 18:48:00|34749.1|34729.1|34750.3|34730.3|34751.9|34731.9|34748.8|34728.8|13
1649702890000|2022-04-11 18:48:10|34750.5|34730.5|34752.3|34732.3|34752.3|34732.3|34747.9|34727.9|9
1649702900000|2022-04-11 18:48:20|34751.3|34731.3|34751.4|34731.4|34751.4|34731.4|34751.3|34731.3|2
1649702910000|2022-04-11 18:48:30|34749.8|34729.8|34748.2|34728.2|34750.8|34730.8|34746.6|34726.6|15
1649702920000|2022-04-11 18:48:40|34748.4|34728.4|34748.8|34728.8|34749.4|34729.4|34747|34727|11
1649702930000|2022-04-11 18:48:50|34749.2|34729.2|34750|34730|34751.2|34731.2|34747|34727|13
1649702940000|2022-04-11 18:49:00|34750.9|34730.9|34749.1|34729.1|34751.6|34731.6|34749.1|34729.1|7
1649702950000|2022-04-11 18:49:10|34746.5|34726.5|34748.1|34728.1|34748.1|34728.1|34746.1|34726.1|12
1649702960000|2022-04-11 18:49:20|34747.9|34727.9|34749.6|34729.6|34749.8|34729.8|34743.5|34723.5|10
1649702970000|2022-04-11 18:49:30|34749.1|34729.1|34746.6|34726.6|34749.4|34729.4|34746.1|34726.1|11
1649702980000|2022-04-11 18:49:40|34747.1|34727.1|34748.3|34728.3|34748.3|34728.3|34745.8|34725.8|8
1649702990000|2022-04-11 18:49:50|34749.3|34729.3|34746.5|34726.5|34749.7|34729.7|34746.5|34726.5|12
1649703000000|2022-04-11 18:50:00|34746.6|34726.6|34747.3|34727.3|34749.2|34729.2|34745.5|34725.5|13
1649703010000|2022-04-11 18:50:10|34746.7|34726.7|34745.6|34725.6|34746.8|34726.8|34745.5|34725.5|12
1649703020000|2022-04-11 18:50:20|34746.2|34726.2|34748.2|34728.2|34748.7|34728.7|34743.6|34723.6|16
1649703030000|2022-04-11 18:50:30|34745.7|34725.7|34745|34725|34747.4|34727.4|34744.2|34724.2|16
1649703040000|2022-04-11 18:50:40|34745.6|34725.6|34746|34726|34746.2|34726.2|34744.7|34724.7|12
1649703050000|2022-04-11 18:50:50|34746.2|34726.2|34749.5|34729.5|34749.5|34729.5|34745.3|34725.3|10
1649703060000|2022-04-11 18:51:00|34748.9|34728.9|34749.1|34729.1|34749.5|34729.5|34748.1|34728.1|12
1649703070000|2022-04-11 18:51:10|34748.4|34728.4|34749.2|34729.2|34751.8|34731.8|34748.2|34728.2|9
1649703080000|2022-04-11 18:51:20|34749.1|34729.1|34747.5|34727.5|34749.1|34729.1|34747.5|34727.5|10
1649703090000|2022-04-11 18:51:30|34746.2|34726.2|34745.9|34725.9|34747.3|34727.3|34744.6|34724.6|14
1649703100000|2022-04-11 18:51:40|34745.3|34725.3|34746.7|34726.7|34746.8|34726.8|34744.9|34724.9|19
1649703110000|2022-04-11 18:51:50|34746.4|34726.4|34746.8|34726.8|34748.4|34728.4|34746.3|34726.3|11
1649703120000|2022-04-11 18:52:00|34747.5|34727.5|34746.4|34726.4|34747.5|34727.5|34746.4|34726.4|16
1649703130000|2022-04-11 18:52:10|34747.2|34727.2|34744.5|34724.5|34747.2|34727.2|34744.5|34724.5|9
1649703140000|2022-04-11 18:52:20|34745|34725|34743.8|34723.8|34745.2|34725.2|34740|34720|17
1649703150000|2022-04-11 18:52:30|34744.4|34724.4|34746.8|34726.8|34752.5|34732.5|34744.4|34724.4|21
1649703160000|2022-04-11 18:52:40|34748.4|34728.4|34749.9|34729.9|34750.9|34730.9|34747|34727|8
1649703170000|2022-04-11 18:52:50|34750.7|34730.7|34750.6|34730.6|34752.4|34732.4|34750|34730|20
1649703180000|2022-04-11 18:53:00|34751.5|34731.5|34749.8|34729.8|34751.5|34731.5|34746.7|34726.7|23
1649703190000|2022-04-11 18:53:10|34749.7|34729.7|34750.7|34730.7|34751|34731|34748.9|34728.9|16
1649703200000|2022-04-11 18:53:20|34751.7|34731.7|34750.9|34730.9|34752.8|34732.8|34748|34728|14
1649703210000|2022-04-11 18:53:30|34749.4|34729.4|34752.6|34732.6|34752.6|34732.6|34748.8|34728.8|22
1649703220000|2022-04-11 18:53:40|34753.1|34733.1|34749.6|34729.6|34754.7|34734.7|34749.3|34729.3|20
1649703230000|2022-04-11 18:53:50|34749.1|34729.1|34755.8|34735.8|34756.1|34736.1|34748.6|34728.6|26
1649703240000|2022-04-11 18:54:00|34755|34735|34754.5|34734.5|34757.1|34737.1|34752.4|34732.4|18
1649703250000|2022-04-11 18:54:10|34753.1|34733.1|34753.2|34733.2|34753.9|34733.9|34751.9|34731.9|22
1649703260000|2022-04-11 18:54:20|34753.5|34733.5|34753.2|34733.2|34754.1|34734.1|34752.1|34732.1|18
1649703270000|2022-04-11 18:54:30|34753.1|34733.1|34749.9|34729.9|34753.1|34733.1|34749.3|34729.3|17
1649703280000|2022-04-11 18:54:40|34751|34731|34750.1|34730.1|34752.1|34732.1|34749.9|34729.9|22
1649703290000|2022-04-11 18:54:50|34750.7|34730.7|34750.9|34730.9|34751.3|34731.3|34749.5|34729.5|10
1649703300000|2022-04-11 18:55:00|34751.6|34731.6|34750.2|34730.2|34751.7|34731.7|34749.6|34729.6|14
1649703310000|2022-04-11 18:55:10|34750|34730|34750.7|34730.7|34753.6|34733.6|34748|34728|18
1649703320000|2022-04-11 18:55:20|34751.4|34731.4|34753.5|34733.5|34754.7|34734.7|34750.6|34730.6|19
1649703330000|2022-04-11 18:55:30|34753.7|34733.7|34754.8|34734.8|34754.8|34734.8|34753.1|34733.1|17
1649703340000|2022-04-11 18:55:40|34757.7|34737.7|34756|34736|34759.4|34739.4|34753.4|34733.4|18
1649703350000|2022-04-11 18:55:50|34755.9|34735.9|34759.5|34739.5|34759.5|34739.5|34754.4|34734.4|19
1649703360000|2022-04-11 18:56:00|34759.4|34739.4|34760.2|34740.2|34760.6|34740.6|34756.5|34736.5|23
1649703370000|2022-04-11 18:56:10|34758.5|34738.5|34757.5|34737.5|34759|34739|34757.5|34737.5|17
1649703380000|2022-04-11 18:56:20|34757.7|34737.7|34758.6|34738.6|34760.7|34740.7|34757.4|34737.4|14
1649703390000|2022-04-11 18:56:30|34758.4|34738.4|34761.2|34741.2|34761.2|34741.2|34756.6|34736.6|21
1649703400000|2022-04-11 18:56:40|34760.5|34740.5|34760.7|34740.7|34784.2|34741.9|34756.7|34719.7|22
1649703410000|2022-04-11 18:56:50|34760.2|34740.2|34762.7|34742.7|34784.3|34744|34759.2|34722|21
1649703420000|2022-04-11 18:57:00|34761.8|34741.8|34759.2|34739.2|34762.3|34742.3|34758.3|34738.3|20
1649703430000|2022-04-11 18:57:10|34758.5|34738.5|34758.9|34738.9|34761.5|34741.5|34757.7|34737.7|20
1649703440000|2022-04-11 18:57:20|34758.6|34738.6|34761.8|34741.8|34762.6|34742.6|34758.6|34738.6|17
1649703450000|2022-04-11 18:57:30|34762.3|34742.3|34765.2|34745.2|34789.6|34745.2|34762|34722.7|27
1649703460000|2022-04-11 18:57:40|34765|34745|34764.5|34744.5|34766.9|34746.9|34763.1|34743.1|20
1649703470000|2022-04-11 18:57:50|34764.3|34744.3|34765.3|34745.3|34766.1|34746.1|34764.3|34744.3|20
1649703480000|2022-04-11 18:58:00|34765.4|34745.4|34765.9|34745.9|34766.1|34746.1|34762.3|34742.3|21
1649703490000|2022-04-11 18:58:10|34763.1|34743.1|34757|34737|34783.5|34746|34756.1|34719.8|29
1649703500000|2022-04-11 18:58:20|34755.4|34735.4|34780.4|34717.8|34782.3|34739.3|34753.9|34716.7|29
1649703510000|2022-04-11 18:58:30|34781.3|34716.7|34777.4|34727.4|34781.9|34727.4|34773.5|34716.7|23
1649703520000|2022-04-11 18:58:40|34774.3|34724.3|34772.3|34722.3|34783.5|34727.4|34772.3|34719.6|29
1649703530000|2022-04-11 18:58:50|34771.8|34721.8|34753.9|34733.9|34771.8|34739.7|34751.5|34721|22
1649703540000|2022-04-11 18:59:00|34755|34735|34754.2|34734.2|34755|34735|34753.5|34733.5|18
1649703550000|2022-04-11 18:59:10|34754.1|34734.1|34769.1|34719.1|34784|34734.1|34754.1|34710.1|22
1649703560000|2022-04-11 18:59:20|34766.3|34716.3|34770.5|34720.5|34781.4|34725.1|34765.9|34710.4|18
1649703570000|2022-04-11 18:59:30|34769.9|34719.9|34778.8|34728.8|34785.1|34739|34757.7|34715.1|29
1649703580000|2022-04-11 18:59:40|34774.8|34724.8|34774.6|34702.6|34785.1|34727.8|34771.4|34697.8|34
1649703590000|2022-04-11 18:59:50|34776.4|34703.3|34760.5|34710.5|34778.8|34712.4|34760.5|34701.4|31
1649703600000|2022-04-11 19:00:00|34760.1|34710.1|34776.6|34707.7|34777.9|34733.4|34753.3|34706.8|25
1649703610000|2022-04-11 19:00:10|34776.4|34707.8|34776.2|34703.9|34777.8|34709.2|34773.6|34703.8|16
1649703620000|2022-04-11 19:00:20|34772.9|34706.1|34784.6|34702.4|34784.6|34735.3|34753.2|34702.1|19
1649703630000|2022-04-11 19:00:30|34776.4|34707.3|34780.1|34710.6|34782.7|34720.8|34770.4|34702.8|23
1649703640000|2022-04-11 19:00:40|34769.8|34719.8|34777.8|34711.7|34778.2|34720.4|34768.9|34708.2|17
1649703650000|2022-04-11 19:00:50|34779.3|34710.9|34779.8|34713.1|34779.8|34721.7|34770.3|34710.9|23
1649703660000|2022-04-11 19:01:00|34778.8|34713.7|34780.2|34706.5|34784.2|34713.7|34776.2|34705.6|20
1649703670000|2022-04-11 19:01:10|34780.5|34705.3|34774.2|34705.4|34783.2|34713.5|34773.5|34699.6|24
1649703680000|2022-04-11 19:01:20|34778.7|34703.6|34777.3|34704.4|34780.9|34716.6|34765.9|34701.6|21
1649703690000|2022-04-11 19:01:30|34776.6|34704.3|34776|34707.1|34778.2|34708.5|34772.8|34704.3|15
1649703700000|2022-04-11 19:01:40|34774.7|34708.2|34775.4|34706.8|34777.3|34718.5|34768.3|34706.2|22
1649703710000|2022-04-11 19:01:50|34775|34706.4|34778|34701.5|34783.2|34706.4|34773.4|34699.4|14
1649703720000|2022-04-11 19:02:00|34776.3|34702.2|34772.8|34705|34776.3|34716.9|34766.5|34702.2|10
1649703730000|2022-04-11 19:02:10|34766.4|34716.4|34774.8|34698.8|34782|34716.4|34766.4|34698.1|32
1649703740000|2022-04-11 19:02:20|34773.7|34699.8|34773.6|34700|34776|34701.5|34771.2|34698.4|19
1649703750000|2022-04-11 19:02:30|34776.5|34699.2|34774.2|34704.4|34776.5|34709.8|34772.1|34699.2|28
1649703760000|2022-04-11 19:02:40|34774.5|34704.2|34783.3|34695|34783.3|34715.6|34765.6|34695|14
1649703770000|2022-04-11 19:02:50|34777.1|34698.9|34775.6|34701.7|34778.8|34702.7|34772.8|34698.8|22
1649703780000|2022-04-11 19:03:00|34777.8|34699.8|34775.5|34701.6|34777.8|34702.6|34772.5|34699.8|18
1649703790000|2022-04-11 19:03:10|34775.1|34701.2|34772.7|34705|34775.1|34716.3|34764.7|34701.2|18
1649703800000|2022-04-11 19:03:20|34772.8|34700.4|34773.5|34702.2|34779.3|34703.1|34772.2|34699.3|13
1649703810000|2022-04-11 19:03:30|34775.6|34700.6|34773.7|34706|34777.2|34719.7|34769.7|34700.6|15
1649703820000|2022-04-11 19:03:40|34774.4|34704.5|34773.6|34699.8|34779.9|34704.5|34773.6|34697.3|20
1649703830000|2022-04-11 19:03:50|34776.2|34698.4|34773.9|34699.4|34778|34699.7|34772.5|34697.5|15
1649703840000|2022-04-11 19:04:00|34774.1|34699.5|34775.5|34704.2|34777.1|34716|34766|34698.4|26
1649703850000|2022-04-11 19:04:10|34775.1|34704.3|34767.4|34717.4|34776.8|34722.4|34761.1|34703.2|24
1649703860000|2022-04-11 19:04:20|34767.7|34717.7|34779.1|34705.9|34779.2|34718.1|34767.6|34705.9|18
1649703870000|2022-04-11 19:04:30|34780.8|34705.4|34777.7|34706.7|34780.8|34707|34777.3|34705.4|10
1649703880000|2022-04-11 19:04:40|34778.1|34707.4|34763.2|34713.2|34780.3|34713.2|34763.2|34705.1|13
1649703890000|2022-04-11 19:04:50|34763.4|34713.4|34783|34703.7|34788.9|34737.5|34751.6|34699.7|20
1649703900000|2022-04-11 19:05:00|34783.7|34703.3|34771|34708.5|34794|34732.7|34752.7|34692|28
1649703910000|2022-04-11 19:05:10|34763.8|34713.8|34780.4|34699.3|34782.7|34713.8|34763.8|34698.8|19
1649703920000|2022-04-11 19:05:20|34778.9|34700.8|34777|34700.6|34779.5|34703.2|34775|34700|9
1649703930000|2022-04-11 19:05:30|34775.8|34701.1|34774|34706.5|34778.7|34720.5|34765.8|34699.4|19
1649703940000|2022-04-11 19:05:40|34774.1|34706.8|34747|34727|34780.1|34727.6|34746.7|34700.8|19
1649703950000|2022-04-11 19:05:50|34747.6|34727.6|34750|34730|34750|34730|34747.5|34727.5|13
1649703960000|2022-04-11 19:06:00|34749.6|34729.6|34774.9|34708|34781.5|34729.6|34749.6|34704.9|25
1649703970000|2022-04-11 19:06:10|34773.4|34709.1|34775.8|34705.2|34777.9|34709.1|34773.3|34704.1|11
1649703980000|2022-04-11 19:06:20|34775.2|34706.8|34773.8|34708|34778.1|34710.9|34772.9|34704|13
1649703990000|2022-04-11 19:06:30|34773.4|34708.3|34764.9|34714.9|34774.8|34716|34764.9|34707.4|6
1649704000000|2022-04-11 19:06:40|34776.4|34704.4|34773.5|34701.9|34780.7|34704.4|34772.5|34697.2|7
1649704010000|2022-04-11 19:06:50|34780|34698.2|34761.5|34711.5|34780|34711.8|34761.4|34698.2|10
1649704020000|2022-04-11 19:07:00|34761.3|34711.3|34774.5|34703.8|34778.2|34730.9|34750.3|34703.4|17
1649704030000|2022-04-11 19:07:10|34747.7|34727.7|34775.2|34710.9|34776.7|34727.7|34747.7|34710.1|11
1649704040000|2022-04-11 19:07:20|34776.4|34710.6|34783.8|34705.4|34793|34718|34764.1|34688|13
1649704050000|2022-04-11 19:07:30|34775.3|34708.2|34752.8|34702.8|34779.4|34708.6|34752.7|34694.8|13
1649704060000|2022-04-11 19:07:40|34745.4|34725.4|34755.5|34705.5|34762.4|34725.4|34741.4|34698.6|6
1649704070000|2022-04-11 19:07:50|34774.6|34699.7|34774.5|34703.9|34780.1|34708.7|34771.6|34699.7|12
1649704080000|2022-04-11 19:08:00|34775.7|34703.1|34772.3|34704.1|34775.7|34707.8|34770.8|34702.6|10
1649704090000|2022-04-11 19:08:10|34775.1|34701.8|34774.5|34699.3|34779.8|34702.6|34774.1|34695.8|9
1649704100000|2022-04-11 19:08:20|34777.1|34697.7|34781.2|34697.4|34781.2|34716.7|34760.3|34697.4|22
1649704110000|2022-04-11 19:08:30|34781.5|34698.4|34767.2|34717.2|34783.8|34717.2|34767|34696.9|17
1649704120000|2022-04-11 19:08:40|34776.3|34709.1|34774.8|34704.7|34778|34715|34760.2|34702.3|20
1649704130000|2022-04-11 19:08:50|34773.3|34704.8|34748.6|34728.6|34773.3|34729.2|34747|34704.8|23
1649704140000|2022-04-11 19:09:00|34748.2|34728.2|34774.8|34708.2|34774.8|34729.9|34747.1|34706.9|21
1649704150000|2022-04-11 19:09:10|34775.1|34708.5|34776.7|34708.9|34785.2|34718.6|34768.6|34698.4|16
1649704160000|2022-04-11 19:09:20|34777.2|34710.8|34789.7|34704|34790.1|34731.4|34751.4|34694.5|18
1649704170000|2022-04-11 19:09:30|34776|34714.8|34778.5|34705.9|34785.6|34716.1|34764.8|34702.5|11
1649704180000|2022-04-11 19:09:40|34774.9|34704|34769.6|34719.6|34780.7|34722.3|34768.3|34704|12
1649704190000|2022-04-11 19:09:50|34769.1|34719.1|34776.7|34711.9|34777|34728.9|34746.8|34704.5|20
1649704200000|2022-04-11 19:10:00|34779.9|34706.8|34774.4|34711.7|34780.4|34718.4|34766.5|34702|22
1649704210000|2022-04-11 19:10:10|34778.2|34713.9|34763.8|34701.4|34779.2|34718.1|34756.9|34701.4|15
1649704220000|2022-04-11 19:10:20|34758.3|34708.3|34755.2|34705.2|34775.3|34717.7|34755.2|34697.9|9
1649704230000|2022-04-11 19:10:30|34765.2|34715.2|34772|34707.2|34788.3|34715.4|34762.2|34700.5|20
1649704240000|2022-04-11 19:10:40|34772.8|34706.3|34753.3|34733.3|34787.2|34734.1|34752.9|34704.2|15
1649704250000|2022-04-11 19:10:50|34753.2|34733.2|34751.7|34731.7|34753.5|34733.5|34751.3|34731.3|14
1649704260000|2022-04-11 19:11:00|34777.1|34708.9|34781|34705.7|34784.1|34709.2|34771.8|34705.7|18
1649704270000|2022-04-11 19:11:10|34782.1|34705.1|34751.3|34731.3|34782.1|34733.1|34751.3|34701.5|9
1649704280000|2022-04-11 19:11:20|34752.8|34732.8|34773.8|34723.8|34781.4|34739.9|34748.6|34717.1|12
1649704290000|2022-04-11 19:11:30|34763.7|34713.7|34747.9|34727.9|34776.3|34734|34747|34713.7|13
1649704300000|2022-04-11 19:11:40|34747.8|34727.8|34761.7|34711.7|34786.4|34728|34747.8|34699.5|12
1649704310000|2022-04-11 19:11:50|34779.6|34704.9|34763.4|34743.4|34783|34743.4|34758.2|34704.9|12
1649704320000|2022-04-11 19:12:00|34785.6|34720.8|34770.4|34704.1|34796.7|34723.1|34769.8|34703.4|19
1649704330000|2022-04-11 19:12:10|34781.1|34709.6|34780.9|34710.3|34785.5|34710.8|34775.9|34708.7|9
1649704340000|2022-04-11 19:12:20|34781.9|34710.6|34774.9|34724.9|34784.9|34727.1|34773.9|34709.7|14
1649704350000|2022-04-11 19:12:30|34773.9|34723.9|34753.2|34733.2|34775.6|34739.8|34753.2|34723.9|11
1649704360000|2022-04-11 19:12:40|34753.8|34733.8|34782.8|34711.2|34782.8|34733.9|34751|34711|7
1649704370000|2022-04-11 19:12:50|34766.6|34716.6|34785.7|34707.6|34787|34716.6|34765.5|34707.6|16
1649704380000|2022-04-11 19:13:00|34784.7|34708|34753.8|34733.8|34784.7|34736.8|34753.2|34704.6|14
1649704390000|2022-04-11 19:13:10|34754|34734|34779.5|34713.9|34782.3|34734|34753.8|34709.8|15
1649704400000|2022-04-11 19:13:20|34778.8|34715.6|34782.2|34714|34782.2|34715.6|34776.9|34713.1|9
1649704410000|2022-04-11 19:13:30|34779.9|34709.8|34755.1|34735.1|34783.1|34735.9|34755.1|34709.8|14
1649704420000|2022-04-11 19:13:40|34755.3|34735.3|34784.6|34709.1|34794.7|34743.7|34749|34703.9|15
1649704430000|2022-04-11 19:13:50|34787.1|34709.6|34783.8|34710.6|34789.7|34711.4|34780.4|34707.2|15
1649704440000|2022-04-11 19:14:00|34784.1|34709.4|34784.7|34712|34785|34713.2|34776.4|34709|18
1649704450000|2022-04-11 19:14:10|34786.4|34711.2|34763.2|34743.2|34786.4|34744.2|34763.2|34711.1|15
1649704460000|2022-04-11 19:14:20|34763|34743|34782|34713.1|34789.2|34744.9|34750.2|34713.1|11
1649704470000|2022-04-11 19:14:30|34771.3|34721.3|34780.2|34716.4|34796.3|34747|34751.5|34710|23
1649704480000|2022-04-11 19:14:40|34788|34715.1|34779.9|34709.3|34788|34716.7|34764.7|34708.7|21
1649704490000|2022-04-11 19:14:50|34782.2|34709.2|34755.1|34735.1|34784.6|34742|34752.8|34709.2|15
1649704500000|2022-04-11 19:15:00|34753.2|34733.2|34755|34735|34780.6|34736|34750.5|34713.7|24
1649704510000|2022-04-11 19:15:10|34754.9|34734.9|34781.6|34718|34782|34740.5|34754.9|34711.9|26
1649704520000|2022-04-11 19:15:20|34774.2|34724.2|34754.3|34734.3|34782.5|34734.8|34753.8|34713|15
1649704530000|2022-04-11 19:15:30|34753.6|34733.6|34752.1|34732.1|34782.1|34736.5|34750.2|34714|19
1649704540000|2022-04-11 19:15:40|34751.8|34731.8|34756.6|34736.6|34782.9|34736.6|34751.8|34713.4|16
1649704550000|2022-04-11 19:15:50|34756.4|34736.4|34764.5|34744.5|34784.8|34745.8|34756.4|34714.5|19
1649704560000|2022-04-11 19:16:00|34785.4|34719.6|34776.7|34726.7|34788.1|34726.7|34776.7|34718.4|15
1649704570000|2022-04-11 19:16:10|34785.1|34720.9|34785|34720.8|34788.6|34727.5|34776.7|34720.7|14
1649704580000|2022-04-11 19:16:20|34788.9|34720.7|34764.5|34744.5|34788.9|34747.3|34762|34718.1|9
1649704590000|2022-04-11 19:16:30|34763.5|34743.5|34785.5|34721.7|34787.2|34746.4|34762|34716.3|20
1649704600000|2022-04-11 19:16:40|34786.3|34722.8|34779.9|34729.9|34789.3|34732|34777|34721|13
1649704610000|2022-04-11 19:16:50|34780.6|34730.6|34767|34747|34787.2|34747.3|34767|34722.4|18
1649704620000|2022-04-11 19:17:00|34766.7|34746.7|34766.9|34746.9|34788.5|34750.5|34759|34716.4|20
1649704630000|2022-04-11 19:17:10|34763.3|34743.3|34779.2|34729.2|34789.5|34747.5|34761.5|34722.4|18
1649704640000|2022-04-11 19:17:20|34779.4|34729.4|34756.1|34736.1|34783|34744.3|34755.5|34713.5|24
1649704650000|2022-04-11 19:17:30|34756|34736|34779.7|34716.5|34783.6|34742.1|34753|34712.8|21
1649704660000|2022-04-11 19:17:40|34779.8|34717.6|34753.2|34733.2|34782.6|34738.9|34753.2|34715.2|10
1649704670000|2022-04-11 19:17:50|34755.1|34735.1|34760.1|34740.1|34766|34746|34755.1|34735.1|17
1649704680000|2022-04-11 19:18:00|34782.5|34711.9|34752.8|34732.8|34792.3|34749.4|34752.8|34706.5|21
1649704690000|2022-04-11 19:18:10|34754.2|34734.2|34770.3|34720.3|34795.6|34748.7|34754|34714|14
1649704700000|2022-04-11 19:18:20|34770.6|34720.6|34787.1|34706.3|34788.9|34720.6|34769.8|34706.3|13
1649704710000|2022-04-11 19:18:30|34784.9|34707.5|34786.9|34715.7|34786.9|34716.6|34780.6|34707.5|14
1649704720000|2022-04-11 19:18:40|34786|34715.6|34780.1|34730.1|34786.2|34746.1|34763.8|34708.9|15
1649704730000|2022-04-11 19:18:50|34779.2|34729.2|34785.3|34710.2|34789.5|34730.7|34778.1|34708|20
1649704740000|2022-04-11 19:19:00|34788.3|34708.7|34785.3|34710.3|34788.3|34718.2|34782|34708.7|10
1649704750000|2022-04-11 19:19:10|34786.7|34710.4|34780.6|34716.9|34786.7|34726.4|34774.9|34710.4|8
1649704760000|2022-04-11 19:19:20|34779.6|34713.5|34784.6|34709.7|34786.4|34713.7|34777.9|34708.7|8
1649704770000|2022-04-11 19:19:30|34782.3|34710.9|34782.7|34711.2|34785.5|34717.4|34782.2|34709.3|13
1649704780000|2022-04-11 19:19:40|34776.8|34726.8|34789.1|34708.2|34791.6|34739.5|34757.8|34708.2|13
1649704790000|2022-04-11 19:19:50|34792.7|34707|34777.3|34727.3|34792.7|34727.3|34777|34707|16
1649704800000|2022-04-11 19:20:00|34785|34717.6|34787.4|34710|34794.8|34727.4|34777|34707.6|18
1649704810000|2022-04-11 19:20:10|34790.7|34709.2|34784.8|34711.5|34790.7|34715.1|34778.9|34709.2|14
1649704820000|2022-04-11 19:20:20|34785.1|34711.8|34789.1|34715.6|34789.3|34728.3|34776.4|34710.6|17
1649704830000|2022-04-11 19:20:30|34789.3|34715.7|34786.3|34716.3|34789.3|34718.3|34785.3|34715.4|15
1649704840000|2022-04-11 19:20:40|34786.6|34716.4|34776.5|34726.5|34790.1|34741|34760.5|34712.2|21
1649704850000|2022-04-11 19:20:50|34777.1|34727.1|34785.7|34715.2|34785.7|34727.4|34774.5|34715.2|26
1649704860000|2022-04-11 19:21:00|34774|34724|34790.6|34707.8|34790.6|34724|34774|34707.4|22
1649704870000|2022-04-11 19:21:10|34791.4|34707.5|34787.3|34711.2|34791.4|34713.9|34782.6|34707.5|16
1649704880000|2022-04-11 19:21:20|34785.4|34712.1|34786|34717.1|34787.3|34727.5|34777.5|34711.2|16
1649704890000|2022-04-11 19:21:30|34786.3|34716.7|34783|34715.3|34787.5|34717|34783|34713.1|11
1649704900000|2022-04-11 19:21:40|34784.1|34714.5|34785.2|34713.9|34787.3|34716.6|34779.8|34713|18
1649704910000|2022-04-11 19:21:50|34785.4|34713.4|34787.4|34713.8|34788.2|34741.9|34761.9|34713.4|16
1649704920000|2022-04-11 19:22:00|34783.5|34713.4|34785|34714.7|34786.6|34716.6|34781.9|34713.4|20
1649704930000|2022-04-11 19:22:10|34786.7|34714.1|34773.5|34723.5|34786.7|34726.4|34773.5|34714.1|17
1649704940000|2022-04-11 19:22:20|34786.1|34715.1|34784.9|34716.3|34789.6|34727.2|34776|34714|12
1649704950000|2022-04-11 19:22:30|34784.2|34716.2|34785.3|34715.2|34789.3|34717.3|34782.2|34713.8|9
1649704960000|2022-04-11 19:22:40|34787.6|34715.1|34783.3|34719|34787.6|34727.3|34776|34714.6|15
1649704970000|2022-04-11 19:22:50|34758.8|34738.8|34759.5|34739.5|34759.8|34739.8|34758|34738|5
1649704980000|2022-04-11 19:23:00|34760.5|34740.5|34755.5|34735.5|34760.5|34740.5|34755.4|34735.4|7
1649704990000|2022-04-11 19:23:10|34755.7|34735.7|34762.5|34742.5|34762.9|34742.9|34755.3|34735.3|10
1649705000000|2022-04-11 19:23:20|34760.9|34740.9|34787.9|34708.6|34793.7|34740.9|34757.8|34705.7|18
1649705010000|2022-04-11 19:23:30|34782.2|34711|34782.3|34713.4|34790.1|34713.4|34781.4|34707.2|17
1649705020000|2022-04-11 19:23:40|34784.8|34712.1|34784.8|34716.1|34787.2|34727.6|34776.1|34711.5|16
1649705030000|2022-04-11 19:23:50|34777.4|34727.4|34783.8|34715.2|34787.7|34727.7|34777.4|34714.7|14
1649705040000|2022-04-11 19:24:00|34774.6|34724.6|34783|34711.4|34787.4|34724.7|34774.6|34709.9|8
1649705050000|2022-04-11 19:24:10|34777.4|34727.4|34780.2|34717.6|34785.6|34727.4|34775.6|34715|11
1649705060000|2022-04-11 19:24:20|34786|34715.5|34778.1|34728.1|34786.7|34728.1|34770.9|34710.5|8
1649705070000|2022-04-11 19:24:30|34778|34728|34785.7|34716.2|34788.4|34728|34775.7|34715.1|17
1649705080000|2022-04-11 19:24:40|34788.2|34714.1|34773.2|34723.2|34788.2|34723.2|34773.2|34714.1|6
1649705090000|2022-04-11 19:24:50|34785.1|34714.7|34761.3|34741.3|34785.1|34741.8|34761.3|34714.7|5
1649705100000|2022-04-11 19:25:00|34760.6|34740.6|34789.8|34710.6|34792.8|34740.6|34760.6|34708.3|19
1649705110000|2022-04-11 19:25:10|34788.6|34711|34784.6|34715.4|34788.6|34744|34764|34711|14
1649705120000|2022-04-11 19:25:20|34786.9|34715.7|34784.2|34716.7|34788.6|34719|34781.1|34715.1|13
1649705130000|2022-04-11 19:25:30|34783.3|34716.9|34775.7|34725.7|34783.8|34727.4|34775.7|34716.9|9
1649705140000|2022-04-11 19:25:40|34784.6|34716.3|34785.9|34714.8|34785.9|34725|34774.2|34714.8|6
1649705150000|2022-04-11 19:25:50|34786.4|34715.3|34787.1|34709.6|34788.3|34727|34776.2|34708.9|17
1649705160000|2022-04-11 19:26:00|34784.2|34711.4|34785.7|34712.8|34789.2|34714.2|34779.8|34709.3|16
1649705170000|2022-04-11 19:26:10|34787.1|34711.3|34789.8|34711.2|34790.3|34713.2|34784.5|34710.2|12
1649705180000|2022-04-11 19:26:20|34789.1|34710.6|34786|34715.8|34791.8|34744.8|34764.8|34710.6|11
1649705190000|2022-04-11 19:26:30|34780.7|34714.7|34799.2|34733.4|34821.6|34760.5|34778.2|34710.2|22
1649705200000|2022-04-11 19:26:40|34802.8|34729.5|34802.4|34733.2|34802.8|34744.4|34793.8|34727.4|16
1649705210000|2022-04-11 19:26:50|34803.8|34732|34791.5|34741.5|34803.8|34742.4|34791.4|34731.7|13
1649705220000|2022-04-11 19:27:00|34792.5|34742.5|34789.1|34769.1|34793.1|34769.1|34778.7|34742.5|6
1649705230000|2022-04-11 19:27:10|34788.6|34768.6|34804.4|34741.6|34805.9|34769.4|34775.3|34733.4|23
1649705240000|2022-04-11 19:27:20|34800.4|34733.4|34801.1|34736.7|34804.1|34744.4|34792.8|34733.2|17
1649705250000|2022-04-11 19:27:30|34794|34744|34784.5|34764.5|34802|34766.9|34778.9|34734.9|28
1649705260000|2022-04-11 19:27:40|34786|34766|34786|34766|34786.8|34766.8|34783.6|34763.6|21
1649705270000|2022-04-11 19:27:50|34786.7|34766.7|34784.8|34764.8|34803.3|34768.3|34783.1|34736|27
1649705280000|2022-04-11 19:28:00|34788.3|34768.3|34793.7|34743.7|34805.2|34768.3|34773.7|34738.5|18
1649705290000|2022-04-11 19:28:10|34792.4|34742.4|34791.5|34771.5|34809.6|34771.5|34784.1|34736|17
1649705300000|2022-04-11 19:28:20|34788.7|34768.7|34794|34744|34802.8|34768.7|34781.3|34738.8|15
1649705310000|2022-04-11 19:28:30|34802.6|34739.2|34786.1|34766.1|34802.6|34766.1|34782.9|34739.1|12
1649705320000|2022-04-11 19:28:40|34783.2|34763.2|34784.8|34764.8|34786.1|34766.1|34783.2|34763.2|12
1649705330000|2022-04-11 19:28:50|34785.3|34765.3|34782.6|34762.6|34786.2|34766.2|34778.3|34758.3|7
1649705340000|2022-04-11 19:29:00|34781.8|34761.8|34775.5|34755.5|34783.5|34763.5|34774.3|34754.3|19
1649705350000|2022-04-11 19:29:10|34775|34755|34774.2|34754.2|34775.8|34755.8|34774.2|34754.2|9
1649705360000|2022-04-11 19:29:20|34774.6|34754.6|34779.7|34759.7|34782.8|34762.8|34774.1|34754.1|13
1649705370000|2022-04-11 19:29:30|34778.9|34758.9|34778|34758|34780.5|34760.5|34777.3|34757.3|13
1649705380000|2022-04-11 19:29:40|34778.4|34758.4|34774.5|34754.5|34782.6|34762.6|34774.5|34754.5|14
1649705390000|2022-04-11 19:29:50|34774.9|34754.9|34775|34755|34775.9|34755.9|34774.5|34754.5|12
1649705400000|2022-04-11 19:30:00|34774.7|34754.7|34778.9|34758.9|34805.2|34764.6|34773.3|34735.9|23
1649705410000|2022-04-11 19:30:10|34782|34762|34782.2|34762.2|34782.2|34762.2|34779.4|34759.4|13
1649705420000|2022-04-11 19:30:20|34781|34761|34781.5|34761.5|34803.5|34763.6|34781|34736.8|12
1649705430000|2022-04-11 19:30:30|34781.8|34761.8|34800.9|34738.4|34803.7|34761.8|34772.7|34737.6|12
1649705440000|2022-04-11 19:30:40|34802.9|34737.6|34804.8|34723.7|34805.3|34755|34775|34723.7|15
1649705450000|2022-04-11 19:30:50|34799.1|34730|34800.6|34733.8|34805.3|34740.2|34790|34724|26
1649705460000|2022-04-11 19:31:00|34798.9|34735.3|34779.1|34759.1|34798.9|34761.5|34775|34735.3|25
1649705470000|2022-04-11 19:31:10|34778.7|34758.7|34776.5|34756.5|34780.7|34760.7|34776.5|34756.5|11
1649705480000|2022-04-11 19:31:20|34777.7|34757.7|34773.8|34753.8|34796.4|34759.8|34773.5|34718.7|22
1649705490000|2022-04-11 19:31:30|34795.1|34725|34782.9|34732.9|34795.1|34754.4|34774.4|34725|17
1649705500000|2022-04-11 19:31:40|34782.6|34732.6|34792.4|34723.1|34792.4|34733.1|34782.4|34723.1|15
1649705510000|2022-04-11 19:31:50|34791.9|34724.3|34789.5|34726.5|34791.9|34734.5|34783.5|34724.3|19
1649705520000|2022-04-11 19:32:00|34789.8|34726.9|34792|34722|34804.9|34750.3|34767.9|34711.5|23
1649705530000|2022-04-11 19:32:10|34788.8|34725.3|34790.4|34722.4|34797.1|34732.1|34782.1|34717.3|16
1649705540000|2022-04-11 19:32:20|34788.2|34725.1|34792.5|34723.2|34795.7|34725.1|34788.2|34718.4|13
1649705550000|2022-04-11 19:32:30|34794.8|34721|34790.7|34725.7|34795.1|34735.8|34784.1|34720.3|14
1649705560000|2022-04-11 19:32:40|34791.2|34724.9|34801.8|34727.9|34805.5|34744.4|34784.6|34724.8|18
1649705570000|2022-04-11 19:32:50|34801.2|34727.4|34797.8|34727.9|34807|34740|34789.5|34720.8|22
1649705580000|2022-04-11 19:33:00|34798.4|34727.5|34791.2|34741.2|34798.4|34741.2|34788.3|34727.5|17
1649705590000|2022-04-11 19:33:10|34791.5|34741.5|34798.7|34721.1|34804.4|34741.5|34787.2|34717.8|19
1649705600000|2022-04-11 19:33:20|34793.7|34726.2|34793.8|34729.9|34800.2|34738.2|34787.4|34720|17
1649705610000|2022-04-11 19:33:30|34793.2|34729.8|34787.5|34737.5|34795.9|34738|34785.9|34724.8|14
1649705620000|2022-04-11 19:33:40|34787.2|34737.2|34791.3|34723.3|34807|34754.5|34771.7|34711|20
1649705630000|2022-04-11 19:33:50|34797|34718.9|34786.1|34736.1|34799.1|34738.4|34786|34717.4|18
1649705640000|2022-04-11 19:34:00|34787.4|34737.4|34770.8|34750.8|34787.4|34755.2|34770.6|34736.7|8
1649705650000|2022-04-11 19:34:10|34770.6|34750.6|34782.8|34732.8|34792.5|34750.6|34770|34726.3|13
1649705660000|2022-04-11 19:34:20|34789.8|34725.4|34787.7|34737.7|34808.9|34757.6|34772.1|34718.3|25
1649705670000|2022-04-11 19:34:30|34787.8|34737.8|34788.9|34738.9|34799.3|34754.4|34773.6|34726.4|19
1649705680000|2022-04-11 19:34:40|34789.5|34739.5|34795.8|34731.3|34796.1|34740.8|34789.3|34731.2|19
1649705690000|2022-04-11 19:34:50|34794.5|34731.9|34773.2|34753.2|34800.5|34756.6|34773.2|34723.2|25
1649705700000|2022-04-11 19:35:00|34789.2|34739.2|34796.4|34727.6|34804.2|34760.3|34776.1|34720.1|31
1649705710000|2022-04-11 19:35:10|34793.6|34730.2|34791.5|34741.5|34803.1|34757.4|34770.9|34720.6|17
1649705720000|2022-04-11 19:35:20|34792.6|34742.6|34796.1|34732.1|34799.8|34743.1|34790.8|34728.6|27
1649705730000|2022-04-11 19:35:30|34797.4|34729.6|34796.4|34730.9|34798.5|34740.7|34790.1|34728.3|26
1649705740000|2022-04-11 19:35:40|34798.2|34730.3|34796.6|34731.2|34798.2|34741|34789.7|34728.5|18
1649705750000|2022-04-11 19:35:50|34796.7|34730.8|34797.3|34724.9|34800.1|34760.8|34770.5|34724|20
1649705760000|2022-04-11 19:36:00|34799.7|34723.8|34778.2|34758.2|34799.8|34760.1|34774.7|34720.5|16
1649705770000|2022-04-11 19:36:10|34798.5|34729.9|34796.6|34731.3|34798.5|34740.4|34787.5|34728.7|12
1649705780000|2022-04-11 19:36:20|34798.9|34728.5|34789.4|34739.4|34799.7|34740.9|34789.4|34728|9
1649705790000|2022-04-11 19:36:30|34789.1|34739.1|34788.5|34738.5|34797.6|34756.6|34775.8|34730.9|10
1649705800000|2022-04-11 19:36:40|34788|34738|34798.6|34723.5|34798.9|34738.5|34788|34722.9|15
1649705810000|2022-04-11 19:36:50|34795.4|34727.2|34793.2|34729|34796.4|34739.6|34785.5|34724.2|22
1649705820000|2022-04-11 19:37:00|34793.5|34729.3|34793.8|34725.7|34796.3|34736.2|34786.2|34725.2|16
1649705830000|2022-04-11 19:37:10|34794.3|34725.6|34797.5|34720|34797.5|34726.2|34794.3|34719.8|15
1649705840000|2022-04-11 19:37:20|34796.8|34720.5|34788|34738|34797.5|34738|34788|34719.1|16
1649705850000|2022-04-11 19:37:30|34786.3|34736.3|34801.8|34721.2|34802.2|34757.4|34777.4|34719.3|21
1649705860000|2022-04-11 19:37:40|34798|34723.9|34797.5|34723.4|34802.8|34726.3|34795.7|34720.2|16
1649705870000|2022-04-11 19:37:50|34797|34724.1|34796.4|34729.5|34797|34742.9|34789.2|34724.1|14
1649705880000|2022-04-11 19:38:00|34796|34729.6|34794.9|34728.6|34801.2|34738.6|34788.6|34718.8|16
1649705890000|2022-04-11 19:38:10|34787.1|34737.1|34797.4|34725.3|34797.4|34737.1|34785.5|34724.8|10
1649705900000|2022-04-11 19:38:20|34796.9|34724.8|34795.4|34721.5|34797.9|34725.9|34792.4|34718.8|12
1649705910000|2022-04-11 19:38:30|34795.6|34721.6|34773.8|34753.8|34798.2|34756.8|34773.8|34719.5|8
1649705920000|2022-04-11 19:38:40|34798|34725.9|34774.7|34754.7|34798.3|34758.1|34772.9|34721.1|11
1649705930000|2022-04-11 19:38:50|34774.1|34754.1|34789.8|34739.8|34798.8|34755.4|34773.1|34730.2|23
1649705940000|2022-04-11 19:39:00|34797|34731.5|34798.6|34728.3|34798.6|34739.9|34788.7|34728.3|11
1649705950000|2022-04-11 19:39:10|34789.3|34739.3|34773.5|34753.5|34796.4|34755.5|34773.5|34731.1|15
1649705960000|2022-04-11 19:39:20|34773.9|34753.9|34796.1|34731.9|34796.1|34754.1|34773.2|34730.4|13
1649705970000|2022-04-11 19:39:30|34788.2|34738.2|34773.9|34753.9|34798.2|34756.4|34773.9|34728.6|14
1649705980000|2022-04-11 19:39:40|34800.3|34721.7|34776.7|34756.7|34803.7|34757.1|34776.7|34720.8|16
1649705990000|2022-04-11 19:39:50|34774.9|34754.9|34797.9|34731.8|34798.6|34755.2|34774.9|34730.3|7
1649706000000|2022-04-11 19:40:00|34796.7|34733.8|34796.9|34734.3|34798.8|34741.9|34790.8|34731.7|17
1649706010000|2022-04-11 19:40:10|34790.7|34740.7|34797.7|34734.4|34797.9|34741.4|34790.6|34732.8|10
1649706020000|2022-04-11 19:40:20|34798.4|34733.5|34776.7|34756.7|34798.4|34758.4|34776.7|34733.5|11
1649706030000|2022-04-11 19:40:30|34776.6|34756.6|34791.5|34741.5|34802.9|34758.1|34776.6|34725.9|12
1649706040000|2022-04-11 19:40:40|34800.1|34731.2|34776|34756|34803.3|34756.8|34775.6|34725.2|20
1649706050000|2022-04-11 19:40:50|34777.3|34757.3|34777.9|34757.9|34777.9|34757.9|34776|34756|7
1649706060000|2022-04-11 19:41:00|34777.1|34757.1|34799.7|34718.5|34799.7|34757.1|34776.5|34718.5|18
1649706070000|2022-04-11 19:41:10|34795.3|34724.2|34790.9|34740.9|34798.1|34740.9|34790.9|34721.3|22
1649706080000|2022-04-11 19:41:20|34791|34741|34794.3|34731.6|34796.9|34741|34787.8|34720.9|16
1649706090000|2022-04-11 19:41:30|34796.7|34730.9|34776.9|34756.9|34796.7|34757.4|34775.9|34730.9|15
1649706100000|2022-04-11 19:41:40|34779.3|34759.3|34776.4|34756.4|34779.3|34759.3|34775.6|34755.6|12
1649706110000|2022-04-11 19:41:50|34775.8|34755.8|34776.6|34756.6|34794.5|34759|34770.3|34721|19
1649706120000|2022-04-11 19:42:00|34775.7|34755.7|34775.4|34755.4|34793.6|34759.3|34775.2|34725.7|15
1649706130000|2022-04-11 19:42:10|34778.6|34758.6|34776.3|34756.3|34778.6|34758.6|34775.3|34755.3|10
1649706140000|2022-04-11 19:42:20|34778.2|34758.2|34780.7|34760.7|34780.7|34760.7|34776.9|34756.9|9
1649706150000|2022-04-11 19:42:30|34780.5|34760.5|34777.7|34757.7|34780.5|34760.5|34776.5|34756.5|15
1649706160000|2022-04-11 19:42:40|34776.8|34756.8|34774.8|34754.8|34776.8|34756.8|34774.2|34754.2|7
1649706170000|2022-04-11 19:42:50|34778.3|34758.3|34789.6|34739.6|34794.8|34759.4|34774|34723.9|16
1649706180000|2022-04-11 19:43:00|34796|34722.2|34789.8|34739.8|34800.2|34741.2|34788.2|34722.2|14
1649706190000|2022-04-11 19:43:10|34797.7|34734.6|34786.9|34736.9|34797.7|34740.2|34786.9|34721.4|11
1649706200000|2022-04-11 19:43:20|34786.7|34736.7|34794.3|34723.1|34797.7|34751.6|34771.6|34719.2|10
1649706210000|2022-04-11 19:43:30|34792.2|34726.7|34795.8|34720.7|34797.1|34734.6|34784.6|34718.5|6
1649706220000|2022-04-11 19:43:40|34795|34722|34771.7|34751.7|34795.7|34756.5|34771.7|34721.4|9
1649706230000|2022-04-11 19:43:50|34799.9|34714.1|34795.7|34723.1|34799.9|34735|34785|34714.1|15
1649706240000|2022-04-11 19:44:00|34797.5|34720.3|34794.1|34723.1|34797.5|34725.4|34793.7|34720.3|15
1649706250000|2022-04-11 19:44:10|34792.4|34726|34788.7|34738.7|34796.5|34738.9|34788.7|34722.9|8
1649706260000|2022-04-11 19:44:20|34778.1|34758.1|34796.9|34718.2|34796.9|34758.1|34772|34718.2|11
1649706270000|2022-04-11 19:44:30|34795.8|34719.6|34787.1|34737.1|34796.1|34754.3|34772.9|34719.1|14
1649706280000|2022-04-11 19:44:40|34787.9|34737.9|34792.6|34728.3|34793.9|34737.9|34786.3|34727.8|15
1649706290000|2022-04-11 19:44:50|34786|34736|34794.6|34722.9|34795.6|34736|34786|34721.3|11
1649706300000|2022-04-11 19:45:00|34800.2|34723.2|34783.3|34763.3|34800.7|34764.4|34779.6|34718.2|19
1649706310000|2022-04-11 19:45:10|34782.6|34762.6|34781.4|34761.4|34783.3|34763.3|34778.4|34758.4|14
1649706320000|2022-04-11 19:45:20|34780.2|34760.2|34779.6|34759.6|34780.5|34760.5|34778.5|34758.5|8
1649706330000|2022-04-11 19:45:30|34779|34759|34798.1|34714|34800|34762.3|34775.5|34707.6|22
1649706340000|2022-04-11 19:45:40|34796.4|34716.8|34784.7|34734.7|34799|34753.9|34773.9|34711.1|21
1649706350000|2022-04-11 19:45:50|34794.5|34720.3|34792|34742|34803.2|34745.3|34790|34709.5|23
1649706360000|2022-04-11 19:46:00|34792.4|34742.4|34800.1|34717.6|34802.2|34743.6|34792.1|34714.3|18
1649706370000|2022-04-11 19:46:10|34798|34716.7|34781.4|34761.4|34799.1|34761.5|34781.4|34714.4|11
1649706380000|2022-04-11 19:46:20|34782.1|34762.1|34779.7|34759.7|34782.3|34762.3|34777.1|34757.1|16
1649706390000|2022-04-11 19:46:30|34780.1|34760.1|34797.8|34715|34802|34760.2|34779.2|34708.9|14
1649706400000|2022-04-11 19:46:40|34799.5|34712.6|34800.9|34705.1|34802.6|34748.5|34768.5|34702.4|16
1649706410000|2022-04-11 19:46:50|34790.6|34715.7|34801.8|34706.5|34801.8|34723.6|34788.5|34706.5|19
1649706420000|2022-04-11 19:47:00|34801.6|34711.4|34796.4|34719.4|34801.6|34725.8|34794.2|34711.4|21
1649706430000|2022-04-11 19:47:10|34796.3|34718.7|34796.4|34719.1|34797.8|34722.1|34794.7|34716.3|11
1649706440000|2022-04-11 19:47:20|34797.7|34714.6|34795.5|34745.5|34807.7|34753.6|34773.6|34698|20
1649706450000|2022-04-11 19:47:30|34792.5|34742.5|34776.4|34756.4|34798.3|34761.7|34774.1|34714.8|17
1649706460000|2022-04-11 19:47:40|34778.4|34758.4|34792.1|34742.1|34803.4|34761.1|34776.5|34736.1|23
1649706470000|2022-04-11 19:47:50|34792.5|34742.5|34792.5|34742.5|34799.8|34743.3|34791.9|34736.4|17
1649706480000|2022-04-11 19:48:00|34792.3|34742.3|34780.5|34760.5|34792.3|34762.3|34777|34742.3|17
1649706490000|2022-04-11 19:48:10|34780.2|34760.2|34779.9|34759.9|34781.8|34761.8|34779.2|34759.2|14
1649706500000|2022-04-11 19:48:20|34780.1|34760.1|34801.8|34724.5|34807.1|34769.1|34777.5|34724.4|26
1649706510000|2022-04-11 19:48:30|34802.6|34722.6|34801.1|34724.6|34803.7|34748.7|34796.6|34719.1|23
1649706520000|2022-04-11 19:48:40|34798.2|34724.9|34801.5|34725|34802.3|34726.7|34798.2|34719.8|14
1649706530000|2022-04-11 19:48:50|34799.9|34736.3|34804.9|34730.5|34812.2|34745|34794.9|34722.1|24
1649706540000|2022-04-11 19:49:00|34800|34731|34799.2|34730.5|34808.1|34761|34775.5|34717.5|22
1649706550000|2022-04-11 19:49:10|34799.1|34730.3|34805.2|34718|34805.2|34740.1|34790.1|34717.1|15
1649706560000|2022-04-11 19:49:20|34801.9|34722.6|34784.7|34764.7|34804.5|34764.7|34784.5|34722.6|19
1649706570000|2022-04-11 19:49:30|34784.3|34764.3|34787.7|34767.7|34787.8|34767.8|34781.9|34761.9|16
1649706580000|2022-04-11 19:49:40|34788|34768|34785|34765|34788.4|34768.4|34785|34765|13
1649706590000|2022-04-11 19:49:50|34784.4|34764.4|34786.1|34766.1|34806.8|34766.3|34784.4|34726.8|14
1649706600000|2022-04-11 19:50:00|34785.2|34765.2|34799.6|34715.7|34800.9|34765.2|34784.6|34713.7|20
1649706610000|2022-04-11 19:50:10|34799.7|34716.2|34795.4|34745.4|34803.1|34763.2|34777.3|34715|21
1649706620000|2022-04-11 19:50:20|34795.6|34745.6|34797.7|34726|34802.7|34745.9|34794.6|34718.1|18
1649706630000|2022-04-11 19:50:30|34798.2|34721.2|34799.5|34749.5|34808.2|34750.7|34796.6|34718.5|16
1649706640000|2022-04-11 19:50:40|34799.6|34749.6|34783.5|34763.5|34801|34766.7|34782.9|34732.4|15
1649706650000|2022-04-11 19:50:50|34784.1|34764.1|34809.5|34737|34814.9|34765.7|34782.3|34722.2|29
1649706660000|2022-04-11 19:51:00|34783.2|34763.2|34817.3|34728.3|34826.9|34763.2|34777.9|34719.9|27
1649706670000|2022-04-11 19:51:10|34797.8|34732.8|34785.6|34765.6|34839.5|34773.7|34785.6|34725|27
1649706680000|2022-04-11 19:51:20|34785.1|34765.1|34809.9|34726|34822.7|34766.7|34783.8|34702.2|19
1649706690000|2022-04-11 19:51:30|34811.3|34723.2|34806.3|34739.5|34811.3|34739.5|34805.1|34723.2|13
1649706700000|2022-04-11 19:51:40|34798.5|34748.5|34805.9|34736.1|34807.2|34752.5|34798.4|34733.9|18
1649706710000|2022-04-11 19:51:50|34806.2|34733.7|34792|34772|34809.1|34773.7|34791.5|34724.4|15
1649706720000|2022-04-11 19:52:00|34791.9|34771.9|34793.4|34773.4|34795|34775|34791.3|34771.3|22
1649706730000|2022-04-11 19:52:10|34793.8|34773.8|34787.7|34767.7|34795|34775|34785.7|34765.7|20
1649706740000|2022-04-11 19:52:20|34786.2|34766.2|34791|34771|34792.2|34772.2|34786.2|34766.2|16
1649706750000|2022-04-11 19:52:30|34792.4|34772.4|34790.4|34770.4|34794.4|34774.4|34788.1|34768.1|21
1649706760000|2022-04-11 19:52:40|34790.6|34770.6|34810.2|34745.1|34810.2|34776.5|34790.6|34732.7|20
1649706770000|2022-04-11 19:52:50|34812.4|34745.2|34807.9|34742.5|34812.4|34776.4|34787|34741.2|18
1649706780000|2022-04-11 19:53:00|34802.2|34752.2|34798.3|34778.3|34809.3|34780|34796.5|34738.4|16
1649706790000|2022-04-11 19:53:10|34798.8|34778.8|34796.9|34776.9|34798.8|34778.8|34794|34774|18
1649706800000|2022-04-11 19:53:20|34797.1|34777.1|34794.9|34774.9|34797.2|34777.2|34793|34773|14
1649706810000|2022-04-11 19:53:30|34797.2|34777.2|34795.8|34775.8|34798.5|34778.5|34789.2|34769.2|16
1649706820000|2022-04-11 19:53:40|34796.3|34776.3|34794.8|34774.8|34796.9|34776.9|34794.4|34774.4|10
1649706830000|2022-04-11 19:53:50|34795.3|34775.3|34797.7|34777.7|34799.7|34779.7|34795.3|34775.3|14
1649706840000|2022-04-11 19:54:00|34798.2|34778.2|34809|34737.8|34819.9|34778.2|34797.6|34713.7|22
1649706850000|2022-04-11 19:54:10|34806.8|34741.2|34807.8|34740.3|34810.9|34753.4|34803.4|34732.7|17
1649706860000|2022-04-11 19:54:20|34806.8|34738.6|34808.2|34731.7|34810.9|34739.2|34806.8|34731.7|19
1649706870000|2022-04-11 19:54:30|34807.9|34731.4|34810.7|34733|34811.3|34736.6|34807.9|34730.3|19
1649706880000|2022-04-11 19:54:40|34811.7|34731.2|34810|34738.8|34813.5|34775.4|34794.6|34729.6|25
1649706890000|2022-04-11 19:54:50|34809.3|34738.6|34808.2|34758.2|34811.4|34775.7|34794|34737.5|20
1649706900000|2022-04-11 19:55:00|34813.1|34731.1|34812.7|34736.2|34813.7|34753.7|34800.8|34731.1|29
1649706910000|2022-04-11 19:55:10|34813.7|34734.6|34811.1|34731.3|34813.7|34742.1|34808|34727.4|19
1649706920000|2022-04-11 19:55:20|34810.1|34733.4|34813.8|34725.1|34814.9|34743.3|34807.4|34725.1|26
1649706930000|2022-04-11 19:55:30|34811.7|34729.3|34814.4|34727.8|34814.4|34736.8|34807.3|34723.1|10
1649706940000|2022-04-11 19:55:40|34814.7|34724.9|34812.1|34735.6|34815.9|34743.4|34809.4|34724.9|14
1649706950000|2022-04-11 19:55:50|34811.5|34736.6|34809.2|34759.2|34812.4|34761.2|34808.4|34735.1|25
1649706960000|2022-04-11 19:56:00|34813.6|34731.3|34811.6|34745.6|34819.9|34752.5|34802.5|34723.2|23
1649706970000|2022-04-11 19:56:10|34813.3|34734.9|34810.4|34743|34817.9|34745.6|34809|34726.7|26
1649706980000|2022-04-11 19:56:20|34811.1|34742.2|34811.5|34739.3|34812.9|34742.4|34810.6|34736.7|15
1649706990000|2022-04-11 19:56:30|34810.3|34760.3|34810.8|34760.8|34811.9|34761.9|34809.6|34759.6|16
1649707000000|2022-04-11 19:56:40|34810.9|34760.9|34804.3|34784.3|34810.9|34784.3|34800.3|34759|13
1649707010000|2022-04-11 19:56:50|34803.9|34783.9|34793.1|34773.1|34803.9|34783.9|34792.9|34772.9|18
1649707020000|2022-04-11 19:57:00|34795.5|34775.5|34799|34779|34801|34781|34794.5|34774.5|25
1649707030000|2022-04-11 19:57:10|34800.1|34780.1|34808.1|34758.1|34817.1|34781.5|34794.2|34746|20
1649707040000|2022-04-11 19:57:20|34808.5|34758.5|34798.9|34778.9|34816.2|34778.9|34797.6|34751.6|18
1649707050000|2022-04-11 19:57:30|34798.2|34778.2|34797.3|34777.3|34798.2|34778.2|34795.9|34775.9|20
1649707060000|2022-04-11 19:57:40|34797.4|34777.4|34811.5|34730.3|34822.7|34778|34797.4|34722.6|26
1649707070000|2022-04-11 19:57:50|34813|34729.3|34810.8|34731.9|34813.7|34738.2|34807.8|34729.3|28
1649707080000|2022-04-11 19:58:00|34812.2|34730.2|34813.6|34725.3|34816.8|34735.5|34811|34723.6|22
1649707090000|2022-04-11 19:58:10|34809.9|34736.3|34809.4|34736.6|34810.9|34740.2|34808.7|34733.4|22
1649707100000|2022-04-11 19:58:20|34810.7|34732.5|34811.3|34761.3|34817|34761.3|34806.8|34719.4|19
1649707110000|2022-04-11 19:58:30|34812|34762|34810.1|34760.1|34812.2|34762.2|34810|34760|14
1649707120000|2022-04-11 19:58:40|34809.7|34759.7|34796.3|34776.3|34814.8|34776.3|34794.4|34740.4|21
1649707130000|2022-04-11 19:58:50|34795.4|34775.4|34794.1|34774.1|34796.7|34776.7|34793.1|34773.1|26
1649707140000|2022-04-11 19:59:00|34793.3|34773.3|34794.3|34774.3|34813.5|34775.1|34792.7|34747.9|20
1649707150000|2022-04-11 19:59:10|34793.4|34773.4|34814.4|34750.3|34814.4|34773.9|34791.7|34750.1|28
1649707160000|2022-04-11 19:59:20|34814.3|34750|34810.6|34760.6|34818.2|34772.3|34792.3|34750|26
1649707170000|2022-04-11 19:59:30|34814|34750.8|34815.4|34749.2|34816.6|34758.3|34806.2|34749.2|30
1649707180000|2022-04-11 19:59:40|34816.1|34748.6|34793.1|34773.1|34816.1|34776.3|34791.3|34739.4|27
1649707190000|2022-04-11 19:59:50|34793.5|34773.5|34792.4|34772.4|34793.6|34773.6|34791.5|34771.5|28
1649707200000|2022-04-11 20:00:00|34794.4|34774.4|34798.7|34748.7|34810.5|34776.3|34789.1|34742.2|25
1649707210000|2022-04-11 20:00:10|34799|34749|34796.6|34746.6|34807.4|34770.6|34781.6|34730.3|23
1649707220000|2022-04-11 20:00:20|34795.2|34745.2|34785.2|34765.2|34802.5|34767.2|34782.1|34735.9|24
1649707230000|2022-04-11 20:00:30|34809.6|34733|34814.4|34733.4|34816.3|34769.5|34789.5|34730.1|21
1649707240000|2022-04-11 20:00:40|34814.7|34732.9|34815.9|34733.3|34817.5|34737.2|34811.3|34731.3|15
1649707250000|2022-04-11 20:00:50|34816.3|34732.2|34815|34738.9|34819.1|34747.9|34811.3|34728.2|19
1649707260000|2022-04-11 20:01:00|34813.1|34738.4|34805.7|34734.5|34814|34740.1|34805.7|34734|18
1649707270000|2022-04-11 20:01:10|34805.6|34735|34810.9|34740.4|34812.1|34751.9|34799|34729.2|27
1649707280000|2022-04-11 20:01:20|34811.8|34739.9|34801.4|34751.4|34811.8|34751.4|34801.4|34734.4|12
1649707290000|2022-04-11 20:01:30|34808.7|34743.3|34788.8|34768.8|34808.7|34771|34788|34743.3|9
1649707300000|2022-04-11 20:01:40|34789.1|34769.1|34813|34747.2|34816.9|34769.2|34789|34730|25
1649707310000|2022-04-11 20:01:50|34817|34743.4|34816.3|34733|34823.6|34768.9|34788.7|34730.7|33
1649707320000|2022-04-11 20:02:00|34816.9|34739.3|34819.9|34740|34819.9|34743.4|34810.6|34731.5|36
1649707330000|2022-04-11 20:02:10|34821.2|34739.4|34815.7|34741.3|34821.2|34742.9|34811.8|34739|23
1649707340000|2022-04-11 20:02:20|34814.8|34741.6|34808.2|34758.2|34816.6|34759.1|34807.7|34740.9|19
1649707350000|2022-04-11 20:02:30|34808.1|34758.1|34817|34750|34817.1|34760.1|34807.3|34750|16
1649707360000|2022-04-11 20:02:40|34811.6|34744.6|34809.1|34743.4|34811.6|34754.5|34800.6|34742.4|18
1649707370000|2022-04-11 20:02:50|34808.7|34742.7|34817.4|34752.2|34823.1|34755.5|34808.7|34742.2|12
1649707380000|2022-04-11 20:03:00|34819.6|34751.5|34805.4|34755.4|34822.6|34755.4|34805.4|34742.9|9
1649707390000|2022-04-11 20:03:10|34811.6|34748.1|34816|34744.2|34820.2|34749.5|34811.6|34740.4|15
1649707400000|2022-04-11 20:03:20|34819.4|34743.2|34842.5|34735|34842.5|34756|34801.6|34735|14
1649707410000|2022-04-11 20:03:30|34832|34747.1|34831.2|34746|34839.8|34747.1|34824.5|34738.5|17
1649707420000|2022-04-11 20:03:40|34833.5|34746.4|34828|34750.9|34839.1|34754.8|34825.2|34736.6|25
1649707430000|2022-04-11 20:03:50|34827.3|34751.8|34826.7|34755.6|34830.1|34755.7|34826|34746.4|16
1649707440000|2022-04-11 20:04:00|34827.4|34755.7|34825.9|34757.1|34830.4|34758.8|34824.6|34748.7|17
1649707450000|2022-04-11 20:04:10|34825.7|34758.1|34829.4|34752.7|34832.8|34759.2|34824.2|34748.7|15
1649707460000|2022-04-11 20:04:20|34829.5|34751.6|34834.5|34762.6|34847|34764.7|34822.3|34735.9|28
1649707470000|2022-04-11 20:04:30|34836.4|34757.1|34863.5|34782.1|34869.8|34792.8|34825.1|34748.8|33
1649707480000|2022-04-11 20:04:40|34851.5|34783.8|34861.2|34748.4|34865.7|34788.3|34851.5|34744|38
1649707490000|2022-04-11 20:04:50|34862.1|34760|34853.7|34761.2|34868.8|34787.3|34853.3|34745.4|39
1649707500000|2022-04-11 20:05:00|34856.2|34770.3|34852|34775.5|34859.4|34776|34851.5|34756.7|36
1649707510000|2022-04-11 20:05:10|34854.4|34773.6|34851.9|34775.7|34864.6|34786.4|34850.4|34754.4|34
1649707520000|2022-04-11 20:05:20|34851.3|34775.9|34853|34782|34855.8|34782|34848.9|34757.3|26
1649707530000|2022-04-11 20:05:30|34856.1|34777.3|34856.8|34766.9|34858.6|34777.3|34850.3|34764.3|29
1649707540000|2022-04-11 20:05:40|34857.2|34766.1|34849.6|34783.9|34857.2|34792.8|34842.8|34766.1|15
1649707550000|2022-04-11 20:05:50|34851|34784|34855.1|34772.9|34855.1|34784|34850.8|34772.9|13
1649707560000|2022-04-11 20:06:00|34853.2|34775.7|34825.3|34805.3|34853.2|34805.8|34825.3|34775.7|13
1649707570000|2022-04-11 20:06:10|34824.2|34804.2|34842.9|34777.6|34844.5|34808.1|34824.2|34772.5|18
1649707580000|2022-04-11 20:06:20|34842.8|34769.5|34844|34779.8|34846|34792.4|34836.8|34766.8|26
1649707590000|2022-04-11 20:06:30|34836.2|34786.2|34846.8|34775|34849|34788.9|34836.2|34754|22
1649707600000|2022-04-11 20:06:40|34847.6|34773.3|34843.9|34778.8|34847.8|34792.9|34837.9|34773.1|18
1649707610000|2022-04-11 20:06:50|34845.5|34781.1|34855.8|34757.6|34855.8|34789.8|34838.4|34757.3|22
1649707620000|2022-04-11 20:07:00|34855.2|34770.2|34855.9|34777.7|34858.1|34796.1|34846.1|34758.6|22
1649707630000|2022-04-11 20:07:10|34855.6|34755.1|34856.4|34774|34858.7|34781.4|34851.5|34755.1|21
1649707640000|2022-04-11 20:07:20|34852.1|34780.4|34853.2|34783.9|34857|34788|34850.1|34771|23
1649707650000|2022-04-11 20:07:30|34852.3|34783|34853|34782.6|34857.6|34783|34852.1|34765|24
1649707660000|2022-04-11 20:07:40|34852.6|34776.1|34856|34781.1|34859.4|34786.9|34852.6|34772.7|30
1649707670000|2022-04-11 20:07:50|34856.3|34780.6|34861.2|34774.3|34861.7|34787|34854.1|34758.1|26
1649707680000|2022-04-11 20:08:00|34858.3|34776.9|34855.5|34779|34864|34783.9|34852.3|34758.4|30
1649707690000|2022-04-11 20:08:10|34854.2|34772.9|34858.7|34778|34858.7|34784.8|34850.5|34762.7|24
1649707700000|2022-04-11 20:08:20|34853.2|34785.7|34855.5|34766.3|34859.4|34788.1|34851.2|34763.6|23
1649707710000|2022-04-11 20:08:30|34853.7|34773.3|34855.9|34781|34864.4|34787.6|34845.7|34752.9|30
1649707720000|2022-04-11 20:08:40|34857.4|34771.5|34858.6|34779.2|34863.2|34779.2|34853.3|34759.9|17
1649707730000|2022-04-11 20:08:50|34856.3|34761.1|34856.6|34759.5|34858.4|34779.1|34855.7|34758.2|20
1649707740000|2022-04-11 20:09:00|34854.4|34780.8|34858.3|34775.1|34863.8|34799.9|34844.1|34757.9|18
1649707750000|2022-04-11 20:09:10|34856.1|34761.6|34854.4|34780.7|34858.9|34780.7|34853.5|34761.1|18
1649707760000|2022-04-11 20:09:20|34855.8|34778.8|34858.5|34779.6|34858.5|34797.2|34847.2|34763.4|26
1649707770000|2022-04-11 20:09:30|34861.9|34772.1|34834.1|34814.1|34861.9|34815.5|34831.8|34754.8|29
1649707780000|2022-04-11 20:09:40|34833.4|34813.4|34852.8|34790.2|34854.6|34815.1|34827.6|34787.3|25
1649707790000|2022-04-11 20:09:50|34845.8|34795.8|34854.6|34757.1|34858.2|34796.1|34842.4|34757.1|28
1649707800000|2022-04-11 20:10:00|34854.4|34774.4|34854|34752.7|34863.2|34792.2|34842.2|34752.7|36
1649707810000|2022-04-11 20:10:10|34859.2|34775.3|34854.9|34778.7|34859.2|34786.2|34848.3|34765.7|22
1649707820000|2022-04-11 20:10:20|34854.6|34781.7|34851.6|34782.7|34854.6|34783.7|34851.2|34780.3|8
1649707830000|2022-04-11 20:10:30|34859.2|34775.1|34854.9|34776|34859.2|34786.7|34850.8|34756.6|17
1649707840000|2022-04-11 20:10:40|34849.5|34781|34856.9|34774.6|34858.4|34781|34849.5|34773.6|7
1649707850000|2022-04-11 20:10:50|34852|34778.9|34850.6|34781.5|34855.1|34781.7|34850.6|34778.9|8
1649707860000|2022-04-11 20:11:00|34856.8|34773.5|34854.1|34777.2|34863.9|34785.9|34850.4|34744.2|19
1649707870000|2022-04-11 20:11:10|34854.5|34778|34855.8|34777.7|34858.8|34782.3|34850.8|34772.3|25
1649707880000|2022-04-11 20:11:20|34852.5|34778.5|34853.1|34787|34856.9|34787.2|34851.7|34772|29
1649707890000|2022-04-11 20:11:30|34853.2|34785.5|34859.7|34773.4|34860.5|34788.7|34852.7|34770.9|22
1649707900000|2022-04-11 20:11:40|34860.3|34770.9|34854.1|34786.1|34860.7|34786.9|34853.6|34770.9|24
1649707910000|2022-04-11 20:11:50|34854.2|34786.6|34846.4|34770.7|34857.6|34786.6|34844.5|34767.5|22
1649707920000|2022-04-11 20:12:00|34847|34769.8|34839.6|34789.6|34854.7|34795.5|34839.6|34759.6|21
1649707930000|2022-04-11 20:12:10|34846.4|34784|34854.2|34777.1|34857.1|34810.1|34830.1|34761|24
1649707940000|2022-04-11 20:12:20|34853.6|34775.1|34852.2|34783.4|34856|34786|34850.1|34775.1|22
1649707950000|2022-04-11 20:12:30|34850.8|34768.2|34844.5|34774.9|34851.4|34792.2|34838.7|34767.1|23
1649707960000|2022-04-11 20:12:40|34846.5|34772.1|34844.4|34794.4|34848.2|34813|34833|34748.6|24
1649707970000|2022-04-11 20:12:50|34841.8|34791.8|34848.3|34770|34848.3|34794.4|34841.8|34769.3|20
1649707980000|2022-04-11 20:13:00|34846.7|34774.7|34826.4|34806.4|34850|34811.4|34826.4|34762.5|16
1649707990000|2022-04-11 20:13:10|34826.9|34806.9|34838.9|34788.9|34847.6|34812.6|34826.9|34776|17
1649708000000|2022-04-11 20:13:20|34846.4|34775.7|34842.3|34792.3|34846.4|34792.4|34841.9|34772.7|22
1649708010000|2022-04-11 20:13:30|34841.8|34791.8|34846.6|34778.9|34848.2|34811.8|34829.8|34772.1|18
1649708020000|2022-04-11 20:13:40|34847.2|34776.1|34846.4|34780.5|34848.4|34789|34838.7|34776.1|20
1649708030000|2022-04-11 20:13:50|34845.7|34772.7|34830.7|34810.7|34847.5|34815.9|34830.2|34772.7|20
1649708040000|2022-04-11 20:14:00|34830.5|34810.5|34845.8|34774.7|34848.3|34812.5|34829.5|34769.1|8
1649708050000|2022-04-11 20:14:10|34847.1|34775.1|34842.9|34792.9|34847.4|34793.4|34842.9|34762.1|18
1649708060000|2022-04-11 20:14:20|34842.3|34792.3|34854.1|34782.1|34863.3|34807.7|34827.7|34756|22
1649708070000|2022-04-11 20:14:30|34857.5|34781.7|34858.7|34777.9|34859.6|34784.5|34853.3|34774.5|11
1649708080000|2022-04-11 20:14:40|34859.9|34774|34857.2|34776.5|34860.8|34780.7|34855.7|34757.5|20
1649708090000|2022-04-11 20:14:50|34854.5|34788.4|34835|34815|34854.5|34815|34831.3|34788.2|13
1649708100000|2022-04-11 20:15:00|34854.6|34791.6|34849.5|34783|34859.2|34794.5|34842|34748.7|32
1649708110000|2022-04-11 20:15:10|34851.2|34781.5|34829.3|34809.3|34859.9|34809.3|34829.3|34768.9|27
1649708120000|2022-04-11 20:15:20|34830.1|34810.1|34858.7|34783.1|34861|34810.1|34830.1|34769.5|33
1649708130000|2022-04-11 20:15:30|34858.2|34782.6|34852.9|34789.8|34858.8|34796.5|34846.1|34771.8|30
1649708140000|2022-04-11 20:15:40|34859.6|34781.2|34851.5|34776.6|34860.7|34781.2|34850.9|34761.5|25
1649708150000|2022-04-11 20:15:50|34851.7|34774.8|34854.5|34787.8|34860|34797.8|34847.8|34762.2|21
1649708160000|2022-04-11 20:16:00|34848|34784.7|34856.3|34782|34858|34792|34841.9|34781|20
1649708170000|2022-04-11 20:16:10|34856.2|34782.1|34855.9|34782|34859.2|34787.5|34854.4|34774.6|26
1649708180000|2022-04-11 20:16:20|34853.5|34785.2|34857.2|34777.4|34859.8|34787.3|34852.7|34774.7|22
1649708190000|2022-04-11 20:16:30|34857.8|34776.1|34853.5|34776.2|34858.5|34783.2|34853.3|34771.7|20
1649708200000|2022-04-11 20:16:40|34853.9|34777.4|34859.2|34779.3|34859.2|34788.8|34851.7|34760.5|24
1649708210000|2022-04-11 20:16:50|34858.6|34782.1|34855.9|34781.6|34859.2|34786.9|34852.3|34778.6|24
1649708220000|2022-04-11 20:17:00|34855.7|34781.8|34856.4|34776.7|34857.8|34781.8|34853.9|34776|19
1649708230000|2022-04-11 20:17:10|34854.7|34777.7|34848.7|34785.5|34854.7|34815.3|34833|34776.1|20
1649708240000|2022-04-11 20:17:20|34850.8|34777|34846|34783.4|34850.8|34784.1|34846|34777|20
1649708250000|2022-04-11 20:17:30|34848.5|34781.3|34845.2|34773.8|34848.8|34781.3|34845.2|34772|21
1649708260000|2022-04-11 20:17:40|34846.8|34772|34846.4|34779|34848|34793.1|34839.4|34770.9|22
1649708270000|2022-04-11 20:17:50|34845.5|34780.3|34846.8|34779.8|34846.8|34789.8|34839.2|34779.1|21
1649708280000|2022-04-11 20:18:00|34848.6|34770.9|34846.3|34775.8|34849.9|34785.3|34843.4|34770.9|27
1649708290000|2022-04-11 20:18:10|34846.6|34773|34856|34781.4|34862.8|34811.9|34828.3|34751.6|34
1649708300000|2022-04-11 20:18:20|34854.6|34784.9|34854.3|34771.7|34861.8|34811.1|34831.1|34758.6|32
1649708310000|2022-04-11 20:18:30|34853.3|34774.4|34847.1|34769.8|34856.6|34796.8|34843.9|34769.8|25
1649708320000|2022-04-11 20:18:40|34846.3|34778.6|34851.7|34786|34855|34792|34842|34778.6|10
1649708330000|2022-04-11 20:18:50|34851.5|34786.9|34833.3|34813.3|34857.8|34813.3|34833.3|34761.6|14
1649708340000|2022-04-11 20:19:00|34833.5|34813.5|34855|34780.8|34859.1|34813.9|34827.4|34773.8|26
1649708350000|2022-04-11 20:19:10|34855.7|34780.5|34854.4|34777.3|34858.1|34794.3|34844.3|34773.5|26
1649708360000|2022-04-11 20:19:20|34855.7|34776.2|34854.1|34783.9|34859.3|34784.6|34852.8|34767|23
1649708370000|2022-04-11 20:19:30|34854.6|34781|34846.3|34780.8|34856.4|34781.9|34846|34776.8|25
1649708380000|2022-04-11 20:19:40|34845.9|34779.1|34846|34779.5|34847|34780.8|34844.2|34775.1|22
1649708390000|2022-04-11 20:19:50|34845.8|34776.4|34851.1|34777.4|34856|34780.5|34844|34773.8|26
1649708400000|2022-04-11 20:20:00|34850.5|34771.2|34845.4|34775.5|34855.2|34781.2|34844.1|34770.8|28
1649708410000|2022-04-11 20:20:10|34844.9|34772.6|34853.1|34775.2|34853.1|34789.6|34839.6|34772.4|29
1649708420000|2022-04-11 20:20:20|34850.9|34777.7|34844.9|34774.7|34856.6|34778|34844.1|34754.9|27
1649708430000|2022-04-11 20:20:30|34844.5|34771.5|34853.2|34778.8|34854|34785.8|34844.5|34771|25
1649708440000|2022-04-11 20:20:40|34853|34782|34852.4|34778.3|34856.2|34782|34844.7|34763.1|28
1649708450000|2022-04-11 20:20:50|34856.1|34775.5|34853.2|34777.7|34859.7|34812.1|34829|34757.1|30
1649708460000|2022-04-11 20:21:00|34851.2|34780.4|34856.8|34774|34857.3|34783|34849.4|34773.8|29
1649708470000|2022-04-11 20:21:10|34855.2|34775.9|34842.3|34757.8|34857.7|34784.1|34839.7|34757|37
1649708480000|2022-04-11 20:21:20|34840|34764.4|34837.4|34773.3|34847.7|34781.4|34829.6|34764.4|27
1649708490000|2022-04-11 20:21:30|34836.8|34773.6|34842.5|34772.1|34843.5|34780.6|34830.6|34767.9|29
1649708500000|2022-04-11 20:21:40|34840.2|34771.4|34840.1|34770.2|34844.3|34772.6|34836.8|34767.1|27
1649708510000|2022-04-11 20:21:50|34840.4|34766.9|34843.3|34767.5|34844.9|34781.7|34831.4|34765.3|24
1649708520000|2022-04-11 20:22:00|34841.6|34768.1|34840.7|34766.9|34843.2|34770.4|34840.1|34763.2|25
1649708530000|2022-04-11 20:22:10|34840.1|34767.5|34846|34764.9|34846|34782.6|34830.9|34764.6|22
1649708540000|2022-04-11 20:22:20|34837.7|34775.1|34839.2|34771.5|34845.8|34780.8|34830.8|34764.8|7
1649708550000|2022-04-11 20:22:30|34838.7|34771.4|34841.8|34778.6|34852.7|34784.3|34834.3|34766.5|22
1649708560000|2022-04-11 20:22:40|34841.6|34778.5|34836.8|34768.7|34849.8|34785.1|34835.1|34765.5|19
1649708570000|2022-04-11 20:22:50|34838.3|34766.6|34840.5|34769.9|34840.5|34778.8|34828.4|34766.6|8
1649708580000|2022-04-11 20:23:00|34839.8|34765.9|34830.2|34780.2|34839.8|34782.2|34830.2|34765.9|6
1649708590000|2022-04-11 20:23:10|34830|34780|34830.6|34763.8|34832.8|34790.4|34810.3|34763.6|8
1649708600000|2022-04-11 20:23:20|34824.3|34774.3|34807.5|34787.5|34824.3|34789.2|34805.9|34774.3|5
1649708610000|2022-04-11 20:23:30|34808.2|34788.2|34810.1|34790.1|34825.6|34798.5|34808.2|34773.1|9
1649708620000|2022-04-11 20:23:40|34811.9|34791.9|34816.3|34796.3|34816.3|34796.3|34808.9|34788.9|7
1649708630000|2022-04-11 20:23:50|34815.3|34795.3|34830|34780|34837|34795.3|34814.5|34772.3|11
1649708640000|2022-04-11 20:24:00|34830.1|34780.1|34836.9|34768.4|34840.3|34780.8|34829.8|34768.3|14
1649708650000|2022-04-11 20:24:10|34839.2|34768.2|34831.9|34781.9|34839.2|34782.2|34831.9|34765.9|10
1649708660000|2022-04-11 20:24:20|34831|34781|34838.7|34772.7|34838.7|34781|34830.2|34770.8|8
1649708670000|2022-04-11 20:24:30|34822.9|34772.9|34823.3|34773.3|34830.9|34774.4|34822.9|34766.7|10
1649708680000|2022-04-11 20:24:40|34823.6|34773.6|34813.9|34793.9|34830.9|34796.3|34813.9|34765.5|5
1649708690000|2022-04-11 20:24:50|34813.2|34793.2|34813.2|34793.2|34814.2|34794.2|34812.2|34792.2|7
1649708700000|2022-04-11 20:25:00|34813.4|34793.4|34808.5|34788.5|34813.7|34793.7|34806.9|34786.9|8
1649708710000|2022-04-11 20:25:10|34808|34788|34810.2|34790.2|34821.6|34801.6|34806.7|34786.7|7
1649708720000|2022-04-11 20:25:20|34807.9|34787.9|34823.9|34773.9|34829.7|34787.9|34807.9|34765.9|6
1649708730000|2022-04-11 20:25:30|34830.5|34765.4|34812.4|34792.4|34830.5|34797.4|34812.4|34765.4|9
1649708740000|2022-04-11 20:25:40|34810.7|34790.7|34810.5|34790.5|34810.9|34790.9|34810.1|34790.1|8
1649708750000|2022-04-11 20:25:50|34811.3|34791.3|34814.5|34794.5|34816|34796|34810.1|34790.1|10
1649708760000|2022-04-11 20:26:00|34814.9|34794.9|34809.1|34789.1|34815|34795|34805.9|34785.9|9
1649708770000|2022-04-11 20:26:10|34809.2|34789.2|34807.5|34787.5|34820|34800|34807.5|34787.5|8
1649708780000|2022-04-11 20:26:20|34806.4|34786.4|34807.6|34787.6|34809.6|34789.6|34806.4|34786.4|13
1649708790000|2022-04-11 20:26:30|34807.4|34787.4|34823.6|34773.6|34829|34787.4|34807.4|34765.9|5
1649708800000|2022-04-11 20:26:40|34808.4|34788.4|34814.2|34794.2|34816.2|34796.2|34807.9|34787.9|6
1649708810000|2022-04-11 20:26:50|34812.1|34792.1|34828.8|34765.8|34828.8|34792.6|34809.8|34765.8|11
1649708820000|2022-04-11 20:27:00|34821.8|34766.2|34823|34773|34823|34773|34821.8|34766.2|8
1649708830000|2022-04-11 20:27:10|34822.8|34772.8|34811.8|34791.8|34829|34791.8|34811.8|34765.1|10
1649708840000|2022-04-11 20:27:20|34815.4|34795.4|34822.5|34772.5|34828.9|34795.4|34806.5|34764.8|8
1649708850000|2022-04-11 20:27:30|34823.4|34773.4|34822.8|34772.8|34828.8|34773.4|34822.6|34766.1|8
1649708860000|2022-04-11 20:27:40|34822.5|34772.5|34811.3|34791.3|34829.6|34795.7|34811.3|34764.3|11
1649708870000|2022-04-11 20:27:50|34811.8|34791.8|34824.7|34774.7|34838.4|34792.5|34808.5|34757.1|14
1649708880000|2022-04-11 20:28:00|34825.8|34775.8|34825|34775|34833|34775.8|34823.8|34766.8|14
1649708890000|2022-04-11 20:28:10|34825.4|34775.4|34825.1|34775.1|34825.4|34775.4|34823.9|34773.9|8
1649708900000|2022-04-11 20:28:20|34831.8|34768.5|34812.6|34792.6|34831.8|34794.9|34812.2|34767.9|10
1649708910000|2022-04-11 20:28:30|34813.5|34793.5|34831.9|34781.9|34839.1|34794.3|34813.5|34776.2|10
1649708920000|2022-04-11 20:28:40|34838.2|34774.2|34829.1|34779.1|34838.2|34780.8|34829.1|34766.8|14
1649708930000|2022-04-11 20:28:50|34829.3|34779.3|34830.2|34780.2|34836.7|34780.2|34828.2|34768.5|16
1649708940000|2022-04-11 20:29:00|34836.8|34773.5|34822.6|34772.6|34837.8|34780.1|34822.6|34769.8|24
1649708950000|2022-04-11 20:29:10|34822.9|34772.9|34827.9|34777.9|34829.1|34779.1|34821.9|34771.9|16
1649708960000|2022-04-11 20:29:20|34828.2|34778.2|34827.8|34777.8|34828.4|34778.4|34826.7|34776.7|8
1649708970000|2022-04-11 20:29:30|34816.2|34796.2|34824.7|34774.7|34825|34796.2|34812.6|34774.3|12
1649708980000|2022-04-11 20:29:40|34823.7|34773.7|34824.9|34774.9|34832.8|34774.9|34823.3|34766.7|13
1649708990000|2022-04-11 20:29:50|34825|34775|34826.2|34776.2|34832.4|34794.7|34809.5|34767.8|17
1649709000000|2022-04-11 20:30:00|34837.9|34774.1|34837.6|34767.2|34841.2|34779|34829|34758.3|24
1649709010000|2022-04-11 20:30:10|34836.7|34766.6|34835.9|34767.9|34838.7|34768.1|34835.6|34762.9|8
1649709020000|2022-04-11 20:30:20|34836.6|34767.1|34822.8|34772.8|34836.6|34780.2|34822.2|34767.1|13
1649709030000|2022-04-11 20:30:30|34829.1|34766.3|34804.9|34784.9|34829.1|34784.9|34803.4|34766.3|19
1649709040000|2022-04-11 20:30:40|34804.7|34784.7|34808|34788|34809.6|34789.6|34803.3|34783.3|30
1649709050000|2022-04-11 20:30:50|34807|34787|34829.8|34766.6|34829.8|34788.5|34803.6|34766.6|31
1649709060000|2022-04-11 20:31:00|34802.2|34782.2|34830|34758.3|34832.2|34782.2|34802.2|34755.3|40
1649709070000|2022-04-11 20:31:10|34829.4|34758|34825.1|34762.7|34829.4|34769.3|34819.1|34757.6|38
1649709080000|2022-04-11 20:31:20|34818.7|34768.7|34826|34759.7|34828.7|34768.7|34818.7|34758.1|37
1649709090000|2022-04-11 20:31:30|34826.4|34765|34817.8|34767.8|34826.4|34784.7|34798.1|34760.6|32
1649709100000|2022-04-11 20:31:40|34818.8|34768.8|34816.8|34766.8|34825.7|34769|34816.4|34753.6|23
1649709110000|2022-04-11 20:31:50|34816.6|34766.6|34816.5|34766.5|34824.1|34768.3|34816|34754.1|17
1649709120000|2022-04-11 20:32:00|34822.8|34759.1|34818.1|34768.1|34823|34768.5|34816.4|34759.1|23
1649709130000|2022-04-11 20:32:10|34817.6|34767.6|34802|34782|34818.8|34782.7|34802|34767.6|24
1649709140000|2022-04-11 20:32:20|34802.2|34782.2|34802.9|34782.9|34802.9|34782.9|34802.2|34782.2|10
1649709150000|2022-04-11 20:32:30|34802.8|34782.8|34805.7|34785.7|34806.4|34786.4|34802.1|34782.1|24
1649709160000|2022-04-11 20:32:40|34805.4|34785.4|34805.3|34785.3|34805.5|34785.5|34803.7|34783.7|17
1649709170000|2022-04-11 20:32:50|34805.2|34785.2|34803.6|34783.6|34805.6|34785.6|34803.6|34783.6|22
1649709180000|2022-04-11 20:33:00|34803.8|34783.8|34805.7|34785.7|34808.1|34788.1|34803.4|34783.4|19
1649709190000|2022-04-11 20:33:10|34806.1|34786.1|34804.7|34784.7|34806.1|34786.1|34804.7|34784.7|20
1649709200000|2022-04-11 20:33:20|34804.9|34784.9|34806.1|34786.1|34806.3|34786.3|34804.9|34784.9|15
1649709210000|2022-04-11 20:33:30|34805.9|34785.9|34806.1|34786.1|34806.1|34786.1|34804.9|34784.9|15
1649709220000|2022-04-11 20:33:40|34805.7|34785.7|34806.1|34786.1|34807|34787|34803.9|34783.9|13
1649709230000|2022-04-11 20:33:50|34806.3|34786.3|34804.5|34784.5|34806.3|34786.3|34804.5|34784.5|12
1649709240000|2022-04-11 20:34:00|34805.3|34785.3|34805.3|34785.3|34806.3|34786.3|34805|34785|21
1649709250000|2022-04-11 20:34:10|34805.1|34785.1|34807.3|34787.3|34810.3|34790.3|34804.9|34784.9|22
1649709260000|2022-04-11 20:34:20|34807.8|34787.8|34807.9|34787.9|34809.3|34789.3|34806.8|34786.8|24
1649709270000|2022-04-11 20:34:30|34807.2|34787.2|34806.9|34786.9|34807.8|34787.8|34806.2|34786.2|23
1649709280000|2022-04-11 20:34:40|34807.1|34787.1|34805.3|34785.3|34807.7|34787.7|34805.3|34785.3|27
1649709290000|2022-04-11 20:34:50|34805.4|34785.4|34806.2|34786.2|34810.1|34790.1|34804.5|34784.5|25
1649709300000|2022-04-11 20:35:00|34806.4|34786.4|34805.3|34785.3|34806.4|34786.4|34803.8|34783.8|12
1649709310000|2022-04-11 20:35:10|34804.8|34784.8|34807.1|34787.1|34809|34789|34804.8|34784.8|17
1649709320000|2022-04-11 20:35:20|34807.6|34787.6|34806.7|34786.7|34807.6|34787.6|34805.9|34785.9|7
1649709330000|2022-04-11 20:35:30|34804.3|34784.3|34804.5|34784.5|34807.1|34787.1|34804.3|34784.3|15
1649709340000|2022-04-11 20:35:40|34804.4|34784.4|34805.7|34785.7|34809|34789|34803.7|34783.7|10
1649709350000|2022-04-11 20:35:50|34804.7|34784.7|34808|34788|34808.9|34788.9|34804.7|34784.7|10
1649709360000|2022-04-11 20:36:00|34805.6|34785.6|34826.4|34753.1|34828.8|34785.6|34805.6|34751.5|24
1649709370000|2022-04-11 20:36:10|34826|34755.2|34825.5|34760.8|34827.6|34769.1|34818.8|34752.9|23
1649709380000|2022-04-11 20:36:20|34819.1|34760.6|34825|34760.4|34826.2|34769.1|34819|34758.1|19
1649709390000|2022-04-11 20:36:30|34826.6|34758.6|34804.3|34784.3|34826.6|34785.4|34803.5|34758.6|17
1649709400000|2022-04-11 20:36:40|34804.5|34784.5|34802.4|34782.4|34806|34786|34799|34779|24
1649709410000|2022-04-11 20:36:50|34801.1|34781.1|34802.9|34782.9|34803.8|34783.8|34801.1|34781.1|23
1649709420000|2022-04-11 20:37:00|34802.1|34782.1|34803.1|34783.1|34809.6|34789.6|34801|34781|24
1649709430000|2022-04-11 20:37:10|34802.7|34782.7|34801.1|34781.1|34803.6|34783.6|34800.8|34780.8|22
1649709440000|2022-04-11 20:37:20|34800.8|34780.8|34801.1|34781.1|34801.1|34781.1|34799.4|34779.4|22
1649709450000|2022-04-11 20:37:30|34800.8|34780.8|34801.1|34781.1|34806|34786|34800.2|34780.2|27
1649709460000|2022-04-11 20:37:40|34801.5|34781.5|34800.9|34780.9|34802.6|34782.6|34800.3|34780.3|19
1649709470000|2022-04-11 20:37:50|34801.2|34781.2|34800.8|34780.8|34802|34782|34800.8|34780.8|21
1649709480000|2022-04-11 20:38:00|34822.4|34755.3|34821.7|34758.2|34822.6|34784.9|34802.3|34755.2|25
1649709490000|2022-04-11 20:38:10|34822.9|34755.4|34815|34765|34822.9|34765.5|34814.5|34755.4|18
1649709500000|2022-04-11 20:38:20|34824.3|34757.5|34823.6|34760|34825.8|34768.4|34817.9|34755.6|24
1649709510000|2022-04-11 20:38:30|34816.9|34766.9|34801.2|34781.2|34817.4|34781.4|34801.2|34766.5|20
1649709520000|2022-04-11 20:38:40|34801.4|34781.4|34802.2|34782.2|34802.2|34782.2|34800.7|34780.7|17
1649709530000|2022-04-11 20:38:50|34801.9|34781.9|34803.9|34783.9|34805.3|34785.3|34801.5|34781.5|17
1649709540000|2022-04-11 20:39:00|34803.4|34783.4|34803.2|34783.2|34803.5|34783.5|34802.6|34782.6|14
1649709550000|2022-04-11 20:39:10|34802.8|34782.8|34801.8|34781.8|34803.2|34783.2|34801.5|34781.5|11
1649709560000|2022-04-11 20:39:20|34801.7|34781.7|34803|34783|34811.6|34791.6|34800.5|34780.5|24
1649709570000|2022-04-11 20:39:30|34802.3|34782.3|34802.1|34782.1|34803.5|34783.5|34801.3|34781.3|25
1649709580000|2022-04-11 20:39:40|34801.8|34781.8|34800.7|34780.7|34805.9|34785.9|34800.2|34780.2|19
1649709590000|2022-04-11 20:39:50|34802.6|34782.6|34803.6|34783.6|34804|34784|34801.8|34781.8|23
1649709600000|2022-04-11 20:40:00|34825.7|34755.4|34817.5|34767.5|34826.4|34768.1|34817.5|34754.2|23
1649709610000|2022-04-11 20:40:10|34817.6|34767.6|34818.5|34768.5|34825.8|34768.5|34817.4|34758.4|18
1649709620000|2022-04-11 20:40:20|34818.8|34768.8|34818.3|34768.3|34825.4|34768.8|34818|34761.5|17
1649709630000|2022-04-11 20:40:30|34802.1|34782.1|34805|34785|34808.4|34788.4|34802.1|34782.1|21
1649709640000|2022-04-11 20:40:40|34805.5|34785.5|34807.2|34787.2|34807.9|34787.9|34804.6|34784.6|26
1649709650000|2022-04-11 20:40:50|34806.8|34786.8|34804.3|34784.3|34806.8|34786.8|34804.3|34784.3|22
1649709660000|2022-04-11 20:41:00|34827.5|34762.7|34828|34762.1|34829.6|34772.8|34819.6|34762.1|26
1649709670000|2022-04-11 20:41:10|34827|34763.8|34825.5|34763.2|34829.3|34769.8|34819.3|34759.5|16
1649709680000|2022-04-11 20:41:20|34825.6|34762.1|34827|34760.3|34829.8|34762.1|34825.6|34755.2|13
1649709690000|2022-04-11 20:41:30|34804.2|34784.2|34807.4|34787.4|34810.4|34790.4|34804|34784|18
1649709700000|2022-04-11 20:41:40|34808.6|34788.6|34805.8|34785.8|34808.6|34788.6|34804.6|34784.6|23
1649709710000|2022-04-11 20:41:50|34806.2|34786.2|34805.5|34785.5|34806.8|34786.8|34805.2|34785.2|16
1649709720000|2022-04-11 20:42:00|34806.3|34786.3|34808.8|34788.8|34809.1|34789.1|34805.5|34785.5|16
1649709730000|2022-04-11 20:42:10|34808|34788|34805|34785|34808.5|34788.5|34803.9|34783.9|18
1649709740000|2022-04-11 20:42:20|34805.4|34785.4|34808.6|34788.6|34810.7|34790.7|34804.3|34784.3|27
1649709750000|2022-04-11 20:42:30|34810.6|34790.6|34808.2|34788.2|34810.6|34790.6|34806.8|34786.8|23
1649709760000|2022-04-11 20:42:40|34807.9|34787.9|34804.8|34784.8|34808.7|34788.7|34804.8|34784.8|13
1649709770000|2022-04-11 20:42:50|34805|34785|34807.6|34787.6|34810.1|34790.1|34805|34785|17
1649709780000|2022-04-11 20:43:00|34828.6|34762.5|34832.8|34756.2|34832.8|34772.1|34820.4|34756.2|28
1649709790000|2022-04-11 20:43:10|34832.7|34757.1|34829.2|34763.7|34833|34763.7|34828|34752.4|22
1649709800000|2022-04-11 20:43:20|34829.7|34763.5|34832.9|34758.1|34832.9|34764.6|34827.3|34756.6|22
1649709810000|2022-04-11 20:43:30|34823.2|34773.2|34806.1|34786.1|34823.2|34786.1|34803.9|34769.5|22
1649709820000|2022-04-11 20:43:40|34805.5|34785.5|34806.2|34786.2|34806.8|34786.8|34805.5|34785.5|20
1649709830000|2022-04-11 20:43:50|34806.3|34786.3|34820.6|34770.6|34827.7|34786.8|34805.2|34762.9|21
1649709840000|2022-04-11 20:44:00|34835.3|34750.8|34831.7|34755.2|34835.3|34762.6|34826|34749.3|26
1649709850000|2022-04-11 20:44:10|34833.4|34753.2|34832.5|34754.3|34834.3|34756.9|34831|34751.1|29
1649709860000|2022-04-11 20:44:20|34831.7|34755.8|34830.6|34757.3|34834.6|34759.8|34829.1|34752.1|20
1649709870000|2022-04-11 20:44:30|34806.7|34786.7|34805.2|34785.2|34807.1|34787.1|34803.5|34783.5|26
1649709880000|2022-04-11 20:44:40|34806.1|34786.1|34802.2|34782.2|34806.3|34786.3|34798.1|34778.1|24
1649709890000|2022-04-11 20:44:50|34802.4|34782.4|34805|34785|34805|34785|34801.8|34781.8|13
1649709900000|2022-04-11 20:45:00|34804.9|34784.9|34801.5|34781.5|34825.5|34784.9|34800.6|34760|26
1649709910000|2022-04-11 20:45:10|34801.8|34781.8|34828.7|34746.8|34832.7|34781.8|34801.8|34740.9|18
1649709920000|2022-04-11 20:45:20|34830.8|34742.4|34828.3|34752.3|34833.7|34755|34827.1|34740.7|17
1649709930000|2022-04-11 20:45:30|34829|34751.1|34829.4|34750.6|34831|34752.7|34827.4|34747.4|15
1649709940000|2022-04-11 20:45:40|34829.7|34749.8|34800.9|34780.9|34829.7|34781.6|34800.1|34749.8|25
1649709950000|2022-04-11 20:45:50|34801.2|34781.2|34801.6|34781.6|34802.3|34782.3|34800.4|34780.4|17
1649709960000|2022-04-11 20:46:00|34800.5|34780.5|34803.6|34783.6|34803.6|34783.6|34797.2|34777.2|19
1649709970000|2022-04-11 20:46:10|34802.8|34782.8|34801.3|34781.3|34818|34782.8|34798.7|34755.2|19
1649709980000|2022-04-11 20:46:20|34800.6|34780.6|34803.7|34783.7|34819|34784|34795|34756|23
1649709990000|2022-04-11 20:46:30|34804|34784|34800.5|34780.5|34805.5|34785.5|34799.1|34779.1|23
1649710000000|2022-04-11 20:46:40|34801|34781|34799.7|34779.7|34803.5|34783.5|34799.6|34779.6|21
1649710010000|2022-04-11 20:46:50|34799.8|34779.8|34799.5|34779.5|34800.2|34780.2|34798.8|34778.8|24
1649710020000|2022-04-11 20:47:00|34799.3|34779.3|34823.9|34757.2|34826.7|34779.5|34798.5|34754.8|26
1649710030000|2022-04-11 20:47:10|34823|34758.6|34800.8|34780.8|34823.9|34781.1|34800.8|34757.1|13
1649710040000|2022-04-11 20:47:20|34800.7|34780.7|34826.2|34758|34833|34780.7|34800.7|34748.9|19
1649710050000|2022-04-11 20:47:30|34826.4|34757.3|34818.3|34768.3|34826.4|34768.3|34816.1|34755.6|16
1649710060000|2022-04-11 20:47:40|34818.7|34768.7|34812.8|34762.8|34825.5|34768.7|34812.8|34760.9|20
1649710070000|2022-04-11 20:47:50|34814.6|34764.6|34826|34756.1|34828.2|34766.3|34814.3|34753.7|25
1649710080000|2022-04-11 20:48:00|34825.1|34755.6|34797.8|34777.8|34827.8|34777.8|34795.8|34746.4|23
1649710090000|2022-04-11 20:48:10|34802.9|34782.9|34815.5|34765.5|34830.8|34783|34798|34752.2|24
1649710100000|2022-04-11 20:48:20|34814.8|34764.8|34819.9|34754.4|34826|34767|34814.8|34747.5|33
1649710110000|2022-04-11 20:48:30|34819.8|34753.8|34822|34753.1|34822|34782.7|34799.7|34753.1|25
1649710120000|2022-04-11 20:48:40|34822.4|34753.4|34814.8|34764.8|34822.8|34767.2|34811.2|34751.9|18
1649710130000|2022-04-11 20:48:50|34814.5|34764.5|34827.3|34753.3|34831.5|34766.6|34814.5|34748.6|27
1649710140000|2022-04-11 20:49:00|34830.3|34742.3|34826.9|34744.9|34832.8|34748.2|34824.5|34736.6|22
1649710150000|2022-04-11 20:49:10|34826.7|34747.8|34829.5|34738.2|34829.5|34751.6|34825.3|34736.5|20
1649710160000|2022-04-11 20:49:20|34829.2|34737.9|34826.2|34744.4|34829.2|34748.5|34823.2|34737.9|21
1649710170000|2022-04-11 20:49:30|34823.9|34746.1|34816.6|34766.6|34823.9|34766.6|34810.4|34745.2|14
1649710180000|2022-04-11 20:49:40|34822.8|34759.9|34829|34763|34829|34768.8|34814.7|34747|15
1649710190000|2022-04-11 20:49:50|34829.6|34750.9|34827.8|34751.1|34829.8|34755.8|34823.5|34743.6|19
1649710200000|2022-04-11 20:50:00|34828|34747.9|34815.2|34765.2|34829.7|34766.2|34815.2|34745.6|12
1649710210000|2022-04-11 20:50:10|34815.4|34765.4|34815.4|34765.4|34824.1|34765.9|34814.6|34748.4|28
1649710220000|2022-04-11 20:50:20|34815.6|34765.6|34810.4|34760.4|34818.9|34766.3|34810.4|34753.3|14
1649710230000|2022-04-11 20:50:30|34811.4|34761.4|34820.1|34753.3|34823.6|34761.5|34810.7|34744.5|18
1649710240000|2022-04-11 20:50:40|34818.3|34768.3|34800.3|34780.3|34821|34782.3|34796.4|34753.4|20
1649710250000|2022-04-11 20:50:50|34799.6|34779.6|34814.5|34764.5|34821.4|34780|34799.2|34752.3|16
1649710260000|2022-04-11 20:51:00|34814.4|34764.4|34828.7|34737.2|34831|34764.4|34814.4|34729.1|28
1649710270000|2022-04-11 20:51:10|34828.8|34736.9|34823.7|34741.2|34829.3|34751.3|34818.7|34735.1|26
1649710280000|2022-04-11 20:51:20|34820.5|34740|34828.3|34741.1|34829.3|34751.9|34820.5|34739.5|20
1649710290000|2022-04-11 20:51:30|34829.3|34740.7|34826.7|34741.9|34833|34751.9|34819.9|34726|11
1649710300000|2022-04-11 20:51:40|34828.3|34736.6|34826.5|34739.7|34831.1|34754.6|34818.2|34729.8|30
1649710310000|2022-04-11 20:51:50|34826.8|34740.7|34824.6|34743.7|34833.2|34754.4|34819|34737.6|26
1649710320000|2022-04-11 20:52:00|34828|34734.5|34827|34741.9|34830.9|34747.3|34821.7|34733.7|21
1649710330000|2022-04-11 20:52:10|34825.6|34744.1|34831.9|34728|34831.9|34747.2|34820.1|34724.8|22
1649710340000|2022-04-11 20:52:20|34830.5|34726.3|34826.3|34733.6|34830.8|34740.6|34822.2|34725.8|12
1649710350000|2022-04-11 20:52:30|34828.2|34730.9|34820.4|34747.2|34828.2|34750.6|34819|34730.9|7
1649710360000|2022-04-11 20:52:40|34819.9|34748.2|34796|34776|34819.9|34779.9|34796|34748.2|4
1649710370000|2022-04-11 20:52:50|34829|34730.1|34821.6|34737.8|34830|34780.2|34800.2|34725.8|14
1649710380000|2022-04-11 20:53:00|34830.7|34730.2|34830.2|34730.2|34833.9|34732.4|34829.4|34725|19
1649710390000|2022-04-11 20:53:10|34830.5|34728.4|34826.5|34737.2|34830.5|34741.3|34825.1|34728.4|13
1649710400000|2022-04-11 20:53:20|34827.2|34736.1|34826.5|34736|34827.2|34746.9|34820.7|34736|11
1649710410000|2022-04-11 20:53:30|34819.2|34740.2|34818.3|34747.2|34821.9|34747.2|34818.3|34736.7|5
1649710420000|2022-04-11 20:53:40|34822|34739|34820.6|34740.8|34824.6|34748|34818.1|34730.8|9
1649710430000|2022-04-11 20:53:50|34819|34744.6|34823|34734.7|34823|34744.6|34819|34734.7|5
1649710440000|2022-04-11 20:54:00|34819.8|34742.4|34820.4|34745.3|34824|34748.3|34817.9|34732.3|9
1649710450000|2022-04-11 20:54:10|34820.6|34745.1|34819.9|34742.3|34823.7|34745.1|34819.9|34734.2|11
1649710460000|2022-04-11 20:54:20|34820.6|34740.6|34817.6|34742.8|34822.8|34751.8|34815.6|34736.2|14
1649710470000|2022-04-11 20:54:30|34816.3|34745.7|34819.6|34734.6|34819.6|34745.7|34815.8|34734.6|15
1649710480000|2022-04-11 20:54:40|34820.6|34732.5|34816|34733|34820.6|34755.7|34805.7|34732.5|15
1649710490000|2022-04-11 20:54:50|34815.5|34733.8|34819.3|34731.1|34819.3|34738.9|34813.4|34731.1|15
1649710500000|2022-04-11 20:55:00|34818.6|34740.8|34818.2|34732|34819.6|34743.2|34814.6|34731.5|26
1649710510000|2022-04-11 20:55:10|34818|34732.6|34816.5|34733.4|34818.2|34735.4|34815.6|34731.3|14
1649710520000|2022-04-11 20:55:20|34815.9|34734.8|34815.2|34737.3|34816.7|34737.3|34815.2|34733.8|4
1649710530000|2022-04-11 20:55:30|34817.7|34745.8|34819.2|34735.4|34819.2|34745.8|34817.2|34735.4|7
1649710540000|2022-04-11 20:55:40|34819.8|34734.6|34818.8|34737.7|34819.8|34739|34817.7|34734.6|3
1649710550000|2022-04-11 20:55:50|34821.1|34745.6|34814.5|34735.9|34821.1|34745.7|34814.5|34728.4|15
1649710560000|2022-04-11 20:56:00|34815.5|34731.4|34816.3|34731.8|34816.8|34736.6|34814.3|34731.4|13
1649710570000|2022-04-11 20:56:10|34817.9|34742.5|34819.4|34728.2|34822.9|34742.9|34817|34724.9|23
1649710580000|2022-04-11 20:56:20|34820.3|34726.1|34820.1|34725.7|34820.9|34730.1|34818.1|34724.4|12
1649710590000|2022-04-11 20:56:30|34822.4|34733.9|34818.5|34735.5|34822.4|34736.2|34818.5|34729.7|15
1649710600000|2022-04-11 20:56:40|34819|34734.9|34818.4|34723.7|34819.3|34734.9|34816.5|34723.7|10
1649710610000|2022-04-11 20:56:50|34818.5|34725.5|34819.7|34724.7|34820.8|34727.2|34817.3|34723.4|9
1649710620000|2022-04-11 20:57:00|34822.7|34741.2|34833.1|34713.1|34837.4|34741.2|34822.7|34713|19
1649710630000|2022-04-11 20:57:10|34833.2|34713.2|34832.4|34712.4|34833.2|34718|34828.2|34712.4|11
1649710640000|2022-04-11 20:57:20|34827|34729|34824.7|34722.5|34829.9|34729.7|34824.1|34720.2|16
1649710650000|2022-04-11 20:57:30|34827.6|34722.8|34831.1|34713.8|34831.1|34724|34821|34713.8|16
1649710660000|2022-04-11 20:57:40|34827|34719.7|34829.7|34715.5|34830.9|34721|34825.6|34715.3|11
1649710670000|2022-04-11 20:57:50|34830.8|34729.4|34836.8|34716.8|34836.8|34734.7|34826.3|34716.8|15
1649710680000|2022-04-11 20:58:00|34837.5|34717.5|34833.8|34713.8|34837.5|34719.2|34832.5|34712.5|14
1649710690000|2022-04-11 20:58:10|34828.5|34729.3|34835.7|34715.7|34835.7|34733.2|34825.8|34715.7|15
1649710700000|2022-04-11 20:58:20|34832.3|34718.5|34832.5|34719.3|34834.6|34725.5|34828|34717.2|13
1649710710000|2022-04-11 20:58:30|34833.8|34713.8|34832.5|34712.5|34833.8|34713.8|34832.5|34712.5|8
1649710720000|2022-04-11 20:58:40|34837.3|34723.5|34829.9|34714.9|34837.6|34728.1|34819.8|34714.4|15
1649710730000|2022-04-11 20:58:50|34829|34716.6|34834.3|34714.3|34834.7|34717.9|34828|34713.2|12
1649710740000|2022-04-11 20:59:00|34828.5|34741.2|34827.3|34735.1|34831.6|34741.2|34825.9|34731.1|31
1649710750000|2022-04-11 20:59:10|34827.8|34734.2|34827.3|34732.4|34827.8|34736.8|34826.3|34731.3|33
1649710760000|2022-04-11 20:59:20|34826.1|34734.6|34829.5|34715.1|34838.8|34738.8|34817.2|34715.1|31
1649710770000|2022-04-11 20:59:30|34817.3|34742.7|34817.1|34741.1|34821.7|34743.5|34816.2|34740.7|15
1649710780000|2022-04-11 20:59:40|34817.3|34741|34815.9|34734.9|34817.3|34741.1|34815.9|34734.9|5
1649710790000|2022-04-11 20:59:50|34816.3|34736|34817.3|34743.8|34823.2|34743.8|34814.5|34730.8|13
1649710800000|2022-04-11 21:00:00|34828.9|34745.7|34828.4|34745.6|34828.9|34745.7|34828.4|34743.9|3
1649710810000|2022-04-11 21:00:10|34830|34745.9|34853.1|34733.1|34853.1|34746.6|34827.6|34732.3|5
1649710820000|2022-04-11 21:00:20|34854.6|34734.6|34854.5|34734.5|34854.6|34734.6|34854.5|34734.5|2
1649710840000|2022-04-11 21:00:40|34854.6|34734.6|34857.4|34737.4|34857.4|34737.4|34851.9|34731.9|10
1649710850000|2022-04-11 21:00:50|34857.6|34737.6|34857.8|34737.8|34857.8|34737.8|34857.2|34737.2|4
1649710860000|2022-04-11 21:01:00|34858.4|34738.4|34858.2|34738.2|34858.4|34738.4|34858.2|34738.2|2
1649710880000|2022-04-11 21:01:20|34854.7|34734.7|34845|34725|34855.8|34735.8|34844.8|34724.8|7
1649710890000|2022-04-11 21:01:30|34844.9|34724.9|34854.7|34734.7|34854.7|34734.7|34844.9|34724.9|7
1649710900000|2022-04-11 21:01:40|34853.5|34733.5|34853.4|34733.4|34853.5|34733.5|34853.4|34733.4|2
1649710910000|2022-04-11 21:01:50|34857|34737|34857|34737|34857|34737|34857|34737|1
1649710920000|2022-04-11 21:02:00|34856.7|34736.7|34851|34731|34856.7|34736.7|34851|34731|2
1649710930000|2022-04-11 21:02:10|34851.1|34731.1|34837.8|34727.7|34851.1|34731.1|34837.7|34726.5|5
1649710940000|2022-04-11 21:02:20|34838.1|34728.5|34839.2|34727.7|34839.6|34728.5|34837.4|34727.3|6
1649710950000|2022-04-11 21:02:30|34839.6|34728|34839.6|34728.1|34839.6|34728.1|34839.6|34728|2
1649710960000|2022-04-11 21:02:40|34844.6|34725.2|34843.9|34725.9|34845|34725.9|34843.9|34725.2|4
1649710980000|2022-04-11 21:03:00|34823.5|34737.4|34842.5|34729.6|34842.8|34737.4|34823.5|34729.2|4
1649710990000|2022-04-11 21:03:10|34841.8|34730.2|34840.7|34730.3|34841.8|34730.3|34840.7|34730.2|4
1649711000000|2022-04-11 21:03:20|34838.6|34730.4|34837.7|34730.5|34838.6|34730.5|34837.7|34730.4|3
1649711010000|2022-04-11 21:03:30|34838|34730.9|34839.5|34730.8|34839.5|34730.9|34837.7|34730.8|3
1649711030000|2022-04-11 21:03:50|34839.8|34731.5|34839.8|34731.5|34839.8|34731.5|34839.8|34731.5|1
1649711050000|2022-04-11 21:04:10|34837|34733.7|34837|34733.7|34837|34733.7|34837|34733.7|1
1649711060000|2022-04-11 21:04:20|34841.4|34733|34841.4|34733|34841.4|34733|34841.4|34733|1
1649711070000|2022-04-11 21:04:30|34839.2|34733.2|34836.7|34734.5|34841.4|34734.5|34836.7|34733|3
1649711090000|2022-04-11 21:04:50|34833.6|34737.9|34830.7|34737.2|34833.6|34738|34830.7|34735.9|4
1649711100000|2022-04-11 21:05:00|34831.1|34737.6|34831.1|34737.6|34831.1|34737.6|34831.1|34737.6|1
1649711110000|2022-04-11 21:05:10|34830.7|34735.4|34831.8|34735.4|34831.8|34735.4|34830.7|34735.4|2
1649711120000|2022-04-11 21:05:20|34833|34734.3|34833.9|34736.5|34833.9|34736.6|34831.9|34734.3|3
1649711140000|2022-04-11 21:05:40|34833.5||34833.5||34833.5||34833.5||1
1649711150000|2022-04-11 21:05:50|34833.9||34833.5||34833.9||34833.5||2
1649711160000|2022-04-11 21:06:00|34831.5|34736.6|34846.6|34731.9|34848.1|34736.6|34830.9|34730.6|8
1649711170000|2022-04-11 21:06:10|34847||34846.6||34847||34846.6||2
1649711180000|2022-04-11 21:06:20|34848.6|34728.9|34849|34729|34849.2|34729.2|34848.6|34728.9|4
1649711190000|2022-04-11 21:06:30|34849.2|34729.2|34849.2|34729.2|34849.2|34729.2|34849|34729|3
1649711200000|2022-04-11 21:06:40|34849.3|34729.3|34849|34729|34849.3|34729.3|34849|34729|3
1649711210000|2022-04-11 21:06:50|34849.2|34729.2|34849.6|34729.6|34849.6|34729.6|34849|34729|4
1649711220000|2022-04-11 21:07:00|34826.2|34743.2|34852|34734.2|34852|34743.2|34826.2|34734.2|7
1649711230000|2022-04-11 21:07:10|34851.6|34735.1|34855.4|34740.2|34856|34744.2|34851|34735.1|5
1649711240000|2022-04-11 21:07:20|34858.9|34741|34861.7|34741.7|34861.7|34741.7|34856.4|34740.1|4
1649711250000|2022-04-11 21:07:30|34859.5|34739.5|34854.1|34739|34859.8|34739.8|34851.6|34738.7|8
1649711260000|2022-04-11 21:07:40|34857.8|34737.8|34857.7|34737.7|34857.9|34737.9|34857.6|34737.6|5
1649711270000|2022-04-11 21:07:50|34856.2|34736.2|34858.4|34738.4|34858.4|34738.4|34856.2|34736.2|3
1649711280000|2022-04-11 21:08:00|34858.6|34738.6|34854.5|34739.5|34858.6|34740.5|34853.2|34738.4|9
1649711290000|2022-04-11 21:08:10|34854.6|34738.4|34858.4|34738.4|34858.4|34738.4|34854.6|34738.4|2
1649711300000|2022-04-11 21:08:20|34858.5|34738.5|34852.5|34738.8|34858.5|34738.9|34852.5|34736.8|5
1649711310000|2022-04-11 21:08:30|34852.6|34738.9|34852.6|34738.8|34852.6|34738.9|34852.5|34738.8|7
1649711320000|2022-04-11 21:08:40|34856.8|34736.8|34829.7|34739.1|34856.8|34739.1|34829.7|34736.8|3
1649711330000|2022-04-11 21:08:50|34829.2|34739.6|34829.3|34739.6|34829.7|34739.7|34829.2|34739.1|5
1649711340000|2022-04-11 21:09:00|34828.6|34737.7|34828.6|34737.7|34828.6|34737.7|34828.6|34737.7|1
1649711350000|2022-04-11 21:09:10|34832.7|34737|34832.8|34739.3|34832.8|34739.3|34832.7|34737|2
1649711360000|2022-04-11 21:09:20|34832.9||34832.9||34832.9||34832.9||1
1649711400000|2022-04-11 21:10:00|34851.9|34731.9|34845.9|34725.9|34851.9|34740.3|34840.6|34725.6|10
1649711410000|2022-04-11 21:10:10|34845.8|34725.8|34860.6|34740.6|34860.6|34740.6|34841.5|34721.5|11
1649711420000|2022-04-11 21:10:20|34840.7|34720.7|34846.5|34726.5|34846.5|34726.5|34840.7|34720.7|8
1649711430000|2022-04-11 21:10:30|34845.7|34725.7|34857.5|34737.5|34859.6|34739.6|34844.2|34724.2|10
1649711440000|2022-04-11 21:10:40|34851.7|34731.7|34841.1|34721.1|34853.4|34733.4|34841.1|34721.1|9
1649711450000|2022-04-11 21:10:50|34840.2|34720.2|34846.6|34726.6|34847.3|34748.2|34808|34720.2|7
1649711460000|2022-04-11 21:11:00|34849.2|34729.2|34860|34740|34866.4|34746.4|34848.5|34728.5|10
1649711470000|2022-04-11 21:11:10|34861.2|34741.2|34861.3|34741.3|34861.3|34741.3|34861.2|34741.2|6
1649711480000|2022-04-11 21:11:20|34859.7|34739.7|34855|34735|34861.1|34741.1|34854.3|34734.3|8
1649711490000|2022-04-11 21:11:30|34854.1|34734.1|34808|34742|34854.1|34742|34808|34733.8|4
1649711500000|2022-04-11 21:11:40|34846.6|34726.6|34842.7|34722.7|34846.7|34726.7|34841.8|34721.8|6
1649711510000|2022-04-11 21:11:50|34843.2|34723.2|34858.2|34738.2|34858.6|34738.6|34843.2|34723.2|8
1649711520000|2022-04-11 21:12:00|34857.8|34737.8|34866.6|34746.6|34869.9|34749.9|34857.7|34737.7|11
1649711530000|2022-04-11 21:12:10|34866.5|34746.5|34851.8|34731.8|34867|34747|34851.8|34731.8|11
1649711540000|2022-04-11 21:12:20|34853.6|34733.6|34849.4|34729.4|34855.4|34735.4|34849.4|34729.4|5
1649711550000|2022-04-11 21:12:30|34848.5|34728.5|34844.2|34749.1|34870|34750.4|34836.3|34726.4|8
1649711560000|2022-04-11 21:12:40|34849.5|34748.3|34849.8|34729.8|34852.7|34750.4|34836.3|34723.7|12
1649711570000|2022-04-11 21:12:50|34839.6|34726.1|34841.3|34738|34848.9|34738|34838.1|34725.7|14
1649711580000|2022-04-11 21:13:00|34845.1|34733.9|34852.5|34732.5|34859.9|34739.9|34845.1|34732.5|17
1649711590000|2022-04-11 21:13:10|34853.2|34733.2|34849|34729|34853.8|34733.8|34845.6|34725.6|12
1649711600000|2022-04-11 21:13:20|34848.9|34728.9|34847.5|34727.5|34850.4|34730.4|34847.4|34727.4|12
1649711610000|2022-04-11 21:13:30|34846.5|34726.5|34847.6|34727.6|34849.8|34737.5|34844.8|34726.5|13
1649711620000|2022-04-11 21:13:40|34848.5|34728.5|34852.6|34733.4|34853.8|34733.8|34847|34727|15
1649711630000|2022-04-11 21:13:50|34851|34731|34852.7|34732.7|34854.1|34734.1|34851|34731|12
1649711640000|2022-04-11 21:14:00|34852.2|34732.2|34850|34730|34852.2|34732.2|34850|34730|4
1649711650000|2022-04-11 21:14:10|34837.7|34755.3|34837.7|34755.3|34837.7|34755.3|34837.7|34755.3|1
1649711660000|2022-04-11 21:14:20|34847.7|34727.7|34846.8|34726.8|34854.9|34734.9|34846.8|34726.8|6
1649711670000|2022-04-11 21:14:30|34846.7|34726.7|34864.7|34744.7|34864.7|34744.7|34846.7|34726.7|7
1649711680000|2022-04-11 21:14:40|34856.2|34736.2|34848.4|34728.4|34856.2|34736.2|34837.5|34717.5|9
1649711690000|2022-04-11 21:14:50|34848.3|34728.3|34865.5|34745.5|34867.2|34747.2|34848.3|34728.3|9
1649711700000|2022-04-11 21:15:00|34855.9|34735.9|34856.9|34736.9|34858.1|34738.1|34853.6|34733.6|9
1649711710000|2022-04-11 21:15:10|34856|34736|34849.7|34729.7|34856|34736|34849.7|34729.7|3
1649711720000|2022-04-11 21:15:20|34852.7|34732.7|34855.3|34735.3|34857.1|34737.1|34852.7|34732.7|6
1649711730000|2022-04-11 21:15:30|34851.9|34731.9|34853|34733|34855.3|34735.3|34851.2|34731.2|8
1649711740000|2022-04-11 21:15:40|34852.6|34732.6|34852.6|34732.6|34852.6|34732.6|34852.6|34732.6|1
1649721600000|2022-04-12 00:00:00|34852.2|34756.1|34852.2|34748.8|34860.6|34760.8|34839.4|34748.8|33
1649721610000|2022-04-12 00:00:10|34853.1|34749.2|34857.2|34754.3|34858.5|34756.6|34852.9|34749|26
1649721620000|2022-04-12 00:00:20|34856.3|34753.2|34857.4|34755.8|34858.8|34757.1|34855.4|34752.8|22
1649721630000|2022-04-12 00:00:30|34859.1|34757.7|34848|34745|34859.1|34761.1|34825.2|34744.7|25
1649721640000|2022-04-12 00:00:40|34849.9|34744.9|34847.3|34746.1|34851.1|34747.8|34846.5|34744.6|26
1649721650000|2022-04-12 00:00:50|34848.6|34747|34838.4|34742.5|34852|34748.4|34838.4|34742.2|24
1649721660000|2022-04-12 00:01:00|34838.3|34742.4|34836.8|34740|34846.4|34742.4|34835.9|34737.9|35
1649721670000|2022-04-12 00:01:10|34841.7|34742.2|34844.6|34740.6|34853.6|34746.4|34839.7|34739|28
1649721680000|2022-04-12 00:01:20|34843.2|34740.7|34843.6|34745.5|34846.3|34746.2|34839.2|34740.7|30
1649721690000|2022-04-12 00:01:30|34841|34745|34837.3|34744.1|34842.4|34745.4|34837.1|34741.9|20
1649721700000|2022-04-12 00:01:40|34838.2|34743.4|34842.2|34749.6|34842.7|34749.6|34838.2|34743.2|19
1649721710000|2022-04-12 00:01:50|34842.4|34749.4|34844.8|34748.1|34846.9|34749.4|34841.2|34748|15
1649721720000|2022-04-12 00:02:00|34843.9|34748.2|34849.5|34744.7|34851.5|34751.7|34838.9|34743.1|27
1649721730000|2022-04-12 00:02:10|34845.8|34746|34846.1|34745.8|34849.6|34746|34843.4|34745.2|7
1649721740000|2022-04-12 00:02:20|34853.4|34746.5|34850.4|34746.5|34853.5|34747|34846.8|34745.6|9
1649721750000|2022-04-12 00:02:30|34850.5|34744|34840|34755.9|34850.5|34759.1|34840|34743.6|15
1649721760000|2022-04-12 00:02:40|34836.1|34746|34829.3|34746|34840.6|34746|34828.8|34746|8
1649721770000|2022-04-12 00:02:50|34829|34748.5|34832.1|34748.5|34833.8|34748.5|34828.4|34748.5|6
1649721780000|2022-04-12 00:03:00|34831.3|34743.2|34833.5|34750.1|34838|34755|34829.1|34743|18
1649721790000|2022-04-12 00:03:10|34833.6|34750.5|34829.2|34752.3|34837.5|34765.8|34828.1|34750.3|23
1649721800000|2022-04-12 00:03:20|34829.3|34752.2|34827.7|34743.2|34829.7|34765.8|34825|34743.2|13
1649721810000|2022-04-12 00:03:30|34838.8|34765.8|34831.3|34765.8|34838.8|34765.8|34830.8|34752.2|12
1649721820000|2022-04-12 00:03:40|34832.6|34752.1|34831.8|34742.4|34835.5|34754.4|34827.7|34742.4|14
1649721830000|2022-04-12 00:03:50|34830.2|34743|34831.6|34744.1|34833.5|34745.7|34826.3|34742.8|10
1649721840000|2022-04-12 00:04:00|34840.5|34759.3|34830.9|34765.8|34840.5|34765.8|34830.9|34751.3|10
1649721850000|2022-04-12 00:04:10|34831.3|34755.8|34842|34749.8|34843.7|34759.8|34831.3|34749.8|19
1649721860000|2022-04-12 00:04:20|34840.6|34749.6|34836.6|34748.8|34841.1|34749.6|34836.6|34748.8|11
1649721870000|2022-04-12 00:04:30|34835.9|34749.4|34853.2|34754.3|34856.1|34757.4|34835.5|34749.4|26
1649721880000|2022-04-12 00:04:40|34854.3|34754.4|34857.8|34751|34857.8|34755.4|34851.9|34751|16
1649721890000|2022-04-12 00:04:50|34857.4|34750.8|34857.3|34755.9|34859.1|34755.9|34854.3|34749.1|17
1649721900000|2022-04-12 00:05:00|34854.6|34755.4|34838.8|34751.9|34855.9|34763.2|34838.8|34751.9|19
1649721910000|2022-04-12 00:05:10|34839.1|34752|34846.6|34765.3|34847.8|34767.1|34837.8|34750.7|17
1649721920000|2022-04-12 00:05:20|34841.4|34759|34844|34760.5|34844|34761.6|34841.4|34758.9|5
1649721930000|2022-04-12 00:05:30|34842.7|34759|34845.6|34764.8|34847.1|34767.1|34842.1|34758.7|11
1649721940000|2022-04-12 00:05:40|34847.2|34767.1|34838.9|34748.7|34847.2|34767.1|34837.1|34748.7|20
1649721950000|2022-04-12 00:05:50|34836.6|34749.5|34844.4|34762.3|34844.4|34763.7|34836.2|34748.6|15
1649721960000|2022-04-12 00:06:00|34845.2|34763.7|34841|34750|34845.9|34763.7|34840.2|34749.8|16
1649721970000|2022-04-12 00:06:10|34838.3|34749.9|34844.1|34762.5|34844.1|34762.5|34834|34746.9|20
1649721980000|2022-04-12 00:06:20|34843.1|34761.3|34845.3|34747.4|34845.3|34761.3|34832.6|34747.4|24
1649721990000|2022-04-12 00:06:30|34845.2|34747|34848.8|34743.8|34850.3|34747|34842.3|34741.7|32
1649722000000|2022-04-12 00:06:40|34846|34743.5|34849.4|34753.3|34851.3|34753.3|34845.5|34743.1|23
1649722010000|2022-04-12 00:06:50|34849.6|34753.5|34833.1|34748.2|34851.1|34753.5|34833.1|34748.2|20
1649722020000|2022-04-12 00:07:00|34834.2|34748.6|34842.7|34761.1|34842.7|34761.1|34830.7|34747.3|25
1649722030000|2022-04-12 00:07:10|34836.9|34770.6|34836.2|34751.8|34841.1|34770.6|34835.7|34751.8|23
1649722040000|2022-04-12 00:07:20|34836.4|34751.9|34845.7|34765.9|34845.7|34765.9|34831.1|34745.4|13
1649722050000|2022-04-12 00:07:30|34843.1|34762.8|34836.6|34747.7|34843.1|34762.8|34826.6|34745.8|15
1649722060000|2022-04-12 00:07:40|34836.1|34748.3|34833.5|34747.4|34844.7|34767.6|34833.5|34747.4|20
1649722070000|2022-04-12 00:07:50|34831|34748.4|34834.9|34747.6|34838.2|34750.8|34830|34747.5|18
1649722080000|2022-04-12 00:08:00|34834.8|34747.8|34835.9|34752.2|34840.7|34770.6|34829.3|34746.5|26
1649722090000|2022-04-12 00:08:10|34835.1|34752|34830.3|34741.5|34836.7|34766.6|34826.2|34741.3|25
1649722100000|2022-04-12 00:08:20|34829.3|34741.2|34847.8|34742.5|34848.2|34750.7|34827.9|34739|25
1649722110000|2022-04-12 00:08:30|34844.4|34742.1|34836.3|34738.3|34844.5|34742.5|34835.4|34737.2|32
1649722120000|2022-04-12 00:08:40|34837.6|34739.2|34838.1|34737.3|34839.7|34739.5|34835.4|34735.9|21
1649722130000|2022-04-12 00:08:50|34837.9|34736.3|34824.3|34736.3|34838.4|34736.6|34820.5|34735.9|15
1649722140000|2022-04-12 00:09:00|34826.5|34736.1|34823.4|34736|34826.5|34736.6|34816.7|34734.1|19
1649722150000|2022-04-12 00:09:10|34821.9|34735.6|34821.3|34736.2|34832.3|34749.4|34815|34735.1|14
1649722160000|2022-04-12 00:09:20|34827.1|34736|34823|34737.9|34827.1|34738|34819.7|34734.2|25
1649722170000|2022-04-12 00:09:30|34823.6|34738.2|34822.9|34742.9|34836.9|34761.9|34821.4|34738.2|24
1649722180000|2022-04-12 00:09:40|34823.9|34739.1|34818.2|34738.8|34827.4|34739.1|34818.1|34738.8|16
1649722190000|2022-04-12 00:09:50|34818.4|34749.2|34826.9|34761.9|34831.6|34761.9|34816.9|34747.8|14
1649722200000|2022-04-12 00:10:00|34839.3|34742.8|34835.2|34738.5|34839.8|34742.8|34833.4|34738.1|21
1649722210000|2022-04-12 00:10:10|34836.3|34738.7|34840.4|34738.1|34840.4|34744.1|34833.6|34738.1|21
1649722220000|2022-04-12 00:10:20|34840.9|34739.6|34838.5|34738.9|34843.8|34739.6|34833.9|34736.3|15
1649722230000|2022-04-12 00:10:30|34823|34733.3|34823|34736.9|34827.5|34736.9|34813.8|34733.3|20
1649722240000|2022-04-12 00:10:40|34824.1|34736.8|34831.2|34748.9|34831.2|34748.9|34822.9|34736.8|14
1649722250000|2022-04-12 00:10:50|34829.8|34747.6|34823.8|34742.2|34830.7|34747.6|34823.8|34741.6|11
1649722260000|2022-04-12 00:11:00|34824.3|34742.1|34817.7|34734.2|34827|34742.1|34817.7|34734.2|18
1649722270000|2022-04-12 00:11:10|34817.3|34734.4|34831.9|34737.7|34832.2|34737.7|34815.7|34733.6|24
1649722280000|2022-04-12 00:11:20|34840.5|34738.7|34831.2|34733.1|34840.5|34738.7|34830.4|34727.2|30
1649722290000|2022-04-12 00:11:30|34833.1|34730.6|34832.8|34733.8|34836.8|34734.1|34829.6|34729|29
1649722300000|2022-04-12 00:11:40|34832.3|34732.3|34834.2|34731.5|34838.4|34734.7|34827.8|34726.9|31
1649722310000|2022-04-12 00:11:50|34831.6|34731|34830.5|34727.5|34835.5|34732.7|34828.6|34726.7|31
1649722320000|2022-04-12 00:12:00|34824.3|34729.3|34826.3|34727.6|34829.5|34730.1|34824.3|34724|25
1649722330000|2022-04-12 00:12:10|34828.2|34728.9|34825.5|34719.6|34829.8|34728.9|34823.8|34719.6|28
1649722340000|2022-04-12 00:12:20|34830|34721.8|34824.1|34724|34830|34727.3|34822.3|34721.1|26
1649722350000|2022-04-12 00:12:30|34823.3|34724.2|34820.6|34722.3|34823.3|34725|34819.8|34721.7|27
1649722360000|2022-04-12 00:12:40|34822.1|34723|34801.7|34720.4|34823.2|34723.1|34801.7|34720.3|15
1649722370000|2022-04-12 00:12:50|34801.4|34720.2|34819.2|34721.7|34820.7|34721.8|34801.4|34714.7|27
1649722380000|2022-04-12 00:13:00|34818.7|34717.5|34823.7|34718|34823.7|34722.3|34814.4|34716.8|28
1649722390000|2022-04-12 00:13:10|34819.3|34719.3|34825.3|34719.7|34825.3|34720|34817.6|34716.8|22
1649722400000|2022-04-12 00:13:20|34806.5|34732.7|34810.5|34728.2|34818|34732.7|34806.5|34724.5|18
1649722410000|2022-04-12 00:13:30|34811.1|34729.1|34808.2|34718.6|34811.4|34730.2|34803.2|34718.2|23
1649722420000|2022-04-12 00:13:40|34806.3|34719.1|34814.1|34730|34816|34732.2|34805.7|34719.1|13
1649722430000|2022-04-12 00:13:50|34813.9|34728.5|34810.2|34718.7|34813.9|34728.5|34804.2|34717.2|24
1649722440000|2022-04-12 00:14:00|34807.9|34718.5|34825.5|34725|34826.8|34733.7|34805.5|34718.5|19
1649722450000|2022-04-12 00:14:10|34827.4|34725.9|34835.1|34726.6|34836.8|34729.4|34824.7|34722.3|23
1649722460000|2022-04-12 00:14:20|34835.4|34726.4|34825.2|34723.3|34835.4|34726.4|34823.4|34721.9|21
1649722470000|2022-04-12 00:14:30|34823.2|34722.5|34826.2|34723.3|34831|34724.3|34823.2|34721.4|19
1649722480000|2022-04-12 00:14:40|34825.9|34723|34810.5|34723.9|34829.2|34729.6|34809.2|34722.6|26
1649722490000|2022-04-12 00:14:50|34810.8|34724.1|34808.7|34724|34813.5|34725.1|34808.7|34724|16
1649722500000|2022-04-12 00:15:00|34810.1|34723.5|34816|34725|34826.8|34743|34808.3|34722.8|23
1649722510000|2022-04-12 00:15:10|34816.9|34724.7|34812.7|34724.7|34816.9|34725.3|34808.4|34722.7|25
1649722520000|2022-04-12 00:15:20|34813.2|34727.4|34818.6|34734|34822.6|34738.7|34810.3|34725.2|20
1649722530000|2022-04-12 00:15:30|34817.4|34732.9|34814|34726.6|34818.3|34734.1|34813.9|34726.3|11
1649722540000|2022-04-12 00:15:40|34812.6|34726.5|34810.2|34729.6|34823.5|34739.5|34810.2|34726.5|22
1649722550000|2022-04-12 00:15:50|34820.1|34728.8|34812.9|34729.1|34820.1|34729.4|34811.2|34727.3|23
1649722560000|2022-04-12 00:16:00|34812.1|34729.2|34824.6|34740.9|34826.6|34743|34809.6|34726.6|19
1649722570000|2022-04-12 00:16:10|34824.1|34741.2|34830.1|34728.3|34835.6|34741.2|34820.3|34728.3|22
1649722580000|2022-04-12 00:16:20|34833.5|34729.6|34833|34734.3|34833.7|34734.3|34828.5|34728.1|16
1649722590000|2022-04-12 00:16:30|34833.6|34732.8|34833.4|34734|34835.5|34734.2|34829.4|34730.1|24
1649722600000|2022-04-12 00:16:40|34834.2|34734.2|34843.3|34737.3|34843.3|34738.4|34829.8|34734|18
1649722610000|2022-04-12 00:16:50|34843.7|34737|34836.2|34739.5|34845.2|34739.5|34831|34733.5|20
1649722620000|2022-04-12 00:17:00|34835|34739.3|34840.5|34743.8|34842|34744.8|34835|34735.7|22
1649722630000|2022-04-12 00:17:10|34840.2|34743|34840.1|34738.5|34842.9|34743.7|34836.7|34737.3|24
1649722640000|2022-04-12 00:17:20|34838.7|34742.2|34841|34742.9|34844.5|34742.9|34838.7|34740.1|19
1649722650000|2022-04-12 00:17:30|34842.5|34739.7|34844.7|34742.4|34844.7|34744.4|34840|34737.4|23
1649722660000|2022-04-12 00:17:40|34845.2|34743.1|34838|34738.8|34846.6|34743.1|34836.5|34737.4|21
1649722670000|2022-04-12 00:17:50|34838.6|34738.2|34837.8|34741|34843.7|34741.8|34835.3|34736.9|25
1649722680000|2022-04-12 00:18:00|34839|34740.8|34840.6|34745.4|34843.4|34746.3|34834.3|34737.3|24
1649722690000|2022-04-12 00:18:10|34839.2|34745.3|34828.7|34739.9|34842.3|34746.5|34828.7|34739.7|10
1649722700000|2022-04-12 00:18:20|34828.8|34740|34827.5|34760|34840.6|34760|34823.6|34739.9|12
1649722710000|2022-04-12 00:18:30|34827.7|34747.8|34830.8|34741.8|34834.9|34747.8|34827.6|34741.8|8
1649722720000|2022-04-12 00:18:40|34829.2|34741.7|34837.7|34751.5|34837.7|34751.5|34829.1|34739.1|12
1649722730000|2022-04-12 00:18:50|34836.3|34750.4|34843.9|34746.4|34848.6|34750.9|34836.3|34744.4|14
1649722740000|2022-04-12 00:19:00|34845.4|34746.6|34847.1|34746.6|34848.3|34747.5|34842.1|34746.3|6
1649722750000|2022-04-12 00:19:10|34844.9|34746.8|34840.7|34738.3|34849.4|34747.2|34840.3|34738.1|18
1649722760000|2022-04-12 00:19:20|34841.3|34746.8|34845.4|34743.1|34847.3|34746.8|34841.3|34741.8|13
1649722770000|2022-04-12 00:19:30|34842.6|34741.7|34834.9|34752.9|34842.6|34752.9|34834.1|34741.7|10
1649722780000|2022-04-12 00:19:40|34833.5|34750.5|34827|34741.6|34835.3|34750.5|34825.2|34740.8|9
1649722790000|2022-04-12 00:19:50|34826.6|34755.7|34836.4|34750.2|34837.9|34757.3|34826.6|34746.1|20
1649722800000|2022-04-12 00:20:00|34835.5|34750.3|34831.5|34743.9|34836.5|34751.1|34831.5|34743.9|13
1649722810000|2022-04-12 00:20:10|34831.4|34743.7|34830.4|34744.2|34832|34744.2|34829|34743.6|5
1649722820000|2022-04-12 00:20:20|34831.9|34758.2|34829.7|34743.7|34841.5|34758.2|34829.7|34743.7|8
1649722830000|2022-04-12 00:20:30|34832|34744.3|34831.6|34743|34835.7|34746.3|34829.3|34741.3|19
1649722840000|2022-04-12 00:20:40|34831.8|34742.6|34834.5|34747.1|34834.5|34747.1|34830.9|34742.4|13
1649722850000|2022-04-12 00:20:50|34833.3|34747.3|34836.5|34750.6|34841.2|34758|34833.3|34742.9|14
1649722860000|2022-04-12 00:21:00|34835.8|34750.7|34826|34740.5|34835.8|34750.7|34825.4|34740|20
1649722870000|2022-04-12 00:21:10|34825.5|34740.7|34832.1|34742.6|34832.1|34744.2|34822.3|34740.7|24
1649722880000|2022-04-12 00:21:20|34822.4|34742.3|34830.8|34738.8|34841.2|34765.1|34822.3|34738.8|16
1649722890000|2022-04-12 00:21:30|34834.6|34742.1|34826.1|34742.4|34834.6|34745.3|34824.7|34742.1|26
1649722900000|2022-04-12 00:21:40|34825.8|34742.5|34836.9|34750.9|34839.1|34755.4|34825.8|34742.5|15
1649722910000|2022-04-12 00:21:50|34837.5|34752.2|34834.6|34743.7|34837.5|34752.2|34834.6|34743.7|14
1649722920000|2022-04-12 00:22:00|34830.3|34742.2|34831.9|34743.5|34831.9|34744|34830.3|34742.2|7
1649722930000|2022-04-12 00:22:10|34838.8|34753|34837.9|34745.3|34842.4|34753.7|34836.3|34744.3|13
1649722940000|2022-04-12 00:22:20|34836.2|34745.2|34833.3|34743.5|34837.9|34746.1|34832.5|34742|18
1649722950000|2022-04-12 00:22:30|34830|34742|34830.3|34748.2|34834.5|34753.2|34828.6|34741.7|16
1649722960000|2022-04-12 00:22:40|34834.1|34755.3|34832.6|34747.4|34838.7|34755.3|34827.8|34745.9|22
1649722970000|2022-04-12 00:22:50|34832.2|34747.3|34825.8|34740|34833.9|34748|34825.8|34740|14
1649722980000|2022-04-12 00:23:00|34847.2|34760.7|34833.1|34750|34847.2|34760.7|34832.8|34749.7|7
1649722990000|2022-04-12 00:23:10|34832.9|34749.9|34834.1|34744.5|34836.1|34752.3|34832.9|34744.5|7
1649723000000|2022-04-12 00:23:20|34832.5|34745.3|34822.8|34743|34832.5|34745.5|34822.8|34740.1|8
1649723010000|2022-04-12 00:23:30|34845.3|34756.5|34835.4|34752.1|34845.3|34759.3|34832.7|34749.6|18
1649723020000|2022-04-12 00:23:40|34833.6|34749.8|34830.1|34736.3|34836.6|34749.8|34830.1|34736.3|16
1649723030000|2022-04-12 00:23:50|34830|34736.9|34825.2|34738.3|34837|34743.1|34825.2|34736.9|18
1649723040000|2022-04-12 00:24:00|34821|34736|34817.1|34737.9|34832.6|34738.3|34817|34733.8|23
1649723050000|2022-04-12 00:24:10|34817|34738.3|34830.4|34736|34838.1|34738.3|34817|34733.1|23
1649723060000|2022-04-12 00:24:20|34837|34733.3|34820.6|34729.4|34837|34736.6|34812.9|34729.1|24
1649723070000|2022-04-12 00:24:30|34813.1|34732.9|34821.7|34730.1|34822.3|34733.9|34811.8|34729.8|10
1649723080000|2022-04-12 00:24:40|34821.2|34731.1|34824.4|34734.6|34831.1|34737.5|34821.2|34731.1|15
1649723090000|2022-04-12 00:24:50|34825.4|34735.4|34817.3|34733.3|34825.8|34737.1|34816.8|34733.2|14
1649723100000|2022-04-12 00:25:00|34830.1|34747.4|34842.4|34746.1|34842.4|34748.7|34815.3|34732.5|16
1649723110000|2022-04-12 00:25:10|34822.7|34737.3|34833.4|34736.4|34839.3|34743.6|34813.8|34726.7|22
1649723120000|2022-04-12 00:25:20|34829.8|34737.9|34827.7|34735.2|34833|34738.5|34824.7|34735.1|12
1649723130000|2022-04-12 00:25:30|34829|34736.5|34825.1|34738.7|34829|34738.7|34823.3|34736|13
1649723140000|2022-04-12 00:25:40|34819.5|34733|34830.4|34741.8|34830.4|34741.8|34818.8|34732.7|7
1649723150000|2022-04-12 00:25:50|34825.2|34744.1|34825|34734.9|34828.1|34746.4|34823.8|34734.4|11
1649723160000|2022-04-12 00:26:00|34814.1|34732.6|34819|34737.8|34828.6|34737.8|34814.1|34732.6|22
1649723170000|2022-04-12 00:26:10|34819.5|34738|34824.9|34740.3|34830.7|34743.1|34819.2|34733.8|16
1649723180000|2022-04-12 00:26:20|34831.8|34737.9|34829.8|34736.7|34831.8|34740.1|34821.1|34735.9|16
1649723190000|2022-04-12 00:26:30|34829.1|34743.3|34826.3|34736.8|34834.4|34758.1|34815.4|34736.8|20
1649723200000|2022-04-12 00:26:40|34818.2|34737.3|34825.5|34737.5|34825.5|34741|34816.1|34736.9|21
1649723210000|2022-04-12 00:26:50|34823.9|34737|34827.6|34738.8|34843.1|34758.1|34815.7|34735.2|17
1649723220000|2022-04-12 00:27:00|34828.3|34738.7|34820.5|34739|34828.3|34742|34819.1|34736.9|19
1649723230000|2022-04-12 00:27:10|34819.5|34742|34830|34745.9|34830|34758.1|34819.4|34739|16
1649723240000|2022-04-12 00:27:20|34826.5|34742.3|34820.8|34748.4|34827.8|34758.1|34819.5|34742.3|17
1649723250000|2022-04-12 00:27:30|34821.8|34737|34814|34740|34824.2|34740|34813.7|34734.8|22
1649723260000|2022-04-12 00:27:40|34814.1|34758.4|34806.9|34756.9|34832.8|34758.4|34806.9|34734.1|12
1649723270000|2022-04-12 00:27:50|34807.6|34757.6|34812.1|34733.4|34822.1|34757.8|34807.4|34733.2|27
1649723280000|2022-04-12 00:28:00|34812|34733.3|34823.7|34738.9|34823.7|34738.9|34812|34730.4|24
1649723290000|2022-04-12 00:28:10|34821.3|34737.5|34818.5|34735.3|34821.3|34737.5|34818|34735.1|10
1649723300000|2022-04-12 00:28:20|34818.6|34735.5|34823.9|34747.1|34825|34747.1|34818|34735.2|14
1649723310000|2022-04-12 00:28:30|34823.5|34754|34812.7|34738|34823.5|34757.7|34807.7|34737|10
1649723320000|2022-04-12 00:28:40|34812.5|34735.7|34821.6|34737.1|34828.9|34738.4|34811.3|34730|21
1649723330000|2022-04-12 00:28:50|34818.1|34736.2|34822|34735.5|34828.2|34736.7|34817.1|34731.2|19
1649723340000|2022-04-12 00:29:00|34820.6|34735.8|34826.7|34736.9|34827.1|34739.6|34820.4|34733|21
1649723350000|2022-04-12 00:29:10|34822.1|34739.6|34832.9|34748.7|34832.9|34750.1|34821.4|34736.6|20
1649723360000|2022-04-12 00:29:20|34835.3|34752.2|34832.2|34742.9|34837.3|34752.2|34823.3|34738.3|25
1649723370000|2022-04-12 00:29:30|34831.2|34741.5|34826|34738.4|34831.2|34741.5|34820|34736.8|24
1649723380000|2022-04-12 00:29:40|34828.7|34738.2|34826.3|34737.9|34831.2|34739.3|34826.3|34736.8|20
1649723390000|2022-04-12 00:29:50|34825.1|34737.2|34823.2|34744|34836.1|34752.3|34820.5|34736.8|13
1649723400000|2022-04-12 00:30:00|34824.5|34738.8|34817.4|34738.1|34833|34743|34817.4|34736|29
1649723410000|2022-04-12 00:30:10|34816.6|34738.5|34820.3|34739.3|34827.1|34739.7|34816.5|34734.3|23
1649723420000|2022-04-12 00:30:20|34827.3|34739.7|34826.8|34742.9|34832.6|34744.4|34822.8|34736.9|16
1649723430000|2022-04-12 00:30:30|34826.1|34742.7|34830.5|34741.8|34831.3|34743.6|34822.9|34740.1|17
1649723440000|2022-04-12 00:30:40|34831|34743.3|34831.2|34742.6|34834.5|34744.9|34828.5|34739.3|20
1649723450000|2022-04-12 00:30:50|34830.4|34741.7|34828.6|34743.2|34832.6|34744.6|34825.5|34740.6|29
1649723460000|2022-04-12 00:31:00|34825.8|34744.7|34828.9|34738.8|34831.1|34745|34819.5|34738.4|31
1649723470000|2022-04-12 00:31:10|34827.2|34738.6|34831.2|34746|34836.6|34753.2|34824.9|34738.3|13
1649723480000|2022-04-12 00:31:20|34833|34747.1|34823|34739.3|34834.2|34747.5|34823|34738.4|21
1649723490000|2022-04-12 00:31:30|34822.4|34739.8|34824.6|34738.2|34828.6|34740.1|34822.1|34738|15
1649723500000|2022-04-12 00:31:40|34824.9|34738.4|34824.2|34740.4|34832.7|34750.6|34823.1|34738.2|13
1649723510000|2022-04-12 00:31:50|34825.3|34742.3|34833.9|34753.5|34835|34753.5|34824.6|34739.4|19
1649723520000|2022-04-12 00:32:00|34837.4|34742.3|34827.2|34741|34837.4|34744.1|34825.2|34740.2|22
1649723530000|2022-04-12 00:32:10|34829.8|34743.5|34824.2|34745.5|34832.7|34745.5|34824.2|34741|23
1649723540000|2022-04-12 00:32:20|34825.1|34745.3|34830.5|34764.3|34833.7|34764.3|34824.6|34744|20
1649723550000|2022-04-12 00:32:30|34818.6|34768.6|34829.7|34746|34832.2|34768.6|34818.6|34745.6|14
1649723560000|2022-04-12 00:32:40|34822.6|34743.5|34837.2|34745.4|34839.5|34750.5|34822.2|34743.1|15
1649723570000|2022-04-12 00:32:50|34836.4|34746.5|34827.6|34746.2|34838|34746.9|34825.7|34745.5|17
1649723580000|2022-04-12 00:33:00|34827|34746|34836.7|34756.9|34847.4|34764.3|34821|34746|13
1649723590000|2022-04-12 00:33:10|34839|34758.5|34829.1|34758.5|34841|34758.5|34828.3|34758.5|10
1649723600000|2022-04-12 00:33:20|34830.8|34764.5|34836.1|34764.5|34838.4|34764.5|34828.3|34753.5|21
1649723610000|2022-04-12 00:33:30|34834.7|34752|34833.3|34743.3|34836.9|34764.5|34826.9|34743.3|19
1649723620000|2022-04-12 00:33:40|34831.7|34743.5|34841.4|34764.5|34844.9|34764.5|34825|34743.5|21
1649723630000|2022-04-12 00:33:50|34840.3|34752.1|34829.9|34745.9|34842.2|34764.5|34828.3|34743.2|24
1649723640000|2022-04-12 00:34:00|34829.8|34746.8|34836.7|34748.7|34844.2|34753.2|34829.8|34746.6|16
1649723650000|2022-04-12 00:34:10|34837|34749.2|34844.7|34752.3|34844.7|34753.5|34833.2|34747.3|29
1649723660000|2022-04-12 00:34:20|34833.2|34753.4|34842.6|34752.3|34848.1|34753.4|34833.2|34750.6|26
1649723670000|2022-04-12 00:34:30|34843.6|34753|34848.6|34755.8|34848.9|34757.5|34836.1|34750.1|25
1649723680000|2022-04-12 00:34:40|34848.8|34756.5|34840.4|34754.3|34850.7|34756.5|34836|34754.3|28
1649723690000|2022-04-12 00:34:50|34840.9|34754.5|34831.7|34753.1|34850.9|34755|34831.7|34752|16
1649723700000|2022-04-12 00:35:00|34832.3|34753.2|34846.6|34755.7|34848.5|34758.8|34832.3|34751.4|25
1649723710000|2022-04-12 00:35:10|34840.6|34755.6|34846.5|34755.1|34847.2|34755.6|34836.8|34753.4|30
1649723720000|2022-04-12 00:35:20|34846.9|34755.8|34845|34755.6|34850.1|34756.1|34835.4|34755.1|20
1649723730000|2022-04-12 00:35:30|34836|34754.3|34841.1|34757.9|34855.4|34774|34835.4|34754.3|24
1649723740000|2022-04-12 00:35:40|34843|34757.6|34849.7|34755|34849.7|34757.8|34833.8|34755|19
1649723750000|2022-04-12 00:35:50|34848.9|34754.7|34847.3|34761.2|34852.3|34761.3|34841.1|34754.5|22
1649723760000|2022-04-12 00:36:00|34852.3|34761.5|34846.3|34757.7|34852.6|34761.9|34841.1|34755.5|19
1649723770000|2022-04-12 00:36:10|34843.7|34758.1|34843.7|34756.8|34848.6|34758.7|34843.7|34756.3|11
1649723780000|2022-04-12 00:36:20|34849.3|34755.8|34852.7|34759.3|34857.4|34761.4|34838.1|34753.6|27
1649723790000|2022-04-12 00:36:30|34855.6|34759.5|34848.2|34756.8|34857.8|34759.5|34847.9|34756.3|23
1649723800000|2022-04-12 00:36:40|34848.9|34757|34835.8|34755.3|34849.5|34758|34834.7|34754.5|19
1649723810000|2022-04-12 00:36:50|34836|34755.4|34847.7|34762.7|34847.7|34762.7|34834.4|34755.4|14
1649723820000|2022-04-12 00:37:00|34849.3|34763.5|34845.7|34758.9|34855.7|34763.5|34837.2|34757.5|14
1649723830000|2022-04-12 00:37:10|34850.7|34759|34851.8|34764.9|34854.9|34764.9|34842.1|34757.6|14
1649723840000|2022-04-12 00:37:20|34849.1|34764|34854.8|34763.4|34854.8|34764|34848.2|34763.4|4
1649723850000|2022-04-12 00:37:30|34849|34766.5|34853.5|34769.3|34853.5|34769.3|34838.3|34759.4|11
1649723860000|2022-04-12 00:37:40|34850.3|34767.4|34840|34757.6|34858.1|34768|34838.3|34756.1|13
1649723870000|2022-04-12 00:37:50|34838.4|34757.5|34845.6|34758.7|34847|34758.9|34838.4|34757.5|15
1649723880000|2022-04-12 00:38:00|34841.2|34758.6|34848.4|34762.3|34851.2|34764.6|34841.2|34758.5|19
1649723890000|2022-04-12 00:38:10|34850.3|34762.7|34841.2|34761.1|34850.3|34762.7|34841.2|34759.4|18
1649723900000|2022-04-12 00:38:20|34841.6|34761.5|34838.8|34760.4|34847|34761.5|34838.8|34758|29
1649723910000|2022-04-12 00:38:30|34837.9|34760.2|34835.6|34758.8|34845.3|34761.3|34835.2|34755.9|23
1649723920000|2022-04-12 00:38:40|34839.3|34757.8|34846.8|34759.2|34848.9|34763.2|34839|34755.4|11
1649723930000|2022-04-12 00:38:50|34846.7|34759.3|34841|34759|34847.3|34760|34840.5|34757|17
1649723940000|2022-04-12 00:39:00|34841.9|34759.4|34841.9|34769.4|34845.2|34772.1|34838.2|34759.2|10
1649723950000|2022-04-12 00:39:10|34844.4|34770|34837.1|34761.4|34846.2|34770|34833.8|34760.4|19
1649723960000|2022-04-12 00:39:20|34838.4|34761.6|34845.9|34767.8|34851.4|34774.1|34836.8|34761.3|10
1649723970000|2022-04-12 00:39:30|34844.8|34767.2|34840.1|34760.5|34851.6|34768.3|34837.8|34759.1|18
1649723980000|2022-04-12 00:39:40|34841.9|34760.7|34839.7|34756.4|34846.8|34761.2|34839.7|34756.3|11
1649723990000|2022-04-12 00:39:50|34841.7|34756.3|34846.5|34766.3|34849.4|34770|34840.1|34756.3|12
1649724000000|2022-04-12 00:40:00|34847.4|34759.1|34843.9|34758.7|34847.5|34760.4|34843.6|34757.9|17
1649724010000|2022-04-12 00:40:10|34847.2|34758.1|34845.4|34756.3|34847.2|34758.3|34839.5|34755.3|13
1649724020000|2022-04-12 00:40:20|34844.8|34756.6|34847.5|34762.3|34849.1|34764.7|34841|34756|17
1649724030000|2022-04-12 00:40:30|34848.6|34771.3|34847.9|34767.8|34851.1|34771.9|34847.9|34765.7|13
1649724040000|2022-04-12 00:40:40|34847.8|34767.7|34843.4|34759.2|34847.8|34767.7|34842.6|34759.2|9
1649724050000|2022-04-12 00:40:50|34840.3|34776.2|34850.2|34770.6|34852.7|34776.2|34840.3|34770.5|7
1649724060000|2022-04-12 00:41:00|34846|34767.9|34842.1|34758.3|34846|34767.9|34836.4|34753.4|17
1649724070000|2022-04-12 00:41:10|34841.8|34758.2|34844.1|34753.3|34849.2|34764.4|34835.9|34753.3|21
1649724080000|2022-04-12 00:41:20|34843.5|34754.2|34850.5|34758.3|34852.8|34758.3|34840.3|34754.2|22
1649724090000|2022-04-12 00:41:30|34853.8|34759.1|34850.2|34758.8|34854.4|34759.3|34849.1|34758.3|18
1649724100000|2022-04-12 00:41:40|34849.1|34759.1|34853|34762.8|34854.8|34765.9|34849.1|34757.9|12
1649724110000|2022-04-12 00:41:50|34854.7|34762.7|34849.1|34759.9|34856.1|34765.7|34849.1|34759.9|14
1649724120000|2022-04-12 00:42:00|34836.1|34757.9|34854.9|34755.6|34859.7|34774.3|34836.1|34755.6|27
1649724130000|2022-04-12 00:42:10|34850.1|34756.1|34850.4|34757.1|34855|34757.4|34842.3|34755.8|22
1649724140000|2022-04-12 00:42:20|34848.7|34757|34858|34761.5|34859.1|34763.6|34846.1|34755.9|21
1649724150000|2022-04-12 00:42:30|34857.5|34762.5|34850.1|34761|34857.5|34766.3|34850.1|34760.6|12
1649724160000|2022-04-12 00:42:40|34845.6|34760.5|34843.4|34760.6|34853.4|34760.8|34842|34760.2|11
1649724170000|2022-04-12 00:42:50|34843.3|34758.2|34846.4|34760.3|34859.3|34774.7|34833.1|34758.2|24
1649724180000|2022-04-12 00:43:00|34851.9|34762|34852.6|34764.1|34862.8|34765.6|34839.1|34761.5|19
1649724190000|2022-04-12 00:43:10|34849.7|34763.6|34860.8|34765.7|34860.8|34767.8|34849.7|34763.3|24
1649724200000|2022-04-12 00:43:20|34854.3|34767.4|34858.6|34765.1|34862.3|34767.6|34852|34763.9|25
1649724210000|2022-04-12 00:43:30|34861.5|34765.5|34854|34773.5|34862.6|34782|34854|34764.6|13
1649724220000|2022-04-12 00:43:40|34853.6|34773.1|34850.7|34781.8|34854.8|34781.8|34850.7|34773.1|12
1649724230000|2022-04-12 00:43:50|34853.3|34771.2|34860.4|34776|34871|34776|34845.8|34764|20
1649724240000|2022-04-12 00:44:00|34855.2|34765.4|34851.3|34764.3|34863.3|34768.2|34847.4|34762.4|21
1649724250000|2022-04-12 00:44:10|34850.3|34764.1|34850.4|34763.5|34860.7|34766.7|34847.6|34763.5|21
1649724260000|2022-04-12 00:44:20|34851.8|34763.8|34856.9|34764.4|34857|34764.7|34847.7|34763.4|18
1649724270000|2022-04-12 00:44:30|34852.4|34765|34854.4|34776.2|34860.2|34786.5|34848.8|34765|20
1649724280000|2022-04-12 00:44:40|34854.1|34776.3|34863.1|34775|34863.2|34787|34848.8|34771.2|29
1649724290000|2022-04-12 00:44:50|34863.6|34771.2|34868.2|34768.2|34873.1|34772.5|34850|34763.3|28
1649724300000|2022-04-12 00:45:00|34861.8|34767.8|34863.9|34769.4|34868.3|34770.5|34853.5|34765.2|22
1649724310000|2022-04-12 00:45:10|34865|34769.6|34848.6|34773.1|34872.5|34776.1|34845.1|34768|24
1649724320000|2022-04-12 00:45:20|34848.2|34772.7|34858.5|34781.9|34866.4|34781.9|34845.4|34772.7|27
1649724330000|2022-04-12 00:45:30|34857.1|34780.6|34858.2|34778.4|34858.2|34780.8|34854.1|34778.1|20
1649724340000|2022-04-12 00:45:40|34858|34778.7|34861.1|34779|34864.6|34779.7|34852.5|34778.4|16
1649724350000|2022-04-12 00:45:50|34863.2|34777.1|34863.6|34781.7|34867|34784.9|34862.6|34776.7|16
1649724360000|2022-04-12 00:46:00|34865.1|34779.7|34865.1|34777.3|34868.2|34781.2|34853.5|34777.1|22
1649724370000|2022-04-12 00:46:10|34863.8|34777.4|34860.7|34782|34864.3|34782|34857|34777.4|20
1649724380000|2022-04-12 00:46:20|34861.6|34783.1|34862.3|34780.9|34862.3|34788.7|34855.2|34779.3|20
1649724390000|2022-04-12 00:46:30|34860.7|34781.3|34856.8|34772.9|34862.4|34781.3|34856.8|34772.5|21
1649724400000|2022-04-12 00:46:40|34857|34773.4|34863.5|34779.8|34863.5|34782.3|34853.2|34771.1|16
1649724410000|2022-04-12 00:46:50|34861.8|34780|34856.5|34776.9|34861.8|34780|34856.3|34775.9|16
1649724420000|2022-04-12 00:47:00|34853.5|34774.8|34851.2|34776.8|34863.7|34778.2|34851.2|34774.8|23
1649724430000|2022-04-12 00:47:10|34851.7|34776.3|34856.3|34782|34860.8|34782.5|34851.7|34776.3|20
1649724440000|2022-04-12 00:47:20|34856.2|34781.5|34860.7|34775.9|34863.6|34781.5|34851.9|34775.9|22
1649724450000|2022-04-12 00:47:30|34853.4|34779.8|34865.4|34778.5|34882|34783.7|34853.4|34775.5|20
1649724460000|2022-04-12 00:47:40|34857.9|34778|34854.3|34777.1|34866.5|34787|34852.8|34776.3|23
1649724470000|2022-04-12 00:47:50|34856|34777|34855.4|34777.9|34862.2|34778.1|34852.5|34776.6|28
1649724480000|2022-04-12 00:48:00|34855.9|34776.6|34857.1|34777.7|34864|34782.5|34854.4|34774.4|17
1649724490000|2022-04-12 00:48:10|34859|34777|34859.2|34777.9|34861.2|34779.8|34855.6|34775.6|21
1649724500000|2022-04-12 00:48:20|34857.9|34778.8|34855.1|34779.1|34869|34779.1|34852.2|34769.3|22
1649724510000|2022-04-12 00:48:30|34855.9|34778.5|34856.4|34778.7|34860.4|34779.6|34851.8|34773.7|21
1649724520000|2022-04-12 00:48:40|34852.2|34778.3|34859|34780.5|34859|34781.4|34851.1|34777.6|21
1649724530000|2022-04-12 00:48:50|34859.6|34780.6|34861.7|34782.9|34864.6|34789.7|34857|34778.2|22
1649724540000|2022-04-12 00:49:00|34863.2|34783.8|34859.4|34783.5|34863.2|34787.2|34857.1|34779.1|22
1649724550000|2022-04-12 00:49:10|34858.7|34784.7|34862.2|34784.8|34862.2|34788.1|34858.1|34781.7|21
1649724560000|2022-04-12 00:49:20|34861.3|34783.4|34866.3|34788.8|34866.9|34793.8|34849.6|34777.9|30
1649724570000|2022-04-12 00:49:30|34862|34786.5|34868.6|34778.8|34868.6|34788.1|34856|34777.7|25
1649724580000|2022-04-12 00:49:40|34866|34778.7|34855.3|34776.1|34869.8|34794.7|34855.3|34774.7|19
1649724590000|2022-04-12 00:49:50|34859.9|34776.6|34861.9|34774.1|34864.4|34776.6|34859.4|34773.2|24
1649724600000|2022-04-12 00:50:00|34863.4|34774.4|34862|34783|34863.4|34789.2|34851.7|34773.8|22
1649724610000|2022-04-12 00:50:10|34863.3|34782.3|34863.8|34776.5|34865.2|34783.9|34853.6|34775.3|20
1649724620000|2022-04-12 00:50:20|34865.3|34776.7|34859.4|34776.9|34865.3|34788.5|34852.8|34776.7|26
1649724630000|2022-04-12 00:50:30|34862.9|34776.7|34852.9|34802.9|34864.9|34806|34851.2|34776.7|31
1649724640000|2022-04-12 00:50:40|34854.5|34804.5|34865|34783|34867.2|34806.3|34854.4|34777.5|27
1649724650000|2022-04-12 00:50:50|34866.6|34785.1|34863.6|34779.9|34867.6|34785.1|34860.9|34779.8|29
1649724660000|2022-04-12 00:51:00|34863.8|34780|34860.2|34781.2|34863.8|34781.5|34859.7|34779.7|22
1649724670000|2022-04-12 00:51:10|34863.2|34785.4|34858.5|34781.9|34867.1|34790.3|34855.5|34778.9|24
1649724680000|2022-04-12 00:51:20|34855.9|34782.6|34861.6|34782.1|34861.6|34782.7|34854.5|34782.1|15
1649724690000|2022-04-12 00:51:30|34859.2|34781.8|34864.9|34779.7|34866.7|34783|34855|34779.5|19
1649724700000|2022-04-12 00:51:40|34867.2|34792.1|34855.4|34778.4|34868.8|34792.1|34855.4|34776.8|26
1649724710000|2022-04-12 00:51:50|34854.7|34778.1|34857.2|34779.1|34863.4|34780.6|34854.4|34775.7|25
1649724720000|2022-04-12 00:52:00|34856.6|34779.3|34855|34777.1|34858.4|34779.3|34850.7|34777.1|28
1649724730000|2022-04-12 00:52:10|34855.4|34777.4|34857|34778.7|34862.6|34781.3|34853.4|34770.7|21
1649724740000|2022-04-12 00:52:20|34858.7|34780.3|34852.6|34776.4|34860.2|34780.3|34852.6|34774|29
1649724750000|2022-04-12 00:52:30|34853.4|34776.7|34859.5|34777.2|34859.5|34783.1|34852.3|34776.7|17
1649724760000|2022-04-12 00:52:40|34859.4|34777.1|34857|34775.3|34860.5|34778.9|34851.2|34774.9|11
1649724770000|2022-04-12 00:52:50|34852.4|34776.3|34856.1|34775.5|34859.8|34776.3|34847.4|34774.9|17
1649724780000|2022-04-12 00:53:00|34854.2|34775.4|34861.6|34783.1|34865.1|34787.7|34851.2|34774.8|28
1649724790000|2022-04-12 00:53:10|34853.2|34782.6|34862.4|34777.5|34862.4|34790.2|34852.6|34775.8|23
1649724800000|2022-04-12 00:53:20|34861.6|34777.6|34854.4|34787.6|34861.6|34793.2|34853.3|34777.6|13
1649724810000|2022-04-12 00:53:30|34854.8|34786.2|34852.6|34783.8|34860.4|34787.6|34852|34775.7|19
1649724820000|2022-04-12 00:53:40|34853.6|34782.7|34859.7|34778.7|34869.4|34791.1|34852.3|34776.1|28
1649724830000|2022-04-12 00:53:50|34853.5|34793.5|34859.5|34794.8|34872.1|34797.2|34853.5|34789.3|17
1649724840000|2022-04-12 00:54:00|34847.9|34797.9|34856.6|34791.3|34869.8|34797.9|34847.9|34777.4|26
1649724850000|2022-04-12 00:54:10|34859.2|34792.7|34859.3|34785.9|34861.5|34793.6|34856|34785.7|10
1649724860000|2022-04-12 00:54:20|34853.2|34778.8|34861.7|34787.7|34863.2|34791|34853.2|34778.5|31
1649724870000|2022-04-12 00:54:30|34861.2|34791.1|34857.8|34776.1|34867.1|34792.8|34849.9|34773.5|35
1649724880000|2022-04-12 00:54:40|34858|34775.7|34851.7|34772.3|34861.9|34780.5|34843.2|34768.8|37
1649724890000|2022-04-12 00:54:50|34846.5|34773.5|34871.8|34775.9|34871.8|34786.4|34846.5|34767.6|29
1649724900000|2022-04-12 00:55:00|34865.9|34780.6|34906.6|34799.8|34911.9|34803.7|34847.5|34774.8|40
1649724910000|2022-04-12 00:55:10|34911|34799.7|34866.3|34785.4|34911|34803.6|34860.6|34776.9|37
1649724920000|2022-04-12 00:55:20|34863.4|34786.3|34873.5|34782.4|34875.4|34791.3|34857.3|34782.4|36
1649724930000|2022-04-12 00:55:30|34874.9|34782.1|34860.8|34789.1|34874.9|34789.1|34857.5|34782.1|33
1649724940000|2022-04-12 00:55:40|34872.1|34785|34859.5|34793.8|34876.5|34794.1|34859.5|34785|26
1649724950000|2022-04-12 00:55:50|34860.7|34799.3|34869.6|34785.5|34871.9|34799.3|34844.8|34782.8|21
1649724960000|2022-04-12 00:56:00|34871.9|34785.6|34870.2|34789.7|34873.2|34793.1|34864.6|34785.2|24
1649724970000|2022-04-12 00:56:10|34866.1|34790|34862.7|34790.1|34873.3|34790.5|34862.7|34788.5|17
1649724980000|2022-04-12 00:56:20|34863.9|34789.6|34830.6|34810.6|34870.2|34818|34830|34788.1|17
1649724990000|2022-04-12 00:56:30|34830.7|34810.7|34825.8|34805.8|34847.5|34817.4|34824.2|34797.5|22
1649725000000|2022-04-12 00:56:40|34827.4|34807.4|34828.2|34808.2|34838.4|34818.4|34826.2|34806.2|24
1649725010000|2022-04-12 00:56:50|34828.5|34808.5|34902.7|34812.4|34910.9|34818.6|34827.7|34807.7|27
1649725020000|2022-04-12 00:57:00|34905.9|34808.4|34905.6|34812.7|34912.8|34812.7|34903.4|34808.4|28
1649725030000|2022-04-12 00:57:10|34905.4|34812.8|34907.1|34811.1|34918.2|34813.8|34905.4|34807.2|23
1649725040000|2022-04-12 00:57:20|34908.7|34810.4|34901.6|34809.7|34910.8|34813.4|34885|34808.5|24
1649725050000|2022-04-12 00:57:30|34885.3|34809.5|34890.6|34811.3|34890.6|34811.3|34883.5|34802.9|19
1649725060000|2022-04-12 00:57:40|34891.3|34811.2|34887.9|34801.1|34891.3|34811.2|34883.7|34800.9|19
1649725070000|2022-04-12 00:57:50|34889.7|34802.4|34884.2|34803.7|34889.7|34804.9|34881.4|34801.7|24
1649725080000|2022-04-12 00:58:00|34884.3|34804|34884|34810.6|34886.9|34811.2|34883.5|34803.1|24
1649725090000|2022-04-12 00:58:10|34883.8|34810.5|34884.1|34813.4|34887.8|34817.4|34882|34806.8|24
1649725100000|2022-04-12 00:58:20|34885.8|34814.1|34882.7|34803.1|34890.4|34814.1|34880.3|34802.6|21
1649725110000|2022-04-12 00:58:30|34882.6|34803.2|34881.7|34804.5|34885.8|34804.7|34880.4|34803.2|22
1649725120000|2022-04-12 00:58:40|34885.2|34804.6|34887.6|34809.2|34893|34819.9|34884.4|34804.6|29
1649725130000|2022-04-12 00:58:50|34888.4|34810.2|34882.5|34805.1|34888.4|34810.2|34882.2|34804.5|24
1649725140000|2022-04-12 00:59:00|34883.5|34804.8|34885.8|34806.3|34885.8|34806.3|34882.9|34804.6|20
1649725150000|2022-04-12 00:59:10|34885.9|34806.4|34888.3|34811.5|34891.6|34818.3|34884.9|34806.1|25
1649725160000|2022-04-12 00:59:20|34884.8|34807.2|34883.8|34805.9|34890.3|34807.4|34883.8|34805.9|19
1649725170000|2022-04-12 00:59:30|34883.7|34806.1|34887.6|34806.5|34888.9|34807.2|34882.7|34805.9|20
1649725180000|2022-04-12 00:59:40|34888.2|34806.2|34891.5|34814.9|34892.3|34815.2|34887.2|34806.2|24
1649725190000|2022-04-12 00:59:50|34890.1|34812.8|34889.8|34812.7|34891.4|34813.7|34889.4|34811|17
1649725200000|2022-04-12 01:00:00|34888.6|34812.5|34890.3|34811.2|34893.7|34816.2|34888.6|34810.8|22
1649725210000|2022-04-12 01:00:10|34889.2|34811|34907.6|34811.5|34912.3|34813|34889.2|34810.5|22
1649725220000|2022-04-12 01:00:20|34909.7|34810.3|34908.3|34811.6|34912.9|34812.7|34903.5|34809.4|27
1649725230000|2022-04-12 01:00:30|34906.6|34812.8|34904.3|34813.4|34907.1|34815.8|34902.8|34811.2|32
1649725240000|2022-04-12 01:00:40|34906.1|34814.4|34893|34812|34906.1|34814.4|34891.9|34812|18
1649725250000|2022-04-12 01:00:50|34893.1|34812.2|34895.8|34817.7|34896.5|34818.9|34891.6|34811.4|27
1649725260000|2022-04-12 01:01:00|34895.9|34817.8|34890.6|34811|34895.9|34817.8|34889.2|34810|27
1649725270000|2022-04-12 01:01:10|34890.5|34811.4|34891.5|34811.5|34899.1|34822.9|34890.5|34811.3|26
1649725280000|2022-04-12 01:01:20|34891|34811.6|34893.2|34810|34894.9|34811.9|34891|34810|24
1649725290000|2022-04-12 01:01:30|34892.7|34810.1|34892.9|34814.8|34894.5|34817.2|34890.3|34809.8|24
1649725300000|2022-04-12 01:01:40|34893.5|34814.7|34893.8|34815.1|34895.8|34816.3|34892.5|34814.2|32
1649725310000|2022-04-12 01:01:50|34894.6|34815|34892.7|34812.7|34895.9|34816.2|34891|34812.7|18
1649725320000|2022-04-12 01:02:00|34893.3|34812.2|34890.8|34809.5|34898|34821.3|34888.9|34809.4|27
1649725330000|2022-04-12 01:02:10|34889.3|34809.6|34892.1|34811.2|34892.1|34811.2|34888.4|34809.3|30
1649725340000|2022-04-12 01:02:20|34892.2|34811.3|34893.1|34814.4|34896.6|34818.6|34891|34810.7|34
1649725350000|2022-04-12 01:02:30|34893.5|34815.1|34893.9|34813.2|34894.6|34816.5|34889.9|34811.6|27
1649725360000|2022-04-12 01:02:40|34894|34813.3|34894.4|34817.4|34896.7|34818.9|34891.7|34812.3|23
1649725370000|2022-04-12 01:02:50|34895|34817.3|34893.7|34813.1|34895|34817.3|34891.6|34811.5|27
1649725380000|2022-04-12 01:03:00|34892.2|34812.1|34896.3|34817.8|34898.8|34818.9|34892.1|34812.1|28
1649725390000|2022-04-12 01:03:10|34895.4|34817.9|34898.4|34815.2|34899|34818|34895.4|34815.2|28
1649725400000|2022-04-12 01:03:20|34897.6|34815.4|34895.5|34813.8|34897.6|34815.9|34894.7|34813.7|24
1649725410000|2022-04-12 01:03:30|34896|34814.3|34897.1|34819.6|34900|34822.8|34895.2|34814.1|24
1649725420000|2022-04-12 01:03:40|34896.6|34819.7|34894.8|34814.5|34898.5|34819.7|34892.9|34814.5|18
1649725430000|2022-04-12 01:03:50|34895|34814.6|34892.3|34812.9|34895.4|34815|34892.3|34812.6|25
1649725440000|2022-04-12 01:04:00|34892.4|34813|34892|34820|34899|34824.1|34892|34812.9|23
1649725450000|2022-04-12 01:04:10|34892.1|34820.1|34896.5|34818.6|34897.5|34820.6|34892|34817|13
1649725460000|2022-04-12 01:04:20|34893.6|34818.8|34893.9|34817.4|34897.7|34820|34893.6|34812.1|27
1649725470000|2022-04-12 01:04:30|34895.2|34818.1|34896.7|34817.4|34896.7|34818.3|34894.9|34816.1|22
1649725480000|2022-04-12 01:04:40|34896.4|34818.2|34898.9|34822.6|34901.9|34828.2|34896.2|34818.2|12
1649725490000|2022-04-12 01:04:50|34898.2|34820.9|34908.6|34816.1|34908.6|34821.5|34895.7|34815.2|22
1649725500000|2022-04-12 01:05:00|34908.3|34816|34907.7|34814.7|34910.4|34817|34906|34814.5|22
1649725510000|2022-04-12 01:05:10|34907.6|34815|34904.2|34816.8|34909.4|34820.7|34904.2|34814.7|21
1649725520000|2022-04-12 01:05:20|34904.6|34817.2|34897|34818.2|34909.9|34818.5|34897|34815.7|24
1649725530000|2022-04-12 01:05:30|34897.1|34818.8|34894.1|34813.6|34897.1|34819.5|34894.1|34813.6|17
1649725540000|2022-04-12 01:05:40|34893.3|34813.2|34894.1|34813|34901.7|34828|34893.3|34813|27
1649725550000|2022-04-12 01:05:50|34893.9|34813.3|34894.1|34813.3|34894.6|34814.7|34891.4|34812.6|24
1649725560000|2022-04-12 01:06:00|34894.2|34813.4|34896.3|34816|34901.7|34819.8|34892.5|34812.9|25
1649725570000|2022-04-12 01:06:10|34896.4|34816.6|34895.6|34816.3|34899.5|34816.6|34895.6|34815|23
1649725580000|2022-04-12 01:06:20|34895.7|34814.4|34894|34813.3|34895.8|34815.2|34890.7|34812.9|22
1649725590000|2022-04-12 01:06:30|34893.2|34813|34893.3|34815|34900.2|34826.6|34891|34812.7|32
1649725600000|2022-04-12 01:06:40|34892.9|34814.9|34891.9|34813.2|34894.9|34815.2|34891.9|34812.8|25
1649725610000|2022-04-12 01:06:50|34891|34813.3|34891.5|34812.5|34901.8|34826.3|34885.4|34811.6|32
1649725620000|2022-04-12 01:07:00|34892|34813.9|34894.1|34813|34895.4|34813.9|34891|34811.6|29
1649725630000|2022-04-12 01:07:10|34893.9|34812.5|34895.7|34814.2|34895.9|34814.3|34893.1|34812.4|23
1649725640000|2022-04-12 01:07:20|34894.9|34814.7|34897.3|34817.5|34900.2|34820.8|34894.4|34814.2|25
1649725650000|2022-04-12 01:07:30|34896.7|34818.1|34892.8|34814.4|34896.7|34818.1|34891.5|34814.4|27
1649725660000|2022-04-12 01:07:40|34893|34814.5|34895.4|34822.3|34899.7|34826.7|34891.5|34814.4|24
1649725670000|2022-04-12 01:07:50|34894.2|34822.5|34894.9|34814.6|34898.5|34822.5|34893.5|34813.6|29
1649725680000|2022-04-12 01:08:00|34895|34814.8|34895.6|34815.3|34897|34815.3|34894.6|34814.4|30
1649725690000|2022-04-12 01:08:10|34895.5|34815.2|34897.6|34821|34900.8|34824.7|34894.5|34814.7|26
1649725700000|2022-04-12 01:08:20|34897.9|34823|34891.6|34815|34898|34823.1|34891.6|34815|21
1649725710000|2022-04-12 01:08:30|34895.1|34815.3|34893.5|34813.9|34901.7|34826.5|34890.8|34813.6|30
1649725720000|2022-04-12 01:08:40|34895.2|34814.8|34895.7|34813.3|34896.4|34815.5|34892.3|34812.9|29
1649725730000|2022-04-12 01:08:50|34895.8|34813.5|34894.7|34813.2|34895.9|34813.6|34893.7|34812.2|20
1649725740000|2022-04-12 01:09:00|34895.3|34813.3|34894|34816|34897.9|34820.2|34893.9|34812.5|25
1649725750000|2022-04-12 01:09:10|34894.7|34816.7|34893.9|34813.3|34895.7|34816.9|34893|34813.3|26
1649725760000|2022-04-12 01:09:20|34893.6|34813.6|34892.2|34813.4|34899.6|34825.7|34891.9|34812.6|28
1649725770000|2022-04-12 01:09:30|34893.7|34813.8|34893.4|34814.4|34895.2|34814.7|34892|34813|25
1649725780000|2022-04-12 01:09:40|34892.1|34814.5|34894.2|34812.4|34895.6|34814.5|34891.8|34811.7|23
1649725790000|2022-04-12 01:09:50|34894.3|34812.3|34894|34815.6|34899.1|34822.4|34892.9|34812.3|25
1649725800000|2022-04-12 01:10:00|34893.9|34815.4|34895.7|34817.4|34898.7|34820.5|34893.1|34813.9|28
1649725810000|2022-04-12 01:10:10|34895.8|34817.3|34894|34815.6|34895.8|34817.9|34893.6|34815.6|28
1649725820000|2022-04-12 01:10:20|34893.5|34816.2|34896.6|34818.1|34897.5|34820|34893.1|34815.4|29
1649725830000|2022-04-12 01:10:30|34896.7|34816.5|34899.3|34819.2|34902.2|34829.5|34891.5|34813.3|32
1649725840000|2022-04-12 01:10:40|34900.9|34819.4|34896.7|34819.5|34900.9|34822.7|34895.8|34816|30
1649725850000|2022-04-12 01:10:50|34897.4|34820.6|34896.1|34816|34897.4|34821.5|34894.4|34814.7|26
1649725860000|2022-04-12 01:11:00|34896|34816.2|34896.8|34826.7|34896.8|34826.7|34894.7|34813.2|28
1649725870000|2022-04-12 01:11:10|34895.8|34824.4|34894.9|34814.8|34897.3|34824.7|34894.5|34814.2|28
1649725880000|2022-04-12 01:11:20|34900.8|34825.5|34894.1|34819.6|34900.8|34825.5|34894|34818.5|19
1649725890000|2022-04-12 01:11:30|34894|34819.5|34896.6|34813|34898.7|34819.6|34894|34812.8|27
1649725900000|2022-04-12 01:11:40|34896.2|34812.9|34897.5|34822.8|34898.9|34824.6|34895.6|34812.9|26
1649725910000|2022-04-12 01:11:50|34897|34821.6|34897|34822.5|34898.2|34823.8|34896.3|34817.7|20
1649725920000|2022-04-12 01:12:00|34897.5|34819.3|34897.1|34818.3|34899.2|34824.2|34892.6|34816.1|29
1649725930000|2022-04-12 01:12:10|34897.8|34817.8|34900.2|34817.2|34900.4|34819.4|34897.8|34816.6|25
1649725940000|2022-04-12 01:12:20|34899.5|34818|34902.5|34819.2|34902.6|34821.9|34899.5|34817.7|30
1649725950000|2022-04-12 01:12:30|34900.4|34816.4|34897.8|34818.4|34903.4|34827.2|34896|34815.8|31
1649725960000|2022-04-12 01:12:40|34897.1|34819.7|34900.9|34825.7|34900.9|34826.5|34896.6|34819.4|18
1649725970000|2022-04-12 01:12:50|34901.8|34826.1|34899|34815.5|34901.8|34826.1|34897.3|34815.5|23
1649725980000|2022-04-12 01:13:00|34897.6|34816.4|34896|34821.4|34899.6|34823.6|34894.8|34814.8|25
1649725990000|2022-04-12 01:13:10|34895.1|34822.4|34897.7|34818|34899|34822.4|34895.1|34818|20
1649726000000|2022-04-12 01:13:20|34898.6|34816.9|34898.2|34819.7|34900.9|34824.7|34893.5|34816.9|27
1649726010000|2022-04-12 01:13:30|34898.3|34820|34897.9|34819.7|34899.2|34820.1|34895.4|34817.7|30
1649726020000|2022-04-12 01:13:40|34897.8|34819.5|34895.2|34824.4|34900.4|34824.5|34895.1|34817.3|24
1649726030000|2022-04-12 01:13:50|34895.5|34823|34897.4|34818.8|34900.6|34830.4|34895|34815|28
1649726040000|2022-04-12 01:14:00|34896.3|34819.9|34897.1|34816.7|34901.5|34824.7|34893.8|34814.4|30
1649726050000|2022-04-12 01:14:10|34898.2|34816.6|34899.3|34823.5|34907|34824.5|34892.3|34816.2|33
1649726060000|2022-04-12 01:14:20|34898.8|34823.4|34905.2|34824.1|34906.3|34825.3|34898.8|34819.7|22
1649726070000|2022-04-12 01:14:30|34904.6|34825.3|34902.7|34821.7|34904.7|34827.6|34902.6|34820.5|15
1649726080000|2022-04-12 01:14:40|34903.7|34820.5|34905.3|34817.8|34905.3|34829.1|34901.1|34817.8|24
1649726090000|2022-04-12 01:14:50|34902.9|34818.5|34902.2|34819.8|34904|34821.2|34899.8|34818.5|26
1649726100000|2022-04-12 01:15:00|34907.3|34835.7|34903.8|34819.5|34907.5|34835.7|34901.6|34818.4|33
1649726110000|2022-04-12 01:15:10|34905.1|34820.7|34904.7|34823.1|34912.9|34827.5|34904.7|34820.7|33
1649726120000|2022-04-12 01:15:20|34903.8|34823|34905.5|34822.2|34907.3|34824.8|34903.8|34820.1|31
1649726130000|2022-04-12 01:15:30|34907.1|34821.3|34905|34829|34908.2|34829|34905|34821.2|25
1649726140000|2022-04-12 01:15:40|34909.6|34830.1|34908.8|34825.9|34913.4|34830.1|34905.3|34821.6|35
1649726150000|2022-04-12 01:15:50|34909|34827.4|34911|34827.2|34913.5|34831.2|34908|34824|32
1649726160000|2022-04-12 01:16:00|34910.8|34827.5|34919.5|34834.5|34920|34834.5|34910.4|34826.8|32
1649726170000|2022-04-12 01:16:10|34920|34834.7|34915.9|34837.1|34920.1|34837.1|34915.9|34833.3|11
1649726180000|2022-04-12 01:16:20|34915.4|34837.6|34919.5|34837.4|34920|34839.4|34915.4|34834.9|18
1649726190000|2022-04-12 01:16:30|34918.7|34837|34922.3|34833.5|34922.3|34844.5|34914.4|34833.2|15
1649726200000|2022-04-12 01:16:40|34920.6|34834.1|34920|34835.9|34921.3|34847.7|34914.2|34833.7|28
1649726210000|2022-04-12 01:16:50|34916.9|34836.2|34919.3|34835.1|34923.4|34843.3|34915.1|34829.6|30
1649726220000|2022-04-12 01:17:00|34918.7|34834.5|34918|34835.8|34920.6|34840|34916.7|34834.5|23
1649726230000|2022-04-12 01:17:10|34920.3|34838.4|34917.1|34831.9|34921.1|34838.4|34916.3|34831.1|24
1649726240000|2022-04-12 01:17:20|34916.2|34832.4|34916|34830.1|34916.7|34833.5|34911.2|34825.6|19
1649726250000|2022-04-12 01:17:30|34916.4|34831.3|34915.7|34831.1|34917.6|34831.3|34914|34829.4|13
1649726260000|2022-04-12 01:17:40|34915.1|34831.3|34913.5|34829.5|34915.2|34831.7|34911.3|34828.8|13
1649726270000|2022-04-12 01:17:50|34915|34829.6|34919|34842.4|34919.4|34842.4|34912.6|34829.6|14
1649726280000|2022-04-12 01:18:00|34914.8|34837.5|34911.6|34831.7|34916.5|34837.5|34911.6|34830.9|16
1649726290000|2022-04-12 01:18:10|34912.2|34831.4|34917.2|34831.7|34917.2|34831.7|34912.2|34831|15
1649726300000|2022-04-12 01:18:20|34916.9|34831|34916.1|34834.2|34918.2|34839.3|34915.2|34829.2|16
1649726310000|2022-04-12 01:18:30|34919.9|34836.6|34915.3|34832.1|34919.9|34836.6|34914.9|34832.1|12
1649726320000|2022-04-12 01:18:40|34915.6|34833.3|34916|34834.2|34917.8|34838.1|34913|34831.7|14
1649726330000|2022-04-12 01:18:50|34917.8|34836.1|34913.1|34828.7|34917.8|34836.1|34910.9|34828.7|18
1649726340000|2022-04-12 01:19:00|34913.7|34828.8|34910.9|34828.4|34915|34838.3|34910.9|34827.8|15
1649726350000|2022-04-12 01:19:10|34914.8|34847.1|34911.9|34825.4|34915.4|34847.1|34909.2|34824.7|26
1649726360000|2022-04-12 01:19:20|34911.3|34825.3|34910.7|34830.1|34916.9|34843|34910.1|34823.8|23
1649726370000|2022-04-12 01:19:30|34911.6|34831|34914.7|34835.1|34915|34839.8|34910.1|34831|22
1649726380000|2022-04-12 01:19:40|34914.9|34833.7|34908.6|34826.9|34916.5|34834.9|34908.6|34826.5|17
1649726390000|2022-04-12 01:19:50|34908.5|34826.5|34911.9|34828.3|34913.3|34828.5|34908.5|34826.5|23
1649726400000|2022-04-12 01:20:00|34911.8|34828.2|34913.1|34826|34917.2|34836.2|34910.5|34826|24
1649726410000|2022-04-12 01:20:10|34913|34824|34909.1|34834.2|34914.7|34839.2|34907.1|34824|19
1649726420000|2022-04-12 01:20:20|34908.7|34831.1|34906.9|34828.8|34911.9|34831.1|34906.9|34828.5|14
1649726430000|2022-04-12 01:20:30|34907.3|34828.6|34908.1|34826.2|34909.9|34829.1|34907.3|34825.9|16
1649726440000|2022-04-12 01:20:40|34907.8|34827.8|34909.8|34825.5|34910.6|34828.6|34907.5|34825.5|15
1649726450000|2022-04-12 01:20:50|34909.3|34826.3|34908.1|34824.8|34910.4|34827.2|34907.3|34824.3|18
1649726460000|2022-04-12 01:21:00|34907.3|34824.5|34907.1|34834|34910.7|34834|34907.1|34823.1|20
1649726470000|2022-04-12 01:21:10|34906|34832|34907|34825.6|34911|34832|34906|34825.1|20
1649726480000|2022-04-12 01:21:20|34907.6|34825.8|34908.5|34824|34909|34826.5|34904.9|34823.1|18
1649726490000|2022-04-12 01:21:30|34907.6|34824.8|34908.1|34834.3|34909.8|34834.3|34907.6|34824.8|15
1649726500000|2022-04-12 01:21:40|34906.3|34832.4|34909.7|34825.6|34912.5|34832.4|34906.3|34825.6|16
1649726510000|2022-04-12 01:21:50|34910.7|34826|34906.7|34825.1|34910.8|34826|34906.7|34824.7|10
1649726520000|2022-04-12 01:22:00|34908.7|34822.9|34910.2|34823.9|34912.5|34824.2|34907.3|34822.3|16
1649726530000|2022-04-12 01:22:10|34908.4|34829.4|34911.5|34831.6|34912.4|34831.6|34907.5|34828|16
1649726540000|2022-04-12 01:22:20|34910.8|34832|34912.1|34829.4|34914.9|34832|34910.2|34829.1|20
1649726550000|2022-04-12 01:22:30|34912.5|34829.5|34909.7|34832|34913.9|34832|34909.7|34828.7|11
1649726560000|2022-04-12 01:22:40|34909.2|34832.6|34911|34829.9|34914.2|34832.6|34909.2|34828.1|17
1649726570000|2022-04-12 01:22:50|34913.9|34829.5|34908.2|34833.4|34917.1|34833.4|34908.2|34827.8|16
1649726580000|2022-04-12 01:23:00|34910.7|34831.4|34910.7|34830.7|34914.5|34831.9|34909.2|34828.1|25
1649726590000|2022-04-12 01:23:10|34910.4|34829.9|34910.7|34830.3|34915.1|34830.3|34910.4|34826.3|15
1649726600000|2022-04-12 01:23:20|34912.1|34829.8|34913.4|34828.9|34913.4|34830.1|34911.7|34828.8|11
1649726610000|2022-04-12 01:23:30|34915|34833|34906.9|34836.7|34917.2|34836.7|34906.9|34828.3|10
1649726620000|2022-04-12 01:23:40|34906.2|34833|34912.9|34831.8|34916.2|34833.6|34906.2|34828.8|15
1649726630000|2022-04-12 01:23:50|34913.7|34828.9|34914.2|34829.3|34916.8|34829.9|34912.6|34828.2|12
1649726640000|2022-04-12 01:24:00|34913.4|34829.9|34914.7|34832.6|34915.9|34834.7|34912.5|34829.1|26
1649726650000|2022-04-12 01:24:10|34914.4|34831.5|34913.3|34832.4|34915.3|34832.6|34913.1|34831.5|12
1649726660000|2022-04-12 01:24:20|34913.7|34832.2|34914.4|34831.7|34916.6|34832.2|34913.1|34830.4|10
1649726670000|2022-04-12 01:24:30|34916|34831.2|34918.3|34831|34918.3|34836.9|34908.5|34830.1|14
1649726680000|2022-04-12 01:24:40|34917.6|34829.5|34917.5|34830.8|34918.8|34832.5|34914.5|34829.5|12
1649726690000|2022-04-12 01:24:50|34917.7|34830.4|34914.5|34832.5|34918.6|34837.2|34913.6|34830.4|22
1649726700000|2022-04-12 01:25:00|34914.6|34833|34915.1|34833.7|34916|34834.2|34913.4|34832.4|12
1649726710000|2022-04-12 01:25:10|34914.5|34833.6|34917.5|34828.3|34919.9|34835.7|34913.2|34825.9|24
1649726720000|2022-04-12 01:25:20|34919|34828.4|34924|34829.5|34925.6|34836.8|34914.9|34826.9|32
1649726730000|2022-04-12 01:25:30|34921.9|34830.8|34922.3|34830.7|34930.2|34850.7|34920.7|34827.5|22
1649726740000|2022-04-12 01:25:40|34922.8|34829.5|34919.9|34830.8|34922.8|34835.2|34918.9|34829.5|18
1649726750000|2022-04-12 01:25:50|34920.6|34830.6|34922.7|34831.5|34923|34832.7|34918.2|34828.7|21
1649726760000|2022-04-12 01:26:00|34922.8|34831.6|34922.1|34830.9|34923.6|34833.4|34921.5|34830.9|18
1649726770000|2022-04-12 01:26:10|34921.9|34830|34919.5|34833.9|34923.2|34834.4|34919.4|34829.4|14
1649726780000|2022-04-12 01:26:20|34919.8|34833.8|34915.3|34834.3|34922.6|34834.3|34915.3|34829.3|15
1649726790000|2022-04-12 01:26:30|34930.2|34835.3|34923.2|34830.9|34930.2|34835.3|34918.8|34828.8|24
1649726800000|2022-04-12 01:26:40|34922.6|34830.6|34922.8|34834.5|34923.3|34839.5|34919.1|34830.6|20
1649726810000|2022-04-12 01:26:50|34920.7|34835.3|34919.8|34832.2|34921.9|34835.3|34919.1|34831.1|23
1649726820000|2022-04-12 01:27:00|34920.8|34830|34920.8|34834.1|34921.6|34840|34919.7|34828.6|19
1649726830000|2022-04-12 01:27:10|34919.1|34834|34918.6|34832.8|34920.4|34834|34916.7|34829.3|19
1649726840000|2022-04-12 01:27:20|34918.5|34832.7|34916.7|34821.6|34919.9|34832.7|34911.6|34821.6|20
1649726850000|2022-04-12 01:27:30|34914|34824.7|34915.1|34823|34916.7|34829.7|34912.2|34822.7|22
1649726860000|2022-04-12 01:27:40|34915.3|34822.8|34914.3|34824|34915.8|34826.2|34911.5|34822.8|13
1649726870000|2022-04-12 01:27:50|34913.5|34824.6|34914.2|34823.9|34915.5|34824.9|34913|34823.2|12
1649726880000|2022-04-12 01:28:00|34914.7|34824.3|34914.3|34823.9|34918.1|34832.6|34912.6|34822.2|18
1649726890000|2022-04-12 01:28:10|34914.4|34823.8|34912.6|34824.4|34917.3|34824.5|34912.4|34822.5|18
1649726900000|2022-04-12 01:28:20|34911.7|34823.8|34914.3|34823.6|34916.2|34831.9|34911.7|34823.6|20
1649726910000|2022-04-12 01:28:30|34916.5|34823.5|34916.2|34824.2|34916.5|34824.2|34913.6|34823.3|11
1649726920000|2022-04-12 01:28:40|34917.5|34824.8|34913.4|34827.5|34917.5|34829.7|34913.1|34824.8|14
1649726930000|2022-04-12 01:28:50|34916.4|34826.6|34916.2|34824.8|34918.1|34827.1|34913.8|34823.4|17
1649726940000|2022-04-12 01:29:00|34916.4|34822.3|34918.3|34823.8|34918.3|34823.8|34914.5|34822.1|13
1649726950000|2022-04-12 01:29:10|34918.4|34823.9|34919.5|34827.4|34920|34829|34915.8|34823.8|19
1649726960000|2022-04-12 01:29:20|34919.1|34827.7|34918|34827.4|34919.7|34828.7|34917.2|34827|15
1649726970000|2022-04-12 01:29:30|34919.6|34827.3|34917.7|34826.4|34922.4|34827.5|34917.7|34826.1|17
1649726980000|2022-04-12 01:29:40|34918.3|34825.7|34921.4|34838.9|34921.4|34838.9|34916.6|34825.6|17
1649726990000|2022-04-12 01:29:50|34917.4|34825.2|34918.2|34828.2|34920.6|34828.3|34915.5|34825.2|26
1649727000000|2022-04-12 01:30:00|34920.9|34828.3|34918.4|34828.3|34921|34839.3|34912.6|34826.6|22
1649727010000|2022-04-12 01:30:10|34917.2|34828.8|34917.5|34825.6|34919.8|34828.8|34915.6|34825.4|24
1649727020000|2022-04-12 01:30:20|34919.9|34825.9|34918|34831.3|34919.9|34831.9|34915.9|34825.4|21
1649727030000|2022-04-12 01:30:30|34917.4|34830.8|34918|34829.8|34918.2|34831.2|34915.9|34828.7|16
1649727040000|2022-04-12 01:30:40|34918.1|34829.6|34920.1|34826.3|34923.8|34837.8|34915.7|34825.9|22
1649727050000|2022-04-12 01:30:50|34918.5|34826.6|34919.5|34826|34921.6|34828.7|34915.9|34825|16
1649727060000|2022-04-12 01:31:00|34919.4|34825.9|34919.2|34827.8|34921.2|34834.2|34915.8|34825.1|24
1649727070000|2022-04-12 01:31:10|34919.3|34827.7|34918.4|34828.8|34920.2|34828.8|34918.2|34827|12
1649727080000|2022-04-12 01:31:20|34918.1|34828.9|34918.8|34833.2|34918.9|34834.5|34916.6|34828.6|17
1649727090000|2022-04-12 01:31:30|34920|34838.2|34923.2|34833.3|34926.1|34838.4|34920|34833.3|19
1649727100000|2022-04-12 01:31:40|34923.7|34828.5|34918.1|34828.8|34923.7|34830.3|34917.7|34827.2|19
1649727110000|2022-04-12 01:31:50|34919.6|34828.2|34917.6|34829.1|34920.3|34829.3|34916.8|34828.2|16
1649727120000|2022-04-12 01:32:00|34916.7|34829.2|34925.4|34831.5|34927.1|34835.7|34916.7|34825.5|19
1649727130000|2022-04-12 01:32:10|34922.6|34832.3|34920|34827.4|34926|34832.6|34920|34825.9|13
1649727140000|2022-04-12 01:32:20|34919.9|34827.6|34923.4|34831|34925.9|34834.8|34919.8|34826.3|17
1649727150000|2022-04-12 01:32:30|34923.6|34831.6|34919|34829|34923.7|34834.4|34917.2|34829|11
1649727160000|2022-04-12 01:32:40|34918.7|34829.2|34925.5|34829|34927.2|34846.7|34915.2|34828.4|22
1649727170000|2022-04-12 01:32:50|34919.4|34829.5|34919.6|34827|34924.7|34846.7|34916.5|34825.8|20
1649727180000|2022-04-12 01:33:00|34919|34826.9|34915.2|34835.5|34922.1|34835.5|34915.2|34825.2|22
1649727190000|2022-04-12 01:33:10|34915.6|34834.3|34916.1|34837.1|34920.1|34842.4|34915.1|34829.5|19
1649727200000|2022-04-12 01:33:20|34917|34835.7|34916.2|34829.5|34919.8|34840.5|34916.2|34828.5|19
1649727210000|2022-04-12 01:33:30|34915.9|34829.1|34923.6|34847.6|34923.6|34847.6|34911.8|34824.6|24
1649727220000|2022-04-12 01:33:40|34917.6|34838.2|34920.9|34827.7|34932.5|34846.4|34914|34824.7|20
1649727230000|2022-04-12 01:33:50|34921.7|34847|34917.2|34827.2|34921.7|34847|34914|34827.2|13
1649727240000|2022-04-12 01:34:00|34917.1|34828.2|34917.9|34837.5|34921.8|34843|34914|34824.2|13
1649727250000|2022-04-12 01:34:10|34921.1|34838.1|34919.6|34834.7|34921.1|34838.1|34917.7|34834.3|15
1649727260000|2022-04-12 01:34:20|34920.6|34836.1|34916.5|34828.1|34920.6|34836.1|34914.5|34827.7|20
1649727270000|2022-04-12 01:34:30|34915.2|34828|34915.5|34827.2|34919.3|34843.8|34914.1|34827.2|15
1649727280000|2022-04-12 01:34:40|34915.8|34827.5|34912.8|34819.7|34915.8|34840.5|34912.1|34819.3|17
1649727290000|2022-04-12 01:34:50|34910.7|34821.3|34913.6|34828.4|34921.3|34833.1|34910.7|34821.3|13
1649727300000|2022-04-12 01:35:00|34914.5|34833|34916.7|34822.3|34916.8|34833|34906.6|34821.3|21
1649727310000|2022-04-12 01:35:10|34918|34823.2|34916.2|34827.9|34918|34828.2|34915.7|34822.5|14
1649727320000|2022-04-12 01:35:20|34917|34827.2|34913.7|34826.7|34932.1|34846.7|34907.4|34824.7|23
1649727330000|2022-04-12 01:35:30|34912.4|34827.1|34915.7|34822.7|34918.1|34827.6|34910.1|34822.7|21
1649727340000|2022-04-12 01:35:40|34916.3|34822.6|34917.4|34823.1|34924.3|34834.5|34912.4|34822.5|23
1649727350000|2022-04-12 01:35:50|34918.4|34823.2|34917.1|34824|34918.4|34824.1|34913.7|34821.8|14
1649727360000|2022-04-12 01:36:00|34916.6|34823.2|34912.8|34824.7|34916.7|34825|34912.8|34822.2|19
1649727370000|2022-04-12 01:36:10|34918.5|34835.7|34911.8|34823.6|34920.3|34837.9|34911.6|34823.4|14
1649727380000|2022-04-12 01:36:20|34911.4|34823.2|34910|34823.7|34913|34824.2|34908.6|34822.7|18
1649727390000|2022-04-12 01:36:30|34912.8|34823.2|34914.4|34821.4|34914.4|34824.2|34910.9|34820.9|12
1649727400000|2022-04-12 01:36:40|34914.3|34821.8|34914.8|34822.9|34923|34837.3|34913.5|34821.8|24
1649727410000|2022-04-12 01:36:50|34914.4|34822.1|34914.9|34823.1|34917.7|34823.6|34912.4|34822.1|15
1649727420000|2022-04-12 01:37:00|34913.9|34823.4|34911.9|34825.6|34923.3|34834.4|34911.1|34823.4|18
1649727430000|2022-04-12 01:37:10|34912.5|34825.2|34916.3|34821|34916.3|34825.4|34910.4|34819.6|18
1649727440000|2022-04-12 01:37:20|34917.6|34821.3|34915.2|34825.5|34918.6|34828.3|34913.1|34820.4|20
1649727450000|2022-04-12 01:37:30|34919|34825.1|34911.1|34824.8|34919|34825.5|34911.1|34823.8|15
1649727460000|2022-04-12 01:37:40|34914.8|34821.7|34913.1|34817.9|34916.5|34822.3|34912.8|34817.9|21
1649727470000|2022-04-12 01:37:50|34912.7|34817.2|34908.3|34824.8|34914.3|34824.8|34907.8|34817.2|17
1649727480000|2022-04-12 01:38:00|34910.1|34823.3|34908.6|34817.5|34910.6|34823.3|34907.2|34816.9|16
1649727490000|2022-04-12 01:38:10|34909.4|34817.6|34906.2|34824.4|34910.5|34824.7|34906.2|34817.1|12
1649727500000|2022-04-12 01:38:20|34906.5|34823.5|34909.5|34816.5|34917.7|34835.9|34906.5|34816.4|27
1649727510000|2022-04-12 01:38:30|34910.2|34819.1|34908.4|34818.7|34911|34819.9|34906.1|34815.9|19
1649727520000|2022-04-12 01:38:40|34906.6|34819.9|34908.6|34821.8|34911.7|34822.9|34906.6|34813.5|20
1649727530000|2022-04-12 01:38:50|34907.7|34821.9|34912.5|34823.2|34913.1|34824.9|34907|34817.4|12
1649727540000|2022-04-12 01:39:00|34911.1|34822.9|34909.6|34819.5|34915.1|34825.1|34909.6|34819.1|17
1649727550000|2022-04-12 01:39:10|34914.6|34823.5|34906.8|34817.6|34917|34834.3|34906.7|34817.6|16
1649727560000|2022-04-12 01:39:20|34908.5|34818.7|34903.3|34817.1|34915.7|34831.8|34901.7|34813|21
1649727570000|2022-04-12 01:39:30|34903.2|34817.3|34906.1|34814.2|34910.1|34817.7|34903.2|34813.4|28
1649727580000|2022-04-12 01:39:40|34906|34813.7|34906.5|34814|34906.9|34816.2|34903.7|34812.8|16
1649727590000|2022-04-12 01:39:50|34905.7|34813.6|34907.4|34815.3|34919.2|34830.5|34904.6|34812.8|25
1649727600000|2022-04-12 01:40:00|34907.5|34812.6|34910.4|34816|34911.2|34816.4|34906|34812|27
1649727610000|2022-04-12 01:40:10|34910|34816.1|34914.5|34816.7|34917.7|34826.3|34909.1|34816.1|24
1649727620000|2022-04-12 01:40:20|34914|34817|34912.8|34827.3|34914|34827.3|34909.6|34816.3|21
1649727630000|2022-04-12 01:40:30|34910.5|34826.6|34911.9|34824.2|34912.5|34826.6|34909.7|34820.8|20
1649727640000|2022-04-12 01:40:40|34911.3|34824.1|34913.7|34821.2|34918.2|34826.3|34910.1|34820.6|16
1649727650000|2022-04-12 01:40:50|34914.9|34820.4|34909.9|34822.8|34916.1|34827.1|34909.9|34820.4|11
1649727660000|2022-04-12 01:41:00|34910|34822.9|34909.5|34817.2|34911.2|34823.7|34907.6|34817.2|20
1649727670000|2022-04-12 01:41:10|34911.3|34818|34911.7|34828.2|34914.8|34829.1|34909.8|34817.4|17
1649727680000|2022-04-12 01:41:20|34909.9|34828.4|34911.5|34822.3|34912|34828.4|34906.8|34820.5|24
1649727690000|2022-04-12 01:41:30|34911.7|34822.4|34918.4|34830.8|34918.4|34830.8|34910.4|34822.2|16
1649727700000|2022-04-12 01:41:40|34916.4|34828.4|34911.7|34822.1|34916.6|34828.4|34910.5|34821.3|20
1649727710000|2022-04-12 01:41:50|34914|34821.6|34922.1|34837.5|34923.4|34837.5|34909.4|34821.6|18
1649727720000|2022-04-12 01:42:00|34921.4|34822.2|34912.9|34822.5|34921.4|34823.1|34906.6|34821.9|29
1649727730000|2022-04-12 01:42:10|34913.2|34822.4|34914.7|34822.5|34915.9|34822.5|34912.8|34822.2|14
1649727740000|2022-04-12 01:42:20|34911.3|34822.9|34918.5|34829.4|34918.5|34829.4|34911.3|34821.4|13
1649727750000|2022-04-12 01:42:30|34918.6|34828.5|34913.9|34823.1|34918.6|34828.5|34909.5|34823.1|14
1649727760000|2022-04-12 01:42:40|34912|34822.9|34912.1|34821.2|34916|34822.9|34911.6|34821.1|12
1649727770000|2022-04-12 01:42:50|34911|34821.6|34914.1|34822.4|34916.7|34828.9|34900|34821.2|18
1649727780000|2022-04-12 01:43:00|34915.8|34821.3|34916.5|34833.8|34921.5|34836.5|34909.8|34821.3|18
1649727790000|2022-04-12 01:43:10|34917.1|34832.9|34915.4|34827.7|34917.1|34832.9|34909.5|34822.6|22
1649727800000|2022-04-12 01:43:20|34915.7|34828.2|34914.8|34829.8|34916.3|34829.8|34912.7|34826.5|20
1649727810000|2022-04-12 01:43:30|34914.5|34828.8|34916.2|34826.7|34919.5|34829.5|34914.5|34826|20
1649727820000|2022-04-12 01:43:40|34913.3|34827.9|34917.2|34824.7|34920.8|34827.9|34911.4|34824.7|15
1649727830000|2022-04-12 01:43:50|34917.8|34824.5|34918.8|34824.5|34919.6|34826.5|34913.7|34822.8|20
1649727840000|2022-04-12 01:44:00|34918.2|34824.3|34915.1|34826.1|34919.9|34828|34913.9|34823|23
1649727850000|2022-04-12 01:44:10|34914.7|34826.3|34916.9|34825.5|34917.2|34826.3|34914.6|34825.1|15
1649727860000|2022-04-12 01:44:20|34915.5|34828.4|34915|34829.6|34916|34830.3|34911.9|34828.2|7
1649727870000|2022-04-12 01:44:30|34915.9|34830.6|34919.4|34827.6|34919.4|34830.9|34913.9|34827.6|16
1649727880000|2022-04-12 01:44:40|34917|34827.5|34918.8|34826.8|34925.7|34836.9|34913.3|34826.8|10
1649727890000|2022-04-12 01:44:50|34911.3|34829.9|34912|34832.2|34919.5|34832.2|34911.2|34827.5|9
1649727900000|2022-04-12 01:45:00|34912.8|34831.1|34914.4|34828.8|34917.5|34831.1|34912.8|34826.9|25
1649727910000|2022-04-12 01:45:10|34914.2|34828.7|34914.1|34828.8|34916.3|34832.4|34913.3|34828.7|9
1649727920000|2022-04-12 01:45:20|34914.6|34827.9|34915.8|34825.9|34927.3|34839|34914.6|34824.4|17
1649727930000|2022-04-12 01:45:30|34916.8|34833.5|34921|34831.4|34930.6|34837.8|34916.6|34823|22
1649727940000|2022-04-12 01:45:40|34918.1|34829.8|34922.7|34835.9|34931|34844.7|34915.7|34829.7|35
1649727950000|2022-04-12 01:45:50|34927.8|34840.6|34923.3|34835.1|34927.8|34840.6|34923.3|34835.1|8
1649727960000|2022-04-12 01:46:00|34925.1|34835.7|34917.9|34827.7|34925.1|34835.7|34917.8|34826.9|17
1649727970000|2022-04-12 01:46:10|34918.2|34827.8|34922.9|34838.3|34925.8|34838.3|34918.2|34827.8|17
1649727980000|2022-04-12 01:46:20|34923.7|34839.5|34924|34833.9|34925.7|34839.5|34920.5|34833.3|15
1649727990000|2022-04-12 01:46:30|34922.9|34833.3|34920.4|34832.4|34923.6|34833.5|34919.8|34832|15
1649728000000|2022-04-12 01:46:40|34920.2|34832.2|34918|34829.4|34922.7|34832.4|34917.9|34829.3|17
1649728010000|2022-04-12 01:46:50|34919.1|34829.8|34918.4|34832.8|34927.5|34842.7|34918.2|34829.4|13
1649728020000|2022-04-12 01:47:00|34918.6|34833.1|34919.1|34831.9|34919.8|34834.5|34918.4|34830.7|14
1649728030000|2022-04-12 01:47:10|34919.4|34832.7|34914.1|34827|34919.4|34832.8|34914.1|34826.3|19
1649728040000|2022-04-12 01:47:20|34915.3|34827.4|34914.4|34829.2|34926.4|34844.2|34911.8|34826.8|18
1649728050000|2022-04-12 01:47:30|34916|34827.3|34919.3|34827.4|34919.3|34828.7|34913.2|34827.3|11
1649728060000|2022-04-12 01:47:40|34918.7|34827.5|34920|34834.2|34925.4|34841.3|34916.8|34827.3|12
1649728070000|2022-04-12 01:47:50|34917.4|34829.9|34919.1|34831.5|34919.8|34832.3|34916.6|34829.6|12
1649728080000|2022-04-12 01:48:00|34917.1|34832.5|34914.3|34825.4|34919.3|34833.5|34912.4|34824.6|10
1649728090000|2022-04-12 01:48:10|34914.4|34825.3|34917.9|34825.3|34931.3|34847.9|34914.3|34825.3|11
1649728100000|2022-04-12 01:48:20|34916.5|34824.4|34913.6|34826|34916.5|34826.9|34913.3|34824.4|21
1649728110000|2022-04-12 01:48:30|34912.9|34826.5|34914.2|34825.4|34925.4|34838.9|34912.9|34825|18
1649728120000|2022-04-12 01:48:40|34913.9|34824.6|34912.4|34824.5|34916|34826.2|34910.7|34824.4|18
1649728130000|2022-04-12 01:48:50|34912.5|34824|34913.2|34824.9|34913.2|34825.9|34910.5|34824|13
1649728140000|2022-04-12 01:49:00|34914.2|34825.1|34917.1|34825.6|34926.7|34844.5|34911.9|34825.1|16
1649728150000|2022-04-12 01:49:10|34915|34825.7|34917.9|34831.9|34917.9|34832.1|34912.6|34825.4|18
1649728160000|2022-04-12 01:49:20|34919.3|34830.5|34916.4|34828|34919.3|34831.4|34914.9|34827.1|19
1649728170000|2022-04-12 01:49:30|34916.8|34828.1|34914.3|34825|34916.8|34828.1|34912.9|34824.3|27
1649728180000|2022-04-12 01:49:40|34913.8|34825.3|34918|34833|34918.8|34833|34912.9|34824.4|16
1649728190000|2022-04-12 01:49:50|34916.3|34829.9|34914.9|34823.4|34916.3|34829.9|34913.6|34823.4|14
1649728200000|2022-04-12 01:50:00|34913.6|34823.2|34912.1|34822.3|34915.6|34831.2|34909.8|34822.3|19
1649728210000|2022-04-12 01:50:10|34910.6|34822.8|34908|34822.1|34911.1|34824.1|34905.6|34821.5|24
1649728220000|2022-04-12 01:50:20|34907|34822.5|34913.9|34828.1|34920.6|34836|34906.8|34821.8|29
1649728230000|2022-04-12 01:50:30|34913.4|34827.7|34912.9|34827.9|34915.1|34829.1|34912.9|34826.4|26
1649728240000|2022-04-12 01:50:40|34913.2|34826.8|34918.2|34832|34918.2|34832|34913.1|34826.8|15
1649728250000|2022-04-12 01:50:50|34918.6|34830.1|34908.9|34823.1|34918.6|34831|34908.9|34821.7|16
1649728260000|2022-04-12 01:51:00|34909.7|34822.6|34912.4|34821.3|34913.8|34827.7|34909|34820.4|17
1649728270000|2022-04-12 01:51:10|34911.3|34821.1|34910|34823.5|34915.5|34823.8|34907.4|34819.9|24
1649728280000|2022-04-12 01:51:20|34909.8|34823.4|34909.8|34820.7|34911|34823.4|34908.2|34818.8|25
1649728290000|2022-04-12 01:51:30|34909.9|34827.1|34910.3|34823.2|34913|34827.1|34909.5|34822.6|24
1649728300000|2022-04-12 01:51:40|34910.4|34823.9|34911.2|34821.4|34911.8|34823.9|34910|34820.1|22
1649728310000|2022-04-12 01:51:50|34911.5|34822.2|34907.3|34820.1|34911.5|34822.3|34906.8|34820.1|15
1649728320000|2022-04-12 01:52:00|34908.5|34820.4|34907.2|34818.8|34914.2|34829.3|34905.4|34817.8|26
1649728330000|2022-04-12 01:52:10|34906.9|34818.9|34910.8|34828.2|34915.9|34832.4|34905.1|34818.2|27
1649728340000|2022-04-12 01:52:20|34909.9|34826|34910.8|34824.3|34913.6|34828.1|34908.6|34823.6|26
1649728350000|2022-04-12 01:52:30|34909.8|34824.2|34911.7|34824.5|34912|34825|34909.8|34823.5|22
1649728360000|2022-04-12 01:52:40|34911.1|34824.4|34912|34823.3|34914.4|34828.3|34907.7|34821.5|31
1649728370000|2022-04-12 01:52:50|34911.3|34823|34909.6|34822|34912.2|34824.1|34908.5|34822|20
1649728380000|2022-04-12 01:53:00|34909.1|34821.9|34911.9|34821.8|34911.9|34822.2|34908.2|34821.3|16
1649728390000|2022-04-12 01:53:10|34911.2|34821.9|34913|34826.5|34918.4|34834|34911.2|34821.9|23
1649728400000|2022-04-12 01:53:20|34912.6|34826.3|34912.9|34826|34913.8|34827.1|34912|34826|22
1649728410000|2022-04-12 01:53:30|34911.8|34826.1|34913.5|34819.6|34915.2|34829.3|34910.5|34819.6|15
1649728420000|2022-04-12 01:53:40|34910.6|34821.8|34910.8|34824.6|34913.1|34825.4|34905.9|34821.8|30
1649728430000|2022-04-12 01:53:50|34911.8|34824.4|34911.7|34825.1|34916.7|34833.1|34909.2|34824.2|24
1649728440000|2022-04-12 01:54:00|34911.3|34825.2|34913.3|34824.5|34914|34826.4|34910.8|34824.1|25
1649728450000|2022-04-12 01:54:10|34912.7|34824.7|34913|34825.3|34915.4|34826|34912.5|34824.5|23
1649728460000|2022-04-12 01:54:20|34913.9|34825.1|34913.9|34827.7|34916.4|34830.6|34912.7|34824.5|22
1649728470000|2022-04-12 01:54:30|34913.8|34828.1|34912.7|34824.9|34914.5|34828.1|34909.7|34824.4|28
1649728480000|2022-04-12 01:54:40|34910.9|34825.1|34913|34825.6|34913.6|34825.6|34910|34824.7|18
1649728490000|2022-04-12 01:54:50|34912|34825.1|34913.9|34827.1|34920|34834.4|34911.5|34824.7|19
1649728500000|2022-04-12 01:55:00|34913|34826.7|34910.8|34823.2|34913|34826.7|34908.5|34823|20
1649728510000|2022-04-12 01:55:10|34911.6|34823|34912.9|34823.6|34913.9|34824.5|34909.6|34823|17
1649728520000|2022-04-12 01:55:20|34912.7|34823.9|34911.1|34825|34915.9|34831.2|34909.7|34823.4|18
1649728530000|2022-04-12 01:55:30|34910.6|34824.2|34912|34825.3|34913.6|34825.6|34908.1|34823.9|25
1649728540000|2022-04-12 01:55:40|34911.3|34825.2|34909.7|34824.8|34917.6|34834|34908.7|34824.6|23
1649728550000|2022-04-12 01:55:50|34910.6|34824.9|34912|34823.8|34914.1|34825.1|34909.3|34822.4|26
1649728560000|2022-04-12 01:56:00|34911.5|34823.7|34911.9|34823.5|34912.3|34823.7|34909.5|34822.6|21
1649728570000|2022-04-12 01:56:10|34912.1|34823|34912.7|34827.4|34916.2|34831.2|34911.5|34823|15
1649728580000|2022-04-12 01:56:20|34913.1|34826.4|34908.5|34823.4|34913.1|34826.4|34907.9|34822.6|20
1649728590000|2022-04-12 01:56:30|34908.2|34823|34909.6|34824.2|34915.3|34829.7|34900.5|34820.3|24
1649728600000|2022-04-12 01:56:40|34910|34824.5|34913.5|34824|34913.5|34824.5|34910|34822.5|21
1649728610000|2022-04-12 01:56:50|34913.2|34824.4|34913.4|34828.3|34918.1|34832.6|34911.7|34824.2|24
1649728620000|2022-04-12 01:57:00|34913.8|34827.3|34912.4|34825.8|34915|34828.7|34912.4|34825.8|22
1649728630000|2022-04-12 01:57:10|34913.6|34826.8|34906.6|34823|34913.6|34826.8|34906.6|34822.9|19
1649728640000|2022-04-12 01:57:20|34907.7|34822.7|34910.9|34827.4|34914.2|34833|34906.9|34822.7|15
1649728650000|2022-04-12 01:57:30|34913|34823.4|34907.2|34822.8|34913|34824.1|34907.2|34822.7|21
1649728660000|2022-04-12 01:57:40|34910.4|34823|34911.2|34825.9|34915.9|34832.7|34907.8|34822.6|25
1649728670000|2022-04-12 01:57:50|34909.2|34823.2|34920.6|34830.4|34922.5|34831.5|34907.5|34822.4|33
1649728680000|2022-04-12 01:58:00|34921.3|34831.1|34918.6|34829.2|34922.6|34831.7|34917.6|34828.5|30
1649728690000|2022-04-12 01:58:10|34916.6|34827.7|34916.7|34827.1|34917.5|34828|34916.3|34827.1|13
1649728700000|2022-04-12 01:58:20|34916.6|34827.6|34915|34825|34917.3|34827.6|34913.8|34824.4|14
1649728710000|2022-04-12 01:58:30|34915.1|34824.9|34916.6|34825.1|34931.4|34841.7|34907.9|34823.6|25
1649728720000|2022-04-12 01:58:40|34915.8|34825|34912.3|34831.2|34921.2|34833.5|34912.3|34823.7|22
1649728730000|2022-04-12 01:58:50|34914.8|34831.1|34912.8|34826.3|34915.1|34831.1|34912.6|34826|17
1649728740000|2022-04-12 01:59:00|34913|34826.4|34912.2|34830.8|34913.6|34831.6|34911.7|34825.4|23
1649728750000|2022-04-12 01:59:10|34910.6|34829.2|34913.1|34830.1|34918|34832.1|34907.8|34823.4|15
1649728760000|2022-04-12 01:59:20|34911.3|34828.7|34918.6|34830.3|34920.8|34832.6|34911.3|34826.2|17
1649728770000|2022-04-12 01:59:30|34917.5|34828.9|34912.5|34821.9|34917.5|34828.9|34911|34819.4|24
1649728780000|2022-04-12 01:59:40|34911.4|34821.6|34915.3|34828.2|34920.4|34832.8|34909.1|34821.6|6
1649728790000|2022-04-12 01:59:50|34915.4|34829.9|34913.6|34826.2|34916|34829.9|34913.3|34826.2|17
1649728800000|2022-04-12 02:00:00|34914.4|34826.6|34913.7|34825.2|34921.5|34834.9|34910.6|34823.6|29
1649728810000|2022-04-12 02:00:10|34915|34825.4|34914.4|34826.2|34916.8|34827.5|34909.8|34824|28
1649728820000|2022-04-12 02:00:20|34916|34826.9|34918.7|34826.1|34920.8|34830.9|34915.2|34825|28
1649728830000|2022-04-12 02:00:30|34917.5|34830.7|34916.9|34828.6|34920|34833.1|34916.1|34828.6|29
1649728840000|2022-04-12 02:00:40|34918.4|34829.4|34917|34830.8|34918.6|34834.8|34915.3|34829.4|16
1649728850000|2022-04-12 02:00:50|34916.5|34831.1|34922.1|34834.4|34927.5|34840.7|34916.5|34831.1|18
1649728860000|2022-04-12 02:01:00|34917|34833.5|34920.7|34830.1|34928.9|34842.8|34915.9|34827.7|25
1649728870000|2022-04-12 02:01:10|34920.9|34830.6|34920.2|34831.4|34922.8|34831.9|34917.4|34830|28
1649728880000|2022-04-12 02:01:20|34920.5|34831.2|34926.2|34833.7|34930.8|34844.6|34920.5|34830.5|23
1649728890000|2022-04-12 02:01:30|34927.2|34832.2|34924.2|34835.2|34927.2|34838.7|34920.8|34832.2|29
1649728900000|2022-04-12 02:01:40|34924.7|34835.1|34924.9|34835.2|34925.8|34835.9|34924.3|34833.1|20
1649728910000|2022-04-12 02:01:50|34925.3|34834.9|34924.4|34835|34926.9|34838.1|34923|34834.6|19
1649728920000|2022-04-12 02:02:00|34924|34835.2|34923.8|34834.3|34930|34843.3|34921.2|34833.7|27
1649728930000|2022-04-12 02:02:10|34922.8|34834|34921.6|34830.8|34925|34837.7|34920.1|34830.8|26
1649728940000|2022-04-12 02:02:20|34920.9|34831.1|34924.3|34842.8|34928|34847.5|34919.8|34831.1|24
1649728950000|2022-04-12 02:02:30|34924.8|34843.1|34922.5|34842.8|34928.2|34845.6|34922.5|34842.3|18
1649728960000|2022-04-12 02:02:40|34922.6|34842.7|34927.5|34845.1|34927.5|34845.1|34921.8|34842.2|18
1649728970000|2022-04-12 02:02:50|34925.3|34843.6|34920.8|34837|34925.5|34843.6|34919.4|34836.6|15
1649728980000|2022-04-12 02:03:00|34923.4|34836.4|34924.3|34836.4|34926.1|34837.9|34918.7|34835.5|19
1649728990000|2022-04-12 02:03:10|34924.8|34836|34927.2|34843.6|34927.2|34845.2|34922|34835.3|19
1649729000000|2022-04-12 02:03:20|34927|34842.1|34925.6|34840.6|34928.5|34842.1|34925.1|34838.7|15
1649729010000|2022-04-12 02:03:30|34925.3|34841.5|34926.6|34845|34926.6|34845|34923.1|34841.5|16
1649729020000|2022-04-12 02:03:40|34926.1|34842.6|34922.4|34841.1|34926.1|34842.7|34921.1|34836.1|15
1649729030000|2022-04-12 02:03:50|34923.3|34840.8|34928.1|34839.9|34928.1|34841.9|34920.6|34837.7|10
1649729040000|2022-04-12 02:04:00|34926.9|34839.6|34927.7|34845.7|34932.6|34850.7|34923.9|34839.2|15
1649729050000|2022-04-12 02:04:10|34930.5|34856.9|34923.6|34839.6|34930.5|34856.9|34921.9|34838.6|12
1649729060000|2022-04-12 02:04:20|34921.5|34840.6|34928.4|34844.6|34930.3|34846.4|34920.8|34839.3|14
1649729070000|2022-04-12 02:04:30|34928.8|34845.7|34923.7|34839.1|34928.8|34845.7|34923.1|34839.1|13
1649729080000|2022-04-12 02:04:40|34923.6|34839.5|34923|34839.7|34926.2|34839.7|34921.8|34838.2|12
1649729090000|2022-04-12 02:04:50|34922.9|34839.3|34931.9|34844.6|34931.9|34850.8|34922|34838.8|12
1649729100000|2022-04-12 02:05:00|34931.5|34845.7|34920.8|34837.8|34932.1|34845.7|34917.8|34837.8|17
1649729110000|2022-04-12 02:05:10|34923.3|34838.3|34925.2|34848.3|34926.9|34850|34919.1|34838.1|18
1649729120000|2022-04-12 02:05:20|34925.3|34847.2|34926|34842.4|34928.4|34847.2|34925.3|34842.4|11
1649729130000|2022-04-12 02:05:30|34925.6|34842.8|34925.1|34839.5|34926.8|34843.7|34923.8|34837.9|9
1649729140000|2022-04-12 02:05:40|34926.2|34839.2|34927.8|34847.6|34929.9|34850|34924.1|34837.3|13
1649729150000|2022-04-12 02:05:50|34924|34842.2|34925.8|34838.6|34930.4|34845.8|34919.9|34837.8|17
1649729160000|2022-04-12 02:06:00|34926.2|34839.6|34926|34836.3|34930.2|34839.6|34925.5|34835.6|13
1649729170000|2022-04-12 02:06:10|34927.2|34836.2|34925.4|34845.8|34928.2|34848.3|34924.6|34835.3|15
1649729180000|2022-04-12 02:06:20|34926.8|34846.8|34922.1|34844.7|34929.6|34848.9|34922.1|34844.7|10
1649729190000|2022-04-12 02:06:30|34923.2|34844.8|34928|34840.5|34928|34845.9|34922.9|34840|16
1649729200000|2022-04-12 02:06:40|34928.4|34840.7|34927.7|34840.2|34929|34840.8|34925.7|34840.2|13
1649729210000|2022-04-12 02:06:50|34928|34840.5|34931.8|34844.5|34931.9|34851.3|34926.5|34840.5|22
1649729220000|2022-04-12 02:07:00|34928.1|34844.6|34927.7|34848.9|34932.7|34850.3|34920.9|34837.6|19
1649729230000|2022-04-12 02:07:10|34927.8|34847.8|34930|34844.1|34930|34850.6|34925.8|34844.1|9
1649729240000|2022-04-12 02:07:20|34928.1|34843.1|34927.1|34838.9|34931.3|34845.3|34925.8|34838.8|17
1649729250000|2022-04-12 02:07:30|34926.9|34838.8|34926.8|34838.8|34928.3|34839.9|34925.3|34838.3|23
1649729260000|2022-04-12 02:07:40|34928.9|34840|34929.2|34840.8|34934.8|34847.6|34928.9|34840|23
1649729270000|2022-04-12 02:07:50|34929.7|34841.8|34929.6|34842|34930.9|34842.6|34928.3|34841.2|23
1649729280000|2022-04-12 02:08:00|34930.5|34841.5|34932.3|34845|34934.6|34847.9|34928.6|34841.4|20
1649729290000|2022-04-12 02:08:10|34931.1|34845.2|34931|34844.1|34932.7|34846|34930.4|34842.8|20
1649729300000|2022-04-12 02:08:20|34930.4|34843.6|34928.7|34842.6|34932.8|34844|34927.8|34842.2|19
1649729310000|2022-04-12 02:08:30|34927.5|34842.7|34926.1|34844.4|34936.2|34855.5|34925.7|34842.4|24
1649729320000|2022-04-12 02:08:40|34925.7|34844|34928.9|34843.4|34930.8|34844.1|34925.7|34843.1|18
1649729330000|2022-04-12 02:08:50|34929.4|34843.6|34931.2|34852|34931.2|34852|34926.4|34842.9|17
1649729340000|2022-04-12 02:09:00|34931.3|34849.7|34931.4|34848|34933.9|34851.3|34927.4|34847.5|20
1649729350000|2022-04-12 02:09:10|34930.9|34847.3|34930.6|34844|34932.1|34847.4|34929.7|34843.4|20
1649729360000|2022-04-12 02:09:20|34931.4|34843.8|34926.7|34844.1|34931.4|34844.4|34926.7|34843.4|16
1649729370000|2022-04-12 02:09:30|34927.9|34844.2|34927.6|34843.2|34932.3|34854.6|34927.4|34843.2|18
1649729380000|2022-04-12 02:09:40|34927.2|34843|34930.5|34842.4|34931.6|34843.2|34927.2|34841.9|22
1649729390000|2022-04-12 02:09:50|34931.1|34842.2|34928.4|34842.8|34931.1|34843|34927.2|34842.2|13
1649729400000|2022-04-12 02:10:00|34928.8|34842.1|34930.5|34842.1|34932.5|34849.4|34928.8|34841.7|19
1649729410000|2022-04-12 02:10:10|34929|34841.5|34928.4|34841.5|34929.2|34842.8|34925.9|34841.2|18
1649729420000|2022-04-12 02:10:20|34929.5|34841.7|34928.5|34842.6|34932|34853.8|34924.4|34841.5|24
1649729430000|2022-04-12 02:10:30|34929.5|34842.9|34934.4|34849.2|34937.1|34853.9|34925.9|34842.9|20
1649729440000|2022-04-12 02:10:40|34935|34850.3|34932.3|34846|34935|34850.3|34930.8|34845.8|16
1649729450000|2022-04-12 02:10:50|34932.9|34846.9|34931.5|34846.1|34934|34847.8|34930|34844.8|17
1649729460000|2022-04-12 02:11:00|34931.6|34845.9|34934.9|34849.7|34940.2|34854.3|34928.2|34842.5|16
1649729470000|2022-04-12 02:11:10|34936.4|34849.1|34930.4|34842.9|34936.6|34849.1|34929.3|34842.5|21
1649729480000|2022-04-12 02:11:20|34930.7|34843|34933.6|34856.1|34933.6|34856.1|34925|34842.6|19
1649729490000|2022-04-12 02:11:30|34932.9|34854.7|34925.3|34840.8|34932.9|34854.7|34924.3|34840.8|21
1649729500000|2022-04-12 02:11:40|34925.9|34840.2|34927|34842|34930.8|34843.2|34923.1|34839.8|17
1649729510000|2022-04-12 02:11:50|34925.6|34842.4|34926.5|34840.8|34928.1|34842.4|34925.6|34840.5|15
1649729520000|2022-04-12 02:12:00|34925.5|34841.3|34927.3|34840.6|34929.1|34845.2|34924.4|34840.5|16
1649729530000|2022-04-12 02:12:10|34929.1|34841.4|34929.3|34841.5|34929.8|34842|34924.7|34840.7|17
1649729540000|2022-04-12 02:12:20|34929.9|34840.8|34927.1|34841|34929.9|34843.8|34920.9|34838.4|17
1649729550000|2022-04-12 02:12:30|34926.1|34841.1|34924.9|34838.4|34928.4|34841.2|34924.7|34838.4|19
1649729560000|2022-04-12 02:12:40|34926|34838.6|34924.5|34839.6|34927.3|34844.8|34922.6|34838.6|17
1649729570000|2022-04-12 02:12:50|34923.8|34839.9|34919.8|34838.5|34924.2|34840.1|34919.3|34837.4|20
1649729580000|2022-04-12 02:13:00|34923.7|34838.8|34924.1|34839|34925.8|34839.6|34921.1|34838.2|20
1649729590000|2022-04-12 02:13:10|34922.9|34842.1|34924.9|34837.7|34924.9|34843.5|34920.1|34837.5|20
1649729600000|2022-04-12 02:13:20|34924|34837.5|34914.9|34839.6|34924|34847.9|34912.4|34837.5|12
1649729610000|2022-04-12 02:13:30|34924.3|34837.2|34923.2|34839|34924.6|34843.8|34921.1|34837|26
1649729620000|2022-04-12 02:13:40|34922.4|34839.1|34923.1|34836.6|34923.1|34839.8|34919.8|34836.6|13
1649729630000|2022-04-12 02:13:50|34923.6|34836.3|34926.8|34838.4|34932.9|34854.8|34915.7|34836.1|30
1649729640000|2022-04-12 02:14:00|34925.7|34838.9|34922.5|34838.8|34929.1|34839.7|34922.5|34837.5|22
1649729650000|2022-04-12 02:14:10|34922.9|34838.4|34926.5|34838.9|34927.5|34839|34922.9|34837.4|15
1649729660000|2022-04-12 02:14:20|34925.1|34838.2|34930.3|34842.1|34930.3|34845.9|34924|34837.1|16
1649729670000|2022-04-12 02:14:30|34931.3|34842.6|34924.2|34841.4|34931.3|34842.6|34923.6|34839.6|13
1649729680000|2022-04-12 02:14:40|34924.7|34846.4|34929.6|34837.3|34929.6|34849.4|34924.1|34836.5|14
1649729690000|2022-04-12 02:14:50|34928.3|34836.5|34924.6|34837.1|34928.3|34837.8|34921.9|34836.5|12
1649729700000|2022-04-12 02:15:00|34925.4|34837.3|34923|34837.5|34925.4|34838|34920.5|34837.1|16
1649729710000|2022-04-12 02:15:10|34922.7|34836.8|34925.1|34841.4|34927.6|34846.9|34922.7|34836.8|19
1649729720000|2022-04-12 02:15:20|34926.7|34841.8|34923.5|34842|34926.7|34844.6|34923.5|34839.3|17
1649729730000|2022-04-12 02:15:30|34923.3|34843.1|34926.4|34839.5|34928.5|34845.4|34923.3|34838.8|14
1649729740000|2022-04-12 02:15:40|34924.6|34839.7|34926.3|34844.2|34929.3|34852.1|34917.9|34839.3|16
1649729750000|2022-04-12 02:15:50|34925|34844.5|34925|34837.8|34928.4|34844.5|34922.7|34837.4|20
1649729760000|2022-04-12 02:16:00|34925.8|34837.6|34920.9|34837.4|34926.3|34838|34920.9|34836.7|20
1649729770000|2022-04-12 02:16:10|34921.3|34837.7|34926|34840.4|34928.9|34844.9|34921.3|34836.9|16
1649729780000|2022-04-12 02:16:20|34925.3|34841.4|34922.8|34841.7|34925.3|34842.4|34922.8|34841.4|6
1649729790000|2022-04-12 02:16:30|34925.1|34839.9|34923.5|34837.2|34925.2|34841.1|34922.6|34836.8|9
1649729800000|2022-04-12 02:16:40|34923.6|34836.8|34925.2|34836.3|34933.7|34854.7|34920.8|34836.3|17
1649729810000|2022-04-12 02:16:50|34922.8|34836.5|34920.1|34837|34926.2|34837.9|34918.9|34836.4|16
1649729820000|2022-04-12 02:17:00|34922.1|34837.3|34926.3|34840.8|34930.5|34846|34921.5|34836.4|16
1649729830000|2022-04-12 02:17:10|34927.2|34841.5|34923.3|34840.7|34927.2|34842|34923|34839.7|17
1649729840000|2022-04-12 02:17:20|34924.6|34838.2|34923.4|34835.9|34927.7|34844.6|34922.9|34835.6|19
1649729850000|2022-04-12 02:17:30|34924.4|34835.8|34921.9|34836.1|34936.8|34857.3|34915.4|34833.7|12
1649729860000|2022-04-12 02:17:40|34922.2|34834.9|34919.1|34838.3|34931|34844.3|34918.1|34833.9|20
1649729870000|2022-04-12 02:17:50|34918.7|34833.1|34922.8|34834.1|34924.1|34835.1|34913.9|34832.2|25
1649729880000|2022-04-12 02:18:00|34922.1|34834.2|34925.6|34842.9|34928.1|34844|34922.1|34834|20
1649729890000|2022-04-12 02:18:10|34930|34842.8|34925.9|34841|34930|34844.3|34925.8|34840.5|20
1649729900000|2022-04-12 02:18:20|34926.3|34842.8|34926.8|34842.6|34927.6|34844.1|34924.8|34841.5|22
1649729910000|2022-04-12 02:18:30|34926.9|34842.7|34923.2|34844.6|34929.9|34850.7|34921.9|34838.8|20
1649729920000|2022-04-12 02:18:40|34923.3|34845.7|34922.6|34841|34929.1|34845.7|34922.6|34839.6|12
1649729930000|2022-04-12 02:18:50|34925.7|34840.8|34926.5|34840.8|34928.7|34841|34924.1|34840.1|13
1649729940000|2022-04-12 02:19:00|34927.3|34840.5|34928.5|34842.8|34930.8|34846.5|34927.1|34840.5|16
1649729950000|2022-04-12 02:19:10|34927.9|34843.2|34928.6|34840.4|34929.5|34843.2|34925.5|34840.4|17
1649729960000|2022-04-12 02:19:20|34931.2|34841.1|34927.7|34843.1|34931.2|34844.6|34927.5|34841.1|18
1649729970000|2022-04-12 02:19:30|34928|34842.5|34925.8|34849.2|34931|34849.2|34925.7|34840.3|22
1649729980000|2022-04-12 02:19:40|34927.6|34847.6|34928.9|34849.1|34929|34856.4|34921.2|34841|17
1649729990000|2022-04-12 02:19:50|34929.8|34845|34928.7|34845.5|34930.8|34847.9|34926.9|34844.5|14
1649730000000|2022-04-12 02:20:00|34928.3|34845.9|34927.6|34847.7|34930.5|34847.7|34927.6|34842.4|22
1649730010000|2022-04-12 02:20:10|34932.8|34847.5|34928.5|34842|34933.2|34847.8|34927.6|34841.9|17
1649730020000|2022-04-12 02:20:20|34929.1|34842.2|34924.1|34842.2|34932.4|34842.9|34924.1|34841.6|14
1649730030000|2022-04-12 02:20:30|34925.5|34851.5|34925.8|34841.5|34931.7|34852.1|34925.2|34840.6|20
1649730040000|2022-04-12 02:20:40|34925.4|34841|34928.7|34841.3|34930.7|34842.1|34925.4|34840.8|18
1649730050000|2022-04-12 02:20:50|34929|34840.8|34926.5|34838.7|34929.3|34841.8|34925.3|34838.7|19
1649730060000|2022-04-12 02:21:00|34925.7|34838.6|34924|34839.1|34930.2|34846.9|34923.9|34838.6|18
1649730070000|2022-04-12 02:21:10|34924.4|34838.8|34926|34837.1|34927.2|34839.2|34922.4|34837.1|17
1649730080000|2022-04-12 02:21:20|34935.7|34852.6|34924.6|34837.6|34935.7|34852.6|34921.6|34837.6|16
1649730090000|2022-04-12 02:21:30|34924.2|34837.3|34924.4|34838.9|34927|34846.2|34917|34835.1|23
1649730100000|2022-04-12 02:21:40|34925.2|34839.7|34922.8|34840.8|34928|34847|34913|34837.5|23
1649730110000|2022-04-12 02:21:50|34923.7|34842|34922.7|34839.8|34924.1|34842|34920.7|34839.8|19
1649730120000|2022-04-12 02:22:00|34922.9|34839.6|34920.8|34843.6|34922.9|34845|34920.8|34838.5|17
1649730130000|2022-04-12 02:22:10|34918|34846.7|34918.8|34836.7|34921.6|34848.5|34915.1|34836.7|15
1649730140000|2022-04-12 02:22:20|34920.9|34837.1|34917.5|34836.3|34920.9|34862.6|34912.6|34836.3|24
1649730150000|2022-04-12 02:22:30|34920.4|34837.5|34921.7|34844.9|34925.4|34848.6|34917.1|34834|20
1649730160000|2022-04-12 02:22:40|34922.3|34845.9|34919|34843.2|34922.3|34845.9|34919|34842|18
1649730170000|2022-04-12 02:22:50|34923.2|34849.9|34920.4|34842|34923.2|34849.9|34920.3|34841.5|17
1649730180000|2022-04-12 02:23:00|34920.1|34842.4|34918.9|34845.1|34921.4|34850.4|34918.6|34842.4|12
1649730190000|2022-04-12 02:23:10|34918.4|34843.3|34920.2|34839.9|34924.4|34844.5|34918.4|34839.9|16
1649730200000|2022-04-12 02:23:20|34921|34840.3|34921|34840|34923.2|34841.3|34918.4|34839.3|18
1649730210000|2022-04-12 02:23:30|34920.4|34839.8|34921|34846.6|34922.2|34851.5|34919.1|34838.4|14
1649730220000|2022-04-12 02:23:40|34921.5|34845.8|34919.7|34841.8|34921.8|34845.8|34916.9|34841.8|12
1649730230000|2022-04-12 02:23:50|34919.6|34842.4|34920.8|34847.7|34921|34847.9|34918.4|34841.6|19
1649730240000|2022-04-12 02:24:00|34920.7|34847|34921.4|34846|34922.4|34851.9|34918.2|34836.3|24
1649730250000|2022-04-12 02:24:10|34920.4|34852.7|34916.6|34835.7|34926.1|34859.6|34909.3|34834.1|19
1649730260000|2022-04-12 02:24:20|34914.2|34842.8|34914.6|34836.2|34917.3|34842.8|34910|34836.2|20
1649730270000|2022-04-12 02:24:30|34915|34836.5|34918.7|34837.8|34918.9|34838.3|34914.1|34836|25
1649730280000|2022-04-12 02:24:40|34918.9|34838.1|34918|34842.5|34919.8|34842.6|34917.8|34838|17
1649730290000|2022-04-12 02:24:50|34917.6|34841.7|34920.5|34839|34920.5|34845.2|34913.4|34838.2|15
1649730300000|2022-04-12 02:25:00|34921.3|34838.8|34914.7|34841.6|34921.3|34846.7|34914.6|34836.6|24
1649730310000|2022-04-12 02:25:10|34914.2|34840.8|34918.2|34838.9|34923.5|34853|34913.7|34835.4|22
1649730320000|2022-04-12 02:25:20|34922.8|34836.4|34918.2|34844.6|34925.3|34848.2|34918.2|34836.4|18
1649730330000|2022-04-12 02:25:30|34919|34845.6|34916.7|34840|34919.9|34845.6|34916.7|34840|15
1649730340000|2022-04-12 02:25:40|34917.4|34840.4|34916.3|34842.1|34920|34843.7|34916.3|34838.9|15
1649730350000|2022-04-12 02:25:50|34914.6|34838.7|34914.3|34842.1|34918.5|34843.8|34912.5|34836.6|17
1649730360000|2022-04-12 02:26:00|34913.3|34840|34918|34836|34920.2|34841|34913.1|34835.5|20
1649730370000|2022-04-12 02:26:10|34916.9|34835.8|34916.4|34837|34918.8|34839.7|34914|34834.1|19
1649730380000|2022-04-12 02:26:20|34916.1|34837.7|34913.7|34837.7|34916.1|34838.9|34912.7|34837.7|9
1649730390000|2022-04-12 02:26:30|34914.6|34834.8|34914.3|34836.6|34918.1|34841.1|34913.7|34834.5|21
1649730400000|2022-04-12 02:26:40|34913.9|34836.7|34913.9|34833.8|34916|34837.6|34912.9|34833.8|10
1649730410000|2022-04-12 02:26:50|34917.5|34833.7|34915.8|34835.4|34917.5|34835.4|34914.8|34833.7|14
1649730420000|2022-04-12 02:27:00|34917.9|34835.9|34913.7|34833.4|34919.5|34840.2|34913.7|34832.6|22
1649730430000|2022-04-12 02:27:10|34914.6|34833.1|34916.1|34835.5|34920.3|34844|34914.6|34831.9|25
1649730440000|2022-04-12 02:27:20|34916|34836.7|34917.3|34836.8|34917.3|34838.5|34914.4|34835.8|16
1649730450000|2022-04-12 02:27:30|34918|34837.2|34917.4|34837.6|34918.2|34838.2|34916.5|34836.8|11
1649730460000|2022-04-12 02:27:40|34917.3|34838.1|34911.8|34831.3|34924.1|34848.3|34911.6|34831.1|21
1649730470000|2022-04-12 02:27:50|34912.1|34831.6|34913.3|34832.3|34916.2|34833.2|34911.5|34830.4|25
1649730480000|2022-04-12 02:28:00|34912.6|34832.4|34917.8|34838.2|34918.7|34838.6|34912.6|34831.4|19
1649730490000|2022-04-12 02:28:10|34918.7|34837.9|34914.3|34832.7|34918.7|34837.9|34912.9|34832.5|16
1649730500000|2022-04-12 02:28:20|34914|34832.8|34917.6|34839.5|34921.3|34845.3|34914|34832.3|11
1649730510000|2022-04-12 02:28:30|34917.4|34839.4|34908.6|34832.6|34917.4|34839.4|34908.6|34832.6|6
1649730520000|2022-04-12 02:28:40|34913.2|34833|34915.2|34833|34919.2|34853.1|34912|34833|15
1649730530000|2022-04-12 02:28:50|34913.2|34832.9|34910.6|34831.9|34922.2|34839.9|34905.1|34829.7|20
1649730540000|2022-04-12 02:29:00|34914.2|34831.2|34911.5|34836.9|34916.7|34839.5|34911.1|34831.2|23
1649730550000|2022-04-12 02:29:10|34914.5|34835.7|34912.7|34836.4|34917.5|34840.6|34910.1|34835.7|12
1649730560000|2022-04-12 02:29:20|34911.2|34835.8|34912.7|34836|34912.8|34842.1|34910.3|34835.8|16
1649730570000|2022-04-12 02:29:30|34912.6|34831.1|34914.6|34830.9|34919.8|34852.7|34907.6|34830.4|19
1649730580000|2022-04-12 02:29:40|34910.9|34831.2|34914.6|34833|34919.4|34844.7|34910.4|34830.7|19
1649730590000|2022-04-12 02:29:50|34911.1|34831.6|34917.8|34832.7|34917.8|34833.6|34911.1|34831|12
1649730600000|2022-04-12 02:30:00|34917.9|34839.6|34914.3|34837.8|34917.9|34839.7|34912.4|34835.6|25
1649730610000|2022-04-12 02:30:10|34913.8|34837.1|34911.3|34835.5|34913.8|34838.9|34911.3|34834.3|13
1649730620000|2022-04-12 02:30:20|34911.7|34834.7|34912.9|34832.6|34913.6|34834.7|34909.6|34830.9|15
1649730630000|2022-04-12 02:30:30|34913.7|34832|34908.9|34838.9|34915.1|34847.5|34908.9|34832|15
1649730640000|2022-04-12 02:30:40|34909.2|34840|34913.9|34833.6|34914.9|34840|34909.2|34830.6|18
1649730650000|2022-04-12 02:30:50|34912.6|34832.4|34912.9|34837.1|34915.5|34841.2|34911.9|34830.9|29
1649730660000|2022-04-12 02:31:00|34911.3|34838.5|34911.6|34838.8|34913.7|34840.2|34910.6|34835.4|19
1649730670000|2022-04-12 02:31:10|34912.3|34839.3|34910.3|34834.7|34912.5|34840.9|34910.3|34834.7|17
1649730680000|2022-04-12 02:31:20|34909.7|34834.9|34909.2|34828.9|34913.5|34834.9|34906.5|34828.2|13
1649730690000|2022-04-12 02:31:30|34911.5|34828.6|34910|34838.9|34911.9|34839.7|34907.2|34828.6|8
1649730700000|2022-04-12 02:31:40|34909.1|34835.6|34909.3|34827.9|34915.6|34835.9|34908.4|34825.3|22
1649730710000|2022-04-12 02:31:50|34910.1|34827.6|34910.2|34830.7|34912.9|34831.9|34908.2|34827.4|21
1649730720000|2022-04-12 02:32:00|34910.6|34831.3|34909.3|34833.9|34910.6|34835.2|34907.9|34831.1|14
1649730730000|2022-04-12 02:32:10|34908.9|34834|34909.1|34830.9|34910|34834|34907.7|34830.7|16
1649730740000|2022-04-12 02:32:20|34909.4|34830.8|34909.3|34830.1|34913.5|34830.8|34907.9|34829.2|14
1649730750000|2022-04-12 02:32:30|34908.7|34830|34908.6|34829.6|34911.2|34830.6|34908.6|34829.6|13
1649730760000|2022-04-12 02:32:40|34912|34828|34909.2|34830.4|34912.5|34831.9|34907.1|34828|10
1649730770000|2022-04-12 02:32:50|34909.9|34829.8|34909.6|34829|34910.3|34830.4|34906.6|34828.9|19
1649730780000|2022-04-12 02:33:00|34910|34828.8|34907.9|34830.5|34910|34832.3|34907|34828.8|18
1649730790000|2022-04-12 02:33:10|34908|34830.7|34911.4|34829.6|34912.5|34838.5|34904.4|34828.3|17
1649730800000|2022-04-12 02:33:20|34909.7|34830|34902.7|34836.2|34912.4|34839.4|34902.5|34827.5|32
1649730810000|2022-04-12 02:33:30|34901.9|34832.3|34909|34831.1|34916.9|34842.6|34901.9|34825.4|22
1649730820000|2022-04-12 02:33:40|34906.7|34835.5|34906.1|34829.7|34908.8|34835.7|34905|34828.5|24
1649730830000|2022-04-12 02:33:50|34906.7|34830.4|34908.3|34828.6|34908.9|34830.4|34906.5|34827.8|25
1649730840000|2022-04-12 02:34:00|34909.2|34828.7|34908.8|34827.9|34910.3|34829.1|34908|34827.8|17
1649730850000|2022-04-12 02:34:10|34908.4|34827.8|34904|34831.7|34908.4|34831.7|34904|34827.4|6
1649730860000|2022-04-12 02:34:20|34907.5|34828|34904.3|34827.5|34909.4|34829.4|34904.3|34827.5|11
1649730870000|2022-04-12 02:34:30|34904.6|34827.2|34906.3|34829.6|34911.9|34829.6|34904.6|34825.1|13
1649730880000|2022-04-12 02:34:40|34907|34830.2|34905.8|34828.5|34908.9|34830.2|34905.8|34827.7|22
1649730890000|2022-04-12 02:34:50|34905.3|34828|34905.8|34829.3|34907.6|34829.3|34905.1|34827.6|12
1649730900000|2022-04-12 02:35:00|34906.5|34830.1|34909.4|34827.8|34909.8|34831.5|34902.4|34827.7|18
1649730910000|2022-04-12 02:35:10|34907|34828.9|34907.7|34831.7|34910.4|34831.7|34905.8|34827.8|11
1649730920000|2022-04-12 02:35:20|34908|34831.2|34909.7|34826.6|34912.7|34831.2|34907.1|34826.6|17
1649730930000|2022-04-12 02:35:30|34910.5|34826.4|34907.9|34826.3|34910.6|34827|34907.9|34826.2|10
1649730940000|2022-04-12 02:35:40|34907.8|34826|34906.9|34830.2|34910.1|34830.3|34906.3|34826|21
1649730950000|2022-04-12 02:35:50|34906.2|34834.4|34899.9|34828.7|34908|34834.9|34899.9|34823.1|22
1649730960000|2022-04-12 02:36:00|34900.3|34828.2|34910.2|34832.9|34910.2|34835.1|34900|34826|21
1649730970000|2022-04-12 02:36:10|34909.3|34831.9|34907.5|34827.4|34909.8|34832.8|34907.5|34827.4|19
1649730980000|2022-04-12 02:36:20|34907|34826.3|34910.5|34835.8|34910.5|34835.8|34904.6|34823.9|14
1649730990000|2022-04-12 02:36:30|34909|34836.4|34907|34834.2|34911.9|34836.4|34906.6|34829.2|19
1649731000000|2022-04-12 02:36:40|34906.8|34834|34907.9|34830.9|34910.9|34834|34906.8|34830|13
1649731010000|2022-04-12 02:36:50|34906.5|34829.8|34901.1|34828|34907.5|34838.4|34900.5|34824.2|26
1649731020000|2022-04-12 02:37:00|34900.4|34826.4|34907.3|34826.2|34908.3|34826.6|34899.9|34825|21
1649731030000|2022-04-12 02:37:10|34907.7|34825.9|34909|34825.1|34909.7|34826.6|34905.2|34824.8|19
1649731040000|2022-04-12 02:37:20|34908.7|34825.5|34903|34828.6|34909|34829.7|34901.1|34825.1|15
1649731050000|2022-04-12 02:37:30|34902.9|34828.8|34904.2|34827.7|34905.4|34828.8|34902.8|34827.6|9
1649731060000|2022-04-12 02:37:40|34904.1|34828.2|34905.6|34826.1|34905.6|34828.4|34901.8|34826.1|10
1649731070000|2022-04-12 02:37:50|34907.5|34827.2|34903.1|34829.3|34908.2|34829.3|34902.3|34826.4|17
1649731080000|2022-04-12 02:38:00|34912.8|34824.5|34908.3|34827.2|34912.8|34827.2|34905.6|34824.5|19
1649731090000|2022-04-12 02:38:10|34907.5|34827.4|34905.9|34826.4|34911.2|34827.9|34905|34825.4|18
1649731100000|2022-04-12 02:38:20|34906.4|34826.6|34905.9|34825.8|34906.4|34826.6|34904.8|34825.7|19
1649731110000|2022-04-12 02:38:30|34906.6|34826.2|34904|34826.1|34906.6|34826.6|34904|34825.9|11
1649731120000|2022-04-12 02:38:40|34905.7|34824.8|34907.3|34826.4|34910.8|34828.8|34902.4|34824.8|14
1649731130000|2022-04-12 02:38:50|34908.2|34827.1|34908.7|34826.6|34909.4|34827.6|34906.1|34826.5|23
1649731140000|2022-04-12 02:39:00|34909.3|34826.8|34903.3|34827.9|34909.3|34828.9|34903.3|34825.3|18
1649731150000|2022-04-12 02:39:10|34906.8|34827|34904.1|34824|34906.9|34827|34902.8|34823.8|22
1649731160000|2022-04-12 02:39:20|34904.8|34822.4|34908.4|34831.4|34909.9|34834.1|34901.3|34822.4|16
1649731170000|2022-04-12 02:39:30|34908.6|34829.9|34901.4|34826.7|34908.6|34830.2|34901|34825.9|23
1649731180000|2022-04-12 02:39:40|34903.8|34826|34901.4|34823.6|34903.8|34826.9|34900.1|34823.6|15
1649731190000|2022-04-12 02:39:50|34900.9|34824.4|34906.8|34823.8|34906.8|34825.2|34900.5|34823.2|19
1649731200000|2022-04-12 02:40:00|34904.1|34827.5|34906.1|34829|34911.6|34833|34902.5|34823.9|22
1649731210000|2022-04-12 02:40:10|34905.9|34828.9|34905.7|34827.2|34905.9|34831.3|34902.3|34827.2|15
1649731220000|2022-04-12 02:40:20|34904.4|34829.2|34906.3|34826.7|34906.8|34829.2|34903.1|34826.7|13
1649731230000|2022-04-12 02:40:30|34905.6|34826.3|34906.6|34825.3|34908.4|34827|34905.6|34824.6|27
1649731240000|2022-04-12 02:40:40|34906.4|34824.8|34903.2|34826.8|34906.9|34828.6|34900.8|34824.5|13
1649731250000|2022-04-12 02:40:50|34902.3|34834.6|34908|34823.9|34910.2|34834.6|34901.9|34823.2|19
1649731260000|2022-04-12 02:41:00|34909.2|34823.6|34905.8|34825.5|34909.2|34825.5|34905.2|34823.6|15
1649731270000|2022-04-12 02:41:10|34906.5|34825.6|34906.1|34825.5|34907.5|34826.5|34905|34825.1|14
1649731280000|2022-04-12 02:41:20|34907.2|34825.4|34903.8|34826.5|34907.2|34829.2|34902|34825.4|10
1649731290000|2022-04-12 02:41:30|34904.1|34826.7|34906.4|34825.6|34909.2|34845.3|34895.3|34825.1|20
1649731300000|2022-04-12 02:41:40|34904|34826.4|34905.5|34825.5|34907|34826.4|34902.9|34824.7|21
1649731310000|2022-04-12 02:41:50|34907.6|34825.6|34907.5|34824.9|34908.2|34825.6|34907.2|34824|15
1649731320000|2022-04-12 02:42:00|34908|34824.8|34908.1|34830.8|34911.3|34835.6|34904.2|34824.6|17
1649731330000|2022-04-12 02:42:10|34907.5|34832.5|34904.6|34829.7|34907.5|34832.5|34904|34828.9|16
1649731340000|2022-04-12 02:42:20|34903.3|34828.6|34905.5|34823.2|34907.3|34828.6|34903.3|34822.9|21
1649731350000|2022-04-12 02:42:30|34907.5|34834.2|34904.5|34823.5|34908.7|34834.2|34903|34823|17
1649731360000|2022-04-12 02:42:40|34904.4|34823.7|34905.4|34823|34905.6|34824|34902.8|34822.4|16
1649731370000|2022-04-12 02:42:50|34904.5|34822.6|34904.1|34825.9|34906.8|34831.7|34903.5|34822.6|17
1649731380000|2022-04-12 02:43:00|34908|34823.2|34904.9|34828.7|34908|34829.6|34904.9|34823|17
1649731390000|2022-04-12 02:43:10|34905|34829.7|34902.8|34831.2|34906.6|34832.8|34902.8|34822.3|14
1649731400000|2022-04-12 02:43:20|34905.3|34826.4|34904|34826.4|34905.3|34829.8|34902|34825.1|13
1649731410000|2022-04-12 02:43:30|34903.4|34827.1|34902.7|34826.1|34904.4|34827.3|34902.7|34825.4|17
1649731420000|2022-04-12 02:43:40|34903.1|34823.9|34905.9|34822.9|34906.4|34824.1|34903.1|34821.7|12
1649731430000|2022-04-12 02:43:50|34903.6|34828|34903.9|34825.4|34903.9|34829.1|34901.7|34825.3|18
1649731440000|2022-04-12 02:44:00|34908.6|34823.1|34905|34828.7|34909|34828.9|34905|34823.1|14
1649731450000|2022-04-12 02:44:10|34902.5|34830.1|34904.7|34826.5|34906.4|34830.1|34901.6|34825.7|10
1649731460000|2022-04-12 02:44:20|34904.5|34827.2|34902.6|34827.9|34904.5|34827.9|34902.6|34826.9|10
1649731470000|2022-04-12 02:44:30|34902.2|34824.3|34910.6|34828.4|34916.5|34839.1|34902.2|34824.3|17
1649731480000|2022-04-12 02:44:40|34910.3|34830.3|34911.4|34833.4|34911.9|34836.3|34907.2|34828.9|18
1649731490000|2022-04-12 02:44:50|34910.2|34834.9|34910.9|34832.8|34910.9|34834.9|34907.3|34828.5|19
1649731500000|2022-04-12 02:45:00|34910.3|34830.4|34906.3|34823.2|34910.6|34830.4|34904.2|34823.1|27
1649731510000|2022-04-12 02:45:10|34905.1|34823.6|34904.4|34824.5|34906.3|34824.9|34903|34823.1|25
1649731520000|2022-04-12 02:45:20|34904.9|34824.6|34905.3|34824.1|34907.8|34833.7|34901.1|34823.4|17
1649731530000|2022-04-12 02:45:30|34905.4|34824.3|34908.9|34830.7|34910.8|34836.4|34905.4|34822.6|21
1649731540000|2022-04-12 02:45:40|34909.2|34829.7|34907.2|34831.2|34909.2|34834.5|34905.2|34828.5|22
1649731550000|2022-04-12 02:45:50|34907.5|34831.6|34905.4|34831.3|34909.5|34833.3|34905.4|34829|18
1649731560000|2022-04-12 02:46:00|34905.6|34830.3|34901|34829.1|34906.6|34845|34895|34824.1|16
1649731570000|2022-04-12 02:46:10|34903.1|34836|34906.6|34823.4|34910.2|34836.2|34901.5|34822.8|19
1649731580000|2022-04-12 02:46:20|34904.2|34823.2|34905.2|34833.9|34909.5|34850.7|34900.7|34823.1|23
1649731590000|2022-04-12 02:46:30|34906.2|34833.4|34904|34829.1|34907.3|34835.1|34902.6|34827.1|22
1649731600000|2022-04-12 02:46:40|34904.5|34828.2|34904|34828.9|34905.9|34832.8|34901.9|34827.2|13
1649731610000|2022-04-12 02:46:50|34906.7|34828.7|34905.8|34824.2|34906.7|34828.8|34903.8|34824|15
1649731620000|2022-04-12 02:47:00|34911.6|34821.7|34904.2|34828.3|34911.9|34836.1|34899.9|34821.7|18
1649731630000|2022-04-12 02:47:10|34903.5|34833.3|34906.6|34832.9|34907.1|34834.9|34901.4|34827.7|21
1649731640000|2022-04-12 02:47:20|34906.9|34832.8|34905.9|34833.3|34909.1|34833.7|34905.9|34831.4|16
1649731650000|2022-04-12 02:47:30|34904.8|34832.2|34907.3|34830.9|34908.2|34832.4|34904.8|34829.8|17
1649731660000|2022-04-12 02:47:40|34906.7|34830.6|34907.4|34832|34909|34832|34906.4|34830|16
1649731670000|2022-04-12 02:47:50|34909.3|34831.2|34908.2|34829.6|34909.3|34833|34906.8|34829.2|12
1649731680000|2022-04-12 02:48:00|34907.5|34829.2|34902.8|34833.4|34910.3|34833.4|34902.8|34828.7|15
1649731690000|2022-04-12 02:48:10|34903|34834.1|34911.1|34828.3|34911.3|34834.1|34903|34828.3|12
1649731700000|2022-04-12 02:48:20|34904.5|34838.4|34909.4|34831.6|34909.4|34838.4|34904.5|34830.1|16
1649731710000|2022-04-12 02:48:30|34910|34832|34905.4|34830|34910|34832|34904.5|34830|10
1649731720000|2022-04-12 02:48:40|34905|34830.2|34902.2|34834.2|34910.1|34834.2|34902.2|34826.5|15
1649731730000|2022-04-12 02:48:50|34903|34834.4|34910|34826.1|34913.1|34834.4|34902.6|34825.4|16
1649731740000|2022-04-12 02:49:00|34906.9|34825.8|34904.6|34827.2|34909.2|34827.2|34904.6|34825.8|7
1649731750000|2022-04-12 02:49:10|34909|34826.9|34905.6|34830.1|34909|34832.1|34903.5|34826.4|16
1649731760000|2022-04-12 02:49:20|34906.4|34829.2|34905.3|34828|34907.2|34829.7|34903.4|34827.9|11
1649731770000|2022-04-12 02:49:30|34906.7|34827.9|34907.9|34828.9|34908.6|34829|34904.7|34827.9|19
1649731780000|2022-04-12 02:49:40|34909.6|34828.8|34908.8|34828.3|34912.7|34828.9|34908.8|34827.9|9
1649731790000|2022-04-12 02:49:50|34911.2|34828.5|34906.7|34828.9|34912.6|34830.7|34906.3|34827.1|11
1649731800000|2022-04-12 02:50:00|34909.9|34828.8|34909.7|34828.8|34911.9|34828.8|34908.3|34827.9|13
1649731810000|2022-04-12 02:50:10|34910.1|34828.9|34909.5|34828.8|34910.3|34828.9|34907.3|34828.2|9
1649731820000|2022-04-12 02:50:20|34909.4|34832.1|34908.7|34828.8|34909.4|34832.1|34904.5|34828.4|11
1649731830000|2022-04-12 02:50:30|34907.8|34829.3|34900.3|34832.4|34909|34838.7|34900.2|34826.4|23
1649731840000|2022-04-12 02:50:40|34900.4|34833|34904.1|34832.9|34907.1|34833.7|34900.4|34826.5|15
1649731850000|2022-04-12 02:50:50|34903.2|34830.1|34905.7|34826.7|34909.8|34830.7|34903.2|34826.3|8
1649731860000|2022-04-12 02:51:00|34914.3|34823.2|34906.9|34831.9|34914.3|34834.6|34906.3|34823.2|8
1649731870000|2022-04-12 02:51:10|34907.3|34830.1|34909|34828.1|34909|34833.7|34902.8|34828|17
1649731880000|2022-04-12 02:51:20|34908.6|34827.5|34907.7|34827.6|34908.9|34827.8|34907|34827.2|17
1649731890000|2022-04-12 02:51:30|34909.7|34826.5|34908|34826.6|34910.4|34826.9|34907|34826.2|8
1649731900000|2022-04-12 02:51:40|34907.8|34826.7|34904.7|34831|34909.6|34834.3|34903.8|34826|11
1649731910000|2022-04-12 02:51:50|34907.9|34827.7|34912.4|34831.3|34912.4|34837.5|34903.8|34827.7|22
1649731920000|2022-04-12 02:52:00|34911.9|34831.4|34909.1|34833.7|34911.9|34838.1|34907|34830.1|17
1649731930000|2022-04-12 02:52:10|34908.6|34834.3|34908.3|34833.7|34911.7|34834.3|34907.4|34831.5|12
1649731940000|2022-04-12 02:52:20|34908.1|34838.5|34917.6|34836.6|34919.6|34838.5|34908|34829.7|17
1649731950000|2022-04-12 02:52:30|34918.6|34834.9|34914.8|34830.6|34918.6|34835.6|34907|34829.3|14
1649731960000|2022-04-12 02:52:40|34914.6|34830.8|34913.7|34830.5|34915|34831.3|34911.9|34830.4|10
1649731970000|2022-04-12 02:52:50|34914.2|34830.3|34913.5|34834.8|34914.8|34837.6|34912.2|34828.2|17
1649731980000|2022-04-12 02:53:00|34913|34834.6|34913.9|34829.6|34915.4|34834.6|34910.7|34829.6|14
1649731990000|2022-04-12 02:53:10|34911.9|34832.2|34913.8|34830.8|34916.2|34835|34911.9|34830.3|18
1649732000000|2022-04-12 02:53:20|34913.9|34827.9|34908.7|34828.7|34915.1|34829.5|34907.9|34827.9|9
1649732010000|2022-04-12 02:53:30|34908.6|34829.4|34913.3|34833.5|34917.5|34836.9|34908.6|34828.7|9
1649732020000|2022-04-12 02:53:40|34911.3|34833.6|34914|34832.4|34914|34833.6|34908.6|34827.2|12
1649732030000|2022-04-12 02:53:50|34913.4|34831.1|34912.2|34832.1|34915.8|34833|34911.1|34829.4|15
1649732040000|2022-04-12 02:54:00|34913.7|34832.5|34912.5|34831.1|34913.7|34832.5|34910.2|34825.5|16
1649732050000|2022-04-12 02:54:10|34913.2|34829.1|34910.1|34828.7|34913.2|34829.1|34910.1|34828.1|7
1649732060000|2022-04-12 02:54:20|34910.2|34828.8|34911.2|34825.4|34913.6|34829.3|34909.1|34825.4|16
1649732070000|2022-04-12 02:54:30|34910.3|34824.2|34914.1|34838.9|34914.1|34838.9|34907.1|34824.2|14
1649732080000|2022-04-12 02:54:40|34914.2|34838.1|34908|34822.8|34914.2|34838.1|34906.1|34822.1|14
1649732090000|2022-04-12 02:54:50|34908.8|34822.6|34910.4|34823.1|34911.3|34824.3|34904.5|34822.1|21
1649732100000|2022-04-12 02:55:00|34913.1|34829.4|34910.8|34826.9|34913.1|34830.7|34909.7|34826.3|14
1649732110000|2022-04-12 02:55:10|34907.2|34824.9|34913.6|34835.2|34913.6|34835.2|34906.3|34823.2|13
1649732120000|2022-04-12 02:55:20|34914.6|34838.4|34910.2|34824|34914.6|34838.4|34904|34822.4|19
1649732130000|2022-04-12 02:55:30|34908.1|34825|34916.3|34836.9|34916.3|34836.9|34908.1|34823.6|17
1649732140000|2022-04-12 02:55:40|34910.3|34831.7|34909.4|34832.9|34913.9|34833.2|34907.8|34829|21
1649732150000|2022-04-12 02:55:50|34909.3|34830.9|34907.3|34831.7|34909.8|34833.7|34906.3|34829.5|19
1649732160000|2022-04-12 02:56:00|34908.9|34831.8|34909.1|34826.7|34913.5|34831.8|34907.1|34825.8|17
1649732170000|2022-04-12 02:56:10|34908.7|34830.5|34910.2|34825.8|34912.4|34830.8|34899.7|34823.7|21
1649732180000|2022-04-12 02:56:20|34904.5|34834.3|34912.3|34827.6|34914.1|34834.3|34904.5|34825.3|27
1649732190000|2022-04-12 02:56:30|34912.6|34827.3|34913.5|34827|34913.5|34833.4|34907.2|34827|24
1649732200000|2022-04-12 02:56:40|34913|34827.5|34911.4|34828|34914.2|34828.6|34908.8|34826.2|16
1649732210000|2022-04-12 02:56:50|34911|34827.7|34912.4|34830|34912.4|34833|34906.4|34827.7|18
1649732220000|2022-04-12 02:57:00|34912.8|34830.3|34908.7|34829.7|34913.5|34832.4|34908.7|34828.5|27
1649732230000|2022-04-12 02:57:10|34908|34829.4|34908.4|34827.2|34911|34831.7|34906.1|34826.3|21
1649732240000|2022-04-12 02:57:20|34909.6|34828|34909.8|34826.2|34912.3|34828|34908.8|34826.2|13
1649732250000|2022-04-12 02:57:30|34911.5|34825|34911.5|34827.9|34914.3|34836.4|34910.2|34825|20
1649732260000|2022-04-12 02:57:40|34911|34828.5|34910.7|34829.6|34912.3|34832.6|34908.5|34826.8|19
1649732270000|2022-04-12 02:57:50|34910.6|34829.2|34909|34823.8|34913.6|34834.1|34907.7|34823.2|21
1649732280000|2022-04-12 02:58:00|34910.8|34824.3|34908.5|34824.7|34910.8|34825.3|34906.2|34823.7|25
1649732290000|2022-04-12 02:58:10|34909.2|34824.9|34913.4|34825.5|34913.4|34834.6|34903.7|34824.4|28
1649732300000|2022-04-12 02:58:20|34913.1|34825.6|34910.6|34825.8|34914|34827.2|34909.3|34824.6|17
1649732310000|2022-04-12 02:58:30|34911.3|34833.8|34909.2|34831.1|34911.3|34833.8|34907.4|34830.7|16
1649732320000|2022-04-12 02:58:40|34909.4|34831|34911.4|34829.8|34912.2|34831|34909.4|34828.2|17
1649732330000|2022-04-12 02:58:50|34911.5|34829.7|34918|34828.9|34918|34835.3|34909.8|34827.2|22
1649732340000|2022-04-12 02:59:00|34913.1|34830.1|34914.3|34831.4|34915.4|34834|34910.6|34827.8|20
1649732350000|2022-04-12 02:59:10|34914.8|34831.9|34912.8|34832.9|34915.2|34834|34911.6|34831|22
1649732360000|2022-04-12 02:59:20|34912.4|34833.1|34907.5|34833.7|34912.7|34834.5|34907.5|34831.6|20
1649732370000|2022-04-12 02:59:30|34906.3|34835|34909.3|34832.7|34909.9|34839|34906.3|34832.7|20
1649732380000|2022-04-12 02:59:40|34907.7|34834.1|34908.3|34841.9|34911|34845.9|34907.4|34831.8|14
1649732390000|2022-04-12 02:59:50|34908.1|34842.3|34906.8|34839.5|34910.7|34842.7|34906|34832.6|22
1649732400000|2022-04-12 03:00:00|34904.9|34838.2|34910.9|34833.2|34912.8|34839.5|34904.4|34831.9|18
1649732410000|2022-04-12 03:00:10|34911.3|34834|34909.5|34834.8|34911.3|34834.9|34906.6|34830.8|14
1649732420000|2022-04-12 03:00:20|34910.7|34835.5|34908.8|34835.3|34913.6|34836.3|34908.8|34831.9|23
1649732430000|2022-04-12 03:00:30|34908.9|34834.6|34909.1|34833|34910.6|34836.2|34907.1|34831.9|17
1649732440000|2022-04-12 03:00:40|34905.1|34837|34909.2|34836.3|34912|34843.4|34905.1|34835.4|12
1649732450000|2022-04-12 03:00:50|34909.6|34834.9|34909.5|34830.7|34909.7|34840.2|34904.7|34829|24
1649732460000|2022-04-12 03:01:00|34908.9|34842.8|34904.7|34830.4|34910.9|34842.8|34904.7|34830.1|21
1649732470000|2022-04-12 03:01:10|34904.9|34828.8|34904.5|34825|34907.7|34834.6|34900.2|34824.9|24
1649732480000|2022-04-12 03:01:20|34903|34825.5|34903.9|34825.3|34905.3|34825.5|34903|34824.1|17
1649732490000|2022-04-12 03:01:30|34906.6|34824.1|34899.3|34822.4|34906.6|34825|34899.3|34822.4|11
1649732500000|2022-04-12 03:01:40|34900|34823.6|34908|34836.4|34908|34836.4|34900|34821.3|16
1649732510000|2022-04-12 03:01:50|34906.7|34832.2|34905.2|34835.1|34907.4|34836.4|34899.5|34824.6|19
1649732520000|2022-04-12 03:02:00|34906.2|34828.2|34899.9|34822.5|34906.4|34828.2|34899.9|34821.3|22
1649732530000|2022-04-12 03:02:10|34900.8|34822.7|34898.8|34822.2|34903.7|34824.5|34897.9|34819.7|29
1649732540000|2022-04-12 03:02:20|34898.3|34822|34898.8|34821.6|34900.1|34823|34897.2|34820.1|15
1649732550000|2022-04-12 03:02:30|34895.1|34820|34898.2|34817.1|34901.4|34820|34892|34813|24
1649732560000|2022-04-12 03:02:40|34899.1|34816.6|34901.3|34822.1|34901.6|34824.7|34894.5|34816.2|18
1649732570000|2022-04-12 03:02:50|34898.7|34821.5|34899.7|34819.8|34899.7|34821.5|34896.5|34819|15
1649732580000|2022-04-12 03:03:00|34899|34820|34898.8|34821.7|34901.4|34823.3|34898.7|34820|23
1649732590000|2022-04-12 03:03:10|34899.6|34822.1|34900.3|34820|34903.4|34832.8|34898.4|34817.9|22
1649732600000|2022-04-12 03:03:20|34899.5|34819.7|34896.7|34820.3|34901.7|34820.6|34895.5|34819.2|18
1649732610000|2022-04-12 03:03:30|34896|34820.6|34901.3|34820.8|34903.6|34824.6|34896|34819.1|17
1649732620000|2022-04-12 03:03:40|34900.4|34821.7|34898.3|34817.4|34901.5|34821.8|34897.7|34817.3|15
1649732630000|2022-04-12 03:03:50|34898|34817.7|34896.7|34818.3|34898.9|34818.6|34896.6|34817.3|15
1649732640000|2022-04-12 03:04:00|34895.9|34818.2|34898|34829.6|34902.5|34834.1|34895.9|34818|12
1649732650000|2022-04-12 03:04:10|34902.7|34831.3|34896.1|34824|34902.7|34832.9|34896.1|34824|9
1649732660000|2022-04-12 03:04:20|34895.5||34895.8||34896.9||34894.9||10
1649732670000|2022-04-12 03:04:30|34894.9|34823|34898.2|34820.8|34907.9|34828.4|34894.9|34814.8|18
1649732680000|2022-04-12 03:04:40|34899.1|34820.1|34899|34818.9|34902.1|34820.9|34896.4|34817.6|19
1649732690000|2022-04-12 03:04:50|34899.8|34819.4|34898.7|34822.4|34901.9|34823.6|34898.1|34819.4|7
1649732700000|2022-04-12 03:05:00|34899.7|34824.2|34898.8|34821|34901.4|34824.2|34895.1|34820|18
1649732710000|2022-04-12 03:05:10|34898.2|34820|34895.5|34820|34900.6|34821|34893.9|34820|16
1649732720000|2022-04-12 03:05:20|34894.7|34821|34897.6|34815.3|34898|34821|34894.7|34814.8|15
1649732730000|2022-04-12 03:05:30|34898|34815.4|34898.8|34822.4|34901.7|34824.5|34895.1|34815.4|19
1649732740000|2022-04-12 03:05:40|34900|34822.5|34894.9|34816.7|34900.1|34822.5|34894.9|34816.3|16
1649732750000|2022-04-12 03:05:50|34894.2|34816.5|34894.6|34819.7|34894.6|34819.7|34893.3|34816.3|7
1649732760000|2022-04-12 03:06:00|34893.7|34816.3|34896.6|34816.1|34901.6|34828.1|34892.2|34816.1|26
1649732770000|2022-04-12 03:06:10|34896.5|34816.2|34894.5|34817.8|34897.2|34818.3|34893.2|34816.2|14
1649732780000|2022-04-12 03:06:20|34893.7|34818.3|34896.6|34816.4|34898.9|34818.3|34893.7|34815.1|17
1649732790000|2022-04-12 03:06:30|34898.5|34816.5|34900|34820.4|34902.9|34824.6|34898.5|34816.5|19
1649732800000|2022-04-12 03:06:40|34900.6|34820.5|34897.4|34822.5|34900.6|34822.5|34897.4|34820.5|10
1649732810000|2022-04-12 03:06:50|34898.2|34823|34898.8|34823|34899.3|34823|34895.2|34821|9
1649732820000|2022-04-12 03:07:00|34898.9|34821.5|34896.2|34823|34903.9|34830.7|34896.2|34820.6|15
1649732830000|2022-04-12 03:07:10|34898.8|34820.6|34897|34816.3|34901|34820.6|34897|34815.9|19
1649732840000|2022-04-12 03:07:20|34896.6|34815.2|34898.4|34819.6|34908.2|34827.8|34896.6|34815.2|11
1649732850000|2022-04-12 03:07:30|34896.4|34819|34896.5|34818.6|34899.4|34820.8|34896.4|34817.9|16
1649732860000|2022-04-12 03:07:40|34893.9|34819.4|34891.2|34813.8|34898.6|34820.2|34891.2|34813.4|18
1649732870000|2022-04-12 03:07:50|34891.6|34813.5|34894.5|34814.5|34895.3|34814.9|34891.6|34813.5|18
1649732880000|2022-04-12 03:08:00|34895.2|34814.4|34896.9|34817|34898.9|34820.5|34893.9|34814.4|19
1649732890000|2022-04-12 03:08:10|34895.6|34817.8|34895.1|34814.5|34897.3|34818.3|34895.1|34814.2|15
1649732900000|2022-04-12 03:08:20|34896.1|34813.3|34896.2|34819.3|34899.7|34822.3|34892|34813.3|22
1649732910000|2022-04-12 03:08:30|34896.6|34819.4|34897.6|34817.1|34899.6|34821.1|34896.6|34817.1|14
1649732920000|2022-04-12 03:08:40|34896.5|34818|34897.7|34819|34898.9|34819|34896.5|34817|10
1649732930000|2022-04-12 03:08:50|34895.9|34832|34897.9|34834.2|34903.3|34839.6|34889.5|34832|15
1649732940000|2022-04-12 03:09:00|34900.6|34819|34896|34814.7|34901.4|34819|34892.2|34814.6|14
1649732950000|2022-04-12 03:09:10|34894.6|34814.8|34894.6|34815.7|34896.7|34815.7|34894.6|34813.3|11
1649732960000|2022-04-12 03:09:20|34895.7|34815.2|34896.1|34819.6|34899.6|34822.6|34895.7|34815.2|10
1649732970000|2022-04-12 03:09:30|34897.5|34817.6|34896.5|34818.9|34897.6|34819.2|34895.9|34817.6|9
1649732980000|2022-04-12 03:09:40|34894.5|34820|34893.1|34818|34896.1|34820|34891.5|34814.9|21
1649732990000|2022-04-12 03:09:50|34893.2|34834.2|34891.2|34824.5|34901.4|34839.4|34888.7|34824.5|9
1649733000000|2022-04-12 03:10:00|34891.6|34827.3|34894.6|34814|34895.4|34827.3|34890.1|34812.1|14
1649733010000|2022-04-12 03:10:10|34893.5|34814.1|34897.4|34818.2|34898.5|34823.8|34892.5|34814.1|22
1649733020000|2022-04-12 03:10:20|34897.8|34819.1|34896.5|34819.8|34899.1|34819.8|34896|34817.8|11
1649733030000|2022-04-12 03:10:30|34897.6|34819.2|34896.2|34815.6|34897.6|34820.3|34892|34815.1|14
1649733040000|2022-04-12 03:10:40|34895.2|34816|34895.6|34820|34899.8|34824.3|34895.2|34816|18
1649733050000|2022-04-12 03:10:50|34894.6|34818.1|34897.1|34816|34897.2|34820|34893.3|34816|16
1649733060000|2022-04-12 03:11:00|34896|34815.7|34893.8|34822.8|34899.3|34828.3|34893.1|34815.6|11
1649733070000|2022-04-12 03:11:10|34893.9|34822.1|34899.2|34821.4|34900.7|34822.1|34893.9|34817.9|11
1649733080000|2022-04-12 03:11:20|34896.9|34819.2|34897.3|34828.5|34898.1|34828.5|34893|34815.2|19
1649733090000|2022-04-12 03:11:30|34893.7|34819.2|34891.2|34811.8|34894|34819.2|34883|34810.5|14
1649733100000|2022-04-12 03:11:40|34890.8|34811.6|34898.1|34823.3|34898.1|34823.3|34887.6|34811.2|11
1649733110000|2022-04-12 03:11:50|34897.2|34821.5|34892.2|34816.7|34897.2|34821.5|34892.2|34816.7|10
1649733120000|2022-04-12 03:12:00|34892.1|34820.6|34895.8|34819.7|34899.3|34823.2|34890.1|34810.8|17
1649733130000|2022-04-12 03:12:10|34896.4|34820.1|34895.7|34817.3|34897.1|34823.1|34890.5|34817.3|14
1649733140000|2022-04-12 03:12:20|34894.8|34818.6|34899.7|34830.5|34900.9|34831.4|34891.8|34814.7|16
1649733150000|2022-04-12 03:12:30|34896.3|34821.6|34894.1|34818|34897|34824.7|34890.8|34818|16
1649733160000|2022-04-12 03:12:40|34895.8|34815.8|34897.8|34821.4|34897.8|34821.4|34892.1|34812.7|12
1649733170000|2022-04-12 03:12:50|34896.4|34819.9|34894.9|34814.5|34897.6|34819.9|34891.5|34811.6|20
1649733180000|2022-04-12 03:13:00|34894.2|34814.4|34897.6|34822.9|34899.4|34824.4|34893|34813.9|9
1649733190000|2022-04-12 03:13:10|34897.7|34821.9|34894.1|34819|34898.1|34821.9|34894|34816.8|9
1649733200000|2022-04-12 03:13:20|34893.4||34892.3||34895.2||34891.8||8
1649733210000|2022-04-12 03:13:30|34890.7|34820|34898.2|34831.7|34901|34831.7|34890.7|34820|10
1649733220000|2022-04-12 03:13:40|34900.5|34826.3|34894.4|34820.5|34900.5|34830.9|34893.2|34815.6|14
1649733230000|2022-04-12 03:13:50|34893.3|34819.6|34887|34817.4|34894|34824.1|34887|34817.4|9
1649733240000|2022-04-12 03:14:00|34896.3|34815.5|34898.4|34819.1|34899.3|34822.9|34896|34815.5|14
1649733250000|2022-04-12 03:14:10|34898.2|34819.2|34893.8|34814.7|34898.7|34820.3|34893.8|34814.6|14
1649733260000|2022-04-12 03:14:20|34899.6|34824|34894.6|34819.2|34899.6|34824|34893.8|34818.8|10
1649733270000|2022-04-12 03:14:30|34893.8|34818.8|34895.3|34814.9|34898.3|34818.8|34893.8|34814.9|7
1649733280000|2022-04-12 03:14:40|34899.4|34824.1|34895.9|34820.2|34899.4|34825.9|34892.6|34819.7|14
1649733290000|2022-04-12 03:14:50|34897.5|34819.4|34895.8|34818.6|34897.5|34819.4|34893.6|34817.6|11
1649733300000|2022-04-12 03:15:00|34898.3|34822.9|34888.4|34821|34898.3|34822.9|34888.4|34820.7|16
1649733310000|2022-04-12 03:15:10|34888.3||34889.2||34889.8||34887.6||11
1649733320000|2022-04-12 03:15:20|34889.3||34898||34898||34888.6||11
1649733330000|2022-04-12 03:15:30|34896.4|34822|34896.8|34817.7|34900.3|34839.4|34889.4|34816.1|23
1649733340000|2022-04-12 03:15:40|34895.7|34817.3|34895.3|34816.5|34898.2|34817.3|34895.2|34816.4|12
1649733350000|2022-04-12 03:15:50|34894.1|34817.2|34896.4|34819.2|34897.3|34825.5|34892.1|34817.2|16
1649733360000|2022-04-12 03:16:00|34895.6|34819.9|34895.4|34822|34897.2|34822|34894.3|34819.4|10
1649733370000|2022-04-12 03:16:10|34894.3|34836.8|34899|34831.8|34899|34837.2|34884.3|34831.8|9
1649733380000|2022-04-12 03:16:20|34899.7|34832.9|34895.2|34823|34899.7|34839.6|34886.4|34822|17
1649733390000|2022-04-12 03:16:30|34894.9|34824.5|34898.1|34818|34898.1|34825.3|34894|34817.4|16
1649733400000|2022-04-12 03:16:40|34897.5|34818.3|34893.7|34819.4|34897.5|34824|34893|34817.4|22
1649733410000|2022-04-12 03:16:50|34894.1|34819.3|34885.6|34835.6|34894.1|34835.6|34885.6|34819.3|8
1649733420000|2022-04-12 03:17:00|34885.5|34835.5|34896.7|34822|34900.5|34835.5|34883.1|34821|15
1649733430000|2022-04-12 03:17:10|34894.5|34832.7|34890.9|34822|34901.7|34832.7|34890.8|34822|10
1649733440000|2022-04-12 03:17:20|34889.4|34817.4|34895.5|34816.4|34898.3|34818.4|34889.4|34815.7|10
1649733450000|2022-04-12 03:17:30|34894.8|34816.2|34898.6|34815.7|34899.4|34817.1|34892.8|34815.7|9
1649733460000|2022-04-12 03:17:40|34902.4|34825.1|34896.1|34821.7|34902.4|34825.6|34896.1|34821.7|4
1649733470000|2022-04-12 03:17:50|34896.2|34821.1|34888.9|34821|34896.2|34828.6|34888.9|34820.2|14
1649733480000|2022-04-12 03:18:00|34899.7|34818.4|34901.8|34818.9|34904|34827.4|34897.3|34817.7|13
1649733490000|2022-04-12 03:18:10|34898.9|34822.1|34900.2|34820|34902.3|34822.1|34898.6|34819.1|8
1649733500000|2022-04-12 03:18:20|34900.3|34820.6|34898.4|34817.9|34901.1|34821.1|34896.3|34817|13
1649733510000|2022-04-12 03:18:30|34898|34817.4|34899.7|34821.2|34901.4|34825.3|34897.5|34817.4|11
1649733520000|2022-04-12 03:18:40|34900.1|34822.1|34898.1|34822|34900.4|34822.1|34895.1|34820.2|16
1649733530000|2022-04-12 03:18:50|34899.6|34833.4|34897.5|34829.6|34902|34833.4|34897.2|34828.3|13
1649733540000|2022-04-12 03:19:00|34895.6|34832.7|34900.4|34824.9|34902.1|34832.7|34891.5|34821.6|14
1649733550000|2022-04-12 03:19:10|34898.4|34824.7|34897.8|34820.8|34900.5|34828.9|34896.3|34820.8|19
1649733560000|2022-04-12 03:19:20|34897.9|34821.7|34898.3|34822.6|34899.5|34822.6|34896.7|34820.3|12
1649733570000|2022-04-12 03:19:30|34897.2|34821.9|34894.9|34818.6|34897.2|34821.9|34894.3|34817.9|6
1649733580000|2022-04-12 03:19:40|34895.3|34818.3|34894.9|34822|34906.1|34833.9|34894.9|34818.3|10
1649733590000|2022-04-12 03:19:50|34894.8|34823|34894.8|34828.9|34898.7|34840.9|34890.8|34819.7|26
1649733600000|2022-04-12 03:20:00|34896.3|34831.5|34900.3|34818.7|34900.3|34836|34886|34818.7|18
1649733610000|2022-04-12 03:20:10|34897.9|34817.7|34897.1|34819.4|34901.4|34819.4|34896.7|34817.6|10
1649733620000|2022-04-12 03:20:20|34896.9|34819.1|34898.9|34822.5|34898.9|34824.4|34896.1|34819.1|14
1649733630000|2022-04-12 03:20:30|34898.2|34822.7|34899.7|34827.1|34900.7|34827.1|34898.2|34821|8
1649733640000|2022-04-12 03:20:40|34898.7|34825.8|34898.8|34821|34900.3|34828.9|34897.3|34821|11
1649733650000|2022-04-12 03:20:50|34898.4|34821.1|34902.3|34824|34902.7|34836.4|34895.7|34820.4|14
1649733660000|2022-04-12 03:21:00|34891|34819.9|34900.5|34828|34906.7|34837.3|34891|34819.9|5
1649733670000|2022-04-12 03:21:10|34902.1|34830.1|34900.3|34823.3|34902.9|34830.1|34897.9|34823.2|17
1649733680000|2022-04-12 03:21:20|34899.5|34828.9|34895.4|34829.6|34899.5|34829.6|34894.9|34826.1|6
1649733690000|2022-04-12 03:21:30|34895.7|34827.7|34898.6|34823|34900.2|34837.8|34887.2|34823|12
1649733700000|2022-04-12 03:21:40|34896.2|34842.9|34898.5|34833.3|34901|34842.9|34892.4|34833.3|12
1649733710000|2022-04-12 03:21:50|34898.3|34833.7|34899.7|34825|34900.5|34833.7|34896.9|34824|11
1649733720000|2022-04-12 03:22:00|34901.4|34821.7|34899.6|34823.6|34901.4|34828.5|34897.6|34821.5|13
1649733730000|2022-04-12 03:22:10|34901.1|34822|34897.9|34823.6|34901.1|34823.6|34897.1|34822|9
1649733740000|2022-04-12 03:22:20|34896.5|34824.4|34890.7|34823|34898.9|34839|34889|34821.6|12
1649733750000|2022-04-12 03:22:30|34890|34822|34900.8|34820.7|34909|34824.1|34890|34820.2|21
1649733760000|2022-04-12 03:22:40|34896.3|34819.7|34899.5|34820.9|34899.5|34820.9|34896.3|34819.7|6
1649733770000|2022-04-12 03:22:50|34898.4|34821.3|34898.5|34820.1|34901.3|34821.3|34898.4|34819.2|10
1649733780000|2022-04-12 03:23:00|34898.9|34819.6|34898.7|34822.1|34898.9|34825.5|34891.4|34819.6|15
1649733790000|2022-04-12 03:23:10|34898.3|34822.5|34896.1|34822.4|34899.3|34824.5|34896.1|34821.6|15
1649733800000|2022-04-12 03:23:20|34897.9|34824.5|34897.5|34824|34897.9|34824.5|34896.5|34823|4
1649733810000|2022-04-12 03:23:30|34896.5|34823|34898.4|34834.9|34898.4|34838.7|34888.7|34823|12
1649733820000|2022-04-12 03:23:40|34899.9|34836.3|34903.5|34821.4|34908.2|34840.1|34895.8|34821|24
1649733830000|2022-04-12 03:23:50|34903|34821.5|34899.2|34821.5|34903.2|34822.2|34899.2|34821|21
1649733840000|2022-04-12 03:24:00|34899.1|34821.3|34904.8|34825.8|34906.2|34827.8|34898.2|34820.7|16
1649733850000|2022-04-12 03:24:10|34905.2|34825.3|34901.9|34830.4|34905.2|34830.4|34901.6|34825.1|9
1649733860000|2022-04-12 03:24:20|34901.4|34832.1|34903.5|34833.2|34906.6|34837.8|34901.4|34832.1|16
1649733870000|2022-04-12 03:24:30|34892.1|34824|34898.4|34824|34904.5|34824|34891.9|34824|8
1649733880000|2022-04-12 03:24:40|34897.1|34821|34904.5|34827.1|34906.1|34830.5|34897.1|34820.2|9
1649733890000|2022-04-12 03:24:50|34905.9|34823.2|34902.7|34823.7|34905.9|34825.7|34901.5|34822.7|17
1649733900000|2022-04-12 03:25:00|34901.4|34821.1|34902.9|34827.2|34904.6|34828.1|34899.7|34821.1|18
1649733910000|2022-04-12 03:25:10|34903.6|34827.4|34900.3|34826|34904.8|34827.4|34897.4|34825.2|13
1649733920000|2022-04-12 03:25:20|34899.2|34827|34904.2|34832.2|34907.7|34838.2|34899.2|34827|15
1649733930000|2022-04-12 03:25:30|34904|34835.7|34903.3|34823.4|34906.9|34835.7|34901.8|34822.4|19
1649733940000|2022-04-12 03:25:40|34903.6|34823|34903.2|34823|34906.9|34823.5|34903|34822.5|16
1649733950000|2022-04-12 03:25:50|34902.5|34822.9|34904.6|34826.2|34905.9|34831.2|34900.6|34822.9|9
1649733960000|2022-04-12 03:26:00|34905.3|34826.6|34903.7|34826.2|34906.5|34826.6|34903.7|34824.3|11
1649733970000|2022-04-12 03:26:10|34904.1|34826.3|34900.1|34825.5|34910.8|34836.8|34900.1|34824.8|17
1649733980000|2022-04-12 03:26:20|34902.6|34825.7|34906.1|34828|34916|34839.2|34900.4|34825.7|13
1649733990000|2022-04-12 03:26:30|34905.3|34823.6|34904.9|34825.6|34905.8|34825.6|34902.3|34823.6|12
1649734000000|2022-04-12 03:26:40|34905|34825|34906|34832.7|34909.2|34836.6|34904.5|34824.5|12
1649734010000|2022-04-12 03:26:50|34906.9|34830.4|34904.7|34831.9|34906.9|34831.9|34902.8|34830.4|7
1649734020000|2022-04-12 03:27:00|34903.5|34831.3|34906.8|34829|34907|34840.2|34894.8|34828|14
1649734030000|2022-04-12 03:27:10|34908||34908.6||34910.2||34903||9
1649734040000|2022-04-12 03:27:20|34906.4|34823.9|34907.7|34823.9|34907.7|34823.9|34903.8|34823.9|14
1649734050000|2022-04-12 03:27:30|34903.6|34825.6|34905.5|34829.1|34906.9|34832.8|34903.3|34824.4|10
1649734060000|2022-04-12 03:27:40|34905.7|34829|34905.4|34828.3|34907.2|34829|34903.7|34826.6|16
1649734070000|2022-04-12 03:27:50|34906.4|34828.5|34902|34835.1|34908.7|34835.1|34902|34826.8|10
1649734080000|2022-04-12 03:28:00|34901.9|34837.7|34903.9|34827|34905.9|34837.7|34899.8|34825.7|22
1649734090000|2022-04-12 03:28:10|34906.6|34841.8|34896.5|34828|34909.7|34841.8|34896.5|34828|15
1649734100000|2022-04-12 03:28:20|34897|34827|34900.9|34824|34906.6|34828|34895.2|34823.3|15
1649734110000|2022-04-12 03:28:30|34902.7|34823.6|34905.9|34822.8|34905.9|34824.4|34900.9|34822.8|15
1649734120000|2022-04-12 03:28:40|34905.3|34823.3|34907.1|34828.5|34909.4|34833.4|34903.2|34823.3|11
1649734130000|2022-04-12 03:28:50|34906.3|34828.1|34900.4|34827|34907|34831.3|34900.4|34826.8|13
1649734140000|2022-04-12 03:29:00|34900.9|34823.8|34900.7|34832|34910.5|34839.5|34900.7|34823.8|11
1649734150000|2022-04-12 03:29:10|34904.6|34834.5|34905.5|34823.9|34905.5|34834.5|34899.8|34823.9|10
1649734160000|2022-04-12 03:29:20|34902.8|34823.5|34905.3|34826.5|34909.9|34835|34901.8|34822.5|16
1649734170000|2022-04-12 03:29:30|34905.4|34826.6|34903.5|34825.8|34907.3|34828.3|34903.1|34825.2|16
1649734180000|2022-04-12 03:29:40|34904.5|34826|34906.7|34832.9|34907.9|34835|34904.5|34826|9
1649734190000|2022-04-12 03:29:50|34903.7|34833.9|34906.6|34835.6|34906.6|34835.6|34902.4|34829.7|12
1649734200000|2022-04-12 03:30:00|34905.4|34833.9|34900.8|34827|34911|34838.5|34900.8|34827|14
1649734210000|2022-04-12 03:30:10|34902.5|34826|34901.4|34821.5|34906|34826|34893.5|34819.8|12
1649734220000|2022-04-12 03:30:20|34901.3|34821.4|34899.9|34823.9|34903.5|34825.9|34899.4|34821.4|19
1649734230000|2022-04-12 03:30:30|34901.2|34821.5|34898.8|34821.3|34901.2|34823.1|34898.8|34821|14
1649734240000|2022-04-12 03:30:40|34899|34822.4|34898|34817.8|34900.2|34824.3|34896.5|34817.5|19
1649734250000|2022-04-12 03:30:50|34903.2|34826.6|34898|34815.5|34904.9|34837|34894.4|34814.1|20
1649734260000|2022-04-12 03:31:00|34893.9|34815.7|34897.4|34815.9|34899.5|34818.6|34887.8|34815.3|12
1649734270000|2022-04-12 03:31:10|34896.5|34815.8|34895.5|34816|34897.5|34816.5|34895.3|34814.6|15
1649734280000|2022-04-12 03:31:20|34894.4|34816.4|34897.6|34823.8|34901|34828.8|34893.7|34816.4|13
1649734290000|2022-04-12 03:31:30|34898.5|34825.1|34894.4|34821|34898.5|34825.1|34894.4|34818.4|11
1649734300000|2022-04-12 03:31:40|34899.2|34818.8|34900.2|34827.7|34900.2|34831.5|34893.9|34818.4|19
1649734310000|2022-04-12 03:31:50|34899.5|34829.2|34898.6|34822|34902.8|34831.5|34896.9|34822|24
1649734320000|2022-04-12 03:32:00|34897.4|34823|34897.7|34818.7|34900.1|34823|34897.4|34817.2|19
1649734330000|2022-04-12 03:32:10|34896.6|34818.6|34897.9|34824.6|34899.8|34827.4|34895.5|34818.5|14
1649734340000|2022-04-12 03:32:20|34896.4|34823.4|34898.8|34820.5|34899.7|34823.5|34895.8|34819.7|11
1649734350000|2022-04-12 03:32:30|34899.4|34821.4|34899.2|34823|34901.1|34824|34896.9|34820.1|17
1649734360000|2022-04-12 03:32:40|34899.3|34834.4|34903|34828.3|34904|34834.4|34898.5|34828.3|14
1649734370000|2022-04-12 03:32:50|34902.9|34829.7|34901.9|34820.1|34902.9|34830.6|34898.6|34820.1|14
1649734380000|2022-04-12 03:33:00|34899.9|34820.4|34897.4|34818.3|34906.3|34826.2|34895.9|34818.2|21
1649734390000|2022-04-12 03:33:10|34895.9|34818.6|34896.9|34818.3|34901.8|34820.6|34895.9|34817.3|9
1649734400000|2022-04-12 03:33:20|34903.4|34827.5|34899.9|34821.3|34903.4|34828.6|34899.4|34821.3|15
1649734410000|2022-04-12 03:33:30|34896.4|34822|34899|34821.8|34899.2|34824|34895.3|34821.5|13
1649734420000|2022-04-12 03:33:40|34898|34822|34899.4|34824|34899.7|34824|34897.3|34821.5|12
1649734430000|2022-04-12 03:33:50|34899.8|34835.3|34903.3|34822.8|34905.3|34835.3|34899.8|34822.1|19
1649734440000|2022-04-12 03:34:00|34903.7|34823.9|34897.5|34819.2|34905.2|34823.9|34897.5|34818.5|20
1649734450000|2022-04-12 03:34:10|34898.9|34818.9|34900.9|34821.9|34903.2|34827.4|34898.9|34818.9|19
1649734460000|2022-04-12 03:34:20|34900.5|34823|34899.7|34824|34901.7|34824|34897.5|34822|5
1649734470000|2022-04-12 03:34:30|34904.3|34835.3|34902.3|34834.1|34904.3|34835.3|34902.3|34833.1|5
1649734480000|2022-04-12 03:34:40|34906.6|34824|34903|34819.3|34906.6|34824|34897.4|34818.7|15
1649734490000|2022-04-12 03:34:50|34903.4|34818.6|34899.6|34819.4|34907.4|34827.1|34897.9|34818.6|20
1649734500000|2022-04-12 03:35:00|34899.4|34819.5|34899.3|34819.6|34901|34820|34898|34819.5|13
1649734510000|2022-04-12 03:35:10|34903.7|34828.7|34902.9|34832.6|34905.6|34832.6|34902.1|34823.6|15
1649734520000|2022-04-12 03:35:20|34900.8|34834.1|34899.8|34824|34905.1|34834.1|34899.1|34824|14
1649734530000|2022-04-12 03:35:30|34908.8|34839.1|34900.4|34836|34908.8|34839.1|34897.5|34821.5|21
1649734540000|2022-04-12 03:35:40|34899.5|34832.3|34897.9|34824.3|34902.3|34835.2|34897.6|34819.3|21
1649734550000|2022-04-12 03:35:50|34899.4|34825.6|34899.6|34820.8|34901.5|34825.6|34898|34820.4|21
1649734560000|2022-04-12 03:36:00|34899|34821.9|34900.1|34822.4|34901|34827.2|34896.5|34818.7|18
1649734570000|2022-04-12 03:36:10|34900.7|34822.8|34898.6|34831.5|34901|34834|34895.5|34822.4|16
1649734580000|2022-04-12 03:36:20|34897.7|34832.6|34900.6|34825|34901.4|34832.6|34896.1|34824|12
1649734590000|2022-04-12 03:36:30|34902.9|34834.3|34902.6|34820.6|34902.9|34834.3|34898.2|34820.4|18
1649734600000|2022-04-12 03:36:40|34900|34820.7|34902.2|34823.4|34905|34829.9|34900|34820.7|19
1649734610000|2022-04-12 03:36:50|34902|34824.5|34903.7|34824.1|34905.3|34825.4|34902|34822.9|15
1649734620000|2022-04-12 03:37:00|34904.3|34824|34902.6|34837.7|34905.8|34837.7|34901.3|34824|15
1649734630000|2022-04-12 03:37:10|34901.7|34837|34901.9|34832|34902.9|34837|34898.8|34832|15
1649734640000|2022-04-12 03:37:20|34902.3|34833.3|34903.3|34824.7|34903.3|34833.3|34901|34824.2|12
1649734650000|2022-04-12 03:37:30|34901.1|34823.9|34902.6|34830.7|34906.4|34836.2|34900.8|34823.9|10
1649734660000|2022-04-12 03:37:40|34903.1|34829.3|34906.6|34831.4|34906.6|34831.4|34901.5|34827.4|6
1649734670000|2022-04-12 03:37:50|34906.1|34831.5|34902.8|34826.4|34906.1|34831.5|34901.7|34826.4|9
1649734680000|2022-04-12 03:38:00|34902.6|34826.9|34906.8|34837|34906.8|34837|34901|34824.2|13
1649734690000|2022-04-12 03:38:10|34907.2|34831.1|34908.2|34830.4|34908.2|34834.6|34899.7|34823.6|15
1649734700000|2022-04-12 03:38:20|34907.1|34828.8|34908|34823.9|34908|34829.5|34900.9|34823.9|19
1649734710000|2022-04-12 03:38:30|34905.4|34824.5|34905.2|34824.3|34907.9|34825.1|34903|34823.8|11
1649734720000|2022-04-12 03:38:40|34906.4|34823.3|34907.2|34833.2|34907.2|34833.2|34903.1|34823.3|12
1649734730000|2022-04-12 03:38:50|34905.9|34831.1|34902.8|34836.4|34906.3|34836.4|34902.8|34828.6|7
1649734740000|2022-04-12 03:39:00|34904.1|34837.5|34902.4|34837.5|34904.1|34837.5|34901.2|34834.9|6
1649734750000|2022-04-12 03:39:10|34901.2|34834.9|34912.8|34843.8|34912.8|34843.8|34896.5|34828|7
1649734760000|2022-04-12 03:39:20|34899.7|34849.7|34903.5|34823.3|34909.2|34849.7|34899.7|34823.3|10
1649734770000|2022-04-12 03:39:30|34904|34824.7|34907.3|34833.7|34907.3|34833.7|34901.5|34822.2|10
1649734780000|2022-04-12 03:39:40|34908.4|34833|34902.1|34828.1|34908.4|34833|34902.1|34828|10
1649734790000|2022-04-12 03:39:50|34903|34827.2|34908.9|34841.4|34908.9|34841.4|34900.4|34825.1|18
1649734800000|2022-04-12 03:40:00|34908.1|34840.4|34900.7|34826.8|34909.8|34840.4|34899.1|34826.1|19
1649734810000|2022-04-12 03:40:10|34901.3|34828|34907.3|34831.7|34907.3|34831.7|34901.3|34821.9|13
1649734820000|2022-04-12 03:40:20|34907.9|34832|34900.9|34822.3|34907.9|34832|34900.9|34822.2|16
1649734830000|2022-04-12 03:40:30|34900.5|34822.2|34902.1|34823.2|34903.5|34823.2|34899.6|34821.8|12
1649734840000|2022-04-12 03:40:40|34900.8|34823.6|34906.3|34838.5|34906.3|34838.5|34899.1|34821.5|11
1649734850000|2022-04-12 03:40:50|34908.5|34839.9|34902.7|34826.1|34908.5|34839.9|34902.7|34826.1|9
1649734860000|2022-04-12 03:41:00|34900.5|34826.2|34906.4|34838.5|34908.2|34838.5|34899.7|34826.2|20
1649734870000|2022-04-12 03:41:10|34905.7|34837|34905.6|34827.5|34907.6|34837.5|34905.3|34825.5|24
1649734880000|2022-04-12 03:41:20|34907.1|34827.7|34909.7|34833.3|34909.7|34833.3|34904.7|34825.9|8
1649734890000|2022-04-12 03:41:30|34906.4|34831.2|34906.2|34826.6|34907.7|34831.2|34904.2|34826.2|8
1649734900000|2022-04-12 03:41:40|34905|34827.5|34908.1|34843.8|34908.1|34843.8|34902.1|34826.3|16
1649734910000|2022-04-12 03:41:50|34908.7|34828|34901.9|34826.1|34910.3|34843.8|34897|34824.6|19
1649734920000|2022-04-12 03:42:00|34900.9|34824.6|34905.8|34825.4|34906.9|34831.9|34897.6|34824.6|18
1649734930000|2022-04-12 03:42:10|34907.9|34820.4|34905.3|34825.1|34910.3|34834.7|34901.6|34820.4|20
1649734940000|2022-04-12 03:42:20|34905.2|34826.1|34904.4|34825|34905.4|34827.4|34902|34824.9|11
1649734950000|2022-04-12 03:42:30|34905.1|34826.2|34903.3|34822.2|34905.6|34826.2|34903.3|34821.9|4
1649734960000|2022-04-12 03:42:40|34901.4|34828|34901.2|34826.9|34908.5|34839.4|34899.7|34826.9|13
1649734970000|2022-04-12 03:42:50|34900.2|34828|34904.9|34828|34906.6|34829|34900.2|34827.2|10
1649734980000|2022-04-12 03:43:00|34910.5|34823.4|34900.5|34823.1|34910.5|34833.7|34900.5|34822.5|17
1649734990000|2022-04-12 03:43:10|34902.1|34822.9|34901.6|34832.2|34903.7|34832.2|34901.5|34822.5|7
1649735000000|2022-04-12 03:43:20|34900.1|34833.7|34897.3|34830.1|34900.1|34833.7|34897|34829.9|8
1649735010000|2022-04-12 03:43:30|34897.5|34830.7|34891|34841|34903.2|34843.9|34890.4|34825.2|12
1649735020000|2022-04-12 03:43:40|34891.8|34841.8|34891.6|34841.6|34891.8|34841.8|34889.5|34839.5|6
1649735030000|2022-04-12 03:43:50|34891.1|34841.1|34901.2|34830.7|34901.2|34841.1|34890.1|34829.2|6
1649735040000|2022-04-12 03:44:00|34899.8|34829.9|34901.6|34828.2|34904|34832.6|34899.8|34825.2|18
1649735050000|2022-04-12 03:44:10|34902.2|34828.8|34903.5|34827.3|34907.3|34831.1|34900.3|34826.1|18
1649735060000|2022-04-12 03:44:20|34904.9|34827.5|34904.7|34825.7|34907.1|34828|34902.7|34825.3|8
1649735070000|2022-04-12 03:44:30|34905.6|34835.4|34899|34828|34905.6|34835.4|34899|34828|9
1649735080000|2022-04-12 03:44:40|34899.7|34839.9|34899.6|34834|34907.8|34840.8|34899.6|34834|8
1649735090000|2022-04-12 03:44:50|34900.2|34827.7|34906.2|34824.9|34906.8|34827.7|34900.2|34823.6|15
1649735100000|2022-04-12 03:45:00|34904.8|34825.5|34907.7|34825|34908.2|34826.4|34902.4|34824.5|14
1649735110000|2022-04-12 03:45:10|34906.9|34825.1|34905.3|34830.4|34907.7|34831.3|34904.4|34824.2|17
1649735120000|2022-04-12 03:45:20|34905.4|34829.3|34903|34828|34906.3|34829.3|34903|34826.6|13
1649735130000|2022-04-12 03:45:30|34902.2|34826.5|34900.1|34831.6|34909.6|34839|34900.1|34826.5|10
1649735140000|2022-04-12 03:45:40|34900.8|34833|34903.7|34831.4|34903.7|34833|34898.9|34830.9|8
1649735150000|2022-04-12 03:45:50|34903.2|34831.6|34907.9|34824|34907.9|34833|34898.3|34824|7
1649735160000|2022-04-12 03:46:00|34906.8|34823.4|34905|34827.7|34910.8|34831|34903.7|34823.1|15
1649735170000|2022-04-12 03:46:10|34905.4|34827.9|34902|34827.2|34906|34829.4|34902|34827.2|10
1649735180000|2022-04-12 03:46:20|34902.6|34827.6|34906.2|34836.8|34906.2|34837.3|34899.6|34826.2|11
1649735190000|2022-04-12 03:46:30|34904.7|34835.2|34895.9|34829|34904.7|34835.2|34895.5|34829|8
1649735200000|2022-04-12 03:46:40|34896.1|34842.7|34903.7|34824.3|34910.7|34842.7|34895.9|34823.9|11
1649735210000|2022-04-12 03:46:50|34903.4|34824.5|34902.3|34824.1|34904.4|34825.6|34900.1|34823.7|14
1649735220000|2022-04-12 03:47:00|34902.8|34824|34899.9|34832.2|34903.7|34832.2|34899.9|34822.9|15
1649735230000|2022-04-12 03:47:10|34900.2|34832.7|34894.4|34844.4|34900.6|34846.7|34892.9|34830.4|12
1649735240000|2022-04-12 03:47:20|34899.1|34835.9|34906.5|34838.1|34906.5|34843.4|34893.4|34834.3|11
1649735250000|2022-04-12 03:47:30|34892.2|34842.2|34903|34824.2|34907.2|34842.3|34892.2|34824.2|11
1649735260000|2022-04-12 03:47:40|34906.7|34823.6|34900.2|34829.1|34908.1|34832.6|34899.3|34822.7|18
1649735270000|2022-04-12 03:47:50|34900.4|34829.4|34900.9|34832.6|34901.7|34832.6|34899.2|34828.4|7
1649735280000|2022-04-12 03:48:00|34901.1|34830.7|34903|34827|34906.8|34835.4|34900.4|34827|15
1649735290000|2022-04-12 03:48:10|34902.5|34838.1|34903.4|34837|34905.1|34845.4|34895.1|34832.5|16
1649735300000|2022-04-12 03:48:20|34894.2|34844.2|34894.2|34844.2|34900.9|34844.2|34894.2|34838.1|3
1649735310000|2022-04-12 03:48:30|34901.7|34833.6|34903.6|34822.6|34905.8|34833.6|34900.8|34822.1|19
1649735320000|2022-04-12 03:48:40|34903.1|34822.7|34903.6|34825.8|34903.6|34830.9|34900.3|34822.7|8
1649735330000|2022-04-12 03:48:50|34906.6|34826.2|34900.7|34827.4|34906.6|34829.4|34900.7|34825|15
1649735340000|2022-04-12 03:49:00|34900.2|34828.4|34904.3|34824.6|34905.9|34828.4|34899.8|34824.3|17
1649735350000|2022-04-12 03:49:10|34902.1|34826.1|34902.2|34833.6|34904.2|34837.7|34901|34825.1|35
1649735360000|2022-04-12 03:49:20|34902.7|34833|34897.9|34829.2|34911|34844.1|34894.1|34824.6|22
1649735370000|2022-04-12 03:49:30|34897.6|34829|34899.4|34825.5|34900.9|34832.9|34896.1|34823.6|18
1649735380000|2022-04-12 03:49:40|34898.4|34826.7|34898.7|34821.1|34900.3|34826.8|34897.4|34821.1|8
1649735390000|2022-04-12 03:49:50|34896.4|34821.2|34896.4|34823.7|34897.3|34824.3|34896.4|34821.2|6
1649735400000|2022-04-12 03:50:00|34893.1|34824.3|34892.6|34826|34893.2|34826|34892.5|34824.1|7
1649735410000|2022-04-12 03:50:10|34892.7||34892.8||34892.9||34892.7||6
1649735420000|2022-04-12 03:50:20|34893.5|34827.9|34901|34827.2|34907.5|34827.9|34892.4|34816.7|17
1649735430000|2022-04-12 03:50:30|34900.3|34824.1|34898.6|34830.7|34901.1|34832.8|34895.9|34824.1|13
1649735440000|2022-04-12 03:50:40|34898.5|34828.9|34901.2|34826.6|34902.9|34829.3|34897.5|34822.4|8
1649735450000|2022-04-12 03:50:50|34899.4|34826.8|34892|34842|34901|34842|34892|34822.5|14
1649735460000|2022-04-12 03:51:00|34898.2|34835.9|34903.9|34826.1|34903.9|34841.6|34891.6|34824.5|23
1649735470000|2022-04-12 03:51:10|34901.4|34825.3|34905.8|34822.7|34906.5|34836.8|34898.8|34822.7|22
1649735480000|2022-04-12 03:51:20|34903|34823.7|34903.5|34821.8|34908|34823.7|34901.4|34821.2|18
1649735490000|2022-04-12 03:51:30|34903.9|34821.5|34901.1|34822.9|34904.4|34823|34901.1|34821.5|23
1649735500000|2022-04-12 03:51:40|34900.1|34822.6|34902.3|34838.5|34904.5|34838.5|34899.7|34821.4|16
1649735510000|2022-04-12 03:51:50|34900.1|34831.8|34902.2|34831.8|34904.3|34834.7|34898.7|34831.8|5
1649735520000|2022-04-12 03:52:00|34902.6|34834.7|34897.9|34824|34905.6|34837.4|34892.3|34824|16
1649735530000|2022-04-12 03:52:10|34899.8|34825.5|34897.9|34824.4|34907.2|34825.5|34897.9|34820.2|23
1649735540000|2022-04-12 03:52:20|34898.2|34824.7|34905|34826.1|34906.8|34826.5|34898.2|34822.8|29
1649735550000|2022-04-12 03:52:30|34904.6|34826.2|34903.4|34828.2|34905.5|34828.8|34902.5|34826.2|11
1649735560000|2022-04-12 03:52:40|34903.2|34828|34905.2|34826.6|34905.8|34828.5|34902.4|34825.8|7
1649735570000|2022-04-12 03:52:50|34904.7|34827|34901.8|34837.1|34904.7|34837.1|34901.8|34827|10
1649735580000|2022-04-12 03:53:00|34901.9|34836.3|34902|34827.1|34904.3|34837.5|34896.9|34826.1|22
1649735590000|2022-04-12 03:53:10|34907.2|34825.3|34904.4|34827|34907.3|34834.1|34898.7|34824.8|25
1649735600000|2022-04-12 03:53:20|34907.1|34830.9|34903.7|34831.1|34907.1|34836|34903.5|34830.9|6
1649735610000|2022-04-12 03:53:30|34904.2|34830|34904.8|34828|34906.4|34830|34901.8|34827|22
1649735620000|2022-04-12 03:53:40|34902.6|34829|34905.8|34829|34906.4|34829|34902.5|34829|13
1649735630000|2022-04-12 03:53:50|34904.2|34842.2|34905.3|34841.1|34906.4|34842.6|34904.2|34837.3|13
1649735640000|2022-04-12 03:54:00|34904.4|34838.1|34909|34835.9|34909.8|34838.1|34904.4|34829|8
1649735650000|2022-04-12 03:54:10|34908.4|34837.6|34904.7|34829.1|34909.3|34837.6|34904.7|34829.1|8
1649735660000|2022-04-12 03:54:20|34906|34830.1|34905.6|34826.6|34907.2|34830.9|34904.8|34826.2|15
1649735670000|2022-04-12 03:54:30|34906|34827.7|34904.3|34837.6|34908.8|34842.4|34903.4|34827.7|10
1649735680000|2022-04-12 03:54:40|34903.4|34835.7|34906.9|34835.7|34909.5|34839|34903.4|34835.7|12
1649735690000|2022-04-12 03:54:50|34906.2|34842.4|34909.1|34824|34915.5|34846.9|34905.3|34822.4|21
1649735700000|2022-04-12 03:55:00|34908.9|34822.8|34905.3|34832|34910.8|34834.8|34904.7|34822.8|29
1649735710000|2022-04-12 03:55:10|34906.3|34826.5|34901.9|34828.4|34906.4|34832.9|34901.9|34826.5|14
1649735720000|2022-04-12 03:55:20|34905.7|34826.6|34905.2|34828|34907.7|34828.5|34904.1|34826.2|18
1649735730000|2022-04-12 03:55:30|34906|34852.3|34902.5|34822.8|34911.4|34852.3|34894.4|34822.4|16
1649735740000|2022-04-12 03:55:40|34904.6|34821.8|34904.3|34823.2|34904.6|34825.2|34894.4|34821.8|8
1649735750000|2022-04-12 03:55:50|34902.9|34822.9|34904.4|34823.4|34904.8|34823.6|34902.3|34822.8|13
1649735760000|2022-04-12 03:56:00|34904.7|34823.3|34901.6|34826.1|34905.3|34829.2|34901.1|34823.3|15
1649735770000|2022-04-12 03:56:10|34902.3|34826.5|34899.9|34827.2|34904.9|34827.3|34899.9|34825.2|13
1649735780000|2022-04-12 03:56:20|34899.2|34833|34902|34838.4|34904.1|34838.4|34898.4|34828.1|11
1649735790000|2022-04-12 03:56:30|34905.9|34833.8|34901.1|34827|34905.9|34833.8|34900.1|34827|10
1649735800000|2022-04-12 03:56:40|34894.4|34844.4|34903.5|34833.1|34905.9|34846.5|34894.3|34827|21
1649735810000|2022-04-12 03:56:50|34902.1|34829.5|34901.8|34823.1|34908.8|34829.5|34901.8|34822.3|13
1649735820000|2022-04-12 03:57:00|34904.5|34821.8|34903.2|34834.3|34904.8|34834.3|34901.1|34821.8|22
1649735830000|2022-04-12 03:57:10|34904.3|34833.1|34892.4|34825|34904.5|34833.8|34892.4|34825|12
1649735840000|2022-04-12 03:57:20|34892.3|34840.7|34899.1|34823.2|34901.6|34840.8|34890.2|34822.6|14
1649735850000|2022-04-12 03:57:30|34898.4|34823|34900.4|34819.7|34903|34823|34898.1|34818.6|18
1649735860000|2022-04-12 03:57:40|34904.4|34819.5|34901.3|34819.5|34904.4|34820.4|34900.6|34819.5|15
1649735870000|2022-04-12 03:57:50|34900.2|34828.3|34899.3|34824.5|34901|34828.3|34899.3|34824.5|12
1649735880000|2022-04-12 03:58:00|34897.6|34824.8|34896.5|34824.8|34899|34826|34896.5|34824.8|6
1649735890000|2022-04-12 03:58:10|34897|34825.3|34900|34822.8|34903.1|34841.1|34890|34822.8|12
1649735900000|2022-04-12 03:58:20|34894.3|34844.3|34892.4|34842.4|34898.9|34844.3|34886.2|34821.5|13
1649735910000|2022-04-12 03:58:30|34886.3|34836.3|34900.8|34817.1|34904.1|34836.3|34886.3|34817.1|15
1649735920000|2022-04-12 03:58:40|34901.7|34826.3|34899.2|34823.1|34902|34826.3|34899.2|34822.4|11
1649735930000|2022-04-12 03:58:50|34898.7|34823.9|34898.6|34818|34898.7|34824|34894.5|34817.3|10
1649735940000|2022-04-12 03:59:00|34898.3|34824.7|34899.8|34823|34899.8|34824.7|34895.2|34821.9|12
1649735950000|2022-04-12 03:59:10|34898.7|34822|34898.6|34832.4|34903.4|34847.8|34896|34821.5|23
1649735960000|2022-04-12 03:59:20|34897.7|34830.5|34899.2|34832.4|34899.3|34832.4|34895.4|34830.5|14
1649735970000|2022-04-12 03:59:30|34898.3|34830.5|34899.5|34819.6|34901|34832.4|34898.3|34819.6|17
1649735980000|2022-04-12 03:59:40|34899.1|34819.3|34898.6|34827.6|34900|34827.8|34896.9|34817.9|16
1649735990000|2022-04-12 03:59:50|34899.4|34825.4|34899.6|34821.3|34901.2|34825.8|34896.7|34821.3|12
1649736000000|2022-04-12 04:00:00|34898.9|34822.5|34898.6|34822.8|34904.8|34825.6|34894|34816.8|28
1649736010000|2022-04-12 04:00:10|34897.2|34822.3|34897.3|34823.1|34899.1|34823.9|34896.8|34819.5|21
1649736020000|2022-04-12 04:00:20|34896.8|34822.7|34895.4|34823.9|34896.8|34826.4|34892.9|34822.4|16
1649736030000|2022-04-12 04:00:30|34895.9|34824.2|34895.8|34817.1|34898.5|34824.9|34895.8|34816.7|16
1649736040000|2022-04-12 04:00:40|34898.5|34816.2|34892.7|34820.4|34898.5|34826|34892|34816.2|19
1649736050000|2022-04-12 04:00:50|34892|34819.7|34890.4|34823.7|34892.3|34824.5|34890.4|34819.7|12
1649736060000|2022-04-12 04:01:00|34884.3|34834.3|34894.5|34819.7|34896.1|34834.3|34882.8|34818.2|18
1649736070000|2022-04-12 04:01:10|34892|34822.9|34891.7|34820.5|34892|34822.9|34891.6|34820.5|5
1649736080000|2022-04-12 04:01:20|34892.6|34827.7|34897.1|34818|34906|34836.9|34886.9|34818|20
1649736090000|2022-04-12 04:01:30|34896.6|34819|34894.2|34822.8|34896.7|34826.8|34890.9|34818.1|23
1649736100000|2022-04-12 04:01:40|34894.4|34823.7|34891.6|34822.2|34894.4|34823.7|34891.2|34821.4|11
1649736110000|2022-04-12 04:01:50|34892.1|34822.5|34887.3|34837.3|34892.9|34837.3|34886|34820|11
1649736120000|2022-04-12 04:02:00|34885.6|34835.6|34897|34820|34897.6|34835.6|34885.6|34820|15
1649736130000|2022-04-12 04:02:10|34896.2|34841.7|34897.4|34816.9|34897.9|34843.7|34891|34816.9|21
1649736140000|2022-04-12 04:02:20|34898|34817.2|34895.6|34817.3|34898|34817.5|34895.4|34816.9|10
1649736150000|2022-04-12 04:02:30|34894.7|34817.7|34895.8|34819.1|34897.3|34828.1|34892.5|34817.7|9
1649736160000|2022-04-12 04:02:40|34894.7|34817.9|34897.1|34832|34898.8|34832|34892|34817.9|15
1649736170000|2022-04-12 04:02:50|34900.2|34827.2|34892.5|34818.9|34900.2|34829|34891.2|34817.9|11
1649736180000|2022-04-12 04:03:00|34892.9|34818.7|34895|34829.8|34897.7|34833.1|34892.3|34818.4|13
1649736190000|2022-04-12 04:03:10|34893.8|34828.5|34891.7|34814.9|34898.1|34829|34890.9|34812.4|25
1649736200000|2022-04-12 04:03:20|34890.7|34815|34892.9|34814.9|34895.9|34815.7|34890.7|34812.5|15
1649736210000|2022-04-12 04:03:30|34890.6|34814.6|34889.5|34815.3|34891.1|34815.9|34889.5|34814.2|4
1649736220000|2022-04-12 04:03:40|34889.6|34815.4|34903.1|34834.2|34903.1|34834.2|34889.6|34814.9|15
1649736230000|2022-04-12 04:03:50|34901.6|34825.7|34899|34824.9|34901.6|34832.2|34894.4|34822.4|23
1649736240000|2022-04-12 04:04:00|34898.4|34823.4|34898.2|34815.8|34898.9|34831.5|34893.4|34815.8|18
1649736250000|2022-04-12 04:04:10|34897.3|34815.9|34895|34822.4|34902.1|34827.5|34893.7|34814.6|15
1649736260000|2022-04-12 04:04:20|34895.3|34822.3|34893.5|34821.5|34897|34822.3|34893.2|34819.6|16
1649736270000|2022-04-12 04:04:30|34894.4|34822|34893.5|34830.4|34895.3|34830.4|34893|34821.5|15
1649736280000|2022-04-12 04:04:40|34895.6|34831.5|34895.1|34819.2|34899.8|34831.5|34892.3|34819.2|21
1649736290000|2022-04-12 04:04:50|34894.2|34818.9|34893.2|34829.7|34895.9|34829.7|34891.9|34818.9|12
1649736300000|2022-04-12 04:05:00|34885.8|34835.8|34895.9|34815.1|34898.1|34835.8|34885.8|34815.1|20
1649736310000|2022-04-12 04:05:10|34895.5|34815.4|34892.4|34822.9|34899.7|34822.9|34892.4|34813.9|11
1649736320000|2022-04-12 04:05:20|34892.1|34821.4|34894.7|34817.8|34895.3|34821.4|34890.8|34817.8|9
1649736330000|2022-04-12 04:05:30|34893.3|34818.8|34890.6|34827.9|34893.5|34827.9|34890.6|34818.6|8
1649736340000|2022-04-12 04:05:40|34881.7|34831.7|34883.1|34833.1|34887.9|34833.1|34881.7|34822.9|10
1649736350000|2022-04-12 04:05:50|34883.9|34833.9|34900|34814.9|34900|34833.9|34883.9|34814.9|6
1649736360000|2022-04-12 04:06:00|34897.3|34815.9|34891.1|34825.1|34897.3|34825.1|34891.1|34814.9|11
1649736370000|2022-04-12 04:06:10|34891.6|34823.1|34895.5|34817.7|34896.5|34823.1|34891.6|34817.5|10
1649736380000|2022-04-12 04:06:20|34893.5|34819.1|34891.3|34825.2|34895.2|34826.7|34891.3|34818.6|13
1649736390000|2022-04-12 04:06:30|34886.1|34836.1|34891.2|34816.9|34893.7|34836.1|34886.1|34816.6|10
1649736400000|2022-04-12 04:06:40|34896.1|34816.6|34891.6|34818|34896.1|34818|34891.6|34816.6|11
1649736410000|2022-04-12 04:06:50|34896.3|34815.1|34893.6|34818.6|34896.3|34826.1|34889|34815|10
1649736420000|2022-04-12 04:07:00|34895|34821.9|34896.3|34817.9|34897.4|34823.1|34892|34817.9|18
1649736430000|2022-04-12 04:07:10|34894.3|34818.9|34896.1|34822.9|34896.7|34824.6|34894|34817.5|11
1649736440000|2022-04-12 04:07:20|34894.9|34823.8|34885.6|34818|34896.2|34823.8|34885.3|34818|7
1649736450000|2022-04-12 04:07:30|34885.9|34833.5|34892.8|34829.1|34896.1|34833.5|34885.5|34829.1|11
1649736460000|2022-04-12 04:07:40|34893.4|34829.6|34892.4|34815|34894|34836.9|34885.2|34815|10
1649736470000|2022-04-12 04:07:50|34891.3|34814.7|34888.4|34815.8|34891.3|34816.2|34887.4|34814.7|10
1649736480000|2022-04-12 04:08:00|34888.3|34815|34893.1|34823|34894.8|34825.2|34887.7|34815|9
1649736490000|2022-04-12 04:08:10|34892.5|34822.3|34884.4|34818|34892.5|34822.3|34884.4|34818|3
1649736500000|2022-04-12 04:08:20|34885|34816.6|34892.6|34842.6|34899.1|34842.6|34884.7|34816.6|12
1649736510000|2022-04-12 04:08:30|34890.1|34840.1|34894.5|34816.6|34896.3|34840.1|34885|34816.6|8
1649736520000|2022-04-12 04:08:40|34894.1|34816.9|34894|34820.5|34900.9|34827.8|34892.7|34812.2|17
1649736530000|2022-04-12 04:08:50|34892.9|34822.1|34891.3|34822.1|34892.9|34822.1|34891.3|34822.1|2
1649736540000|2022-04-12 04:09:00|34899.5|34823.8|34895.2|34819.7|34899.5|34823.8|34893.8|34813.3|16
1649736550000|2022-04-12 04:09:10|34896.1|34820.1|34894.4|34820.2|34899.4|34825.8|34894.2|34819.6|13
1649736560000|2022-04-12 04:09:20|34893.8|34818.6|34892.6|34818.6|34893.8|34819.1|34892.5|34818.5|8
1649736570000|2022-04-12 04:09:30|34890.7|34825.7|34897.9|34815.9|34898|34833.4|34890.7|34815.9|10
1649736580000|2022-04-12 04:09:40|34893.2|34814.9|34891.2|34816|34894.5|34816.4|34891.2|34814.9|11
1649736590000|2022-04-12 04:09:50|34892|34815.7|34892|34816.1|34893|34816.6|34891.2|34815.1|5
1649736600000|2022-04-12 04:10:00|34890.5|34815.9|34894|34818|34898.9|34828|34890.4|34813|11
1649736610000|2022-04-12 04:10:10|34894.7||34893.8||34894.8||34888.9||21
1649736620000|2022-04-12 04:10:20|34893.4|34833.4|34895.2|34818|34897.1|34833.4|34891.9|34818|12
1649736630000|2022-04-12 04:10:30|34891.9|34815.4|34895.2|34814.2|34896.8|34815.7|34889.9|34814.2|12
1649736640000|2022-04-12 04:10:40|34893.1|34815.7|34898.8|34825.8|34900.3|34829.8|34893.1|34814.9|12
1649736650000|2022-04-12 04:10:50|34898|34824.3|34893.6|34821.8|34898.6|34829.7|34893.6|34821.7|11
1649736660000|2022-04-12 04:11:00|34893.1|34823.1|34890.7|34818|34893.9|34841.4|34889.6|34818|15
1649736670000|2022-04-12 04:11:10|34885.8||34885.2||34886.3||34885.1||5
1649736680000|2022-04-12 04:11:20|34885|34814.8|34892|34814.8|34892|34814.8|34884.5|34814.8|8
1649736690000|2022-04-12 04:11:30|34890.5|34814.9|34886.5|34821.6|34890.6|34834.1|34880.6|34814.9|16
1649736700000|2022-04-12 04:11:40|34886.8|34823.7|34889.9|34826.1|34889.9|34836.3|34880.9|34822|8
1649736710000|2022-04-12 04:11:50|34889.8|34826.3|34885.1|34818|34889.8|34826.3|34885.1|34818|8
1649736720000|2022-04-12 04:12:00|34885|34838.8|34885.1|34818|34888.8|34851.7|34871.7|34818|13
1649736730000|2022-04-12 04:12:10|34884.9||34893.8||34894.5||34884.9||10
1649736740000|2022-04-12 04:12:20|34892.9|34821.1|34895.3|34814.4|34895.6|34834.4|34884.4|34812.9|22
1649736750000|2022-04-12 04:12:30|34896.1|34815.4|34890.2|34813.7|34896.8|34815.4|34889.6|34813.7|7
1649736760000|2022-04-12 04:12:40|34895.1|34814.1|34891.3|34821.6|34895.6|34825.5|34889.8|34814.1|9
1649736770000|2022-04-12 04:12:50|34889.9|34821.7|34891.8|34814.4|34895.9|34834.6|34884.6|34814.4|23
1649736780000|2022-04-12 04:13:00|34888.9|34815.7|34894.6|34816|34895.7|34816|34888.9|34813.1|14
1649736790000|2022-04-12 04:13:10|34895.7|34815.5|34894.5|34814.6|34904|34836.9|34885.1|34814.2|19
1649736800000|2022-04-12 04:13:20|34892.4|34814.2|34892.9|34815.5|34895|34833.4|34883.4|34812.9|12
1649736810000|2022-04-12 04:13:30|34889.8|34817.7|34891.3|34816.5|34892.7|34817.8|34888.7|34815.7|6
1649736820000|2022-04-12 04:13:40|34892.6|34815.7|34891.8|34822.1|34892.6|34826.1|34889.2|34815.7|11
1649736830000|2022-04-12 04:13:50|34891.6|34827.7|34895.1|34815.9|34895.1|34827.7|34890.7|34814.1|18
1649736840000|2022-04-12 04:14:00|34894.8|34815.5|34890.3|34819.4|34896.6|34839|34887|34815.5|25
1649736850000|2022-04-12 04:14:10|34890.2|34817.6|34892.3|34818.3|34894.3|34824.7|34888.6|34816.7|17
1649736860000|2022-04-12 04:14:20|34892.2|34818.1|34890.9|34823.2|34895|34823.2|34890.9|34816.9|8
1649736870000|2022-04-12 04:14:30|34891.4|34821.5|34890|34819.1|34893.9|34821.5|34890|34818.1|10
1649736880000|2022-04-12 04:14:40|34890.8|34819.6|34892.9|34826.7|34897.5|34842.5|34883.3|34817.2|14
1649736890000|2022-04-12 04:14:50|34894.8|34829.6|34888.6|34838.6|34898.4|34838.6|34887|34820|20
1649736900000|2022-04-12 04:15:00|34896.5|34833.4|34897.2|34818.8|34897.2|34840.1|34890.1|34818.8|15
1649736910000|2022-04-12 04:15:10|34897.5|34820|34895.2|34817.5|34898.5|34823.9|34892.8|34817.5|17
1649736920000|2022-04-12 04:15:20|34896|34817.7|34894.7|34822.4|34896.4|34822.4|34893.8|34817.7|10
1649736930000|2022-04-12 04:15:30|34893.8|34821.2|34884|34834|34893.8|34834|34884|34821.2|6
1649736940000|2022-04-12 04:15:40|34885.3|34835.3|34894.4|34825.5|34894.9|34835.5|34885|34825.5|8
1649736950000|2022-04-12 04:15:50|34894.5|34827.4|34899.2|34836.7|34899.2|34842.6|34889.2|34816.8|18
1649736960000|2022-04-12 04:16:00|34895.5|34818|34894.4|34813.9|34895.5|34818|34890.9|34813.6|12
1649736970000|2022-04-12 04:16:10|34897.3|34813.1|34893.6|34819.7|34897.3|34823.1|34892.6|34813.1|17
1649736980000|2022-04-12 04:16:20|34893.2|34819.4|34895.8|34819.2|34896.8|34821.2|34892.4|34816.8|13
1649736990000|2022-04-12 04:16:30|34897|34819.6|34897.7|34816.5|34900.2|34820|34893.1|34815.9|14
1649737000000|2022-04-12 04:16:40|34899.3|34816.6|34895.6|34823.1|34899.3|34826|34895.6|34815|14
1649737010000|2022-04-12 04:16:50|34895.1|34822.6|34898.2|34819.1|34898.4|34822.6|34894.6|34818.7|11
1649737020000|2022-04-12 04:17:00|34898.9|34819.5|34895|34816.9|34898.9|34820.4|34895|34815.9|17
1649737030000|2022-04-12 04:17:10|34895.7|34826.8|34894.2|34821.6|34896.8|34826.8|34893.6|34819.8|7
1649737040000|2022-04-12 04:17:20|34898.3|34823.9|34895.6|34832.2|34898.3|34832.2|34894.7|34817.8|13
1649737050000|2022-04-12 04:17:30|34895.1|34831.8|34894.3|34827.8|34896.5|34831.8|34894.3|34827.8|13
1649737060000|2022-04-12 04:17:40|34891.9|34819|34889.3|34839.3|34896.2|34842.3|34885.9|34819|12
1649737070000|2022-04-12 04:17:50|34898.9|34833.1|34894.4|34822.6|34900.3|34842.3|34889.6|34814|26
1649737080000|2022-04-12 04:18:00|34894.9|34821.8|34895.5|34817.2|34898.4|34825.3|34892.2|34817.2|15
1649737090000|2022-04-12 04:18:10|34895.3|34814.8|34893.1|34817.1|34896.4|34818.4|34893.1|34814.8|11
1649737100000|2022-04-12 04:18:20|34893.9|34817.2|34894.2|34815.6|34895.8|34820.1|34892.9|34815.6|17
1649737110000|2022-04-12 04:18:30|34894.4|34815.8|34892.1|34818|34897|34836.2|34885.1|34815.8|18
1649737120000|2022-04-12 04:18:40|34896.4|34817|34893|34813.8|34896.4|34817|34892.3|34813.8|15
1649737130000|2022-04-12 04:18:50|34891.4|34815|34892.9|34825.8|34895.5|34826.6|34891.4|34813.9|9
1649737140000|2022-04-12 04:19:00|34892.2|34823.6|34891.6|34820.6|34893|34823.6|34890.7|34820.2|8
1649737150000|2022-04-12 04:19:10|34890.3|34820.9|34893.3|34817|34896.7|34824.2|34890.3|34817|8
1649737160000|2022-04-12 04:19:20|34893.1|34832.2|34880.7|34830.7|34893.1|34832.2|34880.7|34830.7|9
1649737170000|2022-04-12 04:19:30|34888.4|34838.4|34886.3|34822.9|34888.4|34838.4|34880.7|34822.9|8
1649737180000|2022-04-12 04:19:40|34886.7|34824.6|34889.3|34820.7|34894.3|34830.7|34880.7|34820.7|11
1649737190000|2022-04-12 04:19:50|34889.6|34821.5|34883.2|34814.4|34889.6|34821.5|34883.2|34814|5
1649737200000|2022-04-12 04:20:00|34883.3|34814.8|34896.4|34820.7|34896.4|34821.6|34883.2|34813.4|14
1649737210000|2022-04-12 04:20:10|34896|34820.8|34895.2|34816|34896.6|34820.8|34893.2|34816|8
1649737220000|2022-04-12 04:20:20|34890.6|34816.5|34893.1|34817.3|34895|34817.3|34887.1|34815.7|8
1649737230000|2022-04-12 04:20:30|34892.5|34817.1|34891|34813.4|34900.5|34825.9|34890.7|34813.4|19
1649737240000|2022-04-12 04:20:40|34891.6|34813.5|34884.6|34814.7|34892.4|34814.7|34884.6|34813.5|7
1649737250000|2022-04-12 04:20:50|34892.2|34813.6|34898|34823.7|34898|34823.7|34889.9|34813.6|15
1649737260000|2022-04-12 04:21:00|34895.5|34820.7|34894|34818|34895.5|34821.3|34892.4|34816.7|11
1649737270000|2022-04-12 04:21:10|34890.7|34817|34894.3|34829.5|34900|34833.1|34890.6|34817|14
1649737280000|2022-04-12 04:21:20|34890.2|34824.5|34886.5|34817|34892.7|34827.7|34886.5|34817|7
1649737290000|2022-04-12 04:21:30|34886.7|34828|34894.6|34820.4|34896.8|34828|34886.4|34820.4|9
1649737300000|2022-04-12 04:21:40|34895|34821.7|34890.8|34816.7|34895.2|34823.7|34890.3|34816.1|18
1649737310000|2022-04-12 04:21:50|34891.2|34817.1|34891.9|34817|34892.5|34818.4|34890.2|34815.8|16
1649737320000|2022-04-12 04:22:00|34891.5|34816.8|34889.5|34819.4|34894|34822|34889.5|34815.2|23
1649737330000|2022-04-12 04:22:10|34889.3|34819|34889.3|34816.2|34890.5|34819|34888.2|34816.1|9
1649737340000|2022-04-12 04:22:20|34892.7|34814.5|34889.5|34813.7|34893.5|34814.5|34887.6|34813.4|12
1649737350000|2022-04-12 04:22:30|34889.6|34813.6|34889.7|34824.9|34889.7|34824.9|34887.1|34812.6|8
1649737360000|2022-04-12 04:22:40|34889.3|34823.5|34885.8|34815.9|34889.3|34823.5|34885.8|34815.9|9
1649737370000|2022-04-12 04:22:50|34889.5|34814.6|34890.2|34824.4|34890.7|34824.4|34887.4|34814.6|11
1649737380000|2022-04-12 04:23:00|34881.4|34831.4|34881.9|34813.4|34896|34831.4|34881.4|34813|18
1649737390000|2022-04-12 04:23:10|34883.4|34813.3|34892.8|34814.4|34893.1|34827.8|34882.7|34813|18
1649737400000|2022-04-12 04:23:20|34894.1|34815.7|34889.4|34815.5|34894.1|34821.6|34889.3|34814.2|11
1649737410000|2022-04-12 04:23:30|34889.9|34815.6|34887.6|34810.8|34890.1|34816.1|34886.5|34809.4|16
1649737420000|2022-04-12 04:23:40|34888.1|34810.7|34889.5|34815.6|34890.3|34817.3|34885.8|34809.3|21
1649737430000|2022-04-12 04:23:50|34889.8|34816.6|34890.1|34815.5|34895|34816.6|34889|34814|11
1649737440000|2022-04-12 04:24:00|34890|34815|34888.1|34816|34890.8|34817.4|34887.5|34810.6|14
1649737450000|2022-04-12 04:24:10|34889.3|34816.6|34888.4|34812.6|34889.3|34816.6|34886.2|34811.7|13
1649737460000|2022-04-12 04:24:20|34888.7|34813.5|34884.9|34807.6|34888.7|34813.5|34884.6|34807.6|8
1649737470000|2022-04-12 04:24:30|34884.6|34807.8|34886.9|34812.2|34888.1|34814.4|34883.6|34807.4|18
1649737480000|2022-04-12 04:24:40|34887.3|34811.8|34884.7|34811.7|34887.3|34812|34884.7|34811.3|5
1649737490000|2022-04-12 04:24:50|34883.5|34809|34890.4|34821.3|34890.5|34821.6|34881.3|34809|11
1649737500000|2022-04-12 04:25:00|34888.1|34819|34885.4|34809.3|34888.1|34819|34881.4|34809.2|16
1649737510000|2022-04-12 04:25:10|34884.3|34809.6|34885.5|34813.4|34888.9|34819.7|34882.5|34807.3|15
1649737520000|2022-04-12 04:25:20|34889.4|34812.9|34883.7|34808.6|34889.4|34814.7|34883.7|34808.6|13
1649737530000|2022-04-12 04:25:30|34880.8|34809|34887.7|34813.6|34889.2|34815.2|34880.8|34807.8|17
1649737540000|2022-04-12 04:25:40|34888.5|34813.8|34885.7|34813.1|34888.5|34814.2|34885.7|34812|15
1649737550000|2022-04-12 04:25:50|34886.6|34814|34887.1|34816|34888.5|34817.8|34885|34813.4|7
1649737560000|2022-04-12 04:26:00|34888.1|34816.6|34885.5|34807.4|34889.3|34817.1|34882|34807.1|20
1649737570000|2022-04-12 04:26:10|34883.4|34807.2|34880.7|34806.3|34884.6|34807.6|34880.7|34805.6|28
1649737580000|2022-04-12 04:26:20|34880.8|34806.2|34883.7|34810.3|34888|34813|34879.2|34805.7|20
1649737590000|2022-04-12 04:26:30|34883.1|34811|34883.4|34807.9|34884.2|34811|34882.1|34807.6|13
1649737600000|2022-04-12 04:26:40|34873.2|34802.4|34875|34801.1|34880.1|34804.1|34871.9|34799.9|20
1649737610000|2022-04-12 04:26:50|34881.2|34800.9|34876.4|34801.1|34881.2|34801.8|34874.7|34800.8|22
1649737620000|2022-04-12 04:27:00|34877.6|34801.2|34880.7|34805.9|34882.7|34808.5|34876.8|34800.8|18
1649737630000|2022-04-12 04:27:10|34879.9|34805.2|34883.5|34806.4|34883.8|34809.1|34879.9|34805.2|15
1649737640000|2022-04-12 04:27:20|34882.5|34809.9|34875.4|34805.7|34882.6|34811.2|34875.4|34805.7|20
1649737650000|2022-04-12 04:27:30|34877.6|34805.9|34882.5|34804.7|34884.4|34806.4|34877.3|34803.6|25
1649737660000|2022-04-12 04:27:40|34883.1|34804.6|34878|34807.4|34883.5|34808.4|34877.1|34804.3|11
1649737670000|2022-04-12 04:27:50|34877.3|34807.9|34878.8|34809.9|34881.4|34811.9|34877.3|34806.8|16
1649737680000|2022-04-12 04:28:00|34880.4|34812.5|34864.7|34844.7|34883.1|34845|34864.7|34808.4|17
1649737690000|2022-04-12 04:28:10|34865.1|34845.1|34865.3|34845.3|34881.9|34849.9|34863.7|34829|16
1649737700000|2022-04-12 04:28:20|34865.5|34845.5|34866.6|34846.6|34867.3|34847.3|34864.8|34844.8|20
1649737710000|2022-04-12 04:28:30|34867.2|34847.2|34889.7|34822.1|34889.9|34847.3|34865.8|34822.1|17
1649737720000|2022-04-12 04:28:40|34890.2|34821.4|34880.2|34830.2|34891.4|34831.7|34879.6|34821|17
1649737730000|2022-04-12 04:28:50|34880.5|34830.5|34891.7|34825.6|34892.7|34830.6|34879.1|34822.8|22
1649737740000|2022-04-12 04:29:00|34891.8|34825.2|34883.4|34833.4|34892.8|34834|34880.7|34824.9|25
1649737750000|2022-04-12 04:29:10|34883.2|34833.2|34884.5|34834.5|34885.9|34835.9|34882.3|34832.3|14
1649737760000|2022-04-12 04:29:20|34884|34834|34879.8|34829.8|34884|34834|34879.8|34829.8|15
1649737770000|2022-04-12 04:29:30|34880|34830|34864.5|34844.5|34886.4|34844.7|34864.4|34821.7|17
1649737780000|2022-04-12 04:29:40|34863.9|34843.9|34863.8|34843.8|34865.5|34845.5|34863.6|34843.6|8
1649737790000|2022-04-12 04:29:50|34863.6|34843.6|34865.2|34845.2|34865.2|34845.2|34863.2|34843.2|19
1649737800000|2022-04-12 04:30:00|34865.5|34845.5|34861.8|34841.8|34865.5|34845.5|34861.1|34841.1|17
1649737810000|2022-04-12 04:30:10|34860.5|34840.5|34862.8|34842.8|34863.1|34843.1|34860.3|34840.3|15
1649737820000|2022-04-12 04:30:20|34862.5|34842.5|34860.8|34840.8|34862.7|34842.7|34860.8|34840.8|12
1649737830000|2022-04-12 04:30:30|34861.3|34841.3|34877.8|34827.8|34884.6|34841.3|34860.6|34821.5|9
1649737840000|2022-04-12 04:30:40|34876.8|34826.8|34876|34826|34876.8|34826.8|34875.9|34825.9|10
1649737850000|2022-04-12 04:30:50|34876.1|34826.1|34861.7|34841.7|34886.3|34844.1|34861.6|34822.1|15
1649737860000|2022-04-12 04:31:00|34862|34842|34875.9|34825.9|34877.3|34843.5|34861.3|34825.5|22
1649737870000|2022-04-12 04:31:10|34875.7|34825.7|34876.4|34826.4|34876.8|34826.8|34875.4|34825.4|19
1649737880000|2022-04-12 04:31:20|34876.6|34826.6|34876.4|34826.4|34876.6|34826.6|34875.2|34825.2|13
1649737890000|2022-04-12 04:31:30|34875.9|34825.9|34876.5|34826.5|34876.9|34826.9|34875.7|34825.7|11
1649737900000|2022-04-12 04:31:40|34876.2|34826.2|34885.6|34820.5|34886.3|34827.1|34875.7|34820.3|12
1649737910000|2022-04-12 04:31:50|34885|34820.7|34877.1|34827.1|34885.5|34827.9|34877.1|34820.4|14
1649737920000|2022-04-12 04:32:00|34877.2|34827.2|34876.8|34826.8|34884.7|34827.8|34876.6|34822.4|12
1649737930000|2022-04-12 04:32:10|34877|34827|34876.2|34826.2|34877.9|34827.9|34876.2|34826.2|17
1649737940000|2022-04-12 04:32:20|34876.1|34826.1|34876|34826|34877.1|34827.1|34875.8|34825.8|9
1649737950000|2022-04-12 04:32:30|34876.1|34826.1|34875.8|34825.8|34884.2|34827.4|34875.2|34820.9|15
1649737960000|2022-04-12 04:32:40|34875.6|34825.6|34874.9|34824.9|34886.5|34829.2|34874.9|34820.7|27
1649737970000|2022-04-12 04:32:50|34874.6|34824.6|34876.5|34826.5|34876.5|34826.5|34874.4|34824.4|12
1649737980000|2022-04-12 04:33:00|34875.8|34825.8|34878.6|34828.6|34879.7|34829.7|34875.4|34825.4|12
1649737990000|2022-04-12 04:33:10|34879|34829|34877.1|34827.1|34883.3|34829|34875.3|34817.9|22
1649738000000|2022-04-12 04:33:20|34876.3|34826.3|34860.4|34840.4|34876.4|34842.9|34860.3|34825.7|18
1649738010000|2022-04-12 04:33:30|34859.8|34839.8|34860.3|34840.3|34860.8|34840.8|34858.8|34838.8|18
1649738020000|2022-04-12 04:33:40|34860.4|34840.4|34854.9|34834.9|34873.2|34840.4|34854.9|34821.4|13
1649738030000|2022-04-12 04:33:50|34855|34835|34857.1|34837.1|34858.6|34838.6|34855|34835|19
1649738040000|2022-04-12 04:34:00|34879.7|34816.9|34873|34823|34879.9|34823.6|34872.8|34816.8|18
1649738050000|2022-04-12 04:34:10|34873.3|34823.3|34872.1|34822.1|34873.3|34823.3|34871.8|34821.8|13
1649738060000|2022-04-12 04:34:20|34874.2|34824.2|34882.3|34819.6|34883.6|34824.3|34873.6|34818.8|14
1649738070000|2022-04-12 04:34:30|34875.5|34825.5|34883.2|34819.4|34885.3|34825.5|34875.1|34818.4|13
1649738080000|2022-04-12 04:34:40|34883.7|34819.3|34874.1|34824.1|34883.7|34826|34873.9|34819.3|20
1649738090000|2022-04-12 04:34:50|34873.7|34823.7|34874.8|34824.8|34875.8|34825.8|34873.3|34823.3|11
1649738100000|2022-04-12 04:35:00|34875|34825|34874.5|34824.5|34875|34825|34873.5|34823.5|10
1649738110000|2022-04-12 04:35:10|34874.1|34824.1|34875.5|34825.5|34877|34827|34872.2|34822.2|9
1649738120000|2022-04-12 04:35:20|34874.7|34824.7|34857.5|34837.5|34883|34844.6|34856|34813.8|25
1649738130000|2022-04-12 04:35:30|34857.3|34837.3|34859.2|34839.2|34884.9|34839.2|34857.3|34818.1|15
1649738140000|2022-04-12 04:35:40|34858.1|34838.1|34858.5|34838.5|34858.5|34838.5|34858|34838|7
1649738150000|2022-04-12 04:35:50|34858.8|34838.8|34859.3|34839.3|34859.3|34839.3|34858|34838|15
1649738160000|2022-04-12 04:36:00|34880.7|34817.3|34881.5|34818.5|34883.1|34840.7|34859|34817.3|21
1649738170000|2022-04-12 04:36:10|34874.5|34824.5|34873.9|34823.9|34881.4|34824.6|34873.9|34818.1|10
1649738180000|2022-04-12 04:36:20|34859.3|34839.3|34861|34841|34861.1|34841.1|34859|34839|14
1649738190000|2022-04-12 04:36:30|34860.4|34840.4|34860.9|34840.9|34861.7|34841.7|34859.6|34839.6|15
1649738200000|2022-04-12 04:36:40|34863.7|34843.7|34861.8|34841.8|34863.7|34843.7|34861.3|34841.3|19
1649738210000|2022-04-12 04:36:50|34862.1|34842.1|34861.3|34841.3|34862.1|34842.1|34859|34839|19
1649738220000|2022-04-12 04:37:00|34861.7|34841.7|34873.7|34823.7|34895.8|34851.8|34861.6|34815.6|28
1649738230000|2022-04-12 04:37:10|34874.1|34824.1|34859.7|34839.7|34874.1|34841.3|34855.9|34824.1|14
1649738240000|2022-04-12 04:37:20|34860.1|34840.1|34858.7|34838.7|34860.1|34840.1|34858.7|34838.7|11
1649738250000|2022-04-12 04:37:30|34860.5|34840.5|34859.5|34839.5|34860.5|34840.5|34859.5|34839.5|10
1649738260000|2022-04-12 04:37:40|34859.1|34839.1|34882.7|34820.3|34882.7|34843.2|34859|34820.3|25
1649738270000|2022-04-12 04:37:50|34883.3|34820.5|34875.9|34825.9|34883.3|34827.5|34874.2|34820.5|17
1649738280000|2022-04-12 04:38:00|34875.8|34825.8|34872.9|34822.9|34876.6|34840.1|34859.2|34822.6|17
1649738290000|2022-04-12 04:38:10|34872|34822|34859|34839|34874.2|34839|34859|34822|7
1649738300000|2022-04-12 04:38:20|34858.9|34838.9|34858.2|34838.2|34859.2|34839.2|34858.2|34838.2|11
1649738310000|2022-04-12 04:38:30|34858.4|34838.4|34857.9|34837.9|34860.6|34840.6|34857.9|34837.9|14
1649738320000|2022-04-12 04:38:40|34857.3|34837.3|34858.4|34838.4|34861.9|34841.9|34857.1|34837.1|16
1649738330000|2022-04-12 04:38:50|34858.2|34838.2|34860.7|34840.7|34861.5|34841.5|34857.5|34837.5|14
1649738340000|2022-04-12 04:39:00|34859.6|34839.6|34859.2|34839.2|34861|34841|34858.6|34838.6|21
1649738350000|2022-04-12 04:39:10|34859.3|34839.3|34859.9|34839.9|34860.2|34840.2|34859|34839|21
1649738360000|2022-04-12 04:39:20|34860.6|34840.6|34859.1|34839.1|34860.6|34840.6|34857.5|34837.5|16
1649738370000|2022-04-12 04:39:30|34858.7|34838.7|34857.3|34837.3|34861.3|34841.3|34854.7|34834.7|17
1649738380000|2022-04-12 04:39:40|34857.4|34837.4|34859.3|34839.3|34859.3|34839.3|34855.1|34835.1|12
1649738390000|2022-04-12 04:39:50|34861.8|34841.8|34857.7|34837.7|34861.8|34841.8|34857.7|34837.7|13
1649738400000|2022-04-12 04:40:00|34861.2|34841.2|34860.9|34840.9|34861.2|34841.2|34857.8|34837.8|17
1649738410000|2022-04-12 04:40:10|34860.5|34840.5|34859.7|34839.7|34860.5|34840.5|34859.1|34839.1|14
1649738420000|2022-04-12 04:40:20|34861.2|34841.2|34856|34836|34863.4|34843.4|34854.6|34834.6|17
1649738430000|2022-04-12 04:40:30|34858.6|34838.6|34856.7|34836.7|34860.7|34840.7|34856.7|34836.7|17
1649738440000|2022-04-12 04:40:40|34859.1|34839.1|34858.9|34838.9|34859.9|34839.9|34856.6|34836.6|14
1649738450000|2022-04-12 04:40:50|34859.1|34839.1|34858.2|34838.2|34859.1|34839.1|34856.8|34836.8|16
1649738460000|2022-04-12 04:41:00|34858.1|34838.1|34857.5|34837.5|34859.1|34839.1|34856.8|34836.8|10
1649738470000|2022-04-12 04:41:10|34857.9|34837.9|34856.9|34836.9|34858.1|34838.1|34856.9|34836.9|11
1649738480000|2022-04-12 04:41:20|34857.2|34837.2|34857.7|34837.7|34859.3|34839.3|34857.2|34837.2|18
1649738490000|2022-04-12 04:41:30|34857.4|34837.4|34856.3|34836.3|34857.7|34837.7|34856.3|34836.3|8
1649738500000|2022-04-12 04:41:40|34856.1|34836.1|34857.9|34837.9|34860.9|34840.9|34856.1|34836.1|15
1649738510000|2022-04-12 04:41:50|34857.3|34837.3|34857.9|34837.9|34859.6|34839.6|34857.2|34837.2|12
1649738520000|2022-04-12 04:42:00|34858.1|34838.1|34857.7|34837.7|34858.1|34838.1|34857.3|34837.3|10
1649738530000|2022-04-12 04:42:10|34857.8|34837.8|34857.1|34837.1|34859.3|34839.3|34856.9|34836.9|12
1649738540000|2022-04-12 04:42:20|34857|34837|34856.9|34836.9|34857|34837|34856.4|34836.4|9
1649738550000|2022-04-12 04:42:30|34855.7|34835.7|34858|34838|34858.6|34838.6|34855.2|34835.2|13
1649738560000|2022-04-12 04:42:40|34859.4|34839.4|34858.2|34838.2|34859.8|34839.8|34858.2|34838.2|9
1649738570000|2022-04-12 04:42:50|34856.9|34836.9|34857|34837|34858.3|34838.3|34856.9|34836.9|12
1649738580000|2022-04-12 04:43:00|34857.2|34837.2|34856.7|34836.7|34857.2|34837.2|34856.7|34836.7|3
1649738590000|2022-04-12 04:43:10|34859.9|34839.9|34857.9|34837.9|34859.9|34839.9|34857.9|34837.9|11
1649738600000|2022-04-12 04:43:20|34857.7|34837.7|34857.1|34837.1|34858|34838|34857|34837|10
1649738610000|2022-04-12 04:43:30|34857|34837|34858.8|34838.8|34859.2|34839.2|34856.8|34836.8|12
1649738620000|2022-04-12 04:43:40|34857.9|34837.9|34857.1|34837.1|34858.5|34838.5|34857|34837|7
1649738630000|2022-04-12 04:43:50|34857.2|34837.2|34857.2|34837.2|34857.2|34837.2|34856.7|34836.7|8
1649738640000|2022-04-12 04:44:00|34857.3|34837.3|34856|34836|34857.3|34837.3|34856|34836|7
1649738650000|2022-04-12 04:44:10|34856.9|34836.9|34856.6|34836.6|34858.3|34838.3|34855.8|34835.8|7
1649738660000|2022-04-12 04:44:20|34857|34837|34857.2|34837.2|34860.4|34840.4|34856.3|34836.3|11
1649738670000|2022-04-12 04:44:30|34858.2|34838.2|34860|34840|34861.7|34841.7|34858.2|34838.2|20
1649738680000|2022-04-12 04:44:40|34860.5|34840.5|34860.2|34840.2|34860.9|34840.9|34859.2|34839.2|11
1649738690000|2022-04-12 04:44:50|34860.8|34840.8|34861.8|34841.8|34862.5|34842.5|34858.9|34838.9|20
1649738700000|2022-04-12 04:45:00|34861.2|34841.2|34859.2|34839.2|34862.1|34842.1|34856.8|34836.8|28
1649738710000|2022-04-12 04:45:10|34858.8|34838.8|34857.2|34837.2|34860.6|34840.6|34857|34837|14
1649738720000|2022-04-12 04:45:20|34857.4|34837.4|34859.8|34839.8|34862.3|34842.3|34857.4|34837.4|12
1649738730000|2022-04-12 04:45:30|34860|34840|34861.8|34841.8|34863.1|34843.1|34858.4|34838.4|14
1649738740000|2022-04-12 04:45:40|34862|34842|34860.3|34840.3|34862|34842|34860.3|34840.3|11
1649738750000|2022-04-12 04:45:50|34860.1|34840.1|34861.9|34841.9|34864.7|34844.7|34858.5|34838.5|11
1649738760000|2022-04-12 04:46:00|34861.3|34841.3|34859|34839|34861.3|34841.3|34858.8|34838.8|15
1649738770000|2022-04-12 04:46:10|34858.7|34838.7|34863.1|34843.1|34883.5|34847.7|34858.3|34820.5|10
1649738780000|2022-04-12 04:46:20|34861.9|34841.9|34858.4|34838.4|34862.7|34842.7|34858|34838|13
1649738790000|2022-04-12 04:46:30|34857.9|34837.9|34860.8|34840.8|34862.7|34842.7|34857.6|34837.6|16
1649738800000|2022-04-12 04:46:40|34860.4|34840.4|34855.8|34835.8|34860.6|34840.6|34855.8|34835.8|16
1649738810000|2022-04-12 04:46:50|34855.6|34835.6|34856.6|34836.6|34858.3|34838.3|34855.6|34835.6|13
1649738820000|2022-04-12 04:47:00|34856.1|34836.1|34856|34836|34857.2|34837.2|34855.8|34835.8|12
1649738830000|2022-04-12 04:47:10|34856.4|34836.4|34857.3|34837.3|34859.7|34839.7|34856|34836|10
1649738840000|2022-04-12 04:47:20|34859|34839|34858.1|34838.1|34860|34840|34856.2|34836.2|14
1649738850000|2022-04-12 04:47:30|34860|34840|34859.2|34839.2|34860|34840|34857.7|34837.7|11
1649738860000|2022-04-12 04:47:40|34858.8|34838.8|34856.3|34836.3|34858.8|34838.8|34856.2|34836.2|8
1649738870000|2022-04-12 04:47:50|34856.6|34836.6|34858.8|34838.8|34858.8|34838.8|34856.4|34836.4|15
1649738880000|2022-04-12 04:48:00|34858.3|34838.3|34875.1|34825.1|34886|34840.5|34858.1|34820.1|9
1649738890000|2022-04-12 04:48:10|34876|34826|34858.9|34838.9|34876.1|34840.5|34858.6|34826|12
1649738900000|2022-04-12 04:48:20|34859.6|34839.6|34859.5|34839.5|34860.2|34840.2|34859.2|34839.2|16
1649738910000|2022-04-12 04:48:30|34859.8|34839.8|34857.7|34837.7|34859.8|34839.8|34856.6|34836.6|11
1649738920000|2022-04-12 04:48:40|34857.6|34837.6|34859.2|34839.2|34860.8|34840.8|34857.6|34837.6|16
1649738930000|2022-04-12 04:48:50|34859|34839|34855.3|34835.3|34884|34840.2|34855.3|34821|18
1649738940000|2022-04-12 04:49:00|34858.5|34838.5|34858.5|34838.5|34859.3|34839.3|34856.2|34836.2|22
1649738950000|2022-04-12 04:49:10|34858.3|34838.3|34858.8|34838.8|34860.9|34840.9|34858.3|34838.3|12
1649738960000|2022-04-12 04:49:20|34858.3|34838.3|34857.9|34837.9|34859.4|34839.4|34857.9|34837.9|11
1649738970000|2022-04-12 04:49:30|34857.7|34837.7|34856.3|34836.3|34860.6|34840.6|34855.9|34835.9|22
1649738980000|2022-04-12 04:49:40|34856|34836|34856.6|34836.6|34862.7|34842.7|34855.3|34835.3|17
1649738990000|2022-04-12 04:49:50|34856.8|34836.8|34858.3|34838.3|34858.4|34838.4|34855.6|34835.6|16
1649739000000|2022-04-12 04:50:00|34856.5|34836.5|34855.1|34835.1|34856.5|34836.5|34854.4|34834.4|12
1649739010000|2022-04-12 04:50:10|34855.6|34835.6|34857.2|34837.2|34858.6|34838.6|34855.4|34835.4|13
1649739020000|2022-04-12 04:50:20|34858|34838|34856|34836|34858|34838|34855.7|34835.7|17
1649739030000|2022-04-12 04:50:30|34855.8|34835.8|34855.9|34835.9|34859.5|34839.5|34854.8|34834.8|16
1649739040000|2022-04-12 04:50:40|34855.7|34835.7|34855.9|34835.9|34856.2|34836.2|34854.7|34834.7|10
1649739050000|2022-04-12 04:50:50|34879.4|34816.9|34856.9|34836.9|34879.4|34839.2|34856.6|34816.9|16
1649739060000|2022-04-12 04:51:00|34857.2|34837.2|34855.7|34835.7|34857.2|34837.2|34855.2|34835.2|12
1649739070000|2022-04-12 04:51:10|34855.9|34835.9|34857.5|34837.5|34858.8|34838.8|34855.5|34835.5|9
1649739080000|2022-04-12 04:51:20|34857.8|34837.8|34855.3|34835.3|34857.8|34837.8|34855.3|34835.3|15
1649739090000|2022-04-12 04:51:30|34855.7|34835.7|34859.9|34839.9|34859.9|34839.9|34855.4|34835.4|10
1649739100000|2022-04-12 04:51:40|34861.5|34841.5|34857.3|34837.3|34861.5|34841.5|34854.6|34834.6|18
1649739110000|2022-04-12 04:51:50|34855.4|34835.4|34855.5|34835.5|34855.7|34835.7|34854.7|34834.7|13
1649739120000|2022-04-12 04:52:00|34855.4|34835.4|34858.7|34838.7|34858.7|34838.7|34855.2|34835.2|10
1649739130000|2022-04-12 04:52:10|34857.9|34837.9|34853.2|34833.2|34859.8|34839.8|34853.2|34833.2|14
1649739140000|2022-04-12 04:52:20|34853.4|34833.4|34853.3|34833.3|34856.3|34836.3|34853.3|34833.3|18
1649739150000|2022-04-12 04:52:30|34853|34833|34854.3|34834.3|34856.1|34836.1|34853|34833|9
1649739160000|2022-04-12 04:52:40|34856.1|34836.1|34853.8|34833.8|34856.1|34836.1|34852.7|34832.7|12
1649739170000|2022-04-12 04:52:50|34854.2|34834.2|34853.9|34833.9|34854.4|34834.4|34853.7|34833.7|7
1649739180000|2022-04-12 04:53:00|34854|34834|34852.8|34832.8|34854.1|34834.1|34852.8|34832.8|7
1649739190000|2022-04-12 04:53:10|34852.7|34832.7|34856.2|34836.2|34856.5|34836.5|34852.7|34832.7|11
1649739200000|2022-04-12 04:53:20|34855.5|34835.5|34856.2|34836.2|34856.7|34836.7|34855|34835|17
1649739210000|2022-04-12 04:53:30|34855.8|34835.8|34872.5|34822.5|34873.6|34835.8|34855.8|34819.8|18
1649739220000|2022-04-12 04:53:40|34872.4|34822.4|34872.3|34822.3|34872.8|34822.8|34871.7|34821.7|13
1649739230000|2022-04-12 04:53:50|34872.1|34822.1|34856.7|34836.7|34872.1|34837.3|34856.7|34822|15
1649739240000|2022-04-12 04:54:00|34856.1|34836.1|34856.6|34836.6|34857.8|34837.8|34856.1|34836.1|11
1649739250000|2022-04-12 04:54:10|34856.4|34836.4|34857.5|34837.5|34858.1|34838.1|34856.1|34836.1|7
1649739260000|2022-04-12 04:54:20|34857.9|34837.9|34858.9|34838.9|34860.2|34840.2|34856.2|34836.2|16
1649739270000|2022-04-12 04:54:30|34858.4|34838.4|34858.9|34838.9|34860|34840|34858.4|34838.4|15
1649739280000|2022-04-12 04:54:40|34858.8|34838.8|34860.2|34840.2|34860.2|34840.2|34858.8|34838.8|21
1649739290000|2022-04-12 04:54:50|34860.5|34840.5|34859.6|34839.6|34860.5|34840.5|34858.4|34838.4|22
1649739300000|2022-04-12 04:55:00|34859.5|34839.5|34861.1|34841.1|34861.9|34841.9|34859.1|34839.1|23
1649739310000|2022-04-12 04:55:10|34860.9|34840.9|34860.4|34840.4|34861.6|34841.6|34860.4|34840.4|15
1649739320000|2022-04-12 04:55:20|34860.6|34840.6|34860.3|34840.3|34860.8|34840.8|34859.6|34839.6|13
1649739330000|2022-04-12 04:55:30|34860.7|34840.7|34861.1|34841.1|34861.7|34841.7|34860|34840|17
1649739340000|2022-04-12 04:55:40|34861.6|34841.6|34862.2|34842.2|34862.3|34842.3|34860.6|34840.6|10
1649739350000|2022-04-12 04:55:50|34862|34842|34879|34829|34887.9|34844.8|34862|34824.9|17
1649739360000|2022-04-12 04:56:00|34879.9|34829.9|34878.3|34828.3|34879.9|34829.9|34877.8|34827.8|12
1649739370000|2022-04-12 04:56:10|34879|34829|34876|34826|34879|34829|34875.6|34825.6|8
1649739380000|2022-04-12 04:56:20|34878|34828|34880.4|34830.4|34890|34840|34860|34825|17
1649739390000|2022-04-12 04:56:30|34877.8|34827.8|34878.5|34828.5|34879.9|34829.9|34877.7|34827.7|6
1649739400000|2022-04-12 04:56:40|34878.6|34828.6|34878.8|34828.8|34879.9|34829.9|34878.2|34828.2|13
1649739410000|2022-04-12 04:56:50|34878.7|34828.7|34879.5|34829.5|34880.6|34830.6|34877.9|34827.9|16
1649739420000|2022-04-12 04:57:00|34879.7|34829.7|34884.6|34822.3|34887.2|34830.8|34878.2|34821.9|28
1649739430000|2022-04-12 04:57:10|34884.8|34822.5|34876.9|34826.9|34885|34828.8|34876.9|34822.5|13
1649739440000|2022-04-12 04:57:20|34877|34827|34864.6|34844.6|34877|34845.6|34864.1|34827|17
1649739450000|2022-04-12 04:57:30|34864.1|34844.1|34862.9|34842.9|34864.9|34844.9|34862.9|34842.9|11
1649739460000|2022-04-12 04:57:40|34863.2|34843.2|34862.7|34842.7|34865.5|34845.5|34862.7|34842.7|15
1649739470000|2022-04-12 04:57:50|34862.3|34842.3|34862.6|34842.6|34864.1|34844.1|34862.1|34842.1|11
1649739480000|2022-04-12 04:58:00|34862.4|34842.4|34863.2|34843.2|34863.7|34843.7|34862.4|34842.4|14
1649739490000|2022-04-12 04:58:10|34863.4|34843.4|34860.9|34840.9|34864.1|34844.1|34860.9|34840.9|20
1649739500000|2022-04-12 04:58:20|34861.2|34841.2|34885.3|34821.1|34887.4|34842.5|34858.8|34820.4|20
1649739510000|2022-04-12 04:58:30|34884|34821.5|34879.7|34829.7|34884.4|34829.7|34876.8|34821.5|24
1649739520000|2022-04-12 04:58:40|34879.6|34829.6|34881.8|34831.8|34887.7|34831.9|34879.4|34825.3|23
1649739530000|2022-04-12 04:58:50|34881.2|34831.2|34884|34834|34884.2|34834.2|34880|34830|20
1649739540000|2022-04-12 04:59:00|34884.2|34834.2|34883.8|34833.8|34884.7|34834.7|34882.6|34832.6|20
1649739550000|2022-04-12 04:59:10|34883.2|34833.2|34883.7|34833.7|34885|34835|34883.1|34833.1|14
1649739560000|2022-04-12 04:59:20|34884.1|34834.1|34883.4|34833.4|34884.3|34834.3|34882.8|34832.8|18
1649739570000|2022-04-12 04:59:30|34882.6|34832.6|34879.8|34829.8|34884.4|34834.4|34879.8|34829.8|18
1649739580000|2022-04-12 04:59:40|34870.1|34850.1|34885.2|34835.2|34890.5|34851.7|34866|34827|29
1649739590000|2022-04-12 04:59:50|34885|34835|34881.7|34831.7|34890.6|34835.8|34881.6|34828.1|22
1649739600000|2022-04-12 05:00:00|34883.2|34833.2|34885.1|34835.1|34893.9|34835.9|34883.2|34825.8|18
1649739610000|2022-04-12 05:00:10|34885.3|34835.3|34884.6|34834.6|34894.4|34836.1|34883.3|34827.5|20
1649739620000|2022-04-12 05:00:20|34885.2|34835.2|34889.3|34825.7|34891.6|34835.3|34884|34825.7|18
1649739630000|2022-04-12 05:00:30|34885.9|34835.9|34869.9|34849.9|34896.2|34853.6|34866.8|34826.3|24
1649739640000|2022-04-12 05:00:40|34869.6|34849.6|34893.6|34830.9|34897.8|34857.1|34869.6|34828.1|25
1649739650000|2022-04-12 05:00:50|34887.8|34837.8|34889.5|34839.5|34895.8|34841.4|34887.4|34831.6|23
1649739660000|2022-04-12 05:01:00|34888.3|34838.3|34896.1|34832.5|34896.2|34842.2|34887.7|34832.5|22
1649739670000|2022-04-12 05:01:10|34897.2|34833.8|34888.2|34838.2|34899.1|34841.3|34888.2|34832.9|20
1649739680000|2022-04-12 05:01:20|34872.2|34852.2|34869.4|34849.4|34897.8|34858.9|34869.4|34828.8|27
1649739690000|2022-04-12 05:01:30|34869.6|34849.6|34895.7|34832.9|34899.9|34849.6|34869|34829.4|25
1649739700000|2022-04-12 05:01:40|34888.1|34838.1|34892.8|34842.8|34908.5|34844.4|34888.1|34831.6|21
1649739710000|2022-04-12 05:01:50|34891|34841|34898.5|34833.4|34901.7|34843.1|34889.7|34833.4|13
1649739720000|2022-04-12 05:02:00|34900.2|34831.8|34899.5|34832.2|34903.4|34832.5|34899.2|34831.6|12
1649739730000|2022-04-12 05:02:10|34898.6|34832.7|34899.5|34837.1|34904.3|34845.1|34893.6|34832.7|17
1649739740000|2022-04-12 05:02:20|34899.7|34836.7|34902.4|34834.6|34903.6|34842.8|34892.2|34832.3|21
1649739750000|2022-04-12 05:02:30|34901.6|34834.7|34892.6|34842.6|34905.4|34843.2|34892.6|34833.5|11
1649739760000|2022-04-12 05:02:40|34891.8|34841.8|34895.4|34845.4|34905.9|34849.1|34891.8|34832.8|25
1649739770000|2022-04-12 05:02:50|34896.6|34846.6|34904.8|34836.2|34910.2|34848.1|34896.6|34836.2|12
1649739780000|2022-04-12 05:03:00|34902.5|34835.4|34896.7|34846.7|34906.6|34847.7|34896.7|34835.4|12
1649739790000|2022-04-12 05:03:10|34896.3|34846.3|34894.9|34844.9|34906.5|34846.7|34894.9|34837.6|8
1649739800000|2022-04-12 05:03:20|34894.1|34844.1|34893.7|34843.7|34896.5|34846.5|34893.7|34843.7|7
1649739810000|2022-04-12 05:03:30|34899.7|34832.8|34875.3|34855.3|34899.7|34859.4|34875.3|34832.8|9
1649739820000|2022-04-12 05:03:40|34876.8|34856.8|34904.4|34836.4|34904.4|34856.8|34875.7|34835.3|10
1649739830000|2022-04-12 05:03:50|34903.1|34837.4|34903.5|34835.9|34904.9|34837.4|34900.9|34835.3|12
1649739840000|2022-04-12 05:04:00|34902.6|34837|34893.8|34843.8|34909|34848|34889|34831.7|13
1649739850000|2022-04-12 05:04:10|34910|34839.9|34906.2|34832.2|34910|34841.2|34899.6|34831.3|14
1649739860000|2022-04-12 05:04:20|34902.6|34832.3|34902.8|34839.9|34911.4|34848.8|34894.5|34832.2|13
1649739870000|2022-04-12 05:04:30|34896.6|34846.6|34901.2|34836.9|34906.4|34846.6|34894.3|34831.2|19
1649739880000|2022-04-12 05:04:40|34899.7|34835.3|34894|34844|34902.8|34845.9|34894|34830.3|8
1649739890000|2022-04-12 05:04:50|34897.3|34847.3|34902.2|34838.5|34903.3|34847.3|34897.3|34837.8|7
1649739900000|2022-04-12 05:05:00|34897.4|34847.4|34892.2|34842.2|34897.4|34847.4|34891|34841|8
1649739910000|2022-04-12 05:05:10|34891.5|34841.5|34903.6|34830.4|34903.6|34841.5|34889.9|34830.4|9
1649739920000|2022-04-12 05:05:20|34900.2|34830.7|34899.2|34832.3|34901.9|34832.6|34897.6|34830.7|18
1649739930000|2022-04-12 05:05:30|34897.8|34847.8|34899.5|34835.7|34901.8|34847.8|34890.8|34834.5|15
1649739940000|2022-04-12 05:05:40|34891.2|34841.2|34894.3|34844.3|34898.3|34844.3|34891.2|34836|8
1649739950000|2022-04-12 05:05:50|34894.4|34844.4|34902.2|34829|34907.4|34844.4|34884.1|34829|11
1649739960000|2022-04-12 05:06:00|34904.4|34828.3|34892.9|34842.9|34904.4|34842.9|34892.9|34828.3|9
1649739970000|2022-04-12 05:06:10|34894.5|34844.5|34895.4|34831.3|34898.1|34847.1|34892.4|34831.3|9
1649739980000|2022-04-12 05:06:20|34896|34830.6|34895|34845|34902.2|34846.1|34895|34829.8|12
1649739990000|2022-04-12 05:06:30|34902.2|34835.7|34894.6|34844.6|34902.2|34844.6|34894.6|34833.9|13
1649740000000|2022-04-12 05:06:40|34901.6|34838.8|34895|34845|34901.6|34845|34893.8|34835.1|6
1649740010000|2022-04-12 05:06:50|34893.7|34843.7|34888.4|34838.4|34905.3|34843.7|34888.4|34829|11
1649740020000|2022-04-12 05:07:00|34884.5|34834.5|34899.9|34829.1|34907.7|34834.5|34884.5|34829.1|9
1649740030000|2022-04-12 05:07:10|34897.6|34841.4|34888.8|34838.8|34897.6|34841.4|34888.1|34838.1|7
1649740040000|2022-04-12 05:07:20|34889.9|34839.9|34892.2|34842.2|34892.2|34842.2|34887.5|34837.5|8
1649740050000|2022-04-12 05:07:30|34890.7|34840.7|34897.9|34834.3|34900.5|34845.5|34890.1|34834.3|11
1649740060000|2022-04-12 05:07:40|34901.8|34838.7|34897.5|34831|34903.3|34838.7|34896.6|34830.9|12
1649740070000|2022-04-12 05:07:50|34898.4|34841.2|34887.8|34837.8|34909.7|34841.2|34887.5|34832|10
1649740080000|2022-04-12 05:08:00|34887.7|34837.7|34871.2|34851.2|34901.4|34867.7|34870.7|34831.8|16
1649740090000|2022-04-12 05:08:10|34871|34851|34901|34831.8|34905.5|34852.2|34871|34831.3|10
1649740100000|2022-04-12 05:08:20|34901.3|34830.7|34888.5|34838.5|34901.3|34838.5|34888.5|34829.9|7
1649740110000|2022-04-12 05:08:30|34887.7|34837.7|34900.1|34833|34901|34840.4|34887.7|34833|13
1649740120000|2022-04-12 05:08:40|34904.5|34831.1|34871|34851|34905.8|34851|34869.3|34830.8|10
1649740130000|2022-04-12 05:08:50|34871.5|34851.5|34888|34838|34903.6|34851.5|34871.5|34829.9|9
1649740140000|2022-04-12 05:09:00|34901.1|34832.8|34889.6|34839.6|34901.1|34840.6|34886.9|34831.7|16
1649740150000|2022-04-12 05:09:10|34889.5|34839.5|34900.8|34831.1|34903.6|34839.5|34889.5|34831.1|8
1649740160000|2022-04-12 05:09:20|34900.1|34831|34887.8|34837.8|34901.2|34837.8|34887.2|34830.8|10
1649740170000|2022-04-12 05:09:30|34888|34838|34903.4|34831.2|34903.4|34838|34885.4|34830.6|9
1649740180000|2022-04-12 05:09:40|34900.1|34831.6|34889|34839|34905|34839.9|34889|34831.2|10
1649740190000|2022-04-12 05:09:50|34889.4|34839.4|34886.6|34836.6|34900.5|34840.7|34885.9|34834.1|8
1649740200000|2022-04-12 05:10:00|34870.2|34850.2|34895.9|34830.1|34899.9|34850.2|34870.2|34829.7|12
1649740210000|2022-04-12 05:10:10|34897.9|34830.4|34900.8|34828.9|34902.8|34830.4|34896.6|34828.9|10
1649740220000|2022-04-12 05:10:20|34899.2|34829.6|34895.4|34832|34899.2|34839.4|34885.4|34829.6|18
1649740230000|2022-04-12 05:10:30|34895|34831.8|34896.5|34829.7|34906.5|34831.8|34895|34829.7|5
1649740240000|2022-04-12 05:10:40|34897.5|34829.6|34888.2|34838.2|34903.5|34839.4|34888.2|34829.6|18
1649740250000|2022-04-12 05:10:50|34888|34838|34896.2|34832.3|34900|34838.9|34888|34831.9|19
1649740260000|2022-04-12 05:11:00|34898.9|34832.9|34886|34836|34900.7|34837.5|34886|34830.9|15
1649740270000|2022-04-12 05:11:10|34887.2|34837.2|34897|34833.6|34897|34840|34886.3|34833.6|11
1649740280000|2022-04-12 05:11:20|34889.4|34839.4|34888.1|34838.1|34889.4|34839.4|34885.8|34835.8|12
1649740290000|2022-04-12 05:11:30|34897.2|34833|34871.9|34851.9|34900.8|34853.3|34871.9|34832.5|11
1649740300000|2022-04-12 05:11:40|34872.6|34852.6|34867.2|34847.2|34872.6|34852.6|34867.2|34847.2|6
1649740310000|2022-04-12 05:11:50|34868.3|34848.3|34867.9|34847.9|34870.3|34850.3|34867|34847|11
1649740320000|2022-04-12 05:12:00|34868.4|34848.4|34889|34839|34898.5|34848.7|34868.4|34831|18
1649740330000|2022-04-12 05:12:10|34897|34834.5|34902.1|34833.3|34912|34835|34897|34831.3|15
1649740340000|2022-04-12 05:12:20|34902.7|34833.2|34902.4|34837.8|34907.2|34842.5|34892.5|34832.9|15
1649740350000|2022-04-12 05:12:30|34903.9|34837.4|34873.3|34853.3|34904|34853.3|34871.8|34836.5|19
1649740360000|2022-04-12 05:12:40|34872.7|34852.7|34875.7|34855.7|34875.8|34855.8|34872.7|34852.7|9
1649740370000|2022-04-12 05:12:50|34875.8|34855.8|34872.8|34852.8|34875.8|34855.8|34872|34852|11
1649740380000|2022-04-12 05:13:00|34873.5|34853.5|34873.2|34853.2|34873.6|34853.6|34872.7|34852.7|11
1649740390000|2022-04-12 05:13:10|34873.1|34853.1|34875.1|34855.1|34875.2|34855.2|34871.4|34851.4|13
1649740400000|2022-04-12 05:13:20|34874.8|34854.8|34875.2|34855.2|34875.2|34855.2|34871.2|34851.2|14
1649740410000|2022-04-12 05:13:30|34875.3|34855.3|34874.5|34854.5|34875.3|34855.3|34873.2|34853.2|11
1649740420000|2022-04-12 05:13:40|34874.4|34854.4|34875.2|34855.2|34875.2|34855.2|34874.4|34854.4|11
1649740430000|2022-04-12 05:13:50|34875.1|34855.1|34875.9|34855.9|34877|34857|34874.1|34854.1|8
1649740440000|2022-04-12 05:14:00|34876.1|34856.1|34870.3|34850.3|34876.1|34856.1|34870.3|34850.3|18
1649740450000|2022-04-12 05:14:10|34870.4|34850.4|34870.5|34850.5|34871.7|34851.7|34870.4|34850.4|9
1649740460000|2022-04-12 05:14:20|34870.9|34850.9|34872.4|34852.4|34872.8|34852.8|34870.9|34850.9|14
1649740470000|2022-04-12 05:14:30|34872.6|34852.6|34887.1|34837.1|34893|34853.1|34871.9|34830|13
1649740480000|2022-04-12 05:14:40|34887.3|34837.3|34873|34853|34887.8|34853|34870.8|34836.5|6
1649740490000|2022-04-12 05:14:50|34872.9|34852.9|34872.8|34852.8|34872.9|34852.9|34872.8|34852.8|4
1649740500000|2022-04-12 05:15:00|34872.9|34852.9|34872|34852|34872.9|34852.9|34870.7|34850.7|13
1649740510000|2022-04-12 05:15:10|34871.8|34851.8|34873.2|34853.2|34873.2|34853.2|34871.5|34851.5|17
1649740520000|2022-04-12 05:15:20|34872.9|34852.9|34874.4|34854.4|34874.5|34854.5|34872.9|34852.9|10
1649740530000|2022-04-12 05:15:30|34874.3|34854.3|34873.6|34853.6|34874.5|34854.5|34873.6|34853.6|12
1649740540000|2022-04-12 05:15:40|34873.5|34853.5|34874|34854|34874.1|34854.1|34873.5|34853.5|14
1649740550000|2022-04-12 05:15:50|34873.9|34853.9|34873.5|34853.5|34874.4|34854.4|34873.1|34853.1|8
1649740560000|2022-04-12 05:16:00|34873.6|34853.6|34873.7|34853.7|34874|34854|34873.6|34853.6|9
1649740570000|2022-04-12 05:16:10|34873.9|34853.9|34873.6|34853.6|34874.4|34854.4|34873|34853|14
1649740580000|2022-04-12 05:16:20|34871.8|34851.8|34873.1|34853.1|34873.1|34853.1|34871.8|34851.8|11
1649740590000|2022-04-12 05:16:30|34873.7|34853.7|34871.1|34851.1|34873.7|34853.7|34871|34851|9
1649740600000|2022-04-12 05:16:40|34871|34851|34871.5|34851.5|34872|34852|34871|34851|8
1649740610000|2022-04-12 05:16:50|34872|34852|34871.6|34851.6|34872.3|34852.3|34870.8|34850.8|9
1649740620000|2022-04-12 05:17:00|34871.9|34851.9|34893.6|34830.1|34897.5|34852.1|34871.7|34829.6|21
1649740630000|2022-04-12 05:17:10|34894.5|34830.4|34894.4|34831.7|34894.9|34831.7|34893.7|34830.2|13
1649740640000|2022-04-12 05:17:20|34894.5|34837.6|34886.7|34836.7|34894.5|34838.2|34885.9|34835.9|20
1649740650000|2022-04-12 05:17:30|34886.8|34836.8|34889.8|34839.8|34891.4|34841.4|34886.6|34836.6|18
1649740660000|2022-04-12 05:17:40|34890.1|34840.1|34890.4|34840.4|34890.5|34840.5|34889.5|34839.5|10
1649740670000|2022-04-12 05:17:50|34890.1|34840.1|34889.2|34839.2|34890.1|34840.1|34889.1|34839.1|6
1649740680000|2022-04-12 05:18:00|34889.8|34839.8|34891.6|34841.6|34891.9|34841.9|34889.8|34839.8|8
1649740690000|2022-04-12 05:18:10|34891.5|34841.5|34890.2|34840.2|34891.8|34841.8|34889.4|34839.4|13
1649740700000|2022-04-12 05:18:20|34890.3|34840.3|34876.3|34856.3|34890.3|34856.5|34875.3|34840.2|13
1649740710000|2022-04-12 05:18:30|34876.6|34856.6|34893.5|34843.5|34901.5|34856.6|34876.1|34838.7|13
1649740720000|2022-04-12 05:18:40|34893.3|34843.3|34890.4|34840.4|34893.3|34843.3|34890.4|34840.4|15
1649740730000|2022-04-12 05:18:50|34890.5|34840.5|34875.7|34855.7|34890.5|34855.7|34874.7|34840.4|8
1649740740000|2022-04-12 05:19:00|34875.5|34855.5|34875.4|34855.4|34875.7|34855.7|34875.2|34855.2|6
1649740750000|2022-04-12 05:19:10|34876.1|34856.1|34874.7|34854.7|34876.1|34856.1|34872.7|34852.7|26
1649740760000|2022-04-12 05:19:20|34874.4|34854.4|34874.9|34854.9|34875.1|34855.1|34873.9|34853.9|11
1649740770000|2022-04-12 05:19:30|34874.7|34854.7|34874.5|34854.5|34875.1|34855.1|34874.3|34854.3|10
1649740780000|2022-04-12 05:19:40|34874.4|34854.4|34871.1|34851.1|34875.2|34855.2|34870.1|34850.1|14
1649740790000|2022-04-12 05:19:50|34871.4|34851.4|34872|34852|34872.6|34852.6|34871.1|34851.1|14
1649740800000|2022-04-12 05:20:00|34871.9|34851.9|34872|34852|34872.8|34852.8|34871.9|34851.9|14
1649740810000|2022-04-12 05:20:10|34871.9|34851.9|34872.5|34852.5|34872.5|34852.5|34871.8|34851.8|9
1649740820000|2022-04-12 05:20:20|34872.4|34852.4|34872.4|34852.4|34872.8|34852.8|34871.6|34851.6|13
1649740830000|2022-04-12 05:20:30|34871.9|34851.9|34894.1|34829.8|34896.8|34851.9|34870.4|34829.8|12
1649740840000|2022-04-12 05:20:40|34894.7|34829.7|34892.6|34829.4|34895.5|34835|34885|34828.8|21
1649740850000|2022-04-12 05:20:50|34892.9|34829.6|34869.1|34849.1|34893.1|34849.2|34868.8|34829.5|11
1649740860000|2022-04-12 05:21:00|34869|34849|34884.8|34834.8|34891.6|34850.4|34867.2|34828.3|14
1649740870000|2022-04-12 05:21:10|34884.5|34834.5|34868|34848|34891.5|34848|34867.9|34828.6|19
1649740880000|2022-04-12 05:21:20|34867.9|34847.9|34879.7|34829.7|34881.1|34847.9|34867.9|34828.7|17
1649740890000|2022-04-12 05:21:30|34880|34830|34879.8|34829.8|34880.3|34830.3|34878.3|34828.3|21
1649740900000|2022-04-12 05:21:40|34880.7|34830.7|34880.5|34830.5|34881.8|34831.8|34879.8|34829.8|17
1649740910000|2022-04-12 05:21:50|34880.3|34830.3|34880.8|34830.8|34881|34831|34880.3|34830.3|9
1649740920000|2022-04-12 05:22:00|34881.5|34831.5|34882.4|34832.4|34882.6|34832.6|34880.9|34830.9|14
1649740930000|2022-04-12 05:22:10|34882.5|34832.5|34882.4|34832.4|34883|34833|34882|34832|17
1649740940000|2022-04-12 05:22:20|34882.3|34832.3|34881.6|34831.6|34882.4|34832.4|34881.4|34831.4|13
1649740950000|2022-04-12 05:22:30|34879.9|34829.9|34882.5|34832.5|34882.5|34832.5|34879.8|34829.8|14
1649740960000|2022-04-12 05:22:40|34882.3|34832.3|34883.1|34833.1|34883.2|34833.2|34882|34832|11
1649740970000|2022-04-12 05:22:50|34883.2|34833.2|34883.2|34833.2|34883.2|34833.2|34882.2|34832.2|13
1649740980000|2022-04-12 05:23:00|34883.3|34833.3|34868.2|34848.2|34883.7|34848.2|34866.3|34833.2|20
1649740990000|2022-04-12 05:23:10|34867.9|34847.9|34867.7|34847.7|34869|34849|34867.7|34847.7|16
1649741000000|2022-04-12 05:23:20|34868.1|34848.1|34868.1|34848.1|34868.3|34848.3|34867.9|34847.9|10
1649741010000|2022-04-12 05:23:30|34868.8|34848.8|34867.6|34847.6|34868.8|34848.8|34867.5|34847.5|5
1649741020000|2022-04-12 05:23:40|34868|34848|34869.2|34849.2|34869.5|34849.5|34868|34848|11
1649741030000|2022-04-12 05:23:50|34869.1|34849.1|34869|34849|34890|34849.1|34861.1|34827.7|15
1649741040000|2022-04-12 05:24:00|34869.1|34849.1|34868.4|34848.4|34869.2|34849.2|34864.5|34844.5|17
1649741050000|2022-04-12 05:24:10|34868.3|34848.3|34867.8|34847.8|34868.3|34848.3|34865.7|34845.7|17
1649741060000|2022-04-12 05:24:20|34865.2|34845.2|34864|34844|34865.5|34845.5|34861.3|34841.3|17
1649741070000|2022-04-12 05:24:30|34863.9|34843.9|34863|34843|34864.4|34844.4|34863|34843|11
1649741080000|2022-04-12 05:24:40|34864|34844|34861.2|34841.2|34864.3|34844.3|34861.2|34841.2|15
1649741090000|2022-04-12 05:24:50|34861.9|34841.9|34866|34846|34866.3|34846.3|34861.5|34841.5|15
1649741100000|2022-04-12 05:25:00|34865.9|34845.9|34865.9|34845.9|34866.2|34846.2|34865.9|34845.9|14
1649741110000|2022-04-12 05:25:10|34865.8|34845.8|34865.4|34845.4|34865.8|34845.8|34864.8|34844.8|17
1649741120000|2022-04-12 05:25:20|34865.3|34845.3|34865.5|34845.5|34865.6|34845.6|34864.4|34844.4|18
1649741130000|2022-04-12 05:25:30|34865.4|34845.4|34865|34845|34865.6|34845.6|34865|34845|10
1649741140000|2022-04-12 05:25:40|34863.3|34843.3|34864.4|34844.4|34864.9|34844.9|34861.9|34841.9|13
1649741150000|2022-04-12 05:25:50|34864.7|34844.7|34891.1|34841.1|34915|34845.5|34864.7|34828|22
1649741160000|2022-04-12 05:26:00|34873.9|34853.9|34873.5|34853.5|34905.1|34856.9|34871.7|34831.9|26
1649741170000|2022-04-12 05:26:10|34877.2|34857.2|34891.7|34841.7|34899.1|34857.2|34875.8|34834.6|21
1649741180000|2022-04-12 05:26:20|34892.2|34842.2|34898.5|34836|34899.5|34844.2|34891.4|34836|18
1649741190000|2022-04-12 05:26:30|34899.4|34840.9|34899.1|34836.2|34905.5|34841.3|34890.7|34834.7|24
1649741200000|2022-04-12 05:26:40|34892.5|34842.5|34902.2|34835.7|34905.5|34842.5|34892.5|34835.1|27
1649741210000|2022-04-12 05:26:50|34901.9|34835.5|34899.5|34836.9|34902.4|34842.8|34891.3|34835.5|17
1649741220000|2022-04-12 05:27:00|34901.3|34837.2|34905.4|34839.1|34905.4|34846.3|34892.5|34836.9|18
1649741230000|2022-04-12 05:27:10|34903.7|34839.5|34908.9|34838.9|34908.9|34847.2|34893.7|34838.9|18
1649741240000|2022-04-12 05:27:20|34906.9|34839.2|34897.1|34847.1|34906.9|34847.1|34895.1|34839.2|20
1649741250000|2022-04-12 05:27:30|34903.8|34840.7|34895.2|34845.2|34903.8|34848.5|34895.2|34840.7|21
1649741260000|2022-04-12 05:27:40|34895.4|34845.4|34880.3|34860.3|34897.4|34862.5|34879.1|34845.1|18
1649741270000|2022-04-12 05:27:50|34880.5|34860.5|34883.3|34863.3|34883.8|34863.8|34880.4|34860.4|21
1649741280000|2022-04-12 05:28:00|34883.8|34863.8|34887.6|34867.6|34913.6|34867.6|34882.2|34844.4|24
1649741290000|2022-04-12 05:28:10|34887.1|34867.1|34888|34868|34889.3|34869.3|34885.6|34865.6|25
1649741300000|2022-04-12 05:28:20|34887.9|34867.9|34888.9|34868.9|34888.9|34868.9|34884.9|34864.9|23
1649741310000|2022-04-12 05:28:30|34889.1|34869.1|34891.5|34871.5|34891.5|34871.5|34888|34868|19
1649741320000|2022-04-12 05:28:40|34891.7|34871.7|34902.9|34852.9|34917.2|34872.4|34888.3|34848.8|25
1649741330000|2022-04-12 05:28:50|34903.5|34853.5|34899.6|34824.6|34916.7|34857.9|34873.8|34823.9|23
1649741340000|2022-04-12 05:29:00|34901.6|34822.1|34901.5|34821|34908.2|34825.1|34893.4|34819.8|34
1649741350000|2022-04-12 05:29:10|34908.7|34823.4|34902|34820.2|34914.9|34824.2|34899.1|34820.2|23
1649741360000|2022-04-12 05:29:20|34903.5|34820.1|34905.2|34821|34906.4|34821.3|34902.9|34819.6|22
1649741370000|2022-04-12 05:29:30|34904.7|34821.6|34888.7|34825.1|34906.2|34827.2|34874.1|34820.5|21
1649741380000|2022-04-12 05:29:40|34890.1|34824.2|34891.3|34825.3|34892.4|34825.6|34873.8|34821.9|22
1649741390000|2022-04-12 05:29:50|34890.5|34825.1|34906.4|34820.1|34910.3|34825.1|34890|34818.5|18
1649741400000|2022-04-12 05:30:00|34901|34820.2|34899.7|34817.6|34908.2|34821.6|34896.2|34817.6|27
1649741410000|2022-04-12 05:30:10|34895.5|34818.4|34902.2|34818.1|34902.5|34819.8|34888.5|34817.5|20
1649741420000|2022-04-12 05:30:20|34902.9|34818.8|34901.1|34817.3|34903.4|34818.8|34900.1|34817.3|20
1649741430000|2022-04-12 05:30:30|34900.1|34817.8|34885.7|34817.7|34900.1|34818.2|34885.7|34817.6|13
1649741440000|2022-04-12 05:30:40|34876.4|34826.4|34886.9|34815.2|34886.9|34826.5|34874.5|34815.2|8
1649741450000|2022-04-12 05:30:50|34875.8|34825.8|34883|34818.4|34883.6|34825.8|34875.7|34818|17
1649741460000|2022-04-12 05:31:00|34882.7|34818.6|34874.3|34824.3|34883.4|34824.3|34874|34816.8|11
1649741470000|2022-04-12 05:31:10|34874.2|34824.2|34893.7|34815.1|34899.6|34824.2|34874.2|34814.7|17
1649741480000|2022-04-12 05:31:20|34894.2|34815.2|34894.2|34811.2|34897.8|34815.7|34889.7|34810.8|22
1649741490000|2022-04-12 05:31:30|34896|34810.1|34896.2|34810.3|34897|34811.7|34893.2|34809.3|21
1649741500000|2022-04-12 05:31:40|34897|34810.8|34894.1|34811.1|34897|34811.3|34888.3|34810.1|12
1649741510000|2022-04-12 05:31:50|34895.9|34811.2|34868.9|34818.9|34899.3|34819|34868.9|34808.7|9
1649741520000|2022-04-12 05:32:00|34876|34811.3|34893.1|34807.1|34898.1|34811.7|34874.5|34805.6|24
1649741530000|2022-04-12 05:32:10|34898.1|34807.6|34896.3|34806.2|34902.2|34807.6|34893.6|34805.2|23
1649741540000|2022-04-12 05:32:20|34895.5|34805.4|34886.6|34806.7|34896.6|34809.2|34880.8|34805.4|16
1649741550000|2022-04-12 05:32:30|34886.5|34807.4|34863.2|34813.2|34886.5|34813.2|34862.3|34806|15
1649741560000|2022-04-12 05:32:40|34870.7|34807.1|34865.2|34815.2|34873.2|34815.2|34864.2|34806.9|19
1649741570000|2022-04-12 05:32:50|34871.4|34809.1|34866.4|34816.4|34871.4|34816.6|34865|34809.1|24
1649741580000|2022-04-12 05:33:00|34872.7|34810.1|34876.1|34806.3|34877.4|34816.2|34866.1|34806.3|17
1649741590000|2022-04-12 05:33:10|34875.8|34806.6|34865.4|34815.4|34875.9|34815.4|34864.7|34806.6|9
1649741600000|2022-04-12 05:33:20|34873|34808.3|34864.1|34814.1|34873|34815.5|34864.1|34808.3|6
1649741610000|2022-04-12 05:33:30|34864.5|34814.5|34863.5|34813.5|34864.5|34814.5|34861.4|34811.4|13
1649741620000|2022-04-12 05:33:40|34863.3|34813.3|34872.1|34809.4|34875|34816.9|34863.3|34807.1|9
1649741630000|2022-04-12 05:33:50|34872.6|34808.9|34873.7|34808.5|34874|34808.9|34872.6|34807.5|5
1649741640000|2022-04-12 05:34:00|34873.3|34808.8|34864.8|34814.8|34874|34815.4|34860.4|34807.9|14
1649741650000|2022-04-12 05:34:10|34865|34815|34877.5|34809.1|34877.6|34815.8|34864.7|34809|14
1649741660000|2022-04-12 05:34:20|34877.1|34810|34877.9|34806.5|34877.9|34813.3|34862.4|34806.5|17
1649741670000|2022-04-12 05:34:30|34877.6|34806.4|34875|34807.7|34877.6|34812.3|34861.8|34806.4|22
1649741680000|2022-04-12 05:34:40|34875.2|34807.4|34873|34805.4|34876.2|34810.3|34872.6|34805.1|20
1649741690000|2022-04-12 05:34:50|34873.1|34805.3|34874.1|34807.1|34874.1|34807.1|34872.5|34805.3|10
1649741700000|2022-04-12 05:35:00|34873.8|34807.2|34878.9|34805.2|34885.2|34807.2|34873.8|34804.6|15
1649741710000|2022-04-12 05:35:10|34882|34804.7|34877.6|34803.8|34882|34804.7|34872|34803.3|17
1649741720000|2022-04-12 05:35:20|34878.1|34803.7|34881.7|34803.4|34881.7|34804.3|34876.6|34803.2|12
1649741730000|2022-04-12 05:35:30|34873.1|34804.2|34879.8|34802.9|34880.7|34804.5|34872.9|34802.9|11
1649741740000|2022-04-12 05:35:40|34878.1|34803.5|34880.1|34803.3|34881.9|34803.8|34871.3|34802.2|17
1649741750000|2022-04-12 05:35:50|34875.9|34803.6|34875.8|34803.8|34880.6|34803.9|34873.7|34802.4|10
1649741760000|2022-04-12 05:36:00|34880.8|34802.9|34873.2|34804.4|34880.8|34808|34858|34802.4|18
1649741770000|2022-04-12 05:36:10|34873.3|34804.3|34873.8|34805.7|34874.7|34805.7|34872.8|34803.4|15
1649741780000|2022-04-12 05:36:20|34874.1|34805.2|34881.3|34807.9|34886.2|34812.9|34861.3|34805.1|23
1649741790000|2022-04-12 05:36:30|34879.2|34808.2|34879.3|34808.8|34883.4|34809|34876.8|34807.3|16
1649741800000|2022-04-12 05:36:40|34877.2|34809.6|34881.4|34808|34886.5|34809.6|34874.2|34807.9|18
1649741810000|2022-04-12 05:36:50|34881.5|34807.6|34875.8|34806.7|34881.5|34807.6|34869.8|34806.6|10
1649741820000|2022-04-12 05:37:00|34876.1|34806.4|34876.3|34806.9|34877.5|34807.4|34875.4|34806.3|12
1649741830000|2022-04-12 05:37:10|34876.6|34806.7|34859.3|34809.3|34877|34809.6|34859.3|34806.6|11
1649741840000|2022-04-12 05:37:20|34863.6|34813.6|34863.7|34813.7|34864.5|34814.5|34863|34813|11
1649741850000|2022-04-12 05:37:30|34863.9|34813.9|34875.8|34807.1|34875.8|34814.3|34863.7|34807.1|8
1649741860000|2022-04-12 05:37:40|34876.1|34806.9|34862.4|34812.4|34876.1|34812.4|34860.5|34806.8|9
1649741870000|2022-04-12 05:37:50|34862.5|34812.5|34875.2|34807.5|34875.7|34812.5|34862.5|34806.7|15
1649741880000|2022-04-12 05:38:00|34885.4|34807.3|34884.4|34807.4|34890.4|34808.7|34882.5|34806.6|21
1649741890000|2022-04-12 05:38:10|34885.7|34806.9|34878.2|34809.7|34887.8|34814.3|34864.1|34806.9|19
1649741900000|2022-04-12 05:38:20|34878.5|34809.3|34872.9|34808.8|34884.2|34815.3|34864.5|34808.1|19
1649741910000|2022-04-12 05:38:30|34877.6|34809.5|34878.3|34808.6|34878.3|34810.1|34877.3|34808.6|13
1649741920000|2022-04-12 05:38:40|34878|34808.8|34877.2|34809.1|34878.2|34812.8|34859.4|34808|13
1649741930000|2022-04-12 05:38:50|34877.4|34809|34877.3|34807.6|34878.1|34809.4|34877.1|34807.4|8
1649741940000|2022-04-12 05:39:00|34877.6|34807.3|34877.8|34808.8|34878.1|34809|34877.5|34807.2|15
1649741950000|2022-04-12 05:39:10|34877.6|34808.7|34862.1|34812.1|34877.6|34819.2|34861.1|34808.7|14
1649741960000|2022-04-12 05:39:20|34863.6|34813.6|34872.2|34808.3|34873.2|34813.6|34863.6|34807.2|9
1649741970000|2022-04-12 05:39:30|34871.6|34808.6|34863.2|34813.2|34872.4|34813.2|34862|34806.7|17
1649741980000|2022-04-12 05:39:40|34869.8|34806.9|34870.3|34807.5|34870.4|34813.8|34863.1|34806.9|10
1649741990000|2022-04-12 05:39:50|34863.1|34813.1|34863.5|34813.5|34870.3|34813.5|34863.1|34807.2|10
1649742000000|2022-04-12 05:40:00|34874.8|34807.7|34861.2|34811.2|34874.8|34816|34859.5|34807.3|11
1649742010000|2022-04-12 05:40:10|34863|34813|34876.1|34803.4|34876.1|34813.6|34861.8|34802.9|18
1649742020000|2022-04-12 05:40:20|34875.9|34803.2|34875|34803.7|34879.7|34803.9|34875|34802.3|21
1649742030000|2022-04-12 05:40:30|34880|34802.4|34876.9|34801.8|34881.6|34802.7|34876.9|34800.6|17
1649742040000|2022-04-12 05:40:40|34875.5|34802|34857.3|34807.3|34876.1|34807.6|34857.3|34801.8|20
1649742050000|2022-04-12 05:40:50|34857.2|34807.2|34877|34800.8|34877.1|34807.4|34857.1|34799.6|19
1649742060000|2022-04-12 05:41:00|34876.9|34799|34873.1|34798.3|34876.9|34799.3|34868.6|34797.3|26
1649742070000|2022-04-12 05:41:10|34873.6|34798.9|34877.3|34797.3|34878.2|34799.1|34872|34797.1|16
1649742080000|2022-04-12 05:41:20|34877.9|34797.7|34874.2|34798.4|34879.1|34798.4|34874.2|34797.1|18
1649742090000|2022-04-12 05:41:30|34864|34798.9|34872.3|34797.9|34874|34798.9|34864|34797.4|16
1649742100000|2022-04-12 05:41:40|34869.9|34798.3|34868|34799.2|34873|34799.2|34865.7|34796.7|15
1649742110000|2022-04-12 05:41:50|34850.1|34800.1|34875.5|34802.8|34880|34805.6|34850.1|34799.9|27
1649742120000|2022-04-12 05:42:00|34888.3|34800|34876.3|34802.8|34888.3|34803.4|34874.1|34799.3|23
1649742130000|2022-04-12 05:42:10|34881.5|34802.2|34879|34802.6|34881.5|34803.4|34877.4|34802.2|14
1649742140000|2022-04-12 05:42:20|34877.6|34802.8|34885.7|34804.7|34885.9|34811.1|34859.6|34801.9|33
1649742150000|2022-04-12 05:42:30|34886.4|34805.5|34873.2|34805.4|34887|34806.3|34871.6|34804.5|30
1649742160000|2022-04-12 05:42:40|34873.8|34805.5|34883.7|34805.6|34885.5|34806.4|34872.7|34805.2|29
1649742170000|2022-04-12 05:42:50|34884.3|34805.7|34864.6|34778|34884.3|34812.3|34847|34775.4|30
1649742180000|2022-04-12 05:43:00|34867.3|34778.8|34866.9|34781.2|34876.7|34783.2|34866.9|34778.8|9
1649742190000|2022-04-12 05:43:10|34861.9|34776.5|34856.2|34776.6|34871.5|34782.1|34845.3|34774.2|31
1649742200000|2022-04-12 05:43:20|34860.6|34777.3|34853|34777.2|34861.4|34777.9|34853|34776.7|13
1649742210000|2022-04-12 05:43:30|34853.1|34777.9|34854.4|34774.6|34866.5|34777.9|34851.4|34774.4|21
1649742220000|2022-04-12 05:43:40|34856.2|34774.7|34845.9|34776.9|34857.8|34777.1|34845.9|34774.3|19
1649742230000|2022-04-12 05:43:50|34849|34776.8|34853.1|34774.2|34864.9|34776.8|34846.3|34771.2|21
1649742240000|2022-04-12 05:44:00|34854.9|34774|34854.5|34772.6|34857.1|34774.7|34853.7|34772.1|16
1649742250000|2022-04-12 05:44:10|34855.2|34772.5|34850.4|34764.8|34856.7|34773|34834.7|34763.5|30
1649742260000|2022-04-12 05:44:20|34853.2|34765.5|34841|34764.2|34853.2|34766.8|34827.9|34760.8|19
1649742270000|2022-04-12 05:44:30|34839|34764.3|34853.4|34769.5|34859.4|34773.3|34823.3|34764.3|26
1649742280000|2022-04-12 05:44:40|34856.3|34770.6|34850.7|34768.2|34857.9|34771.8|34848.5|34767.8|22
1649742290000|2022-04-12 05:44:50|34855.5|34768.1|34853.6|34767.1|34855.5|34768.7|34851|34766.1|23
1649742300000|2022-04-12 05:45:00|34854.2|34767.4|34835.3|34767.8|34854.2|34776.1|34826.1|34765.2|30
1649742310000|2022-04-12 05:45:10|34836|34767.9|34838.2|34769.8|34838.2|34770.2|34836|34767.9|22
1649742320000|2022-04-12 05:45:20|34838.3|34769.9|34829.6|34779.6|34838.3|34779.6|34828.4|34769.9|21
1649742330000|2022-04-12 05:45:30|34829.5|34779.5|34837.5|34774|34838.1|34779.5|34829.3|34771.7|25
1649742340000|2022-04-12 05:45:40|34837.4|34774.4|34838.6|34772.5|34838.8|34774.4|34837.4|34772.2|24
1649742350000|2022-04-12 05:45:50|34838.4|34772.7|34839.8|34772.1|34839.9|34773.9|34838.3|34772.1|27
1649742360000|2022-04-12 05:46:00|34830.9|34780.9|34853.8|34767|34861.3|34780.9|34830.9|34765.8|35
1649742370000|2022-04-12 05:46:10|34853.9|34766.9|34853.3|34766.5|34857.8|34767.7|34849.4|34766.1|26
1649742380000|2022-04-12 05:46:20|34854.1|34766.1|34853.8|34769.1|34855.2|34769.6|34848.4|34766.1|30
1649742390000|2022-04-12 05:46:30|34854|34769|34834.9|34769.5|34854|34771.5|34834.2|34769|29
1649742400000|2022-04-12 05:46:40|34834.6|34769.4|34831.4|34766.1|34835|34775.2|34824.7|34765.2|29
1649742410000|2022-04-12 05:46:50|34831.8|34766.2|34851.9|34765.4|34852.6|34766.2|34831.2|34764.2|31
1649742420000|2022-04-12 05:47:00|34852|34764.6|34846.9|34765.1|34853.1|34766.8|34844.9|34764.1|20
1649742430000|2022-04-12 05:47:10|34847|34764.6|34847.3|34765.5|34849.4|34766.1|34846|34764.6|23
1649742440000|2022-04-12 05:47:20|34850|34766|34833.1|34764.4|34850|34766.4|34832.8|34764.4|18
1649742450000|2022-04-12 05:47:30|34832.5|34765.4|34849.6|34751.4|34863.8|34774.4|34824.3|34747.9|19
1649742460000|2022-04-12 05:47:40|34842.2|34753.5|34847.4|34752|34848.8|34753.9|34837.6|34747.4|18
1649742470000|2022-04-12 05:47:50|34848.3|34752.8|34862.8|34755.6|34866.5|34760.2|34841.9|34750.3|20
1649742480000|2022-04-12 05:48:00|34863.9|34755.3|34867.9|34753.2|34871.3|34759|34856.9|34751.2|22
1649742490000|2022-04-12 05:48:10|34864.6|34754.3|34867.3|34754.5|34872|34754.5|34862.3|34749.9|25
1649742500000|2022-04-12 05:48:20|34867.4|34753.7|34868|34756|34872.9|34756.7|34865.1|34752.1|20
1649742510000|2022-04-12 05:48:30|34871.9|34754.5|34872.4|34754.5|34873.4|34756.8|34862.6|34752.8|23
1649742520000|2022-04-12 05:48:40|34872.8|34752.8|34872.2|34754.4|34874.8|34754.9|34869.2|34752.8|19
1649742530000|2022-04-12 05:48:50|34869.9|34755.1|34870.9|34758.1|34873.4|34759.3|34864|34752.7|24
1649742540000|2022-04-12 05:49:00|34869.9|34758.6|34873.1|34753.1|34875|34758.6|34869.9|34753.1|22
1649742550000|2022-04-12 05:49:10|34873.8|34753.8|34873.9|34771.9|34876.8|34774.9|34865.8|34753.2|24
1649742560000|2022-04-12 05:49:20|34891.2|34780.9|34880.4|34778.7|34896.1|34780.9|34878.6|34773.3|32
1649742570000|2022-04-12 05:49:30|34885.2|34778.8|34885.8|34778.1|34887.6|34780|34882.8|34777.5|31
1649742580000|2022-04-12 05:49:40|34887.4|34778.4|34862.6|34780.1|34888.6|34780.1|34862.6|34776.6|28
1649742590000|2022-04-12 05:49:50|34862.4|34780.2|34885.3|34777.7|34889.7|34782.2|34861.7|34775.5|30
1649742600000|2022-04-12 05:50:00|34883.2|34776.7|34882.2|34782.6|34890.1|34784.2|34880.1|34776.7|33
1649742610000|2022-04-12 05:50:10|34882.8|34783.4|34883.9|34781.5|34885.3|34783.4|34880.4|34780.6|21
1649742620000|2022-04-12 05:50:20|34883.8|34782|34862.7|34779.9|34884.5|34782|34862.3|34778.8|22
1649742630000|2022-04-12 05:50:30|34862.6|34779.8|34863.9|34783.1|34864|34783.7|34861|34779.8|27
1649742640000|2022-04-12 05:50:40|34864|34783.3|34889.7|34788.1|34892|34788.1|34863.9|34779.6|26
1649742650000|2022-04-12 05:50:50|34887.9|34783.4|34893.1|34782.4|34896.6|34785.9|34887.2|34781.5|29
1649742660000|2022-04-12 05:51:00|34892.7|34783.1|34894.3|34783.5|34896.3|34784.3|34891.6|34781.9|27
1649742670000|2022-04-12 05:51:10|34894.1|34784.5|34893|34785.1|34899.7|34788.6|34871.1|34782.2|22
1649742680000|2022-04-12 05:51:20|34893.3|34783.6|34900.4|34785.5|34902.7|34791.3|34891.3|34782.9|30
1649742690000|2022-04-12 05:51:30|34897.3|34783.4|34887.9|34786.9|34902.3|34790.4|34887.9|34783.4|21
1649742700000|2022-04-12 05:51:40|34887.5|34786.5|34883|34787.1|34896.6|34787.5|34883|34785.4|16
1649742710000|2022-04-12 05:51:50|34889.4|34784.4|34893.7|34789.7|34894.7|34795.8|34872.6|34784.3|16
1649742720000|2022-04-12 05:52:00|34891.7|34788.3|34895.2|34786.2|34897.6|34790.8|34887.8|34785.7|19
1649742730000|2022-04-12 05:52:10|34894.9|34790.9|34888|34790.3|34896.8|34796.9|34876.7|34786.4|16
1649742740000|2022-04-12 05:52:20|34858.4|34808.4|34889.4|34785.2|34895.4|34808.4|34858.4|34783.2|15
1649742750000|2022-04-12 05:52:30|34891.1|34784.9|34892.3|34789.2|34899.2|34790.3|34891.1|34782.8|18
1649742760000|2022-04-12 05:52:40|34892|34790.3|34896|34790.3|34904.9|34790.9|34892|34785.9|27
1649742770000|2022-04-12 05:52:50|34895|34790.6|34908.8|34791.6|34908.8|34795.2|34890.9|34789.8|34
1649742780000|2022-04-12 05:53:00|34899.9|34794|34897.7|34797.9|34901.8|34797.9|34896.8|34793.7|28
1649742790000|2022-04-12 05:53:10|34900.1|34794.9|34897.7|34795.1|34900.1|34797.2|34893|34793.3|30
1649742800000|2022-04-12 05:53:20|34897.3|34794.6|34897.7|34794.4|34898.9|34795.7|34897.3|34793.7|26
1649742810000|2022-04-12 05:53:30|34900|34788.9|34875.6|34802.4|34900.7|34802.9|34874.3|34787.8|27
1649742820000|2022-04-12 05:53:40|34888.7|34802.3|34895.7|34790.6|34895.7|34802.3|34877.7|34790.6|24
1649742830000|2022-04-12 05:53:50|34890.9|34793.4|34894.8|34789.1|34896.1|34799.3|34878.1|34789.1|31
1649742840000|2022-04-12 05:54:00|34887.2|34792.3|34893.2|34789.2|34898.9|34793|34887.2|34785|30
1649742850000|2022-04-12 05:54:10|34897.7|34785|34896.4|34786.3|34898.7|34787.1|34892.8|34784.9|22
1649742860000|2022-04-12 05:54:20|34898|34785.3|34889.7|34789.5|34900|34801.5|34869.7|34783.9|23
1649742870000|2022-04-12 05:54:30|34886.5|34791.2|34880.2|34797.7|34891|34798.9|34871.8|34788.5|9
1649742880000|2022-04-12 05:54:40|34881.5|34796|34876|34799.3|34890|34799.3|34875.4|34789.6|12
1649742890000|2022-04-12 05:54:50|34888.2|34793.4|34899.7|34789.8|34902|34795.7|34884.1|34788.5|13
1649742900000|2022-04-12 05:55:00|34885.7|34798.2|34899.9|34791.3|34904|34798.2|34880.1|34788.9|29
1649742910000|2022-04-12 05:55:10|34898.7|34791.5|34899.5|34800.6|34903.4|34800.6|34888.1|34787|30
1649742920000|2022-04-12 05:55:20|34903.1|34796.4|34900|34793.1|34905.2|34799.3|34900|34793.1|19
1649742930000|2022-04-12 05:55:30|34899.7|34792.2|34904.5|34794.6|34904.5|34796.6|34898.8|34791.7|10
1649742940000|2022-04-12 05:55:40|34901.5|34795.8|34896.9|34797.4|34904.3|34798.9|34895.2|34795.8|15
1649742950000|2022-04-12 05:55:50|34897.2|34796.3|34900.7|34799.4|34902.4|34800.2|34897.2|34796.3|30
1649742960000|2022-04-12 05:56:00|34900.2|34798.7|34900.7|34796.6|34905.7|34799.2|34891.7|34792.5|31
1649742970000|2022-04-12 05:56:10|34903.9|34793|34876.5|34808.8|34906.2|34809.2|34876.5|34793|22
1649742980000|2022-04-12 05:56:20|34879.6|34804.3|34885.8|34802.1|34886.3|34805.9|34878.6|34800.9|15
1649742990000|2022-04-12 05:56:30|34885.7|34802|34901.4|34798|34901.4|34802|34885|34798|11
1649743000000|2022-04-12 05:56:40|34885|34801.7|34895.5|34797.7|34900.4|34801.7|34885|34794.5|31
1649743010000|2022-04-12 05:56:50|34897.2|34799.6|34895.9|34797.9|34903.6|34799.6|34895.9|34796.6|23
1649743020000|2022-04-12 05:57:00|34896.2|34798|34895.4|34797.6|34896.4|34800.7|34890.1|34794|16
1649743030000|2022-04-12 05:57:10|34894.7|34798.6|34898.7|34800.3|34899.5|34800.4|34894.7|34797.8|21
1649743040000|2022-04-12 05:57:20|34898.6|34799.2|34896|34798.5|34899.9|34800.9|34893.7|34798.5|23
1649743050000|2022-04-12 05:57:30|34877.3|34804.6|34869.6|34803|34891.8|34807.1|34869.6|34799.7|23
1649743060000|2022-04-12 05:57:40|34870.5|34802.6|34871.4|34807|34889.2|34807.2|34870.4|34800.6|23
1649743070000|2022-04-12 05:57:50|34889.1|34805.2|34876.4|34803.9|34890|34807.1|34871.3|34800.1|29
1649743080000|2022-04-12 05:58:00|34877.4|34805|34891.2|34803.1|34891.2|34807.9|34876.4|34800.8|22
1649743090000|2022-04-12 05:58:10|34878.4|34807.2|34878.6|34808.7|34895.6|34808.7|34877.6|34802.2|25
1649743100000|2022-04-12 05:58:20|34892.5|34803|34890.7|34805.3|34895.9|34808.5|34880.1|34802.2|28
1649743110000|2022-04-12 05:58:30|34881.4|34806.1|34886.6|34807.1|34894.2|34809.5|34876.5|34803.4|23
1649743120000|2022-04-12 05:58:40|34893.6|34803.8|34889.4|34802.9|34894.8|34809.1|34876.4|34802.9|21
1649743130000|2022-04-12 05:58:50|34884.4|34802.6|34892.2|34801.7|34893.5|34808.1|34872.7|34799.5|24
1649743140000|2022-04-12 05:59:00|34895.1|34800.8|34889.3|34804.4|34895.1|34808.2|34874.4|34800.8|28
1649743150000|2022-04-12 05:59:10|34874.6|34808.2|34891.1|34802.2|34892.2|34808.2|34874.5|34800.8|23
1649743160000|2022-04-12 05:59:20|34877.5|34801.4|34879.8|34806.7|34891.3|34806.7|34877.5|34800.7|15
1649743170000|2022-04-12 05:59:30|34879.3|34807.3|34893.4|34804.4|34893.4|34807.3|34878.9|34802.1|24
1649743180000|2022-04-12 05:59:40|34892.5|34803.4|34897.3|34802.1|34897.3|34805.6|34891.7|34801.1|18
1649743190000|2022-04-12 05:59:50|34891.4|34800.3|34891.2|34800.2|34900.4|34800.9|34891.2|34798.4|19
1649743200000|2022-04-12 06:00:00|34887.2|34802.2|34876.9|34808.9|34894|34808.9|34876.9|34802.2|29
1649743210000|2022-04-12 06:00:10|34877.1|34806.8|34883.2|34805.9|34891.2|34812.9|34877.1|34805.3|21
1649743220000|2022-04-12 06:00:20|34882.1|34805.7|34883.8|34811.8|34893.3|34811.8|34882.1|34804|28
1649743230000|2022-04-12 06:00:30|34882.6|34811|34893.1|34805.2|34893.7|34811|34882.6|34803.9|23
1649743240000|2022-04-12 06:00:40|34892.7|34806.7|34881.4|34809.7|34895.5|34810|34881.4|34805|26
1649743250000|2022-04-12 06:00:50|34883.3|34809.3|34876.5|34811.7|34886.7|34811.7|34876.5|34808.7|24
1649743260000|2022-04-12 06:01:00|34880|34815.6|34894|34812.5|34894.8|34815.6|34880|34808|30
1649743270000|2022-04-12 06:01:10|34884.8|34816.4|34893.4|34816.8|34907.9|34817.7|34884.8|34809.5|33
1649743280000|2022-04-12 06:01:20|34899.7|34817|34898.7|34821.7|34902.6|34824.6|34894.8|34816.1|27
1649743290000|2022-04-12 06:01:30|34899.1|34822|34890.7|34827.1|34899.1|34827.1|34890.7|34819.8|29
1649743300000|2022-04-12 06:01:40|34899.4|34827.4|34907.3|34828.6|34920.9|34828.6|34896|34822.5|28
1649743310000|2022-04-12 06:01:50|34907.8|34828.5|34906|34831.5|34911.4|34833.1|34902.1|34828.3|24
1649743320000|2022-04-12 06:02:00|34906.7|34831.8|34904.4|34833|34909.2|34834.4|34902.4|34831.3|24
1649743330000|2022-04-12 06:02:10|34906.4|34832.8|34908.2|34828.7|34913.3|34834.3|34899.6|34823.2|32
1649743340000|2022-04-12 06:02:20|34908.6|34828|34913.8|34836.1|34913.8|34838.4|34903.9|34827|32
1649743350000|2022-04-12 06:02:30|34915|34836.5|34913.5|34835.4|34918.6|34843.8|34906.9|34835.2|35
1649743360000|2022-04-12 06:02:40|34916.1|34836|34909.3|34833.8|34916.1|34836.6|34904.7|34832.2|28
1649743370000|2022-04-12 06:02:50|34907.1|34831.4|34903.8|34832.4|34913|34835.6|34902.6|34830.9|22
1649743380000|2022-04-12 06:03:00|34903.9|34832.7|34912.9|34833.6|34916.3|34837.4|34903.9|34831.1|28
1649743390000|2022-04-12 06:03:10|34912|34833.3|34907.8|34833.3|34912|34836.2|34904|34833|33
1649743400000|2022-04-12 06:03:20|34905.5|34832.8|34906.4|34829.1|34912.8|34835.1|34902.7|34827.5|27
1649743410000|2022-04-12 06:03:30|34906.7|34829.2|34901.7|34828.3|34909.8|34830.2|34896.8|34828|25
1649743420000|2022-04-12 06:03:40|34902.1|34826.8|34903.9|34827.5|34906.9|34827.8|34900.1|34825.7|25
1649743430000|2022-04-12 06:03:50|34902.4|34826.5|34895.2|34826.5|34902.6|34828.8|34895.2|34824.1|26
1649743440000|2022-04-12 06:04:00|34899.8|34822.6|34905.2|34820.4|34911.1|34826.9|34892.6|34819.9|37
1649743450000|2022-04-12 06:04:10|34896.8|34821|34905.4|34819.4|34910.2|34825.3|34896.7|34818.1|34
1649743460000|2022-04-12 06:04:20|34901.9|34820.3|34898.5|34819.6|34905.1|34823.4|34895.5|34818|29
1649743470000|2022-04-12 06:04:30|34898.7|34819.5|34896.9|34815.3|34901.7|34821|34893.2|34813.7|29
1649743480000|2022-04-12 06:04:40|34897.5|34814.2|34900.8|34815.4|34901.1|34816.2|34895.3|34813.1|28
1649743490000|2022-04-12 06:04:50|34902.2|34815.2|34894|34818.1|34902.5|34821.3|34891.5|34815.1|22
1649743500000|2022-04-12 06:05:00|34894.7|34817.8|34902.1|34816.3|34902.1|34821.7|34893.4|34816.3|29
1649743510000|2022-04-12 06:05:10|34898.6|34817.6|34898.4|34821.3|34901.9|34826|34892.2|34817.6|27
1649743520000|2022-04-12 06:05:20|34892.7|34822.3|34897.1|34820.5|34899.9|34822.3|34892.7|34820.5|18
1649743530000|2022-04-12 06:05:30|34896.6|34820.8|34891.7|34822.5|34901.3|34822.5|34891.7|34820.2|17
1649743540000|2022-04-12 06:05:40|34886.7|34836.7|34896|34823.2|34900.5|34836.7|34881.6|34821.6|20
1649743550000|2022-04-12 06:05:50|34901.8|34824.1|34897.1|34819.2|34901.8|34835.8|34878.7|34817.9|29
1649743560000|2022-04-12 06:06:00|34894|34819.8|34892.2|34825.7|34902.4|34827.1|34890.8|34816.6|25
1649743570000|2022-04-12 06:06:10|34890.9|34825.9|34896.4|34821.7|34896.4|34825.9|34890.9|34821.7|19
1649743580000|2022-04-12 06:06:20|34896.1|34822.4|34895.6|34828.2|34897.8|34836.7|34886.2|34821.5|12
1649743590000|2022-04-12 06:06:30|34886.4|34836.4|34896.9|34825|34899.9|34837.1|34884.8|34824|16
1649743600000|2022-04-12 06:06:40|34901.2|34820.3|34902.7|34823.4|34909.5|34826.9|34895.3|34820.3|20
1649743610000|2022-04-12 06:06:50|34901.1|34823.5|34898.8|34827.4|34905|34831|34896.3|34823.3|28
1649743620000|2022-04-12 06:07:00|34901.1|34826|34900.2|34833.1|34914|34833.2|34899.2|34823.7|35
1649743630000|2022-04-12 06:07:10|34900.5|34832.1|34898.2|34829.9|34905.5|34832.1|34898.2|34828.6|25
1649743640000|2022-04-12 06:07:20|34901.8|34829.3|34897.3|34830.3|34906.4|34831.8|34897.3|34825|21
1649743650000|2022-04-12 06:07:30|34897.5|34831|34902.1|34826.5|34904.1|34831|34896.9|34826.5|15
1649743660000|2022-04-12 06:07:40|34901.9|34831|34901.7|34834.1|34908.2|34835.7|34900.9|34825.9|25
1649743670000|2022-04-12 06:07:50|34903.9|34835|34903.6|34831.4|34907.5|34835.1|34899.6|34831.4|14
1649743680000|2022-04-12 06:08:00|34903.2|34832.2|34904.3|34836.8|34912.5|34838.9|34903.2|34829.8|30
1649743690000|2022-04-12 06:08:10|34906.4|34835.2|34899.4|34836.8|34907.6|34845.5|34893.6|34831.4|31
1649743700000|2022-04-12 06:08:20|34893.1|34843.1|34901.3|34833.6|34906.6|34843.1|34891.8|34832.8|27
1649743710000|2022-04-12 06:08:30|34902|34833.4|34901.2|34832|34909.5|34842|34890.6|34830.2|32
1649743720000|2022-04-12 06:08:40|34901.7|34832.7|34883.5|34833.5|34902|34854.1|34864.9|34827.1|29
1649743730000|2022-04-12 06:08:50|34883.1|34833.1|34884.7|34834.7|34891.8|34850|34867.1|34826.3|29
1649743740000|2022-04-12 06:09:00|34885.5|34835.5|34883.8|34833.8|34891.5|34835.8|34883.2|34828.5|23
1649743750000|2022-04-12 06:09:10|34883.5|34833.5|34889.9|34827.4|34891.7|34835.5|34882.5|34826.6|14
1649743760000|2022-04-12 06:09:20|34884.6|34834.6|34897.5|34825.6|34897.5|34849.7|34868.4|34822.8|29
1649743770000|2022-04-12 06:09:30|34885.4|34835.4|34907.2|34826.8|34908|34850.4|34870.4|34824.9|33
1649743780000|2022-04-12 06:09:40|34906.3|34828.8|34886.7|34836.7|34906.3|34838.9|34884.9|34828.8|23
1649743790000|2022-04-12 06:09:50|34887.2|34837.2|34886.8|34836.8|34896.8|34853.8|34873.8|34830.3|17
1649743800000|2022-04-12 06:10:00|34886.3|34836.3|34890.3|34840.3|34904|34856.3|34871.5|34828.8|29
1649743810000|2022-04-12 06:10:10|34889.7|34839.7|34911|34837.5|34911|34850.8|34868.3|34825|32
1649743820000|2022-04-12 06:10:20|34909.1|34831.7|34908.4|34842.3|34915.4|34842.3|34896.2|34830.7|35
1649743830000|2022-04-12 06:10:30|34905.7|34841.9|34900.3|34850.3|34917.7|34851|34895.8|34836.2|30
1649743840000|2022-04-12 06:10:40|34899.7|34849.7|34903.4|34853.4|34916.8|34854.7|34898.9|34841.5|29
1649743850000|2022-04-12 06:10:50|34912.9|34849.1|34901.7|34851.7|34913.5|34853.4|34901.7|34845.6|26
1649743860000|2022-04-12 06:11:00|34901.8|34851.8|34913.9|34845.8|34920.6|34853.3|34900|34845.8|27
1649743870000|2022-04-12 06:11:10|34915.2|34846.3|34902.1|34852.1|34917.4|34852.8|34900.8|34843.9|22
1649743880000|2022-04-12 06:11:20|34902.2|34852.2|34916.2|34843.8|34917.4|34852.3|34900.8|34843.8|24
1649743890000|2022-04-12 06:11:30|34920.5|34844.2|34901.1|34851.1|34921|34871.9|34886.7|34844.2|25
1649743900000|2022-04-12 06:11:40|34900.9|34850.9|34915.8|34851|34916.8|34859.5|34900.9|34847.2|23
1649743910000|2022-04-12 06:11:50|34916.3|34850.9|34915.4|34848.3|34916.3|34851|34913.7|34847.4|24
1649743920000|2022-04-12 06:12:00|34915.7|34847.9|34927.9|34854.5|34935.5|34856.1|34915.3|34847.7|31
1649743930000|2022-04-12 06:12:10|34926.6|34855.4|34928|34854.2|34931.2|34856.2|34924.7|34853.9|23
1649743940000|2022-04-12 06:12:20|34926.5|34854.9|34927.2|34853.4|34938|34859.7|34925.4|34851.8|34
1649743950000|2022-04-12 06:12:30|34939.6|34853.6|34930.9|34852.4|34939.6|34853.6|34923.2|34850.9|27
1649743960000|2022-04-12 06:12:40|34926.2|34858|34927.8|34855.4|34930.3|34860.1|34924.5|34855|23
1649743970000|2022-04-12 06:12:50|34934|34855.2|34932.3|34857.3|34934.7|34862|34923.9|34855.2|21
1649743980000|2022-04-12 06:13:00|34930.1|34857.8|34938|34860.5|34938|34870.2|34920.2|34854|29
1649743990000|2022-04-12 06:13:10|34937.5|34859|34934.6|34853.9|34939.6|34859|34931.3|34853.8|29
1649744000000|2022-04-12 06:13:20|34934.4|34853.2|34927.7|34852.9|34934.4|34858|34922.7|34851.3|30
1649744010000|2022-04-12 06:13:30|34926.1|34853|34925.9|34851.9|34931.1|34853.4|34923.6|34851.4|27
1649744020000|2022-04-12 06:13:40|34925.8|34851.8|34923.8|34850.6|34929.4|34853.6|34922.7|34849.7|33
1649744030000|2022-04-12 06:13:50|34924.1|34850|34927.6|34848.9|34928.9|34850.8|34922.3|34848.6|30
1649744040000|2022-04-12 06:14:00|34924.6|34848.6|34927.8|34852.9|34927.8|34855.5|34920.8|34847.3|32
1649744050000|2022-04-12 06:14:10|34921|34854.3|34920.5|34846.2|34926.8|34857.6|34916.5|34845.8|32
1649744060000|2022-04-12 06:14:20|34921|34846.3|34924|34845.2|34927.4|34847|34919.4|34845.1|20
1649744070000|2022-04-12 06:14:30|34919.7|34850.9|34921.6|34846.9|34923|34851.3|34916.4|34846.9|24
1649744080000|2022-04-12 06:14:40|34920.3|34848.1|34916.6|34850.3|34923|34850.3|34916.6|34843.4|24
1649744090000|2022-04-12 06:14:50|34916.3|34848.6|34917.6|34846.7|34922.2|34849.9|34916|34846.6|18
1649744100000|2022-04-12 06:15:00|34917.3|34846.5|34925.6|34847.7|34925.6|34848.1|34916.5|34846.1|28
1649744110000|2022-04-12 06:15:10|34909.4|34859.4|34918.7|34852.2|34928.5|34859.4|34909|34849.3|30
1649744120000|2022-04-12 06:15:20|34919|34852.3|34920.6|34848.9|34921.4|34852.9|34917.7|34848.4|23
1649744130000|2022-04-12 06:15:30|34920.5|34849.6|34922|34849.9|34922.7|34850.5|34918.8|34849.5|25
1649744140000|2022-04-12 06:15:40|34918.9|34850.5|34922.4|34859|34928.7|34880.2|34897.3|34847.3|27
1649744150000|2022-04-12 06:15:50|34922.3|34857.8|34932.5|34856.2|34935.9|34860.6|34921|34853.7|30
1649744160000|2022-04-12 06:16:00|34932.9|34856.8|34937.1|34859.1|34939.1|34863.4|34932|34856|28
1649744170000|2022-04-12 06:16:10|34935.2|34860.2|34936.7|34859.3|34939.5|34860.6|34934.1|34857|28
1649744180000|2022-04-12 06:16:20|34937.9|34859.7|34936.4|34861.2|34939.1|34865.5|34935.8|34859.7|26
1649744190000|2022-04-12 06:16:30|34935.8|34861.5|34937.8|34860.8|34938|34862.4|34935.8|34860.8|19
1649744200000|2022-04-12 06:16:40|34939|34861.4|34938.9|34862.6|34942.8|34880.4|34925.5|34860.7|22
1649744210000|2022-04-12 06:16:50|34938.8|34862.2|34937.2|34862|34940.8|34863.1|34934.5|34861.4|16
1649744220000|2022-04-12 06:17:00|34938.9|34862.5|34937.1|34864.3|34939.9|34864.5|34932.2|34861.3|22
1649744230000|2022-04-12 06:17:10|34937.6|34869.8|34936.2|34866.3|34938.7|34869.8|34934.7|34864.2|23
1649744240000|2022-04-12 06:17:20|34935.4|34864.5|34938.9|34866.1|34939.1|34866.1|34933.6|34864|20
1649744250000|2022-04-12 06:17:30|34938.5|34867.1|34937.6|34861.7|34940.8|34867.1|34937.6|34861.7|12
1649744260000|2022-04-12 06:17:40|34939.8|34862.2|34932|34857.5|34939.8|34881.6|34923.3|34855.3|22
1649744270000|2022-04-12 06:17:50|34934.9|34857.8|34934.8|34855.1|34936.8|34857.8|34929.9|34854.9|22
1649744280000|2022-04-12 06:18:00|34933.2|34855.3|34937|34860.4|34937.7|34861.8|34932.9|34855.3|17
1649744290000|2022-04-12 06:18:10|34936.8|34860.6|34937.1|34860.4|34940|34862.3|34936.1|34859.9|12
1649744300000|2022-04-12 06:18:20|34937.5|34860.5|34942.4|34859|34946.3|34877|34927|34855.1|28
1649744310000|2022-04-12 06:18:30|34940.9|34857|34937.5|34860.8|34945.4|34862.5|34935.5|34857|21
1649744320000|2022-04-12 06:18:40|34938.4|34860.7|34934.4|34865.4|34938.4|34865.4|34934.3|34857.7|14
1649744330000|2022-04-12 06:18:50|34934.3|34864|34937.6|34860.8|34939.9|34864|34934.3|34859.7|22
1649744340000|2022-04-12 06:19:00|34938.7|34858.6|34929.9|34853.6|34938.7|34864.3|34929.6|34853.2|31
1649744350000|2022-04-12 06:19:10|34929.8|34855|34935|34855.3|34936.3|34855.7|34929.7|34853|28
1649744360000|2022-04-12 06:19:20|34936.1|34856.1|34931.8|34861|34936.9|34862.4|34931.2|34853.7|17
1649744370000|2022-04-12 06:19:30|34933|34860.5|34936.6|34865.2|34939.6|34866|34932.3|34859.6|27
1649744380000|2022-04-12 06:19:40|34936.7|34859.3|34940.1|34859.4|34945.2|34863.2|34936.7|34859.1|32
1649744390000|2022-04-12 06:19:50|34938|34860|34939.3|34862.6|34941.6|34863.3|34938|34859.7|20
1649744400000|2022-04-12 06:20:00|34939.2|34862.4|34936.4|34868.7|34942.2|34868.7|34935.6|34858.5|28
1649744410000|2022-04-12 06:20:10|34938.6|34872|34942.6|34865.4|34942.9|34872|34938.6|34865.4|19
1649744420000|2022-04-12 06:20:20|34945.7|34866.3|34934.8|34864.8|34946.8|34868.2|34934.4|34864.4|17
1649744430000|2022-04-12 06:20:30|34934.3|34864.7|34935.2|34870.4|34939.2|34870.8|34934.2|34862.9|16
1649744440000|2022-04-12 06:20:40|34935|34869.3|34939.5|34867.1|34940|34869.3|34935|34865.8|18
1649744450000|2022-04-12 06:20:50|34939.7|34867|34936.9|34870.5|34942.5|34881.7|34931.7|34861.2|22
1649744460000|2022-04-12 06:21:00|34941.6|34865.8|34941.8|34862.2|34943.3|34867|34934.9|34862.2|21
1649744470000|2022-04-12 06:21:10|34942.7|34862.7|34935.8|34867.2|34942.7|34867.2|34933.3|34860.9|26
1649744480000|2022-04-12 06:21:20|34935.4|34865.8|34937.3|34863.6|34938.1|34866.4|34935.4|34863|28
1649744490000|2022-04-12 06:21:30|34940.1|34867.4|34939|34872.2|34940.2|34872.2|34936.9|34866.7|20
1649744500000|2022-04-12 06:21:40|34937.8|34870.9|34937.3|34871.7|34942.6|34872.2|34936|34869.1|16
1649744510000|2022-04-12 06:21:50|34942.6|34869|34938.9|34872.7|34945.3|34872.7|34938.6|34864.8|18
1649744520000|2022-04-12 06:22:00|34940.3|34873.2|34949.8|34870.7|34952.4|34875.1|34939.1|34864|28
1649744530000|2022-04-12 06:22:10|34951.8|34870.2|34951|34873.1|34953.9|34873.5|34947.7|34870.2|30
1649744540000|2022-04-12 06:22:20|34952.6|34873.2|34947|34872.9|34952.6|34875.1|34945.3|34870.5|27
1649744550000|2022-04-12 06:22:30|34946.7|34873.2|34945|34870.4|34950.1|34876.5|34942.8|34870.4|22
1649744560000|2022-04-12 06:22:40|34944.6|34870.6|34942.5|34871.9|34947.4|34877.1|34940.4|34869.9|22
1649744570000|2022-04-12 06:22:50|34943.2|34872.2|34942|34870.8|34943.6|34874.7|34939.5|34870.3|24
1649744580000|2022-04-12 06:23:00|34945.2|34868.7|34939.5|34870.5|34945.2|34870.5|34938.8|34866.2|20
1649744590000|2022-04-12 06:23:10|34939.2|34869.3|34945.1|34872|34945.1|34873.8|34939.2|34869.3|18
1649744600000|2022-04-12 06:23:20|34944.7|34871.2|34948.5|34871.1|34952.6|34876.2|34942|34867.6|29
1649744610000|2022-04-12 06:23:30|34947.4|34870.8|34945.5|34870.3|34952|34872.7|34945.5|34869.7|17
1649744620000|2022-04-12 06:23:40|34947.4|34870.8|34947.6|34874.3|34948|34874.6|34945.4|34870.8|17
1649744630000|2022-04-12 06:23:50|34949.2|34874.6|34945.7|34882.5|34949.2|34889.9|34939.1|34873.6|15
1649744640000|2022-04-12 06:24:00|34947|34882.8|34944.7|34877.4|34947.8|34882.8|34942.5|34873.7|23
1649744650000|2022-04-12 06:24:10|34943.5|34877.5|34946.5|34878.7|34946.5|34888.5|34937|34877.4|17
1649744660000|2022-04-12 06:24:20|34946.2|34886.3|34945.1|34881.4|34949|34886.7|34936.3|34872.4|23
1649744670000|2022-04-12 06:24:30|34944.8|34880.3|34944.2|34880.2|34947.2|34880.8|34943.8|34879.3|17
1649744680000|2022-04-12 06:24:40|34943.7|34877.6|34944.9|34876.1|34947.6|34878|34943.7|34876.1|15
1649744690000|2022-04-12 06:24:50|34946.5|34872.1|34946.5|34882.2|34948|34889.9|34939.9|34871.9|22
1649744700000|2022-04-12 06:25:00|34954.1|34869.9|34949.9|34871.2|34954.1|34872.7|34948.4|34869.9|21
1649744710000|2022-04-12 06:25:10|34950.4|34870.5|34957.1|34884.5|34960.6|34885.6|34950|34868.2|25
1649744720000|2022-04-12 06:25:20|34954.6|34886.2|34958.4|34881.7|34961.3|34886.2|34952.7|34881|25
1649744730000|2022-04-12 06:25:30|34959.9|34881.1|34951.4|34882.2|34961.4|34883.6|34951.4|34879.5|15
1649744740000|2022-04-12 06:25:40|34950.9|34882.4|34951.7|34873.6|34966|34894.6|34944.6|34867.4|32
1649744750000|2022-04-12 06:25:50|34951.4|34873.5|34955.6|34865.7|34956.7|34883.4|34943.8|34865.7|31
1649744760000|2022-04-12 06:26:00|34955.4|34866.1|34951.5|34876.2|34956.8|34878.9|34950.9|34866.1|32
1649744770000|2022-04-12 06:26:10|34951.9|34876.4|34950.5|34869.7|34956.7|34877.3|34947.2|34869.7|28
1649744780000|2022-04-12 06:26:20|34949.2|34868.7|34948.5|34871.7|34953.3|34874.4|34948|34868.7|26
1649744790000|2022-04-12 06:26:30|34950.5|34870.6|34947.5|34880.2|34951|34881.4|34947.1|34870.6|23
1649744800000|2022-04-12 06:26:40|34948.3|34878.4|34950|34870.8|34950|34879.8|34946.6|34870.8|21
1649744810000|2022-04-12 06:26:50|34954.2|34872.8|34952.7|34881.6|34954.7|34905.4|34922.9|34867.8|25
1649744820000|2022-04-12 06:27:00|34949.4|34882.6|34952.7|34881.7|34952.9|34882.9|34947.6|34877|23
1649744830000|2022-04-12 06:27:10|34951.9|34881.8|34955.9|34878.6|34958.6|34881.8|34948.8|34870.7|23
1649744840000|2022-04-12 06:27:20|34956.4|34878.4|34952.1|34881.2|34957.8|34883.3|34951.3|34878.4|9
1649744850000|2022-04-12 06:27:30|34952|34881|34951.2|34885.9|34954.3|34894.3|34944.3|34879.1|19
1649744860000|2022-04-12 06:27:40|34952.8|34883.8|34940.1|34920.1|34958|34920.1|34937.3|34867.3|24
1649744870000|2022-04-12 06:27:50|34937.1|34917.1|34943.3|34893.3|34956.7|34918.3|34936.5|34876.7|32
1649744880000|2022-04-12 06:28:00|34943.4|34893.4|34947.9|34881|34956.5|34894.3|34942.9|34877.4|28
1649744890000|2022-04-12 06:28:10|34948|34881.5|34947.4|34882.4|34948.8|34882.8|34944.9|34880.6|12
1649744900000|2022-04-12 06:28:20|34946.7|34882.1|34954|34885.9|34955.7|34888.2|34946.7|34881|30
1649744910000|2022-04-12 06:28:30|34954.2|34884.7|34963.8|34879.5|34963.8|34898|34945.1|34879.5|18
1649744920000|2022-04-12 06:28:40|34961.9|34880.2|34953.9|34889|34961.9|34897|34946.9|34880.2|28
1649744930000|2022-04-12 06:28:50|34954.6|34888.8|34944.1|34894.1|34955.3|34896.4|34944.1|34886.9|20
1649744940000|2022-04-12 06:29:00|34943.5|34893.5|34945.1|34895.1|34951.9|34896|34943.2|34889.2|22
1649744950000|2022-04-12 06:29:10|34950.8|34886.7|34951.2|34887.7|34954.8|34888.8|34950.8|34886.7|20
1649744960000|2022-04-12 06:29:20|34952.6|34888|34945.7|34895.7|34954.2|34912.3|34931.2|34886.2|23
1649744970000|2022-04-12 06:29:30|34935.1|34915.1|34946.8|34896.8|34961.3|34915.5|34935.1|34888|25
1649744980000|2022-04-12 06:29:40|34946.3|34896.3|34944.3|34894.3|34947|34897|34943.9|34893.9|21
1649744990000|2022-04-12 06:29:50|34944.2|34894.2|34950.3|34882.9|34955.1|34912.1|34931.5|34882.9|24
1649745000000|2022-04-12 06:30:00|34941.3|34891.3|34931.3|34911.3|34949.2|34912.2|34926.1|34880.7|28
1649745010000|2022-04-12 06:30:10|34930.9|34910.9|34930.8|34910.8|34931.5|34911.5|34930.1|34910.1|26
1649745020000|2022-04-12 06:30:20|34931|34911|34928.9|34908.9|34931.3|34911.3|34928.6|34908.6|19
1649745030000|2022-04-12 06:30:30|34929.2|34909.2|34924.1|34904.1|34929.2|34909.2|34923.8|34903.8|28
1649745040000|2022-04-12 06:30:40|34924.2|34904.2|34925.8|34905.8|34926.5|34906.5|34923.7|34903.7|29
1649745050000|2022-04-12 06:30:50|34925|34905|34926.7|34906.7|34927.2|34907.2|34924.8|34904.8|20
1649745060000|2022-04-12 06:31:00|34926.5|34906.5|34926.4|34906.4|34929.1|34909.1|34923.9|34903.9|23
1649745070000|2022-04-12 06:31:10|34926.3|34906.3|34926.4|34906.4|34927.7|34907.7|34924.4|34904.4|27
1649745080000|2022-04-12 06:31:20|34925.6|34905.6|34927.9|34907.9|34942|34908.9|34925.6|34890|24
1649745090000|2022-04-12 06:31:30|34927.4|34907.4|34927|34907|34928.1|34908.1|34925.7|34905.7|24
1649745100000|2022-04-12 06:31:40|34927.3|34907.3|34936.9|34916.9|34941.3|34921.3|34927.2|34907.2|25
1649745110000|2022-04-12 06:31:50|34937.5|34917.5|34938.4|34918.4|34938.8|34918.8|34936.6|34916.6|24
1649745120000|2022-04-12 06:32:00|34938.8|34918.8|34940.4|34920.4|34946.2|34926.2|34937.6|34917.6|28
1649745130000|2022-04-12 06:32:10|34939.9|34919.9|34950.6|34930.6|34969.1|34931.4|34939.3|34906.5|26
1649745140000|2022-04-12 06:32:20|34953.3|34933.3|34981.2|34908.1|34981.2|34939.8|34950.1|34908.1|29
1649745150000|2022-04-12 06:32:30|34977.7|34910.9|34979.9|34916.5|34980.7|34923.8|34971.5|34910.1|25
1649745160000|2022-04-12 06:32:40|34980.7|34916.2|34965.9|34945.9|34981.5|34946.1|34962.3|34916|26
1649745170000|2022-04-12 06:32:50|34967.8|34947.8|34986.3|34918.8|34986.3|34948.7|34963.7|34918.8|30
1649745180000|2022-04-12 06:33:00|34986.1|34918.1|34981.3|34918.7|34986.4|34920.3|34981.3|34915.8|17
1649745190000|2022-04-12 06:33:10|34981.4|34917.8|34974.1|34924.1|34981.4|34929.5|34974.1|34917.8|16
1649745200000|2022-04-12 06:33:20|34975.3|34925.3|34974.8|34924.8|34977.9|34927.9|34974.6|34924.6|25
1649745210000|2022-04-12 06:33:30|34975|34925|34963.8|34943.8|34975.1|34944.7|34961.8|34925|22
1649745220000|2022-04-12 06:33:40|34963.3|34943.3|34960.2|34940.2|34963.3|34943.3|34959.1|34939.1|31
1649745230000|2022-04-12 06:33:50|34961.2|34941.2|34958.4|34938.4|34964.7|34944.7|34957.9|34937.9|27
1649745240000|2022-04-12 06:34:00|34958|34938|34984.5|34919.6|34985|34944.2|34957.7|34914.9|26
1649745250000|2022-04-12 06:34:10|34978.5|34928.5|34985.5|34917.4|34985.5|34930.3|34977.4|34917.4|26
1649745260000|2022-04-12 06:34:20|34985.4|34919|34980.1|34917|34985.4|34945.1|34959.8|34914.5|25
1649745270000|2022-04-12 06:34:30|34980.6|34917.9|34974.7|34924.7|34980.6|34926.1|34974.7|34917.9|30
1649745280000|2022-04-12 06:34:40|34975.2|34925.2|34959.2|34939.2|34975.2|34939.2|34957.8|34922.3|31
1649745290000|2022-04-12 06:34:50|34957.2|34937.2|34957.5|34937.5|34957.7|34937.7|34956.1|34936.1|32
1649745300000|2022-04-12 06:35:00|34957|34937|34958.2|34938.2|34958.8|34938.8|34956.3|34936.3|23
1649745310000|2022-04-12 06:35:10|34956.5|34936.5|34952.9|34932.9|34957|34937|34952.4|34932.4|29
1649745320000|2022-04-12 06:35:20|34953.5|34933.5|34954.1|34934.1|34954.1|34934.1|34952|34932|31
1649745330000|2022-04-12 06:35:30|34953.7|34933.7|34953.8|34933.8|34954.4|34934.4|34952.5|34932.5|25
1649745340000|2022-04-12 06:35:40|34953.7|34933.7|34952.2|34932.2|34956|34936|34950.7|34930.7|27
1649745350000|2022-04-12 06:35:50|34954.5|34934.5|34950.6|34930.6|34954.9|34934.9|34948|34928|27
1649745360000|2022-04-12 06:36:00|34948.9|34928.9|34948.4|34928.4|34950.6|34930.6|34946.7|34926.7|26
1649745370000|2022-04-12 06:36:10|34948.5|34928.5|34958.3|34938.3|34959|34939|34948.5|34928.5|26
1649745380000|2022-04-12 06:36:20|34957.5|34937.5|34955.2|34935.2|34958.6|34938.6|34953.7|34933.7|32
1649745390000|2022-04-12 06:36:30|34956|34936|34955|34935|34956.5|34936.5|34954|34934|25
1649745400000|2022-04-12 06:36:40|34954.5|34934.5|34953.3|34933.3|34956.3|34936.3|34950.8|34930.8|27
1649745410000|2022-04-12 06:36:50|34953.4|34933.4|34951.8|34931.8|34955.1|34935.1|34951.5|34931.5|24
1649745420000|2022-04-12 06:37:00|34951.5|34931.5|34958.9|34938.9|34958.9|34938.9|34948.3|34928.3|29
1649745430000|2022-04-12 06:37:10|34959.6|34939.6|34957.5|34937.5|34959.9|34939.9|34955.6|34935.6|22
1649745440000|2022-04-12 06:37:20|34956.9|34936.9|34956.8|34936.8|34957.2|34937.2|34955.7|34935.7|18
1649745450000|2022-04-12 06:37:30|34957.1|34937.1|34949.8|34929.8|34980|34937.2|34949.8|34915|18
1649745460000|2022-04-12 06:37:40|34951.3|34931.3|34953.2|34933.2|34953.7|34933.7|34950.9|34930.9|22
1649745470000|2022-04-12 06:37:50|34953.1|34933.1|34953|34933|34954|34934|34950.6|34930.6|21
1649745480000|2022-04-12 06:38:00|34952.7|34932.7|34952.4|34932.4|34953.3|34933.3|34948|34928|21
1649745490000|2022-04-12 06:38:10|34952.3|34932.3|34951.3|34931.3|34952.5|34932.5|34951.3|34931.3|20
1649745500000|2022-04-12 06:38:20|34951.5|34931.5|34951.6|34931.6|34953.5|34933.5|34950.3|34930.3|17
1649745510000|2022-04-12 06:38:30|34951.7|34931.7|34949.4|34929.4|34953.1|34933.1|34946.6|34926.6|25
1649745520000|2022-04-12 06:38:40|34949.5|34929.5|34948.9|34928.9|34951.3|34931.3|34947|34927|30
1649745530000|2022-04-12 06:38:50|34948.4|34928.4|34946.8|34926.8|34950.5|34930.5|34946.8|34926.8|17
1649745540000|2022-04-12 06:39:00|34946.6|34926.6|34945.6|34925.6|34948.3|34928.3|34944.7|34924.7|19
1649745550000|2022-04-12 06:39:10|34946.2|34926.2|34950.5|34930.5|34951.4|34931.4|34943.5|34923.5|23
1649745560000|2022-04-12 06:39:20|34948.9|34928.9|34947|34927|34950.2|34930.2|34945.7|34925.7|25
1649745570000|2022-04-12 06:39:30|34945.6|34925.6|34946|34926|34946.3|34926.3|34945.1|34925.1|20
1649745580000|2022-04-12 06:39:40|34946.5|34926.5|34945.8|34925.8|34947.6|34927.6|34945.5|34925.5|18
1649745590000|2022-04-12 06:39:50|34946.5|34926.5|34965.6|34915.6|34973.4|34929.4|34946.2|34908.9|18
1649745600000|2022-04-12 06:40:00|34966.2|34916.2|34948.4|34928.4|34966.2|34930.9|34948|34916.2|24
1649745610000|2022-04-12 06:40:10|34947.6|34927.6|34946.8|34926.8|34948.6|34928.6|34945.9|34925.9|26
1649745620000|2022-04-12 06:40:20|34947|34927|34946.3|34926.3|34947.6|34927.6|34945.7|34925.7|20
1649745630000|2022-04-12 06:40:30|34946.7|34926.7|34948.6|34928.6|34948.6|34928.6|34946|34926|17
1649745640000|2022-04-12 06:40:40|34948.9|34928.9|34945.8|34925.8|34949|34929|34944.2|34924.2|24
1649745650000|2022-04-12 06:40:50|34945.9|34925.9|34942.9|34922.9|34945.9|34925.9|34942.1|34922.1|28
1649745660000|2022-04-12 06:41:00|34943.5|34923.5|34943.1|34923.1|34943.5|34923.5|34941.6|34921.6|22
1649745670000|2022-04-12 06:41:10|34943.2|34923.2|34941.3|34921.3|34943.6|34923.6|34941.1|34921.1|19
1649745680000|2022-04-12 06:41:20|34941.4|34921.4|34941.7|34921.7|34943.7|34923.7|34939.9|34919.9|19
1649745690000|2022-04-12 06:41:30|34942|34922|34942.3|34922.3|34942.7|34922.7|34939.4|34919.4|12
1649745700000|2022-04-12 06:41:40|34942.6|34922.6|34943.1|34923.1|34943.2|34923.2|34941|34921|14
1649745710000|2022-04-12 06:41:50|34943|34923|34942.2|34922.2|34944.8|34924.8|34941.7|34921.7|12
1649745720000|2022-04-12 06:42:00|34942.7|34922.7|34942.9|34922.9|34944.2|34924.2|34942.1|34922.1|17
1649745730000|2022-04-12 06:42:10|34943.1|34923.1|34944.6|34924.6|34944.9|34924.9|34943|34923|16
1649745740000|2022-04-12 06:42:20|34944.1|34924.1|34943.4|34923.4|34944.7|34924.7|34941.8|34921.8|24
1649745750000|2022-04-12 06:42:30|34943.2|34923.2|34940.5|34920.5|34943.8|34923.8|34939.8|34919.8|26
1649745760000|2022-04-12 06:42:40|34941.1|34921.1|34941.1|34921.1|34941.1|34921.1|34938.7|34918.7|20
1649745770000|2022-04-12 06:42:50|34941|34921|34939.7|34919.7|34941.2|34921.2|34939.7|34919.7|11
1649745780000|2022-04-12 06:43:00|34939.6|34919.6|34941|34921|34944.7|34924.7|34939.6|34919.6|30
1649745790000|2022-04-12 06:43:10|34940.8|34920.8|34942|34922|34942.7|34922.7|34940.5|34920.5|22
1649745800000|2022-04-12 06:43:20|34942.3|34922.3|34942.6|34922.6|34943.5|34923.5|34941.6|34921.6|21
1649745810000|2022-04-12 06:43:30|34942.8|34922.8|34943.3|34923.3|34944|34924|34941.9|34921.9|19
1649745820000|2022-04-12 06:43:40|34943.5|34923.5|34943.6|34923.6|34944.6|34924.6|34941.6|34921.6|21
1649745830000|2022-04-12 06:43:50|34944.1|34924.1|34945.9|34925.9|34946.2|34926.2|34942.9|34922.9|22
1649745840000|2022-04-12 06:44:00|34945.4|34925.4|34941.8|34921.8|34950.9|34930.9|34941.3|34921.3|33
1649745850000|2022-04-12 06:44:10|34941.3|34921.3|34942.7|34922.7|34942.9|34922.9|34940.9|34920.9|22
1649745860000|2022-04-12 06:44:20|34942.5|34922.5|34942.3|34922.3|34942.8|34922.8|34941.8|34921.8|21
1649745870000|2022-04-12 06:44:30|34942.6|34922.6|34943.6|34923.6|34944.4|34924.4|34942.4|34922.4|23
1649745880000|2022-04-12 06:44:40|34943.7|34923.7|34941.4|34921.4|34944.1|34924.1|34941.3|34921.3|26
1649745890000|2022-04-12 06:44:50|34941.3|34921.3|34942.6|34922.6|34942.9|34922.9|34941.2|34921.2|14
1649745900000|2022-04-12 06:45:00|34942.7|34922.7|34941.1|34921.1|34943.1|34923.1|34941|34921|16
1649745910000|2022-04-12 06:45:10|34941.3|34921.3|34940.9|34920.9|34943.9|34923.9|34940.4|34920.4|29
1649745920000|2022-04-12 06:45:20|34941.2|34921.2|34940.8|34920.8|34941.7|34921.7|34940.7|34920.7|16
1649745930000|2022-04-12 06:45:30|34940.9|34920.9|34944.2|34924.2|34948.1|34928.1|34940.9|34920.9|20
1649745940000|2022-04-12 06:45:40|34943.7|34923.7|34944.9|34924.9|34946.5|34926.5|34943.7|34923.7|23
1649745950000|2022-04-12 06:45:50|34945.5|34925.5|34946.6|34926.6|34946.6|34926.6|34942.9|34922.9|14
1649745960000|2022-04-12 06:46:00|34947.1|34927.1|34940.5|34920.5|34948.2|34928.2|34938.1|34918.1|30
1649745970000|2022-04-12 06:46:10|34940.7|34920.7|34948.9|34928.9|34948.9|34928.9|34939.5|34919.5|29
1649745980000|2022-04-12 06:46:20|34948.3|34928.3|34944.5|34924.5|34948.3|34928.3|34942.4|34922.4|22
1649745990000|2022-04-12 06:46:30|34943.2|34923.2|34943.7|34923.7|34945|34925|34942.6|34922.6|18
1649746000000|2022-04-12 06:46:40|34943.8|34923.8|34944.4|34924.4|34945.5|34925.5|34943.8|34923.8|17
1649746010000|2022-04-12 06:46:50|34944.3|34924.3|34944.5|34924.5|34945.5|34925.5|34944.3|34924.3|14
1649746020000|2022-04-12 06:47:00|34944.9|34924.9|34949|34929|34951.3|34931.3|34944.9|34924.9|31
1649746030000|2022-04-12 06:47:10|34946.9|34926.9|34949.6|34929.6|34950.8|34930.8|34946.3|34926.3|25
1649746040000|2022-04-12 06:47:20|34949.7|34929.7|34953.7|34933.7|34955.6|34935.6|34949.2|34929.2|26
1649746050000|2022-04-12 06:47:30|34953.8|34933.8|34955.1|34935.1|34955.4|34935.4|34953.5|34933.5|18
1649746060000|2022-04-12 06:47:40|34954.9|34934.9|34953.7|34933.7|34954.9|34934.9|34952.2|34932.2|24
1649746070000|2022-04-12 06:47:50|34953.8|34933.8|34954.2|34934.2|34954.4|34934.4|34950.5|34930.5|25
1649746080000|2022-04-12 06:48:00|34952.7|34932.7|34955.4|34935.4|34955.6|34935.6|34950.7|34930.7|24
1649746090000|2022-04-12 06:48:10|34952.8|34932.8|34953.3|34933.3|34956.9|34936.9|34952.8|34932.8|27
1649746100000|2022-04-12 06:48:20|34954|34934|34949.6|34929.6|34954|34934|34949|34929|25
1649746110000|2022-04-12 06:48:30|34949.3|34929.3|34954.4|34934.4|34954.6|34934.6|34948.9|34928.9|26
1649746120000|2022-04-12 06:48:40|34953.6|34933.6|34953.1|34933.1|34955.1|34935.1|34953.1|34933.1|26
1649746130000|2022-04-12 06:48:50|34953.2|34933.2|34949.8|34929.8|34953.5|34933.5|34949.8|34929.8|21
1649746140000|2022-04-12 06:49:00|34950.6|34930.6|34947.9|34927.9|34950.7|34930.7|34946.5|34926.5|24
1649746150000|2022-04-12 06:49:10|34948|34928|34948.5|34928.5|34949.1|34929.1|34948|34928|19
1649746160000|2022-04-12 06:49:20|34948.3|34928.3|34946.2|34926.2|34948.4|34928.4|34946.2|34926.2|14
1649746170000|2022-04-12 06:49:30|34946.7|34926.7|34947|34927|34947.6|34927.6|34945.9|34925.9|17
1649746180000|2022-04-12 06:49:40|34946.6|34926.6|34946.1|34926.1|34948.1|34928.1|34944.1|34924.1|24
1649746190000|2022-04-12 06:49:50|34949.3|34929.3|34949.7|34929.7|34951.8|34931.8|34948.9|34928.9|24
1649746200000|2022-04-12 06:50:00|34949.4|34929.4|34951.2|34931.2|34952.3|34932.3|34949.2|34929.2|25
1649746210000|2022-04-12 06:50:10|34951.4|34931.4|34950.8|34930.8|34951.6|34931.6|34950.1|34930.1|17
1649746220000|2022-04-12 06:50:20|34951|34931|34952|34932|34953.7|34933.7|34946.9|34926.9|28
1649746230000|2022-04-12 06:50:30|34952.4|34932.4|34952.2|34932.2|34952.4|34932.4|34951|34931|15
1649746240000|2022-04-12 06:50:40|34951.3|34931.3|34952.8|34932.8|34954|34934|34951.1|34931.1|22
1649746250000|2022-04-12 06:50:50|34953.1|34933.1|34953.8|34933.8|34954.7|34934.7|34952.5|34932.5|20
1649746260000|2022-04-12 06:51:00|34952.8|34932.8|34952.2|34932.2|34954.2|34934.2|34951.1|34931.1|25
1649746270000|2022-04-12 06:51:10|34952.7|34932.7|34950.8|34930.8|34952.7|34932.7|34948.3|34928.3|27
1649746280000|2022-04-12 06:51:20|34951.2|34931.2|34951.4|34931.4|34955|34935|34949.7|34929.7|20
1649746290000|2022-04-12 06:51:30|34950.8|34930.8|34950.9|34930.9|34951.4|34931.4|34950|34930|20
1649746300000|2022-04-12 06:51:40|34950.6|34930.6|34951.8|34931.8|34952.4|34932.4|34950.6|34930.6|19
1649746310000|2022-04-12 06:51:50|34951.9|34931.9|34951.3|34931.3|34952.7|34932.7|34948.6|34928.6|23
1649746320000|2022-04-12 06:52:00|34949|34929|34947.7|34927.7|34950.6|34930.6|34947.7|34927.7|27
1649746330000|2022-04-12 06:52:10|34947|34927|34950.4|34930.4|34950.4|34930.4|34947|34927|23
1649746340000|2022-04-12 06:52:20|34951|34931|34946.4|34926.4|34951.3|34931.3|34945.4|34925.4|23
1649746350000|2022-04-12 06:52:30|34946.3|34926.3|34946.4|34926.4|34946.7|34926.7|34945.4|34925.4|27
1649746360000|2022-04-12 06:52:40|34945.2|34925.2|34944.1|34924.1|34946.1|34926.1|34943|34923|18
1649746370000|2022-04-12 06:52:50|34943.6|34923.6|34943.1|34923.1|34945|34925|34942.6|34922.6|20
1649746380000|2022-04-12 06:53:00|34942.9|34922.9|34942.9|34922.9|34943.2|34923.2|34942|34922|13
1649746390000|2022-04-12 06:53:10|34943|34923|34942.7|34922.7|34945.5|34925.5|34942.5|34922.5|19
1649746400000|2022-04-12 06:53:20|34942.8|34922.8|34945.1|34925.1|34946.2|34926.2|34942.8|34922.8|26
1649746410000|2022-04-12 06:53:30|34945|34925|34945.6|34925.6|34946.7|34926.7|34944.7|34924.7|22
1649746420000|2022-04-12 06:53:40|34945.9|34925.9|34945.1|34925.1|34945.9|34925.9|34944.9|34924.9|19
1649746430000|2022-04-12 06:53:50|34945|34925|34943.1|34923.1|34945.1|34925.1|34942.9|34922.9|20
1649746440000|2022-04-12 06:54:00|34943|34923|34941.6|34921.6|34944|34924|34940.4|34920.4|20
1649746450000|2022-04-12 06:54:10|34942.1|34922.1|34943.4|34923.4|34943.4|34923.4|34941.5|34921.5|16
1649746460000|2022-04-12 06:54:20|34943.6|34923.6|34946.2|34926.2|34949.5|34929.5|34943.1|34923.1|27
1649746470000|2022-04-12 06:54:30|34946.1|34926.1|34946.8|34926.8|34947.3|34927.3|34946.1|34926.1|17
1649746480000|2022-04-12 06:54:40|34947.5|34927.5|34950.3|34930.3|34950.7|34930.7|34943.7|34923.7|28
1649746490000|2022-04-12 06:54:50|34950.6|34930.6|34949.3|34929.3|34950.6|34930.6|34948.6|34928.6|20
1649746500000|2022-04-12 06:55:00|34949.1|34929.1|34949.1|34929.1|34949.3|34929.3|34948.5|34928.5|19
1649746510000|2022-04-12 06:55:10|34946.9|34926.9|34947.1|34927.1|34948|34928|34945.2|34925.2|27
1649746520000|2022-04-12 06:55:20|34946.7|34926.7|34950.5|34930.5|34950.5|34930.5|34946.7|34926.7|28
1649746530000|2022-04-12 06:55:30|34950.2|34930.2|34951|34931|34951|34931|34949.8|34929.8|16
1649746540000|2022-04-12 06:55:40|34949.8|34929.8|34948.6|34928.6|34950.3|34930.3|34948.2|34928.2|24
1649746550000|2022-04-12 06:55:50|34948.8|34928.8|34948.5|34928.5|34950.6|34930.6|34948.5|34928.5|15
1649746560000|2022-04-12 06:56:00|34948.4|34928.4|34947.8|34927.8|34948.8|34928.8|34947.7|34927.7|18
1649746570000|2022-04-12 06:56:10|34947.9|34927.9|34948.7|34928.7|34949.1|34929.1|34947.4|34927.4|21
1649746580000|2022-04-12 06:56:20|34947.2|34927.2|34946.8|34926.8|34948.1|34928.1|34946.7|34926.7|22
1649746590000|2022-04-12 06:56:30|34946.7|34926.7|34947.7|34927.7|34948.6|34928.6|34945.4|34925.4|19
1649746600000|2022-04-12 06:56:40|34946.5|34926.5|34948.5|34928.5|34949.4|34929.4|34946.5|34926.5|24
1649746610000|2022-04-12 06:56:50|34948.7|34928.7|34948.3|34928.3|34948.9|34928.9|34946.8|34926.8|24
1649746620000|2022-04-12 06:57:00|34948.4|34928.4|34946.8|34926.8|34948.4|34928.4|34946.3|34926.3|28
1649746630000|2022-04-12 06:57:10|34947.2|34927.2|34950.2|34930.2|34951.6|34931.6|34947|34927|23
1649746640000|2022-04-12 06:57:20|34950|34930|34949.6|34929.6|34950.5|34930.5|34948.1|34928.1|26
1649746650000|2022-04-12 06:57:30|34950.6|34930.6|34950.4|34930.4|34952.4|34932.4|34947.6|34927.6|24
1649746660000|2022-04-12 06:57:40|34951.1|34931.1|34953|34933|34955.2|34935.2|34950.2|34930.2|35
1649746670000|2022-04-12 06:57:50|34953.7|34933.7|34957.5|34937.5|34959.4|34939.4|34950.6|34930.6|34
1649746680000|2022-04-12 06:58:00|34956.8|34936.8|34959.3|34939.3|34959.8|34939.8|34955.7|34935.7|29
1649746690000|2022-04-12 06:58:10|34959.5|34939.5|34962.4|34942.4|34962.7|34942.7|34958.9|34938.9|27
1649746700000|2022-04-12 06:58:20|34962|34942|34959|34939|34963.4|34943.4|34958.1|34938.1|30
1649746710000|2022-04-12 06:58:30|34959.2|34939.2|34958.7|34938.7|34959.2|34939.2|34955.8|34935.8|32
1649746720000|2022-04-12 06:58:40|34958.3|34938.3|34955.9|34935.9|34958.7|34938.7|34954.6|34934.6|27
1649746730000|2022-04-12 06:58:50|34955.5|34935.5|34959|34939|34959|34939|34955.5|34935.5|26
1649746740000|2022-04-12 06:59:00|34959.2|34939.2|34960.7|34940.7|34961|34941|34958|34938|21
1649746750000|2022-04-12 06:59:10|34960.9|34940.9|34962.2|34942.2|34963.6|34943.6|34959.3|34939.3|28
1649746760000|2022-04-12 06:59:20|34961.5|34941.5|34961|34941|34963.3|34943.3|34961|34941|18
1649746770000|2022-04-12 06:59:30|34963|34943|34964|34944|34964|34944|34960.7|34940.7|25
1649746780000|2022-04-12 06:59:40|34964.1|34944.1|34967.3|34947.3|34967.8|34947.8|34964|34944|25
1649746790000|2022-04-12 06:59:50|34967.9|34947.9|34968.8|34948.8|34970.3|34950.3|34967.2|34947.2|27
1649746800000|2022-04-12 07:00:00|34970.8|34950.8|34974.2|34954.2|34974.5|34954.5|34970.6|34950.6|22
1649746810000|2022-04-12 07:00:10|34973.9|34953.9|34974.5|34954.5|34976|34956|34973.4|34953.4|37
1649746820000|2022-04-12 07:00:20|34975.1|34955.1|34963.8|34943.8|34975.1|34955.1|34963.4|34943.4|33
1649746830000|2022-04-12 07:00:30|34964.6|34944.6|34964|34944|34966.3|34946.3|34963.7|34943.7|27
1649746840000|2022-04-12 07:00:40|34963.4|34943.4|34965.5|34945.5|34965.5|34945.5|34963.4|34943.4|22
1649746850000|2022-04-12 07:00:50|34965.8|34945.8|34965|34945|34966.3|34946.3|34964.4|34944.4|24
1649746860000|2022-04-12 07:01:00|34965.3|34945.3|34968.3|34948.3|34968.6|34948.6|34964.6|34944.6|29
1649746870000|2022-04-12 07:01:10|34969|34949|34966.7|34946.7|34970.9|34950.9|34966.1|34946.1|32
1649746880000|2022-04-12 07:01:20|34966.8|34946.8|34969.8|34949.8|34970.2|34950.2|34966.7|34946.7|27
1649746890000|2022-04-12 07:01:30|34969.6|34949.6|34979|34959|34979|34959|34967.6|34947.6|28
1649746900000|2022-04-12 07:01:40|34981.1|34961.1|34986.6|34966.6|34988.7|34968.7|34980|34960|36
1649746910000|2022-04-12 07:01:50|34987.7|34967.7|34983.3|34963.3|34989|34969|34979|34959|36
1649746920000|2022-04-12 07:02:00|34983.7|34963.7|34982.9|34962.9|34984.7|34964.7|34981.6|34961.6|35
1649746930000|2022-04-12 07:02:10|34983.1|34963.1|34986|34966|34986|34966|34982.7|34962.7|21
1649746940000|2022-04-12 07:02:20|34984.1|34964.1|34987.1|34967.1|34989|34969|34983.6|34963.6|39
1649746950000|2022-04-12 07:02:30|34985.8|34965.8|34986.5|34966.5|34988.5|34968.5|34985.8|34965.8|31
1649746960000|2022-04-12 07:02:40|34986.7|34966.7|34986.9|34966.9|34987.2|34967.2|34986.2|34966.2|21
1649746970000|2022-04-12 07:02:50|34987.2|34967.2|34988.7|34968.7|34988.9|34968.9|34985.3|34965.3|31
1649746980000|2022-04-12 07:03:00|34988.2|34968.2|34988|34968|34990|34970|34987.9|34967.9|33
1649746990000|2022-04-12 07:03:10|34988.2|34968.2|34989.4|34969.4|34989.9|34969.9|34987.5|34967.5|22
1649747000000|2022-04-12 07:03:20|34989.9|34969.9|34987.8|34967.8|34989.9|34969.9|34986.1|34966.1|27
1649747010000|2022-04-12 07:03:30|34985.9|34965.9|34986|34966|34986.7|34966.7|34985.3|34965.3|22
1649747020000|2022-04-12 07:03:40|34986.1|34966.1|34987.3|34967.3|34987.3|34967.3|34984.8|34964.8|23
1649747030000|2022-04-12 07:03:50|34987.7|34967.7|34991.4|34971.4|34992.3|34972.3|34987.2|34967.2|27
1649747040000|2022-04-12 07:04:00|34990.7|34970.7|34989.4|34969.4|34990.7|34970.7|34987.7|34967.7|30
1649747050000|2022-04-12 07:04:10|34989.5|34969.5|34986.4|34966.4|34989.5|34969.5|34982.5|34962.5|28
1649747060000|2022-04-12 07:04:20|34985.7|34965.7|34987.9|34967.9|34987.9|34967.9|34985.5|34965.5|25
1649747070000|2022-04-12 07:04:30|34987.7|34967.7|34989.4|34969.4|34992.1|34972.1|34987.7|34967.7|22
1649747080000|2022-04-12 07:04:40|34987.4|34967.4|34985.7|34965.7|34995.7|34975.7|34985.1|34965.1|35
1649747090000|2022-04-12 07:04:50|34984.9|34964.9|34989.7|34969.7|34993.2|34973.2|34984.4|34964.4|26
1649747100000|2022-04-12 07:05:00|34990.6|34970.6|34991.4|34971.4|34991.8|34971.8|34988.3|34968.3|29
1649747110000|2022-04-12 07:05:10|34991.2|34971.2|34993.5|34973.5|34993.5|34973.5|34991.2|34971.2|19
1649747120000|2022-04-12 07:05:20|34993.7|34973.7|34992.6|34972.6|34998.4|34978.4|34992.2|34972.2|28
1649747130000|2022-04-12 07:05:30|34992.8|34972.8|34995.8|34975.8|34996.6|34976.6|34991.9|34971.9|27
1649747140000|2022-04-12 07:05:40|34995.6|34975.6|34993.9|34973.9|34995.6|34975.6|34992.8|34972.8|21
1649747150000|2022-04-12 07:05:50|34993.6|34973.6|34989.9|34969.9|34993.6|34973.6|34988.9|34968.9|33
1649747160000|2022-04-12 07:06:00|34989.2|34969.2|34986.5|34966.5|34989.8|34969.8|34983.8|34963.8|29
1649747170000|2022-04-12 07:06:10|34986.4|34966.4|34984.2|34964.2|34988.2|34968.2|34983.3|34963.3|29
1649747180000|2022-04-12 07:06:20|34984|34964|34983.8|34963.8|34986.7|34966.7|34983.7|34963.7|30
1649747190000|2022-04-12 07:06:30|34981.3|34961.3|34979.4|34959.4|34981.7|34961.7|34978.8|34958.8|34
1649747200000|2022-04-12 07:06:40|34979.1|34959.1|34979.8|34959.8|34981.7|34961.7|34979.1|34959.1|27
1649747210000|2022-04-12 07:06:50|34979.5|34959.5|34980.6|34960.6|34981.4|34961.4|34976.1|34956.1|30
1649747220000|2022-04-12 07:07:00|34979.8|34959.8|34981.3|34961.3|34981.6|34961.6|34975.2|34955.2|31
1649747230000|2022-04-12 07:07:10|34981.5|34961.5|34981.1|34961.1|34989.3|34969.3|34980|34960|34
1649747240000|2022-04-12 07:07:20|34981|34961|34994.8|34974.8|34994.8|34974.8|34981|34961|35
1649747250000|2022-04-12 07:07:30|34993.9|34973.9|34993.6|34973.6|34996.4|34976.4|34991.7|34971.7|31
1649747260000|2022-04-12 07:07:40|34995.2|34975.2|34995.3|34975.3|34996.2|34976.2|34993.4|34973.4|31
1649747270000|2022-04-12 07:07:50|34994.9|34974.9|34990.6|34970.6|34995|34975|34990.5|34970.5|31
1649747280000|2022-04-12 07:08:00|34990.5|34970.5|34990.7|34970.7|34991.6|34971.6|34989.6|34969.6|22
1649747290000|2022-04-12 07:08:10|34990.8|34970.8|34994|34974|34996.4|34976.4|34989.1|34969.1|29
1649747300000|2022-04-12 07:08:20|34996.3|34976.3|34998.6|34978.6|35000.9|34980.9|34994.4|34974.4|30
1649747310000|2022-04-12 07:08:30|34999.8|34979.8|34997.5|34977.5|35001|34981|34997.5|34977.5|23
1649747320000|2022-04-12 07:08:40|34997.4|34977.4|34990.2|34970.2|34997.7|34977.7|34990.1|34970.1|24
1649747330000|2022-04-12 07:08:50|34991.1|34971.1|34989.7|34969.7|34992.3|34972.3|34987|34967|29
1649747340000|2022-04-12 07:09:00|34989|34969|34989.5|34969.5|34990.4|34970.4|34986.5|34966.5|29
1649747350000|2022-04-12 07:09:10|34990.3|34970.3|34988.4|34968.4|34990.3|34970.3|34987.8|34967.8|26
1649747360000|2022-04-12 07:09:20|34988.3|34968.3|34983.3|34963.3|34989.5|34969.5|34983.3|34963.3|30
1649747370000|2022-04-12 07:09:30|34983.7|34963.7|34987.9|34967.9|34990.9|34970.9|34983.7|34963.7|35
1649747380000|2022-04-12 07:09:40|34988.7|34968.7|34988.3|34968.3|34991.1|34971.1|34987.5|34967.5|29
1649747390000|2022-04-12 07:09:50|34988.1|34968.1|34985.5|34965.5|34988.1|34968.1|34984.5|34964.5|21
1649747400000|2022-04-12 07:10:00|34985.4|34965.4|34985.2|34965.2|34986.6|34966.6|34984.9|34964.9|26
1649747410000|2022-04-12 07:10:10|34985.3|34965.3|34987|34967|34987.1|34967.1|34985.1|34965.1|20
1649747420000|2022-04-12 07:10:20|34986.9|34966.9|34985.1|34965.1|34987.5|34967.5|34985.1|34965.1|25
1649747430000|2022-04-12 07:10:30|34985.4|34965.4|34971.3|34951.3|34987.4|34967.4|34971|34951|26
1649747440000|2022-04-12 07:10:40|34972.3|34952.3|34971.4|34951.4|34973.1|34953.1|34969.9|34949.9|33
1649747450000|2022-04-12 07:10:50|34971.6|34951.6|34972.7|34952.7|34973.4|34953.4|34970.2|34950.2|18
1649747460000|2022-04-12 07:11:00|34972.4|34952.4|34968.3|34948.3|34973.5|34953.5|34968.3|34948.3|20
1649747470000|2022-04-12 07:11:10|34967.9|34947.9|34967.5|34947.5|34969.7|34949.7|34967.5|34947.5|18
1649747480000|2022-04-12 07:11:20|34969|34949|34967.6|34947.6|34969.8|34949.8|34966|34946|30
1649747490000|2022-04-12 07:11:30|34967.8|34947.8|34968.3|34948.3|34968.9|34948.9|34967.2|34947.2|24
1649747500000|2022-04-12 07:11:40|34968.1|34948.1|34966.2|34946.2|34968.1|34948.1|34966|34946|26
1649747510000|2022-04-12 07:11:50|34966.6|34946.6|34970.4|34950.4|34971.6|34951.6|34966.6|34946.6|26
1649747520000|2022-04-12 07:12:00|34969.7|34949.7|34967.4|34947.4|34973.2|34953.2|34962.6|34942.6|33
1649747530000|2022-04-12 07:12:10|34968.5|34948.5|34967.6|34947.6|34972|34952|34966.2|34946.2|30
1649747540000|2022-04-12 07:12:20|34968.3|34948.3|34972.9|34952.9|34978|34958|34967.8|34947.8|27
1649747550000|2022-04-12 07:12:30|34974.8|34954.8|34973.5|34953.5|34975.9|34955.9|34971.8|34951.8|29
1649747560000|2022-04-12 07:12:40|34974.3|34954.3|34974.2|34954.2|34974.6|34954.6|34971.8|34951.8|27
1649747570000|2022-04-12 07:12:50|34974|34954|34972.3|34952.3|34974.5|34954.5|34969.8|34949.8|29
1649747580000|2022-04-12 07:13:00|34973.3|34953.3|34978.1|34958.1|34981.6|34961.6|34971.3|34951.3|32
1649747590000|2022-04-12 07:13:10|34977.8|34957.8|34981.9|34961.9|34984.4|34964.4|34977.8|34957.8|31
1649747600000|2022-04-12 07:13:20|34981.1|34961.1|34982.8|34962.8|34982.8|34962.8|34977.3|34957.3|24
1649747610000|2022-04-12 07:13:30|34983.1|34963.1|34982.7|34962.7|34984.9|34964.9|34982.7|34962.7|26
1649747620000|2022-04-12 07:13:40|34982.4|34962.4|34983.5|34963.5|34984.2|34964.2|34980.8|34960.8|30
1649747630000|2022-04-12 07:13:50|34983.1|34963.1|34984.6|34964.6|34985.2|34965.2|34982.8|34962.8|27
1649747640000|2022-04-12 07:14:00|34984.9|34964.9|34986.4|34966.4|34986.5|34966.5|34983|34963|37
1649747650000|2022-04-12 07:14:10|34986.1|34966.1|34984.3|34964.3|34986.1|34966.1|34982.5|34962.5|32
1649747660000|2022-04-12 07:14:20|34984.1|34964.1|34981.9|34961.9|34984.1|34964.1|34981.5|34961.5|23
1649747670000|2022-04-12 07:14:30|34981.7|34961.7|34981.7|34961.7|34982.1|34962.1|34979.8|34959.8|24
1649747680000|2022-04-12 07:14:40|34982.1|34962.1|34985.7|34965.7|34986.6|34966.6|34981.9|34961.9|30
1649747690000|2022-04-12 07:14:50|34986.3|34966.3|34986.8|34966.8|34987.1|34967.1|34985.8|34965.8|29
1649747700000|2022-04-12 07:15:00|34986.5|34966.5|34988.4|34968.4|34988.9|34968.9|34986|34966|31
1649747710000|2022-04-12 07:15:10|34989.7|34969.7|34992.3|34972.3|34992.9|34972.9|34989|34969|30
1649747720000|2022-04-12 07:15:20|34992.9|34972.9|34995.1|34975.1|34995.7|34975.7|34992.5|34972.5|32
1649747730000|2022-04-12 07:15:30|34995|34975|34990.4|34970.4|34995.6|34975.6|34990.4|34970.4|32
1649747740000|2022-04-12 07:15:40|34990.9|34970.9|34989.2|34969.2|34992|34972|34988.7|34968.7|27
1649747750000|2022-04-12 07:15:50|34985.5|34965.5|34986.5|34966.5|34986.8|34966.8|34983|34963|27
1649747760000|2022-04-12 07:16:00|34986.2|34966.2|34985.1|34965.1|34987.3|34967.3|34984.7|34964.7|22
1649747770000|2022-04-12 07:16:10|34984.7|34964.7|34982.5|34962.5|34985.3|34965.3|34981.6|34961.6|23
1649747780000|2022-04-12 07:16:20|34982.4|34962.4|34979.8|34959.8|34983.8|34963.8|34979.7|34959.7|29
1649747790000|2022-04-12 07:16:30|34979.2|34959.2|34980.4|34960.4|34981.8|34961.8|34978.4|34958.4|34
1649747800000|2022-04-12 07:16:40|34980.3|34960.3|34979.7|34959.7|34981.1|34961.1|34978.5|34958.5|26
1649747810000|2022-04-12 07:16:50|34979.5|34959.5|34976.6|34956.6|34982.1|34962.1|34974.5|34954.5|28
1649747820000|2022-04-12 07:17:00|34976.5|34956.5|34969.2|34949.2|34976.5|34956.5|34965.5|34945.5|38
1649747830000|2022-04-12 07:17:10|34969.6|34949.6|34968.6|34948.6|34970.5|34950.5|34965.3|34945.3|33
1649747840000|2022-04-12 07:17:20|34969.7|34949.7|34967.3|34947.3|34970.3|34950.3|34966.5|34946.5|30
1649747850000|2022-04-12 07:17:30|34967.1|34947.1|34968.2|34948.2|34968.5|34948.5|34966.7|34946.7|25
1649747860000|2022-04-12 07:17:40|34968.3|34948.3|34968.7|34948.7|34970.4|34950.4|34967.9|34947.9|27
1649747870000|2022-04-12 07:17:50|34969.4|34949.4|34971.7|34951.7|34974.4|34954.4|34969.4|34949.4|29
1649747880000|2022-04-12 07:18:00|34971.5|34951.5|34970.2|34950.2|34972|34952|34970.2|34950.2|26
1649747890000|2022-04-12 07:18:10|34970.5|34950.5|34974|34954|34974|34954|34969.5|34949.5|25
1649747900000|2022-04-12 07:18:20|34973.5|34953.5|34976.2|34956.2|34976.2|34956.2|34973.5|34953.5|34
1649747910000|2022-04-12 07:18:30|34976.1|34956.1|34978.5|34958.5|34978.6|34958.6|34975.4|34955.4|31
1649747920000|2022-04-12 07:18:40|34978.7|34958.7|34979|34959|34983.5|34963.5|34978.7|34958.7|33
1649747930000|2022-04-12 07:18:50|34978.9|34958.9|34978.3|34958.3|34979.9|34959.9|34977.5|34957.5|26
1649747940000|2022-04-12 07:19:00|34977.4|34957.4|34968.4|34948.4|34977.6|34957.6|34968.4|34948.4|31
1649747950000|2022-04-12 07:19:10|34968.2|34948.2|34970|34950|34970|34950|34965.8|34945.8|33
1649747960000|2022-04-12 07:19:20|34970.1|34950.1|34971|34951|34972.1|34952.1|34969.2|34949.2|31
1649747970000|2022-04-12 07:19:30|34971.6|34951.6|34973.7|34953.7|34973.7|34953.7|34971.6|34951.6|24
1649747980000|2022-04-12 07:19:40|34973.9|34953.9|34972.2|34952.2|34973.9|34953.9|34968.7|34948.7|32
1649747990000|2022-04-12 07:19:50|34971.5|34951.5|34975.3|34955.3|34975.3|34955.3|34971.5|34951.5|31
1649748000000|2022-04-12 07:20:00|34974.8|34954.8|34977.4|34957.4|34980.4|34960.4|34972.3|34952.3|27
1649748010000|2022-04-12 07:20:10|34978|34958|34974.8|34954.8|34978|34958|34972.2|34952.2|29
1649748020000|2022-04-12 07:20:20|34975.2|34955.2|34975.2|34955.2|34975.8|34955.8|34974|34954|23
1649748030000|2022-04-12 07:20:30|34975.6|34955.6|34979.9|34959.9|34981.6|34961.6|34974.8|34954.8|22
1649748040000|2022-04-12 07:20:40|34979.2|34959.2|34980.5|34960.5|34983.4|34963.4|34976.1|34956.1|31
1649748050000|2022-04-12 07:20:50|34980|34960|34978.2|34958.2|34981|34961|34976.9|34956.9|29
1649748060000|2022-04-12 07:21:00|34978.4|34958.4|34979.6|34959.6|34980.5|34960.5|34977.3|34957.3|28
1649748070000|2022-04-12 07:21:10|34979.4|34959.4|34980.7|34960.7|34981.4|34961.4|34979.4|34959.4|26
1649748080000|2022-04-12 07:21:20|34980.3|34960.3|34982.6|34962.6|34983|34963|34979.6|34959.6|25
1649748090000|2022-04-12 07:21:30|34982.5|34962.5|34982.5|34962.5|34983.8|34963.8|34980.9|34960.9|30
1649748100000|2022-04-12 07:21:40|34982.8|34962.8|34980.7|34960.7|34982.8|34962.8|34980.1|34960.1|16
1649748110000|2022-04-12 07:21:50|34980.3|34960.3|34977.3|34957.3|34981.1|34961.1|34977.3|34957.3|20
1649748120000|2022-04-12 07:22:00|34976.4|34956.4|34975.5|34955.5|34978.4|34958.4|34973.5|34953.5|31
1649748130000|2022-04-12 07:22:10|34974.9|34954.9|34975.7|34955.7|34976.2|34956.2|34974.3|34954.3|31
1649748140000|2022-04-12 07:22:20|34976|34956|34971.9|34951.9|34976|34956|34971.7|34951.7|27
1649748150000|2022-04-12 07:22:30|34971.2|34951.2|34972.2|34952.2|34973.8|34953.8|34971|34951|26
1649748160000|2022-04-12 07:22:40|34972.1|34952.1|34973.6|34953.6|34973.6|34953.6|34971.3|34951.3|29
1649748170000|2022-04-12 07:22:50|34976.7|34956.7|34977.3|34957.3|34979.3|34959.3|34972.5|34952.5|34
1649748180000|2022-04-12 07:23:00|34977.5|34957.5|34974.2|34954.2|34978.6|34958.6|34974.2|34954.2|29
1649748190000|2022-04-12 07:23:10|34974.4|34954.4|34971.6|34951.6|34975.3|34955.3|34970.8|34950.8|31
1649748200000|2022-04-12 07:23:20|34971.1|34951.1|34975.5|34955.5|34975.5|34955.5|34969.6|34949.6|35
1649748210000|2022-04-12 07:23:30|34975.3|34955.3|34974.2|34954.2|34975.9|34955.9|34969.7|34949.7|32
1649748220000|2022-04-12 07:23:40|34971.5|34951.5|34970.8|34950.8|34974.4|34954.4|34969.9|34949.9|26
1649748230000|2022-04-12 07:23:50|34970.9|34950.9|34970.7|34950.7|34972.9|34952.9|34969.5|34949.5|28
1649748240000|2022-04-12 07:24:00|34969.8|34949.8|34969|34949|34970.5|34950.5|34968.6|34948.6|33
1649748250000|2022-04-12 07:24:10|34968.7|34948.7|34966.9|34946.9|34969.9|34949.9|34965|34945|30
1649748260000|2022-04-12 07:24:20|34967|34947|34968.9|34948.9|34970.3|34950.3|34966.3|34946.3|27
1649748270000|2022-04-12 07:24:30|34969.9|34949.9|34969.3|34949.3|34971.4|34951.4|34967.3|34947.3|26
1649748280000|2022-04-12 07:24:40|34969.8|34949.8|34968.4|34948.4|34969.9|34949.9|34966.7|34946.7|25
1649748290000|2022-04-12 07:24:50|34968.2|34948.2|34969.5|34949.5|34971.5|34951.5|34966.7|34946.7|28
1649748300000|2022-04-12 07:25:00|34969.2|34949.2|34969.4|34949.4|34970.6|34950.6|34968.8|34948.8|29
1649748310000|2022-04-12 07:25:10|34969.5|34949.5|34966.7|34946.7|34970.2|34950.2|34962.6|34942.6|27
1649748320000|2022-04-12 07:25:20|34964.8|34944.8|34965|34945|34966.4|34946.4|34963.5|34943.5|29
1649748330000|2022-04-12 07:25:30|34964|34944|34960.5|34940.5|34964.6|34944.6|34960.5|34940.5|20
1649748340000|2022-04-12 07:25:40|34960.8|34940.8|34961.9|34941.9|34961.9|34941.9|34960.5|34940.5|18
1649748350000|2022-04-12 07:25:50|34962.2|34942.2|34957.9|34937.9|34962.8|34942.8|34956|34936|27
1649748360000|2022-04-12 07:26:00|34955.8|34935.8|34957.6|34937.6|34958.4|34938.4|34955.5|34935.5|26
1649748370000|2022-04-12 07:26:10|34957.4|34937.4|34958|34938|34958.1|34938.1|34956.4|34936.4|26
1649748380000|2022-04-12 07:26:20|34957.7|34937.7|34961.9|34941.9|34961.9|34941.9|34957.7|34937.7|33
1649748390000|2022-04-12 07:26:30|34962.5|34942.5|34963.6|34943.6|34963.9|34943.9|34959.9|34939.9|31
1649748400000|2022-04-12 07:26:40|34963.9|34943.9|34966.8|34946.8|34967.1|34947.1|34963.4|34943.4|28
1649748410000|2022-04-12 07:26:50|34967.7|34947.7|34966.2|34946.2|34968.4|34948.4|34965.5|34945.5|30
1649748420000|2022-04-12 07:27:00|34966.3|34946.3|34965.2|34945.2|34966.8|34946.8|34962.8|34942.8|25
1649748430000|2022-04-12 07:27:10|34964.6|34944.6|34966.3|34946.3|34968.7|34948.7|34964.6|34944.6|30
1649748440000|2022-04-12 07:27:20|34967|34947|34965.8|34945.8|34967|34947|34963.7|34943.7|24
1649748450000|2022-04-12 07:27:30|34966|34946|34964.4|34944.4|34966.1|34946.1|34963.4|34943.4|28
1649748460000|2022-04-12 07:27:40|34964.5|34944.5|34962.8|34942.8|34964.6|34944.6|34962.4|34942.4|25
1649748470000|2022-04-12 07:27:50|34962.6|34942.6|34963.6|34943.6|34964.9|34944.9|34962.4|34942.4|21
1649748480000|2022-04-12 07:28:00|34964.8|34944.8|34962.3|34942.3|34964.8|34944.8|34961.6|34941.6|20
1649748490000|2022-04-12 07:28:10|34962.5|34942.5|34966.6|34946.6|34966.9|34946.9|34962.5|34942.5|29
1649748500000|2022-04-12 07:28:20|34966.1|34946.1|34967.6|34947.6|34967.6|34947.6|34966|34946|22
1649748510000|2022-04-12 07:28:30|34967.5|34947.5|34969.4|34949.4|34970.2|34950.2|34967.1|34947.1|20
1649748520000|2022-04-12 07:28:40|34969.6|34949.6|34969.2|34949.2|34970.4|34950.4|34968.9|34948.9|33
1649748530000|2022-04-12 07:28:50|34969.3|34949.3|34969.3|34949.3|34969.8|34949.8|34968.4|34948.4|27
1649748540000|2022-04-12 07:29:00|34969.1|34949.1|34970.3|34950.3|34970.9|34950.9|34968.3|34948.3|24
1649748550000|2022-04-12 07:29:10|34969.5|34949.5|34968|34948|34969.5|34949.5|34967.5|34947.5|14
1649748560000|2022-04-12 07:29:20|34966.7|34946.7|34967.6|34947.6|34968.3|34948.3|34966.6|34946.6|20
1649748570000|2022-04-12 07:29:30|34967.8|34947.8|34971.8|34951.8|34972.8|34952.8|34967.6|34947.6|26
1649748580000|2022-04-12 07:29:40|34971.6|34951.6|34971.5|34951.5|34973|34953|34971.2|34951.2|28
1649748590000|2022-04-12 07:29:50|34971.6|34951.6|34971.2|34951.2|34971.8|34951.8|34970.8|34950.8|19
1649748600000|2022-04-12 07:30:00|34971.7|34951.7|34975.4|34955.4|34976.8|34956.8|34971.7|34951.7|26
1649748610000|2022-04-12 07:30:10|34976.1|34956.1|34973.4|34953.4|34976.4|34956.4|34971.1|34951.1|28
1649748620000|2022-04-12 07:30:20|34973.3|34953.3|34976.4|34956.4|34977.5|34957.5|34972.3|34952.3|25
1649748630000|2022-04-12 07:30:30|34976.3|34956.3|34973.1|34953.1|34976.3|34956.3|34971.3|34951.3|18
1649748640000|2022-04-12 07:30:40|34972.7|34952.7|34970.3|34950.3|34973.7|34953.7|34970.3|34950.3|30
1649748650000|2022-04-12 07:30:50|34971.6|34951.6|34969.9|34949.9|34974.7|34954.7|34969|34949|32
1649748660000|2022-04-12 07:31:00|34969.3|34949.3|34965.8|34945.8|34969.8|34949.8|34965.5|34945.5|21
1649748670000|2022-04-12 07:31:10|34964.9|34944.9|34965.8|34945.8|34967|34947|34964.9|34944.9|30
1649748680000|2022-04-12 07:31:20|34965.9|34945.9|34968.3|34948.3|34969.1|34949.1|34965.6|34945.6|24
1649748690000|2022-04-12 07:31:30|34968.8|34948.8|34966.4|34946.4|34969.1|34949.1|34965.8|34945.8|28
1649748700000|2022-04-12 07:31:40|34966.5|34946.5|34965.6|34945.6|34966.7|34946.7|34965.5|34945.5|23
1649748710000|2022-04-12 07:31:50|34966.1|34946.1|34956.1|34936.1|34966.1|34946.1|34956.1|34936.1|27
1649748720000|2022-04-12 07:32:00|34956|34936|34955.4|34935.4|34957.2|34937.2|34955.4|34935.4|21
1649748730000|2022-04-12 07:32:10|34955|34935|34955.4|34935.4|34955.7|34935.7|34955|34935|17
1649748740000|2022-04-12 07:32:20|34955.2|34935.2|34955.4|34935.4|34956.3|34936.3|34955|34935|17
1649748750000|2022-04-12 07:32:30|34955.6|34935.6|34955|34935|34956|34936|34954.6|34934.6|12
1649748760000|2022-04-12 07:32:40|34955.1|34935.1|34958.5|34938.5|34958.8|34938.8|34952.6|34932.6|24
1649748770000|2022-04-12 07:32:50|34958.4|34938.4|34958.2|34938.2|34959.9|34939.9|34956.6|34936.6|32
1649748780000|2022-04-12 07:33:00|34958.4|34938.4|34956.6|34936.6|34958.8|34938.8|34956.5|34936.5|29
1649748790000|2022-04-12 07:33:10|34956.7|34936.7|34956|34936|34957|34937|34955.7|34935.7|23
1649748800000|2022-04-12 07:33:20|34956.5|34936.5|34955.5|34935.5|34956.7|34936.7|34955.3|34935.3|28
1649748810000|2022-04-12 07:33:30|34955.2|34935.2|34955.6|34935.6|34956.2|34936.2|34954.1|34934.1|27
1649748820000|2022-04-12 07:33:40|34955.8|34935.8|34957.4|34937.4|34957.7|34937.7|34955.2|34935.2|27
1649748830000|2022-04-12 07:33:50|34956.9|34936.9|34957.6|34937.6|34958|34938|34956.5|34936.5|16
1649748840000|2022-04-12 07:34:00|34958.4|34938.4|34955.2|34935.2|34958.4|34938.4|34954.9|34934.9|23
1649748850000|2022-04-12 07:34:10|34955|34935|34955.8|34935.8|34956.6|34936.6|34954.5|34934.5|21
1649748860000|2022-04-12 07:34:20|34956.1|34936.1|34955|34935|34956.2|34936.2|34954.3|34934.3|24
1649748870000|2022-04-12 07:34:30|34955.4|34935.4|34953.2|34933.2|34955.4|34935.4|34953|34933|17
1649748880000|2022-04-12 07:34:40|34955.8|34935.8|34951.6|34931.6|34955.8|34935.8|34951.6|34931.6|11
1649748890000|2022-04-12 07:34:50|34953.1|34933.1|34957.7|34937.7|34958.2|34938.2|34952.7|34932.7|17
1649748900000|2022-04-12 07:35:00|34959.3|34939.3|34957|34937|34959.3|34939.3|34955.8|34935.8|30
1649748910000|2022-04-12 07:35:10|34956.9|34936.9|34945.5|34925.5|34957.9|34937.9|34935.1|34915.1|29
1649748920000|2022-04-12 07:35:20|34942.6|34922.6|34936.7|34916.7|34942.6|34922.6|34936.2|34916.2|27
1649748930000|2022-04-12 07:35:30|34936.9|34916.9|34929.6|34909.6|34936.9|34916.9|34929.6|34909.6|24
1649748940000|2022-04-12 07:35:40|34929.7|34909.7|34925|34905|34930.5|34910.5|34923.6|34903.6|26
1649748950000|2022-04-12 07:35:50|34925.4|34905.4|34912.4|34892.4|34925.4|34905.4|34910.1|34890.1|36
1649748960000|2022-04-12 07:36:00|34911.9|34891.9|34910.4|34890.4|34913.4|34893.4|34908.6|34888.6|28
1649748970000|2022-04-12 07:36:10|34910.8|34890.8|34908.5|34888.5|34911.2|34891.2|34908.2|34888.2|27
1649748980000|2022-04-12 07:36:20|34908.6|34888.6|34905.6|34885.6|34909.6|34889.6|34905.6|34885.6|23
1649748990000|2022-04-12 07:36:30|34905.7|34885.7|34905.1|34885.1|34906.4|34886.4|34903.5|34883.5|29
1649749000000|2022-04-12 07:36:40|34905.3|34885.3|34905.4|34885.4|34907.3|34887.3|34904.7|34884.7|31
1649749010000|2022-04-12 07:36:50|34905.7|34885.7|34904.5|34884.5|34906.4|34886.4|34903.9|34883.9|25
1649749020000|2022-04-12 07:37:00|34904.1|34884.1|34901.4|34881.4|34904.2|34884.2|34900.3|34880.3|27
1649749030000|2022-04-12 07:37:10|34902.5|34882.5|34904.5|34884.5|34904.9|34884.9|34901.9|34881.9|30
1649749040000|2022-04-12 07:37:20|34904.1|34884.1|34902.3|34882.3|34906.6|34886.6|34900.8|34880.8|27
1649749050000|2022-04-12 07:37:30|34903|34883|34901.7|34881.7|34905.2|34885.2|34901.5|34881.5|29
1649749060000|2022-04-12 07:37:40|34902.2|34882.2|34906|34886|34906|34886|34902.2|34882.2|26
1649749070000|2022-04-12 07:37:50|34906.6|34886.6|34904.6|34884.6|34906.8|34886.8|34904.6|34884.6|27
1649749080000|2022-04-12 07:38:00|34904.7|34884.7|34905|34885|34905.2|34885.2|34903.6|34883.6|26
1649749090000|2022-04-12 07:38:10|34904.6|34884.6|34906.6|34886.6|34906.6|34886.6|34903.6|34883.6|21
1649749100000|2022-04-12 07:38:20|34903.5|34883.5|34906.8|34886.8|34907.8|34887.8|34901.7|34881.7|27
1649749110000|2022-04-12 07:38:30|34907.5|34887.5|34908.6|34888.6|34908.6|34888.6|34906.5|34886.5|23
1649749120000|2022-04-12 07:38:40|34909.1|34889.1|34914.3|34894.3|34914.3|34894.3|34908.9|34888.9|24
1649749130000|2022-04-12 07:38:50|34912.2|34892.2|34910.6|34890.6|34913.9|34893.9|34909.2|34889.2|24
1649749140000|2022-04-12 07:39:00|34910.8|34890.8|34912.1|34892.1|34913|34893|34908.9|34888.9|27
1649749150000|2022-04-12 07:39:10|34912.3|34892.3|34912.6|34892.6|34912.8|34892.8|34911.6|34891.6|20
1649749160000|2022-04-12 07:39:20|34912.4|34892.4|34911.1|34891.1|34913|34893|34908.7|34888.7|22
1649749170000|2022-04-12 07:39:30|34912.1|34892.1|34909.3|34889.3|34912.5|34892.5|34908.6|34888.6|24
1649749180000|2022-04-12 07:39:40|34909.8|34889.8|34912.9|34892.9|34914.1|34894.1|34909.3|34889.3|32
1649749190000|2022-04-12 07:39:50|34912.3|34892.3|34907.8|34887.8|34912.5|34892.5|34907.8|34887.8|20
1649749200000|2022-04-12 07:40:00|34908.6|34888.6|34913.2|34893.2|34914.3|34894.3|34908.6|34888.6|31
1649749210000|2022-04-12 07:40:10|34913.6|34893.6|34911.2|34891.2|34914.1|34894.1|34911.2|34891.2|20
1649749220000|2022-04-12 07:40:20|34910.7|34890.7|34910.7|34890.7|34911.3|34891.3|34909.9|34889.9|21
1649749230000|2022-04-12 07:40:30|34909.6|34889.6|34909.4|34889.4|34909.6|34889.6|34906.6|34886.6|20
1649749240000|2022-04-12 07:40:40|34909.1|34889.1|34909.7|34889.7|34910|34890|34908.1|34888.1|28
1649749250000|2022-04-12 07:40:50|34909.6|34889.6|34915.4|34895.4|34915.4|34895.4|34909.6|34889.6|20
1649749260000|2022-04-12 07:41:00|34914.6|34894.6|34914.6|34894.6|34915.6|34895.6|34913.6|34893.6|24
1649749270000|2022-04-12 07:41:10|34915.1|34895.1|34914.7|34894.7|34915.4|34895.4|34914.5|34894.5|14
1649749280000|2022-04-12 07:41:20|34914.9|34894.9|34911.5|34891.5|34915.3|34895.3|34910.9|34890.9|15
1649749290000|2022-04-12 07:41:30|34911.7|34891.7|34910.9|34890.9|34911.7|34891.7|34909.9|34889.9|17
1649749300000|2022-04-12 07:41:40|34911.2|34891.2|34914.2|34894.2|34914.4|34894.4|34911|34891|17
1649749310000|2022-04-12 07:41:50|34914.5|34894.5|34914.3|34894.3|34914.7|34894.7|34912.7|34892.7|18
1649749320000|2022-04-12 07:42:00|34914.7|34894.7|34916.8|34896.8|34917.1|34897.1|34914|34894|17
1649749330000|2022-04-12 07:42:10|34916.7|34896.7|34918.7|34898.7|34919.2|34899.2|34915.8|34895.8|27
1649749340000|2022-04-12 07:42:20|34918.8|34898.8|34924.5|34904.5|34926.2|34906.2|34918.8|34898.8|30
1649749350000|2022-04-12 07:42:30|34924.3|34904.3|34924.7|34904.7|34925.4|34905.4|34924.3|34904.3|17
1649749360000|2022-04-12 07:42:40|34924.3|34904.3|34926.1|34906.1|34927.8|34907.8|34924.3|34904.3|28
1649749370000|2022-04-12 07:42:50|34926.4|34906.4|34927.4|34907.4|34928.4|34908.4|34925.4|34905.4|31
1649749380000|2022-04-12 07:43:00|34928.2|34908.2|34929.9|34909.9|34932.2|34912.2|34928.2|34908.2|19
1649749390000|2022-04-12 07:43:10|34929.5|34909.5|34929.1|34909.1|34930.3|34910.3|34926.9|34906.9|22
1649749400000|2022-04-12 07:43:20|34928.9|34908.9|34929|34909|34929.4|34909.4|34928.5|34908.5|17
1649749410000|2022-04-12 07:43:30|34928.8|34908.8|34928|34908|34929.5|34909.5|34927|34907|16
1649749420000|2022-04-12 07:43:40|34927.9|34907.9|34927.1|34907.1|34927.9|34907.9|34926.2|34906.2|25
1649749430000|2022-04-12 07:43:50|34926.6|34906.6|34928.6|34908.6|34929.1|34909.1|34926.6|34906.6|27
1649749440000|2022-04-12 07:44:00|34929|34909|34928.1|34908.1|34929.5|34909.5|34926.9|34906.9|21
1649749450000|2022-04-12 07:44:10|34928.2|34908.2|34926|34906|34928.2|34908.2|34925.9|34905.9|23
1649749460000|2022-04-12 07:44:20|34926.9|34906.9|34924.4|34904.4|34926.9|34906.9|34922.2|34902.2|34
1649749470000|2022-04-12 07:44:30|34924.3|34904.3|34923.4|34903.4|34926.1|34906.1|34923.1|34903.1|30
1649749480000|2022-04-12 07:44:40|34923.7|34903.7|34927.6|34907.6|34928.1|34908.1|34923.6|34903.6|22
1649749490000|2022-04-12 07:44:50|34928.4|34908.4|34928.4|34908.4|34929.4|34909.4|34928.1|34908.1|30
1649749500000|2022-04-12 07:45:00|34928.2|34908.2|34931|34911|34931.9|34911.9|34928.1|34908.1|31
1649749510000|2022-04-12 07:45:10|34930.8|34910.8|34930.2|34910.2|34930.8|34910.8|34929.6|34909.6|25
1649749520000|2022-04-12 07:45:20|34930|34910|34931|34911|34932|34912|34929.8|34909.8|23
1649749530000|2022-04-12 07:45:30|34930.9|34910.9|34928.4|34908.4|34931.1|34911.1|34926.1|34906.1|34
1649749540000|2022-04-12 07:45:40|34928.3|34908.3|34927.2|34907.2|34930.2|34910.2|34926.1|34906.1|23
1649749550000|2022-04-12 07:45:50|34926.8|34906.8|34923.3|34903.3|34927.8|34907.8|34923.3|34903.3|25
1649749560000|2022-04-12 07:46:00|34923.9|34903.9|34925.6|34905.6|34928.8|34908.8|34923.9|34903.9|30
1649749570000|2022-04-12 07:46:10|34926.2|34906.2|34927.5|34907.5|34928.3|34908.3|34925.6|34905.6|28
1649749580000|2022-04-12 07:46:20|34927.4|34907.4|34927.5|34907.5|34928.8|34908.8|34923.8|34903.8|30
1649749590000|2022-04-12 07:46:30|34928.3|34908.3|34929.2|34909.2|34929.6|34909.6|34926.7|34906.7|27
1649749600000|2022-04-12 07:46:40|34927.9|34907.9|34928.4|34908.4|34930|34910|34927.2|34907.2|27
1649749610000|2022-04-12 07:46:50|34928.1|34908.1|34926.9|34906.9|34928.8|34908.8|34926.1|34906.1|22
1649749620000|2022-04-12 07:47:00|34926.8|34906.8|34926.9|34906.9|34927.6|34907.6|34926|34906|20
1649749630000|2022-04-12 07:47:10|34926.7|34906.7|34924.8|34904.8|34926.8|34906.8|34924.6|34904.6|21
1649749640000|2022-04-12 07:47:20|34925.2|34905.2|34925.2|34905.2|34926.2|34906.2|34924.4|34904.4|31
1649749650000|2022-04-12 07:47:30|34925.4|34905.4|34924.8|34904.8|34925.8|34905.8|34924.3|34904.3|23
1649749660000|2022-04-12 07:47:40|34924.5|34904.5|34927.2|34907.2|34928.4|34908.4|34924.4|34904.4|17
1649749670000|2022-04-12 07:47:50|34928.4|34908.4|34928.3|34908.3|34929.6|34909.6|34926.2|34906.2|27
1649749680000|2022-04-12 07:48:00|34928.1|34908.1|34928.7|34908.7|34929.4|34909.4|34927.4|34907.4|20
1649749690000|2022-04-12 07:48:10|34928.6|34908.6|34929.8|34909.8|34929.8|34909.8|34928.6|34908.6|22
1649749700000|2022-04-12 07:48:20|34929.4|34909.4|34926.4|34906.4|34929.4|34909.4|34924|34904|32
1649749710000|2022-04-12 07:48:30|34926.3|34906.3|34928.8|34908.8|34931|34911|34925.1|34905.1|36
1649749720000|2022-04-12 07:48:40|34928.2|34908.2|34925.2|34905.2|34928.7|34908.7|34924.2|34904.2|31
1649749730000|2022-04-12 07:48:50|34925.3|34905.3|34925.4|34905.4|34926.2|34906.2|34924|34904|24
1649749740000|2022-04-12 07:49:00|34925.1|34905.1|34925.2|34905.2|34926.3|34906.3|34924.7|34904.7|27
1649749750000|2022-04-12 07:49:10|34924.7|34904.7|34923.5|34903.5|34925.9|34905.9|34923.5|34903.5|24
1649749760000|2022-04-12 07:49:20|34923.8|34903.8|34924.1|34904.1|34925.1|34905.1|34922.8|34902.8|29
1649749770000|2022-04-12 07:49:30|34924.7|34904.7|34919.6|34899.6|34924.7|34904.7|34918.5|34898.5|31
1649749780000|2022-04-12 07:49:40|34920.3|34900.3|34919.7|34899.7|34922.1|34902.1|34918.4|34898.4|32
1649749790000|2022-04-12 07:49:50|34919.6|34899.6|34919.7|34899.7|34919.8|34899.8|34917|34897|31
1649749800000|2022-04-12 07:50:00|34919.5|34899.5|34918.9|34898.9|34923.4|34903.4|34916.9|34896.9|34
1649749810000|2022-04-12 07:50:10|34918.6|34898.6|34916.7|34896.7|34919.5|34899.5|34913.4|34893.4|35
1649749820000|2022-04-12 07:50:20|34915.2|34895.2|34915.2|34895.2|34917.7|34897.7|34914.5|34894.5|23
1649749830000|2022-04-12 07:50:30|34915.6|34895.6|34915.4|34895.4|34916.7|34896.7|34915.2|34895.2|18
1649749840000|2022-04-12 07:50:40|34915.9|34895.9|34918.1|34898.1|34919.3|34899.3|34914.7|34894.7|30
1649749850000|2022-04-12 07:50:50|34918.7|34898.7|34916.7|34896.7|34919.8|34899.8|34915.7|34895.7|21
1649749860000|2022-04-12 07:51:00|34917.2|34897.2|34917.7|34897.7|34918.4|34898.4|34916.5|34896.5|18
1649749870000|2022-04-12 07:51:10|34917.8|34897.8|34916.3|34896.3|34918.1|34898.1|34915.3|34895.3|20
1649749880000|2022-04-12 07:51:20|34917.1|34897.1|34919.1|34899.1|34919.4|34899.4|34917.1|34897.1|16
1649749890000|2022-04-12 07:51:30|34919.5|34899.5|34917.3|34897.3|34919.5|34899.5|34916.3|34896.3|16
1649749900000|2022-04-12 07:51:40|34914.4|34894.4|34915.7|34895.7|34915.9|34895.9|34912.1|34892.1|34
1649749910000|2022-04-12 07:51:50|34918|34898|34916.3|34896.3|34918|34898|34914.5|34894.5|23
1649749920000|2022-04-12 07:52:00|34915.9|34895.9|34916.7|34896.7|34916.9|34896.9|34915.2|34895.2|21
1649749930000|2022-04-12 07:52:10|34916.4|34896.4|34916.4|34896.4|34917.4|34897.4|34914.2|34894.2|24
1649749940000|2022-04-12 07:52:20|34916.6|34896.6|34915.4|34895.4|34916.6|34896.6|34910.3|34890.3|23
1649749950000|2022-04-12 07:52:30|34915.2|34895.2|34912.7|34892.7|34915.7|34895.7|34912.6|34892.6|27
1649749960000|2022-04-12 07:52:40|34912.6|34892.6|34912.3|34892.3|34913.1|34893.1|34911.3|34891.3|18
1649749970000|2022-04-12 07:52:50|34912.5|34892.5|34912.9|34892.9|34913.1|34893.1|34910.9|34890.9|17
1649749980000|2022-04-12 07:53:00|34912.6|34892.6|34913.4|34893.4|34913.4|34893.4|34908.8|34888.8|13
1649749990000|2022-04-12 07:53:10|34913.2|34893.2|34912.8|34892.8|34914.7|34894.7|34911.4|34891.4|28
1649750000000|2022-04-12 07:53:20|34913.7|34893.7|34914.5|34894.5|34917|34897|34912.5|34892.5|24
1649750010000|2022-04-12 07:53:30|34914.8|34894.8|34912.2|34892.2|34915|34895|34912.2|34892.2|27
1649750020000|2022-04-12 07:53:40|34912.3|34892.3|34912.9|34892.9|34913.1|34893.1|34911|34891|21
1649750030000|2022-04-12 07:53:50|34912.4|34892.4|34912.5|34892.5|34912.8|34892.8|34911.1|34891.1|21
1649750040000|2022-04-12 07:54:00|34912|34892|34912.6|34892.6|34912.9|34892.9|34910.7|34890.7|24
1649750050000|2022-04-12 07:54:10|34913.2|34893.2|34909.4|34889.4|34913.3|34893.3|34909.4|34889.4|23
1649750060000|2022-04-12 07:54:20|34909.3|34889.3|34906.2|34886.2|34911.3|34891.3|34904.1|34884.1|32
1649750070000|2022-04-12 07:54:30|34906.3|34886.3|34901.8|34881.8|34907.1|34887.1|34899.5|34879.5|29
1649750080000|2022-04-12 07:54:40|34901.9|34881.9|34898.7|34878.7|34902.5|34882.5|34894.1|34874.1|33
1649750090000|2022-04-12 07:54:50|34899|34879|34894.7|34874.7|34899.4|34879.4|34893.7|34873.7|32
1649750100000|2022-04-12 07:55:00|34895.2|34875.2|34897.2|34877.2|34897.5|34877.5|34894.4|34874.4|33
1649750110000|2022-04-12 07:55:10|34896.4|34876.4|34890.3|34870.3|34896.4|34876.4|34884.5|34864.5|30
1649750120000|2022-04-12 07:55:20|34890|34870|34889.8|34869.8|34891.2|34871.2|34888.2|34868.2|33
1649750130000|2022-04-12 07:55:30|34890|34870|34888.1|34868.1|34890.5|34870.5|34887.9|34867.9|26
1649750140000|2022-04-12 07:55:40|34888|34868|34887.3|34867.3|34889.5|34869.5|34886.5|34866.5|22
1649750150000|2022-04-12 07:55:50|34887.5|34867.5|34885.2|34865.2|34887.8|34867.8|34883.1|34863.1|28
1649750160000|2022-04-12 07:56:00|34884.9|34864.9|34885.1|34865.1|34886.8|34866.8|34883.8|34863.8|24
1649750170000|2022-04-12 07:56:10|34885.4|34865.4|34881.6|34861.6|34885.9|34865.9|34881.1|34861.1|23
1649750180000|2022-04-12 07:56:20|34882.8|34862.8|34883.5|34863.5|34883.5|34863.5|34881.7|34861.7|28
1649750190000|2022-04-12 07:56:30|34883.6|34863.6|34888.2|34868.2|34890.6|34870.6|34883.2|34863.2|28
1649750200000|2022-04-12 07:56:40|34888.1|34868.1|34887.2|34867.2|34889.4|34869.4|34886|34866|32
1649750210000|2022-04-12 07:56:50|34887.4|34867.4|34892.4|34872.4|34892.6|34872.6|34887.4|34867.4|30
1649750220000|2022-04-12 07:57:00|34892.7|34872.7|34890.7|34870.7|34892.7|34872.7|34888.9|34868.9|30
1649750230000|2022-04-12 07:57:10|34890.3|34870.3|34891.9|34871.9|34893.2|34873.2|34890.3|34870.3|23
1649750240000|2022-04-12 07:57:20|34891.2|34871.2|34888.3|34868.3|34891.2|34871.2|34887.3|34867.3|28
1649750250000|2022-04-12 07:57:30|34888.1|34868.1|34890.8|34870.8|34890.8|34870.8|34887.4|34867.4|26
1649750260000|2022-04-12 07:57:40|34891|34871|34886.9|34866.9|34891.5|34871.5|34886.9|34866.9|21
1649750270000|2022-04-12 07:57:50|34887.7|34867.7|34889.7|34869.7|34893|34873|34887.7|34867.7|20
1649750280000|2022-04-12 07:58:00|34890.7|34870.7|34887|34867|34890.7|34870.7|34886.3|34866.3|28
1649750290000|2022-04-12 07:58:10|34887.6|34867.6|34889.8|34869.8|34889.8|34869.8|34887.1|34867.1|23
1649750300000|2022-04-12 07:58:20|34890|34870|34891.5|34871.5|34892.6|34872.6|34888.9|34868.9|19
1649750310000|2022-04-12 07:58:30|34891.4|34871.4|34892|34872|34893.9|34873.9|34891.4|34871.4|28
1649750320000|2022-04-12 07:58:40|34892.3|34872.3|34893.4|34873.4|34894.2|34874.2|34891.9|34871.9|28
1649750330000|2022-04-12 07:58:50|34892.9|34872.9|34891.8|34871.8|34893.1|34873.1|34890.5|34870.5|29
1649750340000|2022-04-12 07:59:00|34891.6|34871.6|34887.6|34867.6|34891.6|34871.6|34886.7|34866.7|29
1649750350000|2022-04-12 07:59:10|34888|34868|34887.8|34867.8|34888.5|34868.5|34887.5|34867.5|24
1649750360000|2022-04-12 07:59:20|34889.1|34869.1|34888.4|34868.4|34889.1|34869.1|34886.1|34866.1|27
1649750370000|2022-04-12 07:59:30|34888|34868|34890.9|34870.9|34891.7|34871.7|34885.7|34865.7|31
1649750380000|2022-04-12 07:59:40|34890.4|34870.4|34891.1|34871.1|34891.6|34871.6|34890.3|34870.3|23
1649750390000|2022-04-12 07:59:50|34891.2|34871.2|34889.9|34869.9|34891.2|34871.2|34888.4|34868.4|28
1649750400000|2022-04-12 08:00:00|34889.8|34869.8|34900.8|34880.8|34900.8|34880.8|34889.2|34869.2|33
1649750410000|2022-04-12 08:00:10|34900.1|34880.1|34913.3|34863.3|34923.6|34880.9|34895.5|34856.2|33
1649750420000|2022-04-12 08:00:20|34897.1|34877.1|34896.6|34876.6|34921.1|34879.1|34895.6|34856.7|29
1649750430000|2022-04-12 08:00:30|34896.4|34876.4|34896.7|34876.7|34897.6|34877.6|34894.9|34874.9|29
1649750440000|2022-04-12 08:00:40|34896.9|34876.9|34896.2|34876.2|34897.9|34877.9|34894.3|34874.3|24
1649750450000|2022-04-12 08:00:50|34896.4|34876.4|34892.7|34872.7|34917.6|34876.4|34891.9|34852.8|25
1649750460000|2022-04-12 08:01:00|34892.6|34872.6|34906.7|34856.7|34913.6|34874.1|34890.5|34850.7|34
1649750470000|2022-04-12 08:01:10|34888|34868|34893.1|34873.1|34893.9|34873.9|34888|34868|31
1649750480000|2022-04-12 08:01:20|34892.2|34872.2|34889.2|34869.2|34892.9|34872.9|34889.2|34869.2|32
1649750490000|2022-04-12 08:01:30|34888.9|34868.9|34893|34873|34893.8|34873.8|34887.6|34867.6|35
1649750500000|2022-04-12 08:01:40|34892.3|34872.3|34888.4|34868.4|34907.8|34873.2|34886.4|34857.8|25
1649750510000|2022-04-12 08:01:50|34888.7|34868.7|34886.8|34866.8|34890.1|34870.1|34885.9|34865.9|20
1649750520000|2022-04-12 08:02:00|34887.6|34867.6|34888.3|34868.3|34904|34870.4|34886.3|34852.6|30
1649750530000|2022-04-12 08:02:10|34888.7|34868.7|34889.8|34869.8|34891.6|34871.6|34886.7|34866.7|28
1649750540000|2022-04-12 08:02:20|34889.9|34869.9|34890|34870|34890.7|34870.7|34888.9|34868.9|24
1649750550000|2022-04-12 08:02:30|34890.8|34870.8|34875.3|34855.3|34906.7|34870.8|34872.5|34841.6|32
1649750560000|2022-04-12 08:02:40|34874.6|34854.6|34871.2|34851.2|34875.8|34855.8|34870|34850|33
1649750570000|2022-04-12 08:02:50|34871.5|34851.5|34869.2|34849.2|34871.5|34851.5|34864.7|34844.7|34
1649750580000|2022-04-12 08:03:00|34870|34850|34870.7|34850.7|34870.7|34850.7|34868.7|34848.7|27
1649750590000|2022-04-12 08:03:10|34869.3|34849.3|34866.1|34846.1|34871.8|34851.8|34866.1|34846.1|37
1649750600000|2022-04-12 08:03:20|34865.8|34845.8|34864.8|34844.8|34883.6|34848.4|34863.6|34833.1|27
1649750610000|2022-04-12 08:03:30|34864.4|34844.4|34862.8|34842.8|34866.4|34846.4|34862.8|34842.8|19
1649750620000|2022-04-12 08:03:40|34863.7|34843.7|34863.2|34843.2|34864.1|34844.1|34861.8|34841.8|25
1649750630000|2022-04-12 08:03:50|34863|34843|34865.8|34845.8|34867.2|34847.2|34861.7|34841.7|26
1649750640000|2022-04-12 08:04:00|34866.9|34846.9|34870.3|34850.3|34895.4|34852|34865.8|34829.8|32
1649750650000|2022-04-12 08:04:10|34870.8|34850.8|34877|34857|34877.1|34857.1|34870.5|34850.5|34
1649750660000|2022-04-12 08:04:20|34876.1|34856.1|34874.3|34854.3|34877.9|34857.9|34874|34854|25
1649750670000|2022-04-12 08:04:30|34875.4|34855.4|34875.8|34855.8|34876|34856|34873.8|34853.8|24
1649750680000|2022-04-12 08:04:40|34876.1|34856.1|34895.9|34845.9|34907.2|34857.1|34874.9|34834.9|31
1649750690000|2022-04-12 08:04:50|34895.3|34845.3|34883.2|34863.2|34898.5|34863.2|34882.8|34845.1|29
1649750700000|2022-04-12 08:05:00|34883.1|34863.1|34881.9|34861.9|34884.3|34864.3|34881.4|34861.4|29
1649750710000|2022-04-12 08:05:10|34882.1|34862.1|34883.2|34863.2|34883.9|34863.9|34881.7|34861.7|19
1649750720000|2022-04-12 08:05:20|34883.1|34863.1|34883.4|34863.4|34884|34864|34881.1|34861.1|24
1649750730000|2022-04-12 08:05:30|34883.1|34863.1|34904.1|34836.4|34904.1|34863.1|34877.4|34836.4|28
1649750740000|2022-04-12 08:05:40|34894.8|34844.8|34889.4|34839.4|34906.7|34858.1|34874.5|34832.7|32
1649750750000|2022-04-12 08:05:50|34896.7|34833.5|34893.7|34843.7|34897.4|34856.5|34874.4|34832.6|28
1649750760000|2022-04-12 08:06:00|34893.8|34843.8|34880.3|34860.3|34903.4|34861.7|34879.8|34834.8|26
1649750770000|2022-04-12 08:06:10|34879.5|34859.5|34878.4|34858.4|34891.6|34859.5|34875.3|34841.1|31
1649750780000|2022-04-12 08:06:20|34878.1|34858.1|34873.6|34853.6|34899.4|34858.1|34869.4|34836.8|29
1649750790000|2022-04-12 08:06:30|34873.9|34853.9|34874|34854|34875.2|34855.2|34873.5|34853.5|24
1649750800000|2022-04-12 08:06:40|34873.9|34853.9|34871.8|34851.8|34874.2|34854.2|34871.8|34851.8|19
1649750810000|2022-04-12 08:06:50|34871.7|34851.7|34872|34852|34875|34855|34871.3|34851.3|26
1649750820000|2022-04-12 08:07:00|34871.7|34851.7|34880.3|34860.3|34904.6|34860.5|34871.7|34833.4|33
1649750830000|2022-04-12 08:07:10|34880.6|34860.6|34878.4|34858.4|34880.6|34860.6|34869.4|34849.4|29
1649750840000|2022-04-12 08:07:20|34878.7|34858.7|34876.1|34856.1|34878.7|34858.7|34875.7|34855.7|25
1649750850000|2022-04-12 08:07:30|34875.8|34855.8|34879.2|34859.2|34879.3|34859.3|34875.5|34855.5|18
1649750860000|2022-04-12 08:07:40|34879.3|34859.3|34879.1|34859.1|34879.4|34859.4|34879.1|34859.1|7
1649750870000|2022-04-12 08:07:50|34879.2|34859.2|34879.2|34859.2|34879.3|34859.3|34879.1|34859.1|12
1649750880000|2022-04-12 08:08:00|34879.1|34859.1|34879.3|34859.3|34879.9|34859.9|34879.1|34859.1|12
1649750890000|2022-04-12 08:08:10|34878.8|34858.8|34879.9|34859.9|34883.9|34863.9|34878.8|34858.8|23
1649750900000|2022-04-12 08:08:20|34881.6|34861.6|34882.6|34862.6|34883|34863|34881|34861|20
1649750910000|2022-04-12 08:08:30|34882.5|34862.5|34878.5|34858.5|34884.6|34864.6|34877.3|34857.3|21
1649750920000|2022-04-12 08:08:40|34878.6|34858.6|34869.8|34849.8|34887.1|34858.6|34868.5|34837.1|21
1649750930000|2022-04-12 08:08:50|34869.6|34849.6|34867.5|34847.5|34871|34851|34866.2|34846.2|25
1649750940000|2022-04-12 08:09:00|34868.8|34848.8|34863.8|34843.8|34868.8|34848.8|34863.3|34843.3|23
1649750950000|2022-04-12 08:09:10|34864.3|34844.3|34866.8|34846.8|34871.8|34851.8|34864.3|34844.3|27
1649750960000|2022-04-12 08:09:20|34866.3|34846.3|34867.2|34847.2|34867.3|34847.3|34865.9|34845.9|18
1649750970000|2022-04-12 08:09:30|34867.1|34847.1|34879|34829|34897.8|34848.6|34862.7|34820.7|25
1649750980000|2022-04-12 08:09:40|34893.3|34823.6|34881.6|34831.6|34894.6|34832.7|34880.9|34822.4|20
1649750990000|2022-04-12 08:09:50|34881.8|34831.8|34864.7|34844.7|34889.5|34844.8|34864.4|34825.1|24
1649751000000|2022-04-12 08:10:00|34864.6|34844.6|34865.8|34845.8|34865.8|34845.8|34859|34839|30
1649751010000|2022-04-12 08:10:10|34865.6|34845.6|34865|34845|34866.1|34846.1|34865|34845|16
1649751020000|2022-04-12 08:10:20|34865.3|34845.3|34863.9|34843.9|34866|34846|34863.9|34843.9|16
1649751030000|2022-04-12 08:10:30|34864.2|34844.2|34864.6|34844.6|34865.2|34845.2|34863.8|34843.8|20
1649751040000|2022-04-12 08:10:40|34864.4|34844.4|34864.8|34844.8|34864.8|34844.8|34862.9|34842.9|27
1649751050000|2022-04-12 08:10:50|34864.5|34844.5|34861.6|34841.6|34880.7|34844.5|34861.6|34829.5|22
1649751060000|2022-04-12 08:11:00|34861.2|34841.2|34864.1|34844.1|34864.2|34844.2|34860.2|34840.2|20
1649751070000|2022-04-12 08:11:10|34864.5|34844.5|34864|34844|34864.7|34844.7|34863.8|34843.8|12
1649751080000|2022-04-12 08:11:20|34864.3|34844.3|34862|34842|34865.1|34845.1|34862|34842|21
1649751090000|2022-04-12 08:11:30|34862.7|34842.7|34863.3|34843.3|34865.2|34845.2|34861.4|34841.4|19
1649751100000|2022-04-12 08:11:40|34863.9|34843.9|34863.3|34843.3|34864|34844|34863|34843|16
1649751110000|2022-04-12 08:11:50|34863.5|34843.5|34864.2|34844.2|34865|34845|34862.9|34842.9|13
1649751120000|2022-04-12 08:12:00|34863.9|34843.9|34864.4|34844.4|34865.2|34845.2|34863.4|34843.4|17
1649751130000|2022-04-12 08:12:10|34863.7|34843.7|34862.4|34842.4|34863.7|34843.7|34861.7|34841.7|14
1649751140000|2022-04-12 08:12:20|34861.5|34841.5|34861.5|34841.5|34863.4|34843.4|34859.8|34839.8|24
1649751150000|2022-04-12 08:12:30|34862.6|34842.6|34863.1|34843.1|34863.7|34843.7|34860.4|34840.4|17
1649751160000|2022-04-12 08:12:40|34863.6|34843.6|34860.4|34840.4|34863.9|34843.9|34859.8|34839.8|24
1649751170000|2022-04-12 08:12:50|34860.7|34840.7|34859.7|34839.7|34862.5|34842.5|34857.4|34837.4|24
1649751180000|2022-04-12 08:13:00|34859.6|34839.6|34858.9|34838.9|34859.8|34839.8|34858.2|34838.2|19
1649751190000|2022-04-12 08:13:10|34859|34839|34857.3|34837.3|34860.9|34840.9|34856.4|34836.4|27
1649751200000|2022-04-12 08:13:20|34855.2|34835.2|34855.6|34835.6|34856|34836|34854.9|34834.9|20
1649751210000|2022-04-12 08:13:30|34855.9|34835.9|34856.3|34836.3|34857.1|34837.1|34855.6|34835.6|32
1649751220000|2022-04-12 08:13:40|34855.6|34835.6|34854.5|34834.5|34856.4|34836.4|34854.4|34834.4|19
1649751230000|2022-04-12 08:13:50|34854.6|34834.6|34856.6|34836.6|34857.2|34837.2|34854.6|34834.6|16
1649751240000|2022-04-12 08:14:00|34856.8|34836.8|34857.7|34837.7|34858.3|34838.3|34856.8|34836.8|14
1649751250000|2022-04-12 08:14:10|34857.9|34837.9|34856.3|34836.3|34857.9|34837.9|34855.3|34835.3|18
1649751260000|2022-04-12 08:14:20|34856.7|34836.7|34855.8|34835.8|34856.7|34836.7|34855.7|34835.7|15
1649751270000|2022-04-12 08:14:30|34855.9|34835.9|34856.5|34836.5|34856.7|34836.7|34855.4|34835.4|14
1649751280000|2022-04-12 08:14:40|34856.4|34836.4|34858.3|34838.3|34860.9|34840.9|34855.4|34835.4|12
1649751290000|2022-04-12 08:14:50|34859.4|34839.4|34857|34837|34859.6|34839.6|34854|34834|19
1649751300000|2022-04-12 08:15:00|34856|34836|34861.6|34841.6|34866.1|34846.1|34856|34836|28
1649751310000|2022-04-12 08:15:10|34862.3|34842.3|34860.4|34840.4|34862.3|34842.3|34860.4|34840.4|28
1649751320000|2022-04-12 08:15:20|34860.3|34840.3|34861.4|34841.4|34862|34842|34860.3|34840.3|21
1649751330000|2022-04-12 08:15:30|34861.3|34841.3|34864.7|34844.7|34866.9|34846.9|34861.3|34841.3|23
1649751340000|2022-04-12 08:15:40|34864.8|34844.8|34865.2|34845.2|34866.8|34846.8|34864.8|34844.8|28
1649751350000|2022-04-12 08:15:50|34865.5|34845.5|34868.2|34848.2|34868.2|34848.2|34864.3|34844.3|25
1649751360000|2022-04-12 08:16:00|34869.3|34849.3|34867.5|34847.5|34869.9|34849.9|34867.4|34847.4|26
1649751370000|2022-04-12 08:16:10|34867.7|34847.7|34866.8|34846.8|34867.7|34847.7|34865.7|34845.7|27
1649751380000|2022-04-12 08:16:20|34867|34847|34867.8|34847.8|34867.8|34847.8|34866|34846|21
1649751390000|2022-04-12 08:16:30|34868.6|34848.6|34868.1|34848.1|34869.2|34849.2|34867.9|34847.9|24
1649751400000|2022-04-12 08:16:40|34868|34848|34869.1|34849.1|34869.2|34849.2|34868|34848|25
1649751410000|2022-04-12 08:16:50|34869.6|34849.6|34872.5|34852.5|34873.6|34853.6|34867.9|34847.9|27
1649751420000|2022-04-12 08:17:00|34872.3|34852.3|34872.3|34852.3|34877.1|34857.1|34872.2|34852.2|36
1649751430000|2022-04-12 08:17:10|34874.6|34854.6|34873.3|34853.3|34874.6|34854.6|34871.9|34851.9|23
1649751440000|2022-04-12 08:17:20|34872.8|34852.8|34871.8|34851.8|34873.1|34853.1|34871.2|34851.2|18
1649751450000|2022-04-12 08:17:30|34872.2|34852.2|34867.5|34847.5|34873.8|34853.8|34867.5|34847.5|24
1649751460000|2022-04-12 08:17:40|34867|34847|34869.8|34849.8|34871.2|34851.2|34867|34847|25
1649751470000|2022-04-12 08:17:50|34869.4|34849.4|34867|34847|34869.8|34849.8|34867|34847|22
1649751480000|2022-04-12 08:18:00|34867.5|34847.5|34870.1|34850.1|34877|34857|34867.3|34847.3|25
1649751490000|2022-04-12 08:18:10|34870.2|34850.2|34871.5|34851.5|34871.5|34851.5|34868.6|34848.6|22
1649751500000|2022-04-12 08:18:20|34871.2|34851.2|34871.2|34851.2|34871.5|34851.5|34869.1|34849.1|16
1649751510000|2022-04-12 08:18:30|34871.5|34851.5|34872.3|34852.3|34872.6|34852.6|34871.1|34851.1|15
1649751520000|2022-04-12 08:18:40|34872.1|34852.1|34881.1|34861.1|34881.8|34861.8|34872.1|34852.1|32
1649751530000|2022-04-12 08:18:50|34881.5|34861.5|34881|34861|34882.1|34862.1|34879|34859|25
1649751540000|2022-04-12 08:19:00|34884.9|34864.9|34856.1|34806.1|34884.9|34864.9|34840.7|34802.7|37
1649751550000|2022-04-12 08:19:10|34855.7|34805.7|34832.7|34812.7|34880.8|34821.4|34832.7|34788.6|32
1649751560000|2022-04-12 08:19:20|34835.7|34815.7|34816.8|34796.8|34843.3|34816.1|34814|34780.3|36
1649751570000|2022-04-12 08:19:30|34821.7|34801.7|34838.6|34775.2|34849.3|34801.7|34808.1|34774.4|36
1649751580000|2022-04-12 08:19:40|34831.2|34781.2|34843.3|34793.3|34852.4|34809.9|34809.7|34774.5|35
1649751590000|2022-04-12 08:19:50|34845.9|34795.9|34859.4|34794|34868.1|34799.6|34845.9|34787.7|30
1649751600000|2022-04-12 08:20:00|34858.4|34792.7|34859.1|34795.4|34864.1|34796.2|34857.1|34792.3|29
1649751610000|2022-04-12 08:20:10|34858.1|34795|34852.7|34802.7|34861.6|34803.7|34851.2|34795|23
1649751620000|2022-04-12 08:20:20|34852.8|34802.8|34849.7|34799.7|34853.8|34803.8|34849.6|34799.6|15
1649751630000|2022-04-12 08:20:30|34850|34800|34835.8|34815.8|34850.7|34817.5|34832.8|34800|23
1649751640000|2022-04-12 08:20:40|34835.9|34815.9|34833.3|34813.3|34836.3|34816.3|34832|34812|32
1649751650000|2022-04-12 08:20:50|34833.6|34813.6|34832.2|34812.2|34834.2|34814.2|34830.5|34810.5|31
1649751660000|2022-04-12 08:21:00|34831.3|34811.3|34833.1|34813.1|34833.5|34813.5|34828.4|34808.4|32
1649751670000|2022-04-12 08:21:10|34832.3|34812.3|34836|34816|34837|34817|34832.3|34812.3|27
1649751680000|2022-04-12 08:21:20|34836.5|34816.5|34835.9|34815.9|34837.2|34817.2|34834.7|34814.7|23
1649751690000|2022-04-12 08:21:30|34836.1|34816.1|34839.6|34819.6|34857.9|34820|34835.1|34806.4|32
1649751700000|2022-04-12 08:21:40|34839.2|34819.2|34843.3|34823.3|34843.3|34823.3|34838.8|34818.8|27
1649751710000|2022-04-12 08:21:50|34843.6|34823.6|34842.8|34822.8|34844.6|34824.6|34842.4|34822.4|19
1649751720000|2022-04-12 08:22:00|34842.5|34822.5|34835.9|34815.9|34842.7|34822.7|34835.1|34815.1|19
1649751730000|2022-04-12 08:22:10|34836.2|34816.2|34838.9|34818.9|34841.9|34821.9|34836.2|34816.2|26
1649751740000|2022-04-12 08:22:20|34838.6|34818.6|34835.3|34815.3|34842.5|34822.5|34834.4|34814.4|33
1649751750000|2022-04-12 08:22:30|34835.4|34815.4|34837.4|34817.4|34837.6|34817.6|34833.9|34813.9|25
1649751760000|2022-04-12 08:22:40|34836.8|34816.8|34838.9|34818.9|34839.8|34819.8|34834.9|34814.9|18
1649751770000|2022-04-12 08:22:50|34838.8|34818.8|34858.9|34838.9|34859.1|34839.1|34838|34818|30
1649751780000|2022-04-12 08:23:00|34858.7|34838.7|34868.6|34848.6|34891.8|34854.1|34857.6|34828|34
1649751790000|2022-04-12 08:23:10|34868.2|34848.2|34868.3|34848.3|34872|34852|34868.2|34848.2|25
1649751800000|2022-04-12 08:23:20|34867.8|34847.8|34868.8|34848.8|34868.8|34848.8|34866.4|34846.4|19
1649751810000|2022-04-12 08:23:30|34868.7|34848.7|34861.8|34841.8|34870.1|34850.1|34861.8|34841.8|20
1649751820000|2022-04-12 08:23:40|34861|34841|34853.8|34803.8|34861|34841|34833.2|34796|30
1649751830000|2022-04-12 08:23:50|34852.8|34802.8|34852.8|34802.8|34853.1|34803.1|34851.1|34801.1|27
1649751840000|2022-04-12 08:24:00|34851.7|34801.7|34836.7|34816.7|34852.5|34816.9|34834.6|34801.6|26
1649751850000|2022-04-12 08:24:10|34836.1|34816.1|34840|34820|34848.4|34828.4|34836.1|34816.1|34
1649751860000|2022-04-12 08:24:20|34839.7|34819.7|34839.1|34819.1|34842.3|34822.3|34838.4|34818.4|23
1649751870000|2022-04-12 08:24:30|34839.5|34819.5|34839.1|34819.1|34839.9|34819.9|34838.4|34818.4|23
1649751880000|2022-04-12 08:24:40|34839.5|34819.5|34838|34818|34839.5|34819.5|34836.2|34816.2|26
1649751890000|2022-04-12 08:24:50|34836.8|34816.8|34837.6|34817.6|34837.9|34817.9|34836.1|34816.1|27
1649751900000|2022-04-12 08:25:00|34833.3|34813.3|34836.6|34816.6|34837.5|34817.5|34830.1|34810.1|31
1649751910000|2022-04-12 08:25:10|34837.8|34817.8|34838.3|34818.3|34840.2|34820.2|34836.6|34816.6|29
1649751920000|2022-04-12 08:25:20|34837.5|34817.5|34834.4|34814.4|34839.4|34819.4|34830.6|34810.6|30
1649751930000|2022-04-12 08:25:30|34834.6|34814.6|34834.3|34814.3|34837.1|34817.1|34833.9|34813.9|23
1649751940000|2022-04-12 08:25:40|34834.7|34814.7|34834.2|34814.2|34835.7|34815.7|34834.2|34814.2|21
1649751950000|2022-04-12 08:25:50|34834.4|34814.4|34837.5|34817.5|34844.6|34824.6|34832.2|34812.2|20
1649751960000|2022-04-12 08:26:00|34836.9|34816.9|34832.3|34812.3|34839.5|34819.5|34830.8|34810.8|31
1649751970000|2022-04-12 08:26:10|34832.7|34812.7|34833.5|34813.5|34834.3|34814.3|34832.7|34812.7|16
1649751980000|2022-04-12 08:26:20|34832.2|34812.2|34832.2|34812.2|34832.6|34812.6|34830.7|34810.7|16
1649751990000|2022-04-12 08:26:30|34829.5|34809.5|34830.8|34810.8|34830.8|34810.8|34828.9|34808.9|21
1649752000000|2022-04-12 08:26:40|34830.7|34810.7|34829|34809|34831.8|34811.8|34828.5|34808.5|22
1649752010000|2022-04-12 08:26:50|34829.5|34809.5|34825.3|34805.3|34831|34811|34825.3|34805.3|20
1649752020000|2022-04-12 08:27:00|34826.5|34806.5|34829.1|34809.1|34829.1|34809.1|34826.5|34806.5|23
1649752030000|2022-04-12 08:27:10|34828.7|34808.7|34837.4|34817.4|34839.4|34819.4|34828.7|34808.7|31
1649752040000|2022-04-12 08:27:20|34838.1|34818.1|34838.5|34818.5|34839.2|34819.2|34836.6|34816.6|27
1649752050000|2022-04-12 08:27:30|34839.3|34819.3|34844|34824|34846.9|34826.9|34835.9|34815.9|23
1649752060000|2022-04-12 08:27:40|34843.6|34823.6|34844.5|34824.5|34847.6|34827.6|34842.1|34822.1|27
1649752070000|2022-04-12 08:27:50|34846|34826|34847|34827|34847.3|34827.3|34844.7|34824.7|21
1649752080000|2022-04-12 08:28:00|34846.3|34826.3|34841.3|34821.3|34846.3|34826.3|34841.3|34821.3|28
1649752090000|2022-04-12 08:28:10|34841.6|34821.6|34845.7|34825.7|34846.6|34826.6|34840.9|34820.9|18
1649752100000|2022-04-12 08:28:20|34845.5|34825.5|34846.2|34826.2|34846.8|34826.8|34844.1|34824.1|17
1649752110000|2022-04-12 08:28:30|34847|34827|34852.9|34832.9|34854.3|34834.3|34846.6|34826.6|20
1649752120000|2022-04-12 08:28:40|34852.6|34832.6|34853.9|34833.9|34854.5|34834.5|34852.1|34832.1|24
1649752130000|2022-04-12 08:28:50|34854.6|34834.6|34844.6|34824.6|34854.9|34834.9|34844.6|34824.6|25
1649752140000|2022-04-12 08:29:00|34845.4|34825.4|34848.7|34828.7|34852.9|34832.9|34844|34824|30
1649752150000|2022-04-12 08:29:10|34849.3|34829.3|34852.8|34832.8|34854.7|34834.7|34848.6|34828.6|29
1649752160000|2022-04-12 08:29:20|34852.3|34832.3|34850.8|34830.8|34854.5|34834.5|34850.6|34830.6|32
1649752170000|2022-04-12 08:29:30|34851.5|34831.5|34857.4|34837.4|34859.7|34839.7|34851.1|34831.1|24
1649752180000|2022-04-12 08:29:40|34855.9|34835.9|34856.9|34836.9|34857.9|34837.9|34855.9|34835.9|27
1649752190000|2022-04-12 08:29:50|34857.3|34837.3|34859|34839|34861.7|34841.7|34856.2|34836.2|24
1649752200000|2022-04-12 08:30:00|34858.7|34838.7|34863.9|34843.9|34865.7|34845.7|34858.7|34838.7|26
1649752210000|2022-04-12 08:30:10|34864.4|34844.4|34866.2|34846.2|34874|34854|34861.7|34841.7|27
1649752220000|2022-04-12 08:30:20|34867.7|34847.7|34864.6|34844.6|34868|34848|34861.8|34841.8|32
1649752230000|2022-04-12 08:30:30|34863.2|34843.2|34862.8|34842.8|34865|34845|34862.4|34842.4|18
1649752240000|2022-04-12 08:30:40|34863.9|34843.9|34868|34848|34869.1|34849.1|34863.9|34843.9|32
1649752250000|2022-04-12 08:30:50|34865.6|34845.6|34865.7|34845.7|34866.7|34846.7|34864.1|34844.1|25
1649752260000|2022-04-12 08:31:00|34866.5|34846.5|34863.4|34843.4|34866.9|34846.9|34860|34840|23
1649752270000|2022-04-12 08:31:10|34863.5|34843.5|34864.2|34844.2|34866.7|34846.7|34863.5|34843.5|21
1649752280000|2022-04-12 08:31:20|34864.3|34844.3|34866|34846|34866|34846|34864.1|34844.1|19
1649752290000|2022-04-12 08:31:30|34866.2|34846.2|34866.5|34846.5|34866.7|34846.7|34862.7|34842.7|28
1649752300000|2022-04-12 08:31:40|34868.3|34848.3|34869.7|34849.7|34871|34851|34867.6|34847.6|26
1649752310000|2022-04-12 08:31:50|34870.4|34850.4|34871.4|34851.4|34871.4|34851.4|34870|34850|26
1649752320000|2022-04-12 08:32:00|34871.5|34851.5|34871.7|34851.7|34874.6|34854.6|34871.2|34851.2|23
1649752330000|2022-04-12 08:32:10|34872.3|34852.3|34879|34859|34901.7|34860.4|34871.7|34839.1|29
1649752340000|2022-04-12 08:32:20|34879.5|34859.5|34870.8|34850.8|34879.6|34859.6|34869.8|34849.8|28
1649752350000|2022-04-12 08:32:30|34871.2|34851.2|34862.3|34842.3|34891|34852.7|34861.2|34811|27
1649752360000|2022-04-12 08:32:40|34862|34842|34860.2|34840.2|34881.8|34845.8|34859.6|34817.9|27
1649752370000|2022-04-12 08:32:50|34860.3|34840.3|34867.4|34847.4|34867.6|34847.6|34860.2|34840.2|27
1649752380000|2022-04-12 08:33:00|34867.2|34847.2|34867.5|34847.5|34867.8|34847.8|34867.2|34847.2|11
1649752390000|2022-04-12 08:33:10|34867.6|34847.6|34867.9|34847.9|34868.2|34848.2|34864.8|34844.8|21
1649752400000|2022-04-12 08:33:20|34867.8|34847.8|34869.4|34849.4|34869.5|34849.5|34867.6|34847.6|21
1649752410000|2022-04-12 08:33:30|34870.5|34850.5|34872.5|34852.5|34872.7|34852.7|34870.4|34850.4|22
1649752420000|2022-04-12 08:33:40|34872.3|34852.3|34872.2|34852.2|34872.6|34852.6|34871.3|34851.3|20
1649752430000|2022-04-12 08:33:50|34872|34852|34871|34851|34872.6|34852.6|34871|34851|22
1649752440000|2022-04-12 08:34:00|34871.1|34851.1|34869.3|34849.3|34871.4|34851.4|34869.2|34849.2|27
1649752450000|2022-04-12 08:34:10|34869.7|34849.7|34867.1|34847.1|34870.7|34850.7|34866.5|34846.5|33
1649752460000|2022-04-12 08:34:20|34867.4|34847.4|34870.2|34850.2|34870.5|34850.5|34867.1|34847.1|31
1649752470000|2022-04-12 08:34:30|34870|34850|34870.3|34850.3|34871.6|34851.6|34869.3|34849.3|31
1649752480000|2022-04-12 08:34:40|34870.4|34850.4|34868.8|34848.8|34882.9|34851.1|34866.8|34832.9|31
1649752490000|2022-04-12 08:34:50|34868.7|34848.7|34868.8|34848.8|34869.7|34849.7|34868.4|34848.4|22
1649752500000|2022-04-12 08:35:00|34868.7|34848.7|34869.1|34849.1|34869.3|34849.3|34867|34847|23
1649752510000|2022-04-12 08:35:10|34873.1|34853.1|34871.9|34851.9|34877|34857|34865.6|34845.6|31
1649752520000|2022-04-12 08:35:20|34872.6|34852.6|34869.1|34849.1|34872.6|34852.6|34866|34846|32
1649752530000|2022-04-12 08:35:30|34868.6|34848.6|34864.8|34844.8|34869.5|34849.5|34863.6|34843.6|29
1649752540000|2022-04-12 08:35:40|34864.7|34844.7|34866.8|34846.8|34868.1|34848.1|34864.7|34844.7|31
1649752550000|2022-04-12 08:35:50|34866.3|34846.3|34867|34847|34867.1|34847.1|34866.2|34846.2|21
1649752560000|2022-04-12 08:36:00|34866.9|34846.9|34867.2|34847.2|34871.4|34851.4|34866.5|34846.5|30
1649752570000|2022-04-12 08:36:10|34866.6|34846.6|34865.7|34845.7|34867.8|34847.8|34865.6|34845.6|26
1649752580000|2022-04-12 08:36:20|34865.8|34845.8|34853.5|34833.5|34866.8|34846.8|34852.1|34832.1|23
1649752590000|2022-04-12 08:36:30|34853|34833|34831|34811|34856.7|34836.7|34831|34811|31
1649752600000|2022-04-12 08:36:40|34830.1|34810.1|34823.8|34803.8|34856.4|34810.7|34823.8|34788.7|34
1649752610000|2022-04-12 08:36:50|34822.7|34802.7|34829.4|34809.4|34830.9|34810.9|34822.7|34802.7|28
1649752620000|2022-04-12 08:37:00|34830.1|34810.1|34826.2|34806.2|34848|34812.6|34826.1|34785.7|33
1649752630000|2022-04-12 08:37:10|34826.4|34806.4|34826.4|34806.4|34827.2|34807.2|34825.7|34805.7|25
1649752640000|2022-04-12 08:37:20|34826.5|34806.5|34826.4|34806.4|34827|34807|34825.1|34805.1|27
1649752650000|2022-04-12 08:37:30|34826.5|34806.5|34826.6|34806.6|34827.5|34807.5|34825.8|34805.8|25
1649752660000|2022-04-12 08:37:40|34826.7|34806.7|34824.4|34804.4|34826.7|34806.7|34823.9|34803.9|18
1649752670000|2022-04-12 08:37:50|34824.7|34804.7|34827.4|34807.4|34828.4|34808.4|34823.4|34803.4|26
1649752680000|2022-04-12 08:38:00|34827.6|34807.6|34829.8|34809.8|34831.4|34811.4|34827.6|34807.6|29
1649752690000|2022-04-12 08:38:10|34829.5|34809.5|34830|34810|34830.6|34810.6|34829.5|34809.5|21
1649752700000|2022-04-12 08:38:20|34830.1|34810.1|34830.8|34810.8|34831.5|34811.5|34830|34810|20
1649752710000|2022-04-12 08:38:30|34830.6|34810.6|34830.6|34810.6|34831|34811|34830.1|34810.1|21
1649752720000|2022-04-12 08:38:40|34830.8|34810.8|34834.8|34814.8|34834.8|34814.8|34830|34810|32
1649752730000|2022-04-12 08:38:50|34834|34814|34836.1|34816.1|34836.2|34816.2|34833.7|34813.7|18
1649752740000|2022-04-12 08:39:00|34835.7|34815.7|34835.4|34815.4|34836.6|34816.6|34835.4|34815.4|13
1649752750000|2022-04-12 08:39:10|34836.1|34816.1|34837.2|34817.2|34837.6|34817.6|34835.1|34815.1|25
1649752760000|2022-04-12 08:39:20|34836.6|34816.6|34836.5|34816.5|34838.3|34818.3|34836.2|34816.2|19
1649752770000|2022-04-12 08:39:30|34836.3|34816.3|34835.6|34815.6|34836.8|34816.8|34835.4|34815.4|19
1649752780000|2022-04-12 08:39:40|34835.8|34815.8|34847.3|34827.3|34847.7|34827.7|34835.1|34815.1|26
1649752790000|2022-04-12 08:39:50|34847|34827|34845.9|34825.9|34847.4|34827.4|34845.7|34825.7|20
1649752800000|2022-04-12 08:40:00|34845.8|34825.8|34846.3|34826.3|34847.8|34827.8|34845.5|34825.5|25
1649752810000|2022-04-12 08:40:10|34846.2|34826.2|34841|34821|34846.3|34826.3|34841|34821|29
1649752820000|2022-04-12 08:40:20|34840.7|34820.7|34842|34822|34842.5|34822.5|34840.6|34820.6|21
1649752830000|2022-04-12 08:40:30|34842.3|34822.3|34843.7|34823.7|34844|34824|34842|34822|20
1649752840000|2022-04-12 08:40:40|34843.8|34823.8|34841.7|34821.7|34844.4|34824.4|34841.7|34821.7|19
1649752850000|2022-04-12 08:40:50|34841.8|34821.8|34840.6|34820.6|34842.3|34822.3|34839.5|34819.5|19
1649752860000|2022-04-12 08:41:00|34839.1|34819.1|34835.2|34815.2|34839.5|34819.5|34835.2|34815.2|23
1649752870000|2022-04-12 08:41:10|34834.8|34814.8|34836.4|34816.4|34836.8|34816.8|34834.8|34814.8|21
1649752880000|2022-04-12 08:41:20|34836.5|34816.5|34840.9|34820.9|34841.5|34821.5|34836.3|34816.3|26
1649752890000|2022-04-12 08:41:30|34841.1|34821.1|34842.8|34822.8|34843|34823|34841.1|34821.1|24
1649752900000|2022-04-12 08:41:40|34843|34823|34841.2|34821.2|34843|34823|34841.1|34821.1|19
1649752910000|2022-04-12 08:41:50|34841.3|34821.3|34849.7|34829.7|34849.7|34829.7|34839.7|34819.7|28
1649752920000|2022-04-12 08:42:00|34849.2|34829.2|34853.2|34833.2|34853.4|34833.4|34849.2|34829.2|23
1649752930000|2022-04-12 08:42:10|34853.3|34833.3|34853|34833|34853.5|34833.5|34852.8|34832.8|16
1649752940000|2022-04-12 08:42:20|34853.4|34833.4|34851.9|34831.9|34853.6|34833.6|34851.8|34831.8|21
1649752950000|2022-04-12 08:42:30|34852.2|34832.2|34853.3|34833.3|34855.4|34835.4|34852.2|34832.2|25
1649752960000|2022-04-12 08:42:40|34853.5|34833.5|34854|34834|34854.6|34834.6|34853.1|34833.1|17
1649752970000|2022-04-12 08:42:50|34853.9|34833.9|34857.3|34837.3|34858|34838|34853.9|34833.9|13
1649752980000|2022-04-12 08:43:00|34859|34839|34860.5|34840.5|34860.5|34840.5|34858.9|34838.9|19
1649752990000|2022-04-12 08:43:10|34860.8|34840.8|34861.9|34841.9|34876.4|34842.8|34860.8|34826.4|22
1649753000000|2022-04-12 08:43:20|34862.3|34842.3|34862|34842|34862.7|34842.7|34861.4|34841.4|13
1649753010000|2022-04-12 08:43:30|34862.2|34842.2|34862.6|34842.6|34864.3|34844.3|34860.6|34840.6|20
1649753020000|2022-04-12 08:43:40|34862.5|34842.5|34860.4|34840.4|34862.5|34842.5|34860.4|34840.4|21
1649753030000|2022-04-12 08:43:50|34859.9|34839.9|34861.1|34841.1|34861.9|34841.9|34859.9|34839.9|24
1649753040000|2022-04-12 08:44:00|34862.3|34842.3|34866.9|34846.9|34867.5|34847.5|34862.3|34842.3|29
1649753050000|2022-04-12 08:44:10|34867.3|34847.3|34880.3|34830.3|34888|34847.8|34862.9|34823.6|30
1649753060000|2022-04-12 08:44:20|34887.7|34824|34866.8|34846.8|34890|34847|34866.2|34822.9|24
1649753070000|2022-04-12 08:44:30|34866.5|34846.5|34866.9|34846.9|34867.3|34847.3|34865.4|34845.4|17
1649753080000|2022-04-12 08:44:40|34866.8|34846.8|34865.1|34845.1|34866.8|34846.8|34864.6|34844.6|14
1649753090000|2022-04-12 08:44:50|34864.3|34844.3|34864|34844|34864.9|34844.9|34863.2|34843.2|20
1649753100000|2022-04-12 08:45:00|34864.3|34844.3|34891.4|34828.9|34891.4|34850.7|34864.3|34828.9|18
1649753110000|2022-04-12 08:45:10|34872.2|34852.2|34873.6|34853.6|34874.5|34854.5|34871.3|34851.3|25
1649753120000|2022-04-12 08:45:20|34873.2|34853.2|34873.1|34853.1|34874.4|34854.4|34872.9|34852.9|20
1649753130000|2022-04-12 08:45:30|34873|34853|34872.9|34852.9|34873|34853|34872.6|34852.6|10
1649753140000|2022-04-12 08:45:40|34873|34853|34873.1|34853.1|34873.7|34853.7|34872.3|34852.3|18
1649753150000|2022-04-12 08:45:50|34873.6|34853.6|34873.3|34853.3|34873.7|34853.7|34871|34851|13
1649753160000|2022-04-12 08:46:00|34873.1|34853.1|34873.4|34853.4|34874.4|34854.4|34873|34853|12
1649753170000|2022-04-12 08:46:10|34873.5|34853.5|34873.9|34853.9|34874|34854|34872.9|34852.9|13
1649753180000|2022-04-12 08:46:20|34873.8|34853.8|34880.1|34860.1|34880.7|34860.7|34873.1|34853.1|22
1649753190000|2022-04-12 08:46:30|34882.8|34862.8|34883|34863|34885|34865|34882.4|34862.4|28
1649753200000|2022-04-12 08:46:40|34882.9|34862.9|34884.8|34864.8|34886.7|34866.7|34882.9|34862.9|24
1649753210000|2022-04-12 08:46:50|34883.3|34863.3|34885.1|34865.1|34885.2|34865.2|34882.6|34862.6|26
1649753220000|2022-04-12 08:47:00|34885.2|34865.2|34882.7|34862.7|34885.2|34865.2|34882.2|34862.2|21
1649753230000|2022-04-12 08:47:10|34882.3|34862.3|34881.2|34861.2|34882.9|34862.9|34881.2|34861.2|20
1649753240000|2022-04-12 08:47:20|34881.1|34861.1|34881.7|34861.7|34882.4|34862.4|34880.9|34860.9|23
1649753250000|2022-04-12 08:47:30|34881.8|34861.8|34889.3|34869.3|34889.8|34869.8|34881.6|34861.6|25
1649753260000|2022-04-12 08:47:40|34889.2|34869.2|34888.9|34868.9|34889.9|34869.9|34888.2|34868.2|28
1649753270000|2022-04-12 08:47:50|34888.5|34868.5|34889.8|34869.8|34892.1|34872.1|34888.5|34868.5|29
1649753280000|2022-04-12 08:48:00|34890.1|34870.1|34887.1|34867.1|34890.1|34870.1|34886.4|34866.4|37
1649753290000|2022-04-12 08:48:10|34887.5|34867.5|34888.6|34868.6|34888.7|34868.7|34887.1|34867.1|23
1649753300000|2022-04-12 08:48:20|34888.5|34868.5|34887.9|34867.9|34888.5|34868.5|34887.2|34867.2|25
1649753310000|2022-04-12 08:48:30|34887.8|34867.8|34883.2|34863.2|34887.8|34867.8|34882.3|34862.3|28
1649753320000|2022-04-12 08:48:40|34882|34862|34881.3|34861.3|34883|34863|34881|34861|28
1649753330000|2022-04-12 08:48:50|34881.6|34861.6|34879.8|34859.8|34882.9|34862.9|34879.4|34859.4|34
1649753340000|2022-04-12 08:49:00|34879.9|34859.9|34879.3|34859.3|34880.4|34860.4|34878.9|34858.9|29
1649753350000|2022-04-12 08:49:10|34879.5|34859.5|34877|34857|34879.6|34859.6|34876|34856|28
1649753360000|2022-04-12 08:49:20|34877.5|34857.5|34878.2|34858.2|34878.2|34858.2|34875.6|34855.6|29
1649753370000|2022-04-12 08:49:30|34878.7|34858.7|34878.2|34858.2|34893.2|34858.7|34875.8|34842.5|25
1649753380000|2022-04-12 08:49:40|34878|34858|34879|34859|34879.3|34859.3|34876.1|34856.1|29
1649753390000|2022-04-12 08:49:50|34879.1|34859.1|34877.1|34857.1|34879.1|34859.1|34875.5|34855.5|27
1649753400000|2022-04-12 08:50:00|34876.8|34856.8|34873.2|34853.2|34897.2|34857.2|34871.4|34833.2|29
1649753410000|2022-04-12 08:50:10|34873|34853|34872.8|34852.8|34877.3|34857.3|34871.1|34851.1|31
1649753420000|2022-04-12 08:50:20|34872.6|34852.6|34873.2|34853.2|34873.9|34853.9|34872.2|34852.2|32
1649753430000|2022-04-12 08:50:30|34872.8|34852.8|34872.8|34852.8|34873.4|34853.4|34870.9|34850.9|25
1649753440000|2022-04-12 08:50:40|34872.5|34852.5|34873|34853|34873.4|34853.4|34872.4|34852.4|18
1649753450000|2022-04-12 08:50:50|34872|34852|34870.8|34850.8|34874.5|34854.5|34870.1|34850.1|22
1649753460000|2022-04-12 08:51:00|34870.5|34850.5|34871.4|34851.4|34872.4|34852.4|34870.2|34850.2|23
1649753470000|2022-04-12 08:51:10|34871.6|34851.6|34871.4|34851.4|34871.9|34851.9|34870.7|34850.7|12
1649753480000|2022-04-12 08:51:20|34871.5|34851.5|34875.6|34855.6|34878|34858|34871.4|34851.4|24
1649753490000|2022-04-12 08:51:30|34875.1|34855.1|34875.8|34855.8|34876|34856|34872.9|34852.9|26
1649753500000|2022-04-12 08:51:40|34876.7|34856.7|34874.8|34854.8|34877.2|34857.2|34874.1|34854.1|23
1649753510000|2022-04-12 08:51:50|34873.5|34853.5|34873.9|34853.9|34875.6|34855.6|34873.5|34853.5|24
1649753520000|2022-04-12 08:52:00|34874.2|34854.2|34882.9|34862.9|34884.5|34864.5|34872.9|34852.9|26
1649753530000|2022-04-12 08:52:10|34882|34862|34882.4|34862.4|34883.3|34863.3|34881.8|34861.8|20
1649753540000|2022-04-12 08:52:20|34880.3|34860.3|34877.8|34857.8|34881.7|34861.7|34877.2|34857.2|27
1649753550000|2022-04-12 08:52:30|34877.9|34857.9|34877.2|34857.2|34879.3|34859.3|34875.8|34855.8|23
1649753560000|2022-04-12 08:52:40|34877.3|34857.3|34874.5|34854.5|34877.7|34857.7|34874.5|34854.5|25
1649753570000|2022-04-12 08:52:50|34873.4|34853.4|34873.7|34853.7|34875.2|34855.2|34872.8|34852.8|25
1649753580000|2022-04-12 08:53:00|34873|34853|34873.3|34853.3|34878.8|34858.8|34872.7|34852.7|23
1649753590000|2022-04-12 08:53:10|34873.2|34853.2|34874.2|34854.2|34875.5|34855.5|34873.2|34853.2|19
1649753600000|2022-04-12 08:53:20|34874.4|34854.4|34873.8|34853.8|34874.8|34854.8|34873|34853|18
1649753610000|2022-04-12 08:53:30|34873.7|34853.7|34872.4|34852.4|34874.3|34854.3|34871.3|34851.3|24
1649753620000|2022-04-12 08:53:40|34872.7|34852.7|34875.7|34855.7|34876.1|34856.1|34872.7|34852.7|20
1649753630000|2022-04-12 08:53:50|34877.7|34857.7|34876.2|34856.2|34878.1|34858.1|34874|34854|24
1649753640000|2022-04-12 08:54:00|34876.7|34856.7|34880.1|34860.1|34880.7|34860.7|34875.2|34855.2|28
1649753650000|2022-04-12 08:54:10|34879.9|34859.9|34879.5|34859.5|34879.9|34859.9|34876.7|34856.7|26
1649753660000|2022-04-12 08:54:20|34879|34859|34874.2|34854.2|34879.7|34859.7|34870.7|34850.7|23
1649753670000|2022-04-12 08:54:30|34874|34854|34873.7|34853.7|34874.4|34854.4|34872.9|34852.9|23
1649753680000|2022-04-12 08:54:40|34873.6|34853.6|34873.9|34853.9|34874.9|34854.9|34871.7|34851.7|28
1649753690000|2022-04-12 08:54:50|34873.7|34853.7|34865.9|34845.9|34887.7|34853.7|34857.3|34814.7|29
1649753700000|2022-04-12 08:55:00|34866.6|34846.6|34867.9|34847.9|34869|34849|34864.5|34844.5|29
1649753710000|2022-04-12 08:55:10|34868.1|34848.1|34868.6|34848.6|34870.4|34850.4|34868|34848|17
1649753720000|2022-04-12 08:55:20|34868.2|34848.2|34869.1|34849.1|34869.2|34849.2|34868.2|34848.2|17
1649753730000|2022-04-12 08:55:30|34868.8|34848.8|34868.5|34848.5|34869.2|34849.2|34866.6|34846.6|23
1649753740000|2022-04-12 08:55:40|34868.2|34848.2|34871|34851|34873.3|34853.3|34867.9|34847.9|23
1649753750000|2022-04-12 08:55:50|34871.5|34851.5|34876.1|34856.1|34876.1|34856.1|34871.5|34851.5|24
1649753760000|2022-04-12 08:56:00|34874.9|34854.9|34875.1|34855.1|34876.7|34856.7|34873.9|34853.9|23
1649753770000|2022-04-12 08:56:10|34877.4|34857.4|34878.1|34858.1|34880.5|34860.5|34876.6|34856.6|20
1649753780000|2022-04-12 08:56:20|34877.5|34857.5|34878.6|34858.6|34878.8|34858.8|34875.7|34855.7|19
1649753790000|2022-04-12 08:56:30|34878.5|34858.5|34880.6|34860.6|34884.8|34864.8|34876.7|34856.7|24
1649753800000|2022-04-12 08:56:40|34881.5|34861.5|34887.7|34867.7|34888.5|34868.5|34881.5|34861.5|24
1649753810000|2022-04-12 08:56:50|34887.4|34867.4|34888.2|34868.2|34889.9|34869.9|34884.4|34864.4|25
1649753820000|2022-04-12 08:57:00|34888.3|34868.3|34889.8|34869.8|34890.1|34870.1|34888|34868|27
1649753830000|2022-04-12 08:57:10|34890.5|34870.5|34890.9|34870.9|34890.9|34870.9|34889.5|34869.5|18
1649753840000|2022-04-12 08:57:20|34891|34871|34892.1|34872.1|34894.1|34874.1|34888.5|34868.5|26
1649753850000|2022-04-12 08:57:30|34892.8|34872.8|34891.4|34871.4|34893.9|34873.9|34890.4|34870.4|25
1649753860000|2022-04-12 08:57:40|34891|34871|34893.2|34873.2|34894.7|34874.7|34891|34871|27
1649753870000|2022-04-12 08:57:50|34893.6|34873.6|34895.8|34875.8|34900.2|34880.2|34893.1|34873.1|31
1649753880000|2022-04-12 08:58:00|34895.9|34875.9|34902.1|34882.1|34921.9|34884.1|34895.2|34859.3|34
1649753890000|2022-04-12 08:58:10|34902.3|34882.3|34900.5|34880.5|34902.6|34882.6|34900.5|34880.5|24
1649753900000|2022-04-12 08:58:20|34900.6|34880.6|34902.4|34882.4|34902.4|34882.4|34900.2|34880.2|18
1649753910000|2022-04-12 08:58:30|34902.3|34882.3|34900.5|34880.5|34902.4|34882.4|34899.2|34879.2|19
1649753920000|2022-04-12 08:58:40|34904.5|34884.5|34900.1|34850.1|34911.3|34885.5|34885.8|34842.2|31
1649753930000|2022-04-12 08:58:50|34905.9|34842.5|34905.6|34839.9|34909.8|34866|34879.4|34839.3|30
1649753940000|2022-04-12 08:59:00|34897.3|34847.3|34878.7|34858.7|34906.3|34859.8|34878.6|34838.6|25
1649753950000|2022-04-12 08:59:10|34879.1|34859.1|34891.9|34841.9|34909.2|34859.1|34869|34822|28
1649753960000|2022-04-12 08:59:20|34875.3|34855.3|34874.6|34854.6|34896.6|34855.3|34874.4|34833.3|26
1649753970000|2022-04-12 08:59:30|34873.8|34853.8|34885.4|34835.4|34896.1|34854|34870.3|34824.5|24
1649753980000|2022-04-12 08:59:40|34885.6|34835.6|34887.1|34837.1|34897|34837.6|34885.3|34823|22
1649753990000|2022-04-12 08:59:50|34886.3|34836.3|34877|34857|34903.5|34861.5|34871.1|34826.4|29
1649754000000|2022-04-12 09:00:00|34876.5|34856.5|34870.2|34850.2|34898.4|34857|34870.1|34829.8|29
1649754010000|2022-04-12 09:00:10|34870.6|34850.6|34898.5|34833.9|34898.5|34858.2|34868.9|34833.9|26
1649754020000|2022-04-12 09:00:20|34891.5|34841.5|34878|34858|34901.6|34860.1|34873.8|34832.8|28
1649754030000|2022-04-12 09:00:30|34878.1|34858.1|34880.1|34860.1|34880.4|34860.4|34876.9|34856.9|27
1649754040000|2022-04-12 09:00:40|34879.3|34859.3|34881.2|34861.2|34881.7|34861.7|34879|34859|24
1649754050000|2022-04-12 09:00:50|34881.1|34861.1|34878.5|34858.5|34900.2|34867.2|34878.5|34850.2|29
1649754060000|2022-04-12 09:01:00|34878.3|34858.3|34869.6|34849.6|34904|34859.8|34869.6|34834.1|29
1649754070000|2022-04-12 09:01:10|34870.3|34850.3|34866.6|34846.6|34870.3|34850.3|34866.3|34846.3|30
1649754080000|2022-04-12 09:01:20|34866.3|34846.3|34867.2|34847.2|34868|34848|34862.6|34842.6|32
1649754090000|2022-04-12 09:01:30|34867.3|34847.3|34870.2|34850.2|34870.8|34850.8|34867.3|34847.3|24
1649754100000|2022-04-12 09:01:40|34870.5|34850.5|34869.6|34849.6|34871.4|34851.4|34868.8|34848.8|28
1649754110000|2022-04-12 09:01:50|34869.4|34849.4|34863.1|34843.1|34870.1|34850.1|34860.6|34840.6|29
1649754120000|2022-04-12 09:02:00|34862.7|34842.7|34877.1|34827.1|34879.3|34849.3|34857.1|34815.1|38
1649754130000|2022-04-12 09:02:10|34877|34827|34864.6|34844.6|34882.8|34846.2|34858.4|34818.2|35
1649754140000|2022-04-12 09:02:20|34865.4|34845.4|34871.2|34851.2|34871.4|34851.4|34863.7|34843.7|25
1649754150000|2022-04-12 09:02:30|34871.4|34851.4|34862.3|34842.3|34871.4|34851.4|34860.9|34840.9|37
1649754160000|2022-04-12 09:02:40|34861.7|34841.7|34862.6|34842.6|34864.1|34844.1|34861.2|34841.2|30
1649754170000|2022-04-12 09:02:50|34862.2|34842.2|34865.6|34845.6|34865.6|34845.6|34861.8|34841.8|28
1649754180000|2022-04-12 09:03:00|34865.4|34845.4|34868.5|34848.5|34869.5|34849.5|34863.9|34843.9|37
1649754190000|2022-04-12 09:03:10|34869|34849|34867.1|34847.1|34869|34849|34866.9|34846.9|17
1649754200000|2022-04-12 09:03:20|34867.4|34847.4|34867.6|34847.6|34868.4|34848.4|34866.5|34846.5|27
1649754210000|2022-04-12 09:03:30|34867.9|34847.9|34870.3|34850.3|34872.8|34852.8|34867.8|34847.8|27
1649754220000|2022-04-12 09:03:40|34870.5|34850.5|34868.6|34848.6|34872.8|34852.8|34866.8|34846.8|31
1649754230000|2022-04-12 09:03:50|34866.6|34846.6|34868.9|34848.9|34869.8|34849.8|34866.6|34846.6|27
1649754240000|2022-04-12 09:04:00|34868.7|34848.7|34871.8|34851.8|34872|34852|34868.3|34848.3|28
1649754250000|2022-04-12 09:04:10|34872.1|34852.1|34866.6|34846.6|34872.8|34852.8|34866.6|34846.6|30
1649754260000|2022-04-12 09:04:20|34866.5|34846.5|34869.7|34849.7|34869.9|34849.9|34866.5|34846.5|30
1649754270000|2022-04-12 09:04:30|34869.9|34849.9|34870.9|34850.9|34871|34851|34869.2|34849.2|26
1649754280000|2022-04-12 09:04:40|34871.4|34851.4|34866.2|34846.2|34871.8|34851.8|34866.2|34846.2|33
1649754290000|2022-04-12 09:04:50|34865.8|34845.8|34868.1|34848.1|34868.7|34848.7|34865.8|34845.8|27
1649754300000|2022-04-12 09:05:00|34868.9|34848.9|34870|34850|34872|34852|34868.9|34848.9|26
1649754310000|2022-04-12 09:05:10|34870.3|34850.3|34870.1|34850.1|34870.8|34850.8|34869.2|34849.2|21
1649754320000|2022-04-12 09:05:20|34870.7|34850.7|34870.3|34850.3|34871.2|34851.2|34869.7|34849.7|21
1649754330000|2022-04-12 09:05:30|34870.1|34850.1|34866.9|34846.9|34870.6|34850.6|34865.3|34845.3|28
1649754340000|2022-04-12 09:05:40|34867.3|34847.3|34868.4|34848.4|34868.4|34848.4|34866.6|34846.6|18
1649754350000|2022-04-12 09:05:50|34867.7|34847.7|34861.9|34841.9|34868|34848|34861.9|34841.9|18
1649754360000|2022-04-12 09:06:00|34863.3|34843.3|34861.1|34841.1|34863.5|34843.5|34860.5|34840.5|23
1649754370000|2022-04-12 09:06:10|34860.6|34840.6|34860.3|34840.3|34861.3|34841.3|34859.7|34839.7|22
1649754380000|2022-04-12 09:06:20|34860|34840|34860.9|34840.9|34861.7|34841.7|34860|34840|23
1649754390000|2022-04-12 09:06:30|34860.7|34840.7|34857|34837|34860.9|34840.9|34856.5|34836.5|27
1649754400000|2022-04-12 09:06:40|34856.2|34836.2|34856.4|34836.4|34856.7|34836.7|34855.4|34835.4|18
1649754410000|2022-04-12 09:06:50|34856.5|34836.5|34856.8|34836.8|34857.8|34837.8|34856.5|34836.5|21
1649754420000|2022-04-12 09:07:00|34856.5|34836.5|34855.8|34835.8|34857.5|34837.5|34855|34835|19
1649754430000|2022-04-12 09:07:10|34855.9|34835.9|34846.9|34826.9|34855.9|34835.9|34845.8|34825.8|29
1649754440000|2022-04-12 09:07:20|34847.7|34827.7|34848.9|34828.9|34849.7|34829.7|34847.5|34827.5|17
1649754450000|2022-04-12 09:07:30|34848.8|34828.8|34849.4|34829.4|34849.5|34829.5|34844.9|34824.9|23
1649754460000|2022-04-12 09:07:40|34850|34830|34847.5|34827.5|34850|34830|34846.3|34826.3|24
1649754470000|2022-04-12 09:07:50|34847.4|34827.4|34846.7|34826.7|34847.5|34827.5|34846|34826|26
1649754480000|2022-04-12 09:08:00|34846.4|34826.4|34848.6|34828.6|34848.6|34828.6|34846.4|34826.4|19
1649754490000|2022-04-12 09:08:10|34848.5|34828.5|34851.2|34831.2|34851.9|34831.9|34847.9|34827.9|15
1649754500000|2022-04-12 09:08:20|34850.6|34830.6|34850.8|34830.8|34851.7|34831.7|34850.3|34830.3|12
1649754510000|2022-04-12 09:08:30|34850.7|34830.7|34850.9|34830.9|34850.9|34830.9|34849.7|34829.7|20
1649754520000|2022-04-12 09:08:40|34851.2|34831.2|34846.4|34826.4|34851.2|34831.2|34845.6|34825.6|27
1649754530000|2022-04-12 09:08:50|34846|34826|34846|34826|34846.4|34826.4|34845.1|34825.1|21
1649754540000|2022-04-12 09:09:00|34845.9|34825.9|34844.1|34824.1|34846.5|34826.5|34843.7|34823.7|23
1649754550000|2022-04-12 09:09:10|34844.4|34824.4|34844.2|34824.2|34845.5|34825.5|34844.2|34824.2|15
1649754560000|2022-04-12 09:09:20|34844.6|34824.6|34846.6|34826.6|34848|34828|34844.5|34824.5|21
1649754570000|2022-04-12 09:09:30|34846.8|34826.8|34847.1|34827.1|34847.1|34827.1|34845.4|34825.4|18
1649754580000|2022-04-12 09:09:40|34846.8|34826.8|34846.9|34826.9|34846.9|34826.9|34846.6|34826.6|7
1649754590000|2022-04-12 09:09:50|34847.3|34827.3|34847.6|34827.6|34847.6|34827.6|34846.7|34826.7|11
1649754600000|2022-04-12 09:10:00|34847.8|34827.8|34846.9|34826.9|34848.4|34828.4|34846.5|34826.5|22
1649754610000|2022-04-12 09:10:10|34847|34827|34846.4|34826.4|34847.4|34827.4|34846.4|34826.4|18
1649754620000|2022-04-12 09:10:20|34846.3|34826.3|34847.1|34827.1|34848.6|34828.6|34845.1|34825.1|19
1649754630000|2022-04-12 09:10:30|34847.4|34827.4|34846.8|34826.8|34847.4|34827.4|34845.9|34825.9|22
1649754640000|2022-04-12 09:10:40|34846.9|34826.9|34840.9|34820.9|34847.1|34827.1|34834.3|34814.3|25
1649754650000|2022-04-12 09:10:50|34839.9|34819.9|34841.4|34821.4|34841.9|34821.9|34839.9|34819.9|22
1649754660000|2022-04-12 09:11:00|34841.2|34821.2|34839.3|34819.3|34841.8|34821.8|34838.4|34818.4|16
1649754670000|2022-04-12 09:11:10|34839.1|34819.1|34836.7|34816.7|34839.3|34819.3|34834.9|34814.9|28
1649754680000|2022-04-12 09:11:20|34837.2|34817.2|34837.3|34817.3|34837.3|34817.3|34835.1|34815.1|25
1649754690000|2022-04-12 09:11:30|34837|34817|34834.8|34814.8|34837.2|34817.2|34833.7|34813.7|27
1649754700000|2022-04-12 09:11:40|34834.6|34814.6|34831.2|34811.2|34834.7|34814.7|34829.6|34809.6|30
1649754710000|2022-04-12 09:11:50|34830.8|34810.8|34830.9|34810.9|34832.6|34812.6|34830.4|34810.4|22
1649754720000|2022-04-12 09:12:00|34830.7|34810.7|34833.2|34813.2|34833.4|34813.4|34830.4|34810.4|29
1649754730000|2022-04-12 09:12:10|34833|34813|34830.6|34810.6|34834|34814|34830.6|34810.6|28
1649754740000|2022-04-12 09:12:20|34830.3|34810.3|34835.6|34815.6|34838|34818|34830.3|34810.3|27
1649754750000|2022-04-12 09:12:30|34835.2|34815.2|34832.2|34812.2|34835.5|34815.5|34830|34810|26
1649754760000|2022-04-12 09:12:40|34832.6|34812.6|34826.5|34806.5|34833.5|34813.5|34826.5|34806.5|28
1649754770000|2022-04-12 09:12:50|34827|34807|34827.2|34807.2|34827.7|34807.7|34826|34806|24
1649754780000|2022-04-12 09:13:00|34827|34807|34825.4|34805.4|34827.7|34807.7|34825.2|34805.2|22
1649754790000|2022-04-12 09:13:10|34825.6|34805.6|34826.7|34806.7|34827.2|34807.2|34825.3|34805.3|20
1649754800000|2022-04-12 09:13:20|34827.9|34807.9|34828.4|34808.4|34828.7|34808.7|34827.5|34807.5|21
1649754810000|2022-04-12 09:13:30|34828.1|34808.1|34832.7|34812.7|34833.4|34813.4|34828.1|34808.1|23
1649754820000|2022-04-12 09:13:40|34832.2|34812.2|34831.4|34811.4|34832.8|34812.8|34831.4|34811.4|17
1649754830000|2022-04-12 09:13:50|34831.6|34811.6|34832.9|34812.9|34833.5|34813.5|34831.6|34811.6|20
1649754840000|2022-04-12 09:14:00|34832.6|34812.6|34833.9|34813.9|34836.4|34816.4|34832.1|34812.1|16
1649754850000|2022-04-12 09:14:10|34833.7|34813.7|34830.7|34810.7|34833.7|34813.7|34830.7|34810.7|22
1649754860000|2022-04-12 09:14:20|34833.1|34813.1|34835.3|34815.3|34835.3|34815.3|34832.2|34812.2|23
1649754870000|2022-04-12 09:14:30|34832.3|34812.3|34825.7|34805.7|34832.5|34812.5|34825.7|34805.7|29
1649754880000|2022-04-12 09:14:40|34826.1|34806.1|34827.5|34807.5|34828.5|34808.5|34826.1|34806.1|23
1649754890000|2022-04-12 09:14:50|34827.7|34807.7|34836.7|34816.7|34836.7|34816.7|34827.4|34807.4|27
1649754900000|2022-04-12 09:15:00|34833.9|34813.9|34831.8|34811.8|34833.9|34813.9|34830.5|34810.5|25
1649754910000|2022-04-12 09:15:10|34831.7|34811.7|34833.5|34813.5|34834.6|34814.6|34831.7|34811.7|21
1649754920000|2022-04-12 09:15:20|34833.3|34813.3|34833.8|34813.8|34835|34815|34829.6|34809.6|28
1649754930000|2022-04-12 09:15:30|34833.4|34813.4|34833.3|34813.3|34834.4|34814.4|34832.2|34812.2|25
1649754940000|2022-04-12 09:15:40|34833.2|34813.2|34832.8|34812.8|34834.4|34814.4|34831.7|34811.7|20
1649754950000|2022-04-12 09:15:50|34833.2|34813.2|34833.1|34813.1|34833.9|34813.9|34831.8|34811.8|15
1649754960000|2022-04-12 09:16:00|34832.7|34812.7|34838.4|34818.4|34838.4|34818.4|34830.7|34810.7|24
1649754970000|2022-04-12 09:16:10|34837.8|34817.8|34838.9|34818.9|34840.8|34820.8|34835.9|34815.9|23
1649754980000|2022-04-12 09:16:20|34837.4|34817.4|34843|34823|34843|34823|34837.4|34817.4|25
1649754990000|2022-04-12 09:16:30|34843.5|34823.5|34841.9|34821.9|34846.8|34826.8|34840.4|34820.4|25
1649755000000|2022-04-12 09:16:40|34841.7|34821.7|34841.6|34821.6|34843.3|34823.3|34840.6|34820.6|23
1649755010000|2022-04-12 09:16:50|34841.7|34821.7|34844|34824|34845|34825|34841.7|34821.7|22
1649755020000|2022-04-12 09:17:00|34844.1|34824.1|34844.8|34824.8|34848.5|34828.5|34844.1|34824.1|25
1649755030000|2022-04-12 09:17:10|34846.3|34826.3|34848.9|34828.9|34848.9|34828.9|34845.5|34825.5|24
1649755040000|2022-04-12 09:17:20|34848.2|34828.2|34848.6|34828.6|34848.8|34828.8|34847.7|34827.7|20
1649755050000|2022-04-12 09:17:30|34848.3|34828.3|34848.9|34828.9|34850.5|34830.5|34847.8|34827.8|24
1649755060000|2022-04-12 09:17:40|34849.1|34829.1|34850.2|34830.2|34850.2|34830.2|34848.5|34828.5|16
1649755070000|2022-04-12 09:17:50|34850.8|34830.8|34851.5|34831.5|34853.3|34833.3|34849.8|34829.8|21
1649755080000|2022-04-12 09:18:00|34851.8|34831.8|34851.9|34831.9|34852.7|34832.7|34850.4|34830.4|26
1649755090000|2022-04-12 09:18:10|34851.7|34831.7|34850.3|34830.3|34852.4|34832.4|34850.1|34830.1|13
1649755100000|2022-04-12 09:18:20|34850.4|34830.4|34851.3|34831.3|34851.3|34831.3|34849.2|34829.2|23
1649755110000|2022-04-12 09:18:30|34851.5|34831.5|34850.1|34830.1|34851.6|34831.6|34849.6|34829.6|18
1649755120000|2022-04-12 09:18:40|34849.9|34829.9|34850|34830|34851.2|34831.2|34849.5|34829.5|21
1649755130000|2022-04-12 09:18:50|34849.8|34829.8|34849.3|34829.3|34850.8|34830.8|34848.9|34828.9|18
1649755140000|2022-04-12 09:19:00|34849|34829|34850.8|34830.8|34852.8|34832.8|34849|34829|29
1649755150000|2022-04-12 09:19:10|34850.9|34830.9|34854.2|34834.2|34854.2|34834.2|34850.7|34830.7|19
1649755160000|2022-04-12 09:19:20|34854.4|34834.4|34851.7|34831.7|34855.5|34835.5|34851.2|34831.2|26
1649755170000|2022-04-12 09:19:30|34851.3|34831.3|34852.2|34832.2|34852.7|34832.7|34851.3|34831.3|18
1649755180000|2022-04-12 09:19:40|34852.1|34832.1|34847.9|34827.9|34852.9|34832.9|34847.9|34827.9|16
1649755190000|2022-04-12 09:19:50|34848.3|34828.3|34848.8|34828.8|34849.2|34829.2|34847.2|34827.2|14
1649755200000|2022-04-12 09:20:00|34848.7|34828.7|34846.7|34826.7|34869|34828.7|34846.1|34806.4|16
1649755210000|2022-04-12 09:20:10|34846.4|34826.4|34843.7|34823.7|34846.7|34826.7|34842.9|34822.9|19
1649755220000|2022-04-12 09:20:20|34843.6|34823.6|34844.9|34824.9|34845.7|34825.7|34843.3|34823.3|27
1649755230000|2022-04-12 09:20:30|34846.4|34826.4|34848.4|34828.4|34848.9|34828.9|34846.4|34826.4|22
1649755240000|2022-04-12 09:20:40|34848.7|34828.7|34849.2|34829.2|34850.9|34830.9|34848.1|34828.1|26
1649755250000|2022-04-12 09:20:50|34848.8|34828.8|34851.6|34831.6|34852.2|34832.2|34848.8|34828.8|16
1649755260000|2022-04-12 09:21:00|34851.8|34831.8|34852.8|34832.8|34854.1|34834.1|34851.8|34831.8|18
1649755270000|2022-04-12 09:21:10|34853.4|34833.4|34856.6|34836.6|34857.6|34837.6|34853.4|34833.4|27
1649755280000|2022-04-12 09:21:20|34854.9|34834.9|34854.6|34834.6|34857.3|34837.3|34853.9|34833.9|22
1649755290000|2022-04-12 09:21:30|34854.5|34834.5|34855.7|34835.7|34856.1|34836.1|34854.1|34834.1|21
1649755300000|2022-04-12 09:21:40|34856.9|34836.9|34855.6|34835.6|34857.5|34837.5|34855.6|34835.6|17
1649755310000|2022-04-12 09:21:50|34855.8|34835.8|34854.1|34834.1|34856.2|34836.2|34853.8|34833.8|23
1649755320000|2022-04-12 09:22:00|34853.9|34833.9|34856.1|34836.1|34856.1|34836.1|34853.9|34833.9|17
1649755330000|2022-04-12 09:22:10|34855.2|34835.2|34855.2|34835.2|34855.3|34835.3|34853.5|34833.5|12
1649755340000|2022-04-12 09:22:20|34854.7|34834.7|34855.5|34835.5|34856.7|34836.7|34854.6|34834.6|21
1649755350000|2022-04-12 09:22:30|34855.9|34835.9|34855.7|34835.7|34855.9|34835.9|34854.5|34834.5|19
1649755360000|2022-04-12 09:22:40|34855.6|34835.6|34854.6|34834.6|34856.2|34836.2|34854.6|34834.6|21
1649755370000|2022-04-12 09:22:50|34854.4|34834.4|34855.9|34835.9|34856|34836|34854.3|34834.3|17
1649755380000|2022-04-12 09:23:00|34855.5|34835.5|34856.5|34836.5|34857.6|34837.6|34854.9|34834.9|25
1649755390000|2022-04-12 09:23:10|34855.7|34835.7|34855.5|34835.5|34856.1|34836.1|34853|34833|21
1649755400000|2022-04-12 09:23:20|34852.5|34832.5|34853.8|34833.8|34854.4|34834.4|34851.5|34831.5|20
1649755410000|2022-04-12 09:23:30|34853.7|34833.7|34852.4|34832.4|34854.2|34834.2|34852.2|34832.2|20
1649755420000|2022-04-12 09:23:40|34852.7|34832.7|34854.2|34834.2|34854.4|34834.4|34852|34832|20
1649755430000|2022-04-12 09:23:50|34854|34834|34851.5|34831.5|34854.7|34834.7|34851.3|34831.3|18
1649755440000|2022-04-12 09:24:00|34851.3|34831.3|34856.3|34836.3|34856.3|34836.3|34851|34831|18
1649755450000|2022-04-12 09:24:10|34854.1|34834.1|34852.8|34832.8|34856.6|34836.6|34850.7|34830.7|26
1649755460000|2022-04-12 09:24:20|34852.6|34832.6|34853.2|34833.2|34853.2|34833.2|34849.8|34829.8|13
1649755470000|2022-04-12 09:24:30|34854.7|34834.7|34854.4|34834.4|34856.1|34836.1|34851.2|34831.2|20
1649755480000|2022-04-12 09:24:40|34854|34834|34853.6|34833.6|34856.5|34836.5|34852.6|34832.6|22
1649755490000|2022-04-12 09:24:50|34853.1|34833.1|34852|34832|34854.3|34834.3|34852|34832|19
1649755500000|2022-04-12 09:25:00|34852.1|34832.1|34853.3|34833.3|34855.2|34835.2|34851.4|34831.4|17
1649755510000|2022-04-12 09:25:10|34854.6|34834.6|34853.5|34833.5|34854.6|34834.6|34851.9|34831.9|29
1649755520000|2022-04-12 09:25:20|34853.9|34833.9|34853.9|34833.9|34854.4|34834.4|34852.3|34832.3|18
1649755530000|2022-04-12 09:25:30|34854.4|34834.4|34853.9|34833.9|34854.5|34834.5|34853.6|34833.6|14
1649755540000|2022-04-12 09:25:40|34854|34834|34854.4|34834.4|34856.2|34836.2|34853.7|34833.7|21
1649755550000|2022-04-12 09:25:50|34854.8|34834.8|34856.5|34836.5|34857|34837|34854.5|34834.5|22
1649755560000|2022-04-12 09:26:00|34856.6|34836.6|34856.8|34836.8|34856.8|34836.8|34855.5|34835.5|21
1649755570000|2022-04-12 09:26:10|34856.6|34836.6|34856.7|34836.7|34857.6|34837.6|34856.6|34836.6|19
1649755580000|2022-04-12 09:26:20|34857.1|34837.1|34857.7|34837.7|34859.5|34839.5|34854.4|34834.4|18
1649755590000|2022-04-12 09:26:30|34857.9|34837.9|34857.5|34837.5|34858.3|34838.3|34856.4|34836.4|27
1649755600000|2022-04-12 09:26:40|34857.2|34837.2|34863.1|34843.1|34863.2|34843.2|34856.5|34836.5|26
1649755610000|2022-04-12 09:26:50|34863.7|34843.7|34864.1|34844.1|34868|34848|34859.9|34839.9|30
1649755620000|2022-04-12 09:27:00|34863.7|34843.7|34857.2|34837.2|34865|34845|34857.2|34837.2|29
1649755630000|2022-04-12 09:27:10|34857|34837|34852.9|34832.9|34859.7|34839.7|34851.8|34831.8|31
1649755640000|2022-04-12 09:27:20|34854.2|34834.2|34860.4|34840.4|34860.4|34840.4|34852.6|34832.6|25
1649755650000|2022-04-12 09:27:30|34861|34841|34855.6|34835.6|34861|34841|34855.3|34835.3|18
1649755660000|2022-04-12 09:27:40|34855.8|34835.8|34856.5|34836.5|34856.7|34836.7|34854.3|34834.3|29
1649755670000|2022-04-12 09:27:50|34856.3|34836.3|34855.5|34835.5|34856.4|34836.4|34854.6|34834.6|22
1649755680000|2022-04-12 09:28:00|34855.4|34835.4|34854|34834|34858|34838|34852.7|34832.7|20
1649755690000|2022-04-12 09:28:10|34855.1|34835.1|34853.4|34833.4|34856|34836|34853.3|34833.3|22
1649755700000|2022-04-12 09:28:20|34853.3|34833.3|34843.8|34823.8|34854.4|34834.4|34842.2|34822.2|25
1649755710000|2022-04-12 09:28:30|34843.2|34823.2|34834.8|34814.8|34843.8|34823.8|34834.4|34814.4|29
1649755720000|2022-04-12 09:28:40|34835.2|34815.2|34829.6|34809.6|34835.3|34815.3|34829.6|34809.6|23
1649755730000|2022-04-12 09:28:50|34829.1|34809.1|34829.2|34809.2|34829.6|34809.6|34828.9|34808.9|15
1649755740000|2022-04-12 09:29:00|34829.7|34809.7|34830.8|34810.8|34831|34811|34829.6|34809.6|22
1649755750000|2022-04-12 09:29:10|34830.7|34810.7|34831.7|34811.7|34832.1|34812.1|34830.4|34810.4|20
1649755760000|2022-04-12 09:29:20|34831.9|34811.9|34831.1|34811.1|34832.2|34812.2|34829.5|34809.5|21
1649755770000|2022-04-12 09:29:30|34830.7|34810.7|34829.4|34809.4|34831.5|34811.5|34829.3|34809.3|24
1649755780000|2022-04-12 09:29:40|34829.3|34809.3|34824.8|34804.8|34829.5|34809.5|34823.6|34803.6|18
1649755790000|2022-04-12 09:29:50|34824.6|34804.6|34823.9|34803.9|34825.4|34805.4|34823.7|34803.7|18
1649755800000|2022-04-12 09:30:00|34824.1|34804.1|34821.9|34801.9|34825.3|34805.3|34821.9|34801.9|23
1649755810000|2022-04-12 09:30:10|34821.6|34801.6|34819.3|34799.3|34821.8|34801.8|34819.1|34799.1|21
1649755820000|2022-04-12 09:30:20|34818.1|34798.1|34818.6|34798.6|34818.6|34798.6|34816.9|34796.9|24
1649755830000|2022-04-12 09:30:30|34818.5|34798.5|34818.2|34798.2|34818.5|34798.5|34817.9|34797.9|14
1649755840000|2022-04-12 09:30:40|34818.1|34798.1|34817.9|34797.9|34818.3|34798.3|34816|34796|18
1649755850000|2022-04-12 09:30:50|34818|34798|34812.7|34792.7|34818.4|34798.4|34812.7|34792.7|26
1649755860000|2022-04-12 09:31:00|34814.9|34794.9|34814|34794|34816|34796|34813.6|34793.6|21
1649755870000|2022-04-12 09:31:10|34813.8|34793.8|34813.1|34793.1|34814.3|34794.3|34812.1|34792.1|26
1649755880000|2022-04-12 09:31:20|34813.3|34793.3|34813.4|34793.4|34814.5|34794.5|34812.8|34792.8|20
1649755890000|2022-04-12 09:31:30|34813.7|34793.7|34815.2|34795.2|34815.4|34795.4|34811.6|34791.6|27
1649755900000|2022-04-12 09:31:40|34814.1|34794.1|34811.6|34791.6|34814.1|34794.1|34809.8|34789.8|23
1649755910000|2022-04-12 09:31:50|34811.2|34791.2|34811.7|34791.7|34811.7|34791.7|34809.4|34789.4|24
1649755920000|2022-04-12 09:32:00|34811.5|34791.5|34810.5|34790.5|34811.9|34791.9|34809.1|34789.1|29
1649755930000|2022-04-12 09:32:10|34810.8|34790.8|34804.5|34784.5|34810.8|34790.8|34804.5|34784.5|26
1649755940000|2022-04-12 09:32:20|34804.4|34784.4|34803.5|34783.5|34805.1|34785.1|34803|34783|30
1649755950000|2022-04-12 09:32:30|34803.2|34783.2|34804.1|34784.1|34805.1|34785.1|34802.9|34782.9|33
1649755960000|2022-04-12 09:32:40|34803.8|34783.8|34803.8|34783.8|34804|34784|34803|34783|22
1649755970000|2022-04-12 09:32:50|34803.7|34783.7|34805.4|34785.4|34805.6|34785.6|34803.3|34783.3|19
1649755980000|2022-04-12 09:33:00|34805.8|34785.8|34806.5|34786.5|34806.6|34786.6|34804.5|34784.5|19
1649755990000|2022-04-12 09:33:10|34806.4|34786.4|34807.4|34787.4|34807.4|34787.4|34805.6|34785.6|18
1649756000000|2022-04-12 09:33:20|34807.9|34787.9|34808.7|34788.7|34808.9|34788.9|34807.8|34787.8|22
1649756010000|2022-04-12 09:33:30|34808.9|34788.9|34809.7|34789.7|34811.4|34791.4|34808.7|34788.7|18
1649756020000|2022-04-12 09:33:40|34809.6|34789.6|34809.9|34789.9|34810.5|34790.5|34807.7|34787.7|17
1649756030000|2022-04-12 09:33:50|34810.8|34790.8|34804.6|34784.6|34813.7|34793.7|34803|34783|30
1649756040000|2022-04-12 09:34:00|34804.5|34784.5|34801.9|34781.9|34805.2|34785.2|34801.9|34781.9|21
1649756050000|2022-04-12 09:34:10|34801.6|34781.6|34802|34782|34804.1|34784.1|34801.6|34781.6|25
1649756060000|2022-04-12 09:34:20|34801.4|34781.4|34802.2|34782.2|34803.3|34783.3|34801.3|34781.3|30
1649756070000|2022-04-12 09:34:30|34802|34782|34802.7|34782.7|34803.3|34783.3|34801.8|34781.8|14
1649756080000|2022-04-12 09:34:40|34802.9|34782.9|34803.9|34783.9|34807.1|34787.1|34800.5|34780.5|16
1649756090000|2022-04-12 09:34:50|34800.7|34780.7|34798.6|34778.6|34804.4|34784.4|34798.6|34778.6|30
1649756100000|2022-04-12 09:35:00|34799.3|34779.3|34804.3|34784.3|34804.3|34784.3|34799.2|34779.2|25
1649756110000|2022-04-12 09:35:10|34804.9|34784.9|34801.3|34781.3|34804.9|34784.9|34801.3|34781.3|24
1649756120000|2022-04-12 09:35:20|34801.9|34781.9|34806.3|34786.3|34807.2|34787.2|34801.9|34781.9|30
1649756130000|2022-04-12 09:35:30|34806.9|34786.9|34806.6|34786.6|34807.1|34787.1|34805.3|34785.3|24
1649756140000|2022-04-12 09:35:40|34806.7|34786.7|34805.8|34785.8|34807.3|34787.3|34802.4|34782.4|26
1649756150000|2022-04-12 09:35:50|34806.9|34786.9|34805.2|34785.2|34807.4|34787.4|34804.9|34784.9|23
1649756160000|2022-04-12 09:36:00|34805.6|34785.6|34806.4|34786.4|34807.9|34787.9|34803.4|34783.4|28
1649756170000|2022-04-12 09:36:10|34805.7|34785.7|34805.5|34785.5|34806.7|34786.7|34805.4|34785.4|20
1649756180000|2022-04-12 09:36:20|34806.6|34786.6|34802|34782|34806.6|34786.6|34802|34782|17
1649756190000|2022-04-12 09:36:30|34804.5|34784.5|34805.1|34785.1|34805.9|34785.9|34801.5|34781.5|25
1649756200000|2022-04-12 09:36:40|34805|34785|34804.9|34784.9|34806.7|34786.7|34802.7|34782.7|20
1649756210000|2022-04-12 09:36:50|34804.5|34784.5|34804.2|34784.2|34804.9|34784.9|34803.1|34783.1|15
1649756220000|2022-04-12 09:37:00|34804.6|34784.6|34806.3|34786.3|34806.3|34786.3|34803.2|34783.2|29
1649756230000|2022-04-12 09:37:10|34805.8|34785.8|34806.2|34786.2|34806.6|34786.6|34805.2|34785.2|22
1649756240000|2022-04-12 09:37:20|34806.8|34786.8|34805.6|34785.6|34806.9|34786.9|34805.6|34785.6|17
1649756250000|2022-04-12 09:37:30|34805.8|34785.8|34808.3|34788.3|34808.3|34788.3|34805.4|34785.4|16
1649756260000|2022-04-12 09:37:40|34808.2|34788.2|34807.2|34787.2|34808.3|34788.3|34806.1|34786.1|23
1649756270000|2022-04-12 09:37:50|34808.7|34788.7|34807.9|34787.9|34808.9|34788.9|34806.8|34786.8|19
1649756280000|2022-04-12 09:38:00|34809|34789|34807.8|34787.8|34809|34789|34807.6|34787.6|18
1649756290000|2022-04-12 09:38:10|34807.7|34787.7|34808.4|34788.4|34808.5|34788.5|34807.6|34787.6|18
1649756300000|2022-04-12 09:38:20|34808.8|34788.8|34808.5|34788.5|34809.9|34789.9|34807.7|34787.7|15
1649756310000|2022-04-12 09:38:30|34809.6|34789.6|34806.7|34786.7|34809.6|34789.6|34802.2|34782.2|23
1649756320000|2022-04-12 09:38:40|34807.2|34787.2|34807.5|34787.5|34807.5|34787.5|34805.5|34785.5|24
1649756330000|2022-04-12 09:38:50|34807.4|34787.4|34808.3|34788.3|34808.8|34788.8|34806.8|34786.8|17
1649756340000|2022-04-12 09:39:00|34808.4|34788.4|34806.9|34786.9|34808.4|34788.4|34805.7|34785.7|26
1649756350000|2022-04-12 09:39:10|34806.5|34786.5|34807.2|34787.2|34808.3|34788.3|34804.8|34784.8|20
1649756360000|2022-04-12 09:39:20|34809.1|34789.1|34808.9|34788.9|34809.1|34789.1|34805.3|34785.3|20
1649756370000|2022-04-12 09:39:30|34808.5|34788.5|34807.8|34787.8|34808.8|34788.8|34806.6|34786.6|16
1649756380000|2022-04-12 09:39:40|34807.7|34787.7|34807.6|34787.6|34808.2|34788.2|34807.6|34787.6|9
1649756390000|2022-04-12 09:39:50|34807.8|34787.8|34807.5|34787.5|34808.1|34788.1|34807.1|34787.1|17
1649756400000|2022-04-12 09:40:00|34807.1|34787.1|34806|34786|34808.2|34788.2|34805.4|34785.4|18
1649756410000|2022-04-12 09:40:10|34805.9|34785.9|34806.3|34786.3|34807.2|34787.2|34805.9|34785.9|12
1649756420000|2022-04-12 09:40:20|34806.1|34786.1|34804.6|34784.6|34806.6|34786.6|34804.4|34784.4|27
1649756430000|2022-04-12 09:40:30|34805.1|34785.1|34802.8|34782.8|34805.1|34785.1|34802.7|34782.7|25
1649756440000|2022-04-12 09:40:40|34802.6|34782.6|34803.6|34783.6|34803.6|34783.6|34801.9|34781.9|29
1649756450000|2022-04-12 09:40:50|34803.2|34783.2|34807.5|34787.5|34808.4|34788.4|34803.2|34783.2|22
1649756460000|2022-04-12 09:41:00|34807.4|34787.4|34806.4|34786.4|34807.5|34787.5|34805.6|34785.6|29
1649756470000|2022-04-12 09:41:10|34806|34786|34806.6|34786.6|34807|34787|34805.7|34785.7|19
1649756480000|2022-04-12 09:41:20|34806.5|34786.5|34807.7|34787.7|34808.3|34788.3|34806.4|34786.4|26
1649756490000|2022-04-12 09:41:30|34807.8|34787.8|34806.6|34786.6|34807.8|34787.8|34806.6|34786.6|18
1649756500000|2022-04-12 09:41:40|34807.4|34787.4|34808.2|34788.2|34808.7|34788.7|34806.9|34786.9|17
1649756510000|2022-04-12 09:41:50|34808.1|34788.1|34807.9|34787.9|34809.1|34789.1|34806.6|34786.6|18
1649756520000|2022-04-12 09:42:00|34808.4|34788.4|34810.2|34790.2|34810.2|34790.2|34806.7|34786.7|18
1649756530000|2022-04-12 09:42:10|34810.5|34790.5|34800.9|34780.9|34811.2|34791.2|34800.9|34780.9|19
1649756540000|2022-04-12 09:42:20|34800.6|34780.6|34802|34782|34802.5|34782.5|34800.1|34780.1|18
1649756550000|2022-04-12 09:42:30|34801.9|34781.9|34802.5|34782.5|34804.9|34784.9|34800.1|34780.1|21
1649756560000|2022-04-12 09:42:40|34802.8|34782.8|34803.4|34783.4|34803.6|34783.6|34802.4|34782.4|13
1649756570000|2022-04-12 09:42:50|34803.5|34783.5|34803.4|34783.4|34804.4|34784.4|34803.2|34783.2|18
1649756580000|2022-04-12 09:43:00|34803.5|34783.5|34801.8|34781.8|34804|34784|34801.7|34781.7|20
1649756590000|2022-04-12 09:43:10|34802.1|34782.1|34802.6|34782.6|34802.6|34782.6|34801.2|34781.2|12
1649756600000|2022-04-12 09:43:20|34803.4|34783.4|34803.7|34783.7|34804.1|34784.1|34803|34783|14
1649756610000|2022-04-12 09:43:30|34803.8|34783.8|34802.6|34782.6|34804.8|34784.8|34802.5|34782.5|16
1649756620000|2022-04-12 09:43:40|34802.4|34782.4|34801.8|34781.8|34802.6|34782.6|34801.8|34781.8|7
1649756630000|2022-04-12 09:43:50|34802.1|34782.1|34801.8|34781.8|34802.2|34782.2|34801.7|34781.7|6
1649756640000|2022-04-12 09:44:00|34801.6|34781.6|34801.9|34781.9|34802.3|34782.3|34801.5|34781.5|11
1649756650000|2022-04-12 09:44:10|34801.2|34781.2|34801.9|34781.9|34802.8|34782.8|34799.5|34779.5|24
1649756660000|2022-04-12 09:44:20|34801.4|34781.4|34801.6|34781.6|34803.1|34783.1|34800.4|34780.4|18
1649756670000|2022-04-12 09:44:30|34800.7|34780.7|34799.2|34779.2|34801.2|34781.2|34799|34779|17
1649756680000|2022-04-12 09:44:40|34799.1|34779.1|34800.2|34780.2|34800.8|34780.8|34798.7|34778.7|17
1649756690000|2022-04-12 09:44:50|34800|34780|34798.6|34778.6|34800.8|34780.8|34798.6|34778.6|14
1649756700000|2022-04-12 09:45:00|34798.7|34778.7|34801.8|34781.8|34802.5|34782.5|34798.1|34778.1|18
1649756710000|2022-04-12 09:45:10|34801.7|34781.7|34806.7|34786.7|34807|34787|34801.7|34781.7|25
1649756720000|2022-04-12 09:45:20|34806.3|34786.3|34808.5|34788.5|34808.7|34788.7|34806.3|34786.3|21
1649756730000|2022-04-12 09:45:30|34808.8|34788.8|34810|34790|34811.5|34791.5|34808.7|34788.7|26
1649756740000|2022-04-12 09:45:40|34809.6|34789.6|34810.5|34790.5|34811.5|34791.5|34809.5|34789.5|14
1649756750000|2022-04-12 09:45:50|34810.4|34790.4|34807.4|34787.4|34811.2|34791.2|34807.3|34787.3|18
1649756760000|2022-04-12 09:46:00|34807.5|34787.5|34811|34791|34811|34791|34806.9|34786.9|14
1649756770000|2022-04-12 09:46:10|34810.2|34790.2|34812.3|34792.3|34812.5|34792.5|34809.9|34789.9|19
1649756780000|2022-04-12 09:46:20|34811.5|34791.5|34810.9|34790.9|34811.5|34791.5|34810.2|34790.2|16
1649756790000|2022-04-12 09:46:30|34810|34790|34807.3|34787.3|34811.3|34791.3|34804.6|34784.6|21
1649756800000|2022-04-12 09:46:40|34807.8|34787.8|34807.5|34787.5|34809.4|34789.4|34806.5|34786.5|23
1649756810000|2022-04-12 09:46:50|34806.3|34786.3|34807|34787|34807|34787|34804|34784|17
1649756820000|2022-04-12 09:47:00|34807.3|34787.3|34804.5|34784.5|34808.2|34788.2|34804.5|34784.5|21
1649756830000|2022-04-12 09:47:10|34801.3|34781.3|34804.7|34784.7|34804.7|34784.7|34798.5|34778.5|20
1649756840000|2022-04-12 09:47:20|34804.8|34784.8|34803.8|34783.8|34805.6|34785.6|34803.6|34783.6|23
1649756850000|2022-04-12 09:47:30|34803.4|34783.4|34805.6|34785.6|34805.6|34785.6|34803|34783|17
1649756860000|2022-04-12 09:47:40|34805.3|34785.3|34804.6|34784.6|34805.8|34785.8|34803.8|34783.8|16
1649756870000|2022-04-12 09:47:50|34804.5|34784.5|34800.9|34780.9|34805.7|34785.7|34800.9|34780.9|16
1649756880000|2022-04-12 09:48:00|34802.6|34782.6|34801.8|34781.8|34802.6|34782.6|34799.6|34779.6|11
1649756890000|2022-04-12 09:48:10|34802.2|34782.2|34806.5|34786.5|34808.8|34788.8|34802.1|34782.1|21
1649756900000|2022-04-12 09:48:20|34805.9|34785.9|34805.4|34785.4|34806|34786|34804.1|34784.1|16
1649756910000|2022-04-12 09:48:30|34803.7|34783.7|34805.8|34785.8|34805.8|34785.8|34803.6|34783.6|16
1649756920000|2022-04-12 09:48:40|34806.1|34786.1|34806.1|34786.1|34806.2|34786.2|34804.3|34784.3|19
1649756930000|2022-04-12 09:48:50|34805.9|34785.9|34802.9|34782.9|34806|34786|34802.1|34782.1|13
1649756940000|2022-04-12 09:49:00|34803.7|34783.7|34798.6|34778.6|34803.9|34783.9|34798.6|34778.6|15
1649756950000|2022-04-12 09:49:10|34799.4|34779.4|34800.6|34780.6|34803.9|34783.9|34798.1|34778.1|14
1649756960000|2022-04-12 09:49:20|34799.1|34779.1|34800.8|34780.8|34804.6|34784.6|34798.6|34778.6|14
1649756970000|2022-04-12 09:49:30|34801.4|34781.4|34801.4|34781.4|34803.5|34783.5|34798.4|34778.4|14
1649756980000|2022-04-12 09:49:40|34801.5|34781.5|34800.5|34780.5|34802.2|34782.2|34799.9|34779.9|22
1649756990000|2022-04-12 09:49:50|34801.1|34781.1|34800.9|34780.9|34801.8|34781.8|34800.5|34780.5|10
1649757000000|2022-04-12 09:50:00|34801.1|34781.1|34803.3|34783.3|34804.5|34784.5|34801|34781|19
1649757010000|2022-04-12 09:50:10|34803.5|34783.5|34803.3|34783.3|34804.2|34784.2|34803.1|34783.1|18
1649757020000|2022-04-12 09:50:20|34803.4|34783.4|34802.5|34782.5|34803.4|34783.4|34802.3|34782.3|11
1649757030000|2022-04-12 09:50:30|34802.7|34782.7|34800.6|34780.6|34802.7|34782.7|34800.2|34780.2|15
1649757040000|2022-04-12 09:50:40|34800.7|34780.7|34802.7|34782.7|34804.2|34784.2|34799.3|34779.3|19
1649757050000|2022-04-12 09:50:50|34802.4|34782.4|34805.9|34785.9|34806.2|34786.2|34801.6|34781.6|28
1649757060000|2022-04-12 09:51:00|34805.2|34785.2|34812.6|34792.6|34816.7|34796.7|34805.2|34785.2|31
1649757070000|2022-04-12 09:51:10|34813.3|34793.3|34810.7|34790.7|34813.3|34793.3|34810.7|34790.7|24
1649757080000|2022-04-12 09:51:20|34808.8|34788.8|34806.8|34786.8|34810.8|34790.8|34805.9|34785.9|25
1649757090000|2022-04-12 09:51:30|34806.6|34786.6|34808.3|34788.3|34809.3|34789.3|34806|34786|21
1649757100000|2022-04-12 09:51:40|34808.2|34788.2|34810.7|34790.7|34812|34792|34808.2|34788.2|14
1649757110000|2022-04-12 09:51:50|34811.3|34791.3|34810.5|34790.5|34812.3|34792.3|34809|34789|26
1649757120000|2022-04-12 09:52:00|34810.4|34790.4|34810.4|34790.4|34810.9|34790.9|34809.5|34789.5|24
1649757130000|2022-04-12 09:52:10|34809.2|34789.2|34807|34787|34809.4|34789.4|34806.7|34786.7|26
1649757140000|2022-04-12 09:52:20|34806.3|34786.3|34805|34785|34808|34788|34803.8|34783.8|29
1649757150000|2022-04-12 09:52:30|34805.3|34785.3|34805.5|34785.5|34806.3|34786.3|34804.2|34784.2|24
1649757160000|2022-04-12 09:52:40|34805.9|34785.9|34804.8|34784.8|34805.9|34785.9|34803.8|34783.8|23
1649757170000|2022-04-12 09:52:50|34804.6|34784.6|34804.1|34784.1|34804.8|34784.8|34800.4|34780.4|22
1649757180000|2022-04-12 09:53:00|34803.9|34783.9|34804.3|34784.3|34804.5|34784.5|34803|34783|15
1649757190000|2022-04-12 09:53:10|34803.2|34783.2|34809.2|34789.2|34809.2|34789.2|34802|34782|18
1649757200000|2022-04-12 09:53:20|34808.5|34788.5|34807.9|34787.9|34810.3|34790.3|34807.8|34787.8|16
1649757210000|2022-04-12 09:53:30|34808.4|34788.4|34807.8|34787.8|34808.5|34788.5|34807.1|34787.1|20
1649757220000|2022-04-12 09:53:40|34807.3|34787.3|34802|34782|34808.1|34788.1|34802|34782|18
1649757230000|2022-04-12 09:53:50|34801.4|34781.4|34805.9|34785.9|34805.9|34785.9|34801|34781|17
1649757240000|2022-04-12 09:54:00|34806.3|34786.3|34806.4|34786.4|34806.4|34786.4|34805.5|34785.5|9
1649757250000|2022-04-12 09:54:10|34805.7|34785.7|34805.7|34785.7|34806.1|34786.1|34805.2|34785.2|20
1649757260000|2022-04-12 09:54:20|34806.2|34786.2|34805.6|34785.6|34806.2|34786.2|34804.9|34784.9|7
1649757270000|2022-04-12 09:54:30|34802.5|34782.5|34800.4|34780.4|34802.5|34782.5|34799.9|34779.9|13
1649757280000|2022-04-12 09:54:40|34802.8|34782.8|34803.4|34783.4|34804.4|34784.4|34801.5|34781.5|18
1649757290000|2022-04-12 09:54:50|34802.7|34782.7|34802.8|34782.8|34803.9|34783.9|34799.6|34779.6|23
1649757300000|2022-04-12 09:55:00|34801.6|34781.6|34806.5|34786.5|34806.5|34786.5|34800.9|34780.9|25
1649757310000|2022-04-12 09:55:10|34805.9|34785.9|34802.8|34782.8|34807.7|34787.7|34802.8|34782.8|26
1649757320000|2022-04-12 09:55:20|34802|34782|34801.6|34781.6|34803.9|34783.9|34798.3|34778.3|16
1649757330000|2022-04-12 09:55:30|34803.4|34783.4|34798.2|34778.2|34805.5|34785.5|34794.6|34774.6|31
1649757340000|2022-04-12 09:55:40|34798.1|34778.1|34795.7|34775.7|34798.2|34778.2|34793.8|34773.8|23
1649757350000|2022-04-12 09:55:50|34795.8|34775.8|34795.9|34775.9|34796.6|34776.6|34794.6|34774.6|23
1649757360000|2022-04-12 09:56:00|34793.4|34773.4|34796.4|34776.4|34796.4|34776.4|34793.4|34773.4|17
1649757370000|2022-04-12 09:56:10|34796.9|34776.9|34796|34776|34796.9|34776.9|34792.8|34772.8|16
1649757380000|2022-04-12 09:56:20|34793.6|34773.6|34793.9|34773.9|34795.1|34775.1|34792.2|34772.2|27
1649757390000|2022-04-12 09:56:30|34793.7|34773.7|34791.9|34771.9|34795.1|34775.1|34790.4|34770.4|24
1649757400000|2022-04-12 09:56:40|34791.3|34771.3|34791.3|34771.3|34794|34774|34789.2|34769.2|29
1649757410000|2022-04-12 09:56:50|34790.5|34770.5|34791.4|34771.4|34794.7|34774.7|34789.8|34769.8|34
1649757420000|2022-04-12 09:57:00|34791.8|34771.8|34789.1|34769.1|34794.5|34774.5|34789.1|34769.1|26
1649757430000|2022-04-12 09:57:10|34791.1|34771.1|34791.4|34771.4|34795.7|34775.7|34789.4|34769.4|27
1649757440000|2022-04-12 09:57:20|34790|34770|34789.6|34769.6|34793.7|34773.7|34788|34768|29
1649757450000|2022-04-12 09:57:30|34789.8|34769.8|34790.2|34770.2|34790.6|34770.6|34788.7|34768.7|23
1649757460000|2022-04-12 09:57:40|34790.4|34770.4|34791.5|34771.5|34792.6|34772.6|34789.8|34769.8|21
1649757470000|2022-04-12 09:57:50|34791.3|34771.3|34794.1|34774.1|34795|34775|34791|34771|24
1649757480000|2022-04-12 09:58:00|34794|34774|34794.1|34774.1|34795.5|34775.5|34793.5|34773.5|27
1649757490000|2022-04-12 09:58:10|34794|34774|34791.4|34771.4|34794|34774|34790.2|34770.2|25
1649757500000|2022-04-12 09:58:20|34791.7|34771.7|34790.7|34770.7|34793.1|34773.1|34788.1|34768.1|26
1649757510000|2022-04-12 09:58:30|34790.5|34770.5|34792.2|34772.2|34792.5|34772.5|34788.8|34768.8|21
1649757520000|2022-04-12 09:58:40|34792.5|34772.5|34789.5|34769.5|34792.5|34772.5|34787.5|34767.5|25
1649757530000|2022-04-12 09:58:50|34790|34770|34786.3|34766.3|34790.6|34770.6|34785.4|34765.4|30
1649757540000|2022-04-12 09:59:00|34787.9|34767.9|34787.7|34767.7|34790|34770|34785.6|34765.6|29
1649757550000|2022-04-12 09:59:10|34788.3|34768.3|34788.5|34768.5|34791|34771|34787.6|34767.6|27
1649757560000|2022-04-12 09:59:20|34789.1|34769.1|34790.7|34770.7|34791.6|34771.6|34786.9|34766.9|27
1649757570000|2022-04-12 09:59:30|34791.1|34771.1|34788.5|34768.5|34791.1|34771.1|34788.2|34768.2|23
1649757580000|2022-04-12 09:59:40|34789.5|34769.5|34789.5|34769.5|34790.8|34770.8|34788.3|34768.3|22
1649757590000|2022-04-12 09:59:50|34789.4|34769.4|34788.3|34768.3|34790.6|34770.6|34787.3|34767.3|27
1649757600000|2022-04-12 10:00:00|34789|34769|34789.5|34769.5|34789.5|34769.5|34787.8|34767.8|27
1649757610000|2022-04-12 10:00:10|34789.4|34769.4|34789.1|34769.1|34790.2|34770.2|34788.2|34768.2|23
1649757620000|2022-04-12 10:00:20|34788.8|34768.8|34790.5|34770.5|34791.1|34771.1|34788.8|34768.8|19
1649757630000|2022-04-12 10:00:30|34792.2|34772.2|34787.9|34767.9|34792.8|34772.8|34787.9|34767.9|21
1649757640000|2022-04-12 10:00:40|34786.8|34766.8|34787.1|34767.1|34787.8|34767.8|34785.7|34765.7|26
1649757650000|2022-04-12 10:00:50|34787|34767|34788|34768|34789.7|34769.7|34786.8|34766.8|28
1649757660000|2022-04-12 10:01:00|34789|34769|34788.8|34768.8|34789.9|34769.9|34788.4|34768.4|21
1649757670000|2022-04-12 10:01:10|34788.9|34768.9|34789.7|34769.7|34790.2|34770.2|34788.6|34768.6|21
1649757680000|2022-04-12 10:01:20|34790.4|34770.4|34790|34770|34790.4|34770.4|34789.7|34769.7|15
1649757690000|2022-04-12 10:01:30|34790.9|34770.9|34790.3|34770.3|34790.9|34770.9|34790|34770|20
1649757700000|2022-04-12 10:01:40|34789.5|34769.5|34790.9|34770.9|34792.4|34772.4|34789.5|34769.5|26
1649757710000|2022-04-12 10:01:50|34790.8|34770.8|34791.1|34771.1|34792.1|34772.1|34790.6|34770.6|24
1649757720000|2022-04-12 10:02:00|34790.8|34770.8|34787.8|34767.8|34790.8|34770.8|34787.5|34767.5|28
1649757730000|2022-04-12 10:02:10|34788.7|34768.7|34789.4|34769.4|34789.8|34769.8|34788|34768|24
1649757740000|2022-04-12 10:02:20|34788.4|34768.4|34787.6|34767.6|34790.1|34770.1|34787.3|34767.3|17
1649757750000|2022-04-12 10:02:30|34785.2|34765.2|34787.5|34767.5|34790.3|34770.3|34785.2|34765.2|15
1649757760000|2022-04-12 10:02:40|34786.5|34766.5|34789.8|34769.8|34790.6|34770.6|34786.2|34766.2|20
1649757770000|2022-04-12 10:02:50|34790.2|34770.2|34790|34770|34790.7|34770.7|34788.9|34768.9|16
1649757780000|2022-04-12 10:03:00|34790.2|34770.2|34789.8|34769.8|34790.6|34770.6|34789.3|34769.3|26
1649757790000|2022-04-12 10:03:10|34789.9|34769.9|34790.5|34770.5|34790.9|34770.9|34789.5|34769.5|17
1649757800000|2022-04-12 10:03:20|34790|34770|34789.8|34769.8|34790|34770|34789.6|34769.6|11
1649757810000|2022-04-12 10:03:30|34788.5|34768.5|34790.4|34770.4|34791.7|34771.7|34788.2|34768.2|22
1649757820000|2022-04-12 10:03:40|34790.6|34770.6|34789.8|34769.8|34791.9|34771.9|34789.8|34769.8|18
1649757830000|2022-04-12 10:03:50|34789.9|34769.9|34790.7|34770.7|34790.7|34770.7|34788.9|34768.9|17
1649757840000|2022-04-12 10:04:00|34790.6|34770.6|34789.9|34769.9|34791.2|34771.2|34789.2|34769.2|23
1649757850000|2022-04-12 10:04:10|34790.2|34770.2|34792.6|34772.6|34793.2|34773.2|34790.2|34770.2|27
1649757860000|2022-04-12 10:04:20|34792.4|34772.4|34794.1|34774.1|34794.9|34774.9|34792.4|34772.4|22
1649757870000|2022-04-12 10:04:30|34794.5|34774.5|34794|34774|34794.5|34774.5|34793.7|34773.7|17
1649757880000|2022-04-12 10:04:40|34793.7|34773.7|34794.2|34774.2|34794.3|34774.3|34792.7|34772.7|17
1649757890000|2022-04-12 10:04:50|34793.4|34773.4|34792|34772|34793.8|34773.8|34792|34772|14
1649757900000|2022-04-12 10:05:00|34791.6|34771.6|34792.5|34772.5|34792.5|34772.5|34791.3|34771.3|15
1649757910000|2022-04-12 10:05:10|34792.3|34772.3|34792|34772|34792.6|34772.6|34791.5|34771.5|18
1649757920000|2022-04-12 10:05:20|34792.1|34772.1|34791.9|34771.9|34792.7|34772.7|34791.7|34771.7|13
1649757930000|2022-04-12 10:05:30|34791.8|34771.8|34792.4|34772.4|34792.6|34772.6|34791.5|34771.5|12
1649757940000|2022-04-12 10:05:40|34792.3|34772.3|34792.7|34772.7|34793|34773|34792.1|34772.1|7
1649757950000|2022-04-12 10:05:50|34792.4|34772.4|34793.6|34773.6|34795.1|34775.1|34792.4|34772.4|15
1649757960000|2022-04-12 10:06:00|34793.5|34773.5|34793.4|34773.4|34794.1|34774.1|34793|34773|17
1649757970000|2022-04-12 10:06:10|34794.1|34774.1|34794|34774|34794.1|34774.1|34793|34773|19
1649757980000|2022-04-12 10:06:20|34793.8|34773.8|34794.2|34774.2|34794.4|34774.4|34793.6|34773.6|17
1649757990000|2022-04-12 10:06:30|34794|34774|34794|34774|34794.7|34774.7|34793.7|34773.7|16
1649758000000|2022-04-12 10:06:40|34793.8|34773.8|34793.1|34773.1|34794.6|34774.6|34791.2|34771.2|17
1649758010000|2022-04-12 10:06:50|34792.8|34772.8|34794|34774|34794.4|34774.4|34792.8|34772.8|11
1649758020000|2022-04-12 10:07:00|34793.6|34773.6|34793.2|34773.2|34794.9|34774.9|34793.2|34773.2|21
1649758030000|2022-04-12 10:07:10|34792.5|34772.5|34793.2|34773.2|34793.9|34773.9|34791.6|34771.6|15
1649758040000|2022-04-12 10:07:20|34793.1|34773.1|34793.6|34773.6|34793.8|34773.8|34792.8|34772.8|6
1649758050000|2022-04-12 10:07:30|34793.2|34773.2|34794.3|34774.3|34795.2|34775.2|34793.2|34773.2|24
1649758060000|2022-04-12 10:07:40|34794.1|34774.1|34793.9|34773.9|34795.6|34775.6|34793.3|34773.3|19
1649758070000|2022-04-12 10:07:50|34793.8|34773.8|34794.7|34774.7|34794.9|34774.9|34793.5|34773.5|11
1649758080000|2022-04-12 10:08:00|34794.4|34774.4|34794.4|34774.4|34795.9|34775.9|34794.4|34774.4|15
1649758090000|2022-04-12 10:08:10|34794.6|34774.6|34795.1|34775.1|34796.1|34776.1|34792.8|34772.8|15
1649758100000|2022-04-12 10:08:20|34795.3|34775.3|34796.6|34776.6|34796.7|34776.7|34794.8|34774.8|9
1649758110000|2022-04-12 10:08:30|34796.8|34776.8|34795.4|34775.4|34797.5|34777.5|34794.8|34774.8|19
1649758120000|2022-04-12 10:08:40|34795.1|34775.1|34795.2|34775.2|34795.6|34775.6|34794.5|34774.5|17
1649758130000|2022-04-12 10:08:50|34794.6|34774.6|34793|34773|34794.7|34774.7|34792.4|34772.4|22
1649758140000|2022-04-12 10:09:00|34793.5|34773.5|34793.8|34773.8|34794.4|34774.4|34792.9|34772.9|22
1649758150000|2022-04-12 10:09:10|34794.1|34774.1|34791.3|34771.3|34794.2|34774.2|34791.3|34771.3|24
1649758160000|2022-04-12 10:09:20|34791.1|34771.1|34792.6|34772.6|34793.3|34773.3|34790.9|34770.9|29
1649758170000|2022-04-12 10:09:30|34791.4|34771.4|34792.3|34772.3|34793.3|34773.3|34791.1|34771.1|23
1649758180000|2022-04-12 10:09:40|34791.8|34771.8|34791.3|34771.3|34792.3|34772.3|34790.1|34770.1|16
1649758190000|2022-04-12 10:09:50|34791.5|34771.5|34791.7|34771.7|34791.7|34771.7|34790.6|34770.6|15
1649758200000|2022-04-12 10:10:00|34792.8|34772.8|34792|34772|34793|34773|34791.9|34771.9|23
1649758210000|2022-04-12 10:10:10|34792.1|34772.1|34792.6|34772.6|34792.8|34772.8|34791.9|34771.9|11
1649758220000|2022-04-12 10:10:20|34792.4|34772.4|34793.2|34773.2|34793.9|34773.9|34792.2|34772.2|21
1649758230000|2022-04-12 10:10:30|34794|34774|34796.3|34776.3|34796.3|34776.3|34793.8|34773.8|19
1649758240000|2022-04-12 10:10:40|34796|34776|34795.1|34775.1|34796.4|34776.4|34795|34775|11
1649758250000|2022-04-12 10:10:50|34795.2|34775.2|34796.3|34776.3|34796.3|34776.3|34795.2|34775.2|11
1649758260000|2022-04-12 10:11:00|34796.5|34776.5|34795.6|34775.6|34796.5|34776.5|34794.6|34774.6|26
1649758270000|2022-04-12 10:11:10|34796|34776|34794.9|34774.9|34796.3|34776.3|34794.9|34774.9|19
1649758280000|2022-04-12 10:11:20|34796.2|34776.2|34796|34776|34796.9|34776.9|34795.1|34775.1|19
1649758290000|2022-04-12 10:11:30|34796.4|34776.4|34794.7|34774.7|34797.8|34777.8|34794.7|34774.7|21
1649758300000|2022-04-12 10:11:40|34794.8|34774.8|34795.2|34775.2|34796.2|34776.2|34793.6|34773.6|18
1649758310000|2022-04-12 10:11:50|34796.7|34776.7|34796.7|34776.7|34796.9|34776.9|34794.7|34774.7|14
1649758320000|2022-04-12 10:12:00|34796.9|34776.9|34795.9|34775.9|34797.4|34777.4|34795.2|34775.2|16
1649758330000|2022-04-12 10:12:10|34796.6|34776.6|34795.8|34775.8|34796.8|34776.8|34794.1|34774.1|22
1649758340000|2022-04-12 10:12:20|34796.6|34776.6|34792.8|34772.8|34796.6|34776.6|34791.8|34771.8|28
1649758350000|2022-04-12 10:12:30|34792.9|34772.9|34794|34774|34794.3|34774.3|34792.2|34772.2|20
1649758360000|2022-04-12 10:12:40|34794.1|34774.1|34791.5|34771.5|34794.1|34774.1|34790.9|34770.9|11
1649758370000|2022-04-12 10:12:50|34792.7|34772.7|34791.3|34771.3|34793.3|34773.3|34791|34771|15
1649758380000|2022-04-12 10:13:00|34791.9|34771.9|34790.2|34770.2|34792.4|34772.4|34790.2|34770.2|17
1649758390000|2022-04-12 10:13:10|34792.5|34772.5|34793.2|34773.2|34793.2|34773.2|34790.4|34770.4|23
1649758400000|2022-04-12 10:13:20|34792.7|34772.7|34792.1|34772.1|34793.1|34773.1|34790.7|34770.7|17
1649758410000|2022-04-12 10:13:30|34792|34772|34791.3|34771.3|34793.3|34773.3|34788.4|34768.4|32
1649758420000|2022-04-12 10:13:40|34791.1|34771.1|34792|34772|34792.2|34772.2|34790.1|34770.1|8
1649758430000|2022-04-12 10:13:50|34791.9|34771.9|34792.3|34772.3|34792.5|34772.5|34789.5|34769.5|25
1649758440000|2022-04-12 10:14:00|34792.8|34772.8|34792|34772|34792.8|34772.8|34789.3|34769.3|21
1649758450000|2022-04-12 10:14:10|34792.1|34772.1|34791.8|34771.8|34792.3|34772.3|34791.6|34771.6|11
1649758460000|2022-04-12 10:14:20|34792|34772|34792.5|34772.5|34792.6|34772.6|34789.7|34769.7|17
1649758470000|2022-04-12 10:14:30|34792.4|34772.4|34792|34772|34792.6|34772.6|34790.6|34770.6|17
1649758480000|2022-04-12 10:14:40|34791.9|34771.9|34792.3|34772.3|34792.5|34772.5|34791.3|34771.3|12
1649758490000|2022-04-12 10:14:50|34792|34772|34791.9|34771.9|34792.1|34772.1|34791.8|34771.8|6
1649758500000|2022-04-12 10:15:00|34792.1|34772.1|34792|34772|34793.7|34773.7|34791.8|34771.8|25
1649758510000|2022-04-12 10:15:10|34791.8|34771.8|34790.4|34770.4|34794|34774|34789.6|34769.6|20
1649758520000|2022-04-12 10:15:20|34790.6|34770.6|34792.3|34772.3|34793.4|34773.4|34790.6|34770.6|22
1649758530000|2022-04-12 10:15:30|34793.1|34773.1|34793.4|34773.4|34793.4|34773.4|34792.1|34772.1|22
1649758540000|2022-04-12 10:15:40|34793.3|34773.3|34793.4|34773.4|34794|34774|34791.7|34771.7|16
1649758550000|2022-04-12 10:15:50|34793.2|34773.2|34790.7|34770.7|34793.5|34773.5|34790.3|34770.3|22
1649758560000|2022-04-12 10:16:00|34792.4|34772.4|34791.7|34771.7|34792.4|34772.4|34791.5|34771.5|18
1649758570000|2022-04-12 10:16:10|34791.6|34771.6|34791.3|34771.3|34792.3|34772.3|34791.3|34771.3|12
1649758580000|2022-04-12 10:16:20|34791.4|34771.4|34791.9|34771.9|34792.8|34772.8|34791.3|34771.3|17
1649758590000|2022-04-12 10:16:30|34792.3|34772.3|34792.7|34772.7|34792.8|34772.8|34789.8|34769.8|23
1649758600000|2022-04-12 10:16:40|34792.6|34772.6|34791.5|34771.5|34792.9|34772.9|34789|34769|16
1649758610000|2022-04-12 10:16:50|34791.2|34771.2|34794.3|34774.3|34795.1|34775.1|34791.2|34771.2|17
1649758620000|2022-04-12 10:17:00|34794.6|34774.6|34794.1|34774.1|34796.1|34776.1|34794|34774|20
1649758630000|2022-04-12 10:17:10|34794.2|34774.2|34794.7|34774.7|34795.1|34775.1|34794.2|34774.2|14
1649758640000|2022-04-12 10:17:20|34794.5|34774.5|34793.5|34773.5|34796|34776|34793.4|34773.4|12
1649758650000|2022-04-12 10:17:30|34793.7|34773.7|34795|34775|34795.4|34775.4|34793.6|34773.6|17
1649758660000|2022-04-12 10:17:40|34795.1|34775.1|34795.7|34775.7|34795.7|34775.7|34792.9|34772.9|11
1649758670000|2022-04-12 10:17:50|34795.9|34775.9|34796.5|34776.5|34797.1|34777.1|34795.1|34775.1|13
1649758680000|2022-04-12 10:18:00|34797.6|34777.6|34796.4|34776.4|34797.6|34777.6|34796.4|34776.4|16
1649758690000|2022-04-12 10:18:10|34795.3|34775.3|34796.4|34776.4|34796.4|34776.4|34793.1|34773.1|10
1649758700000|2022-04-12 10:18:20|34795|34775|34792.2|34772.2|34795.3|34775.3|34791.5|34771.5|17
1649758710000|2022-04-12 10:18:30|34792.5|34772.5|34793.9|34773.9|34795.5|34775.5|34792.2|34772.2|25
1649758720000|2022-04-12 10:18:40|34793.8|34773.8|34793.1|34773.1|34794.8|34774.8|34790.9|34770.9|16
1649758730000|2022-04-12 10:18:50|34792.3|34772.3|34794.7|34774.7|34796.3|34776.3|34792.3|34772.3|19
1649758740000|2022-04-12 10:19:00|34794|34774|34795.6|34775.6|34795.9|34775.9|34792.8|34772.8|20
1649758750000|2022-04-12 10:19:10|34795.8|34775.8|34795.3|34775.3|34795.8|34775.8|34792.1|34772.1|16
1649758760000|2022-04-12 10:19:20|34794.8|34774.8|34795.3|34775.3|34795.7|34775.7|34792.8|34772.8|21
1649758770000|2022-04-12 10:19:30|34793.2|34773.2|34791|34771|34794.8|34774.8|34789.1|34769.1|20
1649758780000|2022-04-12 10:19:40|34788.9|34768.9|34789.2|34769.2|34790.6|34770.6|34788.5|34768.5|29
1649758790000|2022-04-12 10:19:50|34789.3|34769.3|34793.9|34773.9|34793.9|34773.9|34788.7|34768.7|27
1649758800000|2022-04-12 10:20:00|34794|34774|34793.5|34773.5|34794.7|34774.7|34791.9|34771.9|20
1649758810000|2022-04-12 10:20:10|34793.4|34773.4|34793.7|34773.7|34794.5|34774.5|34792.1|34772.1|16
1649758820000|2022-04-12 10:20:20|34793.6|34773.6|34793.4|34773.4|34793.7|34773.7|34791.7|34771.7|15
1649758830000|2022-04-12 10:20:30|34793.5|34773.5|34793.3|34773.3|34794.7|34774.7|34789.4|34769.4|12
1649758840000|2022-04-12 10:20:40|34793.4|34773.4|34794.8|34774.8|34795.4|34775.4|34792.8|34772.8|18
1649758850000|2022-04-12 10:20:50|34795.2|34775.2|34794.5|34774.5|34795.3|34775.3|34794|34774|15
1649758860000|2022-04-12 10:21:00|34794.4|34774.4|34794.6|34774.6|34795.4|34775.4|34794.3|34774.3|16
1649758870000|2022-04-12 10:21:10|34794.5|34774.5|34797.5|34777.5|34798.5|34778.5|34794.3|34774.3|28
1649758880000|2022-04-12 10:21:20|34794.7|34774.7|34795.2|34775.2|34797.2|34777.2|34794.7|34774.7|19
1649758890000|2022-04-12 10:21:30|34795.8|34775.8|34795.9|34775.9|34797.4|34777.4|34795.8|34775.8|19
1649758900000|2022-04-12 10:21:40|34795.8|34775.8|34794.9|34774.9|34796.4|34776.4|34792.4|34772.4|14
1649758910000|2022-04-12 10:21:50|34793.5|34773.5|34793.9|34773.9|34795.8|34775.8|34793.5|34773.5|14
1649758920000|2022-04-12 10:22:00|34792.8|34772.8|34795.1|34775.1|34795.7|34775.7|34792.8|34772.8|18
1649758930000|2022-04-12 10:22:10|34795.6|34775.6|34798.3|34778.3|34798.3|34778.3|34795|34775|15
1649758940000|2022-04-12 10:22:20|34798.2|34778.2|34797.4|34777.4|34798.2|34778.2|34797.3|34777.3|6
1649758950000|2022-04-12 10:22:30|34797.6|34777.6|34796.3|34776.3|34797.7|34777.7|34796|34776|15
1649758960000|2022-04-12 10:22:40|34795.1|34775.1|34795.4|34775.4|34796.5|34776.5|34794.6|34774.6|18
1649758970000|2022-04-12 10:22:50|34793.5|34773.5|34794|34774|34794.2|34774.2|34792.2|34772.2|13
1649758980000|2022-04-12 10:23:00|34793.6|34773.6|34796.5|34776.5|34798|34778|34793.6|34773.6|10
1649758990000|2022-04-12 10:23:10|34796.7|34776.7|34797.9|34777.9|34798.4|34778.4|34796.4|34776.4|18
1649759000000|2022-04-12 10:23:20|34796.5|34776.5|34798.6|34778.6|34799.7|34779.7|34795.2|34775.2|19
1649759010000|2022-04-12 10:23:30|34797.7|34777.7|34801.7|34781.7|34802.1|34782.1|34797.6|34777.6|22
1649759020000|2022-04-12 10:23:40|34802.2|34782.2|34800.3|34780.3|34802.2|34782.2|34799.7|34779.7|16
1649759030000|2022-04-12 10:23:50|34800.7|34780.7|34799.4|34779.4|34800.7|34780.7|34799.4|34779.4|5
1649759040000|2022-04-12 10:24:00|34800|34780|34799.3|34779.3|34801.7|34781.7|34799.3|34779.3|10
1649759050000|2022-04-12 10:24:10|34799.7|34779.7|34801.7|34781.7|34805.5|34785.5|34799.7|34779.7|21
1649759060000|2022-04-12 10:24:20|34801.5|34781.5|34800.3|34780.3|34801.5|34781.5|34796.5|34776.5|19
1649759070000|2022-04-12 10:24:30|34799.4|34779.4|34796.6|34776.6|34799.4|34779.4|34794.5|34774.5|31
1649759080000|2022-04-12 10:24:40|34796.8|34776.8|34798.5|34778.5|34798.6|34778.6|34796.3|34776.3|20
1649759090000|2022-04-12 10:24:50|34798.7|34778.7|34794.9|34774.9|34798.7|34778.7|34794.4|34774.4|16
1649759100000|2022-04-12 10:25:00|34794.5|34774.5|34794.7|34774.7|34795.7|34775.7|34794.4|34774.4|22
1649759110000|2022-04-12 10:25:10|34794.1|34774.1|34793.3|34773.3|34794.1|34774.1|34792.9|34772.9|14
1649759120000|2022-04-12 10:25:20|34791.8|34771.8|34792.6|34772.6|34792.9|34772.9|34791.8|34771.8|10
1649759130000|2022-04-12 10:25:30|34792.8|34772.8|34791.9|34771.9|34793.1|34773.1|34791.9|34771.9|15
1649759140000|2022-04-12 10:25:40|34791|34771|34790.5|34770.5|34791.9|34771.9|34789.6|34769.6|27
1649759150000|2022-04-12 10:25:50|34790.1|34770.1|34789.7|34769.7|34790.7|34770.7|34787.5|34767.5|22
1649759160000|2022-04-12 10:26:00|34789.6|34769.6|34789|34769|34789.9|34769.9|34788.4|34768.4|19
1649759170000|2022-04-12 10:26:10|34788.6|34768.6|34788.9|34768.9|34789.1|34769.1|34788.3|34768.3|18
1649759180000|2022-04-12 10:26:20|34789.1|34769.1|34789.9|34769.9|34791.3|34771.3|34789.1|34769.1|22
1649759190000|2022-04-12 10:26:30|34792.2|34772.2|34790.8|34770.8|34792.5|34772.5|34790.7|34770.7|23
1649759200000|2022-04-12 10:26:40|34791.1|34771.1|34790.7|34770.7|34791.7|34771.7|34790.2|34770.2|17
1649759210000|2022-04-12 10:26:50|34790.9|34770.9|34791.2|34771.2|34791.2|34771.2|34789.7|34769.7|17
1649759220000|2022-04-12 10:27:00|34790.6|34770.6|34790|34770|34791.3|34771.3|34789.8|34769.8|20
1649759230000|2022-04-12 10:27:10|34789.8|34769.8|34788.2|34768.2|34791|34771|34787.8|34767.8|18
1649759240000|2022-04-12 10:27:20|34788.6|34768.6|34789.9|34769.9|34789.9|34769.9|34787.2|34767.2|21
1649759250000|2022-04-12 10:27:30|34789.8|34769.8|34788.8|34768.8|34790.3|34770.3|34788.4|34768.4|21
1649759260000|2022-04-12 10:27:40|34788.4|34768.4|34787.3|34767.3|34788.4|34768.4|34786.7|34766.7|19
1649759270000|2022-04-12 10:27:50|34787.5|34767.5|34788.1|34768.1|34788.1|34768.1|34786.4|34766.4|17
1649759280000|2022-04-12 10:28:00|34787.7|34767.7|34788.4|34768.4|34788.4|34768.4|34786.6|34766.6|22
1649759290000|2022-04-12 10:28:10|34787.3|34767.3|34788.3|34768.3|34790.2|34770.2|34786.2|34766.2|28
1649759300000|2022-04-12 10:28:20|34787.5|34767.5|34787.6|34767.6|34788.8|34768.8|34787|34767|18
1649759310000|2022-04-12 10:28:30|34788|34768|34784.6|34764.6|34788|34768|34781.5|34761.5|20
1649759320000|2022-04-12 10:28:40|34784.3|34764.3|34783.7|34763.7|34785.4|34765.4|34782.3|34762.3|27
1649759330000|2022-04-12 10:28:50|34784|34764|34785.1|34765.1|34785.5|34765.5|34783.2|34763.2|23
1649759340000|2022-04-12 10:29:00|34787.4|34767.4|34786.2|34766.2|34787.4|34767.4|34785.3|34765.3|17
1649759350000|2022-04-12 10:29:10|34786.7|34766.7|34787.9|34767.9|34787.9|34767.9|34783.9|34763.9|24
1649759360000|2022-04-12 10:29:20|34786.2|34766.2|34776.3|34756.3|34786.9|34766.9|34773.6|34753.6|20
1649759370000|2022-04-12 10:29:30|34777.1|34757.1|34776.9|34756.9|34777.5|34757.5|34774.9|34754.9|24
1649759380000|2022-04-12 10:29:40|34777|34757|34774|34754|34777.2|34757.2|34773.5|34753.5|14
1649759390000|2022-04-12 10:29:50|34773.6|34753.6|34777.8|34757.8|34777.8|34757.8|34772|34752|30
1649759400000|2022-04-12 10:30:00|34776.7|34756.7|34778|34758|34779.2|34759.2|34774.2|34754.2|30
1649759410000|2022-04-12 10:30:10|34777.7|34757.7|34776.1|34756.1|34778.6|34758.6|34775.8|34755.8|19
1649759420000|2022-04-12 10:30:20|34776|34756|34779.8|34759.8|34781.7|34761.7|34774.4|34754.4|30
1649759430000|2022-04-12 10:30:30|34781.4|34761.4|34779.5|34759.5|34781.4|34761.4|34779|34759|31
1649759440000|2022-04-12 10:30:40|34779.8|34759.8|34783.6|34763.6|34785.6|34765.6|34779|34759|26
1649759450000|2022-04-12 10:30:50|34783.9|34763.9|34784.4|34764.4|34784.4|34764.4|34780.7|34760.7|18
1649759460000|2022-04-12 10:31:00|34784.2|34764.2|34785.5|34765.5|34786.7|34766.7|34781.6|34761.6|26
1649759470000|2022-04-12 10:31:10|34786|34766|34784.2|34764.2|34786.3|34766.3|34783.7|34763.7|27
1649759480000|2022-04-12 10:31:20|34784.5|34764.5|34762.5|34742.5|34785.3|34765.3|34761.6|34741.6|23
1649759490000|2022-04-12 10:31:30|34762.7|34742.7|34761.3|34741.3|34765.5|34745.5|34761.3|34741.3|38
1649759500000|2022-04-12 10:31:40|34761.4|34741.4|34752.6|34732.6|34761.4|34741.4|34751.5|34731.5|31
1649759510000|2022-04-12 10:31:50|34753.4|34733.4|34754.2|34734.2|34755.2|34735.2|34752.1|34732.1|27
1649759520000|2022-04-12 10:32:00|34754.5|34734.5|34752.8|34732.8|34755.1|34735.1|34752.4|34732.4|23
1649759530000|2022-04-12 10:32:10|34753.7|34733.7|34752.5|34732.5|34755.4|34735.4|34752.1|34732.1|29
1649759540000|2022-04-12 10:32:20|34751.9|34731.9|34752.6|34732.6|34754|34734|34750.9|34730.9|25
1649759550000|2022-04-12 10:32:30|34752.7|34732.7|34756.4|34736.4|34757|34737|34749.7|34729.7|18
1649759560000|2022-04-12 10:32:40|34756|34736|34755.5|34735.5|34756.2|34736.2|34754.8|34734.8|20
1649759570000|2022-04-12 10:32:50|34755.3|34735.3|34754|34734|34756|34736|34753.8|34733.8|22
1649759580000|2022-04-12 10:33:00|34753.7|34733.7|34754.4|34734.4|34754.4|34734.4|34753|34733|25
1649759590000|2022-04-12 10:33:10|34754|34734|34754.2|34734.2|34755.4|34735.4|34753.1|34733.1|23
1649759600000|2022-04-12 10:33:20|34754|34734|34753.1|34733.1|34754.9|34734.9|34752.2|34732.2|22
1649759610000|2022-04-12 10:33:30|34751.8|34731.8|34752.6|34732.6|34752.6|34732.6|34749.5|34729.5|28
1649759620000|2022-04-12 10:33:40|34751.6|34731.6|34749.7|34729.7|34752.5|34732.5|34749.7|34729.7|20
1649759630000|2022-04-12 10:33:50|34749.9|34729.9|34751|34731|34752.1|34732.1|34746.6|34726.6|20
1649759640000|2022-04-12 10:34:00|34751.1|34731.1|34756.4|34736.4|34756.4|34736.4|34750.4|34730.4|24
1649759650000|2022-04-12 10:34:10|34756.3|34736.3|34754.3|34734.3|34756.9|34736.9|34752.4|34732.4|33
1649759660000|2022-04-12 10:34:20|34754.4|34734.4|34755.9|34735.9|34755.9|34735.9|34754.4|34734.4|18
1649759670000|2022-04-12 10:34:30|34755.7|34735.7|34757.8|34737.8|34757.8|34737.8|34755.7|34735.7|21
1649759680000|2022-04-12 10:34:40|34757.5|34737.5|34758.9|34738.9|34760|34740|34757.5|34737.5|29
1649759690000|2022-04-12 10:34:50|34759|34739|34761|34741|34761.1|34741.1|34759|34739|22
1649759700000|2022-04-12 10:35:00|34760.9|34740.9|34761.6|34741.6|34761.6|34741.6|34760.5|34740.5|19
1649759710000|2022-04-12 10:35:10|34761.5|34741.5|34760.7|34740.7|34761.8|34741.8|34760.6|34740.6|16
1649759720000|2022-04-12 10:35:20|34761.2|34741.2|34761.7|34741.7|34762.5|34742.5|34760.6|34740.6|14
1649759730000|2022-04-12 10:35:30|34761.6|34741.6|34762.3|34742.3|34762.6|34742.6|34761.6|34741.6|19
1649759740000|2022-04-12 10:35:40|34761.5|34741.5|34760.5|34740.5|34762.4|34742.4|34760.5|34740.5|19
1649759750000|2022-04-12 10:35:50|34760.3|34740.3|34773.6|34753.6|34773.6|34753.6|34760.1|34740.1|23
1649759760000|2022-04-12 10:36:00|34773.2|34753.2|34780.4|34760.4|34780.4|34760.4|34773.2|34753.2|29
1649759770000|2022-04-12 10:36:10|34779.6|34759.6|34781|34761|34782|34762|34779.3|34759.3|24
1649759780000|2022-04-12 10:36:20|34780.9|34760.9|34780.4|34760.4|34781.7|34761.7|34780.2|34760.2|13
1649759790000|2022-04-12 10:36:30|34780.2|34760.2|34777.8|34757.8|34780.6|34760.6|34777.8|34757.8|23
1649759800000|2022-04-12 10:36:40|34777.3|34757.3|34776.8|34756.8|34779|34759|34775.8|34755.8|26
1649759810000|2022-04-12 10:36:50|34775.1|34755.1|34778.3|34758.3|34780|34760|34775.1|34755.1|31
1649759820000|2022-04-12 10:37:00|34777.4|34757.4|34779.1|34759.1|34780|34760|34777.4|34757.4|23
1649759830000|2022-04-12 10:37:10|34779.7|34759.7|34779.1|34759.1|34781.5|34761.5|34778.4|34758.4|32
1649759840000|2022-04-12 10:37:20|34779.9|34759.9|34779.3|34759.3|34780|34760|34779|34759|20
1649759850000|2022-04-12 10:37:30|34779.4|34759.4|34781.8|34761.8|34781.8|34761.8|34779.2|34759.2|20
1649759860000|2022-04-12 10:37:40|34781.5|34761.5|34780.8|34760.8|34781.7|34761.7|34780.8|34760.8|16
1649759870000|2022-04-12 10:37:50|34780.9|34760.9|34781.9|34761.9|34781.9|34761.9|34778.6|34758.6|17
1649759880000|2022-04-12 10:38:00|34780.3|34760.3|34780.1|34760.1|34780.3|34760.3|34777.9|34757.9|21
1649759890000|2022-04-12 10:38:10|34779.6|34759.6|34778.3|34758.3|34779.6|34759.6|34777.8|34757.8|18
1649759900000|2022-04-12 10:38:20|34778.2|34758.2|34777.7|34757.7|34779.8|34759.8|34777.7|34757.7|19
1649759910000|2022-04-12 10:38:30|34777.8|34757.8|34777.3|34757.3|34778.1|34758.1|34777.3|34757.3|9
1649759920000|2022-04-12 10:38:40|34777.7|34757.7|34781.2|34761.2|34781.2|34761.2|34777.3|34757.3|15
1649759930000|2022-04-12 10:38:50|34778.5|34758.5|34778.5|34758.5|34778.7|34758.7|34777.5|34757.5|18
1649759940000|2022-04-12 10:39:00|34778.9|34758.9|34773.4|34753.4|34779.1|34759.1|34773|34753|21
1649759950000|2022-04-12 10:39:10|34773.1|34753.1|34772.2|34752.2|34774.3|34754.3|34772.1|34752.1|19
1649759960000|2022-04-12 10:39:20|34772.1|34752.1|34770.3|34750.3|34772.1|34752.1|34770.1|34750.1|14
1649759970000|2022-04-12 10:39:30|34769.9|34749.9|34769.7|34749.7|34769.9|34749.9|34768.9|34748.9|11
1649759980000|2022-04-12 10:39:40|34769.8|34749.8|34769.6|34749.6|34770.2|34750.2|34768.7|34748.7|20
1649759990000|2022-04-12 10:39:50|34769.7|34749.7|34770|34750|34770.5|34750.5|34769.6|34749.6|18
1649760000000|2022-04-12 10:40:00|34770.3|34750.3|34766.8|34746.8|34770.8|34750.8|34765.5|34745.5|22
1649760010000|2022-04-12 10:40:10|34766.7|34746.7|34766.4|34746.4|34767.4|34747.4|34766.1|34746.1|18
1649760020000|2022-04-12 10:40:20|34766.3|34746.3|34768|34748|34769|34749|34766.3|34746.3|23
1649760030000|2022-04-12 10:40:30|34767.9|34747.9|34767.5|34747.5|34769|34749|34767.5|34747.5|14
1649760040000|2022-04-12 10:40:40|34767.4|34747.4|34766.1|34746.1|34767.4|34747.4|34766.1|34746.1|8
1649760050000|2022-04-12 10:40:50|34766|34746|34766.2|34746.2|34768.9|34748.9|34766|34746|16
1649760060000|2022-04-12 10:41:00|34766.3|34746.3|34767.5|34747.5|34768.4|34748.4|34766.2|34746.2|19
1649760070000|2022-04-12 10:41:10|34767.6|34747.6|34766.5|34746.5|34767.6|34747.6|34765.2|34745.2|13
1649760080000|2022-04-12 10:41:20|34766.7|34746.7|34768.9|34748.9|34768.9|34748.9|34766.7|34746.7|19
1649760090000|2022-04-12 10:41:30|34768.7|34748.7|34766.8|34746.8|34769.4|34749.4|34766.1|34746.1|29
1649760100000|2022-04-12 10:41:40|34766.2|34746.2|34766|34746|34767|34747|34766|34746|18
1649760110000|2022-04-12 10:41:50|34766.7|34746.7|34764.3|34744.3|34767.3|34747.3|34763.5|34743.5|32
1649760120000|2022-04-12 10:42:00|34764.7|34744.7|34764|34744|34765.2|34745.2|34761.5|34741.5|23
1649760130000|2022-04-12 10:42:10|34763.8|34743.8|34763.8|34743.8|34764.1|34744.1|34763.5|34743.5|10
1649760140000|2022-04-12 10:42:20|34764.3|34744.3|34763.8|34743.8|34764.3|34744.3|34763.2|34743.2|15
1649760150000|2022-04-12 10:42:30|34763|34743|34763.4|34743.4|34764|34744|34762.4|34742.4|13
1649760160000|2022-04-12 10:42:40|34762.9|34742.9|34762.5|34742.5|34763.7|34743.7|34762.2|34742.2|18
1649760170000|2022-04-12 10:42:50|34761.9|34741.9|34759.7|34739.7|34761.9|34741.9|34759.7|34739.7|14
1649760180000|2022-04-12 10:43:00|34759.5|34739.5|34762.2|34742.2|34762.2|34742.2|34759.5|34739.5|13
1649760190000|2022-04-12 10:43:10|34761.2|34741.2|34757.1|34737.1|34761.2|34741.2|34757.1|34737.1|22
1649760200000|2022-04-12 10:43:20|34757.7|34737.7|34757.1|34737.1|34757.7|34737.7|34754.9|34734.9|28
1649760210000|2022-04-12 10:43:30|34757.3|34737.3|34758|34738|34758.6|34738.6|34757.2|34737.2|22
1649760220000|2022-04-12 10:43:40|34757.4|34737.4|34759.2|34739.2|34759.3|34739.3|34757.4|34737.4|21
1649760230000|2022-04-12 10:43:50|34759.1|34739.1|34759.7|34739.7|34759.7|34739.7|34758.2|34738.2|18
1649760240000|2022-04-12 10:44:00|34759.9|34739.9|34761|34741|34762|34742|34759.7|34739.7|18
1649760250000|2022-04-12 10:44:10|34761.3|34741.3|34760.1|34740.1|34761.3|34741.3|34759.4|34739.4|24
1649760260000|2022-04-12 10:44:20|34760|34740|34759.9|34739.9|34760.1|34740.1|34759.5|34739.5|17
1649760270000|2022-04-12 10:44:30|34760|34740|34761.4|34741.4|34761.6|34741.6|34759.7|34739.7|18
1649760280000|2022-04-12 10:44:40|34761.3|34741.3|34761.7|34741.7|34762.7|34742.7|34760.8|34740.8|23
1649760290000|2022-04-12 10:44:50|34761.5|34741.5|34755.7|34735.7|34761.8|34741.8|34754.9|34734.9|27
1649760300000|2022-04-12 10:45:00|34755.9|34735.9|34753.2|34733.2|34756|34736|34752.9|34732.9|29
1649760310000|2022-04-12 10:45:10|34753.6|34733.6|34754|34734|34754.2|34734.2|34749.4|34729.4|29
1649760320000|2022-04-12 10:45:20|34754.8|34734.8|34757.7|34737.7|34758.2|34738.2|34754.8|34734.8|22
1649760330000|2022-04-12 10:45:30|34757.6|34737.6|34757.1|34737.1|34758.1|34738.1|34756.2|34736.2|15
1649760340000|2022-04-12 10:45:40|34757|34737|34758.1|34738.1|34759.6|34739.6|34755.9|34735.9|23
1649760350000|2022-04-12 10:45:50|34758.4|34738.4|34758.8|34738.8|34759|34739|34757.9|34737.9|22
1649760360000|2022-04-12 10:46:00|34757.9|34737.9|34757.7|34737.7|34758.8|34738.8|34757.1|34737.1|20
1649760370000|2022-04-12 10:46:10|34757.5|34737.5|34757|34737|34761|34741|34757|34737|24
1649760380000|2022-04-12 10:46:20|34755.8|34735.8|34759.2|34739.2|34759.2|34739.2|34755.8|34735.8|20
1649760390000|2022-04-12 10:46:30|34758.8|34738.8|34765.2|34745.2|34765.3|34745.3|34756.1|34736.1|21
1649760400000|2022-04-12 10:46:40|34762.7|34742.7|34764.4|34744.4|34766.1|34746.1|34761.7|34741.7|27
1649760410000|2022-04-12 10:46:50|34764.5|34744.5|34765.1|34745.1|34768.8|34748.8|34763.7|34743.7|20
1649760420000|2022-04-12 10:47:00|34764.5|34744.5|34766.2|34746.2|34767.1|34747.1|34764.5|34744.5|17
1649760430000|2022-04-12 10:47:10|34765.9|34745.9|34767.1|34747.1|34769.4|34749.4|34764.8|34744.8|26
1649760440000|2022-04-12 10:47:20|34767|34747|34766.1|34746.1|34767.6|34747.6|34766.1|34746.1|20
1649760450000|2022-04-12 10:47:30|34766|34746|34765.8|34745.8|34767|34747|34765.8|34745.8|21
1649760460000|2022-04-12 10:47:40|34765.3|34745.3|34764.5|34744.5|34765.3|34745.3|34762.3|34742.3|25
1649760470000|2022-04-12 10:47:50|34763.6|34743.6|34763.7|34743.7|34764.4|34744.4|34762.2|34742.2|18
1649760480000|2022-04-12 10:48:00|34764.3|34744.3|34764.1|34744.1|34764.8|34744.8|34761.7|34741.7|20
1649760490000|2022-04-12 10:48:10|34764.2|34744.2|34764.7|34744.7|34765.9|34745.9|34761.3|34741.3|17
1649760500000|2022-04-12 10:48:20|34764.9|34744.9|34769.7|34749.7|34769.7|34749.7|34764.3|34744.3|30
1649760510000|2022-04-12 10:48:30|34769.8|34749.8|34767.6|34747.6|34770.2|34750.2|34767.4|34747.4|9
1649760520000|2022-04-12 10:48:40|34767.3|34747.3|34765.5|34745.5|34767.3|34747.3|34763.9|34743.9|23
1649760530000|2022-04-12 10:48:50|34765.7|34745.7|34766.4|34746.4|34766.4|34746.4|34765.4|34745.4|15
1649760540000|2022-04-12 10:49:00|34767.2|34747.2|34764.9|34744.9|34767.4|34747.4|34764.1|34744.1|21
1649760550000|2022-04-12 10:49:10|34765.4|34745.4|34766.1|34746.1|34767|34747|34765.2|34745.2|26
1649760560000|2022-04-12 10:49:20|34766|34746|34767.1|34747.1|34767.1|34747.1|34764.2|34744.2|19
1649760570000|2022-04-12 10:49:30|34766.9|34746.9|34756.9|34736.9|34767|34747|34756.1|34736.1|22
1649760580000|2022-04-12 10:49:40|34756.8|34736.8|34754|34734|34757.2|34737.2|34753.8|34733.8|17
1649760590000|2022-04-12 10:49:50|34753.8|34733.8|34754.3|34734.3|34754.3|34734.3|34753|34733|17
1649760600000|2022-04-12 10:50:00|34753.7|34733.7|34750.5|34730.5|34753.7|34733.7|34749.8|34729.8|18
1649760610000|2022-04-12 10:50:10|34751.1|34731.1|34754.5|34734.5|34759.1|34739.1|34750.5|34730.5|27
1649760620000|2022-04-12 10:50:20|34755.2|34735.2|34754|34734|34756|34736|34752.3|34732.3|21
1649760630000|2022-04-12 10:50:30|34755|34735|34752.6|34732.6|34755.4|34735.4|34750.9|34730.9|21
1649760640000|2022-04-12 10:50:40|34752.4|34732.4|34750.5|34730.5|34753.4|34733.4|34750.1|34730.1|17
1649760650000|2022-04-12 10:50:50|34751|34731|34749|34729|34751|34731|34747.2|34727.2|30
1649760660000|2022-04-12 10:51:00|34748.2|34728.2|34746.4|34726.4|34749|34729|34746.4|34726.4|18
1649760670000|2022-04-12 10:51:10|34746.2|34726.2|34745.8|34725.8|34748.3|34728.3|34745.8|34725.8|18
1649760680000|2022-04-12 10:51:20|34745.7|34725.7|34749.2|34729.2|34749.3|34729.3|34745.7|34725.7|18
1649760690000|2022-04-12 10:51:30|34750.5|34730.5|34749|34729|34751.8|34731.8|34747.6|34727.6|21
1649760700000|2022-04-12 10:51:40|34749.2|34729.2|34749.5|34729.5|34749.5|34729.5|34748.5|34728.5|21
1649760710000|2022-04-12 10:51:50|34749.7|34729.7|34746.1|34726.1|34749.7|34729.7|34746.1|34726.1|17
1649760720000|2022-04-12 10:52:00|34746.2|34726.2|34746.7|34726.7|34748.1|34728.1|34745.5|34725.5|15
1649760730000|2022-04-12 10:52:10|34744.5|34724.5|34745.9|34725.9|34746.7|34726.7|34744.5|34724.5|17
1649760740000|2022-04-12 10:52:20|34745.7|34725.7|34745.8|34725.8|34746.2|34726.2|34744.8|34724.8|13
1649760750000|2022-04-12 10:52:30|34745.3|34725.3|34743.1|34723.1|34746|34726|34743.1|34723.1|15
1649760760000|2022-04-12 10:52:40|34743|34723|34744.1|34724.1|34744.1|34724.1|34743|34723|14
1649760770000|2022-04-12 10:52:50|34744|34724|34745.5|34725.5|34745.9|34725.9|34743.6|34723.6|19
1649760780000|2022-04-12 10:53:00|34745.2|34725.2|34741.7|34721.7|34745.5|34725.5|34741|34721|22
1649760790000|2022-04-12 10:53:10|34743.9|34723.9|34745.2|34725.2|34745.9|34725.9|34743.9|34723.9|27
1649760800000|2022-04-12 10:53:20|34744.8|34724.8|34743.9|34723.9|34745.8|34725.8|34743.9|34723.9|19
1649760810000|2022-04-12 10:53:30|34743.7|34723.7|34744.3|34724.3|34744.9|34724.9|34743.7|34723.7|17
1649760820000|2022-04-12 10:53:40|34744.2|34724.2|34743.6|34723.6|34744.2|34724.2|34742.7|34722.7|22
1649760830000|2022-04-12 10:53:50|34743.2|34723.2|34743.5|34723.5|34744.4|34724.4|34741.9|34721.9|27
1649760840000|2022-04-12 10:54:00|34743.3|34723.3|34742.2|34722.2|34743.4|34723.4|34740.1|34720.1|24
1649760850000|2022-04-12 10:54:10|34741.9|34721.9|34741.4|34721.4|34742.6|34722.6|34740.4|34720.4|16
1649760860000|2022-04-12 10:54:20|34741.2|34721.2|34741.3|34721.3|34742|34722|34741.2|34721.2|17
1649760870000|2022-04-12 10:54:30|34741.2|34721.2|34744.4|34724.4|34744.8|34724.8|34741.2|34721.2|22
1649760880000|2022-04-12 10:54:40|34744.7|34724.7|34742.3|34722.3|34744.7|34724.7|34741.3|34721.3|17
1649760890000|2022-04-12 10:54:50|34742.2|34722.2|34743.2|34723.2|34743.2|34723.2|34739.5|34719.5|23
1649760900000|2022-04-12 10:55:00|34742.7|34722.7|34742.2|34722.2|34743.3|34723.3|34741.5|34721.5|21
1649760910000|2022-04-12 10:55:10|34742.1|34722.1|34744.5|34724.5|34744.7|34724.7|34742.1|34722.1|25
1649760920000|2022-04-12 10:55:20|34744.2|34724.2|34744.5|34724.5|34745|34725|34744.2|34724.2|18
1649760930000|2022-04-12 10:55:30|34744.6|34724.6|34746.5|34726.5|34746.8|34726.8|34744.6|34724.6|20
1649760940000|2022-04-12 10:55:40|34746.6|34726.6|34747.7|34727.7|34747.9|34727.9|34746.6|34726.6|16
1649760950000|2022-04-12 10:55:50|34747.4|34727.4|34749.1|34729.1|34749.1|34729.1|34746.1|34726.1|19
1649760960000|2022-04-12 10:56:00|34749.8|34729.8|34750.2|34730.2|34750.3|34730.3|34749.5|34729.5|17
1649760970000|2022-04-12 10:56:10|34749.7|34729.7|34750.4|34730.4|34750.9|34730.9|34749.6|34729.6|16
1649760980000|2022-04-12 10:56:20|34750.3|34730.3|34747.7|34727.7|34750.5|34730.5|34747|34727|27
1649760990000|2022-04-12 10:56:30|34747.5|34727.5|34746.9|34726.9|34747.5|34727.5|34745.7|34725.7|20
1649761000000|2022-04-12 10:56:40|34747|34727|34747.2|34727.2|34749.2|34729.2|34746.5|34726.5|22
1649761010000|2022-04-12 10:56:50|34747.4|34727.4|34748.2|34728.2|34748.9|34728.9|34747.4|34727.4|24
1649761020000|2022-04-12 10:57:00|34748.3|34728.3|34748.3|34728.3|34749.1|34729.1|34747.4|34727.4|21
1649761030000|2022-04-12 10:57:10|34747|34727|34747.1|34727.1|34747.5|34727.5|34743.1|34723.1|19
1649761040000|2022-04-12 10:57:20|34747|34727|34745.5|34725.5|34747|34727|34743.9|34723.9|18
1649761050000|2022-04-12 10:57:30|34745.8|34725.8|34745.6|34725.6|34746.6|34726.6|34745.5|34725.5|16
1649761060000|2022-04-12 10:57:40|34745.7|34725.7|34747.1|34727.1|34747.1|34727.1|34745.2|34725.2|15
1649761070000|2022-04-12 10:57:50|34747.2|34727.2|34748.2|34728.2|34748.2|34728.2|34746.2|34726.2|13
1649761080000|2022-04-12 10:58:00|34747.4|34727.4|34748.3|34728.3|34750.4|34730.4|34747.4|34727.4|24
1649761090000|2022-04-12 10:58:10|34748.7|34728.7|34749.3|34729.3|34750|34730|34748.6|34728.6|13
1649761100000|2022-04-12 10:58:20|34749.6|34729.6|34753.3|34733.3|34755|34735|34749.4|34729.4|24
1649761110000|2022-04-12 10:58:30|34753.5|34733.5|34753.3|34733.3|34753.7|34733.7|34752.9|34732.9|12
1649761120000|2022-04-12 10:58:40|34753.1|34733.1|34758.6|34738.6|34759.1|34739.1|34753.1|34733.1|19
1649761130000|2022-04-12 10:58:50|34758.7|34738.7|34758.8|34738.8|34758.8|34738.8|34758.3|34738.3|15
1649761140000|2022-04-12 10:59:00|34758.9|34738.9|34757.3|34737.3|34759.3|34739.3|34756.3|34736.3|16
1649761150000|2022-04-12 10:59:10|34757.4|34737.4|34758.3|34738.3|34759.1|34739.1|34756.9|34736.9|19
1649761160000|2022-04-12 10:59:20|34758.1|34738.1|34758.9|34738.9|34759.6|34739.6|34757.7|34737.7|22
1649761170000|2022-04-12 10:59:30|34758.8|34738.8|34756.5|34736.5|34758.8|34738.8|34756.5|34736.5|14
1649761180000|2022-04-12 10:59:40|34756.4|34736.4|34754.8|34734.8|34756.4|34736.4|34754.3|34734.3|15
1649761190000|2022-04-12 10:59:50|34755.2|34735.2|34755|34735|34755.3|34735.3|34753.9|34733.9|19
1649761200000|2022-04-12 11:00:00|34755.1|34735.1|34754.8|34734.8|34756.1|34736.1|34754.8|34734.8|13
1649761210000|2022-04-12 11:00:10|34754.7|34734.7|34751.8|34731.8|34755.5|34735.5|34751.4|34731.4|21
1649761220000|2022-04-12 11:00:20|34752|34732|34750.3|34730.3|34752|34732|34748.4|34728.4|23
1649761230000|2022-04-12 11:00:30|34750.1|34730.1|34751.8|34731.8|34752|34732|34750.1|34730.1|20
1649761240000|2022-04-12 11:00:40|34751.9|34731.9|34751.6|34731.6|34751.9|34731.9|34751.5|34731.5|10
1649761250000|2022-04-12 11:00:50|34751.2|34731.2|34753.1|34733.1|34753.1|34733.1|34751.1|34731.1|21
1649761260000|2022-04-12 11:01:00|34752.8|34732.8|34753.2|34733.2|34753.7|34733.7|34752|34732|21
1649761270000|2022-04-12 11:01:10|34753.4|34733.4|34753.1|34733.1|34753.6|34733.6|34753|34733|13
1649761280000|2022-04-12 11:01:20|34752.9|34732.9|34752.7|34732.7|34753.3|34733.3|34752.5|34732.5|15
1649761290000|2022-04-12 11:01:30|34752.9|34732.9|34752.6|34732.6|34753.2|34733.2|34752.1|34732.1|21
1649761300000|2022-04-12 11:01:40|34752.8|34732.8|34753.3|34733.3|34753.3|34733.3|34752.1|34732.1|22
1649761310000|2022-04-12 11:01:50|34752.6|34732.6|34753.9|34733.9|34754.4|34734.4|34751.4|34731.4|15
1649761320000|2022-04-12 11:02:00|34753.7|34733.7|34750.5|34730.5|34753.7|34733.7|34749.9|34729.9|28
1649761330000|2022-04-12 11:02:10|34750|34730|34748|34728|34750.5|34730.5|34747.4|34727.4|21
1649761340000|2022-04-12 11:02:20|34747.9|34727.9|34747.1|34727.1|34748.7|34728.7|34746.5|34726.5|23
1649761350000|2022-04-12 11:02:30|34747|34727|34747.7|34727.7|34747.7|34727.7|34746.3|34726.3|17
1649761360000|2022-04-12 11:02:40|34747.8|34727.8|34749.4|34729.4|34749.5|34729.5|34747.4|34727.4|24
1649761370000|2022-04-12 11:02:50|34749.5|34729.5|34748.5|34728.5|34749.5|34729.5|34748.3|34728.3|10
1649761380000|2022-04-12 11:03:00|34751.1|34731.1|34752|34732|34752.6|34732.6|34749.7|34729.7|27
1649761390000|2022-04-12 11:03:10|34751.9|34731.9|34751.8|34731.8|34752.7|34732.7|34751.2|34731.2|22
1649761400000|2022-04-12 11:03:20|34751.4|34731.4|34752|34732|34752.9|34732.9|34751.4|34731.4|17
1649761410000|2022-04-12 11:03:30|34752.2|34732.2|34752|34732|34752.3|34732.3|34749.5|34729.5|26
1649761420000|2022-04-12 11:03:40|34752.2|34732.2|34755.5|34735.5|34757.6|34737.6|34750.8|34730.8|27
1649761430000|2022-04-12 11:03:50|34753.9|34733.9|34756.4|34736.4|34758.4|34738.4|34753.5|34733.5|21
1649761440000|2022-04-12 11:04:00|34756.3|34736.3|34762.4|34742.4|34763.4|34743.4|34755.5|34735.5|29
1649761450000|2022-04-12 11:04:10|34761.6|34741.6|34765.5|34745.5|34766|34746|34761.6|34741.6|26
1649761460000|2022-04-12 11:04:20|34765.3|34745.3|34766.3|34746.3|34766.5|34746.5|34764.4|34744.4|13
1649761470000|2022-04-12 11:04:30|34766|34746|34766.2|34746.2|34767.5|34747.5|34765.7|34745.7|25
1649761480000|2022-04-12 11:04:40|34766.6|34746.6|34764.9|34744.9|34766.6|34746.6|34764.7|34744.7|21
1649761490000|2022-04-12 11:04:50|34765.1|34745.1|34763.2|34743.2|34765.5|34745.5|34763.2|34743.2|21
1649761500000|2022-04-12 11:05:00|34762.9|34742.9|34765.6|34745.6|34766.2|34746.2|34762.2|34742.2|20
1649761510000|2022-04-12 11:05:10|34765.3|34745.3|34768.8|34748.8|34769.1|34749.1|34765|34745|14
1649761520000|2022-04-12 11:05:20|34769|34749|34768.6|34748.6|34769.4|34749.4|34767.3|34747.3|20
1649761530000|2022-04-12 11:05:30|34768.9|34748.9|34768.5|34748.5|34769.3|34749.3|34766.9|34746.9|26
1649761540000|2022-04-12 11:05:40|34768.1|34748.1|34768.1|34748.1|34769|34749|34767.3|34747.3|23
1649761550000|2022-04-12 11:05:50|34768|34748|34767.8|34747.8|34770.1|34750.1|34767.3|34747.3|29
1649761560000|2022-04-12 11:06:00|34771.3|34751.3|34766.4|34746.4|34771.9|34751.9|34765.7|34745.7|20
1649761570000|2022-04-12 11:06:10|34766.7|34746.7|34767.4|34747.4|34768.5|34748.5|34766.4|34746.4|24
1649761580000|2022-04-12 11:06:20|34767.6|34747.6|34768.1|34748.1|34768.9|34748.9|34767.6|34747.6|10
1649761590000|2022-04-12 11:06:30|34767.7|34747.7|34767.4|34747.4|34767.7|34747.7|34765.2|34745.2|17
1649761600000|2022-04-12 11:06:40|34767.6|34747.6|34764.5|34744.5|34767.6|34747.6|34764.4|34744.4|14
1649761610000|2022-04-12 11:06:50|34764.4|34744.4|34767.5|34747.5|34768|34748|34764.1|34744.1|11
1649761620000|2022-04-12 11:07:00|34767.1|34747.1|34769.4|34749.4|34770.8|34750.8|34765.8|34745.8|26
1649761630000|2022-04-12 11:07:10|34769.8|34749.8|34770.3|34750.3|34771.1|34751.1|34768.5|34748.5|25
1649761640000|2022-04-12 11:07:20|34770|34750|34770|34750|34770.4|34750.4|34768.9|34748.9|15
1649761650000|2022-04-12 11:07:30|34769.9|34749.9|34771.1|34751.1|34771.1|34751.1|34769.5|34749.5|11
1649761660000|2022-04-12 11:07:40|34771.5|34751.5|34770.5|34750.5|34771.5|34751.5|34769.1|34749.1|21
1649761670000|2022-04-12 11:07:50|34770.4|34750.4|34772.2|34752.2|34772.2|34752.2|34769.3|34749.3|19
1649761680000|2022-04-12 11:08:00|34772.7|34752.7|34770.5|34750.5|34773.3|34753.3|34770.5|34750.5|22
1649761690000|2022-04-12 11:08:10|34770.7|34750.7|34771.6|34751.6|34772.2|34752.2|34770.5|34750.5|19
1649761700000|2022-04-12 11:08:20|34771.7|34751.7|34773.1|34753.1|34774.7|34754.7|34771.4|34751.4|15
1649761710000|2022-04-12 11:08:30|34773|34753|34772.7|34752.7|34773.5|34753.5|34772.5|34752.5|16
1649761720000|2022-04-12 11:08:40|34772.5|34752.5|34772.5|34752.5|34773.4|34753.4|34772.5|34752.5|15
1649761730000|2022-04-12 11:08:50|34772.4|34752.4|34774.6|34754.6|34774.7|34754.7|34772|34752|20
1649761740000|2022-04-12 11:09:00|34776.3|34756.3|34775.2|34755.2|34776.4|34756.4|34774.8|34754.8|21
1649761750000|2022-04-12 11:09:10|34774.5|34754.5|34768.6|34748.6|34774.8|34754.8|34766.8|34746.8|17
1649761760000|2022-04-12 11:09:20|34770|34750|34766.8|34746.8|34770.4|34750.4|34766.3|34746.3|26
1649761770000|2022-04-12 11:09:30|34766.5|34746.5|34764.9|34744.9|34766.9|34746.9|34764.3|34744.3|27
1649761780000|2022-04-12 11:09:40|34764.7|34744.7|34768.3|34748.3|34768.3|34748.3|34764.7|34744.7|15
1649761790000|2022-04-12 11:09:50|34768.6|34748.6|34770.3|34750.3|34772.3|34752.3|34768|34748|16
1649761800000|2022-04-12 11:10:00|34770.6|34750.6|34768.7|34748.7|34771.5|34751.5|34768.4|34748.4|28
1649761810000|2022-04-12 11:10:10|34768.1|34748.1|34770.8|34750.8|34771.8|34751.8|34767.9|34747.9|22
1649761820000|2022-04-12 11:10:20|34768.9|34748.9|34770.4|34750.4|34770.4|34750.4|34768.2|34748.2|21
1649761830000|2022-04-12 11:10:30|34769.6|34749.6|34769.3|34749.3|34770.5|34750.5|34768.8|34748.8|17
1649761840000|2022-04-12 11:10:40|34769.4|34749.4|34773|34753|34773|34753|34766.1|34746.1|29
1649761850000|2022-04-12 11:10:50|34772.4|34752.4|34766.1|34746.1|34772.9|34752.9|34765.4|34745.4|31
1649761860000|2022-04-12 11:11:00|34765.5|34745.5|34766.3|34746.3|34766.5|34746.5|34765.3|34745.3|32
1649761870000|2022-04-12 11:11:10|34766.2|34746.2|34765.7|34745.7|34766.3|34746.3|34764.8|34744.8|30
1649761880000|2022-04-12 11:11:20|34765.4|34745.4|34765.1|34745.1|34766.1|34746.1|34763.9|34743.9|15
1649761890000|2022-04-12 11:11:30|34765.3|34745.3|34765.2|34745.2|34765.4|34745.4|34764.6|34744.6|15
1649761900000|2022-04-12 11:11:40|34765.3|34745.3|34765.1|34745.1|34765.7|34745.7|34759.6|34739.6|27
1649761910000|2022-04-12 11:11:50|34764.9|34744.9|34769|34749|34769.3|34749.3|34763.3|34743.3|34
1649761920000|2022-04-12 11:12:00|34768.8|34748.8|34764.2|34744.2|34769.4|34749.4|34764.1|34744.1|37
1649761930000|2022-04-12 11:12:10|34763.8|34743.8|34764.3|34744.3|34765.4|34745.4|34763.7|34743.7|36
1649761940000|2022-04-12 11:12:20|34763.9|34743.9|34765.5|34745.5|34765.5|34745.5|34763.9|34743.9|29
1649761950000|2022-04-12 11:12:30|34765.1|34745.1|34766.2|34746.2|34766.5|34746.5|34765.1|34745.1|30
1649761960000|2022-04-12 11:12:40|34765.7|34745.7|34762.7|34742.7|34769.6|34749.6|34762.7|34742.7|36
1649761970000|2022-04-12 11:12:50|34764.2|34744.2|34763.9|34743.9|34764.7|34744.7|34763.8|34743.8|20
1649761980000|2022-04-12 11:13:00|34763.8|34743.8|34764.5|34744.5|34765.6|34745.6|34763.7|34743.7|20
1649761990000|2022-04-12 11:13:10|34764.3|34744.3|34764.4|34744.4|34765.3|34745.3|34764.2|34744.2|31
1649762000000|2022-04-12 11:13:20|34764.9|34744.9|34763.4|34743.4|34765.6|34745.6|34761.9|34741.9|28
1649762010000|2022-04-12 11:13:30|34764.2|34744.2|34762.1|34742.1|34764.2|34744.2|34761.9|34741.9|22
1649762020000|2022-04-12 11:13:40|34762.8|34742.8|34763.1|34743.1|34763.3|34743.3|34762.3|34742.3|13
1649762030000|2022-04-12 11:13:50|34762.9|34742.9|34761.6|34741.6|34763.2|34743.2|34761.6|34741.6|12
1649762040000|2022-04-12 11:14:00|34761.8|34741.8|34763.2|34743.2|34765.9|34745.9|34761.7|34741.7|25
1649762050000|2022-04-12 11:14:10|34763|34743|34763.7|34743.7|34764.2|34744.2|34761.9|34741.9|13
1649762060000|2022-04-12 11:14:20|34764.1|34744.1|34763.9|34743.9|34764.1|34744.1|34762.9|34742.9|15
1649762070000|2022-04-12 11:14:30|34764.6|34744.6|34761.6|34741.6|34764.6|34744.6|34761.4|34741.4|33
1649762080000|2022-04-12 11:14:40|34761.5|34741.5|34763.9|34743.9|34764.4|34744.4|34761.5|34741.5|28
1649762090000|2022-04-12 11:14:50|34764.1|34744.1|34764.2|34744.2|34764.5|34744.5|34763.5|34743.5|16
1649762100000|2022-04-12 11:15:00|34764|34744|34765.1|34745.1|34765.3|34745.3|34763.6|34743.6|23
1649762110000|2022-04-12 11:15:10|34765.2|34745.2|34765.6|34745.6|34765.7|34745.7|34764.8|34744.8|15
1649762120000|2022-04-12 11:15:20|34765.4|34745.4|34766.3|34746.3|34766.4|34746.4|34764.7|34744.7|20
1649762130000|2022-04-12 11:15:30|34765.9|34745.9|34765.9|34745.9|34766.3|34746.3|34765.4|34745.4|24
1649762140000|2022-04-12 11:15:40|34766.2|34746.2|34765.7|34745.7|34766.2|34746.2|34765|34745|21
1649762150000|2022-04-12 11:15:50|34765.5|34745.5|34765.3|34745.3|34766.3|34746.3|34764.7|34744.7|21
1649762160000|2022-04-12 11:16:00|34765.4|34745.4|34765.6|34745.6|34765.8|34745.8|34764.8|34744.8|16
1649762170000|2022-04-12 11:16:10|34765.8|34745.8|34769.2|34749.2|34769.6|34749.6|34762.4|34742.4|19
1649762180000|2022-04-12 11:16:20|34769.1|34749.1|34768.5|34748.5|34770.1|34750.1|34768|34748|25
1649762190000|2022-04-12 11:16:30|34768.4|34748.4|34768.4|34748.4|34769.1|34749.1|34768.1|34748.1|17
1649762200000|2022-04-12 11:16:40|34767.8|34747.8|34768.8|34748.8|34768.8|34748.8|34767.8|34747.8|8
1649762210000|2022-04-12 11:16:50|34768.1|34748.1|34769.9|34749.9|34769.9|34749.9|34762.2|34742.2|13
1649762220000|2022-04-12 11:17:00|34770|34750|34772.8|34752.8|34772.8|34752.8|34764.4|34744.4|17
1649762230000|2022-04-12 11:17:10|34775.6|34755.6|34785.5|34765.5|34786.3|34766.3|34775.6|34755.6|35
1649762240000|2022-04-12 11:17:20|34784.7|34764.7|34784.5|34764.5|34785.8|34765.8|34783.5|34763.5|22
1649762250000|2022-04-12 11:17:30|34784.2|34764.2|34784.4|34764.4|34785.2|34765.2|34783.6|34763.6|17
1649762260000|2022-04-12 11:17:40|34783.3|34763.3|34782.9|34762.9|34784.5|34764.5|34780.8|34760.8|19
1649762270000|2022-04-12 11:17:50|34783.3|34763.3|34783.9|34763.9|34784.7|34764.7|34782.5|34762.5|15
1649762280000|2022-04-12 11:18:00|34784.3|34764.3|34782.1|34762.1|34786.6|34766.6|34781.9|34761.9|24
1649762290000|2022-04-12 11:18:10|34782.2|34762.2|34787.1|34767.1|34789.1|34769.1|34781.2|34761.2|22
1649762300000|2022-04-12 11:18:20|34786.5|34766.5|34788.4|34768.4|34788.5|34768.5|34785.7|34765.7|18
1649762310000|2022-04-12 11:18:30|34788.2|34768.2|34787.8|34767.8|34788.5|34768.5|34786.6|34766.6|23
1649762320000|2022-04-12 11:18:40|34787.5|34767.5|34790.6|34770.6|34790.6|34770.6|34787.5|34767.5|21
1649762330000|2022-04-12 11:18:50|34790.2|34770.2|34791.9|34771.9|34792.7|34772.7|34788.9|34768.9|21
1649762340000|2022-04-12 11:19:00|34792.1|34772.1|34793.1|34773.1|34794.8|34774.8|34792.1|34772.1|23
1649762350000|2022-04-12 11:19:10|34792.6|34772.6|34792.4|34772.4|34793.3|34773.3|34791.8|34771.8|15
1649762360000|2022-04-12 11:19:20|34792.3|34772.3|34792.8|34772.8|34793.6|34773.6|34792.3|34772.3|16
1649762370000|2022-04-12 11:19:30|34792.1|34772.1|34791.3|34771.3|34792.1|34772.1|34791|34771|11
1649762380000|2022-04-12 11:19:40|34791.2|34771.2|34791.2|34771.2|34791.8|34771.8|34790.3|34770.3|15
1649762390000|2022-04-12 11:19:50|34791.8|34771.8|34792.8|34772.8|34792.8|34772.8|34791|34771|18
1649762400000|2022-04-12 11:20:00|34792.7|34772.7|34795.5|34775.5|34795.7|34775.7|34792.7|34772.7|28
1649762410000|2022-04-12 11:20:10|34795.7|34775.7|34798.8|34778.8|34798.8|34778.8|34795.1|34775.1|17
1649762420000|2022-04-12 11:20:20|34799.5|34779.5|34798.5|34778.5|34799.5|34779.5|34798.2|34778.2|23
1649762430000|2022-04-12 11:20:30|34798.4|34778.4|34797.3|34777.3|34798.8|34778.8|34796.2|34776.2|28
1649762440000|2022-04-12 11:20:40|34797.4|34777.4|34793.1|34773.1|34797.6|34777.6|34792.9|34772.9|27
1649762450000|2022-04-12 11:20:50|34792.8|34772.8|34794.9|34774.9|34795.4|34775.4|34792.8|34772.8|27
1649762460000|2022-04-12 11:21:00|34794.4|34774.4|34793|34773|34795.2|34775.2|34793|34773|30
1649762470000|2022-04-12 11:21:10|34793.7|34773.7|34790.6|34770.6|34793.7|34773.7|34790.6|34770.6|31
1649762480000|2022-04-12 11:21:20|34790.9|34770.9|34791.9|34771.9|34794.3|34774.3|34790.9|34770.9|35
1649762490000|2022-04-12 11:21:30|34791.6|34771.6|34792.2|34772.2|34792.5|34772.5|34791.3|34771.3|30
1649762500000|2022-04-12 11:21:40|34793.3|34773.3|34795.2|34775.2|34795.4|34775.4|34793.3|34773.3|23
1649762510000|2022-04-12 11:21:50|34794.9|34774.9|34797.2|34777.2|34797.2|34777.2|34793.5|34773.5|30
1649762520000|2022-04-12 11:22:00|34797.5|34777.5|34798.4|34778.4|34804.5|34784.5|34797.1|34777.1|27
1649762530000|2022-04-12 11:22:10|34800.2|34780.2|34801.2|34781.2|34801.6|34781.6|34798.5|34778.5|24
1649762540000|2022-04-12 11:22:20|34801.7|34781.7|34799.3|34779.3|34802.2|34782.2|34798.3|34778.3|23
1649762550000|2022-04-12 11:22:30|34799.7|34779.7|34797.8|34777.8|34800.1|34780.1|34797.1|34777.1|14
1649762560000|2022-04-12 11:22:40|34797.1|34777.1|34799|34779|34801.8|34781.8|34796.5|34776.5|15
1649762570000|2022-04-12 11:22:50|34798.6|34778.6|34797.2|34777.2|34799.9|34779.9|34797.2|34777.2|27
1649762580000|2022-04-12 11:23:00|34797.4|34777.4|34794.9|34774.9|34805.4|34785.4|34794.9|34774.9|29
1649762590000|2022-04-12 11:23:10|34796.8|34776.8|34797.5|34777.5|34800.1|34780.1|34794.3|34774.3|26
1649762600000|2022-04-12 11:23:20|34798|34778|34797.5|34777.5|34800.4|34780.4|34796.7|34776.7|30
1649762610000|2022-04-12 11:23:30|34798.7|34778.7|34801.6|34781.6|34803.6|34783.6|34798.7|34778.7|33
1649762620000|2022-04-12 11:23:40|34800.7|34780.7|34801.6|34781.6|34802.6|34782.6|34800.5|34780.5|25
1649762630000|2022-04-12 11:23:50|34801|34781|34801.4|34781.4|34805.1|34785.1|34798.4|34778.4|26
1649762640000|2022-04-12 11:24:00|34800.4|34780.4|34804.5|34784.5|34807.7|34787.7|34800.1|34780.1|28
1649762650000|2022-04-12 11:24:10|34803.7|34783.7|34804.6|34784.6|34804.6|34784.6|34801.1|34781.1|25
1649762660000|2022-04-12 11:24:20|34804.8|34784.8|34805.3|34785.3|34805.9|34785.9|34803.3|34783.3|27
1649762670000|2022-04-12 11:24:30|34805|34785|34807.8|34787.8|34808.7|34788.7|34804.9|34784.9|24
1649762680000|2022-04-12 11:24:40|34807.6|34787.6|34808|34788|34808.9|34788.9|34807.4|34787.4|26
1649762690000|2022-04-12 11:24:50|34808.3|34788.3|34807.4|34787.4|34808.5|34788.5|34806.5|34786.5|26
1649762700000|2022-04-12 11:25:00|34807.2|34787.2|34805.7|34785.7|34807.8|34787.8|34805.7|34785.7|22
1649762710000|2022-04-12 11:25:10|34805.5|34785.5|34808.5|34788.5|34809.5|34789.5|34805.4|34785.4|29
1649762720000|2022-04-12 11:25:20|34808.9|34788.9|34810.6|34790.6|34811.5|34791.5|34808.6|34788.6|19
1649762730000|2022-04-12 11:25:30|34810|34790|34810.6|34790.6|34812.2|34792.2|34809.4|34789.4|24
1649762740000|2022-04-12 11:25:40|34810.8|34790.8|34811|34791|34811.8|34791.8|34810.1|34790.1|27
1649762750000|2022-04-12 11:25:50|34811.2|34791.2|34812|34792|34812.2|34792.2|34811.1|34791.1|15
1649762760000|2022-04-12 11:26:00|34812.6|34792.6|34815.5|34795.5|34815.7|34795.7|34812.5|34792.5|19
1649762770000|2022-04-12 11:26:10|34816.3|34796.3|34814.7|34794.7|34816.3|34796.3|34813.6|34793.6|15
1649762780000|2022-04-12 11:26:20|34814.8|34794.8|34815.6|34795.6|34815.6|34795.6|34814.8|34794.8|15
1649762790000|2022-04-12 11:26:30|34815.5|34795.5|34813.1|34793.1|34817.3|34797.3|34812|34792|14
1649762800000|2022-04-12 11:26:40|34812.8|34792.8|34815.8|34795.8|34816.7|34796.7|34812.8|34792.8|21
1649762810000|2022-04-12 11:26:50|34815.5|34795.5|34815|34795|34815.5|34795.5|34812.6|34792.6|23
1649762820000|2022-04-12 11:27:00|34814.9|34794.9|34818.8|34798.8|34818.9|34798.9|34814.9|34794.9|24
1649762830000|2022-04-12 11:27:10|34817.8|34797.8|34820|34800|34820.2|34800.2|34817.2|34797.2|22
1649762840000|2022-04-12 11:27:20|34819.9|34799.9|34820.4|34800.4|34824.4|34804.4|34819.1|34799.1|18
1649762850000|2022-04-12 11:27:30|34820|34800|34822.5|34802.5|34822.7|34802.7|34820|34800|15
1649762860000|2022-04-12 11:27:40|34822.2|34802.2|34818|34798|34822.6|34802.6|34816.8|34796.8|26
1649762870000|2022-04-12 11:27:50|34817.7|34797.7|34819.4|34799.4|34821|34801|34817.7|34797.7|22
1649762880000|2022-04-12 11:28:00|34819.6|34799.6|34816.9|34796.9|34819.6|34799.6|34816.7|34796.7|29
1649762890000|2022-04-12 11:28:10|34816.7|34796.7|34814.8|34794.8|34818.1|34798.1|34814.8|34794.8|23
1649762900000|2022-04-12 11:28:20|34814.7|34794.7|34815.5|34795.5|34819.4|34799.4|34813.8|34793.8|22
1649762910000|2022-04-12 11:28:30|34815.1|34795.1|34816.5|34796.5|34816.6|34796.6|34814.9|34794.9|25
1649762920000|2022-04-12 11:28:40|34816.3|34796.3|34815.7|34795.7|34816.5|34796.5|34815.3|34795.3|20
1649762930000|2022-04-12 11:28:50|34816.1|34796.1|34812.2|34792.2|34818.1|34798.1|34811.1|34791.1|24
1649762940000|2022-04-12 11:29:00|34811.7|34791.7|34811.8|34791.8|34812.3|34792.3|34809.7|34789.7|25
1649762950000|2022-04-12 11:29:10|34811.9|34791.9|34810.7|34790.7|34811.9|34791.9|34810.3|34790.3|14
1649762960000|2022-04-12 11:29:20|34810.6|34790.6|34812.3|34792.3|34812.6|34792.6|34810.2|34790.2|21
1649762970000|2022-04-12 11:29:30|34810.2|34790.2|34810|34790|34814.6|34794.6|34809.7|34789.7|23
1649762980000|2022-04-12 11:29:40|34809.9|34789.9|34812.7|34792.7|34813.5|34793.5|34809.9|34789.9|24
1649762990000|2022-04-12 11:29:50|34812.6|34792.6|34813.4|34793.4|34813.8|34793.8|34812.1|34792.1|17
1649763000000|2022-04-12 11:30:00|34812.3|34792.3|34811.1|34791.1|34812.6|34792.6|34809.3|34789.3|24
1649763010000|2022-04-12 11:30:10|34810.6|34790.6|34813.6|34793.6|34815.5|34795.5|34810.6|34790.6|26
1649763020000|2022-04-12 11:30:20|34814.3|34794.3|34808.9|34788.9|34816.6|34796.6|34808.2|34788.2|30
1649763030000|2022-04-12 11:30:30|34808.6|34788.6|34808.4|34788.4|34810.2|34790.2|34807.4|34787.4|22
1649763040000|2022-04-12 11:30:40|34808|34788|34806.3|34786.3|34809.9|34789.9|34805.8|34785.8|28
1649763050000|2022-04-12 11:30:50|34806.5|34786.5|34804.9|34784.9|34806.5|34786.5|34804.2|34784.2|24
1649763060000|2022-04-12 11:31:00|34805.6|34785.6|34806.7|34786.7|34807.6|34787.6|34804.6|34784.6|19
1649763070000|2022-04-12 11:31:10|34807.2|34787.2|34808.6|34788.6|34811|34791|34804.8|34784.8|25
1649763080000|2022-04-12 11:31:20|34808.8|34788.8|34810.6|34790.6|34810.7|34790.7|34807.5|34787.5|26
1649763090000|2022-04-12 11:31:30|34810.1|34790.1|34812.7|34792.7|34813.3|34793.3|34809.1|34789.1|19
1649763100000|2022-04-12 11:31:40|34811.8|34791.8|34812.2|34792.2|34814.4|34794.4|34811.6|34791.6|20
1649763110000|2022-04-12 11:31:50|34812.3|34792.3|34812.4|34792.4|34812.7|34792.7|34810.7|34790.7|20
1649763120000|2022-04-12 11:32:00|34811.9|34791.9|34810.5|34790.5|34812.3|34792.3|34810.2|34790.2|17
1649763130000|2022-04-12 11:32:10|34810.6|34790.6|34808.7|34788.7|34810.7|34790.7|34807.4|34787.4|33
1649763140000|2022-04-12 11:32:20|34808.3|34788.3|34792|34772|34809.2|34789.2|34792|34772|22
1649763150000|2022-04-12 11:32:30|34792.6|34772.6|34793.6|34773.6|34795.3|34775.3|34789.6|34769.6|34
1649763160000|2022-04-12 11:32:40|34793.9|34773.9|34794|34774|34794.5|34774.5|34793.1|34773.1|22
1649763170000|2022-04-12 11:32:50|34793.9|34773.9|34790.8|34770.8|34793.9|34773.9|34790.1|34770.1|29
1649763180000|2022-04-12 11:33:00|34791.1|34771.1|34790.4|34770.4|34794.3|34774.3|34789.3|34769.3|30
1649763190000|2022-04-12 11:33:10|34790.1|34770.1|34789.4|34769.4|34791|34771|34789.4|34769.4|28
1649763200000|2022-04-12 11:33:20|34789.2|34769.2|34790.4|34770.4|34791|34771|34788.9|34768.9|16
1649763210000|2022-04-12 11:33:30|34790.3|34770.3|34788.4|34768.4|34792.8|34772.8|34787.3|34767.3|27
1649763220000|2022-04-12 11:33:40|34788.1|34768.1|34793.1|34773.1|34793.4|34773.4|34788.1|34768.1|24
1649763230000|2022-04-12 11:33:50|34793.5|34773.5|34791.4|34771.4|34793.5|34773.5|34790.8|34770.8|15
1649763240000|2022-04-12 11:34:00|34791.3|34771.3|34795.1|34775.1|34795.1|34775.1|34791.1|34771.1|27
1649763250000|2022-04-12 11:34:10|34795.3|34775.3|34795.5|34775.5|34795.9|34775.9|34793.3|34773.3|21
1649763260000|2022-04-12 11:34:20|34795.6|34775.6|34791.7|34771.7|34795.7|34775.7|34790.4|34770.4|31
1649763270000|2022-04-12 11:34:30|34790.9|34770.9|34792.1|34772.1|34794.7|34774.7|34790.5|34770.5|27
1649763280000|2022-04-12 11:34:40|34791.5|34771.5|34787.3|34767.3|34794.1|34774.1|34786.7|34766.7|35
1649763290000|2022-04-12 11:34:50|34787.9|34767.9|34789.7|34769.7|34790.3|34770.3|34786.2|34766.2|27
1649763300000|2022-04-12 11:35:00|34789.5|34769.5|34790.4|34770.4|34793.4|34773.4|34788.8|34768.8|31
1649763310000|2022-04-12 11:35:10|34789.9|34769.9|34791.9|34771.9|34793.4|34773.4|34789.3|34769.3|27
1649763320000|2022-04-12 11:35:20|34792.1|34772.1|34792.4|34772.4|34792.6|34772.6|34791.1|34771.1|19
1649763330000|2022-04-12 11:35:30|34792.6|34772.6|34790.8|34770.8|34794.1|34774.1|34789.9|34769.9|29
1649763340000|2022-04-12 11:35:40|34789.3|34769.3|34775.6|34755.6|34790.9|34770.9|34775.2|34755.2|24
1649763350000|2022-04-12 11:35:50|34775.4|34755.4|34779.2|34759.2|34779.2|34759.2|34775.4|34755.4|27
1649763360000|2022-04-12 11:36:00|34779.1|34759.1|34779.6|34759.6|34781.9|34761.9|34779|34759|28
1649763370000|2022-04-12 11:36:10|34780.3|34760.3|34782.3|34762.3|34782.5|34762.5|34779.1|34759.1|24
1649763380000|2022-04-12 11:36:20|34782.2|34762.2|34779.5|34759.5|34782.2|34762.2|34779.2|34759.2|20
1649763390000|2022-04-12 11:36:30|34779.8|34759.8|34783.6|34763.6|34783.6|34763.6|34774.8|34754.8|25
1649763400000|2022-04-12 11:36:40|34783.4|34763.4|34786.5|34766.5|34789|34769|34781.6|34761.6|28
1649763410000|2022-04-12 11:36:50|34785.2|34765.2|34792.8|34772.8|34793.7|34773.7|34783.4|34763.4|26
1649763420000|2022-04-12 11:37:00|34789.8|34769.8|34815.1|34795.1|34818.5|34798.5|34789.5|34769.5|37
1649763430000|2022-04-12 11:37:10|34818.5|34798.5|34811.1|34791.1|34820.5|34800.5|34809.6|34789.6|34
1649763440000|2022-04-12 11:37:20|34809.8|34789.8|34807.1|34787.1|34810|34790|34804.9|34784.9|37
1649763450000|2022-04-12 11:37:30|34806.5|34786.5|34807.2|34787.2|34807.2|34787.2|34804|34784|30
1649763460000|2022-04-12 11:37:40|34807.6|34787.6|34806.1|34786.1|34807.6|34787.6|34805.7|34785.7|18
1649763470000|2022-04-12 11:37:50|34806.2|34786.2|34803.8|34783.8|34806.7|34786.7|34801.5|34781.5|30
1649763480000|2022-04-12 11:38:00|34806.1|34786.1|34804.8|34784.8|34806.3|34786.3|34800.9|34780.9|30
1649763490000|2022-04-12 11:38:10|34804.9|34784.9|34806.6|34786.6|34809.1|34789.1|34804.2|34784.2|32
1649763500000|2022-04-12 11:38:20|34804.5|34784.5|34802.5|34782.5|34807.5|34787.5|34801.1|34781.1|26
1649763510000|2022-04-12 11:38:30|34801.8|34781.8|34803.4|34783.4|34804.1|34784.1|34799.6|34779.6|22
1649763520000|2022-04-12 11:38:40|34803.5|34783.5|34805.1|34785.1|34808.2|34788.2|34802.5|34782.5|21
1649763530000|2022-04-12 11:38:50|34804.5|34784.5|34804.5|34784.5|34805.5|34785.5|34804.3|34784.3|18
1649763540000|2022-04-12 11:39:00|34804.6|34784.6|34805.4|34785.4|34807.1|34787.1|34804.3|34784.3|17
1649763550000|2022-04-12 11:39:10|34805.3|34785.3|34803.9|34783.9|34806.2|34786.2|34801.8|34781.8|23
1649763560000|2022-04-12 11:39:20|34803.6|34783.6|34797.4|34777.4|34804|34784|34796.9|34776.9|32
1649763570000|2022-04-12 11:39:30|34798.2|34778.2|34798.3|34778.3|34800.2|34780.2|34797.5|34777.5|29
1649763580000|2022-04-12 11:39:40|34798.7|34778.7|34798.1|34778.1|34799.6|34779.6|34797.9|34777.9|22
1649763590000|2022-04-12 11:39:50|34798.6|34778.6|34797.7|34777.7|34800.4|34780.4|34795.5|34775.5|22
1649763600000|2022-04-12 11:40:00|34797.8|34777.8|34797.4|34777.4|34803.7|34783.7|34793.5|34773.5|29
1649763610000|2022-04-12 11:40:10|34796.5|34776.5|34800.2|34780.2|34802.8|34782.8|34794.8|34774.8|22
1649763620000|2022-04-12 11:40:20|34803.5|34783.5|34803.9|34783.9|34805|34785|34800.2|34780.2|30
1649763630000|2022-04-12 11:40:30|34803.7|34783.7|34805.7|34785.7|34806.3|34786.3|34802.4|34782.4|21
1649763640000|2022-04-12 11:40:40|34805.1|34785.1|34807.6|34787.6|34807.8|34787.8|34803.6|34783.6|23
1649763650000|2022-04-12 11:40:50|34807.1|34787.1|34806.4|34786.4|34807.5|34787.5|34805.9|34785.9|28
1649763660000|2022-04-12 11:41:00|34806.1|34786.1|34804|34784|34806.6|34786.6|34804|34784|20
1649763670000|2022-04-12 11:41:10|34804.3|34784.3|34804.8|34784.8|34807.5|34787.5|34804.3|34784.3|21
1649763680000|2022-04-12 11:41:20|34804.7|34784.7|34800.8|34780.8|34810.1|34790.1|34800.8|34780.8|32
1649763690000|2022-04-12 11:41:30|34800.4|34780.4|34807.3|34787.3|34808.6|34788.6|34800.4|34780.4|25
1649763700000|2022-04-12 11:41:40|34807|34787|34808.3|34788.3|34810.3|34790.3|34806.6|34786.6|24
1649763710000|2022-04-12 11:41:50|34809|34789|34802|34782|34809|34789|34798|34778|30
1649763720000|2022-04-12 11:42:00|34800|34780|34803.6|34783.6|34805.4|34785.4|34797.5|34777.5|35
1649763730000|2022-04-12 11:42:10|34803.1|34783.1|34806.7|34786.7|34807.5|34787.5|34803.1|34783.1|24
1649763740000|2022-04-12 11:42:20|34807.4|34787.4|34804.6|34784.6|34807.6|34787.6|34804.6|34784.6|20
1649763750000|2022-04-12 11:42:30|34804.8|34784.8|34805.2|34785.2|34808.2|34788.2|34801.8|34781.8|25
1649763760000|2022-04-12 11:42:40|34804.5|34784.5|34808.6|34788.6|34810.9|34790.9|34804.4|34784.4|29
1649763770000|2022-04-12 11:42:50|34809.4|34789.4|34819.8|34799.8|34819.8|34799.8|34808.4|34788.4|27
1649763780000|2022-04-12 11:43:00|34818.3|34798.3|34815.5|34795.5|34818.3|34798.3|34814.2|34794.2|35
1649763790000|2022-04-12 11:43:10|34815.6|34795.6|34815.7|34795.7|34816.6|34796.6|34813.7|34793.7|25
1649763800000|2022-04-12 11:43:20|34815.6|34795.6|34810.2|34790.2|34816.2|34796.2|34810.2|34790.2|21
1649763810000|2022-04-12 11:43:30|34811|34791|34816.4|34796.4|34818.3|34798.3|34810.9|34790.9|23
1649763820000|2022-04-12 11:43:40|34816.2|34796.2|34814.4|34794.4|34817.6|34797.6|34810.5|34790.5|28
1649763830000|2022-04-12 11:43:50|34813.5|34793.5|34812.3|34792.3|34813.5|34793.5|34810.9|34790.9|22
1649763840000|2022-04-12 11:44:00|34812.6|34792.6|34815.8|34795.8|34816.4|34796.4|34812.2|34792.2|26
1649763850000|2022-04-12 11:44:10|34816.1|34796.1|34814.1|34794.1|34818.5|34798.5|34813.9|34793.9|28
1649763860000|2022-04-12 11:44:20|34813.8|34793.8|34813.3|34793.3|34817.2|34797.2|34811.7|34791.7|22
1649763870000|2022-04-12 11:44:30|34812.5|34792.5|34815.2|34795.2|34830.8|34798.3|34811.8|34767.7|26
1649763880000|2022-04-12 11:44:40|34814.6|34794.6|34812.6|34792.6|34814.9|34794.9|34812.3|34792.3|29
1649763890000|2022-04-12 11:44:50|34814.8|34794.8|34812.6|34792.6|34818.3|34798.3|34807.5|34787.5|35
1649763900000|2022-04-12 11:45:00|34812.8|34792.8|34810.6|34790.6|34813.1|34793.1|34810.6|34790.6|30
1649763910000|2022-04-12 11:45:10|34810.8|34790.8|34810.1|34790.1|34812.3|34792.3|34810|34790|23
1649763920000|2022-04-12 11:45:20|34810.5|34790.5|34810.5|34790.5|34812.8|34792.8|34808.4|34788.4|21
1649763930000|2022-04-12 11:45:30|34810.8|34790.8|34812.3|34792.3|34813.8|34793.8|34808.9|34788.9|28
1649763940000|2022-04-12 11:45:40|34812.4|34792.4|34810.8|34790.8|34813.3|34793.3|34810.8|34790.8|22
1649763950000|2022-04-12 11:45:50|34812.1|34792.1|34811.4|34791.4|34813.5|34793.5|34811.4|34791.4|20
1649763960000|2022-04-12 11:46:00|34812.1|34792.1|34812.8|34792.8|34814.9|34794.9|34811.7|34791.7|27
1649763970000|2022-04-12 11:46:10|34812.9|34792.9|34810.5|34790.5|34814.2|34794.2|34809.3|34789.3|26
1649763980000|2022-04-12 11:46:20|34810.6|34790.6|34810|34790|34810.7|34790.7|34808.4|34788.4|20
1649763990000|2022-04-12 11:46:30|34810.1|34790.1|34815|34795|34815|34795|34809.9|34789.9|19
1649764000000|2022-04-12 11:46:40|34810.3|34790.3|34808.3|34788.3|34810.8|34790.8|34807.5|34787.5|26
1649764010000|2022-04-12 11:46:50|34808.1|34788.1|34810.9|34790.9|34811.7|34791.7|34807.5|34787.5|31
1649764020000|2022-04-12 11:47:00|34811.6|34791.6|34807.5|34787.5|34811.6|34791.6|34807.3|34787.3|22
1649764030000|2022-04-12 11:47:10|34807.1|34787.1|34806|34786|34808|34788|34806|34786|18
1649764040000|2022-04-12 11:47:20|34805.9|34785.9|34809.4|34789.4|34810.5|34790.5|34805.5|34785.5|20
1649764050000|2022-04-12 11:47:30|34806.6|34786.6|34808.5|34788.5|34811.1|34791.1|34804.9|34784.9|24
1649764060000|2022-04-12 11:47:40|34809|34789|34808.6|34788.6|34809.4|34789.4|34807.3|34787.3|23
1649764070000|2022-04-12 11:47:50|34808.4|34788.4|34806.5|34786.5|34810.3|34790.3|34804.6|34784.6|20
1649764080000|2022-04-12 11:48:00|34806.1|34786.1|34807.3|34787.3|34810.1|34790.1|34803.7|34783.7|27
1649764090000|2022-04-12 11:48:10|34807.8|34787.8|34803.7|34783.7|34811.7|34791.7|34801.6|34781.6|30
1649764100000|2022-04-12 11:48:20|34801.1|34781.1|34802.4|34782.4|34806.6|34786.6|34801.1|34781.1|27
1649764110000|2022-04-12 11:48:30|34804|34784|34803.7|34783.7|34805.1|34785.1|34802.7|34782.7|23
1649764120000|2022-04-12 11:48:40|34803.6|34783.6|34803.1|34783.1|34804.3|34784.3|34802.8|34782.8|21
1649764130000|2022-04-12 11:48:50|34803.2|34783.2|34803.3|34783.3|34803.8|34783.8|34801.9|34781.9|15
1649764140000|2022-04-12 11:49:00|34802.2|34782.2|34802.8|34782.8|34804.5|34784.5|34801.5|34781.5|25
1649764150000|2022-04-12 11:49:10|34803.7|34783.7|34802.1|34782.1|34804.2|34784.2|34801.9|34781.9|24
1649764160000|2022-04-12 11:49:20|34803.5|34783.5|34802.7|34782.7|34804.6|34784.6|34802.7|34782.7|16
1649764170000|2022-04-12 11:49:30|34805.6|34785.6|34800.7|34780.7|34805.6|34785.6|34799.6|34779.6|20
1649764180000|2022-04-12 11:49:40|34800.2|34780.2|34802.9|34782.9|34805.6|34785.6|34799.6|34779.6|28
1649764190000|2022-04-12 11:49:50|34803.3|34783.3|34803.6|34783.6|34805.9|34785.9|34798.9|34778.9|28
1649764200000|2022-04-12 11:50:00|34800.6|34780.6|34800.4|34780.4|34806.8|34786.8|34800.1|34780.1|27
1649764210000|2022-04-12 11:50:10|34800.3|34780.3|34801.8|34781.8|34803.8|34783.8|34800.3|34780.3|20
1649764220000|2022-04-12 11:50:20|34801.7|34781.7|34809.1|34789.1|34809.1|34789.1|34801.5|34781.5|24
1649764230000|2022-04-12 11:50:30|34810.4|34790.4|34808.1|34788.1|34810.4|34790.4|34806|34786|25
1649764240000|2022-04-12 11:50:40|34808.2|34788.2|34810|34790|34813.8|34793.8|34808.2|34788.2|34
1649764250000|2022-04-12 11:50:50|34810.3|34790.3|34808.9|34788.9|34811.5|34791.5|34808.8|34788.8|25
1649764260000|2022-04-12 11:51:00|34809.1|34789.1|34812.2|34792.2|34812.2|34792.2|34808.5|34788.5|25
1649764270000|2022-04-12 11:51:10|34811.9|34791.9|34814.4|34794.4|34814.6|34794.6|34811.5|34791.5|24
1649764280000|2022-04-12 11:51:20|34814.5|34794.5|34813.9|34793.9|34815.9|34795.9|34813.2|34793.2|14
1649764290000|2022-04-12 11:51:30|34814|34794|34811.2|34791.2|34822|34802|34809.1|34789.1|22
1649764300000|2022-04-12 11:51:40|34811.1|34791.1|34815.2|34795.2|34831.1|34798|34810.5|34768|26
1649764310000|2022-04-12 11:51:50|34814.4|34794.4|34822|34772|34822|34794.4|34808.6|34772|27
1649764320000|2022-04-12 11:52:00|34821.8|34771.8|34808.1|34788.1|34823.7|34788.5|34807.2|34770.9|25
1649764330000|2022-04-12 11:52:10|34807.1|34787.1|34803.5|34783.5|34807.9|34787.9|34800.2|34780.2|27
1649764340000|2022-04-12 11:52:20|34804|34784|34801|34781|34804.3|34784.3|34800.8|34780.8|31
1649764350000|2022-04-12 11:52:30|34800.7|34780.7|34811.6|34761.6|34817.9|34781.3|34795.6|34753.8|23
1649764360000|2022-04-12 11:52:40|34811.4|34761.4|34799.8|34779.8|34814.6|34786.2|34798.4|34761.1|29
1649764370000|2022-04-12 11:52:50|34799.4|34779.4|34798.8|34778.8|34802.1|34782.1|34798.5|34778.5|25
1649764380000|2022-04-12 11:53:00|34799|34779|34801.3|34781.3|34819.1|34789.8|34798.7|34752.6|28
1649764390000|2022-04-12 11:53:10|34802|34782|34800.9|34780.9|34803.9|34783.9|34799.9|34779.9|18
1649764400000|2022-04-12 11:53:20|34801.2|34781.2|34797.8|34777.8|34801.2|34781.2|34797.6|34777.6|20
1649764410000|2022-04-12 11:53:30|34797.9|34777.9|34794.8|34774.8|34798.9|34778.9|34791.5|34771.5|23
1649764420000|2022-04-12 11:53:40|34794.3|34774.3|34798.1|34778.1|34801.3|34781.3|34791.9|34771.9|32
1649764430000|2022-04-12 11:53:50|34800|34780|34794.9|34774.9|34800|34780|34794.8|34774.8|36
1649764440000|2022-04-12 11:54:00|34793.8|34773.8|34796.7|34776.7|34799.7|34779.7|34793.8|34773.8|32
1649764450000|2022-04-12 11:54:10|34795.7|34775.7|34794.9|34774.9|34796.7|34776.7|34794.8|34774.8|24
1649764460000|2022-04-12 11:54:20|34795.4|34775.4|34796.4|34776.4|34799.5|34779.5|34795.4|34775.4|27
1649764470000|2022-04-12 11:54:30|34796.2|34776.2|34800.7|34780.7|34800.7|34780.7|34796.2|34776.2|26
1649764480000|2022-04-12 11:54:40|34800.4|34780.4|34811.7|34761.7|34814.7|34780.4|34793.3|34751.5|21
1649764490000|2022-04-12 11:54:50|34812.2|34762.2|34794.5|34774.5|34813.2|34779.9|34792|34760.6|29
1649764500000|2022-04-12 11:55:00|34794.9|34774.9|34799.2|34779.2|34799.2|34779.2|34793.9|34773.9|29
1649764510000|2022-04-12 11:55:10|34798.8|34778.8|34796.9|34776.9|34800.5|34780.5|34796.4|34776.4|29
1649764520000|2022-04-12 11:55:20|34797.1|34777.1|34798.9|34778.9|34799.5|34779.5|34795.8|34775.8|21
1649764530000|2022-04-12 11:55:30|34798.5|34778.5|34796.5|34776.5|34798.5|34778.5|34795.1|34775.1|20
1649764540000|2022-04-12 11:55:40|34795.9|34775.9|34806.8|34756.8|34812.3|34778.5|34789.8|34749.7|33
1649764550000|2022-04-12 11:55:50|34806.1|34756.1|34798.5|34778.5|34810.6|34778.5|34798|34756|28
1649764560000|2022-04-12 11:56:00|34795.9|34775.9|34794.9|34774.9|34799|34779|34791.4|34771.4|35
1649764570000|2022-04-12 11:56:10|34795.8|34775.8|34805.4|34755.4|34811.7|34776.2|34793.1|34747.2|32
1649764580000|2022-04-12 11:56:20|34811.1|34747.7|34793.2|34773.2|34811.1|34776.4|34790.1|34747.7|32
1649764590000|2022-04-12 11:56:30|34792|34772|34790.6|34770.6|34806.6|34773.1|34790.6|34754.2|29
1649764600000|2022-04-12 11:56:40|34790.3|34770.3|34786.3|34766.3|34793.1|34773.1|34785.7|34765.7|32
1649764610000|2022-04-12 11:56:50|34790|34770|34791.8|34771.8|34792.2|34772.2|34787.5|34767.5|35
1649764620000|2022-04-12 11:57:00|34790.2|34770.2|34790.3|34770.3|34798.2|34778.2|34789.7|34769.7|35
1649764630000|2022-04-12 11:57:10|34794.8|34774.8|34804.8|34754.8|34804.8|34774.8|34787|34753.7|30
1649764640000|2022-04-12 11:57:20|34803.3|34753.3|34789.6|34769.6|34810.4|34771|34788.5|34744.8|30
1649764650000|2022-04-12 11:57:30|34789.4|34769.4|34790.5|34770.5|34791.5|34771.5|34789.4|34769.4|24
1649764660000|2022-04-12 11:57:40|34790.8|34770.8|34807|34757|34807|34777.3|34789.5|34755.5|18
1649764670000|2022-04-12 11:57:50|34805.9|34755.9|34792.8|34772.8|34807.4|34774.4|34792.8|34755.3|28
1649764680000|2022-04-12 11:58:00|34792.6|34772.6|34792|34772|34793.7|34773.7|34791.2|34771.2|23
1649764690000|2022-04-12 11:58:10|34792.2|34772.2|34796.8|34776.8|34797|34777|34791.8|34771.8|17
1649764700000|2022-04-12 11:58:20|34797|34777|34793.9|34773.9|34797|34777|34792.8|34772.8|24
1649764710000|2022-04-12 11:58:30|34793.8|34773.8|34794.9|34774.9|34796.2|34776.2|34788.8|34768.8|21
1649764720000|2022-04-12 11:58:40|34791|34771|34792.7|34772.7|34816|34774.3|34789.5|34751.3|32
1649764730000|2022-04-12 11:58:50|34791.7|34771.7|34791.7|34771.7|34793.9|34773.9|34789.9|34769.9|31
1649764740000|2022-04-12 11:59:00|34791|34771|34795.1|34775.1|34795.5|34775.5|34791|34771|27
1649764750000|2022-04-12 11:59:10|34795.3|34775.3|34795.9|34775.9|34798.7|34778.7|34794.8|34774.8|26
1649764760000|2022-04-12 11:59:20|34799|34779|34797.8|34777.8|34799.3|34779.3|34797.5|34777.5|22
1649764770000|2022-04-12 11:59:30|34798.1|34778.1|34797.3|34777.3|34800|34780|34794.9|34774.9|27
1649764780000|2022-04-12 11:59:40|34797.5|34777.5|34798.3|34778.3|34799.3|34779.3|34796.9|34776.9|22
1649764790000|2022-04-12 11:59:50|34798.1|34778.1|34795.5|34775.5|34799.1|34779.1|34793.6|34773.6|25
1649764800000|2022-04-12 12:00:00|34794.8|34774.8|34795|34775|34795|34775|34790.8|34770.8|30
1649764810000|2022-04-12 12:00:10|34794.3|34774.3|34798|34778|34801.4|34781.4|34793|34773|35
1649764820000|2022-04-12 12:00:20|34798.8|34778.8|34803.9|34783.9|34803.9|34783.9|34797|34777|30
1649764830000|2022-04-12 12:00:30|34803.8|34783.8|34807.4|34787.4|34809|34789|34799.7|34779.7|34
1649764840000|2022-04-12 12:00:40|34807.5|34787.5|34805|34785|34809.9|34789.9|34803.6|34783.6|32
1649764850000|2022-04-12 12:00:50|34805.2|34785.2|34803.8|34783.8|34827|34789.4|34801.2|34757.9|31
1649764860000|2022-04-12 12:01:00|34802.9|34782.9|34802.9|34782.9|34816.7|34784.1|34800.2|34765.8|31
1649764870000|2022-04-12 12:01:10|34802.1|34782.1|34801.4|34781.4|34803.7|34783.7|34797.5|34777.5|30
1649764880000|2022-04-12 12:01:20|34802.8|34782.8|34801.9|34781.9|34803.8|34783.8|34801|34781|31
1649764890000|2022-04-12 12:01:30|34802.3|34782.3|34802.7|34782.7|34804.1|34784.1|34801.3|34781.3|21
1649764900000|2022-04-12 12:01:40|34802|34782|34802.9|34782.9|34803.4|34783.4|34801.8|34781.8|18
1649764910000|2022-04-12 12:01:50|34803.1|34783.1|34815.2|34765.2|34818.9|34785.4|34799.7|34753.1|27
1649764920000|2022-04-12 12:02:00|34799.6|34779.6|34799.9|34779.9|34806|34786|34797.2|34777.2|30
1649764930000|2022-04-12 12:02:10|34801.9|34781.9|34800.4|34780.4|34803.2|34783.2|34800.2|34780.2|30
1649764940000|2022-04-12 12:02:20|34800.8|34780.8|34800.3|34780.3|34801.9|34781.9|34798.3|34778.3|27
1649764950000|2022-04-12 12:02:30|34799.8|34779.8|34796.2|34776.2|34799.8|34779.8|34794.2|34774.2|23
1649764960000|2022-04-12 12:02:40|34796.3|34776.3|34794.9|34774.9|34796.8|34776.8|34794.2|34774.2|25
1649764970000|2022-04-12 12:02:50|34794.8|34774.8|34794.8|34774.8|34795.5|34775.5|34794.8|34774.8|14
1649764980000|2022-04-12 12:03:00|34794.3|34774.3|34795.3|34775.3|34795.9|34775.9|34794.3|34774.3|18
1649764990000|2022-04-12 12:03:10|34794.9|34774.9|34794.8|34774.8|34796.2|34776.2|34793.9|34773.9|17
1649765000000|2022-04-12 12:03:20|34794.2|34774.2|34792.2|34772.2|34794.6|34774.6|34792.2|34772.2|24
1649765010000|2022-04-12 12:03:30|34792.7|34772.7|34795.2|34775.2|34798.8|34778.8|34791.9|34771.9|17
1649765020000|2022-04-12 12:03:40|34793.5|34773.5|34804.4|34754.4|34813.6|34775.8|34791|34747.9|28
1649765030000|2022-04-12 12:03:50|34804.7|34754.7|34790.4|34770.4|34804.7|34772.3|34789.7|34754.7|32
1649765040000|2022-04-12 12:04:00|34791|34771|34791.8|34771.8|34792|34772|34789.3|34769.3|23
1649765050000|2022-04-12 12:04:10|34792|34772|34789.9|34769.9|34792.3|34772.3|34787.9|34767.9|14
1649765060000|2022-04-12 12:04:20|34789.5|34769.5|34790.3|34770.3|34790.4|34770.4|34788.9|34768.9|16
1649765070000|2022-04-12 12:04:30|34789.9|34769.9|34812.3|34745.8|34813|34773.9|34789.3|34740.8|16
1649765080000|2022-04-12 12:04:40|34812.8|34743.5|34791.8|34771.8|34822.2|34773.8|34791.3|34741.5|26
1649765090000|2022-04-12 12:04:50|34794.1|34774.1|34807.1|34757.1|34815.6|34774.1|34791.8|34752.8|20
1649765100000|2022-04-12 12:05:00|34807.2|34757.2|34807.2|34757.2|34808.8|34758.8|34806.5|34756.5|16
1649765110000|2022-04-12 12:05:10|34807|34757|34806.6|34756.6|34816.8|34774.9|34794.9|34749.4|17
1649765120000|2022-04-12 12:05:20|34807.1|34757.1|34807.3|34757.3|34815.6|34778.3|34792.8|34750.7|25
1649765130000|2022-04-12 12:05:30|34807|34757|34807.5|34757.5|34809.4|34759.4|34806.6|34756.6|19
1649765140000|2022-04-12 12:05:40|34810.4|34760.4|34811.5|34745.9|34813.2|34760.4|34805.3|34741.8|22
1649765150000|2022-04-12 12:05:50|34811.7|34747.4|34790.6|34770.6|34812.7|34773.2|34790.6|34746.7|23
1649765160000|2022-04-12 12:06:00|34791.9|34771.9|34791.1|34771.1|34791.9|34771.9|34791|34771|17
1649765170000|2022-04-12 12:06:10|34791|34771|34790.3|34770.3|34809.6|34777.4|34787.6|34741.5|26
1649765180000|2022-04-12 12:06:20|34789.4|34769.4|34807.5|34742|34808.5|34769.4|34787|34740.6|20
1649765190000|2022-04-12 12:06:30|34801.5|34751.5|34799.9|34749.9|34807.7|34768.8|34784.2|34738.3|26
1649765200000|2022-04-12 12:06:40|34800.1|34750.1|34789.5|34769.5|34806.7|34769.5|34789.1|34742|25
1649765210000|2022-04-12 12:06:50|34789.2|34769.2|34805.9|34743.4|34811.4|34769.7|34784.3|34743.2|22
1649765220000|2022-04-12 12:07:00|34806.8|34741.8|34786|34766|34807.5|34767.9|34785.9|34739.9|29
1649765230000|2022-04-12 12:07:10|34785.6|34765.6|34783.5|34763.5|34785.7|34765.7|34783|34763|25
1649765240000|2022-04-12 12:07:20|34783.3|34763.3|34780|34760|34783.3|34763.3|34780|34760|23
1649765250000|2022-04-12 12:07:30|34780.3|34760.3|34783.9|34763.9|34784.1|34764.1|34780.3|34760.3|20
1649765260000|2022-04-12 12:07:40|34783.8|34763.8|34782.5|34762.5|34783.8|34763.8|34782.5|34762.5|15
1649765270000|2022-04-12 12:07:50|34782.6|34762.6|34783.2|34763.2|34784.2|34764.2|34782.2|34762.2|11
1649765280000|2022-04-12 12:08:00|34783.5|34763.5|34795.2|34745.2|34804|34769.3|34779.7|34736.9|29
1649765290000|2022-04-12 12:08:10|34795.1|34745.1|34781.7|34761.7|34802.6|34763.4|34781.6|34736.7|22
1649765300000|2022-04-12 12:08:20|34781.4|34761.4|34782.8|34762.8|34783.7|34763.7|34781.1|34761.1|19
1649765310000|2022-04-12 12:08:30|34782.5|34762.5|34802.5|34732.8|34802.6|34762.9|34779.3|34729|22
1649765320000|2022-04-12 12:08:40|34794.2|34744.2|34778.1|34758.1|34800.8|34758.8|34777|34735.8|23
1649765330000|2022-04-12 12:08:50|34777.6|34757.6|34777.5|34757.5|34778.5|34758.5|34777.1|34757.1|19
1649765340000|2022-04-12 12:09:00|34778|34758|34781|34761|34802.3|34763.1|34778|34734.5|28
1649765350000|2022-04-12 12:09:10|34781.1|34761.1|34781.3|34761.3|34783.8|34763.8|34779.9|34759.9|24
1649765360000|2022-04-12 12:09:20|34781.7|34761.7|34786.6|34766.6|34786.6|34766.6|34781|34761|18
1649765370000|2022-04-12 12:09:30|34786.7|34766.7|34784.4|34764.4|34807.3|34769.5|34784.4|34735.9|29
1649765380000|2022-04-12 12:09:40|34783.5|34763.5|34783.7|34763.7|34784.5|34764.5|34780.8|34760.8|26
1649765390000|2022-04-12 12:09:50|34784.1|34764.1|34783.7|34763.7|34784.6|34764.6|34782.4|34762.4|24
1649765400000|2022-04-12 12:10:00|34783.9|34763.9|34785.8|34765.8|34787.1|34767.1|34783.8|34763.8|23
1649765410000|2022-04-12 12:10:10|34786.1|34766.1|34777.5|34757.5|34786.6|34766.6|34776.7|34756.7|29
1649765420000|2022-04-12 12:10:20|34776.5|34756.5|34802.3|34739.8|34803.8|34762.2|34776.5|34739.8|26
1649765430000|2022-04-12 12:10:30|34795.6|34745.6|34787.4|34767.4|34807.1|34767.4|34781.7|34738.2|25
1649765440000|2022-04-12 12:10:40|34786.6|34766.6|34780.4|34760.4|34786.6|34766.6|34780.4|34760.4|28
1649765450000|2022-04-12 12:10:50|34783.2|34763.2|34779.6|34759.6|34783.2|34763.2|34778.2|34758.2|33
1649765460000|2022-04-12 12:11:00|34779.8|34759.8|34779.5|34759.5|34781.2|34761.2|34779|34759|22
1649765470000|2022-04-12 12:11:10|34778.5|34758.5|34779.2|34759.2|34780.8|34760.8|34778.5|34758.5|15
1649765480000|2022-04-12 12:11:20|34779.4|34759.4|34779.3|34759.3|34800.3|34761.8|34779.3|34737.2|23
1649765490000|2022-04-12 12:11:30|34781.4|34761.4|34781.5|34761.5|34782.1|34762.1|34779.8|34759.8|25
1649765500000|2022-04-12 12:11:40|34782.9|34762.9|34782.5|34762.5|34782.9|34762.9|34779.2|34759.2|22
1649765510000|2022-04-12 12:11:50|34781.6|34761.6|34790.1|34770.1|34790.1|34770.1|34781.2|34761.2|22
1649765520000|2022-04-12 12:12:00|34789.9|34769.9|34788.8|34768.8|34790.1|34770.1|34788.8|34768.8|16
1649765530000|2022-04-12 12:12:10|34788.4|34768.4|34779.5|34759.5|34798.6|34768.4|34779.5|34734.9|26
1649765540000|2022-04-12 12:12:20|34778.5|34758.5|34780.9|34760.9|34782.1|34762.1|34778.5|34758.5|18
1649765550000|2022-04-12 12:12:30|34782|34762|34783.2|34763.2|34803.4|34765.9|34780.4|34739.2|26
1649765560000|2022-04-12 12:12:40|34782.9|34762.9|34784.7|34764.7|34809.5|34766.4|34782.3|34739.7|33
1649765570000|2022-04-12 12:12:50|34785.1|34765.1|34782.2|34762.2|34785.9|34765.9|34779.1|34759.1|23
1649765580000|2022-04-12 12:13:00|34783.8|34763.8|34784.7|34764.7|34785.4|34765.4|34783.1|34763.1|23
1649765590000|2022-04-12 12:13:10|34785.3|34765.3|34786.7|34766.7|34790.4|34770.4|34784.2|34764.2|29
1649765600000|2022-04-12 12:13:20|34786.6|34766.6|34789.5|34769.5|34789.5|34769.5|34785.1|34765.1|22
1649765610000|2022-04-12 12:13:30|34788.4|34768.4|34786.5|34766.5|34788.9|34768.9|34786|34766|20
1649765620000|2022-04-12 12:13:40|34786.2|34766.2|34788.8|34768.8|34789.4|34769.4|34786.2|34766.2|22
1649765630000|2022-04-12 12:13:50|34789|34769|34788.2|34768.2|34789|34769|34787.2|34767.2|21
1649765640000|2022-04-12 12:14:00|34788.3|34768.3|34788.1|34768.1|34790.9|34770.9|34786.8|34766.8|23
1649765650000|2022-04-12 12:14:10|34788.6|34768.6|34791.3|34771.3|34815.3|34773.4|34787.8|34746.4|26
1649765660000|2022-04-12 12:14:20|34790.4|34770.4|34791.3|34771.3|34793.3|34773.3|34790.2|34770.2|22
1649765670000|2022-04-12 12:14:30|34790.8|34770.8|34797.8|34777.8|34798.1|34778.1|34790.8|34770.8|13
1649765680000|2022-04-12 12:14:40|34798|34778|34798|34778|34799.2|34779.2|34797.7|34777.7|14
1649765690000|2022-04-12 12:14:50|34797.4|34777.4|34799.5|34779.5|34799.5|34779.5|34796.1|34776.1|15
1649765700000|2022-04-12 12:15:00|34797.3|34777.3|34809.7|34759.7|34821.1|34780.4|34797.3|34748.3|26
1649765710000|2022-04-12 12:15:10|34818.4|34753.7|34796.1|34776.1|34819.4|34777.6|34795.6|34753.7|25
1649765720000|2022-04-12 12:15:20|34795.9|34775.9|34800.1|34780.1|34800.4|34780.4|34795.5|34775.5|22
1649765730000|2022-04-12 12:15:30|34797.4|34777.4|34798.9|34778.9|34800.8|34780.8|34796.8|34776.8|25
1649765740000|2022-04-12 12:15:40|34798.8|34778.8|34798.9|34778.9|34800.3|34780.3|34797.5|34777.5|24
1649765750000|2022-04-12 12:15:50|34798.8|34778.8|34804.1|34784.1|34804.4|34784.4|34797.2|34777.2|19
1649765760000|2022-04-12 12:16:00|34805|34785|34803.9|34783.9|34805.3|34785.3|34802|34782|22
1649765770000|2022-04-12 12:16:10|34803.6|34783.6|34802.2|34782.2|34803.6|34783.6|34802.1|34782.1|13
1649765780000|2022-04-12 12:16:20|34802.6|34782.6|34797.9|34777.9|34802.9|34782.9|34795.6|34775.6|18
1649765790000|2022-04-12 12:16:30|34797|34777|34813.5|34749.9|34821|34779.2|34796.1|34748.2|36
1649765800000|2022-04-12 12:16:40|34808.6|34758.6|34795.3|34775.3|34820.9|34777|34794.2|34751|32
1649765810000|2022-04-12 12:16:50|34794.9|34774.9|34795.5|34775.5|34796|34776|34794.5|34774.5|27
1649765820000|2022-04-12 12:17:00|34795.8|34775.8|34818.1|34751.5|34819.6|34776.9|34793.5|34750.4|24
1649765830000|2022-04-12 12:17:10|34817.2|34752.5|34794.5|34774.5|34819.8|34775.2|34792|34751.1|23
1649765840000|2022-04-12 12:17:20|34814.9|34752.1|34807.9|34757.9|34814.9|34760.8|34807.9|34752.1|23
1649765850000|2022-04-12 12:17:30|34808.5|34758.5|34794.9|34774.9|34819.2|34776.4|34792.4|34751.1|26
1649765860000|2022-04-12 12:17:40|34794.1|34774.1|34795.3|34775.3|34795.3|34775.3|34793.8|34773.8|15
1649765870000|2022-04-12 12:17:50|34794.8|34774.8|34811.1|34761.1|34817.8|34776.9|34793.2|34754.6|27
1649765880000|2022-04-12 12:18:00|34816.4|34754|34798.1|34778.1|34818.6|34779.6|34794.2|34754|25
1649765890000|2022-04-12 12:18:10|34796.8|34776.8|34793.4|34773.4|34822.3|34780.2|34793|34751.6|27
1649765900000|2022-04-12 12:18:20|34795.5|34775.5|34795|34775|34797.4|34777.4|34793.5|34773.5|20
1649765910000|2022-04-12 12:18:30|34796.2|34776.2|34814.2|34764.2|34822.5|34780.3|34796.2|34760|26
1649765920000|2022-04-12 12:18:40|34815.2|34765.2|34820.4|34756.5|34820.4|34765.3|34813.7|34756.5|13
1649765930000|2022-04-12 12:18:50|34820.7|34756.7|34816.3|34766.3|34820.7|34766.8|34813.1|34756.1|13
1649765940000|2022-04-12 12:19:00|34813.3|34763.3|34798|34778|34815.3|34779.8|34796.2|34763.3|29
1649765950000|2022-04-12 12:19:10|34798.2|34778.2|34798.3|34778.3|34800.2|34780.2|34796.9|34776.9|24
1649765960000|2022-04-12 12:19:20|34797.1|34777.1|34798.8|34778.8|34799.5|34779.5|34796.4|34776.4|22
1649765970000|2022-04-12 12:19:30|34798.5|34778.5|34798.2|34778.2|34799.7|34779.7|34798|34778|21
1649765980000|2022-04-12 12:19:40|34798.4|34778.4|34806.1|34786.1|34806.5|34786.5|34798.4|34778.4|24
1649765990000|2022-04-12 12:19:50|34806.5|34786.5|34803.9|34783.9|34806.5|34786.5|34802|34782|33
1649766000000|2022-04-12 12:20:00|34800.6|34780.6|34789.8|34769.8|34800.6|34780.6|34788.6|34768.6|32
1649766010000|2022-04-12 12:20:10|34790.1|34770.1|34790.9|34770.9|34791.3|34771.3|34789.3|34769.3|23
1649766020000|2022-04-12 12:20:20|34791.6|34771.6|34795.7|34775.7|34795.7|34775.7|34791.6|34771.6|21
1649766030000|2022-04-12 12:20:30|34795.5|34775.5|34794.3|34774.3|34801.9|34781.9|34793.3|34773.3|18
1649766040000|2022-04-12 12:20:40|34793.9|34773.9|34795.4|34775.4|34796.1|34776.1|34793.9|34773.9|18
1649766050000|2022-04-12 12:20:50|34795.6|34775.6|34792.5|34772.5|34797.6|34777.6|34792.5|34772.5|24
1649766060000|2022-04-12 12:21:00|34793.6|34773.6|34793.5|34773.5|34814.2|34774.9|34791.4|34751.5|30
1649766070000|2022-04-12 12:21:10|34793.2|34773.2|34793.6|34773.6|34794.5|34774.5|34792.4|34772.4|22
1649766080000|2022-04-12 12:21:20|34793.5|34773.5|34794|34774|34796.1|34776.1|34793.5|34773.5|18
1649766090000|2022-04-12 12:21:30|34794.1|34774.1|34794.9|34774.9|34796.5|34776.5|34792.9|34772.9|16
1649766100000|2022-04-12 12:21:40|34795|34775|34795.3|34775.3|34795.7|34775.7|34794.7|34774.7|10
1649766110000|2022-04-12 12:21:50|34794.8|34774.8|34795|34775|34795.3|34775.3|34793.7|34773.7|18
1649766120000|2022-04-12 12:22:00|34795.3|34775.3|34793.7|34773.7|34795.9|34775.9|34793.7|34773.7|23
1649766130000|2022-04-12 12:22:10|34794|34774|34795.1|34775.1|34795.7|34775.7|34794|34774|17
1649766140000|2022-04-12 12:22:20|34795.5|34775.5|34800.8|34780.8|34800.9|34780.9|34795.1|34775.1|26
1649766150000|2022-04-12 12:22:30|34800.6|34780.6|34801|34781|34801|34781|34799.5|34779.5|30
1649766160000|2022-04-12 12:22:40|34801.2|34781.2|34803.4|34783.4|34823.2|34783.8|34800.5|34759.3|28
1649766170000|2022-04-12 12:22:50|34804.4|34784.4|34807.5|34787.5|34807.5|34787.5|34803.7|34783.7|22
1649766180000|2022-04-12 12:23:00|34807.1|34787.1|34808.1|34788.1|34808.1|34788.1|34806.3|34786.3|18
1649766190000|2022-04-12 12:23:10|34808|34788|34807.2|34787.2|34808.6|34788.6|34806.6|34786.6|27
1649766200000|2022-04-12 12:23:20|34807.4|34787.4|34807.5|34787.5|34807.9|34787.9|34805.2|34785.2|28
1649766210000|2022-04-12 12:23:30|34807.3|34787.3|34810.7|34790.7|34810.7|34790.7|34807.3|34787.3|27
1649766220000|2022-04-12 12:23:40|34810.6|34790.6|34812.6|34792.6|34812.7|34792.7|34809.6|34789.6|28
1649766230000|2022-04-12 12:23:50|34812.4|34792.4|34813.2|34793.2|34813.5|34793.5|34810.9|34790.9|25
1649766240000|2022-04-12 12:24:00|34813.6|34793.6|34815.4|34795.4|34815.7|34795.7|34813.6|34793.6|20
1649766250000|2022-04-12 12:24:10|34815.7|34795.7|34817.7|34797.7|34817.9|34797.9|34815.5|34795.5|25
1649766260000|2022-04-12 12:24:20|34817.6|34797.6|34817.5|34797.5|34817.6|34797.6|34816.5|34796.5|22
1649766270000|2022-04-12 12:24:30|34817.1|34797.1|34819.8|34799.8|34823.1|34803.1|34816.9|34796.9|28
1649766280000|2022-04-12 12:24:40|34820.4|34800.4|34817.6|34797.6|34823.8|34803.8|34817.6|34797.6|16
1649766290000|2022-04-12 12:24:50|34818.3|34798.3|34817.9|34797.9|34820.7|34800.7|34814.3|34794.3|27
1649766300000|2022-04-12 12:25:00|34820|34800|34819.3|34799.3|34827.7|34807.7|34814.5|34794.5|33
1649766310000|2022-04-12 12:25:10|34824.5|34804.5|34836.1|34816.1|34854.8|34820.8|34819.7|34777.1|31
1649766320000|2022-04-12 12:25:20|34838.7|34818.7|34837.3|34817.3|34838.7|34818.7|34835.7|34815.7|14
1649766330000|2022-04-12 12:25:30|34839.3|34819.3|34841.3|34821.3|34842.4|34822.4|34838.2|34818.2|32
1649766340000|2022-04-12 12:25:40|34840.9|34820.9|34843.5|34823.5|34843.6|34823.6|34838.6|34818.6|26
1649766350000|2022-04-12 12:25:50|34843.2|34823.2|34846.8|34826.8|34862.2|34828.2|34843.1|34799.3|24
1649766360000|2022-04-12 12:26:00|34847.1|34827.1|34847.1|34827.1|34848.1|34828.1|34846.3|34826.3|31
1649766370000|2022-04-12 12:26:10|34847|34827|34847.5|34827.5|34848.2|34828.2|34846.2|34826.2|22
1649766380000|2022-04-12 12:26:20|34847.4|34827.4|34849.3|34829.3|34854.4|34834.4|34847.3|34827.3|25
1649766390000|2022-04-12 12:26:30|34849.9|34829.9|34849.8|34829.8|34852.2|34832.2|34847.4|34827.4|28
1649766400000|2022-04-12 12:26:40|34850.1|34830.1|34848.4|34828.4|34850.5|34830.5|34847.9|34827.9|19
1649766410000|2022-04-12 12:26:50|34848.1|34828.1|34848.9|34828.9|34851|34831|34847.5|34827.5|20
1649766420000|2022-04-12 12:27:00|34848.6|34828.6|34848.8|34828.8|34850|34830|34848.5|34828.5|26
1649766430000|2022-04-12 12:27:10|34849|34829|34850.3|34830.3|34852.4|34832.4|34848.5|34828.5|24
1649766440000|2022-04-12 12:27:20|34851.1|34831.1|34851.3|34831.3|34852.3|34832.3|34850.7|34830.7|27
1649766450000|2022-04-12 12:27:30|34851.4|34831.4|34851.1|34831.1|34851.7|34831.7|34850.6|34830.6|17
1649766460000|2022-04-12 12:27:40|34852|34832|34851.7|34831.7|34852.1|34832.1|34844|34824|23
1649766470000|2022-04-12 12:27:50|34849|34829|34848.1|34828.1|34851.4|34831.4|34845.9|34825.9|29
1649766480000|2022-04-12 12:28:00|34847.9|34827.9|34844.9|34824.9|34866.3|34828.2|34844.9|34803|31
1649766490000|2022-04-12 12:28:10|34845.1|34825.1|34860.4|34810.4|34867.7|34827.6|34844.7|34804.2|23
1649766500000|2022-04-12 12:28:20|34868.2|34803.3|34873.5|34810|34875.2|34814.6|34861.3|34803.3|26
1649766510000|2022-04-12 12:28:30|34852.9|34832.9|34854.3|34834.3|34856.5|34836.5|34852.4|34832.4|31
1649766520000|2022-04-12 12:28:40|34854.9|34834.9|34877.3|34811.7|34885.3|34839.4|34854.9|34803.3|33
1649766530000|2022-04-12 12:28:50|34878.4|34812.3|34868|34818|34880.4|34818.7|34867.8|34804.5|30
1649766540000|2022-04-12 12:29:00|34867.7|34817.7|34867.4|34817.4|34873.3|34817.7|34864.6|34808.3|29
1649766550000|2022-04-12 12:29:10|34873.2|34809.3|34935|34832|34940.6|34858.3|34867.1|34808.3|35
1649766560000|2022-04-12 12:29:20|34942.6|34838.4|34938.3|34824.3|34954.8|34857.5|34918.6|34815.9|37
1649766570000|2022-04-12 12:29:30|34936|34817|34937.3|34817.3|34949.8|34834.4|34929.8|34813|40
1649766580000|2022-04-12 12:29:40|34937.9|34817.9|34932.5|34812.5|34937.9|34818.3|34930.5|34812|37
1649766590000|2022-04-12 12:29:50|34929.7|34809.7|34910.1|34790.1|34930.1|34810.1|34903|34783|33
1649766600000|2022-04-12 12:30:00|34913.9|34793.9|34886.2|34766.2|34920.8|34800.8|34868.1|34748.1|40
1649766610000|2022-04-12 12:30:10|34886.6|34766.6|34861.2|34741.2|34886.6|34766.6|34858.9|34738.9|40
1649766620000|2022-04-12 12:30:20|34863.1|34743.1|34837|34717|34866.1|34746.1|34831.9|34711.9|40
1649766630000|2022-04-12 12:30:30|34834.8|34714.8|34837.9|34732|34853.9|34733.9|34830.4|34712.9|40
1649766640000|2022-04-12 12:30:40|34831.9|34731.2|34830|34710|34845.7|34733.7|34821.3|34708.1|40
1649766650000|2022-04-12 12:30:50|34831.4|34711.4|34850.4|34730.4|34859.3|34739.3|34820.2|34709.9|38
1649766660000|2022-04-12 12:31:00|34853.6|34733.6|34856.9|34736.9|34858.1|34738.1|34846.7|34726.7|38
1649766670000|2022-04-12 12:31:10|34854.5|34739.4|34875.8|34755.8|34875.8|34755.8|34853|34733|40
1649766680000|2022-04-12 12:31:20|34876.8|34756.8|34854.9|34739.7|34876.9|34759|34850.8|34739.3|39
1649766690000|2022-04-12 12:31:30|34857.3|34738.6|34847.1|34750.6|34858.1|34750.6|34837.8|34733.7|40
1649766700000|2022-04-12 12:31:40|34847.8|34750.3|34844.2|34746|34856.7|34754.4|34843.3|34744.7|38
1649766710000|2022-04-12 12:31:50|34844.4|34744.3|34846.1|34754.3|34850|34757.5|34837.9|34741|40
1649766720000|2022-04-12 12:32:00|34847.4|34755.8|34846.7|34764.8|34854.2|34766.9|34841.4|34751.8|40
1649766730000|2022-04-12 12:32:10|34846.6|34764.3|34843.3|34757.1|34850.3|34765.3|34801.7|34751|40
1649766740000|2022-04-12 12:32:20|34841|34760.4|34841.9|34762|34846.9|34762.2|34836.4|34754.8|37
1649766750000|2022-04-12 12:32:30|34843.3|34761.1|34833.6|34752.3|34844.5|34761.6|34831|34749.4|39
1649766760000|2022-04-12 12:32:40|34834.2|34752.9|34822|34732.5|34843.3|34752.9|34821.1|34731.7|38
1649766770000|2022-04-12 12:32:50|34821|34729.6|34821.9|34733.1|34828.9|34735.9|34809.5|34724.6|40
1649766780000|2022-04-12 12:33:00|34821.5|34731.9|34796.2|34732.1|34821.5|34737|34796.2|34724.9|40
1649766790000|2022-04-12 12:33:10|34797.4|34731.9|34791.6|34741.6|34812.6|34741.6|34780.7|34722.6|40
1649766800000|2022-04-12 12:33:20|34798.2|34734.3|34789.9|34739.9|34804.1|34743.2|34789.1|34731.1|40
1649766810000|2022-04-12 12:33:30|34789.4|34739.4|34778.7|34758.7|34792.3|34759.5|34771.8|34737.9|39
1649766820000|2022-04-12 12:33:40|34777.6|34757.6|34798.9|34748.9|34811.3|34762.2|34776.9|34741|40
1649766830000|2022-04-12 12:33:50|34798.5|34748.5|34804.5|34754.5|34820.7|34762.4|34798|34748|38
1649766840000|2022-04-12 12:34:00|34802.7|34752.7|34790.2|34770.2|34821|34778.8|34789.3|34752.7|38
1649766850000|2022-04-12 12:34:10|34791.6|34771.6|34799.9|34779.9|34799.9|34779.9|34787.3|34767.3|39
1649766860000|2022-04-12 12:34:20|34800.7|34780.7|34802.6|34782.6|34805.5|34785.5|34798.8|34778.8|40
1649766870000|2022-04-12 12:34:30|34803.7|34783.7|34797.9|34777.9|34803.7|34783.7|34797|34777|37
1649766880000|2022-04-12 12:34:40|34796.6|34776.6|34795.9|34775.9|34797.1|34777.1|34793.2|34773.2|37
1649766890000|2022-04-12 12:34:50|34795.8|34775.8|34794.3|34774.3|34799.3|34779.3|34793.4|34773.4|35
1649766900000|2022-04-12 12:35:00|34794.4|34774.4|34797.6|34777.6|34801.2|34781.2|34794.4|34774.4|37
1649766910000|2022-04-12 12:35:10|34797.7|34777.7|34812.8|34792.8|34813.4|34793.4|34794.8|34774.8|36
1649766920000|2022-04-12 12:35:20|34813|34793|34812.8|34792.8|34814.5|34794.5|34809.8|34789.8|30
1649766930000|2022-04-12 12:35:30|34812.9|34792.9|34807.6|34787.6|34813|34793|34807.5|34787.5|35
1649766940000|2022-04-12 12:35:40|34807.7|34787.7|34799.8|34779.8|34808.6|34788.6|34799.8|34779.8|34
1649766950000|2022-04-12 12:35:50|34800.1|34780.1|34807.7|34787.7|34807.7|34787.7|34798.7|34778.7|39
1649766960000|2022-04-12 12:36:00|34806.8|34786.8|34815.6|34795.6|34815.6|34795.6|34806.8|34786.8|34
1649766970000|2022-04-12 12:36:10|34815.4|34795.4|34819.7|34799.7|34826.2|34806.2|34815.4|34795.4|37
1649766980000|2022-04-12 12:36:20|34819.8|34799.8|34823.6|34803.6|34825.2|34805.2|34819.7|34799.7|36
1649766990000|2022-04-12 12:36:30|34823.9|34803.9|34830.2|34810.2|34830.2|34810.2|34823|34803|30
1649767000000|2022-04-12 12:36:40|34829|34809|34822.5|34802.5|34829|34809|34818.2|34798.2|39
1649767010000|2022-04-12 12:36:50|34820.8|34800.8|34833.9|34813.9|34835|34815|34820.4|34800.4|35
1649767020000|2022-04-12 12:37:00|34834.5|34814.5|34838.7|34818.7|34839.4|34819.4|34834|34814|36
1649767030000|2022-04-12 12:37:10|34839.8|34819.8|34833.7|34813.7|34840.4|34820.4|34830.6|34810.6|36
1649767040000|2022-04-12 12:37:20|34834.6|34814.6|34828.8|34808.8|34835.6|34815.6|34825|34805|36
1649767050000|2022-04-12 12:37:30|34829.9|34809.9|34824.6|34804.6|34830.6|34810.6|34823.9|34803.9|37
1649767060000|2022-04-12 12:37:40|34824.2|34804.2|34822.8|34802.8|34826.2|34806.2|34822.8|34802.8|35
1649767070000|2022-04-12 12:37:50|34823|34803|34821.4|34801.4|34826.6|34806.6|34819.6|34799.6|34
1649767080000|2022-04-12 12:38:00|34821.6|34801.6|34816.1|34796.1|34821.6|34801.6|34816.1|34796.1|38
1649767090000|2022-04-12 12:38:10|34817.6|34797.6|34814.3|34794.3|34818.7|34798.7|34811.3|34791.3|37
1649767100000|2022-04-12 12:38:20|34813.3|34793.3|34815.7|34795.7|34822.3|34802.3|34813.3|34793.3|35
1649767110000|2022-04-12 12:38:30|34816.4|34796.4|34813.1|34793.1|34816.6|34796.6|34810|34790|35
1649767120000|2022-04-12 12:38:40|34812.2|34792.2|34807.2|34787.2|34812.2|34792.2|34806|34786|34
1649767130000|2022-04-12 12:38:50|34807.6|34787.6|34802.8|34782.8|34807.6|34787.6|34800.4|34780.4|38
1649767140000|2022-04-12 12:39:00|34802.4|34782.4|34803.5|34783.5|34804|34784|34800.7|34780.7|37
1649767150000|2022-04-12 12:39:10|34803.4|34783.4|34814.1|34794.1|34814.1|34794.1|34803.4|34783.4|35
1649767160000|2022-04-12 12:39:20|34812.8|34792.8|34809.2|34789.2|34814.4|34794.4|34806.6|34786.6|38
1649767170000|2022-04-12 12:39:30|34808|34788|34809.7|34789.7|34810.5|34790.5|34804.9|34784.9|36
1649767180000|2022-04-12 12:39:40|34809|34789|34809|34789|34811.4|34791.4|34808|34788|36
1649767190000|2022-04-12 12:39:50|34809.2|34789.2|34806.6|34786.6|34815|34795|34806.1|34786.1|37
1649767200000|2022-04-12 12:40:00|34807.2|34787.2|34801.4|34781.4|34807.9|34787.9|34799.3|34779.3|36
1649767210000|2022-04-12 12:40:10|34802.8|34782.8|34787.8|34767.8|34802.8|34782.8|34787.8|34767.8|37
1649767220000|2022-04-12 12:40:20|34789.3|34769.3|34782|34762|34789.8|34769.8|34782|34762|39
1649767230000|2022-04-12 12:40:30|34782.6|34762.6|34780.2|34760.2|34783.8|34763.8|34779.1|34759.1|34
1649767240000|2022-04-12 12:40:40|34780.3|34760.3|34784.3|34764.3|34786.5|34766.5|34778.3|34758.3|36
1649767250000|2022-04-12 12:40:50|34783.8|34763.8|34771.2|34751.2|34784.5|34764.5|34771.2|34751.2|36
1649767260000|2022-04-12 12:41:00|34772.8|34752.8|34772.5|34752.5|34775.9|34755.9|34765.3|34745.3|40
1649767270000|2022-04-12 12:41:10|34774.3|34754.3|34775.3|34755.3|34775.7|34755.7|34769.8|34749.8|37
1649767280000|2022-04-12 12:41:20|34774.2|34754.2|34774.1|34754.1|34777.8|34757.8|34771.1|34751.1|37
1649767290000|2022-04-12 12:41:30|34774.6|34754.6|34777.5|34757.5|34777.6|34757.6|34773.8|34753.8|35
1649767300000|2022-04-12 12:41:40|34777.2|34757.2|34777.1|34757.1|34777.2|34757.2|34773.5|34753.5|32
1649767310000|2022-04-12 12:41:50|34777.4|34757.4|34772.6|34752.6|34777.4|34757.4|34766|34746|39
1649767320000|2022-04-12 12:42:00|34769.9|34749.9|34773.1|34753.1|34775.1|34755.1|34769.9|34749.9|39
1649767330000|2022-04-12 12:42:10|34773.6|34753.6|34757.6|34737.6|34774|34754|34750.7|34730.7|37
1649767340000|2022-04-12 12:42:20|34756|34736|34751.3|34731.3|34763|34743|34748|34728|38
1649767350000|2022-04-12 12:42:30|34751.6|34731.6|34743.2|34723.2|34754.7|34734.7|34743.2|34723.2|39
1649767360000|2022-04-12 12:42:40|34741.7|34721.7|34732.2|34712.2|34741.7|34721.7|34723.9|34703.9|36
1649767370000|2022-04-12 12:42:50|34722|34702|34729.9|34709.9|34730.7|34710.7|34720.1|34700.1|29
1649767380000|2022-04-12 12:43:00|34729.1|34709.1|34716.4|34696.4|34731|34711|34714.9|34694.9|33
1649767390000|2022-04-12 12:43:10|34717.3|34697.3|34714.9|34694.9|34718.9|34698.9|34712.5|34692.5|38
1649767400000|2022-04-12 12:43:20|34714.3|34694.3|34716.8|34696.8|34716.8|34696.8|34711.7|34691.7|36
1649767410000|2022-04-12 12:43:30|34716.9|34696.9|34705.4|34685.4|34717.7|34697.7|34703.4|34683.4|35
1649767420000|2022-04-12 12:43:40|34705.8|34685.8|34707.5|34687.5|34710.2|34690.2|34705.8|34685.8|37
1649767430000|2022-04-12 12:43:50|34707.6|34687.6|34699.1|34679.1|34707.7|34687.7|34699.1|34679.1|35
1649767440000|2022-04-12 12:44:00|34698.9|34678.9|34686.6|34666.6|34699.7|34679.7|34686.4|34666.4|34
1649767450000|2022-04-12 12:44:10|34686.8|34666.8|34692|34672|34692|34672|34684.9|34664.9|38
1649767460000|2022-04-12 12:44:20|34691.5|34671.5|34700.3|34680.3|34700.3|34680.3|34688.3|34668.3|37
1649767470000|2022-04-12 12:44:30|34699.9|34679.9|34701|34681|34701.8|34681.8|34692.8|34672.8|38
1649767480000|2022-04-12 12:44:40|34701.2|34681.2|34696.3|34676.3|34701.7|34681.7|34689.3|34669.3|39
1649767490000|2022-04-12 12:44:50|34696.6|34676.6|34687.9|34667.9|34698.8|34678.8|34687.9|34667.9|39
1649767500000|2022-04-12 12:45:00|34687.4|34667.4|34687.6|34667.6|34687.6|34667.6|34673.7|34653.7|39
1649767510000|2022-04-12 12:45:10|34687|34667|34689.6|34669.6|34692.5|34672.5|34685.6|34665.6|35
1649767520000|2022-04-12 12:45:20|34689.8|34669.8|34694|34674|34695.6|34675.6|34682.6|34662.6|37
1649767530000|2022-04-12 12:45:30|34695.5|34675.5|34691.8|34671.8|34695.5|34675.5|34691.1|34671.1|29
1649767540000|2022-04-12 12:45:40|34692|34672|34696.6|34676.6|34702.1|34682.1|34690.5|34670.5|36
1649767550000|2022-04-12 12:45:50|34696.9|34676.9|34695.9|34675.9|34698.1|34678.1|34693.7|34673.7|38
1649767560000|2022-04-12 12:46:00|34696.5|34676.5|34686.2|34666.2|34696.5|34676.5|34685.5|34665.5|35
1649767570000|2022-04-12 12:46:10|34685.8|34665.8|34691.3|34671.3|34694.2|34674.2|34685|34665|36
1649767580000|2022-04-12 12:46:20|34691.2|34671.2|34687|34667|34692.3|34672.3|34684.1|34664.1|37
1649767590000|2022-04-12 12:46:30|34687.1|34667.1|34693|34673|34693.5|34673.5|34684.7|34664.7|38
1649767600000|2022-04-12 12:46:40|34692.5|34672.5|34694.4|34674.4|34699.3|34679.3|34692|34672|37
1649767610000|2022-04-12 12:46:50|34694.5|34674.5|34701.3|34626.9|34701.3|34678.6|34676.7|34626.9|38
1649767620000|2022-04-12 12:47:00|34698.2|34629.3|34664.5|34644.5|34700.4|34648|34661.3|34627.5|39
1649767630000|2022-04-12 12:47:10|34665.4|34645.4|34690.6|34628.1|34696.4|34646.8|34653.4|34623.7|37
1649767640000|2022-04-12 12:47:20|34692.9|34627.1|34692.5|34625.4|34694.8|34628.6|34690.7|34625|40
1649767650000|2022-04-12 12:47:30|34693.7|34625.7|34689.2|34622.7|34693.7|34631.4|34680.3|34620.4|36
1649767660000|2022-04-12 12:47:40|34690|34622.2|34686.5|34620.3|34690|34622.8|34686.5|34620.2|36
1649767670000|2022-04-12 12:47:50|34686.2|34619.7|34681.2|34613.4|34688.2|34634.5|34653.2|34607.7|37
1649767680000|2022-04-12 12:48:00|34682.4|34613.2|34686.8|34615.5|34690.8|34624.5|34674.5|34612.2|38
1649767690000|2022-04-12 12:48:10|34683.4|34617.8|34686.6|34622.4|34686.8|34629.3|34675.6|34615.1|37
1649767700000|2022-04-12 12:48:20|34692|34624.1|34689.7|34624.3|34693.9|34631.9|34681.4|34622.6|34
1649767710000|2022-04-12 12:48:30|34685.6|34622|34689.2|34622.9|34689.2|34628.9|34678.4|34618.7|39
1649767720000|2022-04-12 12:48:40|34688.4|34623.1|34682.3|34616.2|34689.2|34626.3|34674.1|34616|32
1649767730000|2022-04-12 12:48:50|34681.9|34616.9|34672.1|34622.1|34686.2|34624|34670.7|34613.1|33
1649767740000|2022-04-12 12:49:00|34672.4|34622.4|34678.7|34628.7|34686.1|34645.2|34659.5|34620.5|31
1649767750000|2022-04-12 12:49:10|34678.5|34628.5|34670|34620|34685.6|34629.4|34669.5|34611.1|31
1649767760000|2022-04-12 12:49:20|34668.1|34618.1|34668.9|34618.9|34676.8|34632.7|34651.3|34607.9|38
1649767770000|2022-04-12 12:49:30|34669.1|34619.1|34674.3|34654.3|34689.3|34655.4|34657.5|34616.7|35
1649767780000|2022-04-12 12:49:40|34672.3|34652.3|34687.8|34667.8|34688.3|34668.3|34672.3|34652.3|36
1649767790000|2022-04-12 12:49:50|34688.5|34668.5|34686.3|34666.3|34688.5|34668.5|34682.8|34662.8|37
1649767800000|2022-04-12 12:50:00|34685.8|34665.8|34686.1|34666.1|34687.7|34667.7|34683.8|34663.8|37
1649767810000|2022-04-12 12:50:10|34686.8|34666.8|34691.2|34671.2|34693.9|34673.9|34686.4|34666.4|35
1649767820000|2022-04-12 12:50:20|34692|34672|34696.5|34676.5|34698.5|34678.5|34691.8|34671.8|36
1649767830000|2022-04-12 12:50:30|34697|34677|34697.6|34677.6|34698.2|34678.2|34695.1|34675.1|31
1649767840000|2022-04-12 12:50:40|34697.5|34677.5|34702.1|34682.1|34704.2|34684.2|34697.5|34677.5|31
1649767850000|2022-04-12 12:50:50|34700.8|34680.8|34701.5|34681.5|34702.5|34682.5|34697.9|34677.9|35
1649767860000|2022-04-12 12:51:00|34701.6|34681.6|34704|34684|34705.2|34685.2|34699.6|34679.6|33
1649767870000|2022-04-12 12:51:10|34703.8|34683.8|34708.1|34688.1|34708.1|34688.1|34701.7|34681.7|30
1649767880000|2022-04-12 12:51:20|34707.8|34687.8|34701.4|34681.4|34707.8|34687.8|34701.4|34681.4|31
1649767890000|2022-04-12 12:51:30|34701.9|34681.9|34700.1|34680.1|34703.7|34683.7|34697.7|34677.7|27
1649767900000|2022-04-12 12:51:40|34699.8|34679.8|34699.2|34679.2|34716.5|34681.7|34696.4|34664.9|32
1649767910000|2022-04-12 12:51:50|34699.7|34679.7|34698.3|34678.3|34699.7|34679.7|34694.9|34674.9|30
1649767920000|2022-04-12 12:52:00|34698.4|34678.4|34696.4|34676.4|34698.8|34678.8|34696.4|34676.4|32
1649767930000|2022-04-12 12:52:10|34697.6|34677.6|34699.2|34679.2|34702.2|34682.2|34694.7|34674.7|36
1649767940000|2022-04-12 12:52:20|34698.9|34678.9|34697.2|34677.2|34700.4|34680.4|34695.9|34675.9|32
1649767950000|2022-04-12 12:52:30|34697.8|34677.8|34698.5|34678.5|34699.4|34679.4|34696.1|34676.1|31
1649767960000|2022-04-12 12:52:40|34697.9|34677.9|34697.8|34677.8|34697.9|34677.9|34695.6|34675.6|33
1649767970000|2022-04-12 12:52:50|34697.9|34677.9|34694.2|34674.2|34697.9|34677.9|34691.6|34671.6|29
1649767980000|2022-04-12 12:53:00|34693.8|34673.8|34687.6|34667.6|34696.6|34676.6|34685.2|34665.2|34
1649767990000|2022-04-12 12:53:10|34688.2|34668.2|34690.8|34670.8|34690.8|34670.8|34686.9|34666.9|35
1649768000000|2022-04-12 12:53:20|34691.5|34671.5|34692.8|34672.8|34693|34673|34687.6|34667.6|34
1649768010000|2022-04-12 12:53:30|34692.7|34672.7|34695.8|34675.8|34695.8|34675.8|34692.1|34672.1|31
1649768020000|2022-04-12 12:53:40|34696.2|34676.2|34696.5|34676.5|34697|34677|34691.6|34671.6|36
1649768030000|2022-04-12 12:53:50|34696.7|34676.7|34693.4|34673.4|34697.1|34677.1|34692.1|34672.1|29
1649768040000|2022-04-12 12:54:00|34693|34673|34681.6|34661.6|34696|34676|34681.6|34661.6|37
1649768050000|2022-04-12 12:54:10|34683.9|34663.9|34680.7|34660.7|34685.7|34665.7|34680.4|34660.4|37
1649768060000|2022-04-12 12:54:20|34678.2|34658.2|34680.9|34660.9|34681.5|34661.5|34676.7|34656.7|35
1649768070000|2022-04-12 12:54:30|34681.9|34661.9|34681|34661|34684.4|34664.4|34680.6|34660.6|39
1649768080000|2022-04-12 12:54:40|34681.1|34661.1|34682.3|34662.3|34684.5|34664.5|34680.8|34660.8|32
1649768090000|2022-04-12 12:54:50|34682.5|34662.5|34673.6|34653.6|34683.2|34663.2|34672.9|34652.9|25
1649768100000|2022-04-12 12:55:00|34673.4|34653.4|34668.3|34648.3|34673.4|34653.4|34665.7|34645.7|38
1649768110000|2022-04-12 12:55:10|34667.9|34647.9|34661.2|34641.2|34669.4|34649.4|34660.9|34640.9|37
1649768120000|2022-04-12 12:55:20|34659.7|34639.7|34649.4|34629.4|34660.1|34640.1|34647.3|34627.3|37
1649768130000|2022-04-12 12:55:30|34648.9|34628.9|34651.9|34631.9|34656.6|34636.6|34648.9|34628.9|38
1649768140000|2022-04-12 12:55:40|34650|34630|34650.4|34630.4|34653.5|34633.5|34648.9|34628.9|38
1649768150000|2022-04-12 12:55:50|34650.5|34630.5|34661.8|34641.8|34662.3|34642.3|34650.5|34630.5|38
1649768160000|2022-04-12 12:56:00|34661.7|34641.7|34664.2|34644.2|34664.2|34644.2|34658|34638|34
1649768170000|2022-04-12 12:56:10|34664.9|34644.9|34668.2|34648.2|34670.4|34650.4|34663.1|34643.1|35
1649768180000|2022-04-12 12:56:20|34668.3|34648.3|34675.1|34655.1|34675.5|34655.5|34668.3|34648.3|35
1649768190000|2022-04-12 12:56:30|34674.8|34654.8|34674.7|34654.7|34675.7|34655.7|34672.1|34652.1|34
1649768200000|2022-04-12 12:56:40|34675.6|34655.6|34676.3|34656.3|34678.9|34658.9|34675.2|34655.2|33
1649768210000|2022-04-12 12:56:50|34676.4|34656.4|34669|34649|34681.5|34661.5|34669|34649|36
1649768220000|2022-04-12 12:57:00|34669.1|34649.1|34672.6|34652.6|34673|34653|34669.1|34649.1|35
1649768230000|2022-04-12 12:57:10|34670.2|34650.2|34673.2|34653.2|34680.3|34660.3|34670|34650|39
1649768240000|2022-04-12 12:57:20|34674.9|34654.9|34696.7|34633.8|34696.7|34655.7|34670.5|34633.8|38
1649768250000|2022-04-12 12:57:30|34696.3|34634|34696.2|34646.2|34704.4|34658.8|34674.1|34634|40
1649768260000|2022-04-12 12:57:40|34680.1|34660.1|34681.1|34631.1|34711.5|34668|34666.2|34631.1|39
1649768270000|2022-04-12 12:57:50|34665|34645|34673.8|34653.8|34676.6|34656.6|34665|34645|39
1649768280000|2022-04-12 12:58:00|34674|34654|34675.4|34655.4|34699.2|34657.8|34669.5|34629.1|38
1649768290000|2022-04-12 12:58:10|34674.9|34654.9|34674.9|34654.9|34677.9|34657.9|34669.8|34649.8|38
1649768300000|2022-04-12 12:58:20|34675.9|34655.9|34672.3|34652.3|34678.8|34658.8|34672.3|34652.3|39
1649768310000|2022-04-12 12:58:30|34676|34656|34680|34612.7|34687.9|34656|34656.7|34610|40
1649768320000|2022-04-12 12:58:40|34678.7|34615.1|34672.9|34606.2|34681.7|34631.3|34650.9|34601.8|39
1649768330000|2022-04-12 12:58:50|34671.6|34608.4|34682|34619.3|34682|34636.9|34652.9|34606.5|37
1649768340000|2022-04-12 12:59:00|34675.5|34625.5|34660.3|34640.3|34681.9|34642.4|34655|34618|39
1649768350000|2022-04-12 12:59:10|34654.5|34634.5|34684.7|34622.2|34705|34645.1|34654.5|34615|39
1649768360000|2022-04-12 12:59:20|34679.1|34629.1|34694.3|34627.4|34697|34632.5|34678.3|34620.6|39
1649768370000|2022-04-12 12:59:30|34694.9|34626.4|34691.7|34626.4|34696.1|34633.8|34681.5|34625.1|37
1649768380000|2022-04-12 12:59:40|34684.7|34634.7|34685.6|34635.6|34698.2|34640.1|34684|34626.9|32
1649768390000|2022-04-12 12:59:50|34685.2|34635.2|34684|34634|34694.7|34649.7|34668.8|34627.7|35
1649768400000|2022-04-12 13:00:00|34683.7|34633.7|34690.5|34640.5|34700.6|34642.2|34683.7|34628.8|39
1649768410000|2022-04-12 13:00:10|34692|34642|34690|34640|34705.3|34643.5|34689.8|34630.7|36
1649768420000|2022-04-12 13:00:20|34690.2|34640.2|34698.6|34648.6|34704.6|34648.6|34690.2|34636.6|39
1649768430000|2022-04-12 13:00:30|34700.7|34650.7|34700.7|34650.7|34710.4|34666.1|34684.9|34644.4|36
1649768440000|2022-04-12 13:00:40|34701.2|34651.2|34694.2|34644.2|34705|34659.9|34679.9|34640.2|37
1649768450000|2022-04-12 13:00:50|34694.1|34644.1|34704.1|34641.3|34704.1|34645.4|34692.2|34636.1|38
1649768460000|2022-04-12 13:01:00|34703.8|34641.5|34696.1|34646.1|34705.1|34647.5|34694.8|34639.2|35
1649768470000|2022-04-12 13:01:10|34696.6|34646.6|34694.4|34644.4|34698.2|34648.2|34693.3|34643.3|35
1649768480000|2022-04-12 13:01:20|34695|34645|34696.4|34646.4|34697.3|34647.3|34694|34644|31
1649768490000|2022-04-12 13:01:30|34698|34648|34685.7|34665.7|34699.3|34667.2|34682.8|34647.6|35
1649768500000|2022-04-12 13:01:40|34686.2|34666.2|34694.7|34674.7|34694.7|34674.7|34685.4|34665.4|36
1649768510000|2022-04-12 13:01:50|34695.5|34675.5|34690.7|34670.7|34697.8|34677.8|34687.8|34667.8|39
1649768520000|2022-04-12 13:02:00|34690.3|34670.3|34681.1|34661.1|34691.1|34671.1|34678|34658|38
1649768530000|2022-04-12 13:02:10|34680.8|34660.8|34685.3|34635.3|34694.6|34666|34670.9|34631.9|39
1649768540000|2022-04-12 13:02:20|34667|34647|34673.7|34653.7|34674.5|34654.5|34661.2|34641.2|39
1649768550000|2022-04-12 13:02:30|34674.3|34654.3|34680.1|34660.1|34706.9|34660.4|34674.3|34634.5|32
1649768560000|2022-04-12 13:02:40|34679.8|34659.8|34681.7|34661.7|34682.2|34662.2|34678.3|34658.3|31
1649768570000|2022-04-12 13:02:50|34681.6|34661.6|34678.6|34658.6|34682.4|34662.4|34678.6|34658.6|30
1649768580000|2022-04-12 13:03:00|34678.3|34658.3|34680.7|34660.7|34682.6|34662.6|34678.1|34658.1|27
1649768590000|2022-04-12 13:03:10|34681.4|34661.4|34674.4|34654.4|34695.3|34661.4|34671.7|34633|27
1649768600000|2022-04-12 13:03:20|34673.5|34653.5|34671.7|34651.7|34692.2|34654.3|34666.9|34629.7|33
1649768610000|2022-04-12 13:03:30|34671.6|34651.6|34667.5|34647.5|34672.5|34652.5|34664|34644|35
1649768620000|2022-04-12 13:03:40|34666.6|34646.6|34666.2|34646.2|34668.2|34648.2|34661.5|34641.5|33
1649768630000|2022-04-12 13:03:50|34665.3|34645.3|34674.9|34654.9|34678.4|34658.4|34665.3|34645.3|36
1649768640000|2022-04-12 13:04:00|34675.8|34655.8|34678.5|34658.5|34680.5|34660.5|34674|34654|35
1649768650000|2022-04-12 13:04:10|34678.4|34658.4|34682|34662|34682|34662|34678.1|34658.1|31
1649768660000|2022-04-12 13:04:20|34682.1|34662.1|34676.4|34656.4|34682.4|34662.4|34675.2|34655.2|33
1649768670000|2022-04-12 13:04:30|34675.9|34655.9|34670.4|34650.4|34677.5|34657.5|34670.4|34650.4|28
1649768680000|2022-04-12 13:04:40|34670.3|34650.3|34674.6|34654.6|34674.7|34654.7|34669.9|34649.9|34
1649768690000|2022-04-12 13:04:50|34674.8|34654.8|34672.1|34652.1|34676.8|34656.8|34672.1|34652.1|27
1649768700000|2022-04-12 13:05:00|34671.5|34651.5|34665.9|34645.9|34672.6|34652.6|34663.3|34643.3|33
1649768710000|2022-04-12 13:05:10|34666.5|34646.5|34656.2|34636.2|34666.5|34646.5|34654.2|34634.2|36
1649768720000|2022-04-12 13:05:20|34657.1|34637.1|34668.3|34648.3|34674.1|34654.1|34654.7|34634.7|37
1649768730000|2022-04-12 13:05:30|34668.9|34648.9|34667.8|34647.8|34668.9|34648.9|34664.2|34644.2|31
1649768740000|2022-04-12 13:05:40|34667.7|34647.7|34667.2|34647.2|34667.8|34647.8|34664.9|34644.9|33
1649768750000|2022-04-12 13:05:50|34668|34648|34662.9|34642.9|34685.2|34656.3|34661.9|34632.9|36
1649768760000|2022-04-12 13:06:00|34663.9|34643.9|34666.8|34646.8|34669.9|34649.9|34661.3|34641.3|36
1649768770000|2022-04-12 13:06:10|34665.1|34645.1|34656.4|34636.4|34667.4|34647.4|34656.4|34636.4|31
1649768780000|2022-04-12 13:06:20|34656|34636|34674.5|34624.5|34674.5|34638.1|34653.6|34624.5|32
1649768790000|2022-04-12 13:06:30|34675.2|34625.2|34656|34636|34675.2|34637.1|34655.1|34623|29
1649768800000|2022-04-12 13:06:40|34655.6|34635.6|34645.5|34625.5|34655.9|34635.9|34644.7|34624.7|33
1649768810000|2022-04-12 13:06:50|34648|34628|34639.4|34619.4|34650.3|34630.3|34638.7|34618.7|36
1649768820000|2022-04-12 13:07:00|34639.3|34619.3|34649.3|34629.3|34652.3|34632.3|34639.1|34619.1|33
1649768830000|2022-04-12 13:07:10|34646.8|34626.8|34648.9|34628.9|34655.8|34635.8|34646.2|34626.2|39
1649768840000|2022-04-12 13:07:20|34648.2|34628.2|34648.5|34628.5|34649.5|34629.5|34646|34626|37
1649768850000|2022-04-12 13:07:30|34648.4|34628.4|34644.3|34624.3|34649|34629|34644.3|34624.3|35
1649768860000|2022-04-12 13:07:40|34643.7|34623.7|34642.9|34622.9|34646.1|34626.1|34640.5|34620.5|31
1649768870000|2022-04-12 13:07:50|34642.4|34622.4|34645.7|34625.7|34648.7|34628.7|34634.6|34614.6|35
1649768880000|2022-04-12 13:08:00|34646.2|34626.2|34649.1|34629.1|34652.1|34632.1|34643.4|34623.4|37
1649768890000|2022-04-12 13:08:10|34649.7|34629.7|34647.1|34627.1|34650.1|34630.1|34642.1|34622.1|37
1649768900000|2022-04-12 13:08:20|34647|34627|34645.6|34625.6|34647.7|34627.7|34642.6|34622.6|32
1649768910000|2022-04-12 13:08:30|34645.7|34625.7|34646.2|34626.2|34651.9|34631.9|34644.5|34624.5|39
1649768920000|2022-04-12 13:08:40|34647.2|34627.2|34654.5|34634.5|34654.5|34634.5|34645.1|34625.1|36
1649768930000|2022-04-12 13:08:50|34655.5|34635.5|34662.2|34642.2|34664.2|34644.2|34651.8|34631.8|38
1649768940000|2022-04-12 13:09:00|34662.1|34642.1|34669.5|34649.5|34676.4|34656.4|34660.5|34640.5|38
1649768950000|2022-04-12 13:09:10|34670.5|34650.5|34671.8|34651.8|34671.8|34651.8|34666.1|34646.1|39
1649768960000|2022-04-12 13:09:20|34671.9|34651.9|34665|34645|34679.8|34659.8|34664.9|34644.9|39
1649768970000|2022-04-12 13:09:30|34663.6|34643.6|34660.2|34640.2|34663.6|34643.6|34659.4|34639.4|33
1649768980000|2022-04-12 13:09:40|34660.9|34640.9|34658.9|34638.9|34663.9|34643.9|34658.9|34638.9|39
1649768990000|2022-04-12 13:09:50|34658.4|34638.4|34697.4|34626.1|34705.5|34641.4|34656.4|34621.5|38
1649769000000|2022-04-12 13:10:00|34698.7|34632.1|34699.8|34649.8|34713.5|34649.8|34698.7|34619|38
1649769010000|2022-04-12 13:10:10|34710.2|34645.8|34734|34652|34737.9|34669.6|34703.8|34637|40
1649769020000|2022-04-12 13:10:20|34733|34651.4|34732.9|34641.8|34737.8|34651.4|34723.8|34640.5|40
1649769030000|2022-04-12 13:10:30|34733.3|34642.4|34728.7|34640.3|34739.9|34645.5|34721.3|34632.6|40
1649769040000|2022-04-12 13:10:40|34727.7|34643.6|34718.9|34640.4|34729.3|34644.5|34718.9|34638.5|29
1649769050000|2022-04-12 13:10:50|34719.9|34639|34732.1|34646|34736.5|34647.2|34719.9|34638.9|38
1649769060000|2022-04-12 13:11:00|34730.5|34645.8|34731.8|34653.1|34739.8|34655.8|34723|34644.4|34
1649769070000|2022-04-12 13:11:10|34738|34657.5|34736.2|34667.4|34748.2|34676.1|34726.1|34654.1|39
1649769080000|2022-04-12 13:11:20|34739.8|34669.1|34736.9|34651.2|34747.8|34669.2|34724|34646|37
1649769090000|2022-04-12 13:11:30|34734.1|34651.7|34749.1|34658.1|34750|34660|34731.2|34648.7|37
1649769100000|2022-04-12 13:11:40|34746.9|34658.6|34748.2|34663.9|34767.2|34670.6|34740.8|34655.3|40
1649769110000|2022-04-12 13:11:50|34749|34663.3|34756.7|34660.2|34759.9|34663.3|34744.2|34656.2|35
1649769120000|2022-04-12 13:12:00|34758.2|34661.9|34750.8|34665.2|34758.2|34667.2|34738.4|34658.5|34
1649769130000|2022-04-12 13:12:10|34752.1|34664.9|34740.9|34665.1|34759.8|34669.3|34740.9|34663.4|39
1649769140000|2022-04-12 13:12:20|34754.7|34659.3|34753.3|34663.9|34759|34666.6|34745|34658.6|38
1649769150000|2022-04-12 13:12:30|34746.6|34663.2|34746.4|34658.2|34753.3|34664.8|34738.5|34653.9|39
1649769160000|2022-04-12 13:12:40|34743.9|34658.5|34752.1|34660.3|34755.9|34663.1|34741.9|34655.8|38
1649769170000|2022-04-12 13:12:50|34755.1|34661.6|34753.2|34674.9|34757.1|34677.1|34742.2|34658.7|31
1649769180000|2022-04-12 13:13:00|34751.9|34674.1|34751.9|34672.8|34753.8|34676.4|34746.2|34672.6|30
1649769190000|2022-04-12 13:13:10|34752.5|34673.6|34760.7|34677.3|34761.4|34678.4|34750.1|34672.5|29
1649769200000|2022-04-12 13:13:20|34760.9|34676.8|34755|34676.6|34760.9|34677.5|34746.2|34671.7|34
1649769210000|2022-04-12 13:13:30|34755.2|34676.7|34760.6|34681.3|34767.7|34682.7|34751.3|34676|34
1649769220000|2022-04-12 13:13:40|34755.8|34680.9|34758.2|34682.5|34761.6|34684.6|34754.1|34680.9|37
1649769230000|2022-04-12 13:13:50|34757.6|34683.7|34755.9|34682.9|34760.4|34684.8|34752.6|34681.8|29
1649769240000|2022-04-12 13:14:00|34755.8|34682.7|34756.3|34680.7|34764.9|34682.9|34747.9|34673.1|38
1649769250000|2022-04-12 13:14:10|34756.8|34680.1|34753.2|34676.7|34762.9|34681.5|34742|34670.8|36
1649769260000|2022-04-12 13:14:20|34752.4|34675.9|34748.4|34677.9|34757.6|34680.4|34748.4|34675.9|33
1649769270000|2022-04-12 13:14:30|34750.6|34679|34746.6|34679.8|34755.3|34683.3|34746|34676.1|36
1649769280000|2022-04-12 13:14:40|34748.7|34681.1|34749.8|34679.5|34752|34681.1|34745.9|34676.7|34
1649769290000|2022-04-12 13:14:50|34749.6|34679.2|34748.8|34682.1|34750.9|34682.1|34747.1|34677.4|32
1649769300000|2022-04-12 13:15:00|34748.9|34682.3|34750.4|34681.5|34750.9|34682.4|34746.4|34680.3|35
1649769310000|2022-04-12 13:15:10|34757.3|34682.3|34756.4|34685.2|34761.8|34688.3|34742.8|34680|40
1649769320000|2022-04-12 13:15:20|34756.3|34685.3|34761.9|34692.7|34771|34708.2|34747.4|34682.8|34
1649769330000|2022-04-12 13:15:30|34764.5|34693.9|34772.8|34698.6|34774.1|34699.9|34758.2|34691.9|40
1649769340000|2022-04-12 13:15:40|34773.1|34698.5|34762.1|34698.2|34778.8|34702.2|34762.1|34698.2|39
1649769350000|2022-04-12 13:15:50|34763.3|34698|34770.2|34698.7|34771.9|34700.5|34763.3|34696.3|35
1649769360000|2022-04-12 13:16:00|34773.5|34700.1|34766.6|34695.4|34774.5|34701.8|34761.3|34694.4|35
1649769370000|2022-04-12 13:16:10|34766|34695.2|34759|34688|34770|34695.6|34750.3|34684.2|37
1649769380000|2022-04-12 13:16:20|34760.8|34687.5|34761.2|34691.2|34771|34693.1|34754|34687.1|37
1649769390000|2022-04-12 13:16:30|34759.2|34691.1|34761|34696.4|34775.4|34703.5|34750.7|34690.6|35
1649769400000|2022-04-12 13:16:40|34752.5|34702.5|34775.4|34712|34778.8|34715.2|34752.5|34694.9|35
1649769410000|2022-04-12 13:16:50|34781|34716.7|34791.4|34725.1|34791.4|34728.3|34777.5|34711.6|35
1649769420000|2022-04-12 13:17:00|34794.5|34725.6|34777|34727|34794.5|34731.5|34776.3|34722.4|37
1649769430000|2022-04-12 13:17:10|34777.8|34727.8|34774.7|34695.7|34788.9|34730.2|34772.1|34693.4|37
1649769440000|2022-04-12 13:17:20|34780.3|34690.9|34774.4|34675.7|34790.1|34693.1|34767|34669.7|40
1649769450000|2022-04-12 13:17:30|34771.4|34674.2|34778.2|34670.6|34783.4|34678.5|34770.5|34663.4|40
1649769460000|2022-04-12 13:17:40|34778.9|34672.7|34787.2|34679.4|34790.4|34681.5|34774|34672.7|39
1649769470000|2022-04-12 13:17:50|34788.7|34679.3|34777.6|34685.7|34789.3|34691.4|34767.7|34679|39
1649769480000|2022-04-12 13:18:00|34779|34686.1|34788.8|34692.5|34788.8|34699.2|34776.5|34683.5|35
1649769490000|2022-04-12 13:18:10|34786.8|34689.1|34779.2|34703.3|34788.8|34704.6|34776.1|34689.1|37
1649769500000|2022-04-12 13:18:20|34778.1|34703|34774.3|34698.9|34785|34711.3|34761.3|34698.7|38
1649769510000|2022-04-12 13:18:30|34776.6|34697.5|34777|34698.3|34782.5|34708|34770.3|34693.5|37
1649769520000|2022-04-12 13:18:40|34776.3|34698|34773.4|34693.1|34776.3|34701.8|34767.7|34692|36
1649769530000|2022-04-12 13:18:50|34772.8|34693.4|34773.4|34696.8|34775.7|34699.1|34769.4|34690.8|34
1649769540000|2022-04-12 13:19:00|34777.7|34693.4|34773|34700.2|34782.5|34700.2|34768.7|34691|36
1649769550000|2022-04-12 13:19:10|34775.8|34698.5|34773.7|34699.7|34785.9|34704.7|34771.3|34694.4|34
1649769560000|2022-04-12 13:19:20|34776|34697.9|34770.1|34696.3|34777.8|34701|34767|34695.1|38
1649769570000|2022-04-12 13:19:30|34769.5|34697.8|34772.1|34696.4|34772.6|34698|34768|34695.9|28
1649769580000|2022-04-12 13:19:40|34771.6|34696.1|34768.4|34701.7|34774.6|34704.1|34765.3|34695.8|32
1649769590000|2022-04-12 13:19:50|34769.3|34702.1|34772.5|34699.9|34774.1|34711.9|34760.8|34699.3|33
1649769600000|2022-04-12 13:20:00|34773.4|34699.8|34763.6|34699.6|34777|34708.6|34755.8|34696.1|35
1649769610000|2022-04-12 13:20:10|34763.2|34697|34761|34695.6|34773.9|34709.1|34753.5|34693.4|37
1649769620000|2022-04-12 13:20:20|34759.7|34696.2|34766.7|34702.1|34767.5|34709.4|34751.6|34693.9|33
1649769630000|2022-04-12 13:20:30|34766|34702.7|34770.8|34701.1|34775.8|34711.8|34755.4|34697.7|38
1649769640000|2022-04-12 13:20:40|34770.2|34702.9|34770.8|34702.5|34772.4|34713.1|34759.6|34700.3|40
1649769650000|2022-04-12 13:20:50|34770.4|34703.6|34769.3|34702.5|34772.9|34705|34767.3|34701.4|32
1649769660000|2022-04-12 13:21:00|34770.3|34702.9|34768.1|34698.6|34770.7|34710.6|34756.1|34696.7|37
1649769670000|2022-04-12 13:21:10|34767.1|34698.9|34757.9|34707.9|34767.7|34710.9|34757.5|34698.4|25
1649769680000|2022-04-12 13:21:20|34755.5|34705.5|34760.1|34697.1|34765|34705.5|34752.5|34691.9|28
1649769690000|2022-04-12 13:21:30|34760.3|34696.5|34766.1|34703.4|34768.9|34710.6|34756|34695.6|39
1649769700000|2022-04-12 13:21:40|34766.9|34704.5|34746.5|34726.5|34770.5|34726.5|34743.7|34701.8|34
1649769710000|2022-04-12 13:21:50|34769.2|34704.8|34775.7|34707.9|34777.1|34726.6|34743.6|34695.8|36
1649769720000|2022-04-12 13:22:00|34765.5|34715.5|34748.6|34728.6|34767.7|34732.8|34748.1|34714.1|36
1649769730000|2022-04-12 13:22:10|34748.5|34728.5|34762.5|34712.5|34769.9|34729.4|34747.9|34707.6|29
1649769740000|2022-04-12 13:22:20|34763|34713|34765.4|34715.4|34775.6|34730.6|34750.1|34708.8|35
1649769750000|2022-04-12 13:22:30|34764.1|34714.1|34772.1|34701.6|34772.1|34728.4|34741.1|34700.3|34
1649769760000|2022-04-12 13:22:40|34771.8|34703.4|34758.8|34694|34773.3|34717.6|34737.6|34689.8|34
1649769770000|2022-04-12 13:22:50|34760.1|34694.1|34761.6|34690.5|34767.7|34699.8|34747.9|34686.5|35
1649769780000|2022-04-12 13:23:00|34759.1|34691.3|34755|34686.2|34763.3|34691.3|34751.3|34684.1|38
1649769790000|2022-04-12 13:23:10|34755.9|34686.6|34753.9|34687.3|34756.8|34695.7|34745|34686.2|30
1649769800000|2022-04-12 13:23:20|34754.7|34687.9|34744.5|34694.5|34754.7|34694.6|34744.3|34686.9|25
1649769810000|2022-04-12 13:23:30|34752.2|34687.6|34746|34696|34758.9|34699.8|34744.6|34686.6|33
1649769820000|2022-04-12 13:23:40|34745.5|34695.5|34747.1|34697.1|34762.9|34700.2|34745.3|34687.8|35
1649769830000|2022-04-12 13:23:50|34757.6|34687.4|34756.6|34691.7|34759.6|34700.6|34746.3|34686.8|36
1649769840000|2022-04-12 13:24:00|34755.9|34692.5|34754|34690.6|34758.5|34697.3|34746.2|34690.2|28
1649769850000|2022-04-12 13:24:10|34753.7|34690.3|34744.4|34694.4|34754.2|34696.9|34744.4|34688.9|28
1649769860000|2022-04-12 13:24:20|34746.3|34696.3|34759.2|34693.3|34763|34714.4|34734.4|34691|34
1649769870000|2022-04-12 13:24:30|34758.3|34692.9|34752|34687.5|34761|34699.1|34746.4|34687.5|31
1649769880000|2022-04-12 13:24:40|34752.1|34689.1|34741.2|34691.2|34760|34695|34741.2|34683.3|35
1649769890000|2022-04-12 13:24:50|34740.5|34690.5|34748.8|34677.1|34760.5|34691|34734.6|34671.1|34
1649769900000|2022-04-12 13:25:00|34746.2|34677.2|34741|34675.1|34748.1|34694.2|34711.2|34670.8|38
1649769910000|2022-04-12 13:25:10|34743.3|34673|34731.5|34681.5|34750|34683|34730|34671|32
1649769920000|2022-04-12 13:25:20|34738.2|34675.5|34746.1|34679.8|34749|34698.7|34718.7|34672.4|35
1649769930000|2022-04-12 13:25:30|34739.1|34689.1|34746|34682.9|34751.7|34690.5|34739.1|34682.6|32
1649769940000|2022-04-12 13:25:40|34746.4|34683.1|34743.2|34680.8|34748.5|34690.3|34736|34680.8|31
1649769950000|2022-04-12 13:25:50|34742.7|34680.3|34734.1|34684.1|34747.9|34686.1|34732.6|34675.2|36
1649769960000|2022-04-12 13:26:00|34747.8|34673.2|34737.4|34673.1|34747.8|34682.5|34731|34669.8|37
1649769970000|2022-04-12 13:26:10|34736.4|34672.2|34740|34660.7|34741.3|34676.8|34724.3|34660.7|34
1649769980000|2022-04-12 13:26:20|34733|34662.6|34729.5|34665.6|34736.9|34674.7|34720.4|34662.3|34
1649769990000|2022-04-12 13:26:30|34730.1|34665.2|34724.3|34674.3|34743|34676.2|34723.7|34664.8|36
1649770000000|2022-04-12 13:26:40|34724.2|34674.2|34736.2|34670.4|34738.5|34674.8|34724.2|34668|36
1649770010000|2022-04-12 13:26:50|34736.3|34670.2|34747.8|34677|34748.4|34686.4|34729.1|34670|34
1649770020000|2022-04-12 13:27:00|34745.9|34677.8|34748.1|34683.7|34758.4|34690.1|34740.1|34670.6|38
1649770030000|2022-04-12 13:27:10|34748.6|34683.3|34759.7|34686.3|34759.7|34693.7|34738.7|34676.4|34
1649770040000|2022-04-12 13:27:20|34757.7|34684.1|34753.1|34683|34758.7|34686|34747.7|34682|32
1649770050000|2022-04-12 13:27:30|34750.1|34685.4|34749.5|34684|34754.4|34686.1|34747.1|34682.8|25
1649770060000|2022-04-12 13:27:40|34749.3|34684.1|34741.1|34691.1|34752.4|34691.1|34740.7|34682.2|27
1649770070000|2022-04-12 13:27:50|34740.6|34690.6|34758.5|34689.3|34759.3|34693.8|34740.6|34684.9|29
1649770080000|2022-04-12 13:28:00|34758.7|34688.9|34756.6|34688.5|34760.3|34697.2|34747.2|34681.5|38
1649770090000|2022-04-12 13:28:10|34757.2|34688.4|34751.5|34687.3|34758|34695.6|34743.8|34685.1|29
1649770100000|2022-04-12 13:28:20|34752.6|34687.7|34752.3|34675.1|34754.2|34687.7|34744.1|34674.1|34
1649770110000|2022-04-12 13:28:30|34751.2|34675|34750.8|34676.6|34754|34679.3|34746.8|34674.7|36
1649770120000|2022-04-12 13:28:40|34749.6|34675.9|34752.2|34678.1|34753.2|34681.2|34747.9|34675.9|32
1649770130000|2022-04-12 13:28:50|34753.3|34678.5|34745.4|34669.2|34754.1|34680.3|34740.2|34668.7|34
1649770140000|2022-04-12 13:29:00|34746.2|34670|34707.6|34687.6|34746.5|34687.6|34706.8|34669.4|33
1649770150000|2022-04-12 13:29:10|34708.2|34688.2|34757.1|34672.4|34766.7|34694.1|34706.2|34668.6|34
1649770160000|2022-04-12 13:29:20|34757.9|34670.3|34758.4|34677.3|34760.4|34683.2|34748.9|34669.6|37
1649770170000|2022-04-12 13:29:30|34757.9|34676.5|34753.9|34680.8|34762.9|34680.8|34751|34672.5|36
1649770180000|2022-04-12 13:29:40|34753.6|34679.3|34775.6|34680.6|34782.3|34685.6|34753.6|34676.6|31
1649770190000|2022-04-12 13:29:50|34776.4|34677|34767.1|34676.4|34778.5|34680.6|34763.5|34676.1|33
1649770200000|2022-04-12 13:30:00|34767.9|34676.2|34771.9|34681.7|34778.2|34684.6|34765.3|34674.5|38
1649770210000|2022-04-12 13:30:10|34765.9|34684.2|34774.1|34689|34777.6|34690.2|34765.9|34684.2|35
1649770220000|2022-04-12 13:30:20|34773.4|34688.7|34764.8|34679.4|34776|34688.8|34763.6|34678.8|31
1649770230000|2022-04-12 13:30:30|34770|34677.1|34764.2|34679.5|34775.1|34680.5|34760.8|34676.7|35
1649770240000|2022-04-12 13:30:40|34765.4|34679|34766.6|34681.3|34768.1|34682.4|34758.6|34677.4|32
1649770250000|2022-04-12 13:30:50|34768|34680.5|34770.9|34683.3|34773.1|34685.2|34764.5|34680.5|31
1649770260000|2022-04-12 13:31:00|34771.4|34684.2|34771.7|34680.1|34778|34690.7|34766.1|34675.3|35
1649770270000|2022-04-12 13:31:10|34771.2|34679.7|34759.4|34677.4|34777.2|34683.2|34755.6|34669.7|34
1649770280000|2022-04-12 13:31:20|34762|34675.9|34759.5|34674.3|34765|34676.8|34755.8|34673.2|35
1649770290000|2022-04-12 13:31:30|34757.8|34674.9|34757.8|34669.2|34771|34674.9|34750.4|34663.1|34
1649770300000|2022-04-12 13:31:40|34756.4|34670.6|34771.3|34674.6|34773.5|34677.8|34750.7|34669.4|37
1649770310000|2022-04-12 13:31:50|34776.4|34673.4|34761.7|34672.1|34776.4|34681.7|34745.8|34667.9|37
1649770320000|2022-04-12 13:32:00|34765.2|34669.1|34764.7|34670.1|34767|34670.9|34761.5|34668.2|37
1649770330000|2022-04-12 13:32:10|34767.1|34670.2|34763|34674.7|34767.3|34678.1|34756|34669.5|32
1649770340000|2022-04-12 13:32:20|34762.8|34674.9|34755.7|34672|34763.3|34675.4|34750.8|34670.8|28
1649770350000|2022-04-12 13:32:30|34755.8|34672.3|34750.3|34677.7|34756.5|34679.8|34747.2|34672.3|37
1649770360000|2022-04-12 13:32:40|34750.5|34677.9|34762.6|34686|34771.1|34687|34749.6|34677.5|34
1649770370000|2022-04-12 13:32:50|34763.3|34685.5|34770.3|34697.1|34775.9|34698|34759.2|34685.5|38
1649770380000|2022-04-12 13:33:00|34778.1|34695.3|34764.6|34697.1|34778.1|34699.2|34764.6|34693.8|38
1649770390000|2022-04-12 13:33:10|34764.5|34696.3|34770|34698.9|34770.5|34699.8|34764.5|34696.3|32
1649770400000|2022-04-12 13:33:20|34769.5|34699.7|34762.3|34698.3|34769.5|34699.7|34762.3|34695|32
1649770410000|2022-04-12 13:33:30|34762.6|34698|34764.8|34694.8|34776.5|34707|34750.3|34694.8|29
1649770420000|2022-04-12 13:33:40|34766|34696.2|34767.1|34701.9|34770.6|34707.7|34754.1|34694|38
1649770430000|2022-04-12 13:33:50|34757.8|34707.8|34773.6|34697.7|34785.3|34707.8|34756.8|34697.7|36
1649770440000|2022-04-12 13:34:00|34777.4|34698|34775.6|34701.5|34777.4|34707.2|34757.2|34696.3|38
1649770450000|2022-04-12 13:34:10|34776.9|34702.2|34777.9|34703.8|34779.7|34706.8|34770.1|34700.6|36
1649770460000|2022-04-12 13:34:20|34772.7|34705.7|34773.7|34707|34775.5|34707.2|34770.5|34704|31
1649770470000|2022-04-12 13:34:30|34773.3|34706.5|34769.1|34705.6|34775.9|34707|34768.4|34704.7|33
1649770480000|2022-04-12 13:34:40|34768.3|34705.5|34766.1|34703.3|34780.7|34720.5|34740.5|34700.9|34
1649770490000|2022-04-12 13:34:50|34769|34702.1|34770.2|34704.3|34770.7|34711.5|34758.6|34701.8|35
1649770500000|2022-04-12 13:35:00|34769.7|34704.4|34742.4|34722.4|34770.5|34722.9|34735.8|34698|37
1649770510000|2022-04-12 13:35:10|34742.1|34722.1|34743.8|34723.8|34744.4|34724.4|34740.7|34720.7|32
1649770520000|2022-04-12 13:35:20|34743.3|34723.3|34757.8|34707.8|34760.8|34724.7|34743.1|34706.7|31
1649770530000|2022-04-12 13:35:30|34757.2|34707.2|34761.9|34688.9|34761.9|34714.4|34726.1|34688.9|35
1649770540000|2022-04-12 13:35:40|34759.6|34690.7|34766.4|34696.8|34766.6|34706.3|34751.5|34686.8|34
1649770550000|2022-04-12 13:35:50|34767.1|34697.3|34761|34696.3|34770.5|34701.5|34761|34692.9|34
1649770560000|2022-04-12 13:36:00|34764.2|34693.1|34758.2|34688|34767.2|34702.4|34748.3|34683.8|40
1649770570000|2022-04-12 13:36:10|34756.8|34690.1|34757.5|34688.6|34762.6|34691.1|34754.3|34686.6|36
1649770580000|2022-04-12 13:36:20|34755.3|34690.5|34754.7|34689.9|34760.2|34692.8|34754.7|34686.8|32
1649770590000|2022-04-12 13:36:30|34754.5|34690.3|34737.2|34717.2|34758.7|34718.8|34733.2|34688.6|30
1649770600000|2022-04-12 13:36:40|34736.8|34716.8|34770.7|34700.9|34784.7|34719.2|34735.9|34692|32
1649770610000|2022-04-12 13:36:50|34768.3|34705.3|34773.9|34700.3|34777.7|34705.3|34768.3|34697|29
1649770620000|2022-04-12 13:37:00|34773|34700.4|34775|34700.7|34777|34706|34769.6|34699.8|37
1649770630000|2022-04-12 13:37:10|34775.9|34701.7|34776.4|34696.7|34777.7|34712.9|34759.2|34696.4|37
1649770640000|2022-04-12 13:37:20|34775.6|34696.4|34770.1|34696.2|34776.5|34708.8|34758.8|34695.1|38
1649770650000|2022-04-12 13:37:30|34764.9|34698.2|34762.9|34698|34769.3|34700.5|34761.9|34695.9|38
1649770660000|2022-04-12 13:37:40|34763.1|34697.9|34765|34696.8|34767.4|34703.8|34753|34693.3|37
1649770670000|2022-04-12 13:37:50|34764.7|34696.2|34765.7|34696.2|34767.2|34698.9|34763.5|34694.1|33
1649770680000|2022-04-12 13:38:00|34766.8|34695.6|34764.4|34696.7|34767.6|34700.1|34762.5|34694.3|26
1649770690000|2022-04-12 13:38:10|34765.1|34696.1|34762.4|34692.6|34766.8|34701.5|34749.7|34689.2|35
1649770700000|2022-04-12 13:38:20|34761.2|34693.2|34765.1|34694.1|34765.3|34702.1|34751.6|34688.6|33
1649770710000|2022-04-12 13:38:30|34765.7|34694.2|34762.9|34694.4|34773.2|34715.7|34735.7|34682.3|30
1649770720000|2022-04-12 13:38:40|34760.8|34696.1|34764.5|34691|34766.3|34696.7|34758.5|34691|25
1649770730000|2022-04-12 13:38:50|34761.6|34693.1|34764.1|34695.7|34770.3|34699.5|34758.7|34690.5|34
1649770740000|2022-04-12 13:39:00|34764.7|34694.3|34767.1|34693.6|34774.1|34703.1|34753.1|34680.7|36
1649770750000|2022-04-12 13:39:10|34761.7|34698|34767.5|34704|34780|34726.5|34746.5|34695.4|39
1649770760000|2022-04-12 13:39:20|34761.7|34711.7|34773|34694.9|34777.9|34725.9|34739.6|34694.9|38
1649770770000|2022-04-12 13:39:30|34771.6|34696.8|34770.9|34702.8|34775.8|34720.1|34740.1|34687.7|39
1649770780000|2022-04-12 13:39:40|34770.2|34702.3|34745.7|34725.7|34773|34725.8|34741.5|34699.6|37
1649770790000|2022-04-12 13:39:50|34745.6|34725.6|34758.7|34708.7|34771.3|34726.5|34740.8|34697.5|31
1649770800000|2022-04-12 13:40:00|34761.4|34711.4|34745.3|34725.3|34769.6|34725.4|34740.3|34696.4|36
1649770810000|2022-04-12 13:40:10|34745.5|34725.5|34745.6|34725.6|34748.1|34728.1|34743|34723|29
1649770820000|2022-04-12 13:40:20|34746.1|34726.1|34745|34725|34746.6|34726.6|34744.2|34724.2|26
1649770830000|2022-04-12 13:40:30|34745.3|34725.3|34745|34725|34746.4|34726.4|34744.3|34724.3|26
1649770840000|2022-04-12 13:40:40|34745.3|34725.3|34745.7|34725.7|34760.6|34726.2|34743.6|34710.3|29
1649770850000|2022-04-12 13:40:50|34743.4|34723.4|34764.9|34699.6|34765.4|34729.1|34741.2|34699.4|32
1649770860000|2022-04-12 13:41:00|34768.8|34695.6|34735.3|34715.3|34768.8|34719.7|34735.3|34695.6|33
1649770870000|2022-04-12 13:41:10|34734.2|34714.2|34733.7|34713.7|34735|34715|34731.1|34711.1|30
1649770880000|2022-04-12 13:41:20|34733.4|34713.4|34735.7|34715.7|34759.6|34718.3|34733.4|34694.8|31
1649770890000|2022-04-12 13:41:30|34735.6|34715.6|34735.4|34715.4|34735.6|34715.6|34731.6|34711.6|31
1649770900000|2022-04-12 13:41:40|34734.9|34714.9|34733|34713|34735.3|34715.3|34730.7|34710.7|26
1649770910000|2022-04-12 13:41:50|34733.1|34713.1|34734.5|34714.5|34735.9|34715.9|34733.1|34713.1|25
1649770920000|2022-04-12 13:42:00|34734|34714|34735.4|34715.4|34736|34716|34734|34714|26
1649770930000|2022-04-12 13:42:10|34730.6|34710.6|34723.9|34673.9|34752|34710.6|34707.2|34667|36
1649770940000|2022-04-12 13:42:20|34708|34688|34700.3|34680.3|34724|34688.1|34697.8|34656.6|36
1649770950000|2022-04-12 13:42:30|34702.3|34682.3|34729.1|34659|34729.1|34682.8|34695.6|34658.9|33
1649770960000|2022-04-12 13:42:40|34732.1|34658.3|34699.1|34679.1|34736.1|34687.9|34695.6|34655.1|39
1649770970000|2022-04-12 13:42:50|34700.7|34680.7|34698.7|34678.7|34702.4|34682.4|34698.5|34678.5|28
1649770980000|2022-04-12 13:43:00|34698.3|34678.3|34690.6|34670.6|34728|34682.7|34690.4|34653.9|36
1649770990000|2022-04-12 13:43:10|34687.2|34667.2|34701.6|34681.6|34711.7|34684.6|34684.7|34645.7|36
1649771000000|2022-04-12 13:43:20|34700.5|34680.5|34701.6|34681.6|34703.1|34683.1|34700.5|34680.5|30
1649771010000|2022-04-12 13:43:30|34701.5|34681.5|34704.3|34684.3|34704.4|34684.4|34701.5|34681.5|31
1649771020000|2022-04-12 13:43:40|34704.2|34684.2|34705.7|34685.7|34706.9|34686.9|34704.2|34684.2|35
1649771030000|2022-04-12 13:43:50|34705.8|34685.8|34704.3|34684.3|34706.2|34686.2|34703.7|34683.7|31
1649771040000|2022-04-12 13:44:00|34704.2|34684.2|34702.7|34682.7|34704.2|34684.2|34701.7|34681.7|23
1649771050000|2022-04-12 13:44:10|34703|34683|34706.1|34686.1|34706.3|34686.3|34703|34683|28
1649771060000|2022-04-12 13:44:20|34706|34686|34703.9|34683.9|34706|34686|34703.4|34683.4|23
1649771070000|2022-04-12 13:44:30|34704.1|34684.1|34698.6|34678.6|34704.1|34684.1|34698.6|34678.6|27
1649771080000|2022-04-12 13:44:40|34698.1|34678.1|34694.8|34674.8|34717.1|34679.3|34693.5|34653.7|31
1649771090000|2022-04-12 13:44:50|34693.8|34673.8|34699.3|34679.3|34727.3|34680|34693.8|34655.3|35
1649771100000|2022-04-12 13:45:00|34699.2|34679.2|34699.1|34679.1|34700.3|34680.3|34695.8|34675.8|32
1649771110000|2022-04-12 13:45:10|34699.5|34679.5|34699.1|34679.1|34700.3|34680.3|34698.4|34678.4|24
1649771120000|2022-04-12 13:45:20|34699.2|34679.2|34698.7|34678.7|34702|34682|34697.3|34677.3|31
1649771130000|2022-04-12 13:45:30|34699.4|34679.4|34704.4|34684.4|34704.7|34684.7|34699.4|34679.4|32
1649771140000|2022-04-12 13:45:40|34704.2|34684.2|34700.5|34680.5|34724.5|34684.4|34699.3|34655.6|28
1649771150000|2022-04-12 13:45:50|34700.6|34680.6|34698.9|34678.9|34701.4|34681.4|34698.9|34678.9|29
1649771160000|2022-04-12 13:46:00|34699.4|34679.4|34699|34679|34699.5|34679.5|34698.8|34678.8|21
1649771170000|2022-04-12 13:46:10|34698.8|34678.8|34697.1|34677.1|34722.2|34679|34695.5|34651.8|23
1649771180000|2022-04-12 13:46:20|34696.7|34676.7|34697.9|34677.9|34699|34679|34695.8|34675.8|27
1649771190000|2022-04-12 13:46:30|34699.4|34679.4|34699|34679|34700.6|34680.6|34698.1|34678.1|30
1649771200000|2022-04-12 13:46:40|34699.2|34679.2|34694.6|34674.6|34699.6|34679.6|34694.5|34674.5|23
1649771210000|2022-04-12 13:46:50|34695|34675|34694.6|34674.6|34696.4|34676.4|34694.2|34674.2|33
1649771220000|2022-04-12 13:47:00|34694.5|34674.5|34694.3|34674.3|34695.1|34675.1|34694|34674|21
1649771230000|2022-04-12 13:47:10|34694.1|34674.1|34683.7|34663.7|34706.5|34674.4|34682.8|34656.5|33
1649771240000|2022-04-12 13:47:20|34683.9|34663.9|34683.6|34663.6|34707.4|34664.6|34682|34638|36
1649771250000|2022-04-12 13:47:30|34683.7|34663.7|34686.3|34666.3|34687.7|34667.7|34682.7|34662.7|34
1649771260000|2022-04-12 13:47:40|34685.5|34665.5|34683.6|34663.6|34686.3|34666.3|34683.2|34663.2|31
1649771270000|2022-04-12 13:47:50|34683.3|34663.3|34685.6|34665.6|34686|34666|34682.5|34662.5|28
1649771280000|2022-04-12 13:48:00|34686|34666|34686.1|34666.1|34686.6|34666.6|34685.4|34665.4|19
1649771290000|2022-04-12 13:48:10|34686.2|34666.2|34693.8|34673.8|34719.9|34674|34686.2|34645.2|32
1649771300000|2022-04-12 13:48:20|34693.6|34673.6|34693.3|34673.3|34695.1|34675.1|34692.8|34672.8|25
1649771310000|2022-04-12 13:48:30|34693.2|34673.2|34695.4|34675.4|34726.1|34676.4|34692.7|34650|26
1649771320000|2022-04-12 13:48:40|34695|34675|34699.9|34679.9|34699.9|34679.9|34694|34674|28
1649771330000|2022-04-12 13:48:50|34700.4|34680.4|34701.4|34681.4|34728.9|34683.8|34700.4|34657.3|35
1649771340000|2022-04-12 13:49:00|34700.7|34680.7|34696.4|34676.4|34719.8|34681.9|34696.1|34657.5|30
1649771350000|2022-04-12 13:49:10|34696.5|34676.5|34697.5|34677.5|34697.7|34677.7|34694.9|34674.9|35
1649771360000|2022-04-12 13:49:20|34697.4|34677.4|34698|34678|34699.8|34679.8|34695.8|34675.8|31
1649771370000|2022-04-12 13:49:30|34697.4|34677.4|34694.8|34674.8|34697.8|34677.8|34694.4|34674.4|30
1649771380000|2022-04-12 13:49:40|34695.1|34675.1|34696.7|34676.7|34696.7|34676.7|34694.6|34674.6|20
1649771390000|2022-04-12 13:49:50|34697.1|34677.1|34696.5|34676.5|34699.3|34679.3|34696.3|34676.3|22
1649771400000|2022-04-12 13:50:00|34696.9|34676.9|34699.5|34679.5|34699.5|34679.5|34695.8|34675.8|26
1649771410000|2022-04-12 13:50:10|34699.7|34679.7|34698.1|34678.1|34701.8|34681.8|34698.1|34678.1|33
1649771420000|2022-04-12 13:50:20|34697.7|34677.7|34695.3|34675.3|34699|34679|34694.8|34674.8|29
1649771430000|2022-04-12 13:50:30|34695.2|34675.2|34693.8|34673.8|34696|34676|34693.6|34673.6|33
1649771440000|2022-04-12 13:50:40|34694.1|34674.1|34694|34674|34696.4|34676.4|34693.1|34673.1|22
1649771450000|2022-04-12 13:50:50|34694.1|34674.1|34689.8|34669.8|34698.4|34678.4|34688.6|34668.6|30
1649771460000|2022-04-12 13:51:00|34689|34669|34693.3|34673.3|34693.3|34673.3|34688.2|34668.2|31
1649771470000|2022-04-12 13:51:10|34692.6|34672.6|34692.7|34672.7|34693.9|34673.9|34691|34671|28
1649771480000|2022-04-12 13:51:20|34692.2|34672.2|34691.9|34671.9|34692.3|34672.3|34691.2|34671.2|26
1649771490000|2022-04-12 13:51:30|34692|34672|34695.4|34675.4|34695.9|34675.9|34691.9|34671.9|26
1649771500000|2022-04-12 13:51:40|34695.8|34675.8|34693.6|34673.6|34696.1|34676.1|34692.6|34672.6|26
1649771510000|2022-04-12 13:51:50|34694|34674|34693.7|34673.7|34694.7|34674.7|34693.3|34673.3|28
1649771520000|2022-04-12 13:52:00|34693.8|34673.8|34692.3|34672.3|34694.4|34674.4|34687.8|34667.8|33
1649771530000|2022-04-12 13:52:10|34692.4|34672.4|34694.1|34674.1|34694.7|34674.7|34691.3|34671.3|35
1649771540000|2022-04-12 13:52:20|34694.9|34674.9|34696.1|34676.1|34696.1|34676.1|34691.7|34671.7|30
1649771550000|2022-04-12 13:52:30|34696.4|34676.4|34693.8|34673.8|34697.1|34677.1|34692|34672|37
1649771560000|2022-04-12 13:52:40|34692.8|34672.8|34689.4|34669.4|34692.8|34672.8|34687.8|34667.8|28
1649771570000|2022-04-12 13:52:50|34688.2|34668.2|34691.1|34671.1|34691.3|34671.3|34688|34668|30
1649771580000|2022-04-12 13:53:00|34691.5|34671.5|34688.6|34668.6|34691.5|34671.5|34686.8|34666.8|37
1649771590000|2022-04-12 13:53:10|34688.5|34668.5|34691.7|34671.7|34693.1|34673.1|34688.2|34668.2|35
1649771600000|2022-04-12 13:53:20|34691|34671|34693.2|34673.2|34693.4|34673.4|34689.3|34669.3|32
1649771610000|2022-04-12 13:53:30|34693.3|34673.3|34692.6|34672.6|34694.3|34674.3|34691.8|34671.8|33
1649771620000|2022-04-12 13:53:40|34692.9|34672.9|34695.6|34675.6|34695.6|34675.6|34692.8|34672.8|27
1649771630000|2022-04-12 13:53:50|34695.8|34675.8|34696.8|34676.8|34697.9|34677.9|34695.1|34675.1|29
1649771640000|2022-04-12 13:54:00|34696.2|34676.2|34694|34674|34697.1|34677.1|34691.9|34671.9|34
1649771650000|2022-04-12 13:54:10|34693.8|34673.8|34694|34674|34696|34676|34693.3|34673.3|29
1649771660000|2022-04-12 13:54:20|34693.5|34673.5|34695.5|34675.5|34695.5|34675.5|34693.4|34673.4|32
1649771670000|2022-04-12 13:54:30|34695.1|34675.1|34696.8|34676.8|34697.1|34677.1|34694.6|34674.6|28
1649771680000|2022-04-12 13:54:40|34696.5|34676.5|34700.3|34680.3|34701.1|34681.1|34696.5|34676.5|30
1649771690000|2022-04-12 13:54:50|34700.6|34680.6|34697.6|34677.6|34700.6|34680.6|34697.6|34677.6|19
1649771700000|2022-04-12 13:55:00|34698.3|34678.3|34699.9|34679.9|34700.7|34680.7|34697.7|34677.7|32
1649771710000|2022-04-12 13:55:10|34700.4|34680.4|34700.2|34680.2|34701|34681|34699.3|34679.3|20
1649771720000|2022-04-12 13:55:20|34700|34680|34704.3|34684.3|34705|34685|34698.5|34678.5|30
1649771730000|2022-04-12 13:55:30|34704.6|34684.6|34705.9|34685.9|34706.6|34686.6|34703.2|34683.2|28
1649771740000|2022-04-12 13:55:40|34705.8|34685.8|34712|34692|34712|34692|34704.9|34684.9|29
1649771750000|2022-04-12 13:55:50|34712.1|34692.1|34716|34696|34718.1|34698.1|34710.8|34690.8|37
1649771760000|2022-04-12 13:56:00|34715.6|34695.6|34718.2|34698.2|34732.8|34698.5|34713.4|34682.8|35
1649771770000|2022-04-12 13:56:10|34718|34698|34721.1|34701.1|34721.8|34701.8|34718|34698|33
1649771780000|2022-04-12 13:56:20|34720.4|34700.4|34719.7|34699.7|34722.8|34702.8|34719.4|34699.4|31
1649771790000|2022-04-12 13:56:30|34719.8|34699.8|34721.6|34701.6|34722.9|34702.9|34714.8|34694.8|35
1649771800000|2022-04-12 13:56:40|34721.8|34701.8|34719|34699|34722.3|34702.3|34717.5|34697.5|35
1649771810000|2022-04-12 13:56:50|34718.9|34698.9|34719.9|34699.9|34723|34703|34717.5|34697.5|34
1649771820000|2022-04-12 13:57:00|34720.3|34700.3|34720|34700|34720.9|34700.9|34718|34698|28
1649771830000|2022-04-12 13:57:10|34720.4|34700.4|34724.5|34704.5|34727.2|34707.2|34719.3|34699.3|28
1649771840000|2022-04-12 13:57:20|34724.7|34704.7|34727.4|34707.4|34727.4|34707.4|34722.4|34702.4|27
1649771850000|2022-04-12 13:57:30|34726.1|34706.1|34729.6|34709.6|34730.6|34710.6|34726.1|34706.1|30
1649771860000|2022-04-12 13:57:40|34727.5|34707.5|34738|34718|34739.6|34719.6|34725.7|34705.7|36
1649771870000|2022-04-12 13:57:50|34737.3|34717.3|34744.5|34724.5|34746.4|34726.4|34736.6|34716.6|35
1649771880000|2022-04-12 13:58:00|34744.4|34724.4|34743.9|34723.9|34747.6|34727.6|34741.7|34721.7|38
1649771890000|2022-04-12 13:58:10|34743.7|34723.7|34747.5|34727.5|34750.8|34730.8|34742.6|34722.6|30
1649771900000|2022-04-12 13:58:20|34747.8|34727.8|34752.8|34732.8|34754.7|34734.7|34747.1|34727.1|27
1649771910000|2022-04-12 13:58:30|34752|34732|34756|34736|34756.2|34736.2|34751.5|34731.5|32
1649771920000|2022-04-12 13:58:40|34755.8|34735.8|34755.8|34735.8|34757.7|34737.7|34755.5|34735.5|28
1649771930000|2022-04-12 13:58:50|34756|34736|34755.6|34735.6|34757.1|34737.1|34754.8|34734.8|30
1649771940000|2022-04-12 13:59:00|34756.2|34736.2|34755.8|34735.8|34756.4|34736.4|34753.5|34733.5|30
1649771950000|2022-04-12 13:59:10|34755.9|34735.9|34756.6|34736.6|34757.6|34737.6|34754.9|34734.9|26
1649771960000|2022-04-12 13:59:20|34756.8|34736.8|34754.5|34734.5|34758|34738|34754.2|34734.2|32
1649771970000|2022-04-12 13:59:30|34753.8|34733.8|34758|34738|34759.3|34739.3|34752.8|34732.8|32
1649771980000|2022-04-12 13:59:40|34758.3|34738.3|34758.3|34738.3|34759.6|34739.6|34755.7|34735.7|36
1649771990000|2022-04-12 13:59:50|34759.2|34739.2|34757.4|34737.4|34759.8|34739.8|34753.6|34733.6|35
1649772000000|2022-04-12 14:00:00|34756.5|34736.5|34752|34732|34758.2|34738.2|34749.2|34729.2|37
1649772010000|2022-04-12 14:00:10|34752.5|34732.5|34753.2|34733.2|34754.4|34734.4|34750.2|34730.2|35
1649772020000|2022-04-12 14:00:20|34753.5|34733.5|34747|34727|34753.5|34733.5|34745.3|34725.3|27
1649772030000|2022-04-12 14:00:30|34746.9|34726.9|34746.7|34726.7|34748.7|34728.7|34745.6|34725.6|27
1649772040000|2022-04-12 14:00:40|34747.2|34727.2|34751.6|34731.6|34753.3|34733.3|34746.9|34726.9|31
1649772050000|2022-04-12 14:00:50|34751.9|34731.9|34752.4|34732.4|34752.9|34732.9|34751|34731|28
1649772060000|2022-04-12 14:01:00|34752.3|34732.3|34751.6|34731.6|34753|34733|34749.4|34729.4|30
1649772070000|2022-04-12 14:01:10|34751.8|34731.8|34749.4|34729.4|34752|34732|34748.8|34728.8|33
1649772080000|2022-04-12 14:01:20|34750.2|34730.2|34755.2|34735.2|34755.7|34735.7|34749.2|34729.2|34
1649772090000|2022-04-12 14:01:30|34755.1|34735.1|34755.6|34735.6|34756.1|34736.1|34754.3|34734.3|25
1649772100000|2022-04-12 14:01:40|34754.9|34734.9|34750.1|34730.1|34755.1|34735.1|34749.2|34729.2|29
1649772110000|2022-04-12 14:01:50|34749.5|34729.5|34746.7|34726.7|34750.8|34730.8|34746|34726|26
1649772120000|2022-04-12 14:02:00|34746.6|34726.6|34746.5|34726.5|34747|34727|34742|34722|32
1649772130000|2022-04-12 14:02:10|34747.3|34727.3|34750.3|34730.3|34750.5|34730.5|34744.6|34724.6|28
1649772140000|2022-04-12 14:02:20|34751.2|34731.2|34750.9|34730.9|34752.6|34732.6|34749.9|34729.9|32
1649772150000|2022-04-12 14:02:30|34750.2|34730.2|34744.3|34724.3|34751.8|34731.8|34741|34721|33
1649772160000|2022-04-12 14:02:40|34744.2|34724.2|34741.3|34721.3|34764.5|34724.2|34740.9|34700.4|30
1649772170000|2022-04-12 14:02:50|34741.2|34721.2|34739|34719|34741.8|34721.8|34738.6|34718.6|26
1649772180000|2022-04-12 14:03:00|34738.5|34718.5|34735|34715|34739.1|34719.1|34734.2|34714.2|29
1649772190000|2022-04-12 14:03:10|34735.3|34715.3|34728.3|34708.3|34758.3|34715.5|34727.8|34688.3|34
1649772200000|2022-04-12 14:03:20|34728.6|34708.6|34753|34681.8|34753.7|34708.6|34720.2|34669.3|31
1649772210000|2022-04-12 14:03:30|34748.3|34682.2|34750|34664.7|34752.3|34682.2|34745.7|34662.1|35
1649772220000|2022-04-12 14:03:40|34749.4|34664.9|34742.4|34672.6|34749.4|34673.1|34740.3|34664.9|31
1649772230000|2022-04-12 14:03:50|34743.2|34674|34747.1|34673|34749.9|34677.7|34741.8|34667.5|32
1649772240000|2022-04-12 14:04:00|34747.4|34673.3|34749.2|34669.5|34752.7|34674.2|34747.4|34666.8|32
1649772250000|2022-04-12 14:04:10|34744.5|34673|34745.3|34670.9|34748.7|34674.1|34740|34668.7|30
1649772260000|2022-04-12 14:04:20|34744.7|34670.8|34752.1|34665.6|34752.1|34674.3|34741.9|34665.6|28
1649772270000|2022-04-12 14:04:30|34750.2|34666.1|34745.9|34669.6|34754.7|34672.2|34742.8|34665.1|22
1649772280000|2022-04-12 14:04:40|34747.4|34668.5|34745.4|34672.3|34749.8|34672.6|34742.1|34664.6|30
1649772290000|2022-04-12 14:04:50|34746.4|34672.8|34735.9|34685.9|34748.5|34698.2|34718.2|34668.6|31
1649772300000|2022-04-12 14:05:00|34735.1|34685.1|34747.4|34670.2|34752.3|34685.1|34735.1|34662|34
1649772310000|2022-04-12 14:05:10|34747.7|34670.5|34740.7|34673.4|34750.8|34674.4|34739.4|34666.7|29
1649772320000|2022-04-12 14:05:20|34741.4|34672.1|34738.6|34666|34742.8|34680.3|34727.8|34664.7|33
1649772330000|2022-04-12 14:05:30|34739.9|34665|34723.9|34673.9|34739.9|34674.9|34722.9|34664|32
1649772340000|2022-04-12 14:05:40|34733.2|34664|34733.1|34658.7|34735.3|34673.2|34723.2|34658.7|34
1649772350000|2022-04-12 14:05:50|34731.9|34659.5|34733.2|34658.5|34735.6|34668.6|34718.5|34650.2|34
1649772360000|2022-04-12 14:06:00|34734.2|34656.2|34726|34661.5|34738.1|34662.3|34726|34653.2|36
1649772370000|2022-04-12 14:06:10|34728.5|34660.5|34728.6|34658.4|34730.2|34662.3|34725.2|34657.1|32
1649772380000|2022-04-12 14:06:20|34729.5|34658.3|34728.2|34654.4|34729.7|34660.8|34721.9|34654.4|33
1649772390000|2022-04-12 14:06:30|34724.4|34658.2|34722.1|34651.1|34735.5|34673.8|34693.8|34636.2|34
1649772400000|2022-04-12 14:06:40|34721|34651.2|34691.3|34671.3|34722.3|34671.3|34691.3|34647.7|35
1649772410000|2022-04-12 14:06:50|34690.8|34670.8|34724.1|34644.1|34724.1|34670.8|34690.8|34644.1|29
1649772420000|2022-04-12 14:07:00|34685.3|34665.3|34711.1|34642.6|34712.3|34669.3|34684.5|34642.6|32
1649772430000|2022-04-12 14:07:10|34712.7|34642.3|34706.1|34642.6|34712.9|34649.9|34699.9|34641.4|36
1649772440000|2022-04-12 14:07:20|34705.9|34649.5|34709.4|34646.6|34710.8|34649.5|34699.5|34641.5|28
1649772450000|2022-04-12 14:07:30|34709.9|34646.8|34709.3|34641.8|34713.4|34646.8|34706.6|34641.2|31
1649772460000|2022-04-12 14:07:40|34710.7|34641|34682.9|34662.9|34710.7|34664.8|34680.2|34641|28
1649772470000|2022-04-12 14:07:50|34683.2|34663.2|34680|34660|34683.2|34663.2|34679.9|34659.9|21
1649772480000|2022-04-12 14:08:00|34680.1|34660.1|34710.9|34642|34710.9|34660.5|34679.9|34636.3|34
1649772490000|2022-04-12 14:08:10|34708.1|34643.8|34700.6|34650.6|34709.5|34650.8|34697.6|34639.8|34
1649772500000|2022-04-12 14:08:20|34708.6|34644|34697.6|34647.6|34711.2|34651|34697.6|34641.8|23
1649772510000|2022-04-12 14:08:30|34697.7|34647.7|34707.7|34642.7|34708.9|34649.6|34696.4|34635.7|30
1649772520000|2022-04-12 14:08:40|34706.6|34643.3|34701|34651|34707.8|34651.2|34697.3|34639.7|27
1649772530000|2022-04-12 14:08:50|34707.6|34644.9|34707.7|34643|34711|34651.2|34699|34642.8|19
1649772540000|2022-04-12 14:09:00|34709.6|34641.4|34707.6|34641.6|34713.3|34648.4|34697.8|34639.2|29
1649772550000|2022-04-12 14:09:10|34707.9|34640.9|34706.9|34642.5|34711|34650.7|34699|34640.9|26
1649772560000|2022-04-12 14:09:20|34706.1|34643|34707.3|34641.7|34709|34650.4|34698.7|34641.7|24
1649772570000|2022-04-12 14:09:30|34681.7|34661.7|34684.2|34664.2|34684.3|34664.3|34681.5|34661.5|23
1649772580000|2022-04-12 14:09:40|34684.5|34664.5|34701.4|34639|34720|34665|34682.3|34630.5|28
1649772590000|2022-04-12 14:09:50|34704|34637.2|34703.9|34639.1|34708.2|34645.9|34695.9|34636.7|27
1649772600000|2022-04-12 14:10:00|34704.2|34638.5|34701.8|34636.4|34711|34643.7|34690.3|34629.4|36
1649772610000|2022-04-12 14:10:10|34702.6|34635.3|34701.3|34636.7|34705.2|34643.7|34693.7|34634.2|20
1649772620000|2022-04-12 14:10:20|34701.1|34636.4|34699.5|34635.5|34701.5|34643.4|34692.2|34635|29
1649772630000|2022-04-12 14:10:30|34700|34635.7|34677.5|34657.5|34700|34657.8|34675.6|34635.5|24
1649772640000|2022-04-12 14:10:40|34677.3|34657.3|34677|34657|34679.7|34659.7|34675.2|34655.2|21
1649772650000|2022-04-12 14:10:50|34677.3|34657.3|34675.9|34655.9|34678.9|34658.9|34675.9|34655.9|24
1649772660000|2022-04-12 14:11:00|34689.8|34639.8|34688.5|34638.5|34711.8|34643.3|34687.9|34628.3|32
1649772670000|2022-04-12 14:11:10|34688.1|34638.1|34687.4|34637.4|34688.8|34638.8|34687.1|34637.1|26
1649772680000|2022-04-12 14:11:20|34687.3|34637.3|34676.7|34656.7|34689.1|34657.3|34675|34637|25
1649772690000|2022-04-12 14:11:30|34677.6|34657.6|34673.4|34653.4|34697.6|34657.7|34673.4|34632.1|33
1649772700000|2022-04-12 14:11:40|34673.6|34653.6|34673.3|34653.3|34674.5|34654.5|34672|34652|30
1649772710000|2022-04-12 14:11:50|34673.6|34653.6|34672.3|34652.3|34674.1|34654.1|34671.7|34651.7|25
1649772720000|2022-04-12 14:12:00|34672.4|34652.4|34686.5|34636.5|34695.9|34653.6|34669.2|34632|29
1649772730000|2022-04-12 14:12:10|34687|34637|34687|34637|34693.6|34638|34686|34630.7|26
1649772740000|2022-04-12 14:12:20|34687.7|34637.7|34686|34636|34687.7|34637.7|34685.3|34635.3|18
1649772750000|2022-04-12 14:12:30|34685.3|34635.3|34666.9|34646.9|34686.7|34650.7|34666.9|34635.3|18
1649772760000|2022-04-12 14:12:40|34667.8|34647.8|34669.3|34649.3|34674|34654|34666.9|34646.9|24
1649772770000|2022-04-12 14:12:50|34669.5|34649.5|34669|34649|34671.8|34651.8|34668.3|34648.3|23
1649772780000|2022-04-12 14:13:00|34669.1|34649.1|34690.6|34640.6|34701.2|34655.5|34668.7|34633.5|34
1649772790000|2022-04-12 14:13:10|34675.1|34655.1|34701.3|34638.2|34704.9|34657.1|34675.1|34636.9|30
1649772800000|2022-04-12 14:13:20|34693.2|34643.2|34691.2|34641.2|34694|34644|34690.9|34640.9|27
1649772810000|2022-04-12 14:13:30|34691.4|34641.4|34693.7|34643.7|34693.8|34657.3|34674.2|34640.6|32
1649772820000|2022-04-12 14:13:40|34693.4|34643.4|34670.1|34650.1|34701.6|34654.4|34669.9|34637.8|36
1649772830000|2022-04-12 14:13:50|34670.5|34650.5|34668.1|34648.1|34672.4|34652.4|34667.9|34647.9|30
1649772840000|2022-04-12 14:14:00|34668|34648|34667.9|34647.9|34670|34650|34666.8|34646.8|31
1649772850000|2022-04-12 14:14:10|34667.5|34647.5|34669.6|34649.6|34669.6|34649.6|34666.8|34646.8|27
1649772860000|2022-04-12 14:14:20|34669.7|34649.7|34670.4|34650.4|34670.4|34650.4|34668.6|34648.6|21
1649772870000|2022-04-12 14:14:30|34670.1|34650.1|34669.3|34649.3|34670.5|34650.5|34668.3|34648.3|28
1649772880000|2022-04-12 14:14:40|34668.4|34648.4|34673.3|34653.3|34673.5|34653.5|34663.1|34643.1|35
1649772890000|2022-04-12 14:14:50|34672.8|34652.8|34667|34647|34673.2|34653.2|34666.8|34646.8|31
1649772900000|2022-04-12 14:15:00|34669.6|34649.6|34675.2|34655.2|34675.2|34655.2|34669.1|34649.1|26
1649772910000|2022-04-12 14:15:10|34679.6|34659.6|34678.9|34658.9|34680.4|34660.4|34676|34656|28
1649772920000|2022-04-12 14:15:20|34679.3|34659.3|34680.8|34660.8|34682|34662|34679.1|34659.1|29
1649772930000|2022-04-12 14:15:30|34682.6|34662.6|34683.3|34663.3|34684|34664|34682.2|34662.2|29
1649772940000|2022-04-12 14:15:40|34683.6|34663.6|34688.9|34668.9|34711.6|34668.9|34683.6|34643.7|33
1649772950000|2022-04-12 14:15:50|34689|34669|34688.3|34668.3|34689|34669|34686.7|34666.7|27
1649772960000|2022-04-12 14:16:00|34687.9|34667.9|34685.7|34665.7|34688.8|34668.8|34685.4|34665.4|26
1649772970000|2022-04-12 14:16:10|34686.1|34666.1|34686|34666|34686.5|34666.5|34685.1|34665.1|23
1649772980000|2022-04-12 14:16:20|34685|34665|34677.3|34657.3|34685.3|34665.3|34675.3|34655.3|33
1649772990000|2022-04-12 14:16:30|34678.1|34658.1|34680.8|34660.8|34680.8|34660.8|34676.6|34656.6|35
1649773000000|2022-04-12 14:16:40|34680.4|34660.4|34691.4|34671.4|34693.5|34673.5|34680.4|34660.4|32
1649773010000|2022-04-12 14:16:50|34691.2|34671.2|34688|34668|34691.8|34671.8|34688|34668|31
1649773020000|2022-04-12 14:17:00|34688.1|34668.1|34688.9|34668.9|34690.6|34670.6|34687.8|34667.8|31
1649773030000|2022-04-12 14:17:10|34688.6|34668.6|34686.5|34666.5|34689.2|34669.2|34685.1|34665.1|26
1649773040000|2022-04-12 14:17:20|34686.3|34666.3|34679|34659|34687.4|34667.4|34678.3|34658.3|28
1649773050000|2022-04-12 14:17:30|34678.9|34658.9|34680.3|34660.3|34680.7|34660.7|34678.9|34658.9|28
1649773060000|2022-04-12 14:17:40|34679.8|34659.8|34674.3|34654.3|34680.2|34660.2|34674.2|34654.2|30
1649773070000|2022-04-12 14:17:50|34675.3|34655.3|34666.2|34646.2|34675.4|34655.4|34666.2|34646.2|35
1649773080000|2022-04-12 14:18:00|34668.3|34648.3|34672.6|34652.6|34673.4|34653.4|34668|34648|31
1649773090000|2022-04-12 14:18:10|34672.8|34652.8|34671.8|34651.8|34673.1|34653.1|34671.3|34651.3|21
1649773100000|2022-04-12 14:18:20|34671.9|34651.9|34673.2|34653.2|34674.8|34654.8|34670.5|34650.5|26
1649773110000|2022-04-12 14:18:30|34673.3|34653.3|34676.3|34656.3|34676.9|34656.9|34671.9|34651.9|28
1649773120000|2022-04-12 14:18:40|34677.7|34657.7|34675.6|34655.6|34680.8|34660.8|34675.3|34655.3|35
1649773130000|2022-04-12 14:18:50|34675.9|34655.9|34675|34655|34675.9|34655.9|34674|34654|24
1649773140000|2022-04-12 14:19:00|34674.8|34654.8|34677.2|34657.2|34677.5|34657.5|34674.3|34654.3|33
1649773150000|2022-04-12 14:19:10|34677.3|34657.3|34679.1|34659.1|34680.4|34660.4|34677.3|34657.3|27
1649773160000|2022-04-12 14:19:20|34678.7|34658.7|34676.6|34656.6|34678.7|34658.7|34676.4|34656.4|25
1649773170000|2022-04-12 14:19:30|34677|34657|34678.9|34658.9|34678.9|34658.9|34676.5|34656.5|24
1649773180000|2022-04-12 14:19:40|34679|34659|34679.5|34659.5|34680.8|34660.8|34674.5|34654.5|20
1649773190000|2022-04-12 14:19:50|34678.9|34658.9|34676.8|34656.8|34680.5|34660.5|34675.9|34655.9|23
1649773200000|2022-04-12 14:20:00|34677.1|34657.1|34676.4|34656.4|34677.7|34657.7|34674.4|34654.4|20
1649773210000|2022-04-12 14:20:10|34678.4|34658.4|34675.6|34655.6|34679.8|34659.8|34675.1|34655.1|26
1649773220000|2022-04-12 14:20:20|34676|34656|34675.9|34655.9|34678.4|34658.4|34673.4|34653.4|38
1649773230000|2022-04-12 14:20:30|34676.3|34656.3|34670.2|34650.2|34677.3|34657.3|34670.2|34650.2|28
1649773240000|2022-04-12 14:20:40|34669.7|34649.7|34667.8|34647.8|34670.4|34650.4|34666.7|34646.7|30
1649773250000|2022-04-12 14:20:50|34668.3|34648.3|34669.6|34649.6|34669.6|34649.6|34667.5|34647.5|23
1649773260000|2022-04-12 14:21:00|34669|34649|34668|34648|34669.5|34649.5|34667.4|34647.4|23
1649773270000|2022-04-12 14:21:10|34667.8|34647.8|34668.9|34648.9|34669.1|34649.1|34667.2|34647.2|24
1649773280000|2022-04-12 14:21:20|34668.8|34648.8|34668.3|34648.3|34669.6|34649.6|34666.7|34646.7|18
1649773290000|2022-04-12 14:21:30|34668.2|34648.2|34667.2|34647.2|34668.3|34648.3|34666.1|34646.1|27
1649773300000|2022-04-12 14:21:40|34669.4|34649.4|34669.8|34649.8|34670.2|34650.2|34668.2|34648.2|29
1649773310000|2022-04-12 14:21:50|34670.2|34650.2|34672.5|34652.5|34673.3|34653.3|34669.4|34649.4|28
1649773320000|2022-04-12 14:22:00|34673.7|34653.7|34671.8|34651.8|34674.3|34654.3|34667.3|34647.3|31
1649773330000|2022-04-12 14:22:10|34671.6|34651.6|34671.7|34651.7|34671.8|34651.8|34670.8|34650.8|22
1649773340000|2022-04-12 14:22:20|34671.6|34651.6|34672.2|34652.2|34672.2|34652.2|34670.1|34650.1|23
1649773350000|2022-04-12 14:22:30|34672.5|34652.5|34672.4|34652.4|34675.4|34655.4|34671.6|34651.6|31
1649773360000|2022-04-12 14:22:40|34672.3|34652.3|34669.1|34649.1|34672.3|34652.3|34669.1|34649.1|27
1649773370000|2022-04-12 14:22:50|34669.5|34649.5|34669.3|34649.3|34671.3|34651.3|34669.3|34649.3|24
1649773380000|2022-04-12 14:23:00|34669.7|34649.7|34668.4|34648.4|34670.7|34650.7|34667.5|34647.5|26
1649773390000|2022-04-12 14:23:10|34668.1|34648.1|34669|34649|34669.9|34649.9|34667.2|34647.2|17
1649773400000|2022-04-12 14:23:20|34669.1|34649.1|34667.7|34647.7|34670|34650|34667.7|34647.7|31
1649773410000|2022-04-12 14:23:30|34668.2|34648.2|34668.1|34648.1|34669.9|34649.9|34667.3|34647.3|31
1649773420000|2022-04-12 14:23:40|34667.8|34647.8|34666.9|34646.9|34668.3|34648.3|34666.8|34646.8|18
1649773430000|2022-04-12 14:23:50|34667.1|34647.1|34670.5|34650.5|34670.6|34650.6|34665.6|34645.6|27
1649773440000|2022-04-12 14:24:00|34667.8|34647.8|34673.3|34653.3|34673.3|34653.3|34666.7|34646.7|31
1649773450000|2022-04-12 14:24:10|34674|34654|34672.9|34652.9|34674.4|34654.4|34672.6|34652.6|26
1649773460000|2022-04-12 14:24:20|34672.8|34652.8|34671.8|34651.8|34673.1|34653.1|34670|34650|25
1649773470000|2022-04-12 14:24:30|34671.7|34651.7|34676.7|34656.7|34676.8|34656.8|34671.6|34651.6|30
1649773480000|2022-04-12 14:24:40|34676.6|34656.6|34682.1|34662.1|34682.1|34662.1|34675.6|34655.6|32
1649773490000|2022-04-12 14:24:50|34681.2|34661.2|34682.4|34662.4|34684|34664|34681|34661|31
1649773500000|2022-04-12 14:25:00|34682.5|34662.5|34678.8|34658.8|34683.5|34663.5|34677.9|34657.9|30
1649773510000|2022-04-12 14:25:10|34679.2|34659.2|34675|34655|34679.7|34659.7|34670.6|34650.6|34
1649773520000|2022-04-12 14:25:20|34674.8|34654.8|34676.9|34656.9|34677.4|34657.4|34674.8|34654.8|31
1649773530000|2022-04-12 14:25:30|34676.6|34656.6|34676.5|34656.5|34678.9|34658.9|34675.7|34655.7|32
1649773540000|2022-04-12 14:25:40|34676.4|34656.4|34680.4|34660.4|34680.4|34660.4|34674.7|34654.7|32
1649773550000|2022-04-12 14:25:50|34679.7|34659.7|34675.3|34655.3|34681|34661|34675.2|34655.2|29
1649773560000|2022-04-12 14:26:00|34675.9|34655.9|34679|34659|34680.2|34660.2|34675.3|34655.3|29
1649773570000|2022-04-12 14:26:10|34678.8|34658.8|34681.2|34661.2|34682.2|34662.2|34678.3|34658.3|36
1649773580000|2022-04-12 14:26:20|34680.8|34660.8|34678.7|34658.7|34680.8|34660.8|34678.5|34658.5|26
1649773590000|2022-04-12 14:26:30|34679.5|34659.5|34680.8|34660.8|34681.7|34661.7|34679.4|34659.4|23
1649773600000|2022-04-12 14:26:40|34680.6|34660.6|34681.4|34661.4|34682|34662|34680.5|34660.5|18
1649773610000|2022-04-12 14:26:50|34682|34662|34684.2|34664.2|34684.5|34664.5|34679.4|34659.4|25
1649773620000|2022-04-12 14:27:00|34684.1|34664.1|34682.3|34662.3|34684.2|34664.2|34681.6|34661.6|25
1649773630000|2022-04-12 14:27:10|34682.1|34662.1|34681.9|34661.9|34682.5|34662.5|34681.6|34661.6|18
1649773640000|2022-04-12 14:27:20|34683.2|34663.2|34682.5|34662.5|34683.2|34663.2|34674.7|34654.7|29
1649773650000|2022-04-12 14:27:30|34682.2|34662.2|34681.7|34661.7|34683.5|34663.5|34678.3|34658.3|32
1649773660000|2022-04-12 14:27:40|34681.6|34661.6|34681.3|34661.3|34682.9|34662.9|34680.9|34660.9|25
1649773670000|2022-04-12 14:27:50|34681.1|34661.1|34682.3|34662.3|34685.6|34665.6|34680.9|34660.9|28
1649773680000|2022-04-12 14:28:00|34681.5|34661.5|34682|34662|34682.4|34662.4|34680.6|34660.6|22
1649773690000|2022-04-12 14:28:10|34682.3|34662.3|34682.7|34662.7|34682.7|34662.7|34682|34662|13
1649773700000|2022-04-12 14:28:20|34682.3|34662.3|34682.8|34662.8|34682.9|34662.9|34681.7|34661.7|20
1649773710000|2022-04-12 14:28:30|34682.2|34662.2|34674.9|34654.9|34684|34664|34672.3|34652.3|22
1649773720000|2022-04-12 14:28:40|34675.7|34655.7|34660.3|34640.3|34677.5|34657.5|34658.5|34638.5|30
1649773730000|2022-04-12 14:28:50|34687.6|34612.6|34675.8|34625.8|34689.4|34625.8|34672.5|34610.2|30
1649773740000|2022-04-12 14:29:00|34675.2|34625.2|34673.4|34623.4|34682|34625.9|34673.4|34619.7|29
1649773750000|2022-04-12 14:29:10|34673.7|34623.7|34681.7|34618|34682.6|34625.1|34673.7|34617.5|28
1649773760000|2022-04-12 14:29:20|34681.2|34617.9|34673.5|34623.5|34682.5|34625.1|34673.5|34617.8|19
1649773770000|2022-04-12 14:29:30|34673.2|34623.2|34654.2|34634.2|34681.9|34634.2|34654.2|34608.7|27
1649773780000|2022-04-12 14:29:40|34655.1|34635.1|34677.3|34613.8|34677.9|34635.5|34654.9|34613.1|26
1649773790000|2022-04-12 14:29:50|34670.1|34620.1|34655.2|34635.2|34676.2|34636|34654.8|34613.7|27
1649773800000|2022-04-12 14:30:00|34653.2|34633.2|34652.3|34632.3|34673.4|34633.2|34649.7|34608.7|33
1649773810000|2022-04-12 14:30:10|34652|34632|34665.6|34615.6|34674.4|34632.9|34651.8|34612|23
1649773820000|2022-04-12 14:30:20|34665.7|34615.7|34667.4|34617.4|34667.8|34617.8|34665.4|34615.4|30
1649773830000|2022-04-12 14:30:30|34668|34618|34672.4|34622.4|34678.6|34622.5|34668|34614.4|28
1649773840000|2022-04-12 14:30:40|34672.5|34622.5|34670.8|34620.8|34679.9|34623.3|34669.9|34614.4|23
1649773850000|2022-04-12 14:30:50|34670.6|34620.6|34670.1|34620.1|34672.1|34622.1|34669.6|34619.6|20
1649773860000|2022-04-12 14:31:00|34669.8|34619.8|34672.6|34622.6|34682.5|34625.6|34669.8|34613.6|36
1649773870000|2022-04-12 14:31:10|34672.5|34622.5|34679.4|34610|34680.5|34639.3|34654.9|34610|29
1649773880000|2022-04-12 14:31:20|34680|34611.5|34680.6|34612.3|34680.6|34635.3|34653.8|34611.3|34
1649773890000|2022-04-12 14:31:30|34668.9|34618.9|34679.2|34614.7|34684.2|34637.3|34652.7|34610.2|31
1649773900000|2022-04-12 14:31:40|34680.5|34614|34660.7|34640.7|34683.3|34641.1|34655.4|34614|29
1649773910000|2022-04-12 14:31:50|34673.1|34623.1|34661.7|34641.7|34684.2|34641.7|34659|34612.9|23
1649773920000|2022-04-12 14:32:00|34661.8|34641.8|34660.9|34640.9|34688.2|34648.6|34660.9|34620.5|31
1649773930000|2022-04-12 14:32:10|34662.5|34642.5|34656.7|34636.7|34664|34644|34656.7|34636.7|31
1649773940000|2022-04-12 14:32:20|34657.8|34637.8|34655.4|34635.4|34658.3|34638.3|34653.9|34633.9|33
1649773950000|2022-04-12 14:32:30|34655|34635|34653.3|34633.3|34657.6|34637.6|34652.8|34632.8|32
1649773960000|2022-04-12 14:32:40|34652.5|34632.5|34651.8|34631.8|34674.3|34639.2|34651|34608.3|23
1649773970000|2022-04-12 14:32:50|34651.2|34631.2|34651.7|34631.7|34657.3|34637.3|34651.2|34631.2|27
1649773980000|2022-04-12 14:33:00|34651.8|34631.8|34672.4|34609.3|34673|34635.4|34649.9|34608.7|23
1649773990000|2022-04-12 14:33:10|34667.3|34617.3|34650.8|34630.8|34667.3|34634.3|34648.5|34617.3|30
1649774000000|2022-04-12 14:33:20|34651.3|34631.3|34650.5|34630.5|34653.7|34633.7|34649.5|34629.5|29
1649774010000|2022-04-12 14:33:30|34649.6|34629.6|34650.5|34630.5|34650.5|34630.5|34649.1|34629.1|24
1649774020000|2022-04-12 14:33:40|34650.9|34630.9|34652.7|34632.7|34655.3|34635.3|34650.9|34630.9|21
1649774030000|2022-04-12 14:33:50|34653.2|34633.2|34651.4|34631.4|34653.2|34633.2|34646.2|34626.2|24
1649774040000|2022-04-12 14:34:00|34651.3|34631.3|34648.7|34628.7|34651.3|34631.3|34648.6|34628.6|19
1649774050000|2022-04-12 14:34:10|34648.6|34628.6|34647.7|34627.7|34648.9|34628.9|34647.4|34627.4|21
1649774060000|2022-04-12 14:34:20|34647.8|34627.8|34648.9|34628.9|34674|34630.5|34647.1|34610.3|28
1649774070000|2022-04-12 14:34:30|34648.7|34628.7|34647.4|34627.4|34650.5|34630.5|34647.3|34627.3|26
1649774080000|2022-04-12 14:34:40|34647.1|34627.1|34649.1|34629.1|34650.8|34630.8|34647|34627|28
1649774090000|2022-04-12 14:34:50|34649.5|34629.5|34648.5|34628.5|34650.2|34630.2|34648.5|34628.5|22
1649774100000|2022-04-12 14:35:00|34648.7|34628.7|34647.6|34627.6|34649.3|34629.3|34647.4|34627.4|22
1649774110000|2022-04-12 14:35:10|34648.1|34628.1|34648.2|34628.2|34648.2|34628.2|34646.6|34626.6|20
1649774120000|2022-04-12 14:35:20|34647.6|34627.6|34645.1|34625.1|34647.6|34627.6|34643.8|34623.8|27
1649774130000|2022-04-12 14:35:30|34645.3|34625.3|34646.8|34626.8|34646.8|34626.8|34644.5|34624.5|22
1649774140000|2022-04-12 14:35:40|34646.3|34626.3|34648|34628|34648|34628|34645.3|34625.3|17
1649774150000|2022-04-12 14:35:50|34647.4|34627.4|34647.7|34627.7|34647.7|34627.7|34645.5|34625.5|26
1649774160000|2022-04-12 14:36:00|34647.4|34627.4|34647.1|34627.1|34648.3|34628.3|34646|34626|21
1649774170000|2022-04-12 14:36:10|34647|34627|34644.6|34624.6|34648.2|34628.2|34641.4|34621.4|29
1649774180000|2022-04-12 14:36:20|34644.9|34624.9|34642.3|34622.3|34645.4|34625.4|34641.7|34621.7|27
1649774190000|2022-04-12 14:36:30|34642.2|34622.2|34644.1|34624.1|34644.1|34624.1|34642.2|34622.2|31
1649774200000|2022-04-12 14:36:40|34644.2|34624.2|34647.1|34627.1|34648.3|34628.3|34644.2|34624.2|27
1649774210000|2022-04-12 14:36:50|34647|34627|34643.7|34623.7|34647|34627|34643.5|34623.5|27
1649774220000|2022-04-12 14:37:00|34644.3|34624.3|34643.6|34623.6|34644.4|34624.4|34643.1|34623.1|23
1649774230000|2022-04-12 14:37:10|34643.3|34623.3|34643.9|34623.9|34644.1|34624.1|34642.6|34622.6|30
1649774240000|2022-04-12 14:37:20|34643.6|34623.6|34649.3|34629.3|34650.8|34630.8|34643.4|34623.4|30
1649774250000|2022-04-12 14:37:30|34649.9|34629.9|34647.6|34627.6|34650.9|34630.9|34646.9|34626.9|28
1649774260000|2022-04-12 14:37:40|34647.8|34627.8|34649.2|34629.2|34650.6|34630.6|34645.1|34625.1|21
1649774270000|2022-04-12 14:37:50|34649.5|34629.5|34650.3|34630.3|34650.8|34630.8|34645.6|34625.6|24
1649774280000|2022-04-12 14:38:00|34649.9|34629.9|34648.5|34628.5|34650.7|34630.7|34646.4|34626.4|32
1649774290000|2022-04-12 14:38:10|34648.7|34628.7|34651.8|34631.8|34654|34634|34647.9|34627.9|33
1649774300000|2022-04-12 14:38:20|34652.1|34632.1|34651.6|34631.6|34654.2|34634.2|34649.6|34629.6|27
1649774310000|2022-04-12 14:38:30|34651.8|34631.8|34651.8|34631.8|34652.2|34632.2|34651.4|34631.4|21
1649774320000|2022-04-12 14:38:40|34651.5|34631.5|34651.2|34631.2|34655.4|34635.4|34649.5|34629.5|27
1649774330000|2022-04-12 14:38:50|34650.9|34630.9|34650.8|34630.8|34652.7|34632.7|34650.8|34630.8|24
1649774340000|2022-04-12 14:39:00|34654.4|34634.4|34648.6|34628.6|34654.4|34634.4|34648|34628|28
1649774350000|2022-04-12 14:39:10|34648.5|34628.5|34648.3|34628.3|34648.6|34628.6|34646.8|34626.8|21
1649774360000|2022-04-12 14:39:20|34648.4|34628.4|34652.4|34632.4|34652.4|34632.4|34648|34628|26
1649774370000|2022-04-12 14:39:30|34652.7|34632.7|34652.9|34632.9|34656.6|34636.6|34651.5|34631.5|26
1649774380000|2022-04-12 14:39:40|34653.1|34633.1|34656.2|34636.2|34656.3|34636.3|34651.2|34631.2|26
1649774390000|2022-04-12 14:39:50|34656|34636|34652.6|34632.6|34656|34636|34652.6|34632.6|19
1649774400000|2022-04-12 14:40:00|34652.2|34632.2|34655.2|34635.2|34655.2|34635.2|34651.8|34631.8|19
1649774410000|2022-04-12 14:40:10|34655.1|34635.1|34648.5|34628.5|34655.2|34635.2|34646.2|34626.2|29
1649774420000|2022-04-12 14:40:20|34648.7|34628.7|34646.9|34626.9|34649.1|34629.1|34645.4|34625.4|28
1649774430000|2022-04-12 14:40:30|34648|34628|34648.3|34628.3|34648.5|34628.5|34645.7|34625.7|23
1649774440000|2022-04-12 14:40:40|34648.8|34628.8|34649.5|34629.5|34649.5|34629.5|34646.5|34626.5|29
1649774450000|2022-04-12 14:40:50|34649.8|34629.8|34650.6|34630.6|34650.7|34630.7|34648.8|34628.8|15
1649774460000|2022-04-12 14:41:00|34649.6|34629.6|34654.7|34634.7|34656.9|34636.9|34649.6|34629.6|28
1649774470000|2022-04-12 14:41:10|34654.9|34634.9|34652.1|34632.1|34655.1|34635.1|34651.5|34631.5|28
1649774480000|2022-04-12 14:41:20|34651.9|34631.9|34650|34630|34652.7|34632.7|34649.9|34629.9|28
1649774490000|2022-04-12 14:41:30|34650.6|34630.6|34648.8|34628.8|34651.6|34631.6|34648.8|34628.8|28
1649774500000|2022-04-12 14:41:40|34648.5|34628.5|34640.8|34620.8|34649.3|34629.3|34640.8|34620.8|29
1649774510000|2022-04-12 14:41:50|34643.6|34623.6|34644.1|34624.1|34645.3|34625.3|34641.7|34621.7|28
1649774520000|2022-04-12 14:42:00|34643.8|34623.8|34646.6|34626.6|34650.5|34630.5|34643.6|34623.6|28
1649774530000|2022-04-12 14:42:10|34647.3|34627.3|34643.5|34623.5|34648|34628|34641.7|34621.7|19
1649774540000|2022-04-12 14:42:20|34642|34622|34642|34622|34643.2|34623.2|34639.5|34619.5|24
1649774550000|2022-04-12 14:42:30|34642.8|34622.8|34639.7|34619.7|34642.8|34622.8|34637.4|34617.4|30
1649774560000|2022-04-12 14:42:40|34639.8|34619.8|34638.7|34618.7|34640|34620|34636|34616|24
1649774570000|2022-04-12 14:42:50|34638.9|34618.9|34641.9|34621.9|34642.8|34622.8|34637.7|34617.7|20
1649774580000|2022-04-12 14:43:00|34640.9|34620.9|34640.8|34620.8|34642.1|34622.1|34639.9|34619.9|25
1649774590000|2022-04-12 14:43:10|34640.6|34620.6|34641.2|34621.2|34642.8|34622.8|34640.6|34620.6|22
1649774600000|2022-04-12 14:43:20|34640.8|34620.8|34639.4|34619.4|34642.1|34622.1|34639.3|34619.3|23
1649774610000|2022-04-12 14:43:30|34639|34619|34638.4|34618.4|34639.7|34619.7|34637|34617|25
1649774620000|2022-04-12 14:43:40|34638.8|34618.8|34637.5|34617.5|34639.9|34619.9|34636.1|34616.1|30
1649774630000|2022-04-12 14:43:50|34637.4|34617.4|34638.2|34618.2|34638.8|34618.8|34636.7|34616.7|20
1649774640000|2022-04-12 14:44:00|34638|34618|34637.7|34617.7|34639.8|34619.8|34636.9|34616.9|26
1649774650000|2022-04-12 14:44:10|34639.3|34619.3|34642.7|34622.7|34645.3|34625.3|34639.2|34619.2|30
1649774660000|2022-04-12 14:44:20|34646.4|34626.4|34644.4|34624.4|34647.1|34627.1|34644.3|34624.3|26
1649774670000|2022-04-12 14:44:30|34645|34625|34642|34622|34645.5|34625.5|34642|34622|17
1649774680000|2022-04-12 14:44:40|34640.8|34620.8|34643.6|34623.6|34645.4|34625.4|34639.6|34619.6|35
1649774690000|2022-04-12 14:44:50|34644.2|34624.2|34642.8|34622.8|34645.2|34625.2|34642.1|34622.1|23
1649774700000|2022-04-12 14:45:00|34643|34623|34642.1|34622.1|34643.4|34623.4|34641.2|34621.2|18
1649774710000|2022-04-12 14:45:10|34642.4|34622.4|34644|34624|34644.7|34624.7|34642.4|34622.4|26
1649774720000|2022-04-12 14:45:20|34644.4|34624.4|34643.9|34623.9|34644.5|34624.5|34643.1|34623.1|20
1649774730000|2022-04-12 14:45:30|34643.1|34623.1|34643.5|34623.5|34644.5|34624.5|34643.1|34623.1|22
1649774740000|2022-04-12 14:45:40|34643.6|34623.6|34644|34624|34644.3|34624.3|34639|34619|19
1649774750000|2022-04-12 14:45:50|34644.8|34624.8|34642.2|34622.2|34645|34625|34639|34619|23
1649774760000|2022-04-12 14:46:00|34642.1|34622.1|34642.3|34622.3|34644.2|34624.2|34640.8|34620.8|24
1649774770000|2022-04-12 14:46:10|34642.4|34622.4|34643.7|34623.7|34643.8|34623.8|34642.2|34622.2|24
1649774780000|2022-04-12 14:46:20|34644.1|34624.1|34643.8|34623.8|34644.6|34624.6|34643.4|34623.4|20
1649774790000|2022-04-12 14:46:30|34643.9|34623.9|34646.8|34626.8|34646.8|34626.8|34643.4|34623.4|15
1649774800000|2022-04-12 14:46:40|34647|34627|34647.4|34627.4|34647.4|34627.4|34645|34625|19
1649774810000|2022-04-12 14:46:50|34648.7|34628.7|34648|34628|34648.7|34628.7|34645.3|34625.3|30
1649774820000|2022-04-12 14:47:00|34647.8|34627.8|34647.4|34627.4|34648.2|34628.2|34647.2|34627.2|18
1649774830000|2022-04-12 14:47:10|34647.3|34627.3|34647.2|34627.2|34648.4|34628.4|34647.2|34627.2|17
1649774840000|2022-04-12 14:47:20|34646.7|34626.7|34647.7|34627.7|34649|34629|34646.3|34626.3|22
1649774850000|2022-04-12 14:47:30|34647.8|34627.8|34650.2|34630.2|34650.9|34630.9|34642.7|34622.7|30
1649774860000|2022-04-12 14:47:40|34650.1|34630.1|34653.2|34633.2|34653.4|34633.4|34650.1|34630.1|24
1649774870000|2022-04-12 14:47:50|34653.1|34633.1|34657.2|34637.2|34657.2|34637.2|34651.3|34631.3|25
1649774880000|2022-04-12 14:48:00|34657|34637|34658.9|34638.9|34659.6|34639.6|34656.4|34636.4|29
1649774890000|2022-04-12 14:48:10|34659|34639|34670.1|34650.1|34671.4|34651.4|34658.6|34638.6|35
1649774900000|2022-04-12 14:48:20|34673.5|34653.5|34672.4|34652.4|34673.5|34653.5|34670.6|34650.6|34
1649774910000|2022-04-12 14:48:30|34672.5|34652.5|34666.4|34646.4|34672.5|34652.5|34666.4|34646.4|31
1649774920000|2022-04-12 14:48:40|34664.7|34644.7|34663.5|34643.5|34679|34644.7|34655.6|34612|35
1649774930000|2022-04-12 14:48:50|34661.7|34641.7|34672.5|34652.5|34676.9|34656|34661.7|34626|34
1649774940000|2022-04-12 14:49:00|34672.3|34652.3|34671.4|34651.4|34672.9|34652.9|34668.9|34648.9|29
1649774950000|2022-04-12 14:49:10|34671.8|34651.8|34667.6|34647.6|34671.8|34651.8|34667.6|34647.6|30
1649774960000|2022-04-12 14:49:20|34667.3|34647.3|34667.1|34647.1|34667.5|34647.5|34665.9|34645.9|23
1649774970000|2022-04-12 14:49:30|34667.2|34647.2|34666.5|34646.5|34667.4|34647.4|34664.7|34644.7|27
1649774980000|2022-04-12 14:49:40|34666.8|34646.8|34670.4|34650.4|34670.5|34650.5|34666.3|34646.3|28
1649774990000|2022-04-12 14:49:50|34670.1|34650.1|34669.1|34649.1|34670.4|34650.4|34666.9|34646.9|20
1649775000000|2022-04-12 14:50:00|34667.4|34647.4|34664.1|34644.1|34667.4|34647.4|34663.7|34643.7|31
1649775010000|2022-04-12 14:50:10|34663.6|34643.6|34663.7|34643.7|34665.1|34645.1|34663.6|34643.6|20
1649775020000|2022-04-12 14:50:20|34663.6|34643.6|34664.1|34644.1|34664.2|34644.2|34661.2|34641.2|31
1649775030000|2022-04-12 14:50:30|34665.4|34645.4|34668.7|34648.7|34669|34649|34665.4|34645.4|31
1649775040000|2022-04-12 14:50:40|34668.5|34648.5|34670.7|34650.7|34672.3|34652.3|34668.2|34648.2|30
1649775050000|2022-04-12 14:50:50|34670|34650|34669.2|34649.2|34671.1|34651.1|34666.4|34646.4|30
1649775060000|2022-04-12 14:51:00|34668.9|34648.9|34670.9|34650.9|34670.9|34650.9|34667.9|34647.9|25
1649775070000|2022-04-12 14:51:10|34671.1|34651.1|34673.7|34653.7|34673.7|34653.7|34669.5|34649.5|26
1649775080000|2022-04-12 14:51:20|34674|34654|34674.7|34654.7|34675.3|34655.3|34672.5|34652.5|29
1649775090000|2022-04-12 14:51:30|34673.7|34653.7|34675.6|34655.6|34675.6|34655.6|34672.8|34652.8|27
1649775100000|2022-04-12 14:51:40|34675.3|34655.3|34675|34655|34675.3|34655.3|34673.7|34653.7|18
1649775110000|2022-04-12 14:51:50|34674.9|34654.9|34682|34662|34683.7|34663.7|34674.7|34654.7|33
1649775120000|2022-04-12 14:52:00|34681.9|34661.9|34676.3|34656.3|34682.1|34662.1|34675.2|34655.2|36
1649775130000|2022-04-12 14:52:10|34676.7|34656.7|34676.9|34656.9|34678.1|34658.1|34676|34656|28
1649775140000|2022-04-12 14:52:20|34677|34657|34676.2|34656.2|34678.1|34658.1|34673.9|34653.9|28
1649775150000|2022-04-12 14:52:30|34676.5|34656.5|34676.8|34656.8|34676.8|34656.8|34675.4|34655.4|23
1649775160000|2022-04-12 14:52:40|34678|34658|34678.1|34658.1|34678.1|34658.1|34676.8|34656.8|19
1649775170000|2022-04-12 14:52:50|34678.8|34658.8|34676.3|34656.3|34680.6|34660.6|34675.9|34655.9|30
1649775180000|2022-04-12 14:53:00|34675.6|34655.6|34671.5|34651.5|34675.6|34655.6|34669.6|34649.6|28
1649775190000|2022-04-12 14:53:10|34671.9|34651.9|34673.4|34653.4|34674.8|34654.8|34670|34650|28
1649775200000|2022-04-12 14:53:20|34673.2|34653.2|34671.9|34651.9|34673.8|34653.8|34671.2|34651.2|28
1649775210000|2022-04-12 14:53:30|34671.8|34651.8|34670.1|34650.1|34672.3|34652.3|34667.9|34647.9|30
1649775220000|2022-04-12 14:53:40|34670.5|34650.5|34666.9|34646.9|34670.5|34650.5|34666.2|34646.2|30
1649775230000|2022-04-12 14:53:50|34666.8|34646.8|34667.6|34647.6|34668.4|34648.4|34666.7|34646.7|29
1649775240000|2022-04-12 14:54:00|34668|34648|34668.5|34648.5|34670.9|34650.9|34666.8|34646.8|26
1649775250000|2022-04-12 14:54:10|34668.7|34648.7|34667.9|34647.9|34669.5|34649.5|34667.5|34647.5|19
1649775260000|2022-04-12 14:54:20|34669|34649|34672.5|34652.5|34674.3|34654.3|34669|34649|30
1649775270000|2022-04-12 14:54:30|34672.7|34652.7|34673.4|34653.4|34673.7|34653.7|34671|34651|28
1649775280000|2022-04-12 14:54:40|34673.7|34653.7|34670.3|34650.3|34673.9|34653.9|34668.8|34648.8|26
1649775290000|2022-04-12 14:54:50|34670.4|34650.4|34672.9|34652.9|34673.9|34653.9|34670.3|34650.3|29
1649775300000|2022-04-12 14:55:00|34671.7|34651.7|34678.4|34658.4|34679.8|34659.8|34671.5|34651.5|36
1649775310000|2022-04-12 14:55:10|34678.9|34658.9|34675.1|34655.1|34679.5|34659.5|34674.4|34654.4|34
1649775320000|2022-04-12 14:55:20|34674.9|34654.9|34672.4|34652.4|34676.3|34656.3|34671.1|34651.1|30
1649775330000|2022-04-12 14:55:30|34672.2|34652.2|34674.4|34654.4|34675.5|34655.5|34669.7|34649.7|37
1649775340000|2022-04-12 14:55:40|34674|34654|34671.9|34651.9|34675.9|34655.9|34671.7|34651.7|33
1649775350000|2022-04-12 14:55:50|34672.3|34652.3|34669.5|34649.5|34673.1|34653.1|34667.3|34647.3|33
1649775360000|2022-04-12 14:56:00|34670.1|34650.1|34672.8|34652.8|34674.6|34654.6|34670.1|34650.1|34
1649775370000|2022-04-12 14:56:10|34672.4|34652.4|34672.7|34652.7|34673.3|34653.3|34670.8|34650.8|31
1649775380000|2022-04-12 14:56:20|34672.8|34652.8|34676.5|34656.5|34678.3|34658.3|34671.9|34651.9|30
1649775390000|2022-04-12 14:56:30|34676.8|34656.8|34678.5|34658.5|34678.7|34658.7|34676.5|34656.5|32
1649775400000|2022-04-12 14:56:40|34679|34659|34679.8|34659.8|34683|34663|34678.8|34658.8|31
1649775410000|2022-04-12 14:56:50|34679.5|34659.5|34678.7|34658.7|34682.2|34662.2|34678.7|34658.7|29
1649775420000|2022-04-12 14:57:00|34679.2|34659.2|34683.2|34663.2|34683.2|34663.2|34679.2|34659.2|32
1649775430000|2022-04-12 14:57:10|34682.9|34662.9|34681|34661|34682.9|34662.9|34679.8|34659.8|33
1649775440000|2022-04-12 14:57:20|34680.6|34660.6|34682.1|34662.1|34682.1|34662.1|34680.1|34660.1|22
1649775450000|2022-04-12 14:57:30|34681.7|34661.7|34692.3|34672.3|34692.5|34672.5|34681.7|34661.7|32
1649775460000|2022-04-12 14:57:40|34692|34672|34697.2|34677.2|34698.3|34678.3|34690.7|34670.7|36
1649775470000|2022-04-12 14:57:50|34699.6|34679.6|34693.7|34673.7|34699.6|34679.6|34693.7|34673.7|37
1649775480000|2022-04-12 14:58:00|34692.7|34672.7|34696.2|34676.2|34696.4|34676.4|34692.1|34672.1|33
1649775490000|2022-04-12 14:58:10|34695|34675|34696.7|34676.7|34697.4|34677.4|34695|34675|27
1649775500000|2022-04-12 14:58:20|34699.1|34679.1|34701.6|34681.6|34703.4|34683.4|34699.1|34679.1|36
1649775510000|2022-04-12 14:58:30|34703.5|34683.5|34703.4|34683.4|34703.5|34683.5|34702.4|34682.4|27
1649775520000|2022-04-12 14:58:40|34703.1|34683.1|34704.2|34684.2|34704.2|34684.2|34701.9|34681.9|25
1649775530000|2022-04-12 14:58:50|34704|34684|34704.9|34684.9|34704.9|34684.9|34701.1|34681.1|32
1649775540000|2022-04-12 14:59:00|34705.5|34685.5|34704.7|34684.7|34705.5|34685.5|34703.7|34683.7|33
1649775550000|2022-04-12 14:59:10|34703.1|34683.1|34704.6|34684.6|34706.3|34686.3|34700.7|34680.7|31
1649775560000|2022-04-12 14:59:20|34704.7|34684.7|34704|34684|34705.8|34685.8|34702.2|34682.2|31
1649775570000|2022-04-12 14:59:30|34704.4|34684.4|34705.7|34685.7|34706.1|34686.1|34703.4|34683.4|25
1649775580000|2022-04-12 14:59:40|34705.6|34685.6|34713|34693|34715.4|34695.4|34705.5|34685.5|33
1649775590000|2022-04-12 14:59:50|34711.7|34691.7|34712.8|34692.8|34712.8|34692.8|34708.2|34688.2|36
1649775600000|2022-04-12 15:00:00|34713.6|34693.6|34712.5|34692.5|34713.6|34693.6|34710|34690|37
1649775610000|2022-04-12 15:00:10|34710.8|34690.8|34712|34692|34715.7|34695.7|34709.9|34689.9|36
1649775620000|2022-04-12 15:00:20|34712.1|34692.1|34716.8|34696.8|34718.3|34698.3|34711.9|34691.9|34
1649775630000|2022-04-12 15:00:30|34716.5|34696.5|34716.3|34696.3|34717.7|34697.7|34713|34693|33
1649775640000|2022-04-12 15:00:40|34716.9|34696.9|34717.5|34697.5|34719.5|34699.5|34716.5|34696.5|33
1649775650000|2022-04-12 15:00:50|34717.9|34697.9|34713.4|34693.4|34719|34699|34711.3|34691.3|37
1649775660000|2022-04-12 15:01:00|34714.1|34694.1|34711.7|34691.7|34716.3|34696.3|34711.5|34691.5|34
1649775670000|2022-04-12 15:01:10|34712.2|34692.2|34713.2|34693.2|34716|34696|34712|34692|32
1649775680000|2022-04-12 15:01:20|34713.8|34693.8|34717.3|34697.3|34717.8|34697.8|34713.4|34693.4|31
1649775690000|2022-04-12 15:01:30|34716.5|34696.5|34715.1|34695.1|34716.5|34696.5|34713.1|34693.1|35
1649775700000|2022-04-12 15:01:40|34714.1|34694.1|34714.9|34694.9|34716.8|34696.8|34713.7|34693.7|34
1649775710000|2022-04-12 15:01:50|34715.8|34695.8|34715.8|34695.8|34718.5|34698.5|34713.8|34693.8|34
1649775720000|2022-04-12 15:02:00|34715.6|34695.6|34714.2|34694.2|34716.6|34696.6|34712.4|34692.4|36
1649775730000|2022-04-12 15:02:10|34715|34695|34720.6|34700.6|34721.2|34701.2|34714.8|34694.8|34
1649775740000|2022-04-12 15:02:20|34720.7|34700.7|34718|34698|34721.1|34701.1|34716.6|34696.6|33
1649775750000|2022-04-12 15:02:30|34729.1|34709.1|34730.9|34710.9|34748.2|34728.2|34721|34701|40
1649775760000|2022-04-12 15:02:40|34730.8|34710.8|34769.7|34706.5|34769.7|34724.9|34725|34705|32
1649775770000|2022-04-12 15:02:50|34769.8|34704.1|34752.9|34732.9|34771.1|34734.6|34751.9|34700.2|25
1649775780000|2022-04-12 15:03:00|34747.2|34727.2|34772.3|34707|34772.3|34727.2|34747.2|34696.9|30
1649775790000|2022-04-12 15:03:10|34772.4|34706.2|34766.7|34716.7|34781.1|34729.1|34736.8|34698.2|31
1649775800000|2022-04-12 15:03:20|34771.8|34708.4|34772.4|34709.7|34772.5|34735.3|34751.4|34706.9|29
1649775810000|2022-04-12 15:03:30|34772.7|34708.4|34768.2|34718.2|34782.5|34734.1|34754.1|34707.9|34
1649775820000|2022-04-12 15:03:40|34768.6|34718.6|34745.1|34725.1|34777.9|34728.9|34744.6|34702.9|25
1649775830000|2022-04-12 15:03:50|34745.5|34725.5|34748.9|34728.9|34750.1|34730.1|34745|34725|26
1649775840000|2022-04-12 15:04:00|34747.9|34727.9|34749.8|34729.8|34751.9|34731.9|34747.8|34727.8|34
1649775850000|2022-04-12 15:04:10|34750.6|34730.6|34745.2|34725.2|34767.2|34734.2|34745.2|34704.1|34
1649775860000|2022-04-12 15:04:20|34744.8|34724.8|34760|34710|34768.3|34728.7|34744|34699.1|23
1649775870000|2022-04-12 15:04:30|34767.1|34703.6|34762.9|34712.9|34767.8|34713.3|34761.9|34702.2|31
1649775880000|2022-04-12 15:04:40|34762.8|34712.8|34760.9|34710.9|34769.6|34713.4|34760.9|34706.1|30
1649775890000|2022-04-12 15:04:50|34760.8|34710.8|34750|34730|34763.3|34734.2|34744.6|34710.8|29
1649775900000|2022-04-12 15:05:00|34749.4|34729.4|34752|34732|34752|34732|34749.1|34729.1|30
1649775910000|2022-04-12 15:05:10|34751.9|34731.9|34744.6|34724.6|34754|34734|34742.5|34722.5|24
1649775920000|2022-04-12 15:05:20|34744.7|34724.7|34746.9|34726.9|34749.4|34729.4|34744.4|34724.4|29
1649775930000|2022-04-12 15:05:30|34746.2|34726.2|34742.3|34722.3|34746.9|34726.9|34742.3|34722.3|25
1649775940000|2022-04-12 15:05:40|34742.5|34722.5|34744.2|34724.2|34744.2|34724.2|34742.1|34722.1|22
1649775950000|2022-04-12 15:05:50|34744|34724|34745.4|34725.4|34745.4|34725.4|34742.3|34722.3|20
1649775960000|2022-04-12 15:06:00|34745.2|34725.2|34759.8|34709.8|34759.8|34726.2|34744.4|34709.8|19
1649775970000|2022-04-12 15:06:10|34760|34710|34749.4|34729.4|34760.9|34729.4|34746.6|34710|23
1649775980000|2022-04-12 15:06:20|34748.8|34728.8|34749.6|34729.6|34750.1|34730.1|34748.8|34728.8|15
1649775990000|2022-04-12 15:06:30|34749.8|34729.8|34749.1|34729.1|34750.3|34730.3|34748.6|34728.6|19
1649776000000|2022-04-12 15:06:40|34749.4|34729.4|34751.1|34731.1|34751.2|34731.2|34749.1|34729.1|21
1649776010000|2022-04-12 15:06:50|34750.3|34730.3|34749.8|34729.8|34751.2|34731.2|34749.4|34729.4|21
1649776020000|2022-04-12 15:07:00|34749.9|34729.9|34746.4|34726.4|34749.9|34729.9|34746|34726|26
1649776030000|2022-04-12 15:07:10|34746.1|34726.1|34745.6|34725.6|34747.1|34727.1|34745.6|34725.6|20
1649776040000|2022-04-12 15:07:20|34745.5|34725.5|34744.3|34724.3|34745.6|34725.6|34743.3|34723.3|23
1649776050000|2022-04-12 15:07:30|34744.6|34724.6|34744|34724|34744.6|34724.6|34743.7|34723.7|23
1649776060000|2022-04-12 15:07:40|34744.1|34724.1|34743.9|34723.9|34744.9|34724.9|34743.8|34723.8|13
1649776070000|2022-04-12 15:07:50|34744.7|34724.7|34745.1|34725.1|34746.7|34726.7|34744.5|34724.5|12
1649776080000|2022-04-12 15:08:00|34745|34725|34746.8|34726.8|34748.6|34728.6|34741.5|34721.5|30
1649776090000|2022-04-12 15:08:10|34745.2|34725.2|34746.7|34726.7|34748|34728|34744.5|34724.5|27
1649776100000|2022-04-12 15:08:20|34746.1|34726.1|34747.2|34727.2|34747.2|34727.2|34744.1|34724.1|22
1649776110000|2022-04-12 15:08:30|34747|34727|34748.1|34728.1|34748.2|34728.2|34746|34726|24
1649776120000|2022-04-12 15:08:40|34748|34728|34751.8|34731.8|34753.2|34733.2|34747.9|34727.9|29
1649776130000|2022-04-12 15:08:50|34751.6|34731.6|34754.5|34734.5|34755.2|34735.2|34751.4|34731.4|28
1649776140000|2022-04-12 15:09:00|34754.3|34734.3|34757.4|34737.4|34758.6|34738.6|34754.3|34734.3|30
1649776150000|2022-04-12 15:09:10|34758.5|34738.5|34756.5|34736.5|34758.8|34738.8|34756.3|34736.3|25
1649776160000|2022-04-12 15:09:20|34755.3|34735.3|34751.1|34731.1|34771.4|34735.3|34749.4|34708.4|28
1649776170000|2022-04-12 15:09:30|34750.7|34730.7|34754.7|34734.7|34754.8|34734.8|34749.9|34729.9|23
1649776180000|2022-04-12 15:09:40|34754.4|34734.4|34756.9|34736.9|34757.1|34737.1|34754.3|34734.3|25
1649776190000|2022-04-12 15:09:50|34757.1|34737.1|34758.1|34738.1|34758.7|34738.7|34757|34737|22
1649776200000|2022-04-12 15:10:00|34758.7|34738.7|34758.7|34738.7|34759.2|34739.2|34758.3|34738.3|22
1649776210000|2022-04-12 15:10:10|34758.5|34738.5|34759.5|34739.5|34759.7|34739.7|34758.2|34738.2|19
1649776220000|2022-04-12 15:10:20|34759.8|34739.8|34762.5|34742.5|34762.6|34742.6|34759.8|34739.8|24
1649776230000|2022-04-12 15:10:30|34762.6|34742.6|34760.8|34740.8|34762.9|34742.9|34757.5|34737.5|16
1649776240000|2022-04-12 15:10:40|34760.3|34740.3|34756.5|34736.5|34762.3|34742.3|34755.8|34735.8|28
1649776250000|2022-04-12 15:10:50|34756|34736|34759.8|34739.8|34760|34740|34755.9|34735.9|26
1649776260000|2022-04-12 15:11:00|34760|34740|34759.5|34739.5|34762.8|34742.8|34759.3|34739.3|27
1649776270000|2022-04-12 15:11:10|34760|34740|34762.7|34742.7|34762.7|34742.7|34758.7|34738.7|26
1649776280000|2022-04-12 15:11:20|34762.6|34742.6|34761.8|34741.8|34766.1|34746.1|34761.7|34741.7|24
1649776290000|2022-04-12 15:11:30|34761.5|34741.5|34766.2|34746.2|34767.5|34747.5|34759.9|34739.9|31
1649776300000|2022-04-12 15:11:40|34766.6|34746.6|34766.8|34746.8|34768.3|34748.3|34765.8|34745.8|21
1649776310000|2022-04-12 15:11:50|34767.3|34747.3|34764.3|34744.3|34767.3|34747.3|34762.9|34742.9|26
1649776320000|2022-04-12 15:12:00|34764.1|34744.1|34762.3|34742.3|34764.1|34744.1|34762.1|34742.1|17
1649776330000|2022-04-12 15:12:10|34762.5|34742.5|34771.2|34751.2|34771.5|34751.5|34761.4|34741.4|29
1649776340000|2022-04-12 15:12:20|34772.8|34752.8|34773.7|34753.7|34774.1|34754.1|34771.7|34751.7|28
1649776350000|2022-04-12 15:12:30|34772.4|34752.4|34773.1|34753.1|34773.1|34753.1|34772.1|34752.1|17
1649776360000|2022-04-12 15:12:40|34773.6|34753.6|34774.6|34754.6|34775.3|34755.3|34773|34753|28
1649776370000|2022-04-12 15:12:50|34774.7|34754.7|34774.5|34754.5|34775.6|34755.6|34774.2|34754.2|21
1649776380000|2022-04-12 15:13:00|34774.6|34754.6|34782.6|34762.6|34783.8|34763.8|34772.3|34752.3|33
1649776390000|2022-04-12 15:13:10|34782.7|34762.7|34785.6|34765.6|34785.6|34765.6|34782.5|34762.5|24
1649776400000|2022-04-12 15:13:20|34785.4|34765.4|34765.6|34745.6|34785.4|34765.4|34765.3|34745.3|32
1649776410000|2022-04-12 15:13:30|34767.3|34747.3|34757.8|34737.8|34779.1|34759.1|34757.7|34737.7|37
1649776420000|2022-04-12 15:13:40|34758.3|34738.3|34752.5|34732.5|34775.4|34738.3|34750.3|34710.3|35
1649776430000|2022-04-12 15:13:50|34753.6|34733.6|34753.4|34733.4|34778.7|34734.5|34751.7|34713.8|26
1649776440000|2022-04-12 15:14:00|34752.9|34732.9|34754.4|34734.4|34756.4|34736.4|34752.6|34732.6|24
1649776450000|2022-04-12 15:14:10|34755.5|34735.5|34754.6|34734.6|34756.8|34736.8|34754.6|34734.6|25
1649776460000|2022-04-12 15:14:20|34754.2|34734.2|34755.6|34735.6|34755.6|34735.6|34752|34732|29
1649776470000|2022-04-12 15:14:30|34755.8|34735.8|34775.8|34725.8|34786.1|34740.4|34755.5|34716.7|26
1649776480000|2022-04-12 15:14:40|34776.3|34726.3|34772.4|34722.4|34776.3|34726.3|34772.4|34722.4|30
1649776490000|2022-04-12 15:14:50|34772.1|34722.1|34772.3|34722.3|34773.5|34723.5|34771.5|34721.5|18
1649776500000|2022-04-12 15:15:00|34772.2|34722.2|34779.9|34729.9|34779.9|34745.9|34761.4|34721.8|28
1649776510000|2022-04-12 15:15:10|34780.1|34730.1|34763.8|34743.8|34780.7|34745.2|34762.6|34730.1|31
1649776520000|2022-04-12 15:15:20|34764.2|34744.2|34783|34720.1|34783|34744.2|34760.3|34720.1|22
1649776530000|2022-04-12 15:15:30|34777.2|34727.2|34762.3|34742.3|34777.2|34743.5|34761.7|34727.2|27
1649776540000|2022-04-12 15:15:40|34761.8|34741.8|34766.9|34746.9|34766.9|34746.9|34761.8|34741.8|24
1649776550000|2022-04-12 15:15:50|34766.8|34746.8|34775.2|34755.2|34799.8|34755.3|34766.8|34727.6|34
1649776560000|2022-04-12 15:16:00|34775.5|34755.5|34778.4|34758.4|34793|34758.4|34774.3|34741.6|32
1649776570000|2022-04-12 15:16:10|34778.5|34758.5|34774.2|34754.2|34778.5|34758.5|34774.2|34754.2|29
1649776580000|2022-04-12 15:16:20|34774.3|34754.3|34772.9|34752.9|34798.1|34754.5|34770.4|34727.6|32
1649776590000|2022-04-12 15:16:30|34773|34753|34773.3|34753.3|34775.5|34755.5|34773|34753|18
1649776600000|2022-04-12 15:16:40|34772.3|34752.3|34775.3|34755.3|34775.3|34755.3|34771.9|34751.9|24
1649776610000|2022-04-12 15:16:50|34775.8|34755.8|34779.6|34759.6|34802.5|34759.6|34775.8|34732.7|20
1649776620000|2022-04-12 15:17:00|34779.1|34759.1|34774.7|34754.7|34779.1|34759.1|34773.4|34753.4|31
1649776630000|2022-04-12 15:17:10|34774.9|34754.9|34772.4|34752.4|34775.5|34755.5|34771.5|34751.5|25
1649776640000|2022-04-12 15:17:20|34772.2|34752.2|34769.2|34749.2|34772.4|34752.4|34768.1|34748.1|27
1649776650000|2022-04-12 15:17:30|34768.7|34748.7|34780.7|34730.7|34790|34748.7|34762.4|34721.8|31
1649776660000|2022-04-12 15:17:40|34764.5|34744.5|34786.3|34716.5|34786.3|34745.2|34760.3|34716.5|24
1649776670000|2022-04-12 15:17:50|34776.5|34726.5|34762.8|34742.8|34776.5|34742.9|34759.3|34726.5|23
1649776680000|2022-04-12 15:18:00|34762.2|34742.2|34763.2|34743.2|34763.2|34743.2|34760.9|34740.9|27
1649776690000|2022-04-12 15:18:10|34763|34743|34760.9|34740.9|34763|34743|34759.8|34739.8|24
1649776700000|2022-04-12 15:18:20|34760.6|34740.6|34762.2|34742.2|34762.8|34742.8|34760.2|34740.2|17
1649776710000|2022-04-12 15:18:30|34764.1|34744.1|34764|34744|34765.6|34745.6|34762.1|34742.1|29
1649776720000|2022-04-12 15:18:40|34763.8|34743.8|34766.2|34746.2|34766.9|34746.9|34763.6|34743.6|23
1649776730000|2022-04-12 15:18:50|34765.9|34745.9|34758.6|34738.6|34766.3|34746.3|34758.6|34738.6|26
1649776740000|2022-04-12 15:19:00|34758.7|34738.7|34777.2|34727.2|34783.4|34741.8|34758.5|34720.6|29
1649776750000|2022-04-12 15:19:10|34783.7|34721.1|34775|34725|34784.2|34727.9|34773.8|34721.1|24
1649776760000|2022-04-12 15:19:20|34774|34724|34757.6|34737.6|34783.1|34739.4|34756.3|34717.1|25
1649776770000|2022-04-12 15:19:30|34758.2|34738.2|34755.8|34735.8|34758.5|34738.5|34753.7|34733.7|25
1649776780000|2022-04-12 15:19:40|34756.3|34736.3|34756.7|34736.7|34757.3|34737.3|34755.6|34735.6|19
1649776790000|2022-04-12 15:19:50|34756.2|34736.2|34757.2|34737.2|34760|34740|34755.8|34735.8|24
1649776800000|2022-04-12 15:20:00|34755.1|34735.1|34755.7|34735.7|34756.7|34736.7|34750.5|34730.5|32
1649776810000|2022-04-12 15:20:10|34755.5|34735.5|34753.1|34733.1|34756|34736|34753|34733|31
1649776820000|2022-04-12 15:20:20|34753.5|34733.5|34746.7|34726.7|34753.5|34733.5|34745.4|34725.4|32
1649776830000|2022-04-12 15:20:30|34747.9|34727.9|34748.7|34728.7|34748.9|34728.9|34745.9|34725.9|22
1649776840000|2022-04-12 15:20:40|34748.8|34728.8|34750.5|34730.5|34750.5|34730.5|34748.1|34728.1|22
1649776850000|2022-04-12 15:20:50|34749.7|34729.7|34747.7|34727.7|34753.9|34733.9|34747.7|34727.7|24
1649776860000|2022-04-12 15:21:00|34748.3|34728.3|34746.3|34726.3|34749.2|34729.2|34745.6|34725.6|31
1649776870000|2022-04-12 15:21:10|34745.9|34725.9|34748.6|34728.6|34750.5|34730.5|34745|34725|23
1649776880000|2022-04-12 15:21:20|34749|34729|34750.6|34730.6|34752.3|34732.3|34749|34729|25
1649776890000|2022-04-12 15:21:30|34750.8|34730.8|34749.6|34729.6|34754.7|34734.7|34749.6|34729.6|29
1649776900000|2022-04-12 15:21:40|34747.6|34727.6|34749.1|34729.1|34750.6|34730.6|34747.6|34727.6|31
1649776910000|2022-04-12 15:21:50|34750|34730|34769.9|34719.9|34769.9|34734.5|34750|34713.2|32
1649776920000|2022-04-12 15:22:00|34769.8|34719.8|34752.5|34732.5|34769.8|34732.8|34750.9|34714.5|22
1649776930000|2022-04-12 15:22:10|34753.1|34733.1|34749.6|34729.6|34763.3|34743.3|34749.5|34729.5|28
1649776940000|2022-04-12 15:22:20|34750.6|34730.6|34756.1|34736.1|34756.7|34736.7|34749.3|34729.3|26
1649776950000|2022-04-12 15:22:30|34755.9|34735.9|34756.9|34736.9|34757.3|34737.3|34752.9|34732.9|29
1649776960000|2022-04-12 15:22:40|34757.3|34737.3|34756.5|34736.5|34757.4|34737.4|34754.8|34734.8|22
1649776970000|2022-04-12 15:22:50|34757.1|34737.1|34757.5|34737.5|34758.2|34738.2|34756|34736|19
1649776980000|2022-04-12 15:23:00|34757.6|34737.6|34761.4|34741.4|34761.8|34741.8|34757.6|34737.6|23
1649776990000|2022-04-12 15:23:10|34760.9|34740.9|34759|34739|34761.8|34741.8|34757.5|34737.5|26
1649777000000|2022-04-12 15:23:20|34759.9|34739.9|34760.4|34740.4|34760.4|34740.4|34758.7|34738.7|21
1649777010000|2022-04-12 15:23:30|34761|34741|34758.6|34738.6|34763.4|34743.4|34756.6|34736.6|21
1649777020000|2022-04-12 15:23:40|34762.8|34742.8|34760.2|34740.2|34765.1|34745.1|34757.7|34737.7|26
1649777030000|2022-04-12 15:23:50|34762.6|34742.6|34763.1|34743.1|34764.8|34744.8|34758.8|34738.8|29
1649777040000|2022-04-12 15:24:00|34761.5|34741.5|34764|34744|34766.1|34746.1|34761.5|34741.5|26
1649777050000|2022-04-12 15:24:10|34764.4|34744.4|34764|34744|34767.4|34747.4|34763.2|34743.2|20
1649777060000|2022-04-12 15:24:20|34764.3|34744.3|34773.2|34723.2|34781.4|34746.2|34755.5|34716.5|32
1649777070000|2022-04-12 15:24:30|34773.8|34723.8|34757.5|34737.5|34773.8|34739.5|34756.2|34723.8|24
1649777080000|2022-04-12 15:24:40|34758.5|34738.5|34752.6|34732.6|34758.5|34738.5|34752.6|34732.6|27
1649777090000|2022-04-12 15:24:50|34754.1|34734.1|34754.2|34734.2|34758|34738|34753.6|34733.6|19
1649777100000|2022-04-12 15:25:00|34753.7|34733.7|34755.9|34735.9|34756.9|34736.9|34753.6|34733.6|27
1649777110000|2022-04-12 15:25:10|34755.4|34735.4|34754.4|34734.4|34757.3|34737.3|34753.2|34733.2|20
1649777120000|2022-04-12 15:25:20|34755.7|34735.7|34752.9|34732.9|34757|34737|34749.6|34729.6|32
1649777130000|2022-04-12 15:25:30|34753.1|34733.1|34755.6|34735.6|34757.1|34737.1|34751.3|34731.3|29
1649777140000|2022-04-12 15:25:40|34756.2|34736.2|34754.2|34734.2|34756.4|34736.4|34754.2|34734.2|23
1649777150000|2022-04-12 15:25:50|34755.2|34735.2|34750.4|34730.4|34755.2|34735.2|34749.9|34729.9|24
1649777160000|2022-04-12 15:26:00|34750.6|34730.6|34748.9|34728.9|34750.6|34730.6|34747.4|34727.4|29
1649777170000|2022-04-12 15:26:10|34748.5|34728.5|34757.5|34737.5|34758.3|34738.3|34747|34727|26
1649777180000|2022-04-12 15:26:20|34757.2|34737.2|34755.2|34735.2|34757.2|34737.2|34753.7|34733.7|28
1649777190000|2022-04-12 15:26:30|34754.9|34734.9|34760.3|34740.3|34760.3|34740.3|34754.9|34734.9|26
1649777200000|2022-04-12 15:26:40|34760.8|34740.8|34760.9|34740.9|34761.8|34741.8|34759.9|34739.9|23
1649777210000|2022-04-12 15:26:50|34760.2|34740.2|34760.4|34740.4|34761.6|34741.6|34760.1|34740.1|16
1649777220000|2022-04-12 15:27:00|34760.9|34740.9|34761.1|34741.1|34762.1|34742.1|34760.4|34740.4|30
1649777230000|2022-04-12 15:27:10|34760.9|34740.9|34757.7|34737.7|34762|34742|34755.7|34735.7|16
1649777240000|2022-04-12 15:27:20|34761|34741|34762.9|34742.9|34763.3|34743.3|34755.5|34735.5|27
1649777250000|2022-04-12 15:27:30|34783|34720|34760.8|34740.8|34783|34745.2|34758.9|34718|26
1649777260000|2022-04-12 15:27:40|34760.1|34740.1|34762.8|34742.8|34764.3|34744.3|34760.1|34740.1|28
1649777270000|2022-04-12 15:27:50|34763.6|34743.6|34762.4|34742.4|34763.6|34743.6|34762.1|34742.1|17
1649777280000|2022-04-12 15:28:00|34758.1|34738.1|34763.9|34743.9|34765.8|34745.8|34758.1|34738.1|28
1649777290000|2022-04-12 15:28:10|34762.8|34742.8|34766.1|34746.1|34766.1|34746.1|34761.7|34741.7|22
1649777300000|2022-04-12 15:28:20|34765.8|34745.8|34765.3|34745.3|34767.3|34747.3|34765|34745|25
1649777310000|2022-04-12 15:28:30|34766.2|34746.2|34761.2|34741.2|34766.5|34746.5|34756.3|34736.3|26
1649777320000|2022-04-12 15:28:40|34759.9|34739.9|34756.6|34736.6|34761.3|34741.3|34753.7|34733.7|29
1649777330000|2022-04-12 15:28:50|34757|34737|34759.2|34739.2|34760.6|34740.6|34756.5|34736.5|28
1649777340000|2022-04-12 15:29:00|34761.3|34741.3|34761.1|34741.1|34762.1|34742.1|34754.9|34734.9|26
1649777350000|2022-04-12 15:29:10|34762|34742|34760.9|34740.9|34762|34742|34760.2|34740.2|27
1649777360000|2022-04-12 15:29:20|34764.4|34744.4|34760.9|34740.9|34764.7|34744.7|34760.7|34740.7|23
1649777370000|2022-04-12 15:29:30|34761.2|34741.2|34760.3|34740.3|34764.8|34744.8|34760.3|34740.3|18
1649777380000|2022-04-12 15:29:40|34761.6|34741.6|34761.3|34741.3|34762.3|34742.3|34755.2|34735.2|26
1649777390000|2022-04-12 15:29:50|34760.9|34740.9|34760|34740|34765|34745|34758.5|34738.5|33
1649777400000|2022-04-12 15:30:00|34759.4|34739.4|34760.6|34740.6|34781.1|34742.1|34759.4|34718.5|28
1649777410000|2022-04-12 15:30:10|34761.2|34741.2|34759.5|34739.5|34788|34741.2|34758.2|34711.3|23
1649777420000|2022-04-12 15:30:20|34758.9|34738.9|34781.5|34718.7|34781.5|34741.4|34758.6|34718.7|24
1649777430000|2022-04-12 15:30:30|34762.2|34742.2|34775.3|34725.3|34786.9|34744.7|34761.8|34721.9|31
1649777440000|2022-04-12 15:30:40|34775.2|34725.2|34780|34730|34788.2|34746.5|34761.8|34720.3|29
1649777450000|2022-04-12 15:30:50|34779.4|34729.4|34798.2|34719.6|34798.2|34747.9|34763.3|34719.3|28
1649777460000|2022-04-12 15:31:00|34796.5|34721.1|34785.8|34735.8|34801.2|34748.6|34766.7|34721.1|31
1649777470000|2022-04-12 15:31:10|34786.1|34736.1|34769.9|34749.9|34794.4|34749.9|34769.2|34726.2|24
1649777480000|2022-04-12 15:31:20|34769.7|34749.7|34794.5|34729.1|34794.5|34754.9|34768.4|34729.1|28
1649777490000|2022-04-12 15:31:30|34796.7|34726.2|34791.3|34741.3|34809.9|34754.3|34773|34726.2|33
1649777500000|2022-04-12 15:31:40|34791.1|34741.1|34803|34736.9|34808.1|34741.1|34791.1|34732.4|34
1649777510000|2022-04-12 15:31:50|34803.2|34735.3|34802.8|34731.1|34820.5|34744.5|34792.8|34717|35
1649777520000|2022-04-12 15:32:00|34801.1|34733.7|34799.3|34730.8|34812.1|34743.5|34790.8|34728|36
1649777530000|2022-04-12 15:32:10|34798.2|34730.1|34803.6|34741.2|34814.2|34760.4|34778.1|34729|31
1649777540000|2022-04-12 15:32:20|34795.4|34745.4|34810.1|34735.2|34814.4|34748.5|34795|34732.5|34
1649777550000|2022-04-12 15:32:30|34807.9|34737.4|34806.3|34739.8|34811.1|34748.8|34798.8|34734.7|34
1649777560000|2022-04-12 15:32:40|34808.7|34738.5|34777|34757|34813.9|34761.8|34776.5|34735.6|34
1649777570000|2022-04-12 15:32:50|34777.2|34757.2|34790.5|34740.5|34802.3|34762.9|34775.8|34729|31
1649777580000|2022-04-12 15:33:00|34796.6|34732.4|34781.3|34761.3|34798.9|34763.7|34779.7|34732.4|34
1649777590000|2022-04-12 15:33:10|34783.2|34763.2|34784.8|34764.8|34802.8|34765.9|34779.8|34737.6|31
1649777600000|2022-04-12 15:33:20|34785.4|34765.4|34801.9|34735.5|34801.9|34767.7|34782.3|34735.5|34
1649777610000|2022-04-12 15:33:30|34802.2|34735|34780.1|34760.1|34803.5|34766|34778.7|34734|35
1649777620000|2022-04-12 15:33:40|34779.6|34759.6|34777.6|34757.6|34780|34760|34777.3|34757.3|26
1649777630000|2022-04-12 15:33:50|34778.4|34758.4|34784.7|34764.7|34784.7|34764.7|34777.3|34757.3|24
1649777640000|2022-04-12 15:34:00|34783.6|34763.6|34802.8|34738|34805.7|34764.8|34779.1|34730.6|26
1649777650000|2022-04-12 15:34:10|34803.3|34737.9|34807.7|34745.2|34809.2|34768.7|34788.7|34737.2|25
1649777660000|2022-04-12 15:34:20|34801.4|34751.4|34811.2|34748.9|34811.8|34767.8|34787.8|34741.5|29
1649777670000|2022-04-12 15:34:30|34804.9|34754.9|34811.3|34743.8|34812.2|34756|34801.5|34741.3|30
1649777680000|2022-04-12 15:34:40|34811.6|34746.2|34811.7|34742.2|34813.1|34754.1|34803|34742.1|26
1649777690000|2022-04-12 15:34:50|34812.1|34743.9|34808.9|34744.1|34813.1|34757.2|34802|34741.7|17
1649777700000|2022-04-12 15:35:00|34798.7|34748.7|34779.4|34759.4|34804.8|34762.3|34779.4|34734.2|26
1649777710000|2022-04-12 15:35:10|34796.5|34746.5|34803.9|34741.2|34813.4|34746.5|34796.5|34727.7|28
1649777720000|2022-04-12 15:35:20|34800.8|34750.8|34795.8|34745.8|34803.2|34766.2|34779.9|34737.3|24
1649777730000|2022-04-12 15:35:30|34802.7|34737.8|34798.9|34730.5|34804.9|34747.7|34796.5|34730.5|30
1649777740000|2022-04-12 15:35:40|34799.3|34733.1|34810.2|34745|34811.6|34764.1|34779.9|34733.1|34
1649777750000|2022-04-12 15:35:50|34808.2|34740.9|34797.7|34747.7|34808.2|34749.5|34795.2|34739.8|28
1649777760000|2022-04-12 15:36:00|34800.2|34750.2|34799.5|34749.5|34806.9|34751.8|34799.3|34742.7|33
1649777770000|2022-04-12 15:36:10|34799.8|34749.8|34807.2|34740.5|34808|34749.8|34798.2|34739|17
1649777780000|2022-04-12 15:36:20|34807.5|34740.4|34798.3|34748.3|34807.5|34748.9|34798|34739.6|9
1649777790000|2022-04-12 15:36:30|34798|34748|34799.5|34749.5|34803.9|34751.2|34795.5|34735.7|33
1649777800000|2022-04-12 15:36:40|34798.6|34748.6|34800.3|34750.3|34808.7|34753.3|34798.4|34739.2|27
1649777810000|2022-04-12 15:36:50|34801.2|34751.2|34802|34752|34807.9|34752|34800.3|34743.8|19
1649777820000|2022-04-12 15:37:00|34801.9|34751.9|34801|34751|34808|34766|34785.4|34740.1|23
1649777830000|2022-04-12 15:37:10|34800.8|34750.8|34799.8|34749.8|34806.1|34765.1|34783.5|34741.7|26
1649777840000|2022-04-12 15:37:20|34799.1|34749.1|34798.2|34748.2|34806.5|34750.6|34798.2|34741.6|26
1649777850000|2022-04-12 15:37:30|34806.6|34740|34798|34748|34806.6|34748.1|34797.7|34739.8|22
1649777860000|2022-04-12 15:37:40|34779|34759|34779.6|34759.6|34809.6|34764.2|34779|34730|27
1649777870000|2022-04-12 15:37:50|34779.5|34759.5|34791.1|34741.1|34794.3|34760.9|34777.3|34741.1|27
1649777880000|2022-04-12 15:38:00|34797.2|34734.9|34772.8|34752.8|34803.9|34752.8|34772.8|34729.8|32
1649777890000|2022-04-12 15:38:10|34772.5|34752.5|34794.7|34728.2|34794.8|34752.5|34772|34727.7|30
1649777900000|2022-04-12 15:38:20|34787.2|34737.2|34788.9|34738.9|34798.6|34740.8|34786.7|34727.7|31
1649777910000|2022-04-12 15:38:30|34788.8|34738.8|34775.6|34755.6|34792.6|34756.9|34775.6|34738.2|21
1649777920000|2022-04-12 15:38:40|34775.8|34755.8|34789.7|34739.7|34817.8|34755.8|34774.1|34728.3|31
1649777930000|2022-04-12 15:38:50|34790.5|34740.5|34791|34741|34794.4|34744.4|34789.4|34739.4|30
1649777940000|2022-04-12 15:39:00|34791.1|34741.1|34790.3|34740.3|34796.6|34741.3|34789.1|34732.3|23
1649777950000|2022-04-12 15:39:10|34790.5|34740.5|34791.3|34741.3|34796.7|34742.8|34788.2|34729.6|15
1649777960000|2022-04-12 15:39:20|34790.5|34740.5|34798|34729.3|34798|34741.8|34789.5|34729.3|22
1649777970000|2022-04-12 15:39:30|34797.8|34729.7|34796.6|34734.2|34798.6|34758.3|34777|34729.3|23
1649777980000|2022-04-12 15:39:40|34790.8|34740.8|34788.7|34738.7|34800.1|34740.8|34788.7|34726.8|26
1649777990000|2022-04-12 15:39:50|34788.8|34738.8|34796.7|34731.3|34800.7|34741.3|34785.8|34727.4|20
1649778000000|2022-04-12 15:40:00|34800.5|34728.7|34790.3|34740.3|34800.5|34742.3|34790.2|34728.7|20
1649778010000|2022-04-12 15:40:10|34790.2|34740.2|34786|34736|34791.4|34755.9|34775|34736|19
1649778020000|2022-04-12 15:40:20|34793.9|34727|34796.6|34730.4|34796.8|34737.4|34786.2|34727|25
1649778030000|2022-04-12 15:40:30|34788.3|34738.3|34796.7|34730.5|34796.7|34756.4|34771|34730.5|13
1649778040000|2022-04-12 15:40:40|34788.6|34738.6|34788.6|34738.6|34796.7|34739.4|34788.4|34730.5|11
1649778050000|2022-04-12 15:40:50|34795.5|34732|34791.5|34741.5|34800|34743|34791.2|34725.2|15
1649778060000|2022-04-12 15:41:00|34791.3|34741.3|34771.4|34751.4|34795.7|34753.3|34769.5|34726.5|20
1649778070000|2022-04-12 15:41:10|34793.9|34727.2|34792.4|34742.4|34796.6|34742.4|34786.3|34727.2|28
1649778080000|2022-04-12 15:41:20|34791.7|34741.7|34777.9|34757.9|34792.1|34757.9|34773.7|34740.9|17
1649778090000|2022-04-12 15:41:30|34777|34757|34775.3|34755.3|34777|34757|34775|34755|13
1649778100000|2022-04-12 15:41:40|34774.8|34754.8|34786.1|34736.1|34796.7|34755.9|34774.8|34727|24
1649778110000|2022-04-12 15:41:50|34785.9|34735.9|34789.1|34739.1|34799.4|34741.1|34785.7|34723.7|23
1649778120000|2022-04-12 15:42:00|34788.9|34738.9|34795.6|34732.6|34797.8|34739|34788.1|34730.1|17
1649778130000|2022-04-12 15:42:10|34794.9|34732.4|34807.8|34725.5|34807.8|34758.9|34778.9|34725|20
1649778140000|2022-04-12 15:42:20|34806.1|34724.6|34798.4|34731.9|34806.1|34741.4|34790.4|34724.6|20
1649778150000|2022-04-12 15:42:30|34799.5|34731.1|34778.6|34758.6|34799.5|34759.5|34778.2|34730.1|15
1649778160000|2022-04-12 15:42:40|34778.2|34758.2|34796.3|34733|34799.5|34759.7|34775.7|34729.1|21
1649778170000|2022-04-12 15:42:50|34789.3|34739.3|34790|34740|34800.2|34740.3|34789.1|34730.6|19
1649778180000|2022-04-12 15:43:00|34797.9|34731.9|34790|34740|34801.8|34760.9|34775.9|34731.9|22
1649778190000|2022-04-12 15:43:10|34790.2|34740.2|34790.3|34740.3|34791.4|34741.4|34790.2|34740.2|11
1649778200000|2022-04-12 15:43:20|34790.7|34740.7|34776.8|34756.8|34790.7|34759.3|34776.8|34740.7|13
1649778210000|2022-04-12 15:43:30|34776.7|34756.7|34790.8|34740.8|34798.7|34757.3|34776|34735.3|11
1649778220000|2022-04-12 15:43:40|34791.1|34741.1|34789.8|34739.8|34797.3|34758.6|34774.9|34731.6|13
1649778230000|2022-04-12 15:43:50|34789|34739|34788.3|34738.3|34797.3|34753.1|34773|34728.9|20
1649778240000|2022-04-12 15:44:00|34788.2|34738.2|34791.3|34741.3|34799.4|34743.2|34788.1|34728.3|26
1649778250000|2022-04-12 15:44:10|34790.1|34740.1|34775.3|34755.3|34790.2|34756.5|34775|34740.1|15
1649778260000|2022-04-12 15:44:20|34775.6|34755.6|34790.1|34740.1|34797.5|34755.6|34773.3|34729.6|18
1649778270000|2022-04-12 15:44:30|34796.2|34733.9|34780.3|34760.3|34799.2|34761.1|34776.7|34733.9|24
1649778280000|2022-04-12 15:44:40|34779.2|34759.2|34801.4|34733.6|34802.4|34759.2|34778.2|34732.1|18
1649778290000|2022-04-12 15:44:50|34800.3|34734.4|34794.8|34744.8|34801.7|34747.4|34794.8|34733.2|21
1649778300000|2022-04-12 15:45:00|34795.6|34745.6|34815.6|34740.3|34820|34764.1|34780.7|34736|25
1649778310000|2022-04-12 15:45:10|34813.2|34742.4|34808|34741.2|34818.6|34757.4|34800|34740.5|25
1649778320000|2022-04-12 15:45:20|34809.2|34742.9|34798|34748|34809.2|34750.5|34795.3|34740.5|19
1649778330000|2022-04-12 15:45:30|34782.5|34762.5|34799.9|34749.9|34805.7|34766.3|34780.5|34738.9|27
1649778340000|2022-04-12 15:45:40|34799.2|34749.2|34801.2|34751.2|34809.1|34753.7|34796.5|34739.7|30
1649778350000|2022-04-12 15:45:50|34808.7|34743.8|34802.9|34752.9|34808.7|34752.9|34798.6|34738.8|20
1649778360000|2022-04-12 15:46:00|34801.8|34751.8|34811.2|34746.8|34811.2|34770.9|34787.5|34745.7|29
1649778370000|2022-04-12 15:46:10|34810.3|34747.6|34805|34755|34816.1|34757.6|34803.7|34742|28
1649778380000|2022-04-12 15:46:20|34811.1|34746.4|34802.6|34752.6|34815.7|34754|34802.6|34742.3|27
1649778390000|2022-04-12 15:46:30|34802.8|34752.8|34802.7|34752.7|34812.9|34752.8|34802.3|34742.2|15
1649778400000|2022-04-12 15:46:40|34802.4|34752.4|34809.4|34746.2|34813.3|34758.2|34802.4|34742.5|21
1649778410000|2022-04-12 15:46:50|34810.4|34745.4|34802.6|34752.6|34812|34753.2|34802.5|34744.1|19
1649778420000|2022-04-12 15:47:00|34802.9|34752.9|34802.6|34752.6|34812.8|34772.4|34792.4|34743.6|23
1649778430000|2022-04-12 15:47:10|34809|34746.5|34818.9|34748.8|34818.9|34774.9|34791|34745.1|27
1649778440000|2022-04-12 15:47:20|34816.4|34751|34814.8|34747.5|34817.8|34759|34808.6|34746.2|22
1649778450000|2022-04-12 15:47:30|34814.5|34746.8|34814|34751.4|34816.9|34760.1|34807.7|34746.8|26
1649778460000|2022-04-12 15:47:40|34808|34758|34811.8|34761.8|34816.8|34761.8|34807.6|34748.5|29
1649778470000|2022-04-12 15:47:50|34810.9|34760.9|34809.7|34759.7|34817.9|34761.3|34809|34751.6|22
1649778480000|2022-04-12 15:48:00|34816.3|34751.3|34810.1|34760.1|34817.1|34761.5|34809|34749.3|24
1649778490000|2022-04-12 15:48:10|34810.9|34760.9|34809.9|34759.9|34810.9|34760.9|34809.1|34759.1|21
1649778500000|2022-04-12 15:48:20|34810|34760|34800.7|34780.7|34816.7|34781.5|34800.7|34749.7|19
1649778510000|2022-04-12 15:48:30|34800|34780|34814|34749.7|34820.8|34780|34800|34742.7|26
1649778520000|2022-04-12 15:48:40|34815.9|34749.2|34808.8|34758.8|34818.3|34776.7|34793.8|34740.9|21
1649778530000|2022-04-12 15:48:50|34807.9|34757.9|34812.5|34745.8|34815.9|34762.7|34806.7|34745.8|17
1649778540000|2022-04-12 15:49:00|34811.6|34746.8|34813.4|34746.7|34814.2|34754.3|34804.2|34744.4|20
1649778550000|2022-04-12 15:49:10|34812.5|34747.7|34815.6|34749.3|34818.6|34759.2|34807.2|34745.2|27
1649778560000|2022-04-12 15:49:20|34807.7|34757.7|34829.3|34779.3|34840.6|34801.1|34807.7|34750|31
1649778570000|2022-04-12 15:49:30|34839.7|34773.2|34838.2|34788.2|34848.3|34803.5|34816.3|34769.8|25
1649778580000|2022-04-12 15:49:40|34837.5|34787.5|34821.8|34801.8|34839.3|34802.8|34820.6|34787|28
1649778590000|2022-04-12 15:49:50|34821.7|34801.7|34817.6|34797.6|34821.7|34801.7|34817.5|34797.5|22
1649778600000|2022-04-12 15:50:00|34820.9|34800.9|34822|34802|34824|34804|34820|34800|30
1649778610000|2022-04-12 15:50:10|34822.7|34802.7|34819.4|34799.4|34822.7|34802.7|34819.2|34799.2|16
1649778620000|2022-04-12 15:50:20|34819.7|34799.7|34821.6|34801.6|34822.2|34802.2|34818.3|34798.3|21
1649778630000|2022-04-12 15:50:30|34819.2|34799.2|34821.3|34801.3|34822.5|34802.5|34812.6|34792.6|30
1649778640000|2022-04-12 15:50:40|34820.7|34800.7|34821.6|34801.6|34822.3|34802.3|34820.2|34800.2|24
1649778650000|2022-04-12 15:50:50|34821.8|34801.8|34819.8|34799.8|34821.9|34801.9|34819.8|34799.8|21
1649778660000|2022-04-12 15:51:00|34819.9|34799.9|34819.4|34799.4|34821|34801|34814.7|34794.7|16
1649778670000|2022-04-12 15:51:10|34818.8|34798.8|34814|34794|34819.9|34799.9|34811.2|34791.2|25
1649778680000|2022-04-12 15:51:20|34814.8|34794.8|34813.3|34793.3|34816.7|34796.7|34813.3|34793.3|23
1649778690000|2022-04-12 15:51:30|34813.8|34793.8|34818|34798|34818.6|34798.6|34813.8|34793.8|22
1649778700000|2022-04-12 15:51:40|34817.6|34797.6|34818.1|34798.1|34819.1|34799.1|34817|34797|19
1649778710000|2022-04-12 15:51:50|34817|34797|34807.4|34787.4|34817|34797|34807.3|34787.3|28
1649778720000|2022-04-12 15:52:00|34807.5|34787.5|34809.9|34789.9|34814.5|34794.5|34806.8|34786.8|22
1649778730000|2022-04-12 15:52:10|34809.4|34789.4|34809.8|34789.8|34810.1|34790.1|34809|34789|18
1649778740000|2022-04-12 15:52:20|34809.9|34789.9|34815.3|34795.3|34817.1|34797.1|34809.2|34789.2|13
1649778750000|2022-04-12 15:52:30|34815|34795|34818.6|34798.6|34818.6|34798.6|34811.2|34791.2|27
1649778760000|2022-04-12 15:52:40|34818.5|34798.5|34817.8|34797.8|34819|34799|34817.7|34797.7|17
1649778770000|2022-04-12 15:52:50|34818.2|34798.2|34817.3|34797.3|34818.3|34798.3|34816.1|34796.1|19
1649778780000|2022-04-12 15:53:00|34817.2|34797.2|34811|34791|34819.9|34799.9|34810.5|34790.5|26
1649778790000|2022-04-12 15:53:10|34810.9|34790.9|34817.6|34797.6|34818.9|34798.9|34810.7|34790.7|29
1649778800000|2022-04-12 15:53:20|34818.2|34798.2|34817.2|34797.2|34821.4|34801.4|34815.8|34795.8|23
1649778810000|2022-04-12 15:53:30|34817.6|34797.6|34817.3|34797.3|34817.9|34797.9|34816.7|34796.7|22
1649778820000|2022-04-12 15:53:40|34817.1|34797.1|34819.9|34799.9|34820.1|34800.1|34816.9|34796.9|20
1649778830000|2022-04-12 15:53:50|34819.7|34799.7|34815|34795|34820.4|34800.4|34813.3|34793.3|22
1649778840000|2022-04-12 15:54:00|34815.2|34795.2|34816.9|34796.9|34818.4|34798.4|34815.1|34795.1|27
1649778850000|2022-04-12 15:54:10|34817|34797|34817.4|34797.4|34817.7|34797.7|34817|34797|12
1649778860000|2022-04-12 15:54:20|34817.2|34797.2|34815.4|34795.4|34817.8|34797.8|34815.4|34795.4|13
1649778870000|2022-04-12 15:54:30|34815.2|34795.2|34812.4|34792.4|34819.5|34799.5|34812.4|34792.4|20
1649778880000|2022-04-12 15:54:40|34812.1|34792.1|34816.2|34796.2|34816.6|34796.6|34812.1|34792.1|15
1649778890000|2022-04-12 15:54:50|34816|34796|34814.9|34794.9|34816.1|34796.1|34812.9|34792.9|14
1649778900000|2022-04-12 15:55:00|34812.8|34792.8|34813.7|34793.7|34817.3|34797.3|34811.7|34791.7|28
1649778910000|2022-04-12 15:55:10|34813.3|34793.3|34813.3|34793.3|34814.4|34794.4|34813.1|34793.1|20
1649778920000|2022-04-12 15:55:20|34813.2|34793.2|34814.6|34794.6|34816.8|34796.8|34813.1|34793.1|22
1649778930000|2022-04-12 15:55:30|34815.2|34795.2|34816.6|34796.6|34816.6|34796.6|34813.7|34793.7|22
1649778940000|2022-04-12 15:55:40|34815.6|34795.6|34815.7|34795.7|34816.6|34796.6|34814.8|34794.8|10
1649778950000|2022-04-12 15:55:50|34815.6|34795.6|34817.4|34797.4|34818.5|34798.5|34815.6|34795.6|15
1649778960000|2022-04-12 15:56:00|34815.1|34795.1|34813.4|34793.4|34815.6|34795.6|34812.6|34792.6|18
1649778970000|2022-04-12 15:56:10|34813.5|34793.5|34812.3|34792.3|34813.7|34793.7|34811.3|34791.3|20
1649778980000|2022-04-12 15:56:20|34812.6|34792.6|34815|34795|34816.9|34796.9|34812.1|34792.1|23
1649778990000|2022-04-12 15:56:30|34814.7|34794.7|34811.8|34791.8|34815|34795|34811.7|34791.7|18
1649779000000|2022-04-12 15:56:40|34811.7|34791.7|34806.7|34786.7|34813.6|34793.6|34806.7|34786.7|12
1649779010000|2022-04-12 15:56:50|34806.6|34786.6|34811.3|34791.3|34812.5|34792.5|34806.6|34786.6|10
1649779020000|2022-04-12 15:57:00|34811.5|34791.5|34808.1|34788.1|34811.5|34791.5|34807.1|34787.1|14
1649779030000|2022-04-12 15:57:10|34808.2|34788.2|34812.8|34792.8|34814.6|34794.6|34807.7|34787.7|15
1649779040000|2022-04-12 15:57:20|34811.3|34791.3|34812.1|34792.1|34813.4|34793.4|34810.7|34790.7|12
1649779050000|2022-04-12 15:57:30|34812.4|34792.4|34810.4|34790.4|34812.4|34792.4|34808.4|34788.4|13
1649779060000|2022-04-12 15:57:40|34810.2|34790.2|34809.4|34789.4|34810.7|34790.7|34809.3|34789.3|13
1649779070000|2022-04-12 15:57:50|34809.3|34789.3|34810.5|34790.5|34815.4|34795.4|34807.8|34787.8|14
1649779080000|2022-04-12 15:58:00|34810.4|34790.4|34808.8|34788.8|34811.2|34791.2|34808.7|34788.7|21
1649779090000|2022-04-12 15:58:10|34807.5|34787.5|34811.6|34791.6|34815.3|34795.3|34807.1|34787.1|21
1649779100000|2022-04-12 15:58:20|34811.1|34791.1|34810.9|34790.9|34814.7|34794.7|34807.5|34787.5|20
1649779110000|2022-04-12 15:58:30|34812.6|34792.6|34811.5|34791.5|34812.6|34792.6|34809.5|34789.5|15
1649779120000|2022-04-12 15:58:40|34811.2|34791.2|34812.9|34792.9|34813.4|34793.4|34810.1|34790.1|24
1649779130000|2022-04-12 15:58:50|34812.8|34792.8|34813.8|34793.8|34813.8|34793.8|34808.5|34788.5|24
1649779140000|2022-04-12 15:59:00|34811.7|34791.7|34813.3|34793.3|34814.6|34794.6|34808.7|34788.7|30
1649779150000|2022-04-12 15:59:10|34810.8|34790.8|34810.1|34790.1|34812.7|34792.7|34810.1|34790.1|27
1649779160000|2022-04-12 15:59:20|34810.5|34790.5|34812|34792|34812.7|34792.7|34809.7|34789.7|15
1649779170000|2022-04-12 15:59:30|34812.2|34792.2|34813.1|34793.1|34814.3|34794.3|34811.6|34791.6|23
1649779180000|2022-04-12 15:59:40|34813|34793|34813.4|34793.4|34813.6|34793.6|34812.5|34792.5|17
1649779190000|2022-04-12 15:59:50|34813.3|34793.3|34812.1|34792.1|34813.5|34793.5|34812.1|34792.1|15
1649779200000|2022-04-12 16:00:00|34814.2|34794.2|34812.7|34792.7|34814.2|34794.2|34810.6|34790.6|25
1649779210000|2022-04-12 16:00:10|34812.3|34792.3|34818.1|34798.1|34818.1|34798.1|34811.8|34791.8|28
1649779220000|2022-04-12 16:00:20|34818.7|34798.7|34815.2|34795.2|34818.7|34798.7|34814.8|34794.8|28
1649779230000|2022-04-12 16:00:30|34806.7|34786.7|34820.2|34755.4|34822.6|34786.7|34799.1|34753.5|33
1649779240000|2022-04-12 16:00:40|34821.3|34755|34813.9|34763.9|34826.1|34780.9|34797.6|34753.5|35
1649779250000|2022-04-12 16:00:50|34813.8|34763.8|34813|34763|34820.8|34764.6|34811.3|34756.7|33
1649779260000|2022-04-12 16:01:00|34812.6|34762.6|34810.8|34760.8|34813.7|34763.7|34810.8|34760.8|28
1649779270000|2022-04-12 16:01:10|34810.7|34760.7|34811.4|34761.4|34811.7|34761.7|34810.7|34760.7|15
1649779280000|2022-04-12 16:01:20|34811.7|34761.7|34795|34775|34819.6|34777.3|34795|34751.4|21
1649779290000|2022-04-12 16:01:30|34795.2|34775.2|34807.1|34757.1|34813.6|34775.5|34792.1|34751|22
1649779300000|2022-04-12 16:01:40|34807.2|34757.2|34806.4|34756.4|34807.4|34757.4|34805.4|34755.4|20
1649779310000|2022-04-12 16:01:50|34806.5|34756.5|34805.3|34755.3|34806.5|34756.5|34805.3|34755.3|15
1649779320000|2022-04-12 16:02:00|34805.7|34755.7|34795|34775|34813.1|34775|34795|34745.9|15
1649779330000|2022-04-12 16:02:10|34794.1|34774.1|34813.8|34749.1|34816.5|34774.1|34793.8|34749.1|18
1649779340000|2022-04-12 16:02:20|34815.6|34747.7|34805.7|34755.7|34815.6|34756.5|34805.7|34747.6|14
1649779350000|2022-04-12 16:02:30|34805.9|34755.9|34792.9|34772.9|34814.7|34776.7|34792.9|34747.1|12
1649779360000|2022-04-12 16:02:40|34792.6|34772.6|34805.8|34755.8|34807.8|34773.2|34792.6|34755.8|19
1649779370000|2022-04-12 16:02:50|34806|34756|34793.3|34773.3|34807.3|34775.5|34793.3|34756|12
1649779380000|2022-04-12 16:03:00|34793.2|34773.2|34814.8|34752|34814.8|34776.6|34792.7|34752|21
1649779390000|2022-04-12 16:03:10|34816.8|34750.2|34791.8|34771.8|34821|34776.3|34791.8|34741.3|24
1649779400000|2022-04-12 16:03:20|34806.4|34756.4|34812.2|34746.5|34815.8|34756.4|34804.2|34743.6|27
1649779410000|2022-04-12 16:03:30|34814.2|34744.8|34812.5|34748.6|34814.2|34755.6|34804.2|34744.8|21
1649779420000|2022-04-12 16:03:40|34813.5|34748|34793.1|34773.1|34813.5|34775.1|34793.1|34747.4|17
1649779430000|2022-04-12 16:03:50|34793.2|34773.2|34814.2|34751.7|34814.2|34773.2|34791.6|34751.7|15
1649779440000|2022-04-12 16:04:00|34808.2|34758.2|34807.5|34757.5|34814.9|34775.3|34792.6|34748.5|21
1649779450000|2022-04-12 16:04:10|34807|34757|34807.5|34757.5|34808.1|34758.1|34806.9|34756.9|15
1649779460000|2022-04-12 16:04:20|34807.7|34757.7|34794.4|34774.4|34808.9|34775|34793|34757.5|13
1649779470000|2022-04-12 16:04:30|34817.6|34746.8|34795.4|34775.4|34817.6|34777.6|34794.2|34746.8|16
1649779480000|2022-04-12 16:04:40|34794.9|34774.9|34793.2|34773.2|34795.2|34775.2|34792.9|34772.9|18
1649779490000|2022-04-12 16:04:50|34793.6|34773.6|34813.2|34748.6|34813.2|34774.8|34792.4|34748.6|12
1649779500000|2022-04-12 16:05:00|34812.4|34749.6|34812.3|34749.6|34814.1|34756.4|34805.7|34747.2|23
1649779510000|2022-04-12 16:05:10|34806.1|34756.1|34791.4|34771.4|34813.7|34774.1|34791.4|34747.1|12
1649779520000|2022-04-12 16:05:20|34791.7|34771.7|34790.6|34770.6|34813.3|34773.3|34790.5|34750.8|16
1649779530000|2022-04-12 16:05:30|34790.2|34770.2|34791.6|34771.6|34791.6|34771.6|34790.1|34770.1|14
1649779540000|2022-04-12 16:05:40|34794.2|34774.2|34792.3|34772.3|34794.5|34774.5|34791.6|34771.6|15
1649779550000|2022-04-12 16:05:50|34819|34737|34810.4|34747.7|34819|34754.3|34802.7|34737|19
1649779560000|2022-04-12 16:06:00|34803.6|34753.6|34814.2|34746.7|34817.4|34774.8|34793.7|34744.1|20
1649779570000|2022-04-12 16:06:10|34817.2|34744.1|34804.5|34754.5|34817.2|34755.4|34804.3|34744.1|17
1649779580000|2022-04-12 16:06:20|34811.7|34747|34804.3|34754.3|34811.7|34754.6|34804.1|34746.7|15
1649779590000|2022-04-12 16:06:30|34811.7|34746.7|34803.7|34753.7|34811.7|34757.2|34803.7|34746.7|17
1649779600000|2022-04-12 16:06:40|34804.2|34754.2|34810.6|34745.9|34810.7|34754.4|34802.8|34744.9|12
1649779610000|2022-04-12 16:06:50|34803.5|34753.5|34804.3|34754.3|34812.4|34754.3|34802.7|34743.9|9
1649779620000|2022-04-12 16:07:00|34803.8|34753.8|34803.6|34753.6|34809.9|34772|34788.7|34746.7|20
1649779630000|2022-04-12 16:07:10|34803.9|34753.9|34802.8|34752.8|34812.2|34754.3|34802.8|34745.9|16
1649779640000|2022-04-12 16:07:20|34810.2|34745.8|34803.8|34753.8|34810.2|34753.8|34802.7|34745.8|15
1649779650000|2022-04-12 16:07:30|34803.4|34753.4|34790|34770|34807.6|34772.3|34790|34753.4|13
1649779660000|2022-04-12 16:07:40|34803|34753|34808.6|34745.2|34811.4|34753.5|34801.7|34744.6|22
1649779670000|2022-04-12 16:07:50|34793.2|34773.2|34801.6|34751.6|34812.6|34773.2|34787|34740.9|18
1649779680000|2022-04-12 16:08:00|34809.3|34744|34789.8|34769.8|34811.3|34772.1|34789.8|34742.5|21
1649779690000|2022-04-12 16:08:10|34789.9|34769.9|34789|34769|34790.5|34770.5|34788.9|34768.9|15
1649779700000|2022-04-12 16:08:20|34789.1|34769.1|34789.1|34769.1|34789.3|34769.3|34788.4|34768.4|9
1649779710000|2022-04-12 16:08:30|34789.4|34769.4|34813.2|34740.9|34813.2|34771.6|34788.9|34740.9|12
1649779720000|2022-04-12 16:08:40|34810.6|34743.9|34811.3|34744.9|34812.5|34753|34801.8|34743.3|18
1649779730000|2022-04-12 16:08:50|34812.5|34743.4|34785.2|34765.2|34818|34770|34785.2|34736|24
1649779740000|2022-04-12 16:09:00|34784.2|34764.2|34804.5|34740.3|34805.5|34764.4|34783.3|34732.5|24
1649779750000|2022-04-12 16:09:10|34802.2|34737.9|34806.1|34737|34806.6|34740.6|34801.9|34736.4|28
1649779760000|2022-04-12 16:09:20|34805.2|34737.5|34803.8|34739.9|34805.9|34746.5|34796.2|34736.8|23
1649779770000|2022-04-12 16:09:30|34803.6|34738.8|34804|34740.2|34806.2|34748.8|34797.3|34738.1|24
1649779780000|2022-04-12 16:09:40|34797.1|34747.1|34794.1|34744.1|34808.2|34766|34783.8|34734.3|32
1649779790000|2022-04-12 16:09:50|34794|34744|34795|34745|34804.1|34745.9|34794|34737.8|29
1649779800000|2022-04-12 16:10:00|34801.6|34738.1|34781.4|34761.4|34801.9|34763.6|34781.4|34738.1|22
1649779810000|2022-04-12 16:10:10|34781.5|34761.5|34800.9|34737.1|34803.4|34762.1|34780.5|34735.1|16
1649779820000|2022-04-12 16:10:20|34802.2|34736.3|34806.9|34735.5|34806.9|34763.2|34780|34733.8|23
1649779830000|2022-04-12 16:10:30|34808.7|34733.3|34801.5|34751.5|34809.7|34767.1|34784.8|34733.3|25
1649779840000|2022-04-12 16:10:40|34785.9|34765.9|34804.9|34739.7|34815|34765.9|34781.8|34733|21
1649779850000|2022-04-12 16:10:50|34806.2|34739.9|34803.5|34738.6|34806.2|34747.4|34796.5|34738.6|18
1649779860000|2022-04-12 16:11:00|34802.9|34740|34799.6|34749.6|34804.9|34749.6|34796.4|34738.1|20
1649779870000|2022-04-12 16:11:10|34800.1|34750.1|34799.1|34735.8|34800.1|34758.1|34775.7|34735.8|14
1649779880000|2022-04-12 16:11:20|34793.3|34743.3|34810.7|34733.4|34813.2|34760|34778.3|34731.5|21
1649779890000|2022-04-12 16:11:30|34812.6|34732.4|34805.9|34742.7|34814.2|34742.7|34805.9|34730.2|24
1649779900000|2022-04-12 16:11:40|34806.6|34742.5|34807.9|34739.3|34811.4|34742.5|34806|34733.4|21
1649779910000|2022-04-12 16:11:50|34806.5|34740.8|34785.5|34765.5|34811.2|34765.5|34785.1|34738.2|23
1649779920000|2022-04-12 16:12:00|34808.9|34741|34815.7|34736.1|34815.7|34752.6|34802.6|34736.1|30
1649779930000|2022-04-12 16:12:10|34817.7|34735.2|34809.1|34741.8|34817.7|34745.8|34808.5|34735.2|33
1649779940000|2022-04-12 16:12:20|34811.5|34739.4|34812.4|34739.7|34814.4|34741.7|34809.8|34736.6|21
1649779950000|2022-04-12 16:12:30|34812.1|34739.3|34800.6|34750.6|34812.7|34751.2|34800.6|34738.3|16
1649779960000|2022-04-12 16:12:40|34806.9|34743.8|34812.9|34744.5|34824|34769.9|34784.8|34743.8|19
1649779970000|2022-04-12 16:12:50|34809.7|34745.9|34813.3|34748.9|34824.4|34779|34793.3|34736.4|32
1649779980000|2022-04-12 16:13:00|34808.4|34758.4|34818.9|34748.2|34818.9|34780|34789.4|34748.2|25
1649779990000|2022-04-12 16:13:10|34817.9|34747.3|34813.2|34750.5|34820.4|34758.1|34806.5|34745.6|24
1649780000000|2022-04-12 16:13:20|34813.5|34750.8|34805.5|34755.5|34814.9|34757.2|34804.8|34747.2|27
1649780010000|2022-04-12 16:13:30|34813.3|34748|34789.8|34769.8|34814.7|34770.7|34789.8|34746.8|26
1649780020000|2022-04-12 16:13:40|34789.9|34769.9|34791.1|34771.1|34792.6|34772.6|34789.9|34769.9|23
1649780030000|2022-04-12 16:13:50|34791.2|34771.2|34791.4|34771.4|34793|34773|34789.5|34769.5|23
1649780040000|2022-04-12 16:14:00|34790.6|34770.6|34793.6|34773.6|34793.6|34773.6|34787.5|34767.5|19
1649780050000|2022-04-12 16:14:10|34791.7|34771.7|34793.6|34773.6|34794.4|34774.4|34791.7|34771.7|18
1649780060000|2022-04-12 16:14:20|34793.5|34773.5|34794.2|34774.2|34794.9|34774.9|34792.3|34772.3|23
1649780070000|2022-04-12 16:14:30|34793.4|34773.4|34817.1|34752.1|34817.1|34774.9|34792.3|34750.5|21
1649780080000|2022-04-12 16:14:40|34809.4|34759.4|34807.7|34757.7|34819.9|34774.6|34792.7|34749.5|27
1649780090000|2022-04-12 16:14:50|34808|34758|34797.6|34747.6|34820|34772|34791.4|34740|24
1649780100000|2022-04-12 16:15:00|34807.1|34738.7|34799|34749|34810.6|34751.7|34799|34738.7|30
1649780110000|2022-04-12 16:15:10|34799.3|34749.3|34806.1|34743.5|34807.2|34750.9|34798.6|34743.1|25
1649780120000|2022-04-12 16:15:20|34807|34742.7|34808.7|34746.3|34810.8|34751.3|34800.2|34742.7|22
1649780130000|2022-04-12 16:15:30|34810.6|34745.7|34785.4|34765.4|34810.6|34765.7|34783.9|34745.7|25
1649780140000|2022-04-12 16:15:40|34785.6|34765.6|34784.6|34764.6|34786.4|34766.4|34783.8|34763.8|18
1649780150000|2022-04-12 16:15:50|34784.7|34764.7|34781|34761|34784.7|34764.7|34779.7|34759.7|19
1649780160000|2022-04-12 16:16:00|34782.4|34762.4|34805.4|34736.8|34806.5|34762.4|34780.8|34736.6|32
1649780170000|2022-04-12 16:16:10|34805.7|34737|34793|34730.1|34806.7|34741.6|34789.7|34727.3|38
1649780180000|2022-04-12 16:16:20|34799.3|34726.8|34787.7|34723.4|34800.7|34737|34778.4|34721.2|39
1649780190000|2022-04-12 16:16:30|34789.6|34722.4|34788.2|34724.4|34792.1|34733.7|34780.4|34721.9|37
1649780200000|2022-04-12 16:16:40|34786.2|34736.2|34793.8|34729.7|34799.1|34736.7|34785.8|34727.5|36
1649780210000|2022-04-12 16:16:50|34794.5|34729.1|34788.9|34725.4|34797|34744|34764|34722.8|31
1649780220000|2022-04-12 16:17:00|34782.9|34732.9|34787.5|34720.7|34791.1|34732.9|34779.5|34720.7|34
1649780230000|2022-04-12 16:17:10|34792.5|34715.4|34780.9|34730.9|34792.7|34730.9|34777.6|34715.4|38
1649780240000|2022-04-12 16:17:20|34779.8|34729.8|34778.6|34728.6|34789.9|34730.5|34778.6|34721.2|35
1649780250000|2022-04-12 16:17:30|34778.5|34728.5|34788.6|34715.9|34788.6|34728.5|34776.1|34715.9|34
1649780260000|2022-04-12 16:17:40|34775.1|34725.1|34770.8|34720.8|34784.9|34737|34755|34705.2|37
1649780270000|2022-04-12 16:17:50|34782.2|34712.3|34791|34713.8|34792.4|34724.5|34772.2|34709.2|39
1649780280000|2022-04-12 16:18:00|34785.8|34716.9|34786.9|34718.1|34789.6|34718.4|34785|34713.3|32
1649780290000|2022-04-12 16:18:10|34787.6|34716.5|34770.1|34720.1|34787.6|34726.6|34770.1|34711.5|31
1649780300000|2022-04-12 16:18:20|34770|34720|34756.8|34736.8|34773.2|34736.8|34752.5|34719.6|33
1649780310000|2022-04-12 16:18:30|34752.6|34732.6|34755.1|34735.1|34756.7|34736.7|34752.1|34732.1|26
1649780320000|2022-04-12 16:18:40|34755.9|34735.9|34771.7|34721.7|34779.2|34736.9|34753|34714.5|33
1649780330000|2022-04-12 16:18:50|34771.8|34721.8|34753.2|34733.2|34778.7|34739.1|34753.2|34715.2|26
1649780340000|2022-04-12 16:19:00|34751.5|34731.5|34750.8|34730.8|34776.4|34733.9|34746.6|34710.9|31
1649780350000|2022-04-12 16:19:10|34754.5|34734.5|34753.7|34733.7|34756.7|34736.7|34751.8|34731.8|23
1649780360000|2022-04-12 16:19:20|34753.6|34733.6|34750.9|34730.9|34754.3|34734.3|34748.3|34728.3|24
1649780370000|2022-04-12 16:19:30|34752.3|34732.3|34754.9|34734.9|34755.5|34735.5|34751.6|34731.6|21
1649780380000|2022-04-12 16:19:40|34754.7|34734.7|34752.7|34732.7|34755.5|34735.5|34749.5|34729.5|23
1649780390000|2022-04-12 16:19:50|34750.5|34730.5|34756|34736|34771.8|34736.5|34750.3|34719.7|29
1649780400000|2022-04-12 16:20:00|34756.3|34736.3|34752.3|34732.3|34769.1|34736.3|34751|34715|31
1649780410000|2022-04-12 16:20:10|34751|34731|34770.2|34720.2|34778.4|34736|34751|34714.1|32
1649780420000|2022-04-12 16:20:20|34770.3|34720.3|34757.7|34737.7|34770.3|34741.3|34753.8|34720.3|30
1649780430000|2022-04-12 16:20:30|34755|34735|34760.1|34740.1|34781.8|34743.9|34754.5|34719|27
1649780440000|2022-04-12 16:20:40|34760.8|34740.8|34759.5|34739.5|34762.3|34742.3|34758.3|34738.3|33
1649780450000|2022-04-12 16:20:50|34759.9|34739.9|34765.2|34745.2|34765.4|34745.4|34759.4|34739.4|25
1649780460000|2022-04-12 16:21:00|34763.4|34743.4|34763.1|34743.1|34765.5|34745.5|34760|34740|31
1649780470000|2022-04-12 16:21:10|34764.2|34744.2|34763.1|34743.1|34766.3|34746.3|34762.1|34742.1|31
1649780480000|2022-04-12 16:21:20|34764.6|34744.6|34763.4|34743.4|34765|34745|34762.5|34742.5|18
1649780490000|2022-04-12 16:21:30|34762.9|34742.9|34761.6|34741.6|34763.6|34743.6|34760.2|34740.2|22
1649780500000|2022-04-12 16:21:40|34761.8|34741.8|34777.1|34727.1|34784.8|34743.8|34761.2|34720.6|20
1649780510000|2022-04-12 16:21:50|34777|34727|34760.2|34740.2|34777|34741.5|34757.9|34727|25
1649780520000|2022-04-12 16:22:00|34759.2|34739.2|34756.3|34736.3|34760.7|34740.7|34754.7|34734.7|27
1649780530000|2022-04-12 16:22:10|34755.3|34735.3|34754|34734|34756.1|34736.1|34753.4|34733.4|24
1649780540000|2022-04-12 16:22:20|34753.7|34733.7|34746|34726|34753.8|34733.8|34746|34726|28
1649780550000|2022-04-12 16:22:30|34747.4|34727.4|34752.2|34732.2|34757.2|34737.2|34746.1|34726.1|32
1649780560000|2022-04-12 16:22:40|34750.2|34730.2|34750.4|34730.4|34754.3|34734.3|34749.6|34729.6|27
1649780570000|2022-04-12 16:22:50|34750.5|34730.5|34748.3|34728.3|34750.5|34730.5|34745.6|34725.6|30
1649780580000|2022-04-12 16:23:00|34747.3|34727.3|34748.3|34728.3|34750|34730|34744.9|34724.9|28
1649780590000|2022-04-12 16:23:10|34748.1|34728.1|34750.1|34730.1|34752.5|34732.5|34744.6|34724.6|32
1649780600000|2022-04-12 16:23:20|34749.8|34729.8|34782.4|34714.2|34782.4|34734.5|34749.1|34714.2|26
1649780610000|2022-04-12 16:23:30|34780.5|34716.1|34780.2|34715.5|34783.4|34724.8|34772.3|34714.6|30
1649780620000|2022-04-12 16:23:40|34773.4|34723.4|34773.3|34723.3|34784.2|34724.5|34773.1|34716.2|20
1649780630000|2022-04-12 16:23:50|34772.4|34722.4|34758.3|34738.3|34774.5|34738.5|34758.3|34721.9|34
1649780640000|2022-04-12 16:24:00|34781.1|34717.5|34781.1|34717.4|34783|34724.6|34772.6|34714.7|31
1649780650000|2022-04-12 16:24:10|34773.5|34723.5|34782|34719.6|34793.4|34743.5|34763.5|34713.6|33
1649780660000|2022-04-12 16:24:20|34783.6|34719.3|34784.9|34722.4|34787.1|34728.3|34776|34719.3|27
1649780670000|2022-04-12 16:24:30|34784.8|34722|34786.7|34722.1|34787.2|34728.7|34778.4|34719.5|20
1649780680000|2022-04-12 16:24:40|34786.5|34721.3|34780.1|34730.1|34789.2|34742|34759.2|34721.3|25
1649780690000|2022-04-12 16:24:50|34765.1|34745.1|34754.2|34734.2|34787.7|34745.1|34754.2|34719.2|33
1649780700000|2022-04-12 16:25:00|34754.7|34734.7|34759.1|34739.1|34762.9|34742.9|34754.7|34734.7|36
1649780710000|2022-04-12 16:25:10|34759.5|34739.5|34757.7|34737.7|34759.9|34739.9|34755|34735|29
1649780720000|2022-04-12 16:25:20|34757|34737|34787.1|34722.9|34790.9|34741.3|34757|34721.2|28
1649780730000|2022-04-12 16:25:30|34780.5|34730.5|34777.6|34727.6|34789.1|34744.8|34762.7|34722|24
1649780740000|2022-04-12 16:25:40|34777.8|34727.8|34778.8|34728.8|34785.2|34729.4|34777.8|34722.9|24
1649780750000|2022-04-12 16:25:50|34778.3|34728.3|34782|34715.1|34782|34738.9|34755.2|34715|27
1649780760000|2022-04-12 16:26:00|34781.9|34715.2|34784.8|34720.7|34785|34727.3|34774.8|34715.2|32
1649780770000|2022-04-12 16:26:10|34787|34719|34777.1|34727.1|34790.3|34744.7|34763.5|34719|33
1649780780000|2022-04-12 16:26:20|34777.4|34727.4|34779.8|34729.8|34786.7|34730.8|34776.1|34719.1|24
1649780790000|2022-04-12 16:26:30|34780|34730|34779.7|34729.7|34780.5|34730.5|34779.6|34729.6|20
1649780800000|2022-04-12 16:26:40|34780.3|34730.3|34756.9|34736.9|34780.5|34740.9|34756.9|34724.3|19
1649780810000|2022-04-12 16:26:50|34756.3|34736.3|34776.7|34726.7|34783.5|34740.7|34756.2|34716.5|25
1649780820000|2022-04-12 16:27:00|34776.9|34726.9|34785.2|34718.3|34785.9|34726.9|34776.5|34717.7|15
1649780830000|2022-04-12 16:27:10|34783.8|34719.7|34793.4|34721|34795.5|34747.8|34767.8|34717.7|25
1649780840000|2022-04-12 16:27:20|34787.6|34725|34790.5|34726|34793.2|34733.6|34781|34719.6|30
1649780850000|2022-04-12 16:27:30|34789.6|34726.5|34786.7|34736.7|34795.5|34738.4|34782.2|34724.2|32
1649780860000|2022-04-12 16:27:40|34786.6|34736.6|34792.8|34729.6|34795.7|34738.8|34786.4|34726.5|29
1649780870000|2022-04-12 16:27:50|34793.1|34729.7|34786.8|34736.8|34793.3|34736.9|34785.4|34729.5|24
1649780880000|2022-04-12 16:28:00|34787.1|34737.1|34764.9|34744.9|34787.4|34750.4|34763.1|34730.7|24
1649780890000|2022-04-12 16:28:10|34761.5|34741.5|34790.6|34740.6|34800.1|34753.1|34761.5|34729.1|34
1649780900000|2022-04-12 16:28:20|34791|34741|34804.1|34740|34808.2|34758.3|34778.3|34733.4|33
1649780910000|2022-04-12 16:28:30|34796.7|34746.7|34797.2|34747.2|34807.9|34749.1|34796.5|34737.9|28
1649780920000|2022-04-12 16:28:40|34805.9|34738.7|34806.7|34741.5|34806.9|34742.8|34803.1|34736.3|32
1649780930000|2022-04-12 16:28:50|34806.6|34741.4|34807|34742.1|34807.3|34750.1|34800|34739.2|32
1649780940000|2022-04-12 16:29:00|34809.6|34738.6|34807.6|34739.8|34809.6|34742.7|34803.6|34737.5|33
1649780950000|2022-04-12 16:29:10|34808.6|34740.4|34806.9|34744.4|34809|34744.6|34806.5|34739.4|29
1649780960000|2022-04-12 16:29:20|34808.3|34742.1|34809.2|34740.2|34811.1|34743.3|34808.3|34739.4|31
1649780970000|2022-04-12 16:29:30|34783.8|34763.8|34785.9|34765.9|34785.9|34765.9|34783.1|34763.1|19
1649780980000|2022-04-12 16:29:40|34785.2|34765.2|34784.5|34764.5|34786.3|34766.3|34783.5|34763.5|24
1649780990000|2022-04-12 16:29:50|34784.7|34764.7|34780.7|34760.7|34786|34766|34780|34760|19
1649781000000|2022-04-12 16:30:00|34784.7|34764.7|34784.7|34764.7|34787.4|34767.4|34784.7|34764.7|25
1649781010000|2022-04-12 16:30:10|34784.5|34764.5|34812.3|34746.5|34812.5|34768.4|34784.1|34746.5|23
1649781020000|2022-04-12 16:30:20|34812.9|34745.7|34815|34744.2|34816.3|34746.7|34812.9|34742.2|30
1649781030000|2022-04-12 16:30:30|34814|34744.8|34815.7|34746.2|34816.8|34746.8|34814|34743.2|25
1649781040000|2022-04-12 16:30:40|34814.6|34746.8|34790.1|34770.1|34817.3|34770.1|34788.6|34743.2|23
1649781050000|2022-04-12 16:30:50|34790.3|34770.3|34790.3|34770.3|34790.8|34770.8|34789.9|34769.9|16
1649781060000|2022-04-12 16:31:00|34813.7|34749.5|34818.4|34751.1|34820|34756.6|34806.6|34743.5|21
1649781070000|2022-04-12 16:31:10|34817.1|34752.2|34825.9|34747.5|34826.9|34761|34811|34746.2|33
1649781080000|2022-04-12 16:31:20|34825.5|34746.7|34821.7|34748.2|34826|34751.1|34820.6|34746.7|26
1649781090000|2022-04-12 16:31:30|34822.5|34747.6|34824.6|34753.8|34824.6|34755.7|34819.8|34747.4|27
1649781100000|2022-04-12 16:31:40|34823.6|34754.1|34827.3|34757.3|34835|34767|34811.9|34752.8|38
1649781110000|2022-04-12 16:31:50|34825.1|34758.8|34820.8|34751.5|34827.8|34759.9|34819.2|34751.4|34
1649781120000|2022-04-12 16:32:00|34821.5|34751.9|34831.7|34756.5|34835.2|34761|34818.5|34751.9|34
1649781130000|2022-04-12 16:32:10|34833.6|34755.8|34825.2|34759.6|34834.3|34762.8|34825.2|34755.3|34
1649781140000|2022-04-12 16:32:20|34824.9|34758.1|34826.2|34750.8|34830.6|34762.1|34812.1|34750.8|28
1649781150000|2022-04-12 16:32:30|34824.1|34752.6|34823.1|34748.2|34830.7|34758.7|34808.7|34747.1|36
1649781160000|2022-04-12 16:32:40|34825|34746.8|34821.7|34749.1|34825|34749.6|34820.1|34746.2|32
1649781170000|2022-04-12 16:32:50|34815.8|34753.1|34817.4|34750.7|34818.4|34759.3|34809.3|34750.7|25
1649781180000|2022-04-12 16:33:00|34817.2|34750.6|34818.6|34750.7|34821|34754.7|34804.7|34744.8|34
1649781190000|2022-04-12 16:33:10|34821|34749.2|34824.6|34759.2|34825.8|34766.5|34812.7|34747.3|32
1649781200000|2022-04-12 16:33:20|34824.7|34759|34821.8|34757.1|34827.5|34768.2|34812.2|34754.8|33
1649781210000|2022-04-12 16:33:30|34822.3|34757.5|34827|34762.7|34832.3|34772.9|34818|34756.8|35
1649781220000|2022-04-12 16:33:40|34826.3|34762.9|34830.9|34764.4|34830.9|34771.6|34819.7|34760.6|26
1649781230000|2022-04-12 16:33:50|34830.6|34764.5|34831.9|34764.9|34833.7|34773|34823|34763.5|21
1649781240000|2022-04-12 16:34:00|34833.7|34763.8|34838.4|34768.6|34840.6|34774|34824|34763.5|34
1649781250000|2022-04-12 16:34:10|34836.6|34770.3|34835.4|34766.3|34839.2|34775.9|34825.5|34759.7|37
1649781260000|2022-04-12 16:34:20|34836.6|34767|34838.8|34765.1|34843.7|34769|34834.6|34760.3|37
1649781270000|2022-04-12 16:34:30|34838.9|34765.9|34840.6|34765.2|34841.4|34767.7|34838.1|34764.4|29
1649781280000|2022-04-12 16:34:40|34838.4|34767.1|34835.8|34771.2|34840.6|34772.8|34835.8|34765.1|26
1649781290000|2022-04-12 16:34:50|34836.2|34771.5|34848.6|34775.7|34849.4|34796.1|34809.3|34770.1|38
1649781300000|2022-04-12 16:35:00|34848.7|34776.1|34844|34777.8|34850.6|34790.2|34840.2|34776|39
1649781310000|2022-04-12 16:35:10|34843.8|34777.6|34842.1|34776.6|34846.2|34778.3|34840.1|34775.9|29
1649781320000|2022-04-12 16:35:20|34841.6|34776.4|34848|34777.5|34849.8|34788.6|34838.6|34772.4|32
1649781330000|2022-04-12 16:35:30|34851.6|34775.3|34845.4|34780.1|34851.6|34786.3|34836.3|34775.3|34
1649781340000|2022-04-12 16:35:40|34844.6|34779|34845.7|34782.3|34847.8|34782.9|34844.6|34777.5|29
1649781350000|2022-04-12 16:35:50|34847|34781.2|34821.7|34801.7|34849.6|34801.7|34821|34780.6|29
1649781360000|2022-04-12 16:36:00|34820.7|34800.7|34852.7|34789.5|34862.6|34808.3|34820.6|34779.4|36
1649781370000|2022-04-12 16:36:10|34846|34796|34857.8|34790.7|34857.8|34800.2|34845.8|34787.4|29
1649781380000|2022-04-12 16:36:20|34857.5|34790.4|34855.6|34789.7|34858.1|34800.3|34850.1|34789.7|35
1649781390000|2022-04-12 16:36:30|34855.4|34826.7|34872.2|34803.1|34877.7|34826.7|34845.7|34797.9|38
1649781400000|2022-04-12 16:36:40|34860|34810|34868.1|34800.9|34874.6|34823.4|34843.4|34792.5|35
1649781410000|2022-04-12 16:36:50|34868.3|34800.7|34857.6|34807.6|34868.3|34807.9|34856.7|34799.7|26
1649781420000|2022-04-12 16:37:00|34856.9|34806.9|34853.8|34803.8|34863.7|34807.8|34853.7|34797.3|33
1649781430000|2022-04-12 16:37:10|34854.3|34804.3|34856.6|34806.6|34861.5|34806.6|34853.9|34796.6|22
1649781440000|2022-04-12 16:37:20|34856|34806|34852.1|34802.1|34856.3|34806.3|34851.9|34801.9|21
1649781450000|2022-04-12 16:37:30|34851.9|34801.9|34858.8|34808.8|34867.1|34823.9|34829.6|34784.1|30
1649781460000|2022-04-12 16:37:40|34867.1|34801.4|34843.5|34793.5|34867.1|34825.1|34827.8|34785.8|31
1649781470000|2022-04-12 16:37:50|34851.1|34786.1|34850.1|34784.6|34854|34793.4|34841.8|34781.7|25
1649781480000|2022-04-12 16:38:00|34843.9|34793.9|34857.8|34787.7|34858|34810.5|34830.5|34784.3|30
1649781490000|2022-04-12 16:38:10|34854.7|34791.4|34855.7|34790.8|34858.7|34799.1|34845.1|34788.7|35
1649781500000|2022-04-12 16:38:20|34854.4|34791.8|34858.1|34785.2|34858.9|34797.9|34846.5|34783.8|26
1649781510000|2022-04-12 16:38:30|34854.1|34785.1|34831|34811|34857|34811|34829.8|34785.1|19
1649781520000|2022-04-12 16:38:40|34830.8|34810.8|34852.1|34783.9|34854.5|34811.2|34826.7|34781.3|29
1649781530000|2022-04-12 16:38:50|34850.8|34784.5|34853.6|34782.4|34856.1|34785.5|34850.7|34780.2|27
1649781540000|2022-04-12 16:39:00|34854.3|34781.8|34859.2|34785.4|34861.9|34789.4|34848.1|34778.2|35
1649781550000|2022-04-12 16:39:10|34858.9|34786|34854.8|34788.2|34858.9|34796.7|34846.6|34785.1|27
1649781560000|2022-04-12 16:39:20|34855|34786.5|34856.2|34791.8|34858.3|34791.8|34853|34786.2|31
1649781570000|2022-04-12 16:39:30|34858.6|34789.7|34845.3|34795.3|34858.6|34796.8|34845.3|34787|29
1649781580000|2022-04-12 16:39:40|34845.9|34795.9|34848.8|34784|34857.6|34811|34828|34778.5|32
1649781590000|2022-04-12 16:39:50|34850|34783|34849.8|34785|34852.9|34785.5|34848.2|34780.9|33
1649781600000|2022-04-12 16:40:00|34849.6|34785.2|34850.2|34786.2|34851.5|34786.2|34847.2|34781.6|31
1649781610000|2022-04-12 16:40:10|34850.3|34786.3|34864.3|34792.3|34865.7|34815.2|34832.1|34784.3|38
1649781620000|2022-04-12 16:40:20|34861.6|34795.1|34864.6|34795.3|34866.2|34803.9|34852.9|34792.1|34
1649781630000|2022-04-12 16:40:30|34861.2|34797.9|34860.9|34791.9|34864.3|34804.8|34854.2|34791.9|31
1649781640000|2022-04-12 16:40:40|34862.8|34790.3|34854|34791.2|34862.8|34798.1|34848.1|34788.8|26
1649781650000|2022-04-12 16:40:50|34856|34789.8|34856.4|34784.8|34861.7|34796.3|34846.2|34783.3|26
1649781660000|2022-04-12 16:41:00|34856.3|34783.1|34860.7|34790.9|34863.9|34800|34850|34783.1|32
1649781670000|2022-04-12 16:41:10|34865.5|34786.7|34862.8|34789.7|34867.3|34794.5|34858.9|34786.3|27
1649781680000|2022-04-12 16:41:20|34863|34790.1|34862.7|34789.8|34864.7|34791.3|34862.4|34788.9|24
1649781690000|2022-04-12 16:41:30|34857.8|34792.8|34859.1|34796.2|34861.1|34816.2|34836.1|34791.2|22
1649781700000|2022-04-12 16:41:40|34835.6|34815.6|34836.6|34816.6|34863.1|34817.7|34835.2|34791.9|25
1649781710000|2022-04-12 16:41:50|34858.5|34796.2|34853.5|34803.5|34862.8|34817|34834.7|34794.4|25
1649781720000|2022-04-12 16:42:00|34853.3|34803.3|34860.9|34798.2|34869.9|34803.5|34853.2|34789.3|33
1649781730000|2022-04-12 16:42:10|34864.6|34800.6|34870.6|34803|34876.5|34810.9|34860.9|34795.1|39
1649781740000|2022-04-12 16:42:20|34871.5|34801|34866.2|34799.2|34872.9|34803.9|34865.1|34797.6|31
1649781750000|2022-04-12 16:42:30|34865.5|34799.9|34869.2|34796.4|34870.2|34799.9|34865.5|34795.2|25
1649781760000|2022-04-12 16:42:40|34869.1|34796.1|34859.7|34809.7|34869.6|34810.9|34859.7|34796.1|20
1649781770000|2022-04-12 16:42:50|34862.1|34812.1|34864.5|34814.5|34873.2|34829.7|34848.9|34801.6|29
1649781780000|2022-04-12 16:43:00|34866|34816|34861.1|34811.1|34872.1|34830.5|34849.2|34807.9|27
1649781790000|2022-04-12 16:43:10|34861.5|34811.5|34862.5|34812.5|34863.9|34813.9|34861.1|34811.1|21
1649781800000|2022-04-12 16:43:20|34862.8|34812.8|34864.5|34814.5|34875.7|34826.3|34846.3|34800.6|24
1649781810000|2022-04-12 16:43:30|34872.7|34807.1|34888.8|34804|34888.8|34822.4|34864.4|34804|29
1649781820000|2022-04-12 16:43:40|34887.2|34806.3|34887.6|34817.4|34893.5|34822.1|34881.9|34798.4|36
1649781830000|2022-04-12 16:43:50|34887.8|34817.2|34883.7|34815.3|34889.3|34819.5|34883.7|34812.5|35
1649781840000|2022-04-12 16:44:00|34883.6|34815.2|34880.4|34808.2|34885.5|34815.6|34879.3|34807.2|33
1649781850000|2022-04-12 16:44:10|34880.2|34807.9|34877.6|34809.2|34883.2|34813.2|34877.2|34803.2|31
1649781860000|2022-04-12 16:44:20|34876.9|34809.8|34881.5|34810.9|34881.5|34812.6|34874.7|34804.1|29
1649781870000|2022-04-12 16:44:30|34881.8|34811.1|34879.8|34810.6|34884.2|34815.7|34877|34808.4|30
1649781880000|2022-04-12 16:44:40|34881.4|34809|34882.6|34809|34883|34813.3|34879.2|34808.9|29
1649781890000|2022-04-12 16:44:50|34880.7|34811.1|34872|34822|34883.1|34822|34871.4|34809.2|24
1649781900000|2022-04-12 16:45:00|34871.4|34821.4|34856.8|34836.8|34882.2|34837.3|34856.8|34811|14
1649781910000|2022-04-12 16:45:10|34856.6|34836.6|34858|34838|34880.5|34840.2|34856.6|34813.1|26
1649781920000|2022-04-12 16:45:20|34858.3|34838.3|34857.5|34837.5|34881.5|34839.1|34855.4|34810.7|31
1649781930000|2022-04-12 16:45:30|34856.5|34836.5|34869.2|34819.2|34877.7|34836.5|34853.8|34809.5|29
1649781940000|2022-04-12 16:45:40|34869.4|34819.4|34883.1|34806.3|34884.3|34819.5|34864.9|34797.1|31
1649781950000|2022-04-12 16:45:50|34884.2|34806.4|34880.3|34813|34884.2|34814|34878.2|34806.4|27
1649781960000|2022-04-12 16:46:00|34880.9|34810.2|34879.2|34808|34883.1|34812.5|34876.1|34808|29
1649781970000|2022-04-12 16:46:10|34879.1|34807.6|34880.2|34806.8|34881|34815.4|34877|34805.7|25
1649781980000|2022-04-12 16:46:20|34879.9|34806.4|34869.1|34819.1|34880.9|34822.5|34869.1|34806.4|22
1649781990000|2022-04-12 16:46:30|34865.7|34815.7|34852.9|34832.9|34875.7|34833.2|34852.8|34808.4|27
1649782000000|2022-04-12 16:46:40|34852.7|34832.7|34871.6|34806.3|34875|34832.7|34851.3|34805.4|24
1649782010000|2022-04-12 16:46:50|34872.4|34805.3|34872.2|34804.1|34874.6|34816.6|34866.6|34801.9|21
1649782020000|2022-04-12 16:47:00|34872.3|34804.5|34873.3|34810.3|34875.1|34817.2|34866|34801.5|27
1649782030000|2022-04-12 16:47:10|34873.6|34808.8|34875.9|34800|34881.3|34810.4|34859.4|34787|31
1649782040000|2022-04-12 16:47:20|34876.4|34799|34875.8|34802.8|34879.8|34812.5|34872.7|34796.5|27
1649782050000|2022-04-12 16:47:30|34876.4|34808.2|34875.3|34808.9|34878|34818.7|34866.4|34800.5|27
1649782060000|2022-04-12 16:47:40|34874.3|34808.4|34873.9|34809.8|34875.3|34818.7|34866.8|34804.2|26
1649782070000|2022-04-12 16:47:50|34874.2|34810.3|34874|34803.5|34879.1|34818.3|34863.8|34800|25
1649782080000|2022-04-12 16:48:00|34872.4|34804.9|34862.9|34812.9|34881.1|34817.3|34862.4|34803|31
1649782090000|2022-04-12 16:48:10|34862.1|34812.1|34872.8|34807.7|34875.3|34813.1|34862.1|34806.5|23
1649782100000|2022-04-12 16:48:20|34862.6|34812.6|34874.3|34809.9|34874.7|34817.9|34862.6|34807.7|20
1649782110000|2022-04-12 16:48:30|34864|34814|34871.7|34803.4|34871.7|34814.3|34863.1|34803.4|20
1649782120000|2022-04-12 16:48:40|34870.3|34804|34873.9|34804.6|34876.4|34824.7|34844.7|34797.5|26
1649782130000|2022-04-12 16:48:50|34872.5|34804.7|34874.3|34801|34875.3|34815.6|34865.6|34799.5|22
1649782140000|2022-04-12 16:49:00|34873.9|34800.6|34873.5|34805.1|34876.1|34805.1|34872|34798|26
1649782150000|2022-04-12 16:49:10|34873.1|34804.9|34861.9|34811.9|34873.6|34814|34861.9|34802.5|19
1649782160000|2022-04-12 16:49:20|34862|34812|34863|34813|34864.6|34814.6|34862|34812|20
1649782170000|2022-04-12 16:49:30|34862.7|34812.7|34870.8|34802.8|34871.5|34813.1|34861.2|34801.9|18
1649782180000|2022-04-12 16:49:40|34870.9|34803.3|34869.9|34806.6|34870.9|34829.4|34848|34803.3|20
1649782190000|2022-04-12 16:49:50|34869.3|34806.1|34864.5|34814.5|34870.1|34814.5|34861|34803.3|19
1649782200000|2022-04-12 16:50:00|34864|34814|34869.9|34819.9|34878.4|34833|34852.5|34803.8|33
1649782210000|2022-04-12 16:50:10|34868.6|34818.6|34868.2|34804.9|34872.6|34818.6|34861.8|34800.7|31
1649782220000|2022-04-12 16:50:20|34870.5|34803.7|34863.1|34813.1|34871.8|34813.7|34862.8|34802.9|25
1649782230000|2022-04-12 16:50:30|34863.3|34813.3|34865.8|34815.8|34866.8|34816.8|34863|34813|23
1649782240000|2022-04-12 16:50:40|34866.1|34816.1|34867.2|34817.2|34874.2|34818.2|34865.8|34810.5|28
1649782250000|2022-04-12 16:50:50|34866.8|34816.8|34868.3|34818.3|34875.4|34819.7|34866.8|34811.6|21
1649782260000|2022-04-12 16:51:00|34874.6|34812|34847.8|34827.8|34881|34829.6|34847.8|34794|28
1649782270000|2022-04-12 16:51:10|34847.4|34827.4|34869.4|34804.6|34869.9|34827.6|34846.5|34804.6|22
1649782280000|2022-04-12 16:51:20|34861.8|34811.8|34863.3|34813.3|34868.3|34813.3|34861.2|34805|14
1649782290000|2022-04-12 16:51:30|34863.7|34813.7|34861.1|34811.1|34872.2|34827|34847|34801.4|24
1649782300000|2022-04-12 16:51:40|34868.1|34803.2|34866.7|34801.6|34868.1|34829.7|34845.5|34801.6|28
1649782310000|2022-04-12 16:51:50|34867|34801.7|34860.5|34810.5|34867.8|34827.8|34844.1|34801.6|25
1649782320000|2022-04-12 16:52:00|34859.5|34809.5|34868.6|34792.2|34868.6|34810.9|34856.3|34792.2|26
1649782330000|2022-04-12 16:52:10|34862.6|34797.4|34856.9|34806.9|34863.5|34809.3|34855.1|34797.3|29
1649782340000|2022-04-12 16:52:20|34856.7|34806.7|34868.4|34804.6|34868.5|34813.7|34854.9|34799|29
1649782350000|2022-04-12 16:52:30|34861.2|34811.2|34865.2|34815.2|34865.2|34815.2|34861.1|34811.1|30
1649782360000|2022-04-12 16:52:40|34866|34816|34864.8|34814.8|34874.1|34816.1|34864.4|34806|17
1649782370000|2022-04-12 16:52:50|34873.2|34806.7|34868.2|34804.4|34873.2|34828|34848|34800.7|28
1649782380000|2022-04-12 16:53:00|34867.8|34804.6|34867.5|34803.4|34870.8|34811.8|34861.4|34802|24
1649782390000|2022-04-12 16:53:10|34868.1|34802.6|34869|34806.5|34869|34815.7|34862.9|34802.6|19
1649782400000|2022-04-12 16:53:20|34869.1|34806.7|34868.6|34802.6|34872.6|34828.5|34848.5|34798.2|20
1649782410000|2022-04-12 16:53:30|34867.3|34804.1|34868.2|34805.7|34870.9|34812.3|34860.7|34801.5|27
1649782420000|2022-04-12 16:53:40|34870.2|34803.9|34872.7|34804.6|34876.8|34831.2|34850.4|34800.8|21
1649782430000|2022-04-12 16:53:50|34863.3|34813.3|34864.3|34814.3|34872.7|34816.1|34863.3|34804.6|15
1649782440000|2022-04-12 16:54:00|34864.5|34814.5|34864.4|34814.4|34864.7|34814.7|34862.6|34812.6|19
1649782450000|2022-04-12 16:54:10|34864.2|34814.2|34861.3|34811.3|34872|34814.2|34861.3|34801.2|11
1649782460000|2022-04-12 16:54:20|34869|34803.9|34865.3|34815.3|34870.5|34815.3|34861.4|34803.4|14
1649782470000|2022-04-12 16:54:30|34864.8|34814.8|34861.4|34811.4|34869.6|34814.8|34860.9|34803.9|25
1649782480000|2022-04-12 16:54:40|34867.5|34805.1|34849.5|34829.5|34868.8|34829.9|34849.5|34803.9|14
1649782490000|2022-04-12 16:54:50|34848.4|34828.4|34869.6|34806.8|34869.6|34828.4|34847.6|34806.2|8
1649782500000|2022-04-12 16:55:00|34862.3|34812.3|34855.7|34805.7|34866.1|34825.3|34845.3|34796.9|25
1649782510000|2022-04-12 16:55:10|34866.1|34796.6|34861.4|34811.4|34866.1|34811.8|34856.9|34796.6|21
1649782520000|2022-04-12 16:55:20|34861.6|34811.6|34864.8|34798.6|34871.1|34829|34846.1|34796|23
1649782530000|2022-04-12 16:55:30|34867.4|34796.2|34864.7|34801.2|34867.4|34808.1|34856.5|34796.2|24
1649782540000|2022-04-12 16:55:40|34858.4|34808.4|34862.6|34812.6|34866.3|34812.6|34858.4|34801.7|19
1649782550000|2022-04-12 16:55:50|34862.9|34812.9|34867.2|34798.7|34867.2|34812.9|34857.8|34798.7|24
1649782560000|2022-04-12 16:56:00|34865.5|34800.3|34863|34800.5|34865.5|34808.4|34856.3|34797.8|24
1649782570000|2022-04-12 16:56:10|34864.6|34799.1|34867.6|34801.5|34872.6|34824.8|34842.6|34795.9|28
1649782580000|2022-04-12 16:56:20|34859.4|34809.4|34864.4|34814.4|34870.8|34828.6|34847.8|34801|30
1649782590000|2022-04-12 16:56:30|34864.1|34814.1|34863.4|34813.4|34871|34814.2|34863.3|34807.4|19
1649782600000|2022-04-12 16:56:40|34863.8|34813.8|34862.7|34812.7|34863.9|34813.9|34862.3|34812.3|14
1649782610000|2022-04-12 16:56:50|34862.9|34812.9|34862.1|34812.1|34869.7|34813.3|34862.1|34805.3|11
1649782620000|2022-04-12 16:57:00|34861.9|34811.9|34860.1|34810.1|34872.2|34827.5|34846.3|34795.8|31
1649782630000|2022-04-12 16:57:10|34859.4|34809.4|34864.9|34802.3|34865.4|34809.7|34858.3|34802|20
1649782640000|2022-04-12 16:57:20|34858.5|34808.5|34862.2|34812.2|34865.6|34812.3|34858.5|34801.6|13
1649782650000|2022-04-12 16:57:30|34862.1|34812.1|34860.5|34810.5|34862.1|34812.1|34860.5|34810.5|10
1649782660000|2022-04-12 16:57:40|34860.6|34810.6|34868.4|34803.9|34868.4|34811|34860|34803.1|21
1649782670000|2022-04-12 16:57:50|34869.1|34803.4|34869.3|34804.3|34869.3|34827.8|34847.1|34801.7|20
1649782680000|2022-04-12 16:58:00|34868.4|34797.8|34857|34807|34868.4|34823.1|34843|34797.8|26
1649782690000|2022-04-12 16:58:10|34857.5|34807.5|34855.7|34805.7|34865.1|34807.8|34854.2|34796.8|27
1649782700000|2022-04-12 16:58:20|34855.5|34805.5|34861.1|34798.7|34862.4|34806|34854.7|34798.6|20
1649782710000|2022-04-12 16:58:30|34855|34805|34863.5|34791.2|34866.9|34807.6|34855|34787.4|25
1649782720000|2022-04-12 16:58:40|34864|34792|34861.7|34791|34865.1|34794|34860|34789.7|27
1649782730000|2022-04-12 16:58:50|34862.3|34791.5|34857.8|34795.3|34862.3|34803.3|34853|34791.5|24
1649782740000|2022-04-12 16:59:00|34858|34795.2|34851|34801|34860.1|34803.6|34849.2|34787.7|25
1649782750000|2022-04-12 16:59:10|34850.7|34800.7|34859.2|34791.8|34861.7|34820.2|34838.4|34785.6|23
1649782760000|2022-04-12 16:59:20|34856.5|34787.9|34858.6|34793.2|34860|34801.3|34851.3|34785.4|23
1649782770000|2022-04-12 16:59:30|34857.8|34793.6|34856.7|34806.7|34864.5|34822.9|34842.9|34791.3|31
1649782780000|2022-04-12 16:59:40|34869.3|34800.6|34855.9|34805.9|34869.7|34807.4|34855.1|34798|30
1649782790000|2022-04-12 16:59:50|34856.7|34806.7|34857.8|34795.2|34866.6|34809.7|34854.9|34795.2|31
1649782800000|2022-04-12 17:00:00|34858.2|34793.1|34836.1|34816.1|34859.6|34818.6|34836|34793.1|26
1649782810000|2022-04-12 17:00:10|34836.6|34816.6|34839.5|34819.5|34841.2|34821.2|34835.2|34815.2|27
1649782820000|2022-04-12 17:00:20|34839.7|34819.7|34837.2|34817.2|34840.1|34820.1|34836.1|34816.1|27
1649782830000|2022-04-12 17:00:30|34837.6|34817.6|34833.3|34813.3|34838|34818|34833.3|34813.3|19
1649782840000|2022-04-12 17:00:40|34833.8|34813.8|34849.6|34799.6|34855.6|34814.4|34833.8|34792|32
1649782850000|2022-04-12 17:00:50|34849.9|34799.9|34851.8|34801.8|34851.8|34801.8|34849.6|34799.6|24
1649782860000|2022-04-12 17:01:00|34852.1|34802.1|34850.3|34800.3|34855.8|34819.1|34829.8|34783.2|30
1649782870000|2022-04-12 17:01:10|34856.4|34783.8|34849.2|34783.1|34858.6|34816.3|34826.1|34779.7|29
1649782880000|2022-04-12 17:01:20|34849.6|34783.4|34850.6|34785.1|34854.9|34792.1|34841.7|34778.5|26
1649782890000|2022-04-12 17:01:30|34850.5|34785|34832.3|34812.3|34853.8|34816.4|34828.4|34782.7|35
1649782900000|2022-04-12 17:01:40|34828.9|34808.9|34833.7|34813.7|34834.3|34814.3|34828.6|34808.6|22
1649782910000|2022-04-12 17:01:50|34834.5|34814.5|34834.5|34814.5|34834.5|34814.5|34828.7|34808.7|20
1649782920000|2022-04-12 17:02:00|34830.2|34810.2|34856.9|34791.7|34863|34819.5|34829.4|34791.7|27
1649782930000|2022-04-12 17:02:10|34857.3|34795|34865.2|34789.2|34868.5|34802.2|34850.5|34785.9|40
1649782940000|2022-04-12 17:02:20|34862.1|34789.3|34858.7|34788.6|34865.2|34790.6|34854.2|34785|35
1649782950000|2022-04-12 17:02:30|34858.4|34788.4|34858.1|34789|34865.2|34790.8|34854.2|34786.2|32
1649782960000|2022-04-12 17:02:40|34865.2|34789.4|34873.3|34791.7|34873.7|34824.9|34839.9|34788.6|32
1649782970000|2022-04-12 17:02:50|34869.2|34794.2|34864.2|34796.5|34872.9|34797.8|34863.5|34788.8|32
1649782980000|2022-04-12 17:03:00|34857.4|34794.1|34854.1|34791.8|34867.2|34801.3|34847.9|34782.9|32
1649782990000|2022-04-12 17:03:10|34856.3|34791.2|34859.2|34794|34866.4|34802.6|34848.9|34791.2|29
1649783000000|2022-04-12 17:03:20|34859.1|34794.1|34869.4|34792.6|34870.3|34795.6|34858.8|34791.4|29
1649783010000|2022-04-12 17:03:30|34861.2|34793.1|34863.1|34796|34869.2|34803.5|34851.9|34792.5|26
1649783020000|2022-04-12 17:03:40|34863.3|34796.2|34861|34792.8|34865.9|34796.5|34859.3|34787.6|26
1649783030000|2022-04-12 17:03:50|34862.5|34791.5|34856.7|34806.7|34868.4|34822.5|34839|34786.4|31
1649783040000|2022-04-12 17:04:00|34856.8|34806.8|34855.8|34805.8|34865.8|34822.2|34841|34794.8|29
1649783050000|2022-04-12 17:04:10|34855.9|34805.9|34858.9|34788.8|34863.1|34820.4|34833.9|34781.5|26
1649783060000|2022-04-12 17:04:20|34860.3|34788.4|34857.7|34790.9|34868.2|34799.9|34848.7|34785.6|32
1649783070000|2022-04-12 17:04:30|34858.4|34791.2|34859.6|34792.6|34862.1|34798.6|34847.7|34789.2|24
1649783080000|2022-04-12 17:04:40|34859.3|34792.9|34861|34788.3|34864.2|34816.5|34836.5|34784.7|25
1649783090000|2022-04-12 17:04:50|34851|34801|34854.3|34789.5|34861.5|34816|34832.9|34786.9|34
1649783100000|2022-04-12 17:05:00|34847.1|34797.1|34831.7|34811.7|34850.3|34811.9|34828.2|34785.2|29
1649783110000|2022-04-12 17:05:10|34831.6|34811.6|34843.1|34793.1|34851.2|34811.6|34830|34788.1|24
1649783120000|2022-04-12 17:05:20|34843.3|34793.3|34845.1|34795.1|34846.7|34796.7|34843.1|34793.1|22
1649783130000|2022-04-12 17:05:30|34845|34795|34862.3|34778.4|34862.3|34812.4|34832.4|34778.4|18
1649783140000|2022-04-12 17:05:40|34847.2|34797.2|34854.2|34787.2|34857.9|34813.2|34833.1|34783.6|30
1649783150000|2022-04-12 17:05:50|34854.9|34785.9|34830.4|34810.4|34856.6|34812.2|34830.1|34780.5|32
1649783160000|2022-04-12 17:06:00|34851.8|34787.9|34849.3|34786.1|34851.8|34811.5|34827.7|34786.1|23
1649783170000|2022-04-12 17:06:10|34843|34793|34842.8|34792.8|34843|34793|34842.3|34792.3|9
1649783180000|2022-04-12 17:06:20|34843|34793|34856.7|34779.4|34857.5|34810.1|34828.5|34779.4|20
1649783190000|2022-04-12 17:06:30|34853|34784.7|34852.9|34780.9|34856.7|34809.7|34828.3|34778|35
1649783200000|2022-04-12 17:06:40|34842.9|34792.9|34843.9|34793.9|34855.9|34808.4|34828.3|34779|27
1649783210000|2022-04-12 17:06:50|34853.3|34783.3|34828.3|34808.3|34853.3|34808.5|34827.6|34783.3|23
1649783220000|2022-04-12 17:07:00|34828.1|34808.1|34826.4|34806.4|34828.2|34808.2|34826.2|34806.2|20
1649783230000|2022-04-12 17:07:10|34826.2|34806.2|34827|34807|34828.7|34808.7|34826.2|34806.2|22
1649783240000|2022-04-12 17:07:20|34828.3|34808.3|34830.9|34810.9|34832.6|34812.6|34828.3|34808.3|29
1649783250000|2022-04-12 17:07:30|34830.6|34810.6|34829.9|34809.9|34830.8|34810.8|34829.8|34809.8|16
1649783260000|2022-04-12 17:07:40|34830.2|34810.2|34831.6|34811.6|34833|34813|34830.2|34810.2|25
1649783270000|2022-04-12 17:07:50|34831.5|34811.5|34853.5|34787.6|34853.5|34811.5|34830.3|34786.9|22
1649783280000|2022-04-12 17:08:00|34833.3|34813.3|34856.6|34788.4|34856.7|34815|34833.1|34784.1|31
1649783290000|2022-04-12 17:08:10|34848.4|34798.4|34834.8|34814.8|34858.2|34815.2|34834.1|34786.9|24
1649783300000|2022-04-12 17:08:20|34835.8|34815.8|34834.8|34814.8|34837.7|34817.7|34834|34814|26
1649783310000|2022-04-12 17:08:30|34835.2|34815.2|34837.2|34817.2|34837.3|34817.3|34834.6|34814.6|20
1649783320000|2022-04-12 17:08:40|34837.1|34817.1|34837.2|34817.2|34839.2|34819.2|34836.8|34816.8|20
1649783330000|2022-04-12 17:08:50|34837|34817|34839.6|34819.6|34839.6|34819.6|34836.7|34816.7|25
1649783340000|2022-04-12 17:09:00|34839.2|34819.2|34839.5|34819.5|34840.8|34820.8|34838.8|34818.8|26
1649783350000|2022-04-12 17:09:10|34839.7|34819.7|34837.7|34817.7|34863.2|34819.7|34837.6|34794.5|26
1649783360000|2022-04-12 17:09:20|34852.1|34802.1|34839.7|34819.7|34862.4|34820.8|34838.2|34793.3|28
1649783370000|2022-04-12 17:09:30|34839.6|34819.6|34840.7|34820.7|34863|34822.2|34839.6|34796.8|23
1649783380000|2022-04-12 17:09:40|34840.8|34820.8|34840.2|34820.2|34841.2|34821.2|34839.2|34819.2|23
1649783390000|2022-04-12 17:09:50|34839.8|34819.8|34857.9|34794.6|34860.8|34820.2|34837.2|34791.7|19
1649783400000|2022-04-12 17:10:00|34851.3|34801.3|34837.2|34817.2|34851.3|34817.7|34835.7|34801.3|29
1649783410000|2022-04-12 17:10:10|34836.8|34816.8|34837.7|34817.7|34838.3|34818.3|34836.5|34816.5|15
1649783420000|2022-04-12 17:10:20|34838.1|34818.1|34862.5|34797.6|34864.1|34820.5|34837.6|34794.6|20
1649783430000|2022-04-12 17:10:30|34864.1|34796.1|34841|34821|34864.1|34822.1|34840.6|34796.1|27
1649783440000|2022-04-12 17:10:40|34841.1|34821.1|34841.2|34821.2|34841.4|34821.4|34839.6|34819.6|23
1649783450000|2022-04-12 17:10:50|34842.6|34822.6|34857.4|34807.4|34876|34822.6|34842.6|34790|26
1649783460000|2022-04-12 17:11:00|34858.1|34808.1|34856.7|34806.7|34864.5|34808.1|34856|34801.3|27
1649783470000|2022-04-12 17:11:10|34857.2|34807.2|34859.7|34809.7|34864.3|34809.8|34857.2|34800.7|23
1649783480000|2022-04-12 17:11:20|34861.1|34811.1|34868.5|34805|34870.4|34828.4|34845.4|34801.3|29
1649783490000|2022-04-12 17:11:30|34869.2|34803.7|34845.7|34825.7|34870|34825.9|34845.7|34803|22
1649783500000|2022-04-12 17:11:40|34846.2|34826.2|34848.4|34828.4|34848.7|34828.7|34846.1|34826.1|21
1649783510000|2022-04-12 17:11:50|34848.3|34828.3|34871.1|34808.4|34875.7|34828.3|34846.5|34801.6|29
1649783520000|2022-04-12 17:12:00|34865.1|34808.5|34860.1|34810.1|34872.4|34827.3|34845.7|34804.3|33
1649783530000|2022-04-12 17:12:10|34860.8|34810.8|34868.7|34803.2|34869.1|34826.3|34844.7|34800.5|31
1649783540000|2022-04-12 17:12:20|34861.2|34811.2|34865.8|34815.8|34878.6|34829.8|34849|34799.6|27
1649783550000|2022-04-12 17:12:30|34871.9|34809.1|34873.2|34806.6|34874.6|34809.1|34871.4|34805.1|28
1649783560000|2022-04-12 17:12:40|34873.4|34805.7|34861|34811|34873.6|34812.4|34860.7|34805.7|21
1649783570000|2022-04-12 17:12:50|34860.9|34810.9|34844.2|34824.2|34860.9|34825.9|34844.2|34810.6|26
1649783580000|2022-04-12 17:13:00|34844.1|34824.1|34846|34826|34846.1|34826.1|34844.1|34824.1|30
1649783590000|2022-04-12 17:13:10|34845.6|34825.6|34843.1|34823.1|34846.2|34826.2|34842.8|34822.8|18
1649783600000|2022-04-12 17:13:20|34842.9|34822.9|34857.1|34807.1|34868.7|34823.6|34842.8|34798.5|26
1649783610000|2022-04-12 17:13:30|34857.5|34807.5|34859.1|34809.1|34865.2|34809.1|34857.2|34801.3|26
1649783620000|2022-04-12 17:13:40|34858.8|34808.8|34859.4|34809.4|34865.4|34809.4|34857.2|34802|21
1649783630000|2022-04-12 17:13:50|34859.5|34809.5|34863.7|34813.7|34874.1|34813.8|34859.5|34801.4|26
1649783640000|2022-04-12 17:14:00|34863.9|34813.9|34861.9|34811.9|34872.5|34813.9|34861.5|34801.5|31
1649783650000|2022-04-12 17:14:10|34861.8|34811.8|34859.3|34809.3|34862.3|34812.3|34858.6|34808.6|24
1649783660000|2022-04-12 17:14:20|34859.4|34809.4|34867.7|34802.7|34868.9|34810.9|34858.3|34802.3|26
1649783670000|2022-04-12 17:14:30|34867.6|34802.6|34860.9|34810.9|34870|34827.9|34844|34801|32
1649783680000|2022-04-12 17:14:40|34870.8|34799.8|34846.5|34826.5|34875.6|34826.5|34843.1|34797.6|29
1649783690000|2022-04-12 17:14:50|34872.3|34799|34846.8|34826.8|34872.3|34827.3|34845.7|34799|34
1649783700000|2022-04-12 17:15:00|34847|34827|34847.3|34827.3|34847.5|34827.5|34845.4|34825.4|30
1649783710000|2022-04-12 17:15:10|34847.1|34827.1|34872.4|34808.7|34876.9|34831.5|34847.1|34801.7|30
1649783720000|2022-04-12 17:15:20|34866|34816|34848.1|34828.1|34872.5|34831.1|34848.1|34808.7|28
1649783730000|2022-04-12 17:15:30|34868.5|34804.3|34864.4|34814.4|34868.5|34827.2|34846.2|34804.3|24
1649783740000|2022-04-12 17:15:40|34864.1|34814.1|34851.2|34831.2|34864.6|34831.3|34849.4|34813.6|25
1649783750000|2022-04-12 17:15:50|34851.8|34831.8|34866.1|34816.1|34873|34832|34851.6|34809.5|21
1649783760000|2022-04-12 17:16:00|34866|34816|34849.4|34829.4|34866.7|34830.1|34849.1|34816|15
1649783770000|2022-04-12 17:16:10|34849.8|34829.8|34849.1|34829.1|34872.7|34830.1|34847.8|34801.9|28
1649783780000|2022-04-12 17:16:20|34863.4|34813.4|34845.3|34825.3|34863.4|34826.6|34844.2|34813|22
1649783790000|2022-04-12 17:16:30|34845.4|34825.4|34847.8|34827.8|34847.9|34827.9|34845.1|34825.1|23
1649783800000|2022-04-12 17:16:40|34847.9|34827.9|34846.2|34826.2|34848.8|34828.8|34846.1|34826.1|18
1649783810000|2022-04-12 17:16:50|34845.9|34825.9|34869.5|34801.9|34874.9|34825.9|34845.9|34797.3|26
1649783820000|2022-04-12 17:17:00|34868.6|34803|34845.2|34825.2|34870.8|34825.2|34845.2|34801.7|24
1649783830000|2022-04-12 17:17:10|34845.8|34825.8|34859.6|34809.6|34869.7|34827.6|34845.8|34803.5|20
1649783840000|2022-04-12 17:17:20|34859.9|34809.9|34858.2|34808.2|34867.4|34811.1|34857.9|34803.9|26
1649783850000|2022-04-12 17:17:30|34858.3|34808.3|34860.8|34810.8|34860.8|34810.8|34858.3|34808.3|25
1649783860000|2022-04-12 17:17:40|34860.7|34810.7|34861.3|34811.3|34867.6|34811.8|34860.7|34804.8|20
1649783870000|2022-04-12 17:17:50|34861.2|34811.2|34870.4|34803.2|34870.5|34811.5|34861.2|34803.2|16
1649783880000|2022-04-12 17:18:00|34869.5|34804|34873.7|34805.8|34874.7|34829.5|34847.1|34804|27
1649783890000|2022-04-12 17:18:10|34872.4|34807.3|34873.5|34805.6|34873.5|34815.7|34864.7|34805.6|19
1649783900000|2022-04-12 17:18:20|34874.4|34804.5|34865.4|34815.4|34874.4|34815.4|34864.1|34804.5|16
1649783910000|2022-04-12 17:18:30|34865.7|34815.7|34864|34814|34872.2|34816.2|34863.2|34809.7|17
1649783920000|2022-04-12 17:18:40|34864.1|34814.1|34867|34817|34870.9|34817.2|34863.9|34808.6|22
1649783930000|2022-04-12 17:18:50|34867.1|34817.1|34873.5|34806.1|34876.6|34817.1|34866.8|34804.6|16
1649783940000|2022-04-12 17:19:00|34872.7|34808.6|34863.1|34813.1|34873.5|34815.4|34862.4|34806.6|25
1649783950000|2022-04-12 17:19:10|34862.9|34812.9|34862.4|34812.4|34870.4|34814.2|34862.4|34805.9|16
1649783960000|2022-04-12 17:19:20|34862.6|34812.6|34860.3|34810.3|34868.3|34813.3|34860|34806|18
1649783970000|2022-04-12 17:19:30|34860|34810|34865.6|34815.6|34880.5|34830.5|34850.5|34799.2|27
1649783980000|2022-04-12 17:19:40|34873.2|34807.6|34871.2|34808.6|34873.2|34815.8|34864.8|34806.4|18
1649783990000|2022-04-12 17:19:50|34872|34807.2|34862.3|34812.3|34872|34815.1|34862.3|34807.2|16
1649784000000|2022-04-12 17:20:00|34862.2|34812.2|34871.4|34808.6|34871.9|34815.4|34862.2|34806.8|31
1649784010000|2022-04-12 17:20:10|34871.7|34808.9|34866.6|34816.6|34872.8|34816.6|34865.1|34808.9|22
1649784020000|2022-04-12 17:20:20|34866.5|34816.5|34865.3|34815.3|34866.6|34816.6|34863.7|34813.7|27
1649784030000|2022-04-12 17:20:30|34865.4|34815.4|34865.7|34815.7|34875.6|34832.1|34849.5|34806.3|24
1649784040000|2022-04-12 17:20:40|34847.9|34827.9|34864.7|34814.7|34877.7|34829.3|34847.9|34801.4|28
1649784050000|2022-04-12 17:20:50|34865.1|34815.1|34852.9|34832.9|34870.8|34832.9|34852.1|34808.3|23
1649784060000|2022-04-12 17:21:00|34874|34810.9|34854.2|34834.2|34874|34835.5|34854|34810.9|27
1649784070000|2022-04-12 17:21:10|34854.4|34834.4|34852.9|34832.9|34854.6|34834.6|34852.6|34832.6|25
1649784080000|2022-04-12 17:21:20|34853.6|34833.6|34855.5|34835.5|34855.5|34835.5|34853.6|34833.6|19
1649784090000|2022-04-12 17:21:30|34876.5|34813.9|34854.1|34834.1|34876.5|34835.3|34853.9|34813.9|19
1649784100000|2022-04-12 17:21:40|34854.2|34834.2|34850.7|34830.7|34880.5|34834.2|34850.7|34803|25
1649784110000|2022-04-12 17:21:50|34874.9|34806|34866.1|34816.1|34876.1|34835.2|34849.2|34805.2|29
1649784120000|2022-04-12 17:22:00|34866.2|34816.2|34866.8|34816.8|34874.8|34820.3|34865.8|34808.6|27
1649784130000|2022-04-12 17:22:10|34866.6|34816.6|34866.3|34816.3|34866.8|34816.8|34864.6|34814.6|19
1649784140000|2022-04-12 17:22:20|34854|34834|34879.8|34810.1|34882.1|34837.2|34853.4|34802.9|23
1649784150000|2022-04-12 17:22:30|34882.2|34806.5|34854|34834|34882.2|34837.3|34854|34806.5|27
1649784160000|2022-04-12 17:22:40|34854.2|34834.2|34880.6|34815.9|34881.8|34835.3|34854.2|34813.9|18
1649784170000|2022-04-12 17:22:50|34885|34811.3|34871.5|34821.5|34885|34838.4|34857.3|34811.3|19
1649784180000|2022-04-12 17:23:00|34871.6|34821.6|34869.7|34819.7|34880.3|34822.6|34869.5|34813.6|25
1649784190000|2022-04-12 17:23:10|34869.5|34819.5|34869.7|34819.7|34875.6|34820|34868.6|34812.1|21
1649784200000|2022-04-12 17:23:20|34876.1|34813|34870.8|34820.8|34876.1|34820.9|34869.4|34813|20
1649784210000|2022-04-12 17:23:30|34870.4|34820.4|34882.6|34813.5|34883|34822.8|34870.4|34812.8|20
1649784220000|2022-04-12 17:23:40|34881.2|34815.1|34883.3|34812.6|34884.5|34815.1|34881.2|34811.2|13
1649784230000|2022-04-12 17:23:50|34880.6|34816.8|34859|34839|34880.6|34839|34857.3|34816.8|18
1649784240000|2022-04-12 17:24:00|34859.9|34839.9|34860.3|34840.3|34887|34842|34859.9|34816.1|26
1649784250000|2022-04-12 17:24:10|34860|34840|34875.1|34825.1|34881.4|34840.4|34859.6|34816.6|24
1649784260000|2022-04-12 17:24:20|34861.7|34841.7|34860.9|34840.9|34861.8|34841.8|34860.3|34840.3|16
1649784270000|2022-04-12 17:24:30|34860.8|34840.8|34883.2|34819.8|34883.7|34841.6|34860.8|34819.7|19
1649784280000|2022-04-12 17:24:40|34882.6|34820.3|34875.5|34825.5|34884.1|34826.5|34874.4|34819|22
1649784290000|2022-04-12 17:24:50|34885.2|34816.6|34878.1|34815|34885.2|34838.7|34856.1|34813|28
1649784300000|2022-04-12 17:25:00|34872|34822|34872.3|34822.3|34879.4|34823.1|34871.5|34814.5|23
1649784310000|2022-04-12 17:25:10|34872.4|34822.4|34870.9|34820.9|34878.1|34822.6|34870.1|34815.4|27
1649784320000|2022-04-12 17:25:20|34870.7|34820.7|34878.2|34815.9|34878.2|34822.4|34870.7|34815.9|22
1649784330000|2022-04-12 17:25:30|34872.7|34822.7|34872.3|34822.3|34879.5|34823.1|34872|34815.1|24
1649784340000|2022-04-12 17:25:40|34872.7|34822.7|34858.1|34838.1|34881.2|34838.1|34858.1|34812.1|24
1649784350000|2022-04-12 17:25:50|34859.4|34839.4|34884.4|34811.1|34885|34839.4|34859.4|34810.1|25
1649784360000|2022-04-12 17:26:00|34884.3|34811|34857.6|34837.6|34884.3|34837.6|34856.9|34811|24
1649784370000|2022-04-12 17:26:10|34857.5|34837.5|34873.7|34823.7|34878.4|34837.5|34856.9|34815.5|22
1649784380000|2022-04-12 17:26:20|34885.8|34812.6|34865.2|34845.2|34891.5|34845.2|34857.9|34812.6|24
1649784390000|2022-04-12 17:26:30|34864.8|34844.8|34891.6|34827.3|34895.1|34847.4|34864.8|34823.3|33
1649784400000|2022-04-12 17:26:40|34883.4|34833.4|34884.4|34834.4|34893|34835.1|34882.1|34824.3|27
1649784410000|2022-04-12 17:26:50|34884.6|34834.6|34889.2|34825.9|34890.6|34834.6|34881.8|34825.9|13
1649784420000|2022-04-12 17:27:00|34878.8|34828.8|34885.1|34822.2|34888.1|34843.5|34861.1|34819.8|24
1649784430000|2022-04-12 17:27:10|34878.4|34828.4|34885.1|34822|34887.1|34828.5|34878.3|34820.6|23
1649784440000|2022-04-12 17:27:20|34887.3|34820.4|34884.1|34821.7|34887.6|34828.5|34878.2|34820|13
1649784450000|2022-04-12 17:27:30|34883.7|34821.3|34886.9|34820.2|34892|34842|34861.8|34816.2|23
1649784460000|2022-04-12 17:27:40|34886.1|34820.9|34887.6|34819.7|34888.8|34843|34858.8|34819.3|22
1649784470000|2022-04-12 17:27:50|34888.8|34818.9|34886.2|34818.6|34888.8|34841.6|34860.2|34818.6|25
1649784480000|2022-04-12 17:28:00|34885.4|34819.4|34878.3|34828.3|34888.5|34828.3|34876.8|34817.5|19
1649784490000|2022-04-12 17:28:10|34879.1|34829.1|34863.4|34843.4|34886.8|34843.4|34862.3|34821.2|16
1649784500000|2022-04-12 17:28:20|34862.7|34842.7|34882.2|34832.2|34897|34846.2|34861.9|34816.4|29
1649784510000|2022-04-12 17:28:30|34882|34832|34881.7|34831.7|34889.7|34832.1|34881.2|34824|19
1649784520000|2022-04-12 17:28:40|34881.2|34831.2|34861.8|34841.8|34881.2|34844.7|34861.8|34831.2|19
1649784530000|2022-04-12 17:28:50|34862.5|34842.5|34881.1|34831.1|34900|34842.5|34862.3|34816|22
1649784540000|2022-04-12 17:29:00|34880.6|34830.6|34863.3|34843.3|34888.1|34844|34860.9|34824.6|21
1649784550000|2022-04-12 17:29:10|34863.4|34843.4|34863|34843|34864|34844|34861.1|34841.1|15
1649784560000|2022-04-12 17:29:20|34863.5|34843.5|34861.9|34841.9|34863.6|34843.6|34861.9|34841.9|16
1649784570000|2022-04-12 17:29:30|34862.9|34842.9|34878.3|34828.3|34891.7|34842.9|34862.8|34819.5|23
1649784580000|2022-04-12 17:29:40|34878.5|34828.5|34859.8|34839.8|34885.9|34840.3|34859|34821.6|23
1649784590000|2022-04-12 17:29:50|34860.1|34840.1|34857.9|34837.9|34860.5|34840.5|34857.9|34837.9|20
1649784600000|2022-04-12 17:30:00|34858.2|34838.2|34859.3|34839.3|34859.7|34839.7|34858|34838|18
1649784610000|2022-04-12 17:30:10|34859.8|34839.8|34860.1|34840.1|34860.6|34840.6|34859.1|34839.1|17
1649784620000|2022-04-12 17:30:20|34860.4|34840.4|34863.3|34843.3|34888.7|34843.3|34860.2|34820.6|24
1649784630000|2022-04-12 17:30:30|34862.9|34842.9|34862.4|34842.4|34863.8|34843.8|34860.5|34840.5|20
1649784640000|2022-04-12 17:30:40|34861.1|34841.1|34862.3|34842.3|34862.4|34842.4|34860.5|34840.5|18
1649784650000|2022-04-12 17:30:50|34861.9|34841.9|34849.1|34829.1|34863.2|34843.2|34849.1|34829.1|17
1649784660000|2022-04-12 17:31:00|34851.8|34831.8|34853|34833|34887.4|34837|34847.3|34815.6|27
1649784670000|2022-04-12 17:31:10|34855.4|34835.4|34859.8|34839.8|34887.8|34843.2|34854.6|34816|29
1649784680000|2022-04-12 17:31:20|34859.4|34839.4|34856.6|34836.6|34862.5|34842.5|34853.2|34833.2|21
1649784690000|2022-04-12 17:31:30|34857.3|34837.3|34856.8|34836.8|34862|34842|34856|34836|23
1649784700000|2022-04-12 17:31:40|34854.9|34834.9|34857.4|34837.4|34860.6|34840.6|34854|34834|17
1649784710000|2022-04-12 17:31:50|34857.3|34837.3|34857.9|34837.9|34858.2|34838.2|34852.4|34832.4|23
1649784720000|2022-04-12 17:32:00|34858.5|34838.5|34853.8|34833.8|34896.3|34842.6|34852.7|34810.2|27
1649784730000|2022-04-12 17:32:10|34856.5|34836.5|34855.3|34835.3|34860.7|34840.7|34852.2|34832.2|23
1649784740000|2022-04-12 17:32:20|34856|34836|34855.8|34835.8|34862.8|34842.8|34854.7|34834.7|21
1649784750000|2022-04-12 17:32:30|34855.9|34835.9|34855.8|34835.8|34857.6|34837.6|34855.4|34835.4|20
1649784760000|2022-04-12 17:32:40|34855.9|34835.9|34859.4|34839.4|34889.4|34843.1|34855|34817.5|23
1649784770000|2022-04-12 17:32:50|34863.5|34843.5|34863.7|34843.7|34863.7|34843.7|34854.6|34834.6|25
1649784780000|2022-04-12 17:33:00|34863.9|34843.9|34864.6|34844.6|34890.1|34845.1|34853.3|34821|29
1649784790000|2022-04-12 17:33:10|34864.3|34844.3|34866.5|34846.5|34866.5|34846.5|34864.3|34844.3|20
1649784800000|2022-04-12 17:33:20|34866.3|34846.3|34866|34846|34866.5|34846.5|34865.9|34845.9|11
1649784810000|2022-04-12 17:33:30|34866.8|34846.8|34896.3|34824.2|34897.6|34848.9|34862.4|34823.5|18
1649784820000|2022-04-12 17:33:40|34883.9|34833.9|34861.2|34841.2|34896.1|34847.9|34861.2|34824.5|21
1649784830000|2022-04-12 17:33:50|34862.2|34842.2|34860.5|34840.5|34867.8|34847.8|34860.2|34840.2|22
1649784840000|2022-04-12 17:34:00|34860.6|34840.6|34879.7|34829.7|34886.3|34845.3|34857|34822.8|28
1649784850000|2022-04-12 17:34:10|34857.9|34837.9|34856|34836|34862.9|34842.9|34855.6|34835.6|23
1649784860000|2022-04-12 17:34:20|34857|34837|34855.6|34835.6|34858.8|34838.8|34855.6|34835.6|20
1649784870000|2022-04-12 17:34:30|34855.8|34835.8|34865.9|34845.9|34866|34846|34855.8|34835.8|21
1649784880000|2022-04-12 17:34:40|34865.7|34845.7|34858.3|34838.3|34865.7|34845.7|34858.3|34838.3|21
1649784890000|2022-04-12 17:34:50|34858.2|34838.2|34866.3|34846.3|34903|34852.8|34858.2|34812|30
1649784900000|2022-04-12 17:35:00|34892.8|34830.5|34887.1|34837.1|34893.8|34839.4|34882.2|34830.5|26
1649784910000|2022-04-12 17:35:10|34887.2|34837.2|34887.9|34837.9|34887.9|34837.9|34887.1|34837.1|13
1649784920000|2022-04-12 17:35:20|34888.2|34838.2|34897.6|34831.7|34904|34856|34872.6|34824.1|26
1649784930000|2022-04-12 17:35:30|34899.7|34829.9|34897.8|34835.4|34899.7|34856.6|34876.1|34829.9|25
1649784940000|2022-04-12 17:35:40|34891.5|34835.5|34897.2|34834.6|34899.3|34841.5|34886.3|34833.2|20
1649784950000|2022-04-12 17:35:50|34890.6|34840.6|34898.4|34832.3|34901.3|34841.8|34889.4|34828.6|19
1649784960000|2022-04-12 17:36:00|34883.5|34833.5|34898.1|34832.2|34899.7|34839.4|34883.5|34829.8|21
1649784970000|2022-04-12 17:36:10|34899.5|34830.8|34897.7|34830.5|34904|34841.4|34882.8|34826.3|23
1649784980000|2022-04-12 17:36:20|34898.6|34832.4|34893|34843|34898.6|34843.7|34884.2|34832|24
1649784990000|2022-04-12 17:36:30|34892.6|34842.6|34892.7|34842.7|34900.3|34843.7|34892|34835.2|20
1649785000000|2022-04-12 17:36:40|34893|34843|34901|34830.8|34903|34843|34892.2|34829.5|18
1649785010000|2022-04-12 17:36:50|34901.5|34831.3|34903.5|34830.7|34903.5|34862.1|34875|34830.7|23
1649785020000|2022-04-12 17:37:00|34897.1|34833.7|34897.8|34833.8|34900.6|34840.8|34890.3|34831|18
1649785030000|2022-04-12 17:37:10|34898|34834.1|34897.9|34834.5|34899|34841.2|34890.5|34832.2|17
1649785040000|2022-04-12 17:37:20|34898.2|34834.3|34893.8|34843.8|34902.5|34861.5|34875.9|34833.6|21
1649785050000|2022-04-12 17:37:30|34893.9|34843.9|34893.9|34843.9|34902.3|34844.4|34889.1|34836.4|15
1649785060000|2022-04-12 17:37:40|34894|34844|34894.2|34844.2|34900|34845.1|34889.7|34837.6|25
1649785070000|2022-04-12 17:37:50|34894.5|34844.5|34901.2|34836.7|34901.4|34844.6|34889.9|34836.2|20
1649785080000|2022-04-12 17:38:00|34901.7|34836.3|34895.1|34845.1|34910.1|34861.9|34881.9|34832.7|24
1649785090000|2022-04-12 17:38:10|34895|34845|34900.9|34828.8|34904.3|34861.4|34877.9|34828.8|20
1649785100000|2022-04-12 17:38:20|34899.6|34829.5|34897.7|34832.5|34900.4|34841.4|34890.6|34829.5|19
1649785110000|2022-04-12 17:38:30|34899.7|34830.1|34894.9|34844.9|34899.7|34846.3|34891|34830.1|17
1649785120000|2022-04-12 17:38:40|34894|34844|34893.7|34825.6|34902.2|34844.8|34883|34809|28
1649785130000|2022-04-12 17:38:50|34893.8|34824.2|34896.6|34831.7|34896.6|34832.8|34893.8|34823.4|31
1649785140000|2022-04-12 17:39:00|34896.1|34832.8|34896.9|34833.1|34903.5|34833.1|34895.9|34828.1|30
1649785150000|2022-04-12 17:39:10|34897.5|34832.4|34897.2|34832.7|34897.8|34843.1|34890.7|34830.8|28
1649785160000|2022-04-12 17:39:20|34898.1|34833.8|34878|34858|34898.1|34860.5|34877.2|34832.4|27
1649785170000|2022-04-12 17:39:30|34877.6|34857.6|34892|34842|34898.9|34857.6|34874.8|34829.2|32
1649785180000|2022-04-12 17:39:40|34892.3|34842.3|34908.2|34839.7|34912.1|34869.5|34880.7|34835.8|31
1649785190000|2022-04-12 17:39:50|34912.6|34835.8|34914.3|34846.2|34918.5|34857.3|34905.8|34835.1|34
1649785200000|2022-04-12 17:40:00|34912.6|34847.9|34919.1|34848.9|34919.3|34851.1|34912.4|34842.4|31
1649785210000|2022-04-12 17:40:10|34918.9|34851.6|34917.8|34850|34920.5|34854|34916.3|34850|25
1649785220000|2022-04-12 17:40:20|34917.4|34849.6|34909.3|34846.1|34917.5|34872.5|34892.5|34842.8|26
1649785230000|2022-04-12 17:40:30|34910|34845.3|34903.6|34853.6|34910.7|34855.6|34902.6|34844.6|19
1649785240000|2022-04-12 17:40:40|34903.4|34853.4|34902.7|34852.7|34904.2|34854.2|34902.6|34852.6|14
1649785250000|2022-04-12 17:40:50|34902.8|34852.8|34901|34851|34915.8|34855.3|34901|34837.2|18
1649785260000|2022-04-12 17:41:00|34907.3|34844.1|34912.2|34838.8|34918.7|34844.1|34907.3|34831.6|32
1649785270000|2022-04-12 17:41:10|34912.6|34839.2|34913.9|34840.1|34914.4|34844.4|34911.1|34839.1|25
1649785280000|2022-04-12 17:41:20|34913.7|34840.2|34905.2|34839.7|34913.7|34847.9|34897.4|34838|19
1649785290000|2022-04-12 17:41:30|34905.3|34840.3|34897.5|34847.5|34905.3|34868.8|34880.8|34833.9|25
1649785300000|2022-04-12 17:41:40|34896.9|34846.9|34907.8|34834.6|34909.8|34847.9|34896.7|34834.5|31
1649785310000|2022-04-12 17:41:50|34907.6|34834.5|34906.2|34839|34907.6|34839|34900.9|34829.2|27
1649785320000|2022-04-12 17:42:00|34905|34838.6|34906.6|34835.5|34908.1|34839.2|34905|34833.7|23
1649785330000|2022-04-12 17:42:10|34907.5|34834.5|34902.1|34837.6|34907.6|34865.8|34879.3|34834.5|21
1649785340000|2022-04-12 17:42:20|34901.9|34838.1|34878|34858|34904.3|34861.3|34876.4|34832.9|16
1649785350000|2022-04-12 17:42:30|34878.5|34858.5|34893|34843|34898.6|34858.5|34877.6|34835.7|22
1649785360000|2022-04-12 17:42:40|34893.1|34843.1|34892.7|34842.7|34894|34844|34892.7|34842.7|15
1649785370000|2022-04-12 17:42:50|34893.1|34843.1|34899.2|34836.6|34900.7|34846.9|34892.3|34833.7|24
1649785380000|2022-04-12 17:43:00|34892.5|34842.5|34899.1|34849.1|34903.8|34862.8|34876.2|34829.7|25
1649785390000|2022-04-12 17:43:10|34899|34849|34904.5|34825.1|34904.5|34863.1|34878.2|34825.1|31
1649785400000|2022-04-12 17:43:20|34902|34832.2|34900.8|34827.2|34905.9|34832.5|34900.6|34825|31
1649785410000|2022-04-12 17:43:30|34902.7|34825.6|34899.1|34824.6|34903.6|34829.1|34898.6|34824.3|22
1649785420000|2022-04-12 17:43:40|34898.7|34825|34893.1|34843.1|34901.7|34843.1|34893.1|34824.3|24
1649785430000|2022-04-12 17:43:50|34889.9|34839.9|34895.2|34831.5|34896.2|34862.5|34877.7|34831.5|22
1649785440000|2022-04-12 17:44:00|34895|34831.9|34889.2|34839.2|34898.3|34844.2|34888.3|34828.6|23
1649785450000|2022-04-12 17:44:10|34895.6|34833.2|34891.6|34841.6|34898.6|34843.6|34891.4|34833.2|18
1649785460000|2022-04-12 17:44:20|34891.7|34841.7|34888.3|34838.3|34908|34844.4|34888.3|34819|21
1649785470000|2022-04-12 17:44:30|34888.6|34838.6|34894.7|34831.6|34897.8|34839.1|34888.4|34829.8|18
1649785480000|2022-04-12 17:44:40|34894.8|34831.7|34895.2|34830.8|34899.3|34861.2|34877.1|34826.6|19
1649785490000|2022-04-12 17:44:50|34895.1|34831|34891.5|34841.5|34898.6|34843.9|34888.3|34827.3|23
1649785500000|2022-04-12 17:45:00|34903.4|34829.6|34900.1|34826.1|34906|34831.8|34900.1|34825.7|25
1649785510000|2022-04-12 17:45:10|34900.4|34826.3|34899.8|34829.7|34902.1|34829.7|34898.6|34826.3|20
1649785520000|2022-04-12 17:45:20|34899.6|34829.3|34902.1|34833.9|34902.1|34833.9|34898|34826.5|12
1649785530000|2022-04-12 17:45:30|34902|34833.8|34902.6|34828.9|34902.6|34859.6|34877.3|34827.1|21
1649785540000|2022-04-12 17:45:40|34900.2|34832.3|34889.9|34839.9|34900.2|34841.7|34889.8|34832.3|18
1649785550000|2022-04-12 17:45:50|34889.7|34839.7|34871.9|34851.9|34895|34860.2|34871.9|34829|23
1649785560000|2022-04-12 17:46:00|34896|34829.5|34902.3|34825|34902.3|34829.5|34895.4|34824.1|28
1649785570000|2022-04-12 17:46:10|34901.3|34824.3|34899|34831.2|34905.1|34834.4|34897.3|34822.9|17
1649785580000|2022-04-12 17:46:20|34899.4|34831.7|34896.4|34826.4|34899.6|34831.7|34896.4|34826.4|20
1649785590000|2022-04-12 17:46:30|34885.7|34835.7|34899.1|34831.3|34906.1|34855.3|34873.4|34824.8|29
1649785600000|2022-04-12 17:46:40|34899.6|34831.5|34897.3|34829.4|34905.3|34844.3|34891.7|34825|30
1649785610000|2022-04-12 17:46:50|34897|34829.7|34892.3|34826.3|34900.4|34831.4|34892.1|34825.6|18
1649785620000|2022-04-12 17:47:00|34892.5|34827.7|34891.4|34841.4|34902|34841.8|34885.9|34821.7|25
1649785630000|2022-04-12 17:47:10|34891.1|34841.1|34891.1|34828.4|34897.2|34841.1|34884.4|34827.4|17
1649785640000|2022-04-12 17:47:20|34884.7|34834.7|34885.1|34835.1|34892.5|34835.7|34884.5|34826.9|21
1649785650000|2022-04-12 17:47:30|34891.1|34828.6|34883|34833|34891.1|34837.5|34883|34825.9|19
1649785660000|2022-04-12 17:47:40|34883.6|34833.6|34884.1|34834.1|34891.5|34834.5|34883.6|34825.3|21
1649785670000|2022-04-12 17:47:50|34883.9|34833.9|34884.3|34834.3|34892.8|34849.3|34869.3|34827.8|17
1649785680000|2022-04-12 17:48:00|34890.3|34828|34896.7|34830.8|34896.7|34852.6|34870.6|34826.2|30
1649785690000|2022-04-12 17:48:10|34888.3|34838.3|34876.6|34856.6|34899.2|34858.9|34876.1|34830.5|27
1649785700000|2022-04-12 17:48:20|34876.3|34856.3|34896.2|34831.9|34896.2|34856.4|34873.1|34830.8|19
1649785710000|2022-04-12 17:48:30|34889.8|34839.8|34897|34833.6|34897.3|34841.1|34889.3|34832.3|22
1649785720000|2022-04-12 17:48:40|34893.2|34833.9|34896.5|34833.5|34897.6|34847.6|34890.3|34833.3|18
1649785730000|2022-04-12 17:48:50|34896.8|34833.7|34894.8|34844.8|34898|34846.4|34891.6|34832.6|20
1649785740000|2022-04-12 17:49:00|34900.3|34837.7|34909.7|34832.8|34909.9|34847.5|34897.5|34830.7|26
1649785750000|2022-04-12 17:49:10|34908.3|34834.7|34905.6|34835.7|34912.3|34849.8|34899|34830.2|26
1649785760000|2022-04-12 17:49:20|34905.8|34835.6|34906.5|34832.9|34908.7|34836.2|34904.1|34831.6|16
1649785770000|2022-04-12 17:49:30|34893.1|34833.2|34892.7|34842.7|34900.3|34843.1|34892.7|34833.2|14
1649785780000|2022-04-12 17:49:40|34892.9|34842.9|34900.8|34836|34900.8|34866.4|34882.4|34835.6|17
1649785790000|2022-04-12 17:49:50|34893.1|34843.1|34892.7|34842.7|34902.6|34843.8|34892.7|34834.9|22
1649785800000|2022-04-12 17:50:00|34892.1|34842.1|34891.7|34841.7|34892.1|34842.1|34890.8|34840.8|14
1649785810000|2022-04-12 17:50:10|34891.3|34841.3|34894.3|34844.3|34898.4|34846.1|34891.1|34835.1|21
1649785820000|2022-04-12 17:50:20|34894.7|34844.7|34890.8|34840.8|34895.1|34845.1|34890.8|34840.8|14
1649785830000|2022-04-12 17:50:30|34893.7|34823.6|34896.3|34828.9|34904.4|34844|34889.1|34823.6|28
1649785840000|2022-04-12 17:50:40|34897.9|34827|34896.6|34833.7|34903.2|34841.9|34889.5|34826.9|25
1649785850000|2022-04-12 17:50:50|34890.1|34840.1|34889.6|34839.6|34898.5|34840.1|34889.6|34830.8|21
1649785860000|2022-04-12 17:51:00|34889.8|34839.8|34877.4|34857.4|34896.3|34860.1|34877.4|34833.2|13
1649785870000|2022-04-12 17:51:10|34877.7|34857.7|34878.1|34858.1|34878.1|34858.1|34876.8|34856.8|11
1649785880000|2022-04-12 17:51:20|34878.3|34858.3|34897.9|34830.9|34901.1|34858.9|34877.1|34827.7|21
1649785890000|2022-04-12 17:51:30|34898.7|34832.2|34888.7|34838.7|34898.7|34840|34888.7|34831.4|23
1649785900000|2022-04-12 17:51:40|34896.2|34831.2|34890|34840|34897.2|34855.5|34874.6|34831.1|18
1649785910000|2022-04-12 17:51:50|34889.7|34839.7|34879.7|34859.7|34894.7|34859.7|34879.7|34839.4|16
1649785920000|2022-04-12 17:52:00|34879.9|34859.9|34880|34860|34901.6|34863.2|34878.9|34837.8|25
1649785930000|2022-04-12 17:52:10|34879.6|34859.6|34877.4|34857.4|34880.7|34860.7|34877.1|34857.1|23
1649785940000|2022-04-12 17:52:20|34877.3|34857.3|34899.6|34834|34899.6|34858.4|34876.8|34834|19
1649785950000|2022-04-12 17:52:30|34898.2|34835.9|34891.6|34841.6|34902.9|34859.5|34879.3|34829.5|22
1649785960000|2022-04-12 17:52:40|34897.6|34834.4|34892.2|34842.2|34901.7|34843|34891.1|34833.4|22
1649785970000|2022-04-12 17:52:50|34892.4|34842.4|34899.7|34833|34901.6|34863.6|34879.9|34832.5|26
1649785980000|2022-04-12 17:53:00|34892.3|34842.3|34891.9|34841.9|34902.5|34842.3|34891.8|34832.1|21
1649785990000|2022-04-12 17:53:10|34892.3|34842.3|34894.5|34844.5|34899.6|34846.1|34892.3|34835|23
1649786000000|2022-04-12 17:53:20|34894.7|34844.7|34900.8|34834.4|34900.8|34844.7|34892.8|34834.4|19
1649786010000|2022-04-12 17:53:30|34901.9|34833.1|34900.2|34835|34901.9|34864.3|34878.1|34833|27
1649786020000|2022-04-12 17:53:40|34899.3|34836.7|34893.6|34843.6|34902|34843.7|34893.2|34832.8|18
1649786030000|2022-04-12 17:53:50|34893.5|34843.5|34897.8|34847.8|34900.3|34849.7|34893.5|34836.9|18
1649786040000|2022-04-12 17:54:00|34897.7|34847.7|34897.3|34847.3|34903.4|34848.2|34896.7|34840.6|18
1649786050000|2022-04-12 17:54:10|34896.7|34846.7|34899.4|34849.4|34903.1|34850.1|34896.6|34840.4|17
1649786060000|2022-04-12 17:54:20|34898.5|34848.5|34895.2|34845.2|34903.8|34848.5|34895.2|34837.3|19
1649786070000|2022-04-12 17:54:30|34901.1|34838.1|34894.1|34844.1|34909.1|34863.2|34882|34829.5|19
1649786080000|2022-04-12 17:54:40|34894.2|34844.2|34892.5|34842.5|34902.5|34844.2|34892.5|34835.5|20
1649786090000|2022-04-12 17:54:50|34892.4|34842.4|34879.5|34859.5|34900.3|34859.6|34879.5|34835.3|13
1649786100000|2022-04-12 17:55:00|34879.9|34859.9|34878.8|34858.8|34879.9|34859.9|34878.2|34858.2|15
1649786110000|2022-04-12 17:55:10|34878.7|34858.7|34892.2|34842.2|34892.4|34860.6|34878.1|34842.2|17
1649786120000|2022-04-12 17:55:20|34892.4|34842.4|34893.8|34843.8|34907.6|34863.2|34882.8|34832|27
1649786130000|2022-04-12 17:55:30|34894.2|34844.2|34893.8|34843.8|34903|34844.3|34892.4|34834.6|23
1649786140000|2022-04-12 17:55:40|34894|34844|34894.3|34844.3|34901.6|34844.3|34893.1|34836.4|19
1649786150000|2022-04-12 17:55:50|34900.8|34837.9|34882|34862|34900.9|34864.2|34881.9|34837.9|16
1649786160000|2022-04-12 17:56:00|34882.5|34862.5|34902.5|34831.9|34902.5|34862.5|34880.7|34831.9|16
1649786170000|2022-04-12 17:56:10|34880.9|34860.9|34897.6|34834.6|34901.4|34860.9|34877|34832|22
1649786180000|2022-04-12 17:56:20|34899.4|34834.2|34898.1|34835.1|34899.4|34842.1|34891.1|34833|17
1649786190000|2022-04-12 17:56:30|34899.3|34834.1|34882.2|34862.2|34899.3|34862.2|34882.2|34834.1|21
1649786200000|2022-04-12 17:56:40|34881.7|34861.7|34882.6|34862.6|34882.6|34862.6|34877.9|34857.9|22
1649786210000|2022-04-12 17:56:50|34882.4|34862.4|34880.6|34860.6|34882.4|34862.4|34879.6|34859.6|17
1649786220000|2022-04-12 17:57:00|34880.5|34860.5|34906.4|34837|34910.4|34861.3|34879.7|34833.9|19
1649786230000|2022-04-12 17:57:10|34897|34847|34896.2|34846.2|34906.7|34847.6|34896.1|34836.3|24
1649786240000|2022-04-12 17:57:20|34896.3|34846.3|34899|34849|34903.9|34850.2|34896.1|34838.2|17
1649786250000|2022-04-12 17:57:30|34898.9|34848.9|34899.5|34849.5|34901.7|34851.7|34898.9|34848.9|19
1649786260000|2022-04-12 17:57:40|34899.7|34849.7|34902.6|34852.6|34903.9|34853.9|34899.7|34849.7|25
1649786270000|2022-04-12 17:57:50|34901.3|34851.3|34904|34854|34908.1|34855.2|34901.2|34845.2|16
1649786280000|2022-04-12 17:58:00|34904.3|34854.3|34892.1|34872.1|34908.1|34873.1|34892.1|34853.9|28
1649786290000|2022-04-12 17:58:10|34891.8|34871.8|34910.2|34860.2|34917.1|34872|34891.6|34853.5|21
1649786300000|2022-04-12 17:58:20|34916.7|34853.7|34907|34857|34916.9|34860.3|34907|34852.3|20
1649786310000|2022-04-12 17:58:30|34907.2|34857.2|34905|34855|34908.2|34858.2|34905|34855|17
1649786320000|2022-04-12 17:58:40|34904.8|34854.8|34911.5|34846.3|34913.9|34871|34889.4|34842.7|23
1649786330000|2022-04-12 17:58:50|34911.8|34845.5|34907.7|34857.7|34913.8|34857.9|34906.9|34843.6|18
1649786340000|2022-04-12 17:59:00|34907.5|34857.5|34911.9|34849.6|34911.9|34857.6|34905.4|34849.6|14
1649786350000|2022-04-12 17:59:10|34913.9|34845.6|34904.6|34854.6|34915.3|34873|34890.7|34843.9|17
1649786360000|2022-04-12 17:59:20|34904.4|34854.4|34906.4|34856.4|34912.3|34857|34904.4|34848.2|15
1649786370000|2022-04-12 17:59:30|34906.9|34856.9|34891.2|34871.2|34912.4|34871.6|34891.1|34847.8|22
1649786380000|2022-04-12 17:59:40|34891.3|34871.3|34891.4|34871.4|34892.9|34872.9|34891|34871|28
1649786390000|2022-04-12 17:59:50|34891.5|34871.5|34889.9|34869.9|34891.8|34871.8|34889.9|34869.9|24
1649786400000|2022-04-12 18:00:00|34887.2|34867.2|34887.7|34867.7|34912.2|34869.3|34886.9|34844.7|30
1649786410000|2022-04-12 18:00:10|34909.4|34846.5|34900.9|34850.9|34909.4|34852.3|34900.5|34846.5|18
1649786420000|2022-04-12 18:00:20|34901.4|34851.4|34903.2|34853.2|34906.8|34853.4|34900.2|34844.5|13
1649786430000|2022-04-12 18:00:30|34903.8|34853.8|34908|34844.4|34911.6|34854|34902.4|34843|20
1649786440000|2022-04-12 18:00:40|34908.8|34844|34909.8|34846.2|34915.7|34869.5|34889.5|34842.1|23
1649786450000|2022-04-12 18:00:50|34902.8|34852.8|34889.3|34869.3|34914.8|34869.9|34888|34843|25
1649786460000|2022-04-12 18:01:00|34888.6|34868.6|34890.6|34870.6|34891.8|34871.8|34888.6|34868.6|29
1649786470000|2022-04-12 18:01:10|34890.8|34870.8|34891.8|34871.8|34891.9|34871.9|34890.4|34870.4|19
1649786480000|2022-04-12 18:01:20|34892.4|34872.4|34905.7|34855.7|34905.8|34872.4|34889|34855.7|13
1649786490000|2022-04-12 18:01:30|34906.2|34856.2|34912.7|34847.8|34918.2|34856.2|34904.2|34842.1|17
1649786500000|2022-04-12 18:01:40|34904.8|34854.8|34922|34839|34922|34870.7|34890.6|34839|16
1649786510000|2022-04-12 18:01:50|34919.6|34842.1|34910.6|34845.7|34920.6|34867.3|34887.3|34839.4|27
1649786520000|2022-04-12 18:02:00|34909.5|34846.4|34910.6|34847|34912.8|34854.5|34902.8|34846|23
1649786530000|2022-04-12 18:02:10|34903.6|34853.6|34906.5|34856.5|34911|34856.8|34903|34847.2|21
1649786540000|2022-04-12 18:02:20|34906.1|34856.1|34918.7|34844.7|34920|34871.3|34891|34842.7|22
1649786550000|2022-04-12 18:02:30|34904.7|34854.7|34909.6|34846|34913.6|34867.7|34887.7|34843.7|28
1649786560000|2022-04-12 18:02:40|34909.1|34846.6|34887.7|34867.7|34910.7|34868.4|34887.3|34844.4|22
1649786570000|2022-04-12 18:02:50|34888|34868|34887.7|34867.7|34888.3|34868.3|34887.4|34867.4|17
1649786580000|2022-04-12 18:03:00|34887.9|34867.9|34909.9|34847.1|34912.7|34870.1|34887.5|34846.9|22
1649786590000|2022-04-12 18:03:10|34909.8|34847|34914.7|34842.1|34914.7|34866.9|34886.9|34842.1|18
1649786600000|2022-04-12 18:03:20|34911.6|34845.6|34902.9|34852.9|34913.2|34852.9|34901.2|34842|23
1649786610000|2022-04-12 18:03:30|34910.9|34845.6|34909|34845.6|34911.8|34853.9|34901.5|34841.7|26
1649786620000|2022-04-12 18:03:40|34887.2|34867.2|34903.2|34853.2|34909.2|34867.8|34886.5|34843.8|20
1649786630000|2022-04-12 18:03:50|34903.6|34853.6|34889.9|34869.9|34916.5|34870.3|34886.4|34840.3|13
1649786640000|2022-04-12 18:04:00|34887.8|34867.8|34909.2|34846.9|34914.6|34871.7|34887.8|34844.1|31
1649786650000|2022-04-12 18:04:10|34903|34853|34902.7|34852.7|34913.6|34853.1|34901|34840.1|23
1649786660000|2022-04-12 18:04:20|34902.1|34852.1|34913.7|34836.6|34914.9|34852.9|34902.1|34836.6|22
1649786670000|2022-04-12 18:04:30|34914.3|34834.8|34903.6|34853.6|34916.6|34854.6|34903.6|34834.8|16
1649786680000|2022-04-12 18:04:40|34911.3|34844.1|34913|34840.6|34927.9|34846|34909.1|34821.1|26
1649786690000|2022-04-12 18:04:50|34913.4|34839.6|34917|34830.3|34919|34852.8|34901.6|34827|26
1649786700000|2022-04-12 18:05:00|34915.9|34832.7|34907.6|34840.2|34915.9|34844|34906.2|34832.7|24
1649786710000|2022-04-12 18:05:10|34910.2|34837|34909.3|34829.4|34911.5|34850.2|34898.6|34827.9|23
1649786720000|2022-04-12 18:05:20|34910.5|34830.1|34906.3|34840.2|34912.2|34848.2|34898.2|34825.8|27
1649786730000|2022-04-12 18:05:30|34906.2|34841|34906.7|34837.6|34906.7|34865.2|34884|34837.6|17
1649786740000|2022-04-12 18:05:40|34905|34841.5|34897.5|34847.5|34907.8|34848.8|34897.4|34837.6|23
1649786750000|2022-04-12 18:05:50|34911.4|34835.6|34911.2|34839|34919.8|34867.9|34884.8|34829.7|30
1649786760000|2022-04-12 18:06:00|34909.6|34840|34911.3|34842.6|34913.3|34867.7|34886.8|34839.8|24
1649786770000|2022-04-12 18:06:10|34911.1|34843.4|34903|34853|34913.5|34853.8|34903|34840.7|20
1649786780000|2022-04-12 18:06:20|34909.5|34845.5|34914.3|34838.3|34927.9|34853.9|34900.3|34819.8|24
1649786790000|2022-04-12 18:06:30|34915|34837.5|34908.6|34841.9|34919.2|34841.9|34908.6|34833|32
1649786800000|2022-04-12 18:06:40|34910.8|34842.2|34909.9|34839.5|34914.2|34850.5|34900.3|34835.3|27
1649786810000|2022-04-12 18:06:50|34908.4|34840.3|34902.9|34852.9|34913.5|34853.6|34902.9|34839|20
1649786820000|2022-04-12 18:07:00|34911.4|34844.5|34910.3|34843.9|34912.6|34854.5|34902.4|34842.9|28
1649786830000|2022-04-12 18:07:10|34910.9|34844.3|34907.7|34844.7|34911.1|34867.2|34887.2|34841.2|19
1649786840000|2022-04-12 18:07:20|34909.1|34844|34901.9|34851.9|34923|34852.4|34900.8|34830|24
1649786850000|2022-04-12 18:07:30|34907.8|34843.4|34904.8|34854.8|34919.8|34856.3|34904.2|34834.2|28
1649786860000|2022-04-12 18:07:40|34904.9|34854.9|34912.6|34842.2|34913.3|34870.5|34888.4|34841|24
1649786870000|2022-04-12 18:07:50|34913.4|34842|34909.1|34846.8|34914.1|34853.4|34903.3|34840.9|15
1649786880000|2022-04-12 18:08:00|34903.3|34853.3|34906.6|34856.6|34929.6|34872|34892|34824|25
1649786890000|2022-04-12 18:08:10|34919.1|34841.8|34910.6|34860.6|34922.7|34875.5|34895.5|34841.8|30
1649786900000|2022-04-12 18:08:20|34910.2|34860.2|34915.8|34852.3|34922.2|34860.9|34909.4|34845.6|21
1649786910000|2022-04-12 18:08:30|34915.7|34852.8|34911.8|34844.5|34919.4|34853.5|34903.5|34841.6|24
1649786920000|2022-04-12 18:08:40|34912|34847.7|34913.3|34842.3|34915.5|34847.7|34910.7|34840.4|27
1649786930000|2022-04-12 18:08:50|34911.9|34845.4|34913.7|34843|34913.7|34846.7|34910.2|34841.9|26
1649786940000|2022-04-12 18:09:00|34913.8|34843.1|34894.5|34874.5|34915.6|34874.5|34891.9|34843.1|17
1649786950000|2022-04-12 18:09:10|34890.8|34870.8|34935.8|34858.4|34935.8|34891.2|34890.8|34831.6|31
1649786960000|2022-04-12 18:09:20|34932.6|34866.8|34939.7|34858.8|34939.7|34866.8|34932.6|34854.3|30
1649786970000|2022-04-12 18:09:30|34937.9|34860|34936.5|34863.9|34944.2|34863.9|34936|34854.9|25
1649786980000|2022-04-12 18:09:40|34936.3|34864.2|34920.8|34870.8|34938.2|34870.8|34920.8|34858.3|25
1649786990000|2022-04-12 18:09:50|34919.6|34869.6|34904.4|34884.4|34935.2|34890.9|34904.4|34863.7|24
1649787000000|2022-04-12 18:10:00|34903.8|34883.8|34951.6|34877.2|34956.8|34893.8|34903.8|34868|35
1649787010000|2022-04-12 18:10:10|34951.9|34876.7|34947.7|34874.6|34953.9|34879.9|34946.1|34873.1|30
1649787020000|2022-04-12 18:10:20|34947.8|34875.5|34946.7|34871.9|34950.9|34876.4|34945.1|34871.7|30
1649787030000|2022-04-12 18:10:30|34946.5|34872.3|34917.2|34897.2|34946.7|34899.4|34915.7|34872.3|24
1649787040000|2022-04-12 18:10:40|34918.4|34898.4|34923.5|34903.5|34924.6|34904.6|34915.8|34895.8|21
1649787050000|2022-04-12 18:10:50|34922.4|34902.4|34921.7|34901.7|34945|34905.9|34918.7|34877.2|30
1649787060000|2022-04-12 18:11:00|34923.3|34903.3|34925.1|34905.1|34938|34907.4|34918.1|34874.8|30
1649787070000|2022-04-12 18:11:10|34925.7|34905.7|34926|34906|34926.6|34906.6|34921.3|34901.3|16
1649787080000|2022-04-12 18:11:20|34920.1|34900.1|34919.2|34899.2|34920.7|34900.7|34917.1|34897.1|22
1649787090000|2022-04-12 18:11:30|34917.7|34897.7|34922.3|34902.3|34925.4|34905.4|34917|34897|25
1649787100000|2022-04-12 18:11:40|34922|34902|34921.3|34901.3|34922.9|34902.9|34920.4|34900.4|19
1649787110000|2022-04-12 18:11:50|34920.2|34900.2|34934.7|34871.2|34934.7|34905|34917.8|34871.2|18
1649787120000|2022-04-12 18:12:00|34931.6|34881.6|34932|34882|34935.8|34885.1|34928.3|34873.2|24
1649787130000|2022-04-12 18:12:10|34937.8|34875.2|34932.1|34882.1|34937.8|34882.5|34930.4|34875.2|12
1649787140000|2022-04-12 18:12:20|34931.3|34881.3|34920.7|34900.7|34935.1|34905.3|34920.7|34881.3|20
1649787150000|2022-04-12 18:12:30|34922.1|34902.1|34917.2|34897.2|34922.1|34902.1|34917.2|34897.2|16
1649787160000|2022-04-12 18:12:40|34918.3|34898.3|34919.5|34899.5|34920.5|34900.5|34918.3|34898.3|10
1649787170000|2022-04-12 18:12:50|34917|34897|34942.8|34878.4|34942.8|34901.2|34915.2|34878.4|21
1649787180000|2022-04-12 18:13:00|34949.1|34880.5|34952.4|34882.7|34954.7|34893.6|34939.8|34876.6|21
1649787190000|2022-04-12 18:13:10|34951.6|34883.5|34954.4|34875.7|34955.9|34883.5|34951.3|34875.3|28
1649787200000|2022-04-12 18:13:20|34954.3|34876.8|34947.1|34877.8|34955.6|34880.3|34947|34872.5|25
1649787210000|2022-04-12 18:13:30|34932.5|34882.5|34937|34872.7|34937.5|34905|34919.4|34872.7|20
1649787220000|2022-04-12 18:13:40|34933.5|34883.5|34949|34870.2|34950.3|34901.6|34916.8|34867.5|22
1649787230000|2022-04-12 18:13:50|34954|34865|34945.2|34874.2|34954|34874.3|34944.6|34865|21
1649787240000|2022-04-12 18:14:00|34942.1|34875.5|34947.5|34872.7|34948.4|34876.8|34942.1|34869.4|32
1649787250000|2022-04-12 18:14:10|34949|34870.6|34929.9|34879.9|34949|34881.6|34927|34870.6|21
1649787260000|2022-04-12 18:14:20|34929.6|34879.6|34918.6|34898.6|34931.7|34898.7|34918.2|34878.5|16
1649787270000|2022-04-12 18:14:30|34918.8|34898.8|34930.5|34880.5|34936.5|34898.8|34913.5|34872.7|20
1649787280000|2022-04-12 18:14:40|34930.6|34880.6|34928.9|34878.9|34937|34899.7|34917|34868.7|19
1649787290000|2022-04-12 18:14:50|34927.8|34877.8|34914.8|34894.8|34929.2|34897.8|34912.6|34877.8|27
1649787300000|2022-04-12 18:15:00|34912.7|34892.7|34920.1|34900.1|34920.9|34900.9|34912.7|34892.7|15
1649787310000|2022-04-12 18:15:10|34919.6|34899.6|34919.7|34899.7|34921.9|34901.9|34917.2|34897.2|13
1649787320000|2022-04-12 18:15:20|34919.8|34899.8|34923.7|34873.7|34932|34899.8|34915.3|34867.8|26
1649787330000|2022-04-12 18:15:30|34918.4|34898.4|34923.2|34873.2|34934|34899.5|34914.2|34861|23
1649787340000|2022-04-12 18:15:40|34925.8|34875.8|34929.3|34879.3|34936.4|34900.7|34909.2|34866.5|28
1649787350000|2022-04-12 18:15:50|34934|34870.4|34915.8|34895.8|34937|34898.6|34911.3|34870.4|19
1649787360000|2022-04-12 18:16:00|34947.1|34872.5|34950.2|34864.3|34952.2|34872.5|34944.3|34864.2|22
1649787370000|2022-04-12 18:16:10|34951|34865.5|34945|34875|34951.9|34876.7|34943.5|34865.5|23
1649787380000|2022-04-12 18:16:20|34944.1|34876.5|34945.2|34873.2|34950.6|34876.5|34944.1|34867.9|16
1649787390000|2022-04-12 18:16:30|34931.9|34881.9|34919.2|34899.2|34941.4|34899.3|34916.2|34874.7|18
1649787400000|2022-04-12 18:16:40|34916.8|34896.8|34952|34875.3|34952.1|34900.6|34916.8|34874.3|19
1649787410000|2022-04-12 18:16:50|34954.4|34872.9|34952.5|34870.8|34955.4|34875.9|34949.1|34870.5|19
1649787420000|2022-04-12 18:17:00|34952.7|34870.5|34947|34875.3|34954.2|34876.2|34947|34867.7|16
1649787430000|2022-04-12 18:17:10|34947.3|34874.1|34952.5|34870.8|34952.5|34875.5|34946.7|34868.5|20
1649787440000|2022-04-12 18:17:20|34952.2|34871.7|34950.8|34870.5|34954.3|34875.4|34948.9|34868.5|14
1649787450000|2022-04-12 18:17:30|34949.9|34871.6|34931.8|34881.8|34953.9|34883.3|34929.8|34867.3|24
1649787460000|2022-04-12 18:17:40|34931.4|34881.4|34930.3|34880.3|34937.7|34881.7|34929|34873.8|20
1649787470000|2022-04-12 18:17:50|34930|34880|34918.4|34898.4|34931.1|34902.4|34915|34880|16
1649787480000|2022-04-12 18:18:00|34919.6|34899.6|34933.8|34883.8|34944.9|34899.6|34916.5|34880|22
1649787490000|2022-04-12 18:18:10|34933.9|34883.9|34920.3|34900.3|34945|34900.5|34920.1|34880.1|15
1649787500000|2022-04-12 18:18:20|34918.5|34898.5|34932|34882|34948.2|34898.5|34915.6|34878|12
1649787510000|2022-04-12 18:18:30|34931.3|34881.3|34929.2|34879.2|34932.9|34882.9|34929.2|34879.2|11
1649787520000|2022-04-12 18:18:40|34928.4|34878.4|34936.2|34886.2|34937|34887|34928.4|34878.4|12
1649787530000|2022-04-12 18:18:50|34935.9|34885.9|34954.8|34878.7|34956|34888.9|34933.7|34878.2|22
1649787540000|2022-04-12 18:19:00|34956.2|34878|34949.4|34880.4|34956.5|34880.4|34949.2|34876.1|16
1649787550000|2022-04-12 18:19:10|34950.9|34877.5|34954.6|34870.5|34956.1|34879.9|34949.9|34869.6|16
1649787560000|2022-04-12 18:19:20|34953.2|34870.7|34921.6|34901.6|34955.7|34906.1|34921.6|34869.6|23
1649787570000|2022-04-12 18:19:30|34921.2|34901.2|34919.4|34899.4|34921.2|34901.2|34919.3|34899.3|10
1649787580000|2022-04-12 18:19:40|34919.7|34899.7|34919.8|34899.8|34921.7|34901.7|34919.3|34899.3|15
1649787590000|2022-04-12 18:19:50|34919.2|34899.2|34916.6|34896.6|34921.9|34901.9|34916.6|34896.6|15
1649787600000|2022-04-12 18:20:00|34954.1|34877.1|34952.6|34874.1|34955.5|34878.6|34951.2|34870.4|20
1649787610000|2022-04-12 18:20:10|34947.5|34883.1|34950.2|34885.3|34951.3|34885.3|34947.2|34876.4|18
1649787620000|2022-04-12 18:20:20|34950.8|34884.2|34946.2|34883|34951.7|34885.6|34945.5|34875.3|23
1649787630000|2022-04-12 18:20:30|34931.5|34881.5|34929.2|34879.2|34933.5|34883.5|34929.2|34879.2|22
1649787640000|2022-04-12 18:20:40|34930.8|34880.8|34931.7|34881.7|34931.7|34881.7|34929.8|34879.8|11
1649787650000|2022-04-12 18:20:50|34932.7|34882.7|34919.1|34899.1|34932.7|34901.1|34916.1|34880.2|15
1649787660000|2022-04-12 18:21:00|34919|34899|34919.3|34899.3|34923.7|34903.7|34917.3|34897.3|26
1649787670000|2022-04-12 18:21:10|34919.9|34899.9|34918.3|34898.3|34922.4|34902.4|34917.1|34897.1|23
1649787680000|2022-04-12 18:21:20|34918.8|34898.8|34946.2|34870.1|34946.5|34899.4|34918.1|34870.1|18
1649787690000|2022-04-12 18:21:30|34943.4|34872.6|34944.6|34872.4|34946.4|34876.2|34941.9|34870.3|15
1649787700000|2022-04-12 18:21:40|34945.7|34871.9|34944.7|34872|34946.5|34875|34943.2|34868.2|23
1649787710000|2022-04-12 18:21:50|34945.5|34873.2|34917.4|34897.4|34945.5|34897.4|34916|34870.8|12
1649787720000|2022-04-12 18:22:00|34943.4|34870|34940.5|34871|34946.6|34871|34940.5|34865.8|14
1649787730000|2022-04-12 18:22:10|34942.6|34868.6|34942.5|34871.2|34944.2|34874.5|34940.9|34868.3|16
1649787740000|2022-04-12 18:22:20|34942|34872.6|34944.2|34871.1|34944.2|34872.6|34940.6|34869.6|18
1649787750000|2022-04-12 18:22:30|34943.7|34870.8|34921.1|34901.1|34943.7|34903.2|34920.8|34870.8|19
1649787760000|2022-04-12 18:22:40|34920.7|34900.7|34918.4|34898.4|34924.7|34904.7|34918.4|34898.4|25
1649787770000|2022-04-12 18:22:50|34922.4|34902.4|34919.3|34899.3|34922.4|34902.4|34918.4|34898.4|19
1649787780000|2022-04-12 18:23:00|34947.5|34869.4|34945.5|34869.2|34947.5|34872.9|34943.3|34869|18
1649787790000|2022-04-12 18:23:10|34942.6|34871|34943.4|34875.3|34946.6|34875.6|34942.6|34869|12
1649787800000|2022-04-12 18:23:20|34943.2|34877|34944.3|34872.3|34944.8|34877|34942|34871.3|29
1649787810000|2022-04-12 18:23:30|34934.1|34884.1|34919.3|34899.3|34934.4|34902.7|34917.1|34883.4|18
1649787820000|2022-04-12 18:23:40|34920.3|34900.3|34921.3|34901.3|34921.3|34901.3|34918.1|34898.1|24
1649787830000|2022-04-12 18:23:50|34919.8|34899.8|34919.7|34899.7|34921.7|34901.7|34918.5|34898.5|20
1649787840000|2022-04-12 18:24:00|34920.2|34900.2|34921.6|34901.6|34925.2|34905.2|34918.3|34898.3|20
1649787850000|2022-04-12 18:24:10|34921|34901|34917.5|34897.5|34921|34901|34913.8|34893.8|17
1649787860000|2022-04-12 18:24:20|34918.3|34898.3|34919.2|34899.2|34921.1|34901.1|34914.8|34894.8|20
1649787870000|2022-04-12 18:24:30|34918.7|34898.7|34917.5|34897.5|34920.1|34900.1|34916.9|34896.9|19
1649787880000|2022-04-12 18:24:40|34918.3|34898.3|34916.6|34896.6|34921.8|34901.8|34916.6|34896.6|14
1649787890000|2022-04-12 18:24:50|34918.3|34898.3|34946|34864.3|34947.9|34900.4|34910.1|34863.1|15
1649787900000|2022-04-12 18:25:00|34943.8|34866.9|34933.5|34883.5|34943.8|34885.5|34932.7|34866.9|21
1649787910000|2022-04-12 18:25:10|34934.2|34884.2|34919.5|34899.5|34934.6|34900.3|34919|34883.1|13
1649787920000|2022-04-12 18:25:20|34919.2|34899.2|34919.6|34899.6|34919.6|34899.6|34918.2|34898.2|12
1649787930000|2022-04-12 18:25:30|34920|34900|34915.8|34895.8|34920|34900|34914.9|34894.9|16
1649787940000|2022-04-12 18:25:40|34912.9|34892.9|34916.9|34896.9|34918.3|34898.3|34912.9|34892.9|15
1649787950000|2022-04-12 18:25:50|34917.4|34897.4|34915.9|34895.9|34923|34903|34915.9|34895.9|18
1649787960000|2022-04-12 18:26:00|34913.8|34893.8|34928.3|34878.3|34938.3|34900.2|34913.8|34867.4|18
1649787970000|2022-04-12 18:26:10|34935.7|34870.3|34912.8|34892.8|34937.7|34893.5|34912.3|34866.1|18
1649787980000|2022-04-12 18:26:20|34912.9|34892.9|34914.6|34894.6|34917.7|34897.7|34912.4|34892.4|17
1649787990000|2022-04-12 18:26:30|34916.3|34896.3|34914.4|34894.4|34937.8|34898.4|34913.7|34865.9|23
1649788000000|2022-04-12 18:26:40|34935.1|34870.9|34929.3|34879.3|34937.4|34879.6|34928.7|34870.9|12
1649788010000|2022-04-12 18:26:50|34929.7|34879.7|34929.6|34879.6|34939|34880.1|34928|34864.3|18
1649788020000|2022-04-12 18:27:00|34930.6|34880.6|34933.9|34870.4|34934.9|34880.6|34928.1|34870.4|12
1649788030000|2022-04-12 18:27:10|34937.1|34868.6|34937|34870.7|34939.3|34901.1|34921.1|34865.4|11
1649788040000|2022-04-12 18:27:20|34934|34871.6|34937.7|34869|34938.3|34881.2|34928.1|34865.7|14
1649788050000|2022-04-12 18:27:30|34935.7|34870|34929.4|34879.4|34935.7|34879.4|34927.9|34870|10
1649788060000|2022-04-12 18:27:40|34928.9|34878.9|34943.6|34881.1|34948.8|34901.9|34921.9|34867.4|26
1649788070000|2022-04-12 18:27:50|34943.9|34880.6|34938.8|34888.8|34943.9|34889.1|34936|34880.6|13
1649788080000|2022-04-12 18:28:00|34937.7|34887.7|34936.3|34886.3|34943.2|34887.7|34935.2|34879.1|21
1649788090000|2022-04-12 18:28:10|34937|34887|34925.9|34905.9|34937|34905.9|34923.6|34886.2|16
1649788100000|2022-04-12 18:28:20|34926.1|34906.1|34924.4|34904.4|34926.1|34906.1|34924.2|34904.2|16
1649788110000|2022-04-12 18:28:30|34925.3|34905.3|34921.8|34901.8|34926.2|34906.2|34921.6|34901.6|15
1649788120000|2022-04-12 18:28:40|34919.6|34899.6|34933.7|34883.7|34947.3|34899.6|34919.6|34870.9|28
1649788130000|2022-04-12 18:28:50|34934|34884|34939.5|34876|34939.5|34884.1|34932.4|34875|22
1649788140000|2022-04-12 18:29:00|34939.4|34876.8|34918.8|34898.8|34940|34900.5|34918.8|34876.5|15
1649788150000|2022-04-12 18:29:10|34919.5|34899.5|34937|34887|34949.3|34899.5|34918.2|34873.1|26
1649788160000|2022-04-12 18:29:20|34937.5|34887.5|34935.9|34885.9|34937.9|34887.9|34934.4|34884.4|16
1649788170000|2022-04-12 18:29:30|34936.1|34886.1|34935.7|34885.7|34940.5|34886.7|34934.7|34877.7|14
1649788180000|2022-04-12 18:29:40|34934.8|34884.8|34923.6|34903.6|34935.6|34906.4|34923.2|34884.8|9
1649788190000|2022-04-12 18:29:50|34926|34906|34921.6|34901.6|34926|34906|34920.7|34900.7|11
1649788200000|2022-04-12 18:30:00|34921.3|34901.3|34922.2|34902.2|34926.6|34906.6|34920.8|34900.8|19
1649788210000|2022-04-12 18:30:10|34924.7|34904.7|34923.7|34903.7|34924.7|34904.7|34922.4|34902.4|12
1649788220000|2022-04-12 18:30:20|34923.2|34903.2|34941.2|34877.4|34946|34904.3|34919.2|34876.5|28
1649788230000|2022-04-12 18:30:30|34942.1|34877.9|34933.1|34883.1|34942.7|34885.9|34933.1|34873|23
1649788240000|2022-04-12 18:30:40|34933.5|34883.5|34920|34900|34934.1|34901.6|34920|34883|20
1649788250000|2022-04-12 18:30:50|34920.5|34900.5|34976.6|34892.3|34989.3|34903.5|34920.5|34873.7|27
1649788260000|2022-04-12 18:31:00|34979|34888.5|34978.4|34889.6|34984.2|34896.3|34977.2|34884.7|29
1649788270000|2022-04-12 18:31:10|34979.6|34888.9|34981.4|34888.7|34982.6|34890.5|34978.1|34885.5|23
1649788280000|2022-04-12 18:31:20|34979.1|34891.2|34973.5|34892.1|34982.4|34895.3|34971.2|34887.5|25
1649788290000|2022-04-12 18:31:30|34974.2|34891.2|34970.8|34895.8|34975.5|34925.7|34945.4|34890.8|21
1649788300000|2022-04-12 18:31:40|34971.6|34893|34971.5|34891.7|34974.1|34898.9|34965.8|34889.3|17
1649788310000|2022-04-12 18:31:50|34971.1|34891.6|34968.4|34896.7|34971.5|34902.6|34965.9|34891.3|25
1649788320000|2022-04-12 18:32:00|34968.3|34897|34964.7|34897.9|34968.3|34901.2|34964.4|34894.9|23
1649788330000|2022-04-12 18:32:10|34964.6|34899.4|34965.8|34892.1|34967.7|34900.2|34963.2|34891|14
1649788340000|2022-04-12 18:32:20|34965.5|34893.4|34964.1|34895.4|34966.3|34898.7|34961.8|34890.6|22
1649788350000|2022-04-12 18:32:30|34963.4|34894.3|34963.5|34897.3|34966.6|34904.7|34954.7|34893.4|18
1649788360000|2022-04-12 18:32:40|34965.1|34897.2|34967.7|34891.7|34968.4|34897.2|34964.5|34888|18
1649788370000|2022-04-12 18:32:50|34967.3|34893.3|34967.6|34890.9|34969.6|34908.2|34958.2|34890.9|19
1649788380000|2022-04-12 18:33:00|34968.6|34891.8|34965.5|34899.1|34973.1|34903.4|34965|34891|22
1649788390000|2022-04-12 18:33:10|34966.5|34901.3|34970.9|34894.7|34970.9|34902.6|34965.1|34894.1|16
1649788400000|2022-04-12 18:33:20|34968.5|34897.6|34968.2|34898.4|34970.3|34910.3|34959.5|34894.1|10
1649788410000|2022-04-12 18:33:30|34969.1|34898.8|34966.1|34897.3|34971.2|34899.4|34966.1|34894.1|7
1649788420000|2022-04-12 18:33:40|34963.7|34896.6|34972.2|34894.7|34977.3|34926.3|34942.6|34889|19
1649788430000|2022-04-12 18:33:50|34975.3|34891.9|34971.9|34893.3|34975.3|34901.5|34964|34891.9|10
1649788440000|2022-04-12 18:34:00|34967.9|34897.6|34969.8|34898.5|34972.5|34913.6|34961.3|34897.6|15
1649788450000|2022-04-12 18:34:10|34969.3|34900.1|34968.6|34902.3|34972.1|34910.7|34960.3|34898.3|15
1649788460000|2022-04-12 18:34:20|34969.9|34902.1|34972.3|34898.5|34972.5|34912.4|34961.1|34897.3|19
1649788470000|2022-04-12 18:34:30|34973|34898.4|34981|34878|34981|34901.6|34965.8|34878|22
1649788480000|2022-04-12 18:34:40|34965.6|34898.7|34968.4|34888.7|34969.9|34905.8|34955.8|34888.3|28
1649788490000|2022-04-12 18:34:50|34966.7|34891.1|34963.3|34892|34969.8|34894.6|34963|34888.1|17
1649788500000|2022-04-12 18:35:00|34945.3|34925.3|34964.8|34895.5|34968.5|34925.5|34941.9|34891.3|24
1649788510000|2022-04-12 18:35:10|34963.9|34895.7|34976.8|34883.6|34976.8|34900|34963.2|34883.6|19
1649788520000|2022-04-12 18:35:20|34962.1|34897.8|34968.7|34896.4|34970.1|34910|34959.8|34893.9|17
1649788530000|2022-04-12 18:35:30|34964.5|34900.3|34965.9|34898|34970.2|34901|34964.5|34893.6|13
1649788540000|2022-04-12 18:35:40|34967.4|34897.1|34964.7|34893.5|34972.9|34900.6|34961.5|34883.6|20
1649788550000|2022-04-12 18:35:50|34960.3|34896|34966.3|34890.9|34969|34898|34960.3|34887.9|20
1649788560000|2022-04-12 18:36:00|34967.9|34889.5|34963.5|34900.2|34968.4|34908.9|34956.9|34889.5|21
1649788570000|2022-04-12 18:36:10|34968.8|34894.2|34956.6|34906.6|34968.8|34907.1|34956.6|34894.2|14
1649788580000|2022-04-12 18:36:20|34961.9|34897.8|34964.6|34899.6|34966.1|34908.3|34957.4|34895.8|12
1649788590000|2022-04-12 18:36:30|34957.5|34907.5|34966.5|34894.5|34967.6|34907.9|34957.1|34894|12
1649788600000|2022-04-12 18:36:40|34966.3|34894.9|34966.6|34891|34968|34894.9|34965.3|34888.9|19
1649788610000|2022-04-12 18:36:50|34966.4|34892.3|34965.5|34893.6|34969.1|34926.9|34945|34892.2|12
1649788620000|2022-04-12 18:37:00|34967.9|34890.5|34966.2|34893|34970.2|34894.6|34962.7|34886.1|24
1649788630000|2022-04-12 18:37:10|34967.5|34891.9|34965.3|34894.2|34967.5|34925|34942.1|34891.9|17
1649788640000|2022-04-12 18:37:20|34964.8|34896.1|34965.1|34894.7|34967.7|34897.1|34964.8|34894|18
1649788650000|2022-04-12 18:37:30|34965.4|34894.6|34956|34906|34965.8|34907.2|34954.8|34893.6|18
1649788660000|2022-04-12 18:37:40|34956.7|34906.7|34966.3|34893.6|34968.4|34906.7|34956.4|34887.9|20
1649788670000|2022-04-12 18:37:50|34966.7|34893.1|34966.6|34892.6|34967.9|34899.1|34962.3|34892.6|20
1649788680000|2022-04-12 18:38:00|34967.3|34892.9|34968.4|34896.4|34968.9|34903.1|34965.7|34892.9|23
1649788690000|2022-04-12 18:38:10|34967.5|34899.1|34969.2|34897.3|34970.4|34900.3|34966.3|34894.9|14
1649788700000|2022-04-12 18:38:20|34968.3|34899.6|34969|34899|34972.1|34912|34961.4|34893|20
1649788710000|2022-04-12 18:38:30|34970.7|34897.4|34969.4|34893.5|34972.4|34901.7|34964.8|34889.9|19
1649788720000|2022-04-12 18:38:40|34969.9|34892.3|34967.2|34899.7|34975.6|34911.1|34961.1|34887.6|21
1649788730000|2022-04-12 18:38:50|34967.5|34897.3|34967.1|34896.8|34969.4|34907.7|34957.7|34895.2|14
1649788740000|2022-04-12 18:39:00|34957.3|34907.3|34966.9|34893.1|34971.2|34907.7|34957.3|34888.7|17
1649788750000|2022-04-12 18:39:10|34968.7|34891|34946.9|34926.9|34968.7|34926.9|34946.9|34891|12
1649788760000|2022-04-12 18:39:20|34946.8|34926.8|34956.9|34906.9|34972.5|34926.8|34946.8|34884.9|22
1649788770000|2022-04-12 18:39:30|34957.2|34907.2|34962.9|34896.4|34968.4|34907.2|34956.6|34893.2|11
1649788780000|2022-04-12 18:39:40|34965.1|34894.4|34969.1|34893.2|34971.9|34909.1|34956.6|34890.3|23
1649788790000|2022-04-12 18:39:50|34966|34896.5|34970.2|34894|34973.5|34896.5|34966|34889.7|21
1649788800000|2022-04-12 18:40:00|34968.1|34896.6|34968.6|34899.2|34971.1|34910.4|34960.3|34894.4|21
1649788810000|2022-04-12 18:40:10|34968.1|34900.4|34968.7|34893.9|34973.7|34900.4|34966.2|34889.1|22
1649788820000|2022-04-12 18:40:20|34965.7|34896.7|34967.7|34896.8|34972.9|34913.3|34961.4|34888.2|28
1649788830000|2022-04-12 18:40:30|34966.3|34898.5|34965.6|34897.7|34971|34899.6|34964.7|34892.4|17
1649788840000|2022-04-12 18:40:40|34964.4|34898.6|34967.8|34895.2|34969.1|34898.6|34964.4|34893.7|18
1649788850000|2022-04-12 18:40:50|34967.6|34896.2|34966.2|34900.8|34968.4|34910|34960|34893.2|21
1649788860000|2022-04-12 18:41:00|34966.8|34899|34965.8|34896.5|34969.1|34901.5|34964.5|34893.7|16
1649788870000|2022-04-12 18:41:10|34965.4|34897.5|34968|34891.9|34971.1|34909.1|34958.1|34888.7|22
1649788880000|2022-04-12 18:41:20|34968.6|34891.2|34968.1|34891.9|34969.6|34896.9|34962.5|34889.3|24
1649788890000|2022-04-12 18:41:30|34967.5|34892|34968.1|34895.1|34968.4|34897.1|34963.3|34891.9|20
1649788900000|2022-04-12 18:41:40|34968.6|34894.7|34968.1|34898.3|34969.7|34903.9|34966.4|34894.7|17
1649788910000|2022-04-12 18:41:50|34966.4|34900.6|34966.1|34901.1|34969.5|34901.1|34966.1|34897.3|23
1649788920000|2022-04-12 18:42:00|34968.8|34898.8|34966.9|34896.7|34969.7|34900.4|34966.8|34892.3|19
1649788930000|2022-04-12 18:42:10|34968.4|34895.3|34967.1|34900.5|34969.3|34911.8|34960|34894|11
1649788940000|2022-04-12 18:42:20|34966.5|34900.1|34959.2|34909.2|34969.3|34909.2|34959.2|34898|13
1649788950000|2022-04-12 18:42:30|34957.9|34907.9|34961.8|34911.8|34969.4|34912.7|34957.8|34895.6|11
1649788960000|2022-04-12 18:42:40|34961.9|34911.9|34961.8|34911.8|34962|34912|34961.5|34911.5|8
1649788970000|2022-04-12 18:42:50|34962|34912|34968.1|34901.4|34973|34912.5|34962|34896.7|16
1649788980000|2022-04-12 18:43:00|34969.1|34901|34966.6|34902.8|34972.6|34925.2|34945.2|34896.5|15
1649788990000|2022-04-12 18:43:10|34967.2|34903.1|34966.4|34901.2|34969.6|34903.1|34965|34897.2|19
1649789000000|2022-04-12 18:43:20|34966.1|34901.8|34958.4|34908.4|34968.4|34908.4|34958.1|34898|8
1649789010000|2022-04-12 18:43:30|34958.7|34908.7|34961.3|34911.3|34970.7|34911.5|34958.7|34893.2|21
1649789020000|2022-04-12 18:43:40|34961.1|34911.1|34978.7|34892.3|34982.4|34911.1|34960.7|34887|22
1649789030000|2022-04-12 18:43:50|34967.3|34903.1|34969.2|34901.8|34974.5|34911|34961|34896|16
1649789040000|2022-04-12 18:44:00|34970.5|34900.6|34971.7|34903.4|34974|34914.1|34964|34895.8|19
1649789050000|2022-04-12 18:44:10|34971.3|34904.1|34973|34897|34973|34904.4|34970.5|34897|18
1649789060000|2022-04-12 18:44:20|34972.8|34898|34967.5|34901.9|34972.8|34904.3|34967.5|34898|19
1649789070000|2022-04-12 18:44:30|34968|34897.9|34971.1|34894.8|34975.6|34897.9|34968|34887.7|21
1649789080000|2022-04-12 18:44:40|34971.5|34894.9|34970.6|34895.4|34972.7|34929.1|34945.8|34893.6|26
1649789090000|2022-04-12 18:44:50|34971.1|34894|34965|34902.3|34972|34909.1|34959.1|34894|12
1649789100000|2022-04-12 18:45:00|34966.8|34900.7|34968|34905|34972.6|34911.7|34961|34895.7|26
1649789110000|2022-04-12 18:45:10|34967.9|34904.9|34966.9|34903.1|34970.4|34911.6|34960.9|34899.2|20
1649789120000|2022-04-12 18:45:20|34967|34904|34963.1|34913.1|34969.5|34913.1|34960.3|34899.9|15
1649789130000|2022-04-12 18:45:30|34962.4|34912.4|34970.3|34892.7|34970.8|34912.4|34961.7|34892.7|28
1649789140000|2022-04-12 18:45:40|34970.9|34893.3|34966.3|34901.1|34970.9|34910.5|34959|34893.3|26
1649789150000|2022-04-12 18:45:50|34966.5|34901.6|34959.5|34909.5|34969.8|34909.5|34959.4|34897.4|14
1649789160000|2022-04-12 18:46:00|34959.2|34909.2|34968.3|34899.3|34968.3|34911.4|34959.2|34899.3|13
1649789170000|2022-04-12 18:46:10|34969.1|34899.8|34957.8|34907.8|34971.9|34907.8|34957.8|34892.8|20
1649789180000|2022-04-12 18:46:20|34965.6|34899.5|34969.9|34891.5|34969.9|34930.2|34941.9|34891.5|23
1649789190000|2022-04-12 18:46:30|34969|34891|34964.7|34896|34969.4|34896|34964.3|34890.2|14
1649789200000|2022-04-12 18:46:40|34963.6|34896.3|34963.7|34894.6|34966.7|34907.4|34957.4|34893.1|26
1649789210000|2022-04-12 18:46:50|34961.8|34894.5|34966.6|34892.3|34967.1|34905.7|34955.7|34892.3|8
1649789220000|2022-04-12 18:47:00|34967.1|34893.5|34951.9|34901.9|34967.1|34905|34951.9|34892.9|12
1649789230000|2022-04-12 18:47:10|34952|34902|34964.6|34900.3|34965.6|34919.2|34938.1|34890.3|10
1649789240000|2022-04-12 18:47:20|34966.4|34897.4|34965.9|34894.6|34968.7|34899.8|34964.6|34890.9|21
1649789250000|2022-04-12 18:47:30|34967.6|34892.1|34958.4|34908.4|34969.8|34909.5|34958.4|34889.4|19
1649789260000|2022-04-12 18:47:40|34964.9|34900.2|34958.1|34908.1|34964.9|34908.7|34956.5|34898.3|21
1649789270000|2022-04-12 18:47:50|34958.3|34908.3|34968.1|34893.8|34968.1|34908.3|34957|34893.8|20
1649789280000|2022-04-12 18:48:00|34975.5|34885.2|34968.4|34895.7|34976.2|34908.7|34957.6|34884.9|21
1649789290000|2022-04-12 18:48:10|34957.6|34907.6|34969|34899|34969|34909.7|34957.6|34899|22
1649789300000|2022-04-12 18:48:20|34966.5|34902.2|34964.3|34901.6|34966.5|34924.8|34943.3|34901.6|14
1649789310000|2022-04-12 18:48:30|34958.6|34908.6|34956|34906|34967.1|34908.6|34956|34896.9|25
1649789320000|2022-04-12 18:48:40|34963.6|34899.3|34963.6|34901.1|34965|34907.8|34956.8|34898|16
1649789330000|2022-04-12 18:48:50|34957.4|34907.4|34943.2|34923.2|34966.8|34923.4|34942.5|34898.7|15
1649789340000|2022-04-12 18:49:00|34943|34923|34973.9|34893.1|34976.2|34923|34943|34890.4|24
1649789350000|2022-04-12 18:49:10|34975.3|34891.9|34969.4|34897.8|34975.3|34900.3|34967.5|34891.9|22
1649789360000|2022-04-12 18:49:20|34968.9|34898.9|34965.8|34900.3|34971|34908.7|34958.1|34896.4|24
1649789370000|2022-04-12 18:49:30|34958.4|34908.4|34967.9|34899.7|34968.2|34908.9|34958.3|34898.2|17
1649789380000|2022-04-12 18:49:40|34968.1|34899.8|34971.1|34895.7|34976.1|34908.4|34958.1|34888.4|19
1649789390000|2022-04-12 18:49:50|34976.3|34888.3|34965.5|34902.4|34976.3|34909.6|34959.6|34888.3|18
1649789400000|2022-04-12 18:50:00|34945|34925|34970.5|34895.6|34970.5|34929.7|34945|34895.6|21
1649789410000|2022-04-12 18:50:10|34977|34888.3|34970.5|34895.6|34977|34929.6|34948.9|34888.3|19
1649789420000|2022-04-12 18:50:20|34968.7|34897.5|34965.9|34900.3|34972.2|34900.3|34965.9|34894.8|19
1649789430000|2022-04-12 18:50:30|34971.1|34895.3|34971.2|34901.1|34971.6|34912.2|34962.2|34895.3|22
1649789440000|2022-04-12 18:50:40|34971.6|34899.6|34963.5|34913.5|34976.1|34913.8|34963.5|34892.7|12
1649789450000|2022-04-12 18:50:50|34975.2|34896.4|34976.3|34894.3|34976.5|34904.2|34967.8|34894.3|20
1649789460000|2022-04-12 18:51:00|34974.3|34897.4|34949.2|34929.2|34974.3|34934.4|34949.2|34896.4|17
1649789470000|2022-04-12 18:51:10|34950.1|34930.1|34947.4|34927.4|34974.6|34931.5|34946.8|34889.3|21
1649789480000|2022-04-12 18:51:20|34968.9|34902|34950.1|34930.1|34970.4|34930.1|34948|34902|25
1649789490000|2022-04-12 18:51:30|34949.6|34929.6|34970.4|34901.6|34971.9|34929.6|34947.1|34898.7|23
1649789500000|2022-04-12 18:51:40|34969.9|34902.8|34966.5|34897|34971|34923.4|34942.6|34892.4|21
1649789510000|2022-04-12 18:51:50|34967.2|34896.1|34966.9|34897.8|34971.1|34898.2|34964.5|34892.6|14
1649789520000|2022-04-12 18:52:00|34964.5|34899.9|34972.4|34889.4|34972.4|34911.8|34961.8|34889.4|25
1649789530000|2022-04-12 18:52:10|34971.9|34889|34967.3|34891|34972.2|34891|34966.8|34885.7|18
1649789540000|2022-04-12 18:52:20|34966.4|34892|34968.7|34896.6|34969.8|34910.6|34958.7|34889.2|19
1649789550000|2022-04-12 18:52:30|34968.3|34898.1|34967.2|34899.1|34968.3|34909.1|34958.8|34898.1|14
1649789560000|2022-04-12 18:52:40|34964.1|34896.8|34966.7|34895.3|34975|34906.8|34956.8|34887.3|21
1649789570000|2022-04-12 18:52:50|34968.8|34892.7|34966.5|34893.1|34968.8|34895.6|34965|34891.8|14
1649789580000|2022-04-12 18:53:00|34966.7|34891.1|34965.7|34887|34977|34917.5|34937.5|34876|20
1649789590000|2022-04-12 18:53:10|34963.8|34888.9|34953.2|34903.2|34963.8|34903.4|34952.6|34888.9|16
1649789600000|2022-04-12 18:53:20|34953.4|34903.4|34968.3|34889.5|34968.9|34906|34953.4|34886.5|15
1649789610000|2022-04-12 18:53:30|34967.7|34890.3|34969.4|34885.8|34971.5|34893|34965.8|34882.5|14
1649789620000|2022-04-12 18:53:40|34967|34888|34964.3|34894|34969.3|34898.7|34962.1|34884.7|18
1649789630000|2022-04-12 18:53:50|34963.8|34895.3|34967.5|34887.6|34967.5|34898.5|34959.7|34887.6|13
1649789640000|2022-04-12 18:54:00|34965.6|34890.4|34940.6|34920.6|34965.6|34921.8|34940.6|34889.6|17
1649789650000|2022-04-12 18:54:10|34941.2|34921.2|34941.3|34921.3|34941.3|34921.3|34940.4|34920.4|7
1649789660000|2022-04-12 18:54:20|34941.1|34921.1|34965.3|34890.4|34966.2|34921.1|34938.2|34889.3|11
1649789670000|2022-04-12 18:54:30|34964.4|34891.8|34967|34888.8|34971|34907.7|34957.7|34887.3|17
1649789680000|2022-04-12 18:54:40|34966.9|34887.2|34940.1|34920.1|34970.4|34920.8|34939.7|34883.9|26
1649789690000|2022-04-12 18:54:50|34967.2|34892.3|34963.1|34889.5|34972|34897.1|34960.3|34886.7|22
1649789700000|2022-04-12 18:55:00|34960.9|34892.6|34964.3|34894.5|34965.5|34907.3|34957.3|34889.6|23
1649789710000|2022-04-12 18:55:10|34963.1|34896.9|34958.9|34890|34969|34897.8|34957.4|34883|25
1649789720000|2022-04-12 18:55:20|34963.6|34887.3|34963.7|34889|34966.8|34892|34961|34886.2|20
1649789730000|2022-04-12 18:55:30|34962.9|34890.4|34962|34894.1|34965.8|34904.2|34954.2|34886.1|25
1649789740000|2022-04-12 18:55:40|34961.1|34896.6|34965.2|34889.2|34965.2|34903.6|34953.6|34889.2|19
1649789750000|2022-04-12 18:55:50|34964.3|34888.9|34953.8|34903.8|34965.6|34904.2|34953.8|34884.1|23
1649789760000|2022-04-12 18:56:00|34963.7|34893.9|34964.1|34890.6|34965.7|34897.8|34959|34890.6|19
1649789770000|2022-04-12 18:56:10|34964|34890.7|34965.1|34890.8|34965.5|34895.9|34958.9|34890.7|19
1649789780000|2022-04-12 18:56:20|34965.9|34891.8|34966.4|34893.6|34966.9|34899.5|34962.1|34891|20
1649789790000|2022-04-12 18:56:30|34965.5|34895.2|34967.2|34888.1|34967.2|34895.2|34964.8|34888.1|26
1649789800000|2022-04-12 18:56:40|34963.9|34891.9|34963.1|34891.6|34967.2|34892.5|34963.1|34888.4|19
1649789810000|2022-04-12 18:56:50|34965.5|34889.2|34966.2|34889.3|34968.6|34899.2|34960.3|34886.1|22
1649789820000|2022-04-12 18:57:00|34973.2|34881.4|34966.3|34888.3|34973.2|34893|34961.9|34881.4|24
1649789830000|2022-04-12 18:57:10|34965.4|34889|34965.6|34896.4|34966.5|34899.7|34962.2|34889|19
1649789840000|2022-04-12 18:57:20|34966.1|34895.8|34964.7|34892.8|34966.5|34906.8|34956.6|34892.8|12
1649789850000|2022-04-12 18:57:30|34963.4|34892.9|34963.5|34891.8|34969.9|34926|34946|34883.6|22
1649789860000|2022-04-12 18:57:40|34960.5|34894.1|34964.3|34888.8|34968.6|34917.8|34935.7|34881.4|20
1649789870000|2022-04-12 18:57:50|34964.4|34888.5|34960.8|34893.9|34966.8|34894.1|34960.8|34888.5|24
1649789880000|2022-04-12 18:58:00|34961.3|34893.6|34960.7|34897.8|34963.5|34907.1|34956.1|34892.6|23
1649789890000|2022-04-12 18:58:10|34960.9|34904.7|34961.4|34891|34963.7|34911.4|34929.6|34889.1|19
1649789900000|2022-04-12 18:58:20|34955.7|34881.7|34949.7|34887|34955.7|34910.5|34928.5|34881.7|27
1649789910000|2022-04-12 18:58:30|34949.2|34884.6|34941.5|34891.5|34949.2|34908.4|34927.1|34884.6|18
1649789920000|2022-04-12 18:58:40|34941.7|34891.7|34942.3|34876.7|34956|34899.7|34919.7|34856|31
1649789930000|2022-04-12 18:58:50|34941.9|34876.2|34934.2|34884.2|34943.2|34885.1|34934.2|34875.8|23
1649789940000|2022-04-12 18:59:00|34942.3|34877.1|34933.4|34883.4|34943.9|34883.8|34933.1|34875.5|27
1649789950000|2022-04-12 18:59:10|34939.4|34876.6|34915.1|34895.1|34940.2|34899.3|34913|34863.4|24
1649789960000|2022-04-12 18:59:20|34936.2|34870.3|34932.3|34867.5|34937.9|34878.7|34925.7|34865.3|32
1649789970000|2022-04-12 18:59:30|34932.2|34869|34928.9|34878.9|34935.2|34878.9|34926.7|34868|24
1649789980000|2022-04-12 18:59:40|34930.8|34880.8|34918.3|34898.3|34940.4|34900|34917.8|34873|33
1649789990000|2022-04-12 18:59:50|34939.9|34877.2|34938|34888|34939.9|34888|34932.9|34877.2|30
1649790000000|2022-04-12 19:00:00|34938.2|34888.2|34943.1|34872.6|34950.8|34888.3|34932.6|34859.2|28
1649790010000|2022-04-12 19:00:10|34942.4|34876.1|34932.3|34814.1|34943.3|34878.6|34908.2|34803.4|28
1649790020000|2022-04-12 19:00:20|34924.2|34813.4|34923.4|34803.4|34933.5|34820.5|34911.5|34801.7|37
1649790030000|2022-04-12 19:00:30|34924.1|34804.1|34929.6|34812.1|34931.9|34814.8|34924.1|34804.1|34
1649790040000|2022-04-12 19:00:40|34930.5|34810.8|34928.3|34808.3|34930.9|34814.6|34922.4|34807.9|27
1649790050000|2022-04-12 19:00:50|34928.5|34808.5|34930.6|34810.6|34930.6|34810.6|34927.3|34807.5|28
1649790060000|2022-04-12 19:01:00|34929.9|34809.9|34929.1|34809.1|34930.5|34810.5|34927.7|34808.1|30
1649790070000|2022-04-12 19:01:10|34929.9|34809.9|34932|34812|34932.7|34813|34927.4|34807.4|34
1649790080000|2022-04-12 19:01:20|34929.9|34809.9|34920|34817.5|34930.4|34817.5|34920|34806.3|34
1649790090000|2022-04-12 19:01:30|34917|34818.1|34914.7|34821.5|34921.3|34833.8|34898|34814.1|24
1649790100000|2022-04-12 19:01:40|34919.4|34818.2|34910.2|34822.2|34920.9|34824.6|34910.2|34800.3|25
1649790110000|2022-04-12 19:01:50|34909.1|34821.3|34927.6|34807.6|34927.6|34822.1|34909|34806.4|26
1649790120000|2022-04-12 19:02:00|34928.5|34808.5|34931.2|34811.2|34932.3|34820.1|34916.5|34806.4|31
1649790130000|2022-04-12 19:02:10|34931.1|34811.1|34928.9|34813.8|34931.1|34823.6|34919.9|34810.8|30
1649790140000|2022-04-12 19:02:20|34927.2|34815.5|34916.9|34828.2|34928.6|34828.2|34916.9|34815.5|28
1649790150000|2022-04-12 19:02:30|34917.7|34827.7|34925|34822.4|34930.7|34827.9|34917.7|34815.8|29
1649790160000|2022-04-12 19:02:40|34923.6|34823.5|34924.4|34819.1|34925.6|34827.4|34917.4|34819|37
1649790170000|2022-04-12 19:02:50|34923|34820.1|34921.8|34824.2|34925.7|34829.4|34912.7|34817.8|21
1649790180000|2022-04-12 19:03:00|34922.6|34824.6|34932.8|34818.6|34932.8|34834.3|34911.8|34818.6|26
1649790190000|2022-04-12 19:03:10|34923.3|34825.5|34923.1|34823.8|34923.8|34834.8|34910.6|34823.7|30
1649790200000|2022-04-12 19:03:20|34917.2|34829.1|34921|34824.9|34925.7|34832.1|34912.4|34821.8|18
1649790210000|2022-04-12 19:03:30|34923.5|34823.8|34895.5|34845.5|34923.9|34858.9|34877.7|34822.6|23
1649790220000|2022-04-12 19:03:40|34923.5|34825.4|34920.9|34820.4|34929|34859.3|34878.4|34816.2|28
1649790230000|2022-04-12 19:03:50|34916.4|34824.8|34923.5|34821.9|34928.2|34834.6|34905.1|34815.4|26
1649790240000|2022-04-12 19:04:00|34921.8|34824|34913.9|34830.1|34922.6|34833.2|34911.2|34822.8|24
1649790250000|2022-04-12 19:04:10|34916.9|34828.1|34921.7|34824.5|34921.7|34834.6|34909.8|34824.5|22
1649790260000|2022-04-12 19:04:20|34923.8|34823.5|34922.8|34824.2|34926.8|34825.9|34920.7|34821.3|20
1649790270000|2022-04-12 19:04:30|34923.8|34824.7|34891|34841|34934.6|34841|34890.5|34814.6|20
1649790280000|2022-04-12 19:04:40|34916.2|34828.5|34921.9|34821.6|34924.1|34828.5|34916.2|34821.6|26
1649790290000|2022-04-12 19:04:50|34918.2|34824.2|34921.1|34825.6|34924.3|34860.9|34879.1|34820.8|24
1649790300000|2022-04-12 19:05:00|34919.7|34814.7|34914.2|34832.8|34925|34832.8|34914.1|34813.8|21
1649790310000|2022-04-12 19:05:10|34920.4|34832.7|34933.7|34829.5|34946.1|34849.1|34911.2|34822.4|28
1649790320000|2022-04-12 19:05:20|34936.3|34828.8|34930.3|34831.1|34937.3|34839|34919.6|34827.2|30
1649790330000|2022-04-12 19:05:30|34926.4|34833.7|34930|34827.9|34936.7|34841.9|34916.2|34820.5|28
1649790340000|2022-04-12 19:05:40|34932|34826.1|34929.2|34828.9|34934.4|34832.6|34926.2|34826.1|14
1649790350000|2022-04-12 19:05:50|34928.5|34828.6|34925.4|34829.9|34933.1|34829.9|34925.4|34824.4|14
1649790360000|2022-04-12 19:06:00|34931.6|34824.3|34894.7|34844.7|34931.6|34863.2|34883.2|34824.3|15
1649790370000|2022-04-12 19:06:10|34895.7|34845.7|34922.7|34832.1|34924.4|34862.1|34881.5|34829.5|14
1649790380000|2022-04-12 19:06:20|34924.6|34830.4|34924.9|34831.6|34926.2|34835.5|34919.6|34828.8|21
1649790390000|2022-04-12 19:06:30|34924.3|34832.1|34922.5|34832.6|34928.3|34834.9|34919.2|34828.1|14
1649790400000|2022-04-12 19:06:40|34922.3|34833.9|34890.6|34840.6|34923.3|34843.4|34890.5|34830.8|18
1649790410000|2022-04-12 19:06:50|34912.8|34842.3|34900.3|34837.3|34919.7|34867.2|34885.6|34835.1|18
1649790420000|2022-04-12 19:07:00|34925.7|34831.7|34923.8|34833.1|34932|34837.4|34909|34826.6|21
1649790430000|2022-04-12 19:07:10|34923.1|34833.8|34926.6|34832|34927.9|34835.5|34922.5|34829.9|13
1649790440000|2022-04-12 19:07:20|34928.4|34830|34930.7|34828.5|34932.9|34832.5|34924.5|34826.4|9
1649790450000|2022-04-12 19:07:30|34907.3|34838.9|34918.2|34838.9|34921|34850.6|34900.6|34837.2|17
1649790460000|2022-04-12 19:07:40|34911.8|34840.5|34901.1|34851.1|34917.9|34854|34900|34839.4|6
1649790470000|2022-04-12 19:07:50|34900.2|34850.2|34913.7|34837.8|34919.5|34866.4|34884.3|34834.2|18
1649790480000|2022-04-12 19:08:00|34917.4|34836.2|34912.2|34842|34923.8|34842|34905.5|34830.9|18
1649790490000|2022-04-12 19:08:10|34914.1|34839.6|34918.1|34834.6|34920.5|34842|34909.3|34832.8|16
1649790500000|2022-04-12 19:08:20|34908.5|34834.3|34915|34834.2|34930.8|34848.1|34898.1|34822.8|23
1649790510000|2022-04-12 19:08:30|34922.7|34830.4|34898.7|34834|34933|34843|34898.7|34826.4|22
1649790520000|2022-04-12 19:08:40|34892.4|34842.4|34900.2|34850.2|34923.6|34850.3|34892|34830.9|19
1649790530000|2022-04-12 19:08:50|34900.4|34850.4|34916.6|34840.6|34916.6|34859.8|34878.3|34839.9|16
1649790540000|2022-04-12 19:09:00|34911.2|34843.4|34893.2|34843.2|34914.3|34852.2|34892.5|34837.8|27
1649790550000|2022-04-12 19:09:10|34911.9|34839|34916.7|34837.1|34918.9|34844.9|34891.7|34836.3|12
1649790560000|2022-04-12 19:09:20|34914.6|34840.1|34903.9|34832.2|34923|34865.3|34875.5|34826.3|19
1649790570000|2022-04-12 19:09:30|34902.5|34837.6|34902.6|34835.1|34922.3|34847.8|34895.8|34832.8|14
1649790580000|2022-04-12 19:09:40|34903.1|34836.1|34915.8|34840.8|34925.8|34850|34895.8|34832.5|24
1649790590000|2022-04-12 19:09:50|34916.1|34842|34898.6|34848.6|34920.4|34849.3|34896.7|34836.1|20
1649790600000|2022-04-12 19:10:00|34927.4|34831.4|34924.1|34836.1|34927.4|34838.1|34921.6|34831.4|28
1649790610000|2022-04-12 19:10:10|34924|34835.9|34927.3|34833.7|34928.4|34838.5|34920.6|34832|21
1649790620000|2022-04-12 19:10:20|34921.5|34838.1|34926.2|34835|34927.4|34838.4|34919.5|34833.5|12
1649790630000|2022-04-12 19:10:30|34914.5|34842.1|34897.5|34847.5|34923.1|34847.5|34896.7|34836.4|23
1649790640000|2022-04-12 19:10:40|34882.5|34862.5|34885.8|34865.8|34919|34865.8|34880|34842.9|23
1649790650000|2022-04-12 19:10:50|34885.7|34865.7|34886.3|34866.3|34886.7|34866.7|34884.5|34864.5|14
1649790660000|2022-04-12 19:11:00|34886.2|34866.2|34900.4|34838|34916.9|34866.4|34885.6|34838|11
1649790670000|2022-04-12 19:11:10|34895.5|34845.5|34914.3|34844.5|34922.1|34864.1|34882.6|34839.5|15
1649790680000|2022-04-12 19:11:20|34917.3|34842.6|34910|34844.6|34920.7|34867.3|34879.9|34837.1|27
1649790690000|2022-04-12 19:11:30|34904.3|34854.3|34907.3|34837.9|34919.4|34870.9|34879|34836.5|22
1649790700000|2022-04-12 19:11:40|34903.6|34841.3|34916.7|34838.3|34916.7|34865.8|34878.8|34838.3|22
1649790710000|2022-04-12 19:11:50|34885.8|34865.8|34895.7|34845.7|34916.7|34866|34884.2|34838.3|15
1649790720000|2022-04-12 19:12:00|34882.3|34862.3|34878.4|34858.4|34882.3|34862.3|34876|34856|11
1649790730000|2022-04-12 19:12:10|34877.1|34857.1|34887|34867|34915|34867|34877.1|34837.2|15
1649790740000|2022-04-12 19:12:20|34884.6|34864.6|34901.5|34851.5|34905.9|34867.5|34881.6|34834|13
1649790750000|2022-04-12 19:12:30|34886.5|34866.5|34885.6|34865.6|34886.9|34866.9|34884.9|34864.9|11
1649790760000|2022-04-12 19:12:40|34885.9|34865.9|34895.9|34845.9|34901.7|34866.2|34884.2|34839.2|12
1649790770000|2022-04-12 19:12:50|34896|34846|34905|34836.7|34912.5|34846.2|34894.7|34835.5|15
1649790780000|2022-04-12 19:13:00|34929.3|34829.2|34928.4|34830.6|34933.5|34830.7|34926.2|34825.8|19
1649790790000|2022-04-12 19:13:10|34931.3|34828.1|34918.3|34836.8|34931.5|34839.5|34914.9|34826.9|15
1649790800000|2022-04-12 19:13:20|34923.6|34832.8|34925.1|34833.8|34926.1|34837.9|34919.9|34832.8|12
1649790810000|2022-04-12 19:13:30|34897.4|34847.4|34901.1|34851.1|34912.4|34851.1|34893.7|34840|17
1649790820000|2022-04-12 19:13:40|34896.9|34846.9|34892.9|34842.9|34913.5|34858|34877.7|34836.3|14
1649790830000|2022-04-12 19:13:50|34893.8|34843.8|34903.3|34834.3|34918.8|34860|34878.8|34833.5|23
1649790840000|2022-04-12 19:14:00|34931.6|34825.3|34912.7|34834.8|34932.8|34839.4|34911.6|34825.2|20
1649790850000|2022-04-12 19:14:10|34913.4|34834.7|34919.8|34836.5|34919.8|34838.9|34910.6|34831.1|20
1649790860000|2022-04-12 19:14:20|34919.4|34834.3|34911|34839.8|34919.4|34839.8|34911|34834.3|17
1649790870000|2022-04-12 19:14:30|34885.8|34865.8|34886.6|34866.6|34897.5|34866.6|34882.5|34847.5|15
1649790880000|2022-04-12 19:14:40|34914.5|34847|34889|34869|34921.5|34869|34881.1|34841.9|15
1649790890000|2022-04-12 19:14:50|34889.2|34869.2|34887.4|34867.4|34933|34871.3|34886.3|34830.9|23
1649790900000|2022-04-12 19:15:00|34889.3|34869.3|34919.8|34843.3|34926.5|34869.3|34889.3|34835|25
1649790910000|2022-04-12 19:15:10|34923.1|34840.2|34916.3|34845.5|34924.8|34854.6|34904.6|34839.3|21
1649790920000|2022-04-12 19:15:20|34919|34842.3|34911.2|34847.2|34919|34855|34904.6|34842.3|15
1649790930000|2022-04-12 19:15:30|34897.2|34848.6|34916.1|34842.6|34918.7|34869|34882.3|34840.6|19
1649790940000|2022-04-12 19:15:40|34915.8|34842.7|34903.6|34853.6|34923.1|34853.6|34903.4|34836.4|17
1649790950000|2022-04-12 19:15:50|34903.7|34853.7|34910.3|34847.3|34918.4|34853.7|34903.5|34839.4|20
1649790960000|2022-04-12 19:16:00|34912.5|34844.9|34882.8|34862.8|34912.5|34870.3|34881.2|34844.9|18
1649790970000|2022-04-12 19:16:10|34886.2|34866.2|34890.7|34870.7|34890.7|34870.7|34880.5|34860.5|13
1649790980000|2022-04-12 19:16:20|34899.6|34833.6|34881.6|34861.6|34899.6|34870.7|34880.4|34833.6|10
1649790990000|2022-04-12 19:16:30|34881.3|34861.3|34907|34843.7|34907.6|34870.8|34880.4|34840.4|20
1649791000000|2022-04-12 19:16:40|34886.8|34866.8|34893.4|34873.4|34924.5|34873.4|34882.3|34824|14
1649791010000|2022-04-12 19:16:50|34892.7|34872.7|34901.4|34851.4|34924|34873.3|34892.7|34841.8|14
1649791020000|2022-04-12 19:17:00|34928.9|34836.1|34891.3|34871.3|34928.9|34882.8|34887.2|34836.1|23
1649791030000|2022-04-12 19:17:10|34890.9|34870.9|34916.8|34852.2|34917.8|34875.4|34887.2|34850.1|13
1649791040000|2022-04-12 19:17:20|34915.7|34851.5|34915.2|34849.5|34924.8|34862.6|34912.3|34847.9|23
1649791050000|2022-04-12 19:17:30|34912.4|34862.4|34898.1|34878.1|34914.2|34878.6|34888.1|34847.2|22
1649791060000|2022-04-12 19:17:40|34889|34869|34886.1|34866.1|34896.9|34876.9|34886.1|34866.1|19
1649791070000|2022-04-12 19:17:50|34888.1|34868.1|34888.8|34868.8|34914.7|34876.4|34886|34850.2|21
1649791080000|2022-04-12 19:18:00|34890.6|34870.6|34896.5|34876.5|34920.4|34876.5|34888.4|34853|19
1649791090000|2022-04-12 19:18:10|34888.3|34868.3|34916.3|34852.7|34923|34882.8|34888.3|34850.2|19
1649791100000|2022-04-12 19:18:20|34919.2|34850|34921.9|34848.6|34925|34870.6|34890.6|34844.8|20
1649791110000|2022-04-12 19:18:30|34921.6|34855.5|34932.8|34838.4|34932.8|34861.1|34902.7|34838.4|20
1649791120000|2022-04-12 19:18:40|34930.4|34833.6|34909|34844.3|34937.4|34855.5|34904|34833.6|21
1649791130000|2022-04-12 19:18:50|34929.8|34840.7|34928.5|34842.5|34929.8|34856.6|34905.7|34840.7|18
1649791140000|2022-04-12 19:19:00|34927.4|34843.1|34920.5|34849.4|34927.4|34855.7|34903.2|34843.1|22
1649791150000|2022-04-12 19:19:10|34919.5|34849.2|34902.1|34852.1|34923.7|34853.1|34901.9|34846|12
1649791160000|2022-04-12 19:19:20|34924.7|34845.6|34924.6|34845.7|34924.7|34868.3|34888.3|34844.7|18
1649791170000|2022-04-12 19:19:30|34922|34848.5|34921.8|34847.8|34923.2|34852.5|34899.2|34846.4|16
1649791180000|2022-04-12 19:19:40|34900.3|34850.3|34923.5|34843.5|34938.2|34875.7|34895.7|34832.9|17
1649791190000|2022-04-12 19:19:50|34926.7|34841.3|34903.9|34853.9|34930.5|34874.3|34887.2|34837.4|17
1649791200000|2022-04-12 19:20:00|34889.4|34869.4|34924.4|34841.3|34924.4|34873.2|34888.9|34841.3|21
1649791210000|2022-04-12 19:20:10|34921.6|34844.1|34922.3|34840.3|34926|34858.1|34907.3|34840|22
1649791220000|2022-04-12 19:20:20|34907.7|34835.5|34914.3|34845.1|34928.7|34876.3|34890.7|34834.1|20
1649791230000|2022-04-12 19:20:30|34914.5|34844.3|34918|34842.1|34924.9|34869.5|34889.5|34835.1|17
1649791240000|2022-04-12 19:20:40|34913.6|34844.8|34903.4|34853.4|34919.6|34853.5|34902.8|34837.8|14
1649791250000|2022-04-12 19:20:50|34903.2|34853.2|34889.5|34869.5|34923|34869.5|34889.5|34835|14
1649791260000|2022-04-12 19:21:00|34882.2|34862.2|34889.4|34869.4|34913.8|34869.4|34882.2|34845.9|7
1649791270000|2022-04-12 19:21:10|34888.5|34868.5|34890.8|34870.8|34920.7|34870.8|34887.1|34838.3|15
1649791280000|2022-04-12 19:21:20|34890.4|34870.4|34919|34839.9|34924.8|34870.4|34886.1|34833.2|17
1649791290000|2022-04-12 19:21:30|34918.7|34841.1|34883.3|34863.3|34918.7|34870|34883.3|34838.9|12
1649791300000|2022-04-12 19:21:40|34889.6|34869.6|34908.5|34858.5|34910.7|34869.6|34880.8|34845.9|15
1649791310000|2022-04-12 19:21:50|34888.7|34868.7|34911.4|34848.4|34920.2|34868.7|34882.5|34837.4|16
1649791320000|2022-04-12 19:22:00|34903.8|34853.8|34919.5|34837.1|34921.5|34853.8|34893.1|34834.9|18
1649791330000|2022-04-12 19:22:10|34915.6|34839.1|34922.4|34835.4|34922.8|34864|34884|34831.2|20
1649791340000|2022-04-12 19:22:20|34918.8|34838.5|34914.8|34841.9|34922.4|34844.6|34903.2|34835.4|10
1649791350000|2022-04-12 19:22:30|34912|34842.9|34895.8|34845.8|34918.7|34873.9|34880.8|34834.5|20
1649791360000|2022-04-12 19:22:40|34895.4|34845.4|34897.4|34847.4|34914.8|34867.2|34881.1|34831.7|23
1649791370000|2022-04-12 19:22:50|34900.2|34836.1|34897|34832.3|34902.7|34864.9|34884.9|34831|17
1649791380000|2022-04-12 19:23:00|34891.5|34830.9|34915.2|34840.4|34921.4|34841.7|34891|34830.9|19
1649791390000|2022-04-12 19:23:10|34921.8|34835.2|34912.4|34842.2|34921.8|34853.7|34901.5|34834.7|15
1649791400000|2022-04-12 19:23:20|34909.7|34845.1|34914.2|34842.9|34916.8|34846.1|34909.7|34836.6|16
1649791410000|2022-04-12 19:23:30|34913.6|34843.9|34921.8|34835|34921.8|34845.7|34911.1|34835|22
1649791420000|2022-04-12 19:23:40|34920|34837.2|34908.4|34842.6|34930.6|34844|34908|34823.2|29
1649791430000|2022-04-12 19:23:50|34911|34840.8|34914.6|34836.9|34914.6|34849.9|34899.9|34836.4|11
1649791440000|2022-04-12 19:24:00|34912.9|34837.9|34913.4|34840|34920|34851.5|34901.5|34830|18
1649791450000|2022-04-12 19:24:10|34911.9|34841.2|34911.8|34838.5|34917.7|34842.9|34906.5|34834.1|13
1649791460000|2022-04-12 19:24:20|34909|34841.8|34910.2|34839.6|34915.1|34849.9|34899.9|34837.1|13
1649791470000|2022-04-12 19:24:30|34914.8|34835.1|34914.1|34831.8|34914.8|34836.7|34909.7|34831.8|9
1649791480000|2022-04-12 19:24:40|34910|34833.7|34906.8|34843.4|34919.5|34843.4|34904|34830.5|21
1649791490000|2022-04-12 19:24:50|34907.6|34842.6|34911.5|34841|34916.5|34843.2|34906.3|34832.7|14
1649791500000|2022-04-12 19:25:00|34920.4|34833.5|34915.9|34835.7|34922.9|34844.9|34909.6|34829.2|28
1649791510000|2022-04-12 19:25:10|34913.8|34836.6|34910.7|34842.1|34920.1|34842.1|34910.7|34832.1|17
1649791520000|2022-04-12 19:25:20|34887.5|34867.5|34922|34824|34922|34867.5|34887.5|34824|14
1649791530000|2022-04-12 19:25:30|34923.3|34824.7|34913.4|34836.1|34923.3|34836.1|34909.2|34824.7|21
1649791540000|2022-04-12 19:25:40|34914.7|34832.5|34884.4|34864.4|34917.9|34864.4|34884.4|34830.2|11
1649791550000|2022-04-12 19:25:50|34884.1|34864.1|34917.2|34832.3|34919.8|34864.1|34884.1|34830.8|21
1649791560000|2022-04-12 19:26:00|34908.5|34843.5|34911.7|34838.4|34916.5|34850.8|34900.5|34834.2|16
1649791570000|2022-04-12 19:26:10|34910.9|34839.7|34906|34840.8|34912.3|34853.5|34903.5|34837.4|14
1649791580000|2022-04-12 19:26:20|34905.2|34862.8|34912.4|34832.2|34920.3|34862.8|34880.1|34828.2|15
1649791590000|2022-04-12 19:26:30|34919|34827.1|34912.9|34835.9|34931.1|34835.9|34912.9|34819.7|21
1649791600000|2022-04-12 19:26:40|34913.7|34835.1|34896.8|34846.8|34920.1|34849.7|34892|34829.7|17
1649791610000|2022-04-12 19:26:50|34911.5|34838.2|34899.3|34834.8|34923.2|34841.6|34899.3|34828|11
1649791620000|2022-04-12 19:27:00|34918.9|34832.2|34901.5|34838|34918.9|34845.1|34895.1|34832.2|19
1649791630000|2022-04-12 19:27:10|34911.8|34838.6|34912.1|34838.1|34915.4|34841.3|34908.2|34835.3|6
1649791640000|2022-04-12 19:27:20|34913|34837.8|34909.3|34844.4|34913|34865.3|34884.8|34837.8|14
1649791650000|2022-04-12 19:27:30|34895.9|34826.4|34911.6|34837.2|34924|34866.1|34876.3|34826.4|26
1649791660000|2022-04-12 19:27:40|34911.4|34837.8|34918.4|34835.3|34922.6|34838.7|34899.9|34828.5|24
1649791670000|2022-04-12 19:27:50|34915.1|34837.7|34904.2|34836.2|34917.7|34840.7|34902.4|34836|14
1649791680000|2022-04-12 19:28:00|34917.4|34836.4|34912.8|34840.8|34917.4|34847|34894.6|34836.4|21
1649791690000|2022-04-12 19:28:10|34912.4|34840.9|34919.3|34835.9|34920.2|34843.9|34907.8|34833.7|13
1649791700000|2022-04-12 19:28:20|34919.7|34835.3|34915.6|34841.2|34929.9|34867|34885.9|34829.7|19
1649791710000|2022-04-12 19:28:30|34910.1|34843.1|34904.1|34841.6|34924.5|34843.3|34892.2|34831.9|23
1649791720000|2022-04-12 19:28:40|34903.4|34840.1|34897.8|34847.8|34918.9|34850|34896.9|34839.3|15
1649791730000|2022-04-12 19:28:50|34897.5|34847.5|34907.2|34841.6|34907.2|34862.7|34882.7|34841.6|21
1649791740000|2022-04-12 19:29:00|34900.3|34850.3|34897|34847|34916|34850.3|34897|34841.5|23
1649791750000|2022-04-12 19:29:10|34883.4|34863.4|34884.4|34864.4|34885.2|34865.2|34880.9|34860.9|22
1649791760000|2022-04-12 19:29:20|34885.2|34865.2|34890.8|34870.8|34916.4|34870.8|34883.2|34835|24
1649791770000|2022-04-12 19:29:30|34881.4|34861.4|34918.2|34845.1|34918.2|34870.9|34881.4|34841.7|20
1649791780000|2022-04-12 19:29:40|34906.6|34844.3|34886.6|34866.6|34916.1|34866.6|34883.1|34842.3|19
1649791790000|2022-04-12 19:29:50|34885.9|34865.9|34885.9|34865.9|34891.1|34871.1|34884|34864|17
1649791800000|2022-04-12 19:30:00|34918.1|34843.5|34892.6|34872.6|34918.1|34873.6|34890|34843.5|16
1649791810000|2022-04-12 19:30:10|34892.2|34872.2|34891.2|34871.2|34921.8|34873.7|34890.8|34845.3|22
1649791820000|2022-04-12 19:30:20|34890.5|34870.5|34892.6|34872.6|34892.6|34872.6|34890.2|34870.2|17
1649791830000|2022-04-12 19:30:30|34892.3|34872.3|34892.1|34872.1|34892.6|34872.6|34891.5|34871.5|12
1649791840000|2022-04-12 19:30:40|34892|34872|34892.6|34872.6|34892.6|34872.6|34891|34871|10
1649791850000|2022-04-12 19:30:50|34892.4|34872.4|34890.6|34870.6|34892.5|34872.5|34890.6|34870.6|13
1649791860000|2022-04-12 19:31:00|34890.3|34870.3|34890.9|34870.9|34891.2|34871.2|34890.3|34870.3|15
1649791870000|2022-04-12 19:31:10|34914.9|34846|34891.2|34871.2|34917.2|34872.7|34890.6|34845.8|20
1649791880000|2022-04-12 19:31:20|34891.1|34871.1|34889.8|34869.8|34891.3|34871.3|34889.8|34869.8|21
1649791890000|2022-04-12 19:31:30|34889.9|34869.9|34902.1|34852.1|34908.8|34869.9|34888.3|34844.6|25
1649791900000|2022-04-12 19:31:40|34902.6|34852.6|34907.1|34843|34910.2|34866.4|34885.9|34843|24
1649791910000|2022-04-12 19:31:50|34907.4|34843.4|34884.7|34864.7|34915.8|34866.1|34884.3|34832.6|15
1649791920000|2022-04-12 19:32:00|34884.2|34864.2|34899.8|34849.8|34909.4|34864.8|34884|34841|23
1649791930000|2022-04-12 19:32:10|34884.6|34864.6|34907.8|34841.3|34907.8|34864.9|34884.1|34841.3|18
1649791940000|2022-04-12 19:32:20|34905.4|34842.3|34897.1|34847.1|34905.9|34849.1|34897.1|34840.3|21
1649791950000|2022-04-12 19:32:30|34907.7|34838.3|34912.2|34835.9|34913.8|34864.4|34881.4|34834.8|12
1649791960000|2022-04-12 19:32:40|34915|34834.2|34907.5|34837.9|34921.6|34866.9|34885|34828.7|30
1649791970000|2022-04-12 19:32:50|34915.6|34833.2|34900.3|34850.3|34915.6|34866|34884.6|34833.2|17
1649791980000|2022-04-12 19:33:00|34885.6|34865.6|34899.7|34849.7|34906.6|34865.6|34884.9|34842.9|17
1649791990000|2022-04-12 19:33:10|34900.3|34850.3|34886.8|34866.8|34900.6|34867.8|34885.6|34850.3|17
1649792000000|2022-04-12 19:33:20|34886.5|34866.5|34909.6|34839.7|34933.7|34866.5|34880|34820|19
1649792010000|2022-04-12 19:33:30|34911.1|34837|34900.7|34850.7|34914.5|34867.7|34878.5|34835.4|28
1649792020000|2022-04-12 19:33:40|34886.4|34866.4|34902|34852|34909.4|34866.7|34885.4|34843.7|14
1649792030000|2022-04-12 19:33:50|34886.7|34866.7|34887.4|34867.4|34887.4|34867.4|34886.5|34866.5|10
1649792040000|2022-04-12 19:34:00|34887.6|34867.6|34909.2|34844.5|34909.2|34867.8|34886.6|34844.5|16
1649792050000|2022-04-12 19:34:10|34908.6|34844.4|34909|34844.6|34909|34853.1|34901.6|34844.4|17
1649792060000|2022-04-12 19:34:20|34908.1|34844.5|34901.6|34851.6|34910.3|34852.4|34901.1|34844.5|14
1649792070000|2022-04-12 19:34:30|34901.5|34851.5|34914.1|34829.1|34916.1|34865.8|34884.9|34829.1|20
1649792080000|2022-04-12 19:34:40|34905.5|34834.6|34908.6|34838.8|34912.5|34865.1|34882|34834.6|16
1649792090000|2022-04-12 19:34:50|34906.1|34841|34911.4|34837.1|34916.2|34841.8|34906.1|34835.7|14
1649792100000|2022-04-12 19:35:00|34911.3|34838.3|34900|34850|34914.9|34850.4|34900|34835.2|20
1649792110000|2022-04-12 19:35:10|34899.8|34849.8|34900.1|34850.1|34906.7|34850.2|34899|34841.7|11
1649792120000|2022-04-12 19:35:20|34884.7|34864.7|34885.5|34865.5|34909.2|34865.5|34884.7|34838.5|14
1649792130000|2022-04-12 19:35:30|34885.4|34865.4|34901.1|34851.1|34918.1|34865.6|34884.6|34830.8|10
1649792140000|2022-04-12 19:35:40|34901.2|34851.2|34906.7|34841.8|34911.7|34867|34884.3|34839.2|21
1649792150000|2022-04-12 19:35:50|34906|34841.1|34909.6|34840.4|34917.4|34841.1|34906|34833.8|18
1649792160000|2022-04-12 19:36:00|34901.4|34851.4|34899.8|34849.8|34908.2|34866.4|34885.7|34842.6|14
1649792170000|2022-04-12 19:36:10|34899.6|34849.6|34901.5|34851.5|34907.8|34851.7|34899.3|34842.8|15
1649792180000|2022-04-12 19:36:20|34919|34831.5|34911.5|34837.7|34932.4|34849.7|34899.7|34819.4|15
1649792190000|2022-04-12 19:36:30|34911.1|34838.3|34886.1|34866.1|34912.3|34866.3|34885.6|34838|17
1649792200000|2022-04-12 19:36:40|34884|34864|34907.9|34841.4|34911.9|34865.4|34883.5|34835.9|9
1649792210000|2022-04-12 19:36:50|34906.8|34843.5|34883.9|34863.9|34914.5|34864.1|34883.2|34835|9
1649792220000|2022-04-12 19:37:00|34883.7|34863.7|34907.2|34838.9|34917.3|34864.7|34883.4|34830.2|20
1649792230000|2022-04-12 19:37:10|34912.1|34835.9|34908.9|34838.9|34915.9|34843.2|34905.9|34833|7
1649792240000|2022-04-12 19:37:20|34912.3|34836.2|34911.1|34840.9|34918.3|34867.2|34883.2|34831.3|15
1649792250000|2022-04-12 19:37:30|34916.8|34835|34909.1|34840|34916.8|34850.5|34899.4|34835|10
1649792260000|2022-04-12 19:37:40|34885.9|34865.9|34908.6|34842.2|34911.2|34866.2|34884.8|34838.9|14
1649792270000|2022-04-12 19:37:50|34906.6|34841.9|34919.8|34831.3|34919.8|34843.3|34905.4|34831.3|13
1649792280000|2022-04-12 19:38:00|34915|34837.3|34884.8|34864.8|34915.1|34865.3|34884.8|34835.6|11
1649792290000|2022-04-12 19:38:10|34885.3|34865.3|34885.5|34865.5|34886.3|34866.3|34884.4|34864.4|13
1649792300000|2022-04-12 19:38:20|34885.2|34865.2|34912|34840.1|34916.5|34865.2|34883|34834.7|8
1649792310000|2022-04-12 19:38:30|34907.5|34844.4|34900.9|34850.9|34914|34851.4|34900.4|34836.9|12
1649792320000|2022-04-12 19:38:40|34886.2|34866.2|34906.6|34842.8|34908.2|34866.2|34885.9|34842.8|12
1649792330000|2022-04-12 19:38:50|34907.6|34843.1|34914.4|34838.2|34923|34866.2|34885.5|34828.4|14
1649792340000|2022-04-12 19:39:00|34920.3|34832.1|34887.3|34867.3|34920.3|34867.3|34887.3|34832.1|10
1649792350000|2022-04-12 19:39:10|34886.9|34866.9|34907.5|34844.8|34910.2|34866.9|34883.9|34836.8|14
1649792360000|2022-04-12 19:39:20|34888.5|34868.5|34884.9|34864.9|34888.5|34868.5|34884.5|34864.5|15
1649792370000|2022-04-12 19:39:30|34885.8|34865.8|34884.7|34864.7|34885.8|34865.8|34883.9|34863.9|17
1649792380000|2022-04-12 19:39:40|34883.7|34863.7|34883.8|34863.8|34883.8|34863.8|34883.1|34863.1|8
1649792390000|2022-04-12 19:39:50|34907.2|34837.6|34883.4|34863.4|34911.3|34863.4|34883.4|34832.7|16
1649792400000|2022-04-12 19:40:00|34882.5|34862.5|34884|34864|34913.1|34865.7|34881.6|34828.3|27
1649792410000|2022-04-12 19:40:10|34881.8|34861.8|34911.3|34839.7|34914.1|34862.5|34881.8|34832.2|12
1649792420000|2022-04-12 19:40:20|34903.6|34839.3|34899.5|34849.5|34909.8|34864.1|34882.7|34833.7|19
1649792430000|2022-04-12 19:40:30|34899.4|34849.4|34906.6|34840.1|34908.9|34849.4|34897.7|34839|18
1649792440000|2022-04-12 19:40:40|34905.5|34840.8|34882.4|34862.4|34905.5|34863.3|34882.4|34840.8|11
1649792450000|2022-04-12 19:40:50|34882.3|34862.3|34882.7|34862.7|34908.6|34863.7|34881.9|34837.7|19
1649792460000|2022-04-12 19:41:00|34884|34864|34907.7|34837.6|34912.2|34864|34882.7|34830.7|20
1649792470000|2022-04-12 19:41:10|34911.9|34832.4|34904.3|34841.4|34911.9|34847.9|34897.5|34831.9|21
1649792480000|2022-04-12 19:41:20|34903.8|34841.2|34906.1|34839.4|34906.2|34846.8|34896.8|34837.2|25
1649792490000|2022-04-12 19:41:30|34907|34838.1|34883.6|34863.6|34912.2|34863.6|34883.6|34836.3|18
1649792500000|2022-04-12 19:41:40|34882.7|34862.7|34899.8|34849.8|34907.4|34864.9|34882.7|34842.8|15
1649792510000|2022-04-12 19:41:50|34900.3|34850.3|34913.8|34837.3|34919|34850.3|34899.6|34835.5|13
1649792520000|2022-04-12 19:42:00|34915.2|34837.1|34902.8|34852.8|34915.2|34853.9|34901.5|34837.1|19
1649792530000|2022-04-12 19:42:10|34909.1|34846.4|34911.4|34841.5|34914.7|34853.6|34902.9|34838.8|18
1649792540000|2022-04-12 19:42:20|34908.8|34841.8|34923.4|34825.1|34932.3|34851.3|34900.1|34820.1|18
1649792550000|2022-04-12 19:42:30|34906.1|34825.4|34910.7|34837.2|34915.2|34841.6|34906.1|34825.4|20
1649792560000|2022-04-12 19:42:40|34911.5|34836.6|34885.2|34865.2|34913.8|34866.4|34884.9|34834.8|15
1649792570000|2022-04-12 19:42:50|34884.8|34864.8|34899.4|34849.4|34900|34864.8|34884.8|34848.6|15
1649792580000|2022-04-12 19:43:00|34899.1|34849.1|34883.1|34863.1|34899.2|34863.5|34882.2|34847.7|12
1649792590000|2022-04-12 19:43:10|34882.5|34862.5|34909.9|34838.7|34912|34862.6|34882.5|34834.7|18
1649792600000|2022-04-12 19:43:20|34908.4|34838.9|34877|34857|34911.2|34865.6|34877|34831.1|16
1649792610000|2022-04-12 19:43:30|34916.4|34826.4|34909.7|34836.5|34916.4|34849.8|34897.5|34826.4|16
1649792620000|2022-04-12 19:43:40|34906.3|34837.2|34912.2|34831.4|34912.2|34840.1|34904.7|34831.4|17
1649792630000|2022-04-12 19:43:50|34910.8|34832|34897.1|34847.1|34910.8|34848.3|34897.1|34832|14
1649792640000|2022-04-12 19:44:00|34896.9|34846.9|34903.8|34841.1|34905.8|34847.3|34896.5|34838.9|14
1649792650000|2022-04-12 19:44:10|34897.4|34847.4|34882.4|34862.4|34918.3|34863.1|34881.9|34828.9|17
1649792660000|2022-04-12 19:44:20|34881.1|34861.1|34912.2|34830.9|34913.9|34861.8|34881.1|34829.6|23
1649792670000|2022-04-12 19:44:30|34914.5|34829.2|34882.8|34862.8|34914.5|34863.4|34881.4|34829.2|21
1649792680000|2022-04-12 19:44:40|34882.5|34862.5|34882.4|34862.4|34882.6|34862.6|34881.9|34861.9|15
1649792690000|2022-04-12 19:44:50|34882.6|34862.6|34883.4|34863.4|34883.7|34863.7|34882.5|34862.5|16
1649792700000|2022-04-12 19:45:00|34884|34864|34887.9|34867.9|34915|34868.1|34883.3|34837|28
1649792710000|2022-04-12 19:45:10|34888.1|34868.1|34908.5|34846.1|34911.8|34868.1|34887.1|34842.4|17
1649792720000|2022-04-12 19:45:20|34887.8|34867.8|34887.2|34867.2|34887.9|34867.9|34885.4|34865.4|18
1649792730000|2022-04-12 19:45:30|34886.9|34866.9|34910.9|34837.4|34913.1|34868.5|34885.9|34836.7|16
1649792740000|2022-04-12 19:45:40|34917.8|34833.4|34899.5|34849.5|34917.8|34851.5|34899.5|34833.4|14
1649792750000|2022-04-12 19:45:50|34913.9|34837.9|34884.7|34864.7|34916.5|34865.5|34883.9|34834.2|18
1649792760000|2022-04-12 19:46:00|34882.9|34862.9|34910.6|34840.2|34913.7|34862.9|34882.9|34837.3|24
1649792770000|2022-04-12 19:46:10|34914.1|34837.7|34886.3|34866.3|34916.1|34867|34885.8|34835.4|14
1649792780000|2022-04-12 19:46:20|34886.2|34866.2|34906.4|34841.2|34913.1|34867.7|34884.3|34837.2|21
1649792790000|2022-04-12 19:46:30|34908|34841|34924.5|34830.9|34924.5|34866.9|34885.6|34830.6|18
1649792800000|2022-04-12 19:46:40|34924.3|34830.6|34913.8|34837.6|34924.5|34850.1|34900.1|34830.6|18
1649792810000|2022-04-12 19:46:50|34912.9|34838.4|34909.2|34843.1|34912.9|34868.5|34887.5|34838.4|18
1649792820000|2022-04-12 19:47:00|34909.8|34843.2|34909.7|34840.2|34909.8|34851.6|34900|34840.2|22
1649792830000|2022-04-12 19:47:10|34908.6|34842.1|34908.7|34841.3|34910.8|34850.5|34900.5|34840|11
1649792840000|2022-04-12 19:47:20|34907.5|34843.3|34884.7|34864.7|34912|34866.3|34884.7|34837.9|12
1649792850000|2022-04-12 19:47:30|34884.6|34864.6|34912.7|34835.4|34913|34865|34884.5|34835.4|16
1649792860000|2022-04-12 19:47:40|34910.6|34838.2|34904.4|34833.1|34929.7|34865.9|34877|34818.2|17
1649792870000|2022-04-12 19:47:50|34912.9|34828.1|34905.3|34838.9|34914.6|34862.1|34882.1|34828.1|16
1649792880000|2022-04-12 19:48:00|34898|34848|34883.4|34863.4|34909.8|34864.4|34883.4|34833.7|10
1649792890000|2022-04-12 19:48:10|34883.3|34863.3|34912|34832.9|34912|34863.8|34882.6|34832.9|13
1649792900000|2022-04-12 19:48:20|34914.7|34830.3|34905.7|34837|34914.7|34848.3|34898.3|34830.3|14
1649792910000|2022-04-12 19:48:30|34892|34842|34879.7|34859.7|34892|34865.1|34879.7|34842|5
1649792920000|2022-04-12 19:48:40|34882.9|34862.9|34884|34864|34909.9|34864|34881.6|34836.1|6
1649792930000|2022-04-12 19:48:50|34883.8|34863.8|34897.2|34847.2|34904.6|34863.9|34883.7|34840|17
1649792940000|2022-04-12 19:49:00|34897|34847|34881.7|34861.7|34905.2|34861.7|34881.7|34839.1|14
1649792950000|2022-04-12 19:49:10|34881.9|34861.9|34913.5|34823|34918.6|34861.9|34881.9|34820|15
1649792960000|2022-04-12 19:49:20|34901.5|34830|34906.6|34830.3|34913.8|34838.3|34901.5|34823.4|14
1649792970000|2022-04-12 19:49:30|34894.2|34844.2|34901.8|34839|34901.8|34845.8|34893.7|34839|13
1649792980000|2022-04-12 19:49:40|34901.9|34845|34880.6|34860.6|34908.1|34860.6|34880.6|34832.8|11
1649792990000|2022-04-12 19:49:50|34880.5|34860.5|34902.7|34837.9|34904.3|34860.5|34880.2|34837.4|13
1649793000000|2022-04-12 19:50:00|34902|34839.6|34913.6|34830.3|34913.6|34847|34896.5|34830.3|16
1649793010000|2022-04-12 19:50:10|34909.5|34835.1|34906.3|34835.3|34910.7|34840|34901.7|34831.2|17
1649793020000|2022-04-12 19:50:20|34906.5|34835.5|34911.5|34836.1|34913.7|34838.1|34905.5|34832.8|18
1649793030000|2022-04-12 19:50:30|34912.3|34835.3|34882.3|34862.3|34912.3|34863.8|34880.2|34835.3|20
1649793040000|2022-04-12 19:50:40|34882.4|34862.4|34897.9|34847.9|34903.9|34862.4|34880.8|34839.3|16
1649793050000|2022-04-12 19:50:50|34906.7|34839.5|34905.9|34837.1|34907.1|34849.6|34898.5|34837.1|19
1649793060000|2022-04-12 19:51:00|34906.4|34837|34912.3|34835.7|34915.1|34840.1|34906.3|34829.8|19
1649793070000|2022-04-12 19:51:10|34910.2|34837.6|34884.5|34864.5|34913|34864.6|34884.4|34835.3|17
1649793080000|2022-04-12 19:51:20|34884.6|34864.6|34912.8|34843.9|34912.8|34866.2|34884.6|34843.9|12
1649793090000|2022-04-12 19:51:30|34911.9|34843.7|34911.9|34846.6|34911.9|34870.2|34888.6|34843.7|16
1649793100000|2022-04-12 19:51:40|34904.6|34854.6|34887.6|34867.6|34914|34869|34887.6|34845.4|11
1649793110000|2022-04-12 19:51:50|34888.2|34868.2|34915.1|34838.9|34916.2|34868.2|34886.4|34838.9|12
1649793120000|2022-04-12 19:52:00|34912.8|34842|34887.4|34867.4|34912.8|34869.3|34887.4|34842|12
1649793130000|2022-04-12 19:52:10|34886.8|34866.8|34901.9|34851.9|34917.7|34867.7|34886.8|34838.1|15
1649793140000|2022-04-12 19:52:20|34910.6|34843.8|34918|34840.9|34918|34854.4|34901.2|34840.9|11
1649793150000|2022-04-12 19:52:30|34915.3|34842.8|34909.4|34846.8|34915.3|34870.2|34887.7|34842.8|12
1649793160000|2022-04-12 19:52:40|34903.3|34853.3|34887.7|34867.7|34903.3|34869|34887.7|34852.7|7
1649793170000|2022-04-12 19:52:50|34888.3|34868.3|34890.1|34870.1|34890.2|34870.2|34887.4|34867.4|10
1649793180000|2022-04-12 19:53:00|34916|34844.1|34913.2|34838.7|34917.4|34855.1|34898.8|34832.2|20
1649793190000|2022-04-12 19:53:10|34912.1|34839.1|34909.3|34843.2|34915.7|34852|34901.3|34835.6|20
1649793200000|2022-04-12 19:53:20|34909.4|34842.1|34901.2|34851.2|34912.4|34851.8|34901.2|34841.8|13
1649793210000|2022-04-12 19:53:30|34901.6|34851.6|34888.4|34868.4|34902.9|34868.4|34888.1|34851.5|12
1649793220000|2022-04-12 19:53:40|34888|34868|34903.3|34853.3|34914.2|34868.4|34888|34842.1|9
1649793230000|2022-04-12 19:53:50|34912|34844.8|34902.2|34852.2|34915.2|34868.3|34887.8|34839.5|20
1649793240000|2022-04-12 19:54:00|34914.2|34840.1|34886.7|34866.7|34914.2|34866.8|34886.4|34840.1|15
1649793250000|2022-04-12 19:54:10|34886.8|34866.8|34886.6|34866.6|34886.8|34866.8|34886.5|34866.5|7
1649793260000|2022-04-12 19:54:20|34886.7|34866.7|34902.3|34852.3|34913.6|34868|34886.7|34841.6|12
1649793270000|2022-04-12 19:54:30|34909|34845.5|34887.4|34867.4|34913|34867.5|34886.5|34840.9|12
1649793280000|2022-04-12 19:54:40|34887|34867|34902.2|34852.2|34913.8|34867.1|34887|34839.6|12
1649793290000|2022-04-12 19:54:50|34887.2|34867.2|34902.1|34852.1|34917.8|34867.3|34886.7|34836.8|15
1649793300000|2022-04-12 19:55:00|34909.2|34844.9|34887.5|34867.5|34909.5|34868.3|34887.1|34844.9|16
1649793310000|2022-04-12 19:55:10|34887.6|34867.6|34890.5|34870.5|34914.4|34870.7|34887.6|34845.9|19
1649793320000|2022-04-12 19:55:20|34912.7|34848.3|34890.2|34870.2|34912.7|34870.7|34889.7|34848.3|9
1649793330000|2022-04-12 19:55:30|34890|34870|34890.1|34870.1|34890.3|34870.3|34889|34869|8
1649793340000|2022-04-12 19:55:40|34890.2|34870.2|34890.1|34870.1|34890.3|34870.3|34890|34870|6
1649793350000|2022-04-12 19:55:50|34891.3|34871.3|34944|34824|34946.4|34871.3|34891.3|34822.6|26
1649793360000|2022-04-12 19:56:00|34946|34826|34954|34841.4|34957.6|34843.2|34946|34826|29
1649793370000|2022-04-12 19:56:10|34956.3|34839.5|34957.4|34837.4|34957.8|34842.9|34951.8|34836.9|20
1649793380000|2022-04-12 19:56:20|34957.7|34837.7|34956.3|34836.3|34958.3|34838.3|34956.1|34836.1|19
1649793390000|2022-04-12 19:56:30|34956.2|34836.2|34957.2|34837.2|34958.2|34839|34956.2|34836.2|20
1649793400000|2022-04-12 19:56:40|34958.8|34838.8|34944.2|34854.2|34960.1|34854.2|34944.2|34837.4|22
1649793410000|2022-04-12 19:56:50|34943|34857.1|34957.1|34837.1|34958.2|34857.2|34942.2|34837|25
1649793420000|2022-04-12 19:57:00|34957|34837|34948.2|34848.3|34959.7|34887.8|34907.8|34836.4|29
1649793430000|2022-04-12 19:57:10|34953.9|34841.2|34943.9|34847.2|34958.8|34852|34942.3|34837|28
1649793440000|2022-04-12 19:57:20|34948|34843.9|34957.7|34837.7|34958.2|34849.4|34944.8|34837.3|24
1649793450000|2022-04-12 19:57:30|34957.5|34837.5|34907.6|34887.6|34959.5|34887.6|34907.6|34835.8|17
1649793460000|2022-04-12 19:57:40|34907.3|34887.3|34955.8|34835.8|34959.1|34887.3|34906.2|34835.8|26
1649793470000|2022-04-12 19:57:50|34956.2|34836.2|34947.6|34845.5|34958.5|34845.5|34947.6|34835.6|23
1649793480000|2022-04-12 19:58:00|34944.9|34849.6|34957.4|34837.4|34958.3|34857.9|34934.2|34825.9|26
1649793490000|2022-04-12 19:58:10|34957.3|34837.3|34931.6|34861.2|34958.7|34861.2|34931.6|34837.3|15
1649793500000|2022-04-12 19:58:20|34935|34859|34943.4|34850.5|34954.5|34859|34935|34840.2|18
1649793510000|2022-04-12 19:58:30|34939.4|34854.7|34945.9|34846.9|34950.4|34860.4|34933.9|34844|18
1649793520000|2022-04-12 19:58:40|34947.7|34845.8|34944.3|34845.3|34949.8|34857.5|34936.3|34840.8|15
1649793530000|2022-04-12 19:58:50|34950.8|34838.5|34945.4|34843.3|34955.8|34884.8|34903.6|34835.1|24
1649793540000|2022-04-12 19:59:00|34950|34839.7|34941.2|34846.4|34955.9|34850.3|34938.6|34836.1|26
1649793550000|2022-04-12 19:59:10|34942.3|34845.6|34953.5|34834.6|34953.7|34845.6|34942.1|34834.4|22
1649793560000|2022-04-12 19:59:20|34954.2|34834.2|34953.8|34834.9|34954.3|34847.8|34939.8|34834|19
1649793570000|2022-04-12 19:59:30|34948.3|34840.1|34941.5|34845|34954.9|34850.3|34936.1|34834|17
1649793580000|2022-04-12 19:59:40|34939.7|34847.2|34935.3|34849.1|34949.2|34849.1|34934.8|34839.1|21
1649793590000|2022-04-12 19:59:50|34931.7|34851.3|34944.1|34844.6|34952.8|34853.8|34928.3|34832|32
1649793600000|2022-04-12 20:00:00|34942.6|34845.2|34938.4|34850.8|34942.9|34853.5|34935.6|34845|27
1649793610000|2022-04-12 20:00:10|34943.6|34846.4|34941.9|34849|34945.4|34856.2|34933.1|34844.4|24
1649793620000|2022-04-12 20:00:20|34942.2|34848.9|34904.7|34884.7|34956.6|34884.7|34904.7|34836.2|23
1649793630000|2022-04-12 20:00:30|34940.7|34851.3|34946.1|34851|34957.7|34862.1|34931.8|34836.9|29
1649793640000|2022-04-12 20:00:40|34935.6|34859.1|34941.4|34856.7|34946.1|34859.4|34934.9|34849.6|18
1649793650000|2022-04-12 20:00:50|34942.1|34856.3|34923.8|34873.8|34942.1|34874|34923.8|34856.3|18
1649793660000|2022-04-12 20:01:00|34942.6|34856.4|34945.5|34854.9|34947.8|34860.7|34939.1|34852.7|18
1649793670000|2022-04-12 20:01:10|34947.3|34853.3|34940.3|34859|34954.6|34863|34936|34846|11
1649793680000|2022-04-12 20:01:20|34945.5|34855.8|34946.6|34851.6|34960.4|34863.6|34936|34840.4|18
1649793690000|2022-04-12 20:01:30|34951.7|34847.1|34954.5|34845.1|34960.1|34851.5|34946.5|34840.1|16
1649793700000|2022-04-12 20:01:40|34957|34842.8|34938.8|34862.3|34957.1|34864|34935.2|34842.8|17
1649793710000|2022-04-12 20:01:50|34939.6|34862|34955|34847.6|34955|34862|34939.6|34847.6|14
1649793720000|2022-04-12 20:02:00|34950.7|34851.9|34948.7|34854.6|34953.3|34864.1|34936.5|34850.5|12
1649793730000|2022-04-12 20:02:10|34949.7|34853.6|34948.9|34853.5|34955.2|34869.4|34931.8|34848.1|19
1649793740000|2022-04-12 20:02:20|34951.8|34850.6|34934.6|34867.9|34951.8|34876.8|34926.8|34850.6|10
1649793750000|2022-04-12 20:02:30|34926.3|34876.3|34947.4|34853|34957|34876.3|34926|34844.7|21
1649793760000|2022-04-12 20:02:40|34947.9|34852.7|34953.9|34847|34953.9|34874.1|34924.1|34847|17
1649793770000|2022-04-12 20:02:50|34951.3|34849.1|34932.9|34866.3|34951.3|34869|34931.3|34849.1|8
1649793780000|2022-04-12 20:03:00|34938.1|34861|34940.9|34857.2|34947.2|34867.9|34930.9|34853.1|17
1649793790000|2022-04-12 20:03:10|34943.4|34854.7|34952.8|34845.7|34957.9|34854.8|34943.4|34842.6|14
1649793800000|2022-04-12 20:03:20|34954|34845.8|34944.1|34853.5|34954.3|34874.8|34924.8|34845.2|23
1649793810000|2022-04-12 20:03:30|34936|34853|34941.9|34859|34947.3|34861.1|34936|34853|28
1649793820000|2022-04-12 20:03:40|34940.6|34860.1|34937.8|34862.2|34945.5|34866.8|34933|34854.8|26
1649793830000|2022-04-12 20:03:50|34940.3|34859.7|34935.6|34865.8|34948.4|34867|34933.8|34852.7|22
1649793840000|2022-04-12 20:04:00|34938.6|34864.5|34944.7|34860.8|34944.7|34868.5|34934.6|34860.6|22
1649793850000|2022-04-12 20:04:10|34948.7|34858.3|34941.7|34854.9|34949.4|34861.9|34938.5|34853.6|14
1649793860000|2022-04-12 20:04:20|34947.4|34852.9|34935.7|34868|34956.4|34892.8|34912.8|34849.9|23
1649793870000|2022-04-12 20:04:30|34935.9|34868.1|34937.7|34868.4|34949.9|34878.1|34926.8|34857.2|27
1649793880000|2022-04-12 20:04:40|34941.3|34864.8|34940.4|34866.2|34945.6|34872|34934.4|34861.6|30
1649793890000|2022-04-12 20:04:50|34938.3|34865.4|34938.2|34866.6|34945.6|34877.1|34927.1|34865|32
1649793900000|2022-04-12 20:05:00|34940|34865.4|34944.7|34866.6|34952.3|34878.6|34926.1|34857.7|32
1649793910000|2022-04-12 20:05:10|34948.8|34864.5|34939.1|34873.9|34948.8|34874.5|34935.9|34864.5|29
1649793920000|2022-04-12 20:05:20|34937.9|34874.7|34941.3|34867.9|34943.4|34874.7|34937.9|34865.8|35
1649793930000|2022-04-12 20:05:30|34942|34869.1|34943.8|34869.3|34946.8|34872.6|34939|34867.9|22
1649793940000|2022-04-12 20:05:40|34940.8|34872.1|34957.1|34863.7|34961.1|34879.9|34928.9|34858.2|9
1649793950000|2022-04-12 20:05:50|34936.5|34870.3|34940.2|34874.4|34948.9|34882.5|34930.7|34865.8|25
1649793960000|2022-04-12 20:06:00|34942.4|34873.1|34944.7|34875|34946.8|34875.7|34940.3|34870.5|13
1649793970000|2022-04-12 20:06:10|34939|34875.4|34942.1|34876.1|34944.5|34883.1|34933.1|34873.9|12
1649793980000|2022-04-12 20:06:20|34944.8|34874.5|34932.8|34882.8|34944.8|34883.3|34932.5|34874.5|8
1649793990000|2022-04-12 20:06:30|34933.4|34883.4|34943.4|34873.1|34945.2|34883.6|34932.9|34872.9|15
1649794000000|2022-04-12 20:06:40|34943.6|34873.8|34933.3|34883.3|34943.6|34883.3|34932.8|34873.8|4
1649794010000|2022-04-12 20:06:50|34947.5|34875.7|34948.4|34873.6|34951|34879.4|34942.7|34871.9|8
1649794020000|2022-04-12 20:07:00|34952.4|34872.1|34944.8|34873.7|34953.2|34873.7|34943.6|34870.7|5
1649794030000|2022-04-12 20:07:10|34948.6|34870.2|34954.2|34870.9|34954.2|34875.6|34944|34869.9|12
1649794040000|2022-04-12 20:07:20|34954.4|34870.3|34949.5|34881.1|34960.8|34882.5|34947.5|34869|13
1649794050000|2022-04-12 20:07:30|34953.2|34877.8|34941.7|34877.4|34953.2|34890|34933.7|34877.4|10
1649794060000|2022-04-12 20:07:40|34943.9|34877.6|34945.8|34877.9|34951.3|34878.9|34942.8|34874.2|12
1649794070000|2022-04-12 20:07:50|34943.8|34878.8|34949.7|34878.2|34949.8|34879.3|34943.8|34877.7|5
1649794080000|2022-04-12 20:08:00|34955.5|34873.2|34944.8|34878.2|34955.5|34888.8|34927.2|34873.2|9
1649794090000|2022-04-12 20:08:10|34943.2|34877.7|34950.9|34877.6|34952.3|34885.9|34935.5|34873.2|17
1649794100000|2022-04-12 20:08:20|34951.1|34877.8|34948.1|34879.8|34951.1|34889.1|34938.5|34877.8|12
1649794110000|2022-04-12 20:08:30|34948.6|34878.4|34948.5|34874|34950.1|34878.4|34947.5|34872.3|19
1649794120000|2022-04-12 20:08:40|34948.3|34874.6|34940.3|34870.7|34948.3|34876|34940.3|34870.7|13
1649794130000|2022-04-12 20:08:50|34931|34881|34945.8|34869.5|34951.9|34895.6|34915.6|34863.5|7
1649794140000|2022-04-12 20:09:00|34949.5|34871.6|34942.5|34871.6|34952.5|34875.9|34938.2|34868.5|9
1649794150000|2022-04-12 20:09:10|34939.4|34874|34932.9|34882.9|34942|34883.8|34932.7|34874|12
1649794160000|2022-04-12 20:09:20|34933.6|34883.6|34931.2|34881.2|34940.3|34883.6|34929.1|34875.7|10
1649794170000|2022-04-12 20:09:30|34932|34882|34946.3|34872.8|34946.7|34882|34932|34871.8|17
1649794180000|2022-04-12 20:09:40|34946.5|34873|34949.6|34868.7|34951.4|34874.1|34944.9|34868.5|17
1649794190000|2022-04-12 20:09:50|34926|34876|34949.6|34868.6|34949.6|34883.5|34926|34868.6|20
1649794200000|2022-04-12 20:10:00|34950.8|34867.6|34948.9|34869.9|34951.8|34871.2|34946.7|34866.9|21
1649794210000|2022-04-12 20:10:10|34947.3|34871.6|34943.8|34874.3|34947.6|34874.3|34943.8|34871.2|10
1649794220000|2022-04-12 20:10:20|34928.4|34878.4|34931.3|34881.3|34937.4|34881.3|34928.4|34874.4|6
1649794230000|2022-04-12 20:10:30|34940.2|34873.9|34932.3|34882.3|34941.9|34882.3|34932.3|34867.2|12
1649794240000|2022-04-12 20:10:40|34946.4|34867.2|34949.4|34864.2|34960.1|34895|34915|34854.5|23
1649794250000|2022-04-12 20:10:50|34949.9|34864.1|34939.9|34873.7|34951.3|34873.7|34939.9|34862.9|6
1649794260000|2022-04-12 20:11:00|34942.2|34871.4|34941.8|34871.5|34944|34874.8|34938.7|34869.4|18
1649794270000|2022-04-12 20:11:10|34941.5|34871.6|34935.6|34869.7|34944.4|34871.6|34935.6|34867.1|28
1649794280000|2022-04-12 20:11:20|34936.1|34869.2|34936.9|34869.7|34941.2|34872.3|34935.1|34867.4|22
1649794290000|2022-04-12 20:11:30|34937.4|34869.6|34935|34868.1|34939.4|34871.5|34919.5|34866.6|16
1649794300000|2022-04-12 20:11:40|34922.1|34872.1|34942.8|34866.3|34953.9|34872.1|34922.1|34857.3|13
1649794310000|2022-04-12 20:11:50|34944.4|34864.6|34942.4|34867.8|34948.7|34874.1|34921.6|34860.6|15
1649794320000|2022-04-12 20:12:00|34945.3|34863|34939.1|34866.4|34946.9|34866.4|34939.1|34860.8|14
1649794330000|2022-04-12 20:12:10|34933.9|34870.8|34941.6|34863.8|34941.6|34871|34933.8|34863.8|8
1649794340000|2022-04-12 20:12:20|34936.5|34870.2|34933|34869.2|34936.8|34877.6|34925.7|34867.6|17
1649794350000|2022-04-12 20:12:30|34926.5|34876.5|34933.4|34870.7|34933.7|34876.5|34924.4|34869.9|11
1649794360000|2022-04-12 20:12:40|34926.3|34876.3|34912|34892|34926.3|34892|34907.9|34874.6|12
1649794370000|2022-04-12 20:12:50|34911.9|34891.9|34938|34870.2|34939.5|34891.9|34911.6|34868.1|7
1649794380000|2022-04-12 20:13:00|34937.8|34871|34933.9|34868.8|34944.8|34871|34933.3|34861.9|12
1649794390000|2022-04-12 20:13:10|34936.7|34867.2|34935.2|34869.5|34936.8|34870.4|34933.6|34867.2|4
1649794400000|2022-04-12 20:13:20|34940.7|34864.5|34943.3|34860.1|34948.9|34874.5|34924.5|34860|12
1649794410000|2022-04-12 20:13:30|34936.6|34863.1|34937.5|34869.9|34939.1|34877.8|34927.6|34863.1|14
1649794420000|2022-04-12 20:13:40|34927.6|34877.6|34940.7|34864.4|34943.1|34877.6|34927.6|34861.8|6
1649794430000|2022-04-12 20:13:50|34939.6|34865.4|34940.8|34861.1|34942.6|34865.4|34939.6|34861.1|12
1649794440000|2022-04-12 20:14:00|34941.5|34861.5|34941.7|34861.5|34941.7|34864.5|34936.3|34861.5|19
1649794450000|2022-04-12 20:14:10|34940.1|34863.6|34939.1|34862|34940.7|34866.5|34936.6|34861.1|7
1649794460000|2022-04-12 20:14:20|34924.3|34874.3|34942.2|34860.8|34944.5|34874.3|34924.3|34857.1|9
1649794470000|2022-04-12 20:14:30|34940.7|34862.8|34937.5|34864.6|34940.7|34874.5|34924.5|34860.5|11
1649794480000|2022-04-12 20:14:40|34937.9|34863.7|34942.4|34858.8|34944.2|34867.5|34935.1|34858.8|14
1649794490000|2022-04-12 20:14:50|34944.7|34857.4|34938.1|34863.4|34944.7|34865.1|34936.1|34857.4|8
1649794500000|2022-04-12 20:15:00|34945.1|34857|34946.1|34862.5|34947.3|34862.5|34940.3|34857|19
1649794510000|2022-04-12 20:15:10|34944.6|34864|34941.2|34865.4|34948.3|34866.8|34941.2|34860.5|15
1649794520000|2022-04-12 20:15:20|34941.1|34866.4|34937.7|34870.2|34941.1|34870.5|34937.7|34866.4|6
1649794530000|2022-04-12 20:15:30|34941.5|34865.4|34938.4|34871.2|34943.7|34878.2|34926.5|34864.1|10
1649794540000|2022-04-12 20:15:40|34938.5|34871.6|34939.4|34867.5|34942.3|34879.7|34927.2|34865.2|12
1649794550000|2022-04-12 20:15:50|34926.4|34876.4|34928|34878|34935.4|34878|34926.4|34869.9|5
1649794560000|2022-04-12 20:16:00|34927.7|34877.7|34936.3|34871.3|34937.7|34878.6|34927.7|34869.6|11
1649794570000|2022-04-12 20:16:10|34927|34877|34936.3|34871.1|34939.3|34877.2|34927|34868.5|7
1649794580000|2022-04-12 20:16:20|34950.1|34860.9|34941|34867.3|34950.1|34894|34912.1|34860.5|14
1649794590000|2022-04-12 20:16:30|34943.7|34864.1|34937.8|34872.6|34943.7|34879.4|34929.2|34864.1|9
1649794600000|2022-04-12 20:16:40|34939.1|34871.6|34939.2|34867|34945|34871.6|34934.5|34863.1|9
1649794610000|2022-04-12 20:16:50|34936|34869.8|34936.6|34869.5|34938.6|34870.9|34935.3|34868.3|8
1649794620000|2022-04-12 20:17:00|34936.8|34869.8|34943.6|34862.6|34943.6|34878.8|34928.3|34862.6|10
1649794630000|2022-04-12 20:17:10|34944.2|34863.7|34928.2|34878.2|34946.2|34878.2|34928.2|34861.1|8
1649794640000|2022-04-12 20:17:20|34947.6|34859.1|34935|34870.9|34947.6|34871.8|34934.8|34859.1|13
1649794650000|2022-04-12 20:17:30|34935.4|34871.5|34936.6|34870.6|34938.2|34878.5|34927.9|34869.3|13
1649794660000|2022-04-12 20:17:40|34937.2|34870.8|34939.2|34868.9|34939.6|34871.8|34935.6|34868.4|6
1649794670000|2022-04-12 20:17:50|34928.5|34878.5|34936.5|34870.9|34939.9|34878.5|34928.5|34867.8|6
1649794680000|2022-04-12 20:18:00|34946.1|34862.3|34935.4|34872.2|34946.1|34878.4|34927.4|34862.3|13
1649794690000|2022-04-12 20:18:10|34928.9|34878.9|34935.6|34872.2|34939.5|34879|34928.6|34869.3|13
1649794700000|2022-04-12 20:18:20|34936.4|34872.3|34929.2|34879.2|34936.4|34879.2|34927.8|34872.3|6
1649794710000|2022-04-12 20:18:30|34929.8|34879.8|34937.7|34867.1|34941.2|34879.8|34929.3|34863.2|9
1649794720000|2022-04-12 20:18:40|34937.8|34866.7|34939.7|34864.2|34942.1|34866.7|34937.8|34861.9|8
1649794730000|2022-04-12 20:18:50|34939.8|34863.8|34936.3|34867.6|34939.8|34868.6|34934.9|34863.8|8
1649794740000|2022-04-12 20:19:00|34938.5|34866.4|34928.7|34878.7|34944.4|34878.7|34926.4|34862.2|11
1649794750000|2022-04-12 20:19:10|34927.7|34877.7|34943.8|34864.9|34947.2|34877.7|34927.7|34860.4|9
1649794760000|2022-04-12 20:19:20|34941.8|34865.2|34939|34867.7|34942.8|34867.7|34939|34863.8|9
1649794770000|2022-04-12 20:19:30|34940|34867.1|34941.7|34864|34942.2|34871.2|34934|34864|10
1649794780000|2022-04-12 20:19:40|34942.6|34863.4|34942.4|34864.1|34942.6|34865.5|34941|34863.3|9
1649794790000|2022-04-12 20:19:50|34946.8|34860.2|34946.9|34860.7|34948.9|34870.5|34933.9|34859.7|18
1649794800000|2022-04-12 20:20:00|34949.1|34858.4|34937.3|34872.4|34949.8|34879.9|34928.1|34858.4|17
1649794810000|2022-04-12 20:20:10|34937.7|34873|34930.6|34880.6|34952|34880.6|34928.9|34860.4|12
1649794820000|2022-04-12 20:20:20|34930.8|34880.8|34951.5|34863.7|34951.5|34880.8|34930.8|34863.4|7
1649794830000|2022-04-12 20:20:30|34947.6|34867.9|34939.5|34872.1|34947.6|34879.6|34929.6|34867.9|5
1649794840000|2022-04-12 20:20:40|34939.4|34872|34939.1|34871.8|34944.7|34872|34939.1|34866.1|6
1649794850000|2022-04-12 20:20:50|34942.5|34869.8|34947.4|34868.2|34949.3|34879.4|34928.9|34865|12
1649794860000|2022-04-12 20:21:00|34952.4|34863|34939|34875.4|34952.4|34875.4|34936.5|34863|8
1649794870000|2022-04-12 20:21:10|34938.8|34875.1|34939.1|34873.7|34944.7|34881.7|34931.7|34868.7|11
1649794880000|2022-04-12 20:21:20|34939.4|34874.3|34939.4|34874.3|34939.4|34874.3|34939.4|34874.3|1
1649794890000|2022-04-12 20:21:30|34941|34872.9|34931.8|34881.8|34941|34881.8|34931.4|34872.9|5
1649794900000|2022-04-12 20:21:40|34931.5|34881.5|34916|34896|34932.2|34897.5|34916|34881.5|7
1649794910000|2022-04-12 20:21:50|34943|34870.1|34942.3|34870.9|34949.2|34872.8|34941|34865.5|11
1649794920000|2022-04-12 20:22:00|34945.6|34868.1|34942.6|34872.1|34950.8|34872.1|34942.6|34863.5|15
1649794930000|2022-04-12 20:22:10|34942.7|34871.8|34942.6|34869.3|34947.5|34871.8|34942.6|34866.1|12
1649794940000|2022-04-12 20:22:20|34941.7|34870.3|34944.3|34868.9|34948|34871.5|34941.5|34865.3|12
1649794950000|2022-04-12 20:22:30|34942.8|34870.3|34939.4|34874.3|34949.7|34874.3|34939|34864.7|5
1649794960000|2022-04-12 20:22:40|34931.6|34881.6|34939.5|34872.2|34948.2|34881.6|34931.6|34866.2|5
1649794970000|2022-04-12 20:22:50|34941|34871.8|34934.1|34884.1|34951.7|34884.7|34933.8|34865.8|18
1649794980000|2022-04-12 20:23:00|34934.4|34884.4|34942.8|34875.2|34950.6|34884.4|34934.3|34867.8|11
1649794990000|2022-04-12 20:23:10|34949.2|34869.6|34943.8|34873.7|34951.1|34874.2|34942.2|34867.2|11
1649795000000|2022-04-12 20:23:20|34944.8|34872.9|34952.5|34871.2|34952.6|34875.6|34941.4|34870.5|14
1649795010000|2022-04-12 20:23:30|34952.4|34872.7|34936.6|34886.6|34958.1|34886.6|34936.6|34868.4|17
1649795020000|2022-04-12 20:23:40|34936.8|34886.8|34947.6|34870.9|34953.4|34886.8|34936.7|34870.9|16
1649795030000|2022-04-12 20:23:50|34947.9|34870.5|34944.6|34872.6|34949.6|34873.7|34944.4|34868.6|13
1649795040000|2022-04-12 20:24:00|34946.1|34871.3|34943.1|34874.1|34948.2|34875.1|34940.9|34869.2|10
1649795050000|2022-04-12 20:24:10|34945|34872.7|34941.6|34875.3|34945|34875.3|34941.4|34872.7|4
1649795060000|2022-04-12 20:24:20|34943.1|34873.6|34934|34884|34943.1|34884|34934|34873.6|3
1649795070000|2022-04-12 20:24:30|34932.9|34882.9|34946.5|34872.1|34949.7|34898.5|34917.4|34868.7|8
1649795080000|2022-04-12 20:24:40|34952.6|34864.2|34932.7|34882.7|34952.6|34882.9|34932.3|34864.2|8
1649795090000|2022-04-12 20:24:50|34933.1|34883.1|34947|34872|34947|34883.6|34933.1|34872|6
1649795100000|2022-04-12 20:25:00|34946.8|34872.4|34949.5|34871|34952|34873.2|34946.2|34867.8|25
1649795110000|2022-04-12 20:25:10|34949.1|34871.1|34948.1|34872.9|34951.6|34873.2|34947.3|34869.2|13
1649795120000|2022-04-12 20:25:20|34952.5|34869.8|34933.9|34883.9|34952.9|34883.9|34933.9|34869.6|11
1649795130000|2022-04-12 20:25:30|34941.4|34877.7|34934.9|34884.9|34941.4|34884.9|34934.6|34877.7|5
1649795140000|2022-04-12 20:25:40|34933.4|34883.4|34920.1|34900.1|34933.4|34900.1|34918.5|34883.4|4
1649795150000|2022-04-12 20:25:50|34920.3|34900.3|34951.1|34869.8|34951.1|34900.3|34919.5|34869.8|7
1649795160000|2022-04-12 20:26:00|34950.2|34871.1|34947.3|34873|34950.2|34875|34943.7|34871.1|14
1649795170000|2022-04-12 20:26:10|34947.1|34872.9|34946.8|34874.9|34948.6|34874.9|34946.4|34871.8|8
1649795180000|2022-04-12 20:26:20|34941.2|34878.1|34934.2|34884.2|34950.1|34884.2|34934.2|34871.1|9
1649795190000|2022-04-12 20:26:30|34947.3|34871.7|34936|34886|34952.6|34886|34935.1|34867.7|7
1649795200000|2022-04-12 20:26:40|34936.4|34886.4|34945|34876|34951|34886.4|34936.4|34870.7|9
1649795210000|2022-04-12 20:26:50|34941.1|34878.2|34949|34872.4|34949.2|34878.2|34941.1|34872.4|7
1649795220000|2022-04-12 20:27:00|34953|34869.5|34947|34874.4|34955.4|34878.3|34941.4|34868|10
1649795230000|2022-04-12 20:27:10|34951.3|34873.2|34941.8|34876.6|34952.6|34896.6|34913.6|34871|12
1649795240000|2022-04-12 20:27:20|34931.7|34881.7|34954.1|34869.4|34954.1|34897.4|34916.2|34869.4|15
1649795250000|2022-04-12 20:27:30|34954.6|34870|34945.8|34872.1|34956.9|34885.3|34930.6|34867.1|16
1649795260000|2022-04-12 20:27:40|34952.5|34867.3|34934|34884|34952.5|34884|34932|34867.3|11
1649795270000|2022-04-12 20:27:50|34943.4|34877|34950.6|34870.3|34952.7|34877|34943.4|34868.8|10
1649795280000|2022-04-12 20:28:00|34950.3|34871.1|34953.4|34870|34961.4|34876.1|34940.3|34865.1|13
1649795290000|2022-04-12 20:28:10|34957.2|34867.9|34950.4|34874.1|34957.2|34874.1|34950.4|34867.3|8
1649795300000|2022-04-12 20:28:20|34954.4|34870.8|34942.5|34877.3|34954.4|34883.3|34930.1|34870.8|6
1649795310000|2022-04-12 20:28:30|34943.3|34877.9|34943.3|34874.1|34949|34884.6|34934.6|34871.8|7
1649795320000|2022-04-12 20:28:40|34940.9|34875.9|34942.5|34879.1|34948.2|34879.1|34940.9|34874.3|10
1649795330000|2022-04-12 20:28:50|34943|34878.8|34943.7|34878.1|34949.6|34878.8|34943|34874|8
1649795340000|2022-04-12 20:29:00|34936|34886|34943.2|34880.9|34950.2|34899.1|34919.1|34874.1|6
1649795350000|2022-04-12 20:29:10|34936.6|34886.6|34954.4|34870.7|34956.4|34900.6|34920.1|34868.4|16
1649795360000|2022-04-12 20:29:20|34956.6|34868.2|34947.1|34878.6|34956.6|34902.4|34921.8|34867.7|22
1649795370000|2022-04-12 20:29:30|34949.1|34876.4|34949.5|34876.8|34952.6|34879|34946.9|34873.1|16
1649795380000|2022-04-12 20:29:40|34951.4|34874.7|34945.9|34875.2|34951.4|34887.1|34936.7|34874.7|17
1649795390000|2022-04-12 20:29:50|34944.7|34876.2|34951.8|34867.5|34951.8|34878.3|34942.6|34867.5|22
1649795400000|2022-04-12 20:30:00|34933.2|34883.2|34957.5|34858.2|34960.4|34883.2|34933.2|34855.5|22
1649795410000|2022-04-12 20:30:10|34957.2|34857.9|34961.5|34855.2|34963|34865|34951.6|34853.5|8
1649795420000|2022-04-12 20:30:20|34952.8|34863.1|34953.9|34862.8|34953.9|34863.1|34952.8|34862.8|2
1649795430000|2022-04-12 20:30:30|34944.7|34871.2|34940.9|34874.6|34953.7|34898|34917.9|34862.2|7
1649795440000|2022-04-12 20:30:40|34940.4|34875.5|34943.3|34871.2|34945.6|34875.5|34940.4|34868.7|16
1649795450000|2022-04-12 20:30:50|34941.3|34872.9|34942.4|34871.8|34945.6|34872.9|34941.3|34868.9|21
1649795460000|2022-04-12 20:31:00|34939.6|34875.4|34941.4|34871.4|34942.3|34881.4|34931.4|34869.8|15
1649795470000|2022-04-12 20:31:10|34941.3|34870.2|34940.8|34872.5|34942.6|34873.9|34939.2|34870.2|11
1649795480000|2022-04-12 20:31:20|34940.6|34872.7|34947.5|34870.2|34947.5|34873.3|34940.6|34870.2|9
1649795490000|2022-04-12 20:31:30|34947.4|34870.1|34931.9|34881.9|34947.4|34882.7|34931.2|34870.1|6
1649795500000|2022-04-12 20:31:40|34932.7|34882.7|34945.8|34871.9|34945.8|34882.7|34931.9|34871.9|5
1649795510000|2022-04-12 20:31:50|34945.9|34871.4|34944.8|34873.3|34951.6|34883.4|34931.4|34866.5|12
1649795520000|2022-04-12 20:32:00|34945.1|34872.8|34948.6|34869.7|34948.6|34875.2|34941.6|34868.9|8
1649795530000|2022-04-12 20:32:10|34946|34872.4|34943.6|34874.5|34946|34876.4|34940|34872.4|7
1649795540000|2022-04-12 20:32:20|34929.8|34874|34932.4|34882.4|34942.9|34882.4|34928.8|34873.7|13
1649795550000|2022-04-12 20:32:30|34933.1|34883.1|34939.1|34876.5|34941.4|34883.1|34933|34875.3|8
1649795560000|2022-04-12 20:32:40|34948.3|34868.6|34944.2|34874.2|34951|34896.5|34916.5|34866.8|10
1649795570000|2022-04-12 20:32:50|34947.2|34872|34933.5|34883.5|34950.3|34883.5|34933.1|34868.6|5
1649795580000|2022-04-12 20:33:00|34941.7|34876.3|34940|34876.4|34941.7|34882.6|34932.4|34876|6
1649795590000|2022-04-12 20:33:10|34932.8|34882.8|34947.8|34873.1|34947.8|34882.8|34932.8|34873.1|12
1649795600000|2022-04-12 20:33:20|34949.2|34873.6|34941.8|34878.8|34949.2|34885.2|34934.7|34873.6|5
1649795610000|2022-04-12 20:33:30|34949.2|34872.2|34948.2|34874.7|34949.4|34876.3|34944.7|34871.8|15
1649795620000|2022-04-12 20:33:40|34948.3|34873.4|34948.4|34876.3|34954.2|34880.7|34942.5|34870.8|16
1649795630000|2022-04-12 20:33:50|34946.5|34878|34946.8|34879|34949.3|34880.9|34943.5|34876.9|10
1649795640000|2022-04-12 20:34:00|34945.5|34879.9|34944.4|34878.2|34948.4|34879.9|34944.4|34875.5|11
1649795650000|2022-04-12 20:34:10|34947.7|34875.1|34944.5|34879.3|34950.8|34879.9|34943.5|34872.6|8
1649795660000|2022-04-12 20:34:20|34945|34878.7|34951.3|34874.2|34953.3|34886.3|34936.3|34870.9|7
1649795670000|2022-04-12 20:34:30|34945.1|34879.1|34943.1|34880.6|34951|34880.6|34943.1|34874|9
1649795680000|2022-04-12 20:34:40|34943.9|34879.9|34936.7|34886.7|34943.9|34886.7|34936.6|34879.9|5
1649795690000|2022-04-12 20:34:50|34936.6|34886.6|34944|34879.9|34952.6|34886.8|34936.6|34873.2|11
1649795700000|2022-04-12 20:35:00|34946.9|34877.8|34949.7|34876|34949.7|34877.8|34946.9|34876|10
1649795710000|2022-04-12 20:35:10|34950.2|34875.3|34948|34877.5|34954.4|34877.5|34948|34871.6|7
1649795720000|2022-04-12 20:35:20|34948.8|34877.2|34943.6|34880|34952.4|34880|34943.6|34873.5|6
1649795730000|2022-04-12 20:35:30|34944.4|34879.5|34945.4|34880.1|34946.7|34881|34944|34878.6|11
1649795740000|2022-04-12 20:35:40|34944.9|34880.3|34945.4|34878.5|34949.6|34887.5|34937.5|34876|11
1649795750000|2022-04-12 20:35:50|34945.1|34879.5|34945.8|34876|34946.5|34879.5|34943.7|34875.5|7
1649795760000|2022-04-12 20:36:00|34947.2|34875.3|34942.4|34879.5|34949|34879.6|34942|34873.5|7
1649795770000|2022-04-12 20:36:10|34944.1|34878.5|34945.5|34877.7|34949.8|34886|34935.8|34873.5|14
1649795780000|2022-04-12 20:36:20|34944.6|34878.3|34946.4|34876.5|34950.1|34900.7|34920.7|34873.6|13
1649795790000|2022-04-12 20:36:30|34946.7|34876.6|34948.6|34874.7|34950.1|34877.4|34946.1|34874.2|12
1649795800000|2022-04-12 20:36:40|34946.6|34876.4|34944.1|34879|34949.7|34879|34944.1|34873.6|6
1649795810000|2022-04-12 20:36:50|34936.2|34886.2|34944.2|34878.7|34944.2|34886.2|34936.2|34878.7|4
1649795820000|2022-04-12 20:37:00|34947.8|34874.9|34936.1|34886.1|34949|34886.1|34936|34874|7
1649795830000|2022-04-12 20:37:10|34943.1|34879.6|34936|34886|34948.3|34886|34936|34873.6|8
1649795840000|2022-04-12 20:37:20|34949.7|34872.7|34946.5|34876.1|34949.7|34878.9|34942.9|34872.7|9
1649795850000|2022-04-12 20:37:30|34945.2|34877.7|34943.8|34874.7|34950.3|34886.2|34936.2|34872.4|10
1649795860000|2022-04-12 20:37:40|34943.9|34874.6|34945|34874|34946.7|34876.6|34941.8|34872.5|7
1649795870000|2022-04-12 20:37:50|34942.5|34875.9|34941|34877.3|34947.1|34877.8|34940.7|34872.2|9
1649795880000|2022-04-12 20:38:00|34941.7|34876.8|34943.2|34875.7|34944.8|34884.2|34933.9|34874.4|7
1649795890000|2022-04-12 20:38:10|34946.5|34871.4|34934|34884|34946.5|34884|34934|34871.4|6
1649795900000|2022-04-12 20:38:20|34943.4|34875.8|34941.7|34877.3|34945.9|34884.3|34934.3|34873.6|8
1649795910000|2022-04-12 20:38:30|34943.5|34875.7|34943.4|34874.7|34944.6|34877.3|34941.5|34874.7|7
1649795920000|2022-04-12 20:38:40|34949|34870.3|34933.8|34883.8|34949|34883.8|34933.8|34870.3|11
1649795930000|2022-04-12 20:38:50|34918.1|34898.1|34946.2|34872.4|34947|34898.8|34918.1|34870.9|6
1649795940000|2022-04-12 20:39:00|34943.1|34875.5|34944.7|34873.4|34944.7|34883.8|34933.6|34873.4|8
1649795950000|2022-04-12 20:39:10|34944.1|34873.8|34946.1|34873.1|34949|34884.2|34934.2|34870.3|12
1649795960000|2022-04-12 20:39:20|34948.1|34871.9|34944.8|34871.9|34949.5|34875|34944.8|34870.8|11
1649795970000|2022-04-12 20:39:30|34946.2|34870.4|34942.6|34874.5|34946.2|34874.5|34942.6|34870.4|7
1649795980000|2022-04-12 20:39:40|34939.8|34876.7|34945.1|34871.7|34945.7|34883.6|34933|34870.5|8
1649795990000|2022-04-12 20:39:50|34944.2|34872.8|34941.4|34871.7|34959.4|34874.6|34937.2|34854.6|14
1649796000000|2022-04-12 20:40:00|34939.7|34874.2|34943.1|34872.1|34946.4|34874.2|34939.7|34867.5|18
1649796010000|2022-04-12 20:40:10|34938.6|34875.1|34939.4|34875.1|34939.6|34882.1|34931.5|34873.4|11
1649796020000|2022-04-12 20:40:20|34939.2|34875.4|34941.1|34872|34941.1|34881.9|34931.9|34872|4
1649796030000|2022-04-12 20:40:30|34938.6|34874|34943.2|34869.8|34943.6|34881.6|34931.4|34869.3|8
1649796040000|2022-04-12 20:40:40|34931.3|34881.3|34944|34868.7|34944|34896.1|34915.2|34868.7|4
1649796050000|2022-04-12 20:40:50|34930.5|34880.5|34930.4|34880.4|34942.8|34880.5|34930.4|34869.6|7
1649796060000|2022-04-12 20:41:00|34930.5|34880.5|34944.2|34875|34946.8|34897.7|34915|34867.4|16
1649796070000|2022-04-12 20:41:10|34943.7|34874.6|34942.5|34876.1|34946.4|34876.1|34942.5|34873|10
1649796080000|2022-04-12 20:41:20|34943|34876.8|34941|34878.3|34943.8|34884.3|34934.3|34876.1|4
1649796090000|2022-04-12 20:41:30|34945.7|34873.8|34944.3|34877|34951.5|34884.1|34934.1|34870|11
1649796100000|2022-04-12 20:41:40|34941.9|34878.6|34943.7|34878.9|34950.6|34879.1|34941.9|34872.9|10
1649796110000|2022-04-12 20:41:50|34947.9|34876.1|34946.8|34876.5|34948.6|34876.5|34945.5|34873.4|6
1649796120000|2022-04-12 20:42:00|34946.7|34876.6|34942.6|34878.3|34948.5|34879|34941.3|34874.9|13
1649796130000|2022-04-12 20:42:10|34947.6|34874.1|34944.4|34876.7|34947.6|34876.7|34944.4|34874.1|7
1649796140000|2022-04-12 20:42:20|34941.2|34878.8|34945.2|34874.5|34946.6|34878.8|34941.2|34873.5|10
1649796150000|2022-04-12 20:42:30|34942.7|34878.3|34952.5|34870.5|34952.5|34885.4|34934.9|34870.5|7
1649796160000|2022-04-12 20:42:40|34947.7|34874.4|34947.7|34875.8|34947.7|34875.8|34947.6|34874.4|3
1649796170000|2022-04-12 20:42:50|34943.5|34878.6|34944.4|34875.1|34948.1|34878.6|34941.7|34873.1|11
1649796180000|2022-04-12 20:43:00|34945.8|34873.8|34943.2|34876.1|34946|34884.8|34934.8|34873.6|9
1649796190000|2022-04-12 20:43:10|34943.7|34876.5|34941|34878.3|34944.4|34878.3|34940.7|34875.9|8
1649796200000|2022-04-12 20:43:20|34942|34878|34944.2|34879|34948.8|34886.4|34936.4|34875.1|12
1649796210000|2022-04-12 20:43:30|34944.9|34879.6|34944.9|34879.5|34949.4|34879.6|34944.9|34875.1|3
1649796220000|2022-04-12 20:43:40|34936.7|34879.4|34944.1|34878.2|34947.9|34886.7|34936.4|34876.1|9
1649796230000|2022-04-12 20:43:50|34942.2|34879.9|34935.9|34885.9|34942.2|34886.6|34935.9|34879.9|3
1649796240000|2022-04-12 20:44:00|34936.5|34886.5|34947.9|34876|34947.9|34886.5|34936.2|34876|9
1649796250000|2022-04-12 20:44:10|34948.1|34875.9|34921.9|34901.9|34949|34901.9|34920.3|34875|14
1649796260000|2022-04-12 20:44:20|34922.2|34902.2|34949.8|34873.5|34950|34902.7|34921.9|34871.9|10
1649796270000|2022-04-12 20:44:30|34951.4|34872|34953.6|34870.1|34953.6|34877|34945.6|34870.1|9
1649796280000|2022-04-12 20:44:40|34935.8|34885.8|34949.7|34872.8|34950.7|34885.8|34934.7|34871.7|9
1649796290000|2022-04-12 20:44:50|34948.6|34873.8|34948.1|34873.1|34953.2|34873.9|34948.1|34870.1|7
1649796300000|2022-04-12 20:45:00|34948.2|34873.2|34959|34858.9|34959|34877.8|34944.9|34858.9|8
1649796310000|2022-04-12 20:45:10|34952.1|34870.1|34947.2|34875.6|34953|34876.3|34946.2|34870.1|17
1649796320000|2022-04-12 20:45:20|34948.7|34874.8|34947.9|34876.4|34953|34877.3|34945.2|34871.6|20
1649796330000|2022-04-12 20:45:30|34948.3|34875.9|34950.9|34874.7|34950.9|34876.4|34948.3|34874.7|7
1649796340000|2022-04-12 20:45:40|34944.3|34880.1|34947.3|34877.3|34947.3|34886.3|34936.1|34877.3|6
1649796350000|2022-04-12 20:45:50|34945.6|34878.5|34936.5|34886.5|34945.6|34886.5|34936.5|34878.5|2
1649796360000|2022-04-12 20:46:00|34936.6|34886.6|34947.2|34876.9|34953.4|34886.6|34936.6|34870.6|13
1649796370000|2022-04-12 20:46:10|34936.5|34886.5|34951.9|34872.2|34953.5|34886.5|34936.4|34872|10
1649796380000|2022-04-12 20:46:20|34950.8|34872.8|34946.4|34879.1|34953.5|34880.3|34945.2|34871.4|11
1649796390000|2022-04-12 20:46:30|34945.5|34879.9|34948.5|34876.5|34949.2|34887.6|34936.2|34876.5|12
1649796400000|2022-04-12 20:46:40|34944.4|34879.6|34947.2|34877|34947.2|34887.6|34936.1|34877|8
1649796410000|2022-04-12 20:46:50|34949.6|34875.5|34953.3|34868.5|34953.3|34886.4|34936.2|34868.5|11
1649796420000|2022-04-12 20:47:00|34946.3|34874|34949.9|34871.1|34954.9|34875|34945|34867.2|9
1649796430000|2022-04-12 20:47:10|34949|34871.7|34944.5|34873.2|34949|34885.5|34935|34871.7|7
1649796440000|2022-04-12 20:47:20|34942.9|34875.2|34942.4|34876.2|34942.9|34877.3|34940.2|34875.2|4
1649796450000|2022-04-12 20:47:30|34954.8|34865.9|34944.2|34876.8|34954.8|34885.7|34935.2|34865.9|9
1649796460000|2022-04-12 20:47:40|34934.9|34884.9|34919.7|34899.7|34935.1|34899.7|34918.6|34884.6|6
1649796470000|2022-04-12 20:47:50|34939.8|34871.6|34937.9|34872.6|34939.8|34872.6|34937.9|34869.8|6
1649796480000|2022-04-12 20:48:00|34930.6|34880.6|34942.1|34862.9|34947.1|34882.4|34930.6|34862.7|13
1649796490000|2022-04-12 20:48:10|34952.5|34861.9|34936.4|34868.8|34952.5|34882.1|34932.1|34861.9|12
1649796500000|2022-04-12 20:48:20|34928.5|34878.5|34942.8|34870.1|34943|34878.5|34926.6|34868.1|10
1649796510000|2022-04-12 20:48:30|34938.8|34875.1|34936.2|34873.4|34941.4|34880.2|34929.1|34870.1|13
1649796520000|2022-04-12 20:48:40|34939.8|34873.6|34930.1|34880.1|34966.8|34880.8|34923.7|34856.9|22
1649796530000|2022-04-12 20:48:50|34929.4|34879.4|34951.1|34865.7|34961.1|34879.4|34928.5|34864|18
1649796540000|2022-04-12 20:49:00|34944|34869.9|34953.7|34864|34954.4|34870.6|34944|34863.8|12
1649796550000|2022-04-12 20:49:10|34954|34867.5|34942.3|34870.9|34954|34872.7|34938.1|34866.4|25
1649796560000|2022-04-12 20:49:20|34945.4|34869.9|34943.7|34875.7|34947.1|34876.9|34937.1|34869.5|15
1649796570000|2022-04-12 20:49:30|34944.8|34873.8|34957.8|34870.3|34957.8|34877.5|34944.3|34870.3|22
1649796580000|2022-04-12 20:49:40|34957.7|34871.7|34950.3|34874|34957.7|34877.2|34943.1|34871.7|12
1649796590000|2022-04-12 20:49:50|34957|34868.4|34953.7|34870.1|34957|34872.8|34937.1|34868.4|6
1649796600000|2022-04-12 20:50:00|34953.4|34866.8|34983.1|34865.4|34984.3|34869.6|34949.1|34852.1|34
1649796610000|2022-04-12 20:50:10|34984.3|34864.3|34981.2|34861.2|34988.8|34872.5|34975.6|34855.6|35
1649796620000|2022-04-12 20:50:20|34981.5|34861.5|34982.6|34862.6|34984.3|34866.6|34972.2|34859.5|27
1649796630000|2022-04-12 20:50:30|34977.1|34867.5|34983.3|34863.3|34983.3|34868.1|34976.4|34862.8|14
1649796640000|2022-04-12 20:50:40|34980.4|34862.2|34958.5|34838.5|34982.3|34878.7|34950.6|34830.6|31
1649796650000|2022-04-12 20:50:50|34957.5|34837.5|34957.3|34837.3|34965.6|34845.6|34954.5|34834.5|28
1649796660000|2022-04-12 20:51:00|34958.9|34838.9|34962.2|34842.2|34963.4|34843.4|34958.1|34838.1|27
1649796670000|2022-04-12 20:51:10|34957.6|34837.6|34952.8|34832.8|34969.6|34849.6|34952.5|34832.5|32
1649796680000|2022-04-12 20:51:20|34952.3|34832.3|34955.4|34835.4|34957|34837|34945.3|34825.3|24
1649796690000|2022-04-12 20:51:30|34959.2|34839.2|34955.5|34835.5|34961.5|34841.5|34947|34827|23
1649796700000|2022-04-12 20:51:40|34955.6|34835.6|34957.8|34837.8|34958.5|34838.5|34951.8|34831.8|18
1649796710000|2022-04-12 20:51:50|34957.3|34837.3|34953.1|34833.1|34978.9|34858.9|34951.1|34831.1|26
1649796720000|2022-04-12 20:52:00|34954.2|34834.2|34958.1|34838.1|34971.2|34851.2|34951|34831|34
1649796730000|2022-04-12 20:52:10|34957.8|34837.8|34956.8|34836.8|34960.3|34840.3|34954.2|34834.2|15
1649796740000|2022-04-12 20:52:20|34957.7|34837.7|34949.1|34829.1|34959.6|34839.6|34949.1|34829.1|17
1649796750000|2022-04-12 20:52:30|34953.5|34833.5|34958|34838|34968.5|34864.1|34949.9|34829.9|37
1649796760000|2022-04-12 20:52:40|34957.7|34837.7|34958.2|34838.2|34962.3|34842.3|34951.4|34831.4|34
1649796770000|2022-04-12 20:52:50|34958.8|34838.8|34958.5|34838.5|34960.5|34840.5|34956.4|34836.4|19
1649796780000|2022-04-12 20:53:00|34958.4|34838.4|34956.7|34836.7|34963.4|34870|34949.7|34829.7|29
1649796790000|2022-04-12 20:53:10|34955.5|34835.5|34954.9|34834.9|34958.6|34838.6|34953.4|34833.4|10
1649796800000|2022-04-12 20:53:20|34955.7|34835.7|34954.9|34834.9|34974.3|34873.9|34953.8|34833.8|14
1649796810000|2022-04-12 20:53:30|34955.3|34835.3|34960.4|34840.4|34961|34841|34948.6|34828.6|29
1649796820000|2022-04-12 20:53:40|34957.2|34837.2|34957.2|34837.2|34965.9|34845.9|34956|34836|13
1649796830000|2022-04-12 20:53:50|34959.9|34839.9|34956.8|34836.8|34966|34846|34954.1|34834.1|20
1649796840000|2022-04-12 20:54:00|34959|34839|34960.1|34840.1|34966.4|34846.4|34955.5|34835.5|34
1649796850000|2022-04-12 20:54:10|34961.1|34841.1|34957.5|34837.5|34961.1|34841.1|34957.5|34837.5|21
1649796860000|2022-04-12 20:54:20|34957.4|34837.4|34959.1|34839.1|34976.9|34856.9|34957.2|34837.2|18
1649796870000|2022-04-12 20:54:30|34957.4|34837.4|34969.4|34849.4|34970.7|34850.7|34955|34835|32
1649796880000|2022-04-12 20:54:40|34970.5|34855.6|34958.7|34838.7|34970.5|34855.6|34955.5|34835.5|26
1649796890000|2022-04-12 20:54:50|34956.7|34836.7|34953.9|34833.9|34975.7|34870.3|34953.3|34833.3|32
1649796900000|2022-04-12 20:55:00|34954.6|34834.6|34959.9|34839.9|34968.1|34848.1|34952.7|34832.7|38
1649796910000|2022-04-12 20:55:10|34962|34842|34954.3|34850.1|34968.7|34853.6|34954.3|34835.7|39
1649796920000|2022-04-12 20:55:20|34954.9|34851.2|34946.7|34844|34958.1|34854|34946.7|34828.5|35
1649796930000|2022-04-12 20:55:30|34947.6|34847|34935|34857.2|34950|34861|34935|34847|28
1649796940000|2022-04-12 20:55:40|34933.4|34857.3|34933.8|34857.3|34940|34860.9|34931.8|34856.7|19
1649796950000|2022-04-12 20:55:50|34932.3|34857.5|34937.4|34859.5|34939.5|34860.4|34932.3|34857.1|16
1649796960000|2022-04-12 20:56:00|34934.9|34860.1|34941.4|34861|34946.6|34866.2|34934.2|34856.7|26
1649796970000|2022-04-12 20:56:10|34938.5|34861.6|34938.3|34863.5|34943.8|34865.1|34938.3|34859.5|18
1649796980000|2022-04-12 20:56:20|34939.1|34863|34936.1|34861.9|34939.1|34863|34929.8|34860.1|15
1649796990000|2022-04-12 20:56:30|34935.9|34863.8|34935.7|34861.5|34938.7|34864.2|34934.3|34860.3|17
1649797000000|2022-04-12 20:56:40|34937|34860.3|34939.2|34863|34947.4|34865.4|34934.5|34860.2|14
1649797010000|2022-04-12 20:56:50|34939|34863.2|34943.7|34860.7|34943.8|34863.4|34930.8|34855.9|16
1649797020000|2022-04-12 20:57:00|34941.9|34858.9|34955.6|34845.7|34959.2|34858.9|34941.9|34842|18
1649797030000|2022-04-12 20:57:10|34953.6|34846.6|34932.6|34861.9|34958|34861.9|34926.8|34844|11
1649797040000|2022-04-12 20:57:20|34933.6|34863.8|34940.3|34858.5|34942.3|34864.2|34932.1|34855.8|12
1649797050000|2022-04-12 20:57:30|34941.9|34857|34946.7|34855.8|34950.5|34860.3|34938.5|34854.1|9
1649797060000|2022-04-12 20:57:40|34944.6|34858|34939|34853.9|34946.7|34859.7|34931.8|34853.9|8
1649797070000|2022-04-12 20:57:50|34937.3|34853.1|34950.3|34860|34964.9|34864.4|34935.3|34850.9|13
1649797080000|2022-04-12 20:58:00|34962.8|34846.9|34965.8|34845.8|34965.8|34846.9|34962.8|34845.2|7
1649797090000|2022-04-12 20:58:10|34964.8|34844.8|34961.3|34841.3|34965.2|34845.2|34960.8|34840.8|23
1649797100000|2022-04-12 20:58:20|34961.4|34841.4|34962.1|34842.1|34963.6|34843.6|34961|34841|17
1649797110000|2022-04-12 20:58:30|34963.1|34843.1|34949.9|34863.3|34963.1|34875.5|34925.5|34843.1|29
1649797120000|2022-04-12 20:58:40|34953.3|34860.4|34950.3|34862.1|34959.2|34864|34947.7|34856.4|14
1649797130000|2022-04-12 20:58:50|34950.4|34862.2|34957.4|34862.5|34972.4|34862.5|34950.4|34859.2|10
1649797140000|2022-04-12 20:59:00|34961.9|34859|34951.3|34856.6|34961.9|34865.3|34946.5|34855.8|23
1649797150000|2022-04-12 20:59:10|34951.4|34855.8|34951.5|34855.5|34951.8|34860.3|34947.9|34855.5|21
1649797160000|2022-04-12 20:59:20|34951.6|34855.4|34953.2|34857.9|34960.3|34862.3|34943.1|34852.9|24
1649797170000|2022-04-12 20:59:30|34954.6|34851.2|34957.4|34850.2|34957.8|34851.5|34954.2|34849.9|21
1649797180000|2022-04-12 20:59:40|34957.5|34850.1|34966.7|34846.7|34966.7|34853.2|34953|34846.7|18
1649797190000|2022-04-12 20:59:50|34966.8|34846.8|34956.9|34836.9|34966.8|34846.8|34954.4|34834.4|16
1649797200000|2022-04-12 21:00:00|34956.7|34836.7|34947|34827|34956.7|34836.7|34938.1|34818.1|11
1649797210000|2022-04-12 21:00:10|34946.9|34826.9|34943.4|34823.4|34946.9|34826.9|34939.6|34819.6|7
1649797220000|2022-04-12 21:00:20|34943.2|34823.2|34940.5|34820.5|34943.2|34823.2|34940.5|34820.5|2
1649797240000|2022-04-12 21:00:40|34943.2|34823.2|34942.8|34822.8|34943.2|34823.2|34942.8|34822.8|2
1649797250000|2022-04-12 21:00:50|34942.7|34822.7|34944|34824|34944|34824|34939.9|34819.9|5
1649797270000|2022-04-12 21:01:10|34946.5|34826.5|34946.5|34826.5|34946.5|34826.5|34946.5|34826.5|1
1649797280000|2022-04-12 21:01:20|34945.3|34825.3|34942.9|34822.9|34945.3|34825.3|34942.9|34822.9|2
1649797300000|2022-04-12 21:01:40|34942.8|34822.8|34945.3|34825.3|34945.3|34825.3|34942.8|34822.8|3
1649797310000|2022-04-12 21:01:50|34942.9|34822.9|34942.9|34822.9|34942.9|34822.9|34942.9|34822.9|1
1649797320000|2022-04-12 21:02:00|34942.8|34822.8|34942.8|34822.8|34942.8|34822.8|34942.8|34822.8|1
1649797340000|2022-04-12 21:02:20|34941.4|34821.4|34941.3|34821.3|34943.7|34823.7|34941.3|34821.3|4
1649797370000|2022-04-12 21:02:50|34955.2|34835.2|34955.2|34835.2|34955.2|34835.2|34955.2|34835.2|1
1649797380000|2022-04-12 21:03:00|34954.1|34834.1|34954.1|34834.1|34954.1|34834.1|34954.1|34834.1|1
1649797390000|2022-04-12 21:03:10|34953.7|34833.7|34953.7|34833.7|34953.7|34833.7|34953.7|34833.7|1
1649797400000|2022-04-12 21:03:20|34951.4|34831.4|34957|34837|34957|34837|34951.4|34831.4|6
1649797420000|2022-04-12 21:03:40|34954.2|34834.2|34954.2|34834.2|34954.2|34834.2|34954.2|34834.2|1
1649797430000|2022-04-12 21:03:50|34954.4|34834.4|34954.4|34834.4|34954.4|34834.4|34954.4|34834.4|1
1649797440000|2022-04-12 21:04:00|34954.7|34834.7|34954.4|34834.4|34954.7|34834.7|34954.4|34834.4|3
1649797450000|2022-04-12 21:04:10|34953.3|34833.3|34953.3|34833.3|34953.3|34833.3|34953.3|34833.3|1
1649797470000|2022-04-12 21:04:30|34950.1|34830.1|34950.1|34830.1|34950.1|34830.1|34950.1|34830.1|1
1649797480000|2022-04-12 21:04:40|34949.4|34829.4|34946.8|34826.8|34949.4|34829.4|34946.8|34826.8|2
1649797490000|2022-04-12 21:04:50|34949.4|34829.4|34948.7|34828.7|34949.4|34829.4|34948.7|34828.7|2
1649797500000|2022-04-12 21:05:00|34949.4|34829.4|34958.3|34838.3|34958.3|34838.3|34949.4|34829.4|8
1649797510000|2022-04-12 21:05:10|34958.5|34838.5|34958.1|34838.1|34959.1|34839.1|34958.1|34838.1|5
1649797520000|2022-04-12 21:05:20|34958|34838|34958|34838|34958.5|34838.5|34958|34838|3
1649797530000|2022-04-12 21:05:30|34957.9|34837.9|34958.4|34838.4|34958.4|34838.4|34957.9|34837.9|2
1649797540000|2022-04-12 21:05:40|34958.5|34838.5|34958.5|34838.5|34958.5|34838.5|34958.5|34838.5|1
1649797550000|2022-04-12 21:05:50|34958.4|34838.4|34955.4|34835.4|34958.4|34838.4|34955.4|34835.4|6
1649797560000|2022-04-12 21:06:00|34953.7|34833.7|34953.2|34833.2|34953.7|34833.7|34953.2|34833.2|2
1649797570000|2022-04-12 21:06:10|34949.1|34829.1|34950.1|34830.1|34950.1|34830.1|34948.9|34828.9|4
1649797580000|2022-04-12 21:06:20|34950.9|34830.9|34950.9|34830.9|34950.9|34830.9|34950.9|34830.9|1
1649797590000|2022-04-12 21:06:30|34950|34830|34950|34830|34950|34830|34950|34830|1
1649797600000|2022-04-12 21:06:40|34950.1|34830.1|34949.7|34829.7|34950.1|34830.1|34949.7|34829.7|2
1649797610000|2022-04-12 21:06:50|34950.5|34830.5|34949.6|34829.6|34950.5|34830.5|34949.6|34829.6|3
1649797620000|2022-04-12 21:07:00|34949.1|34829.1|34954.2|34834.2|34954.2|34834.2|34949.1|34829.1|3
1649797630000|2022-04-12 21:07:10|34953.9|34833.9|34953.9|34833.9|34953.9|34833.9|34953.9|34833.9|1
1649797640000|2022-04-12 21:07:20|34953.3|34833.3|34953.3|34833.3|34953.3|34833.3|34953.3|34833.3|1
1649797650000|2022-04-12 21:07:30|34953.6|34833.6|34953.9|34833.9|34953.9|34833.9|34953.6|34833.6|2
1649797660000|2022-04-12 21:07:40|34953.5|34833.5|34953.5|34833.5|34953.5|34833.5|34953.5|34833.5|1
1649797670000|2022-04-12 21:07:50|34953.6|34833.6|34953.6|34833.6|34953.6|34833.6|34953.6|34833.6|1
1649797690000|2022-04-12 21:08:10|34953.7|34833.7|34953.7|34833.7|34953.7|34833.7|34953.7|34833.7|1
1649797700000|2022-04-12 21:08:20|34953.4|34833.4|34955.4|34835.4|34955.4|34835.4|34953.4|34833.4|3
1649797710000|2022-04-12 21:08:30|34955.1|34835.1|34955.1|34835.1|34955.1|34835.1|34955.1|34835.1|1
1649797730000|2022-04-12 21:08:50|34954.6|34834.6|34954.9|34834.9|34954.9|34834.9|34954.6|34834.6|2
1649797740000|2022-04-12 21:09:00|34955.2|34835.2|34955.4|34835.4|34955.4|34835.4|34955.2|34835.2|2
1649797750000|2022-04-12 21:09:10|34955.5|34835.5|34955.8|34835.8|34955.8|34835.8|34955.5|34835.5|3
1649797770000|2022-04-12 21:09:30|34955.6|34835.6|34955.5|34835.5|34955.6|34835.6|34955.5|34835.5|4
1649797780000|2022-04-12 21:09:40|34955.6|34835.6|34955.5|34835.5|34955.6|34835.6|34955.5|34835.5|2
1649797790000|2022-04-12 21:09:50|34955.6|34835.6|34955.5|34835.5|34955.6|34835.6|34955.4|34835.4|3
1649797800000|2022-04-12 21:10:00|34957.1|34837.1|34957.8|34837.8|34958.7|34838.7|34955.3|34835.3|11
1649797810000|2022-04-12 21:10:10|34953.5|34833.5|34955.4|34835.4|34956.5|34836.5|34952|34832|6
1649797820000|2022-04-12 21:10:20|34956.5|34836.5|34952.2|34832.2|34957.5|34837.5|34952.2|34832.2|8
1649797830000|2022-04-12 21:10:30|34954.5|34834.5|34949.4|34829.4|34959|34839|34949.4|34829.4|6
1649797840000|2022-04-12 21:10:40|34952.2|34832.2|34941|34821|34956|34836|34941|34821|7
1649797850000|2022-04-12 21:10:50|34946.8|34826.8|34963.2|34843.2|34963.2|34843.2|34946.8|34826.8|10
1649797860000|2022-04-12 21:11:00|34956.7|34836.7|34953|34833|34956.7|34836.7|34951.1|34831.1|12
1649797870000|2022-04-12 21:11:10|34951.1|34831.1|34954.3|34834.3|34954.7|34834.7|34951.1|34831.1|9
1649797880000|2022-04-12 21:11:20|34955.4|34835.4|34951.1|34831.1|34957|34837|34951|34831|10
1649797890000|2022-04-12 21:11:30|34953|34833|34957.7|34837.7|34957.7|34837.7|34947.9|34827.9|9
1649797900000|2022-04-12 21:11:40|34957.2|34837.2|34957.6|34837.6|34957.7|34837.7|34955.5|34835.5|8
1649797910000|2022-04-12 21:11:50|34957.7|34837.7|34960.1|34840.1|34960.8|34840.8|34943.9|34823.9|9
1649797920000|2022-04-12 21:12:00|34959.7|34839.7|34960.5|34840.5|34961|34841|34959.7|34839.7|4
1649797930000|2022-04-12 21:12:10|34960.4|34840.4|34956.8|34836.8|34960.7|34840.7|34956.2|34836.2|8
1649797940000|2022-04-12 21:12:20|34957.1|34837.1|34932.3|34812.3|34957.1|34837.1|34932.3|34812.3|11
1649797950000|2022-04-12 21:12:30|34937.9|34817.9|34938.6|34818.6|34948.3|34828.3|34937.9|34817.9|9
1649797960000|2022-04-12 21:12:40|34940.7|34820.7|34969.2|34849.2|34969.2|34849.2|34936.4|34816.4|8
1649797970000|2022-04-12 21:12:50|34966.2|34846.2|34961.5|34841.5|34966.2|34846.2|34958.4|34838.4|6
1649797980000|2022-04-12 21:13:00|34964.3|34844.3|34966.9|34846.9|34970.2|34850.2|34964.3|34844.3|8
1649797990000|2022-04-12 21:13:10|34959.9|34839.9|34964.9|34844.9|34966.2|34846.2|34959.9|34839.9|7
1649798000000|2022-04-12 21:13:20|34964.4|34844.4|34966|34846|34966|34846|34963.1|34843.1|8
1649798010000|2022-04-12 21:13:30|34969.3|34849.3|34962.1|34842.1|34970.7|34850.7|34961|34841|10
1649798020000|2022-04-12 21:13:40|34963.4|34843.4|34965.2|34845.2|34966.5|34846.5|34963.4|34843.4|6
1649798030000|2022-04-12 21:13:50|34965.9|34845.9|34959.9|34839.9|34965.9|34845.9|34957|34837|5
1649798040000|2022-04-12 21:14:00|34960|34840|34966.2|34846.2|34970.1|34850.1|34960|34840|8
1649798050000|2022-04-12 21:14:10|34966.9|34846.9|34963.5|34843.5|34967.6|34847.6|34959.3|34839.3|9
1649798060000|2022-04-12 21:14:20|34966.6|34846.6|34966.3|34846.3|34967.9|34847.9|34965.2|34845.2|4
1649798070000|2022-04-12 21:14:30|34965.3|34845.3|34960.1|34840.1|34965.3|34845.3|34960.1|34840.1|6
1649798080000|2022-04-12 21:14:40|34966.2|34846.2|34966.1|34846.1|34966.2|34846.2|34966.1|34846.1|4
1649798090000|2022-04-12 21:14:50|34966.2|34846.2|34973.9|34853.9|34977.7|34857.7|34954|34834|7
1649798100000|2022-04-12 21:15:00|34971.3|34851.3|34988|34868|35002.6|34882.6|34971.3|34851.3|10
1649798110000|2022-04-12 21:15:10|34982.5|34862.5|34982.6|34862.6|34982.6|34862.6|34982.5|34862.5|2
1649798120000|2022-04-12 21:15:20|34983.6|34863.6|34986.2|34866.2|34986.9|34866.9|34983.6|34863.6|11
1649798130000|2022-04-12 21:15:30|34985.7|34865.7|34988.1|34868.1|34989.2|34869.2|34984.5|34864.5|9
1649798140000|2022-04-12 21:15:40|34989|34869|34986|34866|34991.9|34871.9|34986|34866|6
1649798150000|2022-04-12 21:15:50|34987.3|34867.3|34989.1|34869.1|34989.1|34869.1|34987.3|34867.3|6
1649798160000|2022-04-12 21:16:00|34989|34869|34985.4|34865.4|34991.5|34871.5|34985.3|34865.3|12
1649798170000|2022-04-12 21:16:10|34985.3|34865.3|34983.7|34863.7|34987|34867|34983.1|34863.1|7
1649798180000|2022-04-12 21:16:20|34984.3|34864.3|34984.4|34864.4|34985.3|34865.3|34983.7|34863.7|8
1649798190000|2022-04-12 21:16:30|34983.1|34863.1|34990.6|34870.6|34997.3|34877.3|34983.1|34863.1|13
1649798200000|2022-04-12 21:16:40|34990.5|34870.5|34989.3|34869.3|34990.7|34870.7|34989.2|34869.2|6
1649798210000|2022-04-12 21:16:50|34989.1|34869.1|34994.3|34874.3|34994.3|34874.3|34989.1|34869.1|5
1649798220000|2022-04-12 21:17:00|34993.7|34873.7|34996.8|34876.8|35010.7|34890.7|34985.2|34865.2|16
1649798230000|2022-04-12 21:17:10|35011.7|34891.7|34993.6|34873.6|35011.7|34891.7|34990.8|34870.8|14
1649798240000|2022-04-12 21:17:20|34994.3|34874.3|34993.6|34873.6|34994.3|34874.3|34989.6|34869.6|6
1649798250000|2022-04-12 21:17:30|34989.6|34869.6|34983.9|34863.9|35002.1|34882.1|34977.8|34857.8|11
1649798260000|2022-04-12 21:17:40|34982.3|34862.3|34982.9|34862.9|34986.4|34866.4|34981.7|34861.7|7
1649798270000|2022-04-12 21:17:50|34982.8|34862.8|34985.1|34865.1|34985.1|34865.1|34982.8|34862.8|5
1649798280000|2022-04-12 21:18:00|34984.7|34864.7|34985.2|34865.2|34985.5|34865.5|34975.8|34855.8|12
1649798290000|2022-04-12 21:18:10|34985.5|34865.5|34992.2|34872.2|34992.2|34872.2|34985.5|34865.5|10
1649798300000|2022-04-12 21:18:20|34992.1|34872.1|34996.6|34876.6|34998.4|34878.4|34979.1|34859.1|20
1649798310000|2022-04-12 21:18:30|34994.3|34874.3|34997.4|34877.4|35000.1|34880.1|34994|34874|19
1649798320000|2022-04-12 21:18:40|34995.4|34875.4|34995.5|34875.5|34997.7|34877.7|34992.6|34872.6|9
1649798330000|2022-04-12 21:18:50|34996.6|34876.6|34997.4|34877.4|34997.9|34877.9|34995.2|34875.2|12
1649798340000|2022-04-12 21:19:00|34998.4|34878.4|34995.8|34875.8|34999.3|34879.3|34994|34874|10
1649798350000|2022-04-12 21:19:10|34995.2|34875.2|34997.1|34877.1|34997.8|34877.8|34995.2|34875.2|5
1649798360000|2022-04-12 21:19:20|34998|34878|35000.3|34880.3|35000.3|34880.3|34995.6|34875.6|7
1649798370000|2022-04-12 21:19:30|35000.9|34880.9|34992.5|34872.5|35000.9|34880.9|34991.7|34871.7|6
1649798380000|2022-04-12 21:19:40|34993.9|34873.9|34999|34879|34999|34879|34993.9|34873.9|5
1649798390000|2022-04-12 21:19:50|34998.8|34878.8|35003.9|34883.9|35003.9|34883.9|34998.8|34878.8|4
1649798400000|2022-04-12 21:20:00|34992.5|34872.5|34997.2|34877.2|34997.2|34877.2|34992.5|34872.5|3
1649798410000|2022-04-12 21:20:10|34996.4|34876.4|34998.4|34878.4|34999.2|34879.2|34996.4|34876.4|5
1649798420000|2022-04-12 21:20:20|34998.7|34878.7|34999.6|34879.6|34999.6|34879.6|34998.7|34878.7|3
1649798430000|2022-04-12 21:20:30|35005|34885|34998.3|34878.3|35005|34885|34993.5|34873.5|5
1649798440000|2022-04-12 21:20:40|34998.7|34878.7|34998.7|34878.7|34998.7|34878.7|34998.7|34878.7|1
1649798450000|2022-04-12 21:20:50|34997.5|34877.5|34994.7|34874.7|34999.6|34879.6|34994.7|34874.7|6
1649798460000|2022-04-12 21:21:00|34998.7|34878.7|34999.1|34879.1|34999.5|34879.5|34998.6|34878.6|5
1649798470000|2022-04-12 21:21:10|34998.9|34878.9|34999.5|34879.5|34999.5|34879.5|34998.6|34878.6|3
1649798480000|2022-04-12 21:21:20|35004.8|34884.8|34991.3|34871.3|35004.8|34884.8|34989.9|34869.9|4
1649798490000|2022-04-12 21:21:30|34989.7|34869.7|34998.2|34878.2|34998.2|34878.2|34989.7|34869.7|10
1649798500000|2022-04-12 21:21:40|34998.5|34878.5|35000|34880|35000|34880|34996.9|34876.9|9
1649798510000|2022-04-12 21:21:50|34997.9|34877.9|34992|34872|34999.1|34879.1|34992|34872|4
1649798520000|2022-04-12 21:22:00|34994.4|34874.4|34998.6|34878.6|34998.6|34878.6|34994.4|34874.4|4
1649798540000|2022-04-12 21:22:20|34993.8|34873.8|34993.8|34873.8|34993.8|34873.8|34993.8|34873.8|1
1649798550000|2022-04-12 21:22:30|34997.2|34877.2|34998.4|34878.4|34998.8|34878.8|34995.3|34875.3|12
1649798560000|2022-04-12 21:22:40|34997.8|34877.8|34994.1|34874.1|34998.9|34878.9|34994.1|34874.1|11
1649798570000|2022-04-12 21:22:50|34995.9|34875.9|34998.1|34878.1|34998.8|34878.8|34995.9|34875.9|7
1649798580000|2022-04-12 21:23:00|34998.6|34878.6|34993.8|34873.8|35002.4|34882.4|34993.4|34873.4|4
1649798590000|2022-04-12 21:23:10|34994.9|34874.9|35000|34880|35000|34880|34994.9|34874.9|6
1649798600000|2022-04-12 21:23:20|34999.8|34879.8|35000.2|34880.2|35000.2|34880.2|34999.8|34879.8|2
1649798610000|2022-04-12 21:23:30|35000|34880|34995.9|34875.9|35002.7|34882.7|34994.3|34874.3|4
1649798620000|2022-04-12 21:23:40|34996.2|34876.2|35004.9|34884.9|35004.9|34884.9|34996.2|34876.2|3
1649798630000|2022-04-12 21:23:50|35001.2|34881.2|35000.7|34880.7|35002|34882|35000.4|34880.4|6
1649798640000|2022-04-12 21:24:00|35002.1|34882.1|34996.2|34876.2|35002.7|34882.7|34994.8|34874.8|5
1649798650000|2022-04-12 21:24:10|34997.4|34877.4|34998.6|34878.6|35000.8|34880.8|34995.7|34875.7|9
1649798660000|2022-04-12 21:24:20|34998.4|34878.4|34989.1|34869.1|34998.4|34878.4|34977.1|34857.1|10
1649798670000|2022-04-12 21:24:30|34989|34869|34975.4|34855.4|34989.1|34869.1|34975.4|34855.4|12
1649798680000|2022-04-12 21:24:40|34977.4|34857.4|34980.3|34860.3|34980.5|34860.5|34977.3|34857.3|14
1649798690000|2022-04-12 21:24:50|34980.5|34860.5|34989.3|34869.3|34992.3|34872.3|34975.4|34855.4|14
1649798700000|2022-04-12 21:25:00|34989.4|34869.4|34992|34872|34992|34872|34988.6|34868.6|9
1649798710000|2022-04-12 21:25:10|34993.2|34873.2|34988.9|34868.9|34993.2|34873.2|34981.9|34861.9|10
1649798720000|2022-04-12 21:25:20|34990.9|34870.9|34991.4|34871.4|34991.5|34871.5|34986.4|34866.4|6
1649798730000|2022-04-12 21:25:30|34992.9|34872.9|34988|34868|34992.9|34872.9|34986|34866|13
1649798740000|2022-04-12 21:25:40|34987.9|34867.9|34987|34867|34987.9|34867.9|34982.5|34862.5|11
1649798750000|2022-04-12 21:25:50|34986.5|34866.5|34988.3|34868.3|34989.3|34869.3|34986.5|34866.5|12
1649798760000|2022-04-12 21:26:00|34987.7|34867.7|34985.5|34865.5|34994.7|34874.7|34981.4|34861.4|12
1649798770000|2022-04-12 21:26:10|34985.4|34865.4|34983.9|34863.9|34989.5|34869.5|34983.9|34863.9|15
1649798780000|2022-04-12 21:26:20|34985.4|34865.4|34988.5|34868.5|34989.7|34869.7|34985.3|34865.3|14
1649798790000|2022-04-12 21:26:30|34988.8|34868.8|34982.6|34862.6|34988.9|34868.9|34982.6|34862.6|12
1649798800000|2022-04-12 21:26:40|34986.5|34866.5|34985.5|34865.5|34987.2|34867.2|34984.3|34864.3|7
1649798810000|2022-04-12 21:26:50|34986.3|34866.3|34998.1|34878.1|35000.3|34880.3|34985.3|34865.3|9
1649798820000|2022-04-12 21:27:00|34985.8|34865.8|34989.4|34869.4|34992.8|34872.8|34985.8|34865.8|7
1649798830000|2022-04-12 21:27:10|34989.9|34869.9|34985|34865|34989.9|34869.9|34983.2|34863.2|6
1649798840000|2022-04-12 21:27:20|34981.9|34861.9|34982.4|34862.4|34983.9|34863.9|34978.7|34858.7|8
1649798850000|2022-04-12 21:27:30|34987.7|34867.7|34987|34867|34988.4|34868.4|34981.5|34861.5|9
1649798860000|2022-04-12 21:27:40|34987.3|34867.3|34987.3|34867.3|34987.3|34867.3|34983.1|34863.1|4
1649798870000|2022-04-12 21:27:50|35002|34882|34993.1|34873.1|35002|34882|34991.4|34871.4|7
1649798880000|2022-04-12 21:28:00|34991.2|34871.2|34986.3|34866.3|34991.2|34871.2|34986.3|34866.3|7
1649798890000|2022-04-12 21:28:10|34984.3|34864.3|34985.5|34865.5|34986.3|34866.3|34984.3|34864.3|5
1649798900000|2022-04-12 21:28:20|34981.9|34861.9|34982.3|34862.3|34984|34864|34981.9|34861.9|6
1649798910000|2022-04-12 21:28:30|34987.7|34867.7|34975.3|34855.3|34987.9|34867.9|34975.3|34855.3|4
1649798920000|2022-04-12 21:28:40|34983.2|34863.2|34982.1|34862.1|34986.9|34866.9|34982.1|34862.1|3
1649798930000|2022-04-12 21:28:50|34984.9|34864.9|34988|34868|34988|34868|34983.4|34863.4|7
1649798940000|2022-04-12 21:29:00|34987|34867|34986.4|34866.4|34989.4|34869.4|34986.4|34866.4|7
1649798950000|2022-04-12 21:29:10|34987.8|34867.8|34986.2|34866.2|34987.8|34867.8|34986|34866|4
1649798960000|2022-04-12 21:29:20|34981.5|34861.5|34981.9|34861.9|34984.7|34864.7|34981.5|34861.5|4
1649798970000|2022-04-12 21:29:30|34987.7|34867.7|34988|34868|34988|34868|34987.7|34867.7|3
1649798980000|2022-04-12 21:29:40|34982.4|34862.4|34981|34861|34982.4|34862.4|34977.5|34857.5|5
1649798990000|2022-04-12 21:29:50|34982.5|34862.5|34985.6|34865.6|34989.7|34869.7|34982.5|34862.5|9
1649799000000|2022-04-12 21:30:00|34986.1|34866.1|34987.7|34867.7|34990|34870|34986.1|34866.1|15
1649799010000|2022-04-12 21:30:10|34988.6|34868.6|34987.5|34867.5|34989.7|34869.7|34985.6|34865.6|12
1649799020000|2022-04-12 21:30:20|34988.4|34868.4|34987.1|34867.1|34989.3|34869.3|34985.7|34865.7|9
1649799030000|2022-04-12 21:30:30|34986.6|34866.6|34995.8|34875.8|34995.8|34875.8|34982.6|34862.6|14
1649799040000|2022-04-12 21:30:40|34995.7|34875.7|34993|34873|34995.8|34875.8|34984.5|34864.5|7
1649799050000|2022-04-12 21:30:50|34996|34876|34986.5|34866.5|34996|34876|34986.5|34866.5|10
1649799060000|2022-04-12 21:31:00|34987.3|34867.3|34992.3|34872.3|34993|34873|34987.3|34867.3|5
1649799070000|2022-04-12 21:31:10|34988|34868|34985.5|34865.5|34989.4|34869.4|34985.5|34865.5|8
1649799080000|2022-04-12 21:31:20|34991.6|34871.6|34991|34871|34991.6|34871.6|34989.4|34869.4|7
1649799090000|2022-04-12 21:31:30|34987.7|34867.7|34989.8|34869.8|34995.3|34875.3|34987.7|34867.7|18
1649799100000|2022-04-12 21:31:40|34991|34871|34986.5|34866.5|34991.1|34871.1|34985.7|34865.7|12
1649799110000|2022-04-12 21:31:50|34988.8|34868.8|34989.8|34869.8|34989.9|34869.9|34984.8|34864.8|6
1649799120000|2022-04-12 21:32:00|34986.9|34866.9|34985.7|34865.7|34988|34868|34985.1|34865.1|6
1649799130000|2022-04-12 21:32:10|34982.1|34862.1|34985.3|34865.3|34985.4|34865.4|34982.1|34862.1|4
1649799140000|2022-04-12 21:32:20|34987.4|34867.4|34994|34874|34996.7|34876.7|34983.8|34863.8|10
1649799150000|2022-04-12 21:32:30|34995|34875|34992.4|34872.4|34996.7|34876.7|34989.1|34869.1|8
1649799160000|2022-04-12 21:32:40|34993.4|34873.4|34990.4|34870.4|34994.7|34874.7|34987.3|34867.3|12
1649799170000|2022-04-12 21:32:50|34987.4|34867.4|34991.4|34871.4|34991.7|34871.7|34987.4|34867.4|10
1649799180000|2022-04-12 21:33:00|34990.4|34870.4|34989.8|34869.8|34991.6|34871.6|34985.9|34865.9|4
1649799190000|2022-04-12 21:33:10|34985.2|34865.2|34987.6|34867.6|34991|34871|34985.2|34865.2|10
1649799200000|2022-04-12 21:33:20|35001.2|34881.2|34994.6|34874.6|35001.7|34881.7|34994.5|34874.5|7
1649799210000|2022-04-12 21:33:30|34987.7|34867.7|34992.6|34872.6|34992.6|34872.6|34986.7|34866.7|5
1649799220000|2022-04-12 21:33:40|34994.5|34874.5|34983.4|34863.4|34994.5|34874.5|34981.3|34861.3|4
1649799230000|2022-04-12 21:33:50|34987.7|34867.7|34990.4|34870.4|34994.2|34874.2|34984.9|34864.9|11
1649799240000|2022-04-12 21:34:00|35006.5|34886.5|34999.5|34879.5|35006.5|34886.5|34994.9|34874.9|6
1649799250000|2022-04-12 21:34:10|34998.4|34878.4|34995.1|34875.1|34998.4|34878.4|34988.4|34868.4|8
1649799260000|2022-04-12 21:34:20|34996.8|34876.8|34992|34872|34996.8|34876.8|34992|34872|5
1649799270000|2022-04-12 21:34:30|34993.8|34873.8|34991.2|34871.2|34993.8|34873.8|34989.8|34869.8|5
1649799280000|2022-04-12 21:34:40|34991.1|34871.1|34986.9|34866.9|34991.1|34871.1|34986.9|34866.9|6
1649799290000|2022-04-12 21:34:50|34986.6|34866.6|34992.2|34872.2|34992.2|34872.2|34981.3|34861.3|8
1649799300000|2022-04-12 21:35:00|34991|34871|34988.1|34868.1|34994|34874|34984.9|34864.9|8
1649799310000|2022-04-12 21:35:10|34985.5|34865.5|34994.8|34874.8|34996.8|34876.8|34985.5|34865.5|3
1649799320000|2022-04-12 21:35:20|34996|34876|34990.5|34870.5|34996|34876|34989.7|34869.7|5
1649799330000|2022-04-12 21:35:30|34993.3|34873.3|34989.1|34869.1|34993.3|34873.3|34989.1|34869.1|7
1649799340000|2022-04-12 21:35:40|34989.6|34869.6|34983.5|34863.5|34990.2|34870.2|34983.5|34863.5|8
1649799350000|2022-04-12 21:35:50|34987.5|34867.5|34990.1|34870.1|34990.1|34870.1|34987.4|34867.4|8
1649799360000|2022-04-12 21:36:00|34988.6|34868.6|34994.5|34874.5|34994.5|34874.5|34985.8|34865.8|6
1649799370000|2022-04-12 21:36:10|34994.7|34874.7|34991.7|34871.7|34995.2|34875.2|34990.4|34870.4|10
1649799380000|2022-04-12 21:36:20|34993.2|34873.2|34991.4|34871.4|34993.5|34873.5|34990|34870|14
1649799390000|2022-04-12 21:36:30|34991.3|34871.3|34988.7|34868.7|34991.4|34871.4|34987.7|34867.7|13
1649799400000|2022-04-12 21:36:40|34988.8|34868.8|34991.3|34871.3|34991.3|34871.3|34984.3|34864.3|17
1649799410000|2022-04-12 21:36:50|34992.9|34872.9|34991|34871|34992.9|34872.9|34986.5|34866.5|26
1649799420000|2022-04-12 21:37:00|34991.4|34871.4|34995.1|34875.1|35002.8|34882.8|34990.3|34870.3|19
1649799430000|2022-04-12 21:37:10|34991.1|34871.1|34992.8|34872.8|34992.8|34872.8|34989.7|34869.7|9
1649799440000|2022-04-12 21:37:20|34988.6|34868.6|34985.7|34865.7|34989.3|34869.3|34985.7|34865.7|3
1649799450000|2022-04-12 21:37:30|34985.3|34865.3|34992.9|34872.9|34993|34873|34985.3|34865.3|15
1649799460000|2022-04-12 21:37:40|34991.7|34871.7|34987.2|34867.2|34992.9|34872.9|34987.2|34867.2|19
1649799470000|2022-04-12 21:37:50|34986.5|34866.5|34992.2|34872.2|34997|34877|34986.5|34866.5|20
1649799480000|2022-04-12 21:38:00|34994.7|34874.7|34989.5|34869.5|34994.8|34874.8|34989.1|34869.1|20
1649799490000|2022-04-12 21:38:10|34989.4|34869.4|34984.8|34864.8|34989.5|34869.5|34984.8|34864.8|20
1649799500000|2022-04-12 21:38:20|34984.9|34864.9|34993.7|34873.7|35002.7|34882.7|34984.3|34864.3|19
1649799510000|2022-04-12 21:38:30|34993.5|34873.5|34984.5|34864.5|34993.7|34873.7|34983|34863|21
1649799520000|2022-04-12 21:38:40|34986.2|34866.2|34985.3|34865.3|34986.7|34866.7|34983.1|34863.1|22
1649799530000|2022-04-12 21:38:50|34983.2|34863.2|34988.5|34868.5|34999.9|34879.9|34983.2|34863.2|21
1649799540000|2022-04-12 21:39:00|34988.6|34868.6|35008.5|34888.5|35012.6|34892.6|34988.4|34868.4|19
1649799550000|2022-04-12 21:39:10|35012.2|34892.2|35000.3|34880.3|35012.5|34892.5|34994.5|34874.5|18
1649799560000|2022-04-12 21:39:20|34997.9|34877.9|34993.2|34873.2|35000.1|34880.1|34993.2|34873.2|18
1649799570000|2022-04-12 21:39:30|34993.4|34873.4|34986.1|34866.1|34993.7|34873.7|34978.1|34858.1|18
1649799580000|2022-04-12 21:39:40|34985.9|34865.9|35002.2|34882.2|35002.4|34882.4|34985.6|34865.6|16
1649799590000|2022-04-12 21:39:50|35002.4|34882.4|35002.6|34882.6|35002.8|34882.8|34999.8|34879.8|14
1649799600000|2022-04-12 21:40:00|35000|34880|34993.1|34873.1|35015.8|34895.8|34989|34869|14
1649799610000|2022-04-12 21:40:10|34993|34873|34983|34863|34995.9|34875.9|34983|34863|10
1649799620000|2022-04-12 21:40:20|34985.8|34865.8|34987.2|34867.2|34987.2|34867.2|34983.3|34863.3|6
1649799630000|2022-04-12 21:40:30|34988.1|34868.1|34988.3|34868.3|34992.1|34872.1|34985.1|34865.1|8
1649799640000|2022-04-12 21:40:40|35000.4|34880.4|34994|34874|35007.2|34887.2|34988.2|34868.2|6
1649799650000|2022-04-12 21:40:50|34988.2|34868.2|34991.8|34871.8|34991.8|34871.8|34988.2|34868.2|4
1649799660000|2022-04-12 21:41:00|34987.6|34867.6|34988.7|34868.7|34989.1|34869.1|34984.6|34864.6|6
1649799670000|2022-04-12 21:41:10|34990|34870|34984.6|34864.6|34990|34870|34981.8|34861.8|5
1649799680000|2022-04-12 21:41:20|34987.2|34867.2|34984.6|34864.6|34988.3|34868.3|34984.6|34864.6|3
1649799690000|2022-04-12 21:41:30|34985.1|34865.1|34991.3|34871.3|34991.3|34871.3|34983|34863|6
1649799700000|2022-04-12 21:41:40|34991.2|34871.2|34991.2|34871.2|34991.2|34871.2|34982.2|34862.2|7
1649799710000|2022-04-12 21:41:50|34990.8|34870.8|34982.9|34862.9|34990.8|34870.8|34981.3|34861.3|5
1649799720000|2022-04-12 21:42:00|34980.1|34860.1|34985.2|34865.2|34985.2|34865.2|34980.1|34860.1|4
1649799730000|2022-04-12 21:42:10|34980.8|34860.8|34991.1|34871.1|34991.1|34871.1|34980.8|34860.8|5
1649799740000|2022-04-12 21:42:20|34990.4|34870.4|34990.7|34870.7|34991.1|34871.1|34990.4|34870.4|3
1649799750000|2022-04-12 21:42:30|34992.8|34872.8|34992.8|34872.8|34992.8|34872.8|34989.7|34869.7|4
1649799780000|2022-04-12 21:43:00|34993.6|34873.6|34986.7|34866.7|34993.6|34873.6|34984.7|34864.7|8
1649799790000|2022-04-12 21:43:10|34988.2|34868.2|34989.2|34869.2|34990.9|34870.9|34988.2|34868.2|16
1649799800000|2022-04-12 21:43:20|34989.3|34869.3|34990.4|34870.4|34990.4|34870.4|34988.5|34868.5|20
1649799810000|2022-04-12 21:43:30|34990.2|34870.2|34988.1|34868.1|34990.2|34870.2|34987.8|34867.8|18
1649799820000|2022-04-12 21:43:40|34987.9|34867.9|34990.9|34870.9|34991|34871|34985.2|34865.2|18
1649799830000|2022-04-12 21:43:50|34991|34871|34988.3|34868.3|34993.3|34873.3|34988.3|34868.3|13
1649799840000|2022-04-12 21:44:00|34987.9|34867.9|34988.7|34868.7|34988.7|34868.7|34984.6|34864.6|11
1649799850000|2022-04-12 21:44:10|34988.6|34868.6|34985.8|34865.8|34988.6|34868.6|34983.3|34863.3|5
1649799860000|2022-04-12 21:44:20|34996.2|34876.2|34994.9|34874.9|34996.9|34876.9|34994.9|34874.9|4
1649799870000|2022-04-12 21:44:30|34990.1|34870.1|34994.1|34874.1|35001.7|34881.7|34989.9|34869.9|5
1649799880000|2022-04-12 21:44:40|34995.6|34875.6|34999|34879|34999.3|34879.3|34994.2|34874.2|8
1649799890000|2022-04-12 21:44:50|34991.8|34871.8|34991.5|34871.5|34991.8|34871.8|34991.5|34871.5|2
1649799900000|2022-04-12 21:45:00|34992.3|34872.3|34990.8|34870.8|34992.3|34872.3|34962|34842|8
1649799910000|2022-04-12 21:45:10|34986.9|34866.9|34998.4|34878.4|34998.4|34878.4|34977.1|34857.1|7
1649799920000|2022-04-12 21:45:20|34999.4|34879.4|34993.1|34873.1|34999.4|34879.4|34991.7|34871.7|10
1649799930000|2022-04-12 21:45:30|34991.8|34871.8|34989.8|34869.8|34991.9|34871.9|34986.7|34866.7|13
1649799940000|2022-04-12 21:45:40|34985.2|34865.2|34984.3|34864.3|34989.2|34869.2|34984.3|34864.3|10
1649799950000|2022-04-12 21:45:50|34986.9|34866.9|34986.8|34866.8|34988.4|34868.4|34985.2|34865.2|7
1649799960000|2022-04-12 21:46:00|34987.6|34867.6|34985.8|34865.8|34988.5|34868.5|34983.2|34863.2|10
1649799970000|2022-04-12 21:46:10|34988.3|34868.3|34989|34869|34989|34869|34988.3|34868.3|2
1649799980000|2022-04-12 21:46:20|34991.1|34871.1|34985.6|34865.6|34991.1|34871.1|34981.3|34861.3|24
1649799990000|2022-04-12 21:46:30|34986.5|34866.5|34984.1|34864.1|34986.5|34866.5|34983|34863|9
1649800000000|2022-04-12 21:46:40|34985|34865|34984.7|34864.7|34986|34866|34982.9|34862.9|7
1649800010000|2022-04-12 21:46:50|34990.6|34870.6|34983.4|34863.4|34990.6|34870.6|34979.6|34859.6|9
1649800020000|2022-04-12 21:47:00|34985.9|34865.9|34982.3|34862.3|34986.3|34866.3|34980.7|34860.7|11
1649800030000|2022-04-12 21:47:10|34984.1|34864.1|34981.2|34861.2|34984.1|34864.1|34977.7|34857.7|7
1649800040000|2022-04-12 21:47:20|34983.8|34863.8|34980.1|34860.1|34988.8|34868.8|34979.9|34859.9|25
1649800050000|2022-04-12 21:47:30|34989|34869|34996.3|34876.3|34997|34877|34980.7|34860.7|29
1649800060000|2022-04-12 21:47:40|34982|34862|34983.3|34863.3|34998.5|34878.5|34982|34862|21
1649800070000|2022-04-12 21:47:50|34982.8|34862.8|34982.7|34862.7|34984.7|34864.7|34979.7|34859.7|18
1649800080000|2022-04-12 21:48:00|34981.4|34861.4|34987.1|34867.1|34988.3|34868.3|34981.4|34861.4|8
1649800090000|2022-04-12 21:48:10|34987.8|34867.8|34987|34867|34987.8|34867.8|34983.9|34863.9|5
1649800100000|2022-04-12 21:48:20|34988.3|34868.3|34981.2|34861.2|34988.4|34868.4|34980.2|34860.2|5
1649800110000|2022-04-12 21:48:30|34981.7|34861.7|34979.7|34859.7|34981.7|34861.7|34978.1|34858.1|6
1649800120000|2022-04-12 21:48:40|34973.7|34853.7|34984|34864|34984.6|34864.6|34973.7|34853.7|9
1649800130000|2022-04-12 21:48:50|34984.3|34864.3|34982.9|34862.9|34989.4|34869.4|34979.6|34859.6|6
1649800140000|2022-04-12 21:49:00|34979.6|34859.6|34983.2|34863.2|34984.5|34864.5|34979.6|34859.6|15
1649800150000|2022-04-12 21:49:10|34983.3|34863.3|34982.4|34862.4|34983.3|34863.3|34981.4|34861.4|23
1649800160000|2022-04-12 21:49:20|34982.6|34862.6|34984.4|34864.4|34984.4|34864.4|34981.6|34861.6|9
1649800170000|2022-04-12 21:49:30|34983.4|34863.4|34982.4|34862.4|34984.1|34864.1|34980.3|34860.3|9
1649800180000|2022-04-12 21:49:40|34983.4|34863.4|34983.6|34863.6|34984.9|34864.9|34983.4|34863.4|4
1649800190000|2022-04-12 21:49:50|34984.6|34864.6|34980.6|34860.6|34984.6|34864.6|34978.4|34858.4|4
1649800200000|2022-04-12 21:50:00|34983.9|34863.9|34981.7|34861.7|34984.4|34864.4|34980|34860|6
1649800210000|2022-04-12 21:50:10|34983.9|34863.9|34979.2|34859.2|34983.9|34863.9|34979.2|34859.2|3
1649800220000|2022-04-12 21:50:20|34979.8|34859.8|34981.7|34861.7|34981.7|34861.7|34979.8|34859.8|4
1649800230000|2022-04-12 21:50:30|34982.8|34862.8|34985|34865|34987.8|34867.8|34978|34858|10
1649800240000|2022-04-12 21:50:40|34979.5|34859.5|34980|34860|34982.7|34862.7|34974.9|34854.9|5
1649800250000|2022-04-12 21:50:50|34976.2|34856.2|34979.4|34859.4|34983.5|34863.5|34976.2|34856.2|32
1649800260000|2022-04-12 21:51:00|34979.5|34859.5|34979.8|34859.8|34982.1|34862.1|34978.7|34858.7|22
1649800270000|2022-04-12 21:51:10|34983.9|34863.9|34980.8|34860.8|34983.9|34863.9|34979.6|34859.6|15
1649800280000|2022-04-12 21:51:20|34980|34860|34980.9|34860.9|34980.9|34860.9|34977.5|34857.5|6
1649800290000|2022-04-12 21:51:30|34979.6|34859.6|34977.1|34857.1|34980.5|34860.5|34975.4|34855.4|7
1649800300000|2022-04-12 21:51:40|34977.7|34857.7|34979.6|34859.6|34979.6|34859.6|34977.7|34857.7|5
1649800310000|2022-04-12 21:51:50|34979.5|34859.5|34975.2|34855.2|34979.6|34859.6|34973|34853|7
1649800320000|2022-04-12 21:52:00|34985.2|34865.2|34981.4|34861.4|34985.6|34865.6|34981.4|34861.4|11
1649800330000|2022-04-12 21:52:10|34981.2|34861.2|34983.7|34863.7|34984.6|34864.6|34978.7|34858.7|8
1649800340000|2022-04-12 21:52:20|34983.4|34863.4|34982.3|34862.3|34984.8|34864.8|34981.2|34861.2|7
1649800350000|2022-04-12 21:52:30|34979.7|34859.7|34982.9|34862.9|34983.4|34863.4|34979.7|34859.7|6
1649800360000|2022-04-12 21:52:40|34980.4|34860.4|34983.1|34863.1|34983.1|34863.1|34980.3|34860.3|4
1649800370000|2022-04-12 21:52:50|34979.8|34859.8|34979.8|34859.8|34979.8|34859.8|34979.7|34859.7|3
1649800380000|2022-04-12 21:53:00|34979.7|34859.7|34979.7|34859.7|34979.8|34859.8|34979.7|34859.7|3
1649800400000|2022-04-12 21:53:20|34985.6|34865.6|34981.8|34861.8|34985.6|34865.6|34981.1|34861.1|6
1649800410000|2022-04-12 21:53:30|34981.2|34861.2|34977.4|34857.4|34981.2|34861.2|34976.3|34856.3|8
1649800420000|2022-04-12 21:53:40|34978|34858|34976.3|34856.3|34978.7|34858.7|34976.3|34856.3|3
1649800430000|2022-04-12 21:53:50|34975.9|34855.9|34979.6|34859.6|34979.6|34859.6|34975.4|34855.4|4
1649800440000|2022-04-12 21:54:00|34972.6|34852.6|34976.9|34856.9|34977|34857|34972.6|34852.6|6
1649800450000|2022-04-12 21:54:10|34974.3|34854.3|34979.2|34859.2|34979.2|34859.2|34973.2|34853.2|4
1649800460000|2022-04-12 21:54:20|34979|34859|34989.5|34869.5|34991.9|34871.9|34978.5|34858.5|8
1649800470000|2022-04-12 21:54:30|34985.2|34865.2|34982.6|34862.6|34993.6|34873.6|34982.6|34862.6|7
1649800480000|2022-04-12 21:54:40|34983.2|34863.2|34986.9|34866.9|34988.8|34868.8|34983.2|34863.2|8
1649800490000|2022-04-12 21:54:50|34985.7|34865.7|34979.6|34859.6|34985.7|34865.7|34979.6|34859.6|3
1649800500000|2022-04-12 21:55:00|34989.3|34869.3|34983.5|34863.5|34989.3|34869.3|34983.5|34863.5|15
1649800510000|2022-04-12 21:55:10|34983.4|34863.4|34985.6|34865.6|34985.6|34865.6|34980.8|34860.8|10
1649800520000|2022-04-12 21:55:20|34984.3|34864.3|34986.6|34866.6|34990.8|34870.8|34983.9|34863.9|15
1649800530000|2022-04-12 21:55:30|34985.3|34865.3|34985.4|34865.4|34986.9|34866.9|34983.7|34863.7|13
1649800540000|2022-04-12 21:55:40|34985.7|34865.7|34984.3|34864.3|34986.1|34866.1|34984.3|34864.3|12
1649800550000|2022-04-12 21:55:50|34985.4|34865.4|34981.9|34861.9|34987.1|34867.1|34978.9|34858.9|10
1649800560000|2022-04-12 21:56:00|34982.9|34862.9|34982.3|34862.3|34987.1|34867.1|34982.3|34862.3|9
1649800570000|2022-04-12 21:56:10|34982.4|34862.4|34990.5|34870.5|34990.6|34870.6|34982.4|34862.4|8
1649800580000|2022-04-12 21:56:20|34990.6|34870.6|34985.4|34865.4|34994.9|34874.9|34985.4|34865.4|8
1649800590000|2022-04-12 21:56:30|34986.4|34866.4|34993.5|34873.5|34994.9|34874.9|34986.4|34866.4|5
1649800600000|2022-04-12 21:56:40|34993|34873|34990.2|34870.2|34993|34873|34990.2|34870.2|2
1649800610000|2022-04-12 21:56:50|34990.1|34870.1|34990.1|34870.1|34990.1|34870.1|34990.1|34870.1|1
1649800630000|2022-04-12 21:57:10|35005.8|34885.8|34985.7|34865.7|35008.4|34888.4|34985.7|34865.7|5
1649800640000|2022-04-12 21:57:20|34987.3|34867.3|34990.5|34870.5|34990.5|34870.5|34987.3|34867.3|2
1649800650000|2022-04-12 21:57:30|34992.2|34872.2|34986.4|34866.4|34994.9|34874.9|34986.4|34866.4|4
1649800660000|2022-04-12 21:57:40|34990.1|34870.1|34990.1|34870.1|34990.1|34870.1|34990.1|34870.1|1
1649800670000|2022-04-12 21:57:50|34990|34870|34990|34870|34990|34870|34990|34870|1
1649800710000|2022-04-12 21:58:30|34990.2|34870.2|34981.6|34861.6|34990.2|34870.2|34981.6|34861.6|7
1649800720000|2022-04-12 21:58:40|34983.9|34863.9|34984.7|34864.7|34989.9|34869.9|34977.4|34857.4|11
1649800730000|2022-04-12 21:58:50|34977.4|34857.4|34982.7|34862.7|34986.7|34866.7|34977.4|34857.4|10
1649800740000|2022-04-12 21:59:00|34984.5|34864.5|34992.6|34872.6|34994.1|34874.1|34984.5|34864.5|7
1649800750000|2022-04-12 21:59:10|35002.6|34882.6|34985.3|34865.3|35002.6|34882.6|34981.9|34861.9|8
1649800760000|2022-04-12 21:59:20|34986.3|34866.3|34992.8|34872.8|34992.8|34872.8|34980|34860|5
1649800770000|2022-04-12 21:59:30|34989.3|34869.3|34983.7|34863.7|34989.3|34869.3|34983.7|34863.7|11
1649800780000|2022-04-12 21:59:40|34985.1|34865.1|34985.8|34865.8|34987|34867|34981.2|34861.2|12
1649800790000|2022-04-12 21:59:50|34987.2|34867.2|34986.5|34866.5|34994.7|34874.7|34985.2|34865.2|9
1649800800000|2022-04-12 22:00:00|34989.8|34869.8|34994.2|34874.2|35002.3|34882.3|34988.4|34868.4|27
1649800810000|2022-04-12 22:00:10|34993.5|34873.5|35001.8|34881.8|35004.1|34884.1|34992.9|34872.9|17
1649800820000|2022-04-12 22:00:20|35002|34882|35001.9|34881.9|35002.7|34882.7|34999.3|34879.3|9
1649800830000|2022-04-12 22:00:30|34998.4|34878.4|34999.2|34879.2|34999.5|34879.5|34997.9|34877.9|15
1649800840000|2022-04-12 22:00:40|34998.2|34878.2|34995|34875|35012.6|34892.6|34995|34875|17
1649800850000|2022-04-12 22:00:50|34996.4|34876.4|34998.9|34878.9|35000.8|34880.8|34995.6|34875.6|13
1649800860000|2022-04-12 22:01:00|34999.5|34879.5|34997.1|34877.1|35004.4|34884.4|34996.9|34876.9|18
1649800870000|2022-04-12 22:01:10|35001.6|34881.6|34998.9|34878.9|35001.8|34881.8|34998.9|34878.9|15
1649800880000|2022-04-12 22:01:20|34998.4|34878.4|34995.5|34875.5|35000.8|34880.8|34995.5|34875.5|11
1649800890000|2022-04-12 22:01:30|34996.6|34876.6|35004.8|34884.8|35005.6|34885.6|34996.5|34876.5|19
1649800900000|2022-04-12 22:01:40|35003.3|34883.3|34994.8|34874.8|35003.3|34883.3|34991.7|34871.7|13
1649800910000|2022-04-12 22:01:50|34995.8|34875.8|35009.9|34889.9|35012.2|34892.2|34995.8|34875.8|9
1649800920000|2022-04-12 22:02:00|35000.2|34880.2|35002.2|34882.2|35003.3|34883.3|34997|34877|8
1649800930000|2022-04-12 22:02:10|35001.6|34881.6|35000.6|34880.6|35001.9|34881.9|34999.2|34879.2|8
1649800940000|2022-04-12 22:02:20|34998.8|34878.8|34991.7|34871.7|35001.1|34881.1|34990.5|34870.5|11
1649800950000|2022-04-12 22:02:30|34992.1|34872.1|35001.4|34881.4|35003.4|34883.4|34992.1|34872.1|9
1649800960000|2022-04-12 22:02:40|35001.2|34881.2|35004.1|34884.1|35004.1|34884.1|34997.6|34877.6|10
1649800970000|2022-04-12 22:02:50|35000.1|34880.1|35005.5|34885.5|35008.9|34888.9|35000.1|34880.1|9
1649800980000|2022-04-12 22:03:00|35004.3|34884.3|34997.4|34877.4|35004.3|34884.3|34997.4|34877.4|13
1649800990000|2022-04-12 22:03:10|34997.8|34877.8|35001|34881|35001|34881|34996.5|34876.5|8
1649801000000|2022-04-12 22:03:20|34999.3|34879.3|35000.2|34880.2|35002|34882|34996.9|34876.9|7
1649801010000|2022-04-12 22:03:30|35003.8|34883.8|34975.7|34855.7|35003.8|34883.8|34975.7|34855.7|7
1649801020000|2022-04-12 22:03:40|34978.3|34858.3|34982.9|34862.9|34985.6|34865.6|34978.3|34858.3|11
1649801030000|2022-04-12 22:03:50|34988.2|34868.2|35002.3|34882.3|35007|34887|34988.2|34868.2|12
1649801040000|2022-04-12 22:04:00|35002.5|34882.5|34986.4|34866.4|35002.5|34882.5|34977.6|34857.6|13
1649801050000|2022-04-12 22:04:10|34984.9|34864.9|34999.9|34879.9|34999.9|34879.9|34984.9|34864.9|11
1649801060000|2022-04-12 22:04:20|34983.7|34863.7|34980.9|34860.9|34995.1|34875.1|34977.1|34857.1|7
1649801070000|2022-04-12 22:04:30|34985.1|34865.1|34992.4|34872.4|34992.4|34872.4|34979|34859|11
1649801080000|2022-04-12 22:04:40|34996.7|34876.7|34992.9|34872.9|34996.7|34876.7|34988.1|34868.1|8
1649801090000|2022-04-12 22:04:50|34991.5|34871.5|34995.6|34875.6|35001|34881|34991.5|34871.5|11
1649801100000|2022-04-12 22:05:00|34995.7|34875.7|34998.4|34878.4|34998.5|34878.5|34993.1|34873.1|10
1649801110000|2022-04-12 22:05:10|34998.5|34878.5|34997|34877|34998.8|34878.8|34988.6|34868.6|7
1649801120000|2022-04-12 22:05:20|34996.9|34876.9|34997.4|34877.4|35002.3|34882.3|34996.8|34876.8|17
1649801130000|2022-04-12 22:05:30|34997.8|34877.8|34996|34876|35002.1|34882.1|34992.1|34872.1|11
1649801140000|2022-04-12 22:05:40|34995.7|34875.7|34997.1|34877.1|34997.7|34877.7|34995.4|34875.4|14
1649801150000|2022-04-12 22:05:50|34997.3|34877.3|35001.8|34881.8|35001.8|34881.8|34997.1|34877.1|13
1649801160000|2022-04-12 22:06:00|34993.7|34873.7|35003.3|34883.3|35004.4|34884.4|34993.7|34873.7|17
1649801170000|2022-04-12 22:06:10|35001.5|34881.5|34999.3|34879.3|35001.5|34881.5|34997.9|34877.9|16
1649801180000|2022-04-12 22:06:20|34999.2|34879.2|34997.9|34877.9|35000.3|34880.3|34997.5|34877.5|11
1649801190000|2022-04-12 22:06:30|34997.8|34877.8|34994.4|34874.4|34999.5|34879.5|34991.9|34871.9|12
1649801200000|2022-04-12 22:06:40|34994|34874|34996.6|34876.6|34999.8|34879.8|34994|34874|11
1649801210000|2022-04-12 22:06:50|34996.5|34876.5|35000.8|34880.8|35000.8|34880.8|34996.5|34876.5|8
1649801220000|2022-04-12 22:07:00|34997.4|34877.4|34999.1|34879.1|35002.2|34882.2|34996.5|34876.5|9
1649801230000|2022-04-12 22:07:10|34994|34874|34994|34874|34994.3|34874.3|34994|34874|5
1649801240000|2022-04-12 22:07:20|34994.2|34874.2|34991.7|34871.7|34994.9|34874.9|34988.8|34868.8|12
1649801250000|2022-04-12 22:07:30|34991.5|34871.5|34992.5|34872.5|34995|34875|34991.5|34871.5|21
1649801260000|2022-04-12 22:07:40|34992.4|34872.4|34992.3|34872.3|34992.5|34872.5|34992.3|34872.3|6
1649801270000|2022-04-12 22:07:50|34992.1|34872.1|34989.7|34869.7|34992.4|34872.4|34989.1|34869.1|14
1649801280000|2022-04-12 22:08:00|34989.6|34869.6|34987.9|34867.9|34991.5|34871.5|34987.2|34867.2|12
1649801290000|2022-04-12 22:08:10|34988.4|34868.4|34990.6|34870.6|34991.6|34871.6|34988|34868|11
1649801300000|2022-04-12 22:08:20|34990.7|34870.7|34989.4|34869.4|34990.7|34870.7|34986.3|34866.3|9
1649801310000|2022-04-12 22:08:30|34989.7|34869.7|34990.6|34870.6|34990.9|34870.9|34989.6|34869.6|14
1649801320000|2022-04-12 22:08:40|34990.3|34870.3|34989.8|34869.8|34991.3|34871.3|34989.1|34869.1|16
1649801330000|2022-04-12 22:08:50|34989.7|34869.7|34990|34870|34990.7|34870.7|34989.7|34869.7|10
1649801340000|2022-04-12 22:09:00|34989.9|34869.9|34990.7|34870.7|34990.7|34870.7|34989.6|34869.6|11
1649801350000|2022-04-12 22:09:10|34989.7|34869.7|34989.2|34869.2|34990.8|34870.8|34987.3|34867.3|12
1649801360000|2022-04-12 22:09:20|34989.4|34869.4|34990.3|34870.3|34990.3|34870.3|34989|34869|11
1649801370000|2022-04-12 22:09:30|34990.2|34870.2|34990.3|34870.3|34990.4|34870.4|34990.2|34870.2|6
1649801380000|2022-04-12 22:09:40|34990.4|34870.4|34990|34870|34990.4|34870.4|34989.4|34869.4|10
1649801390000|2022-04-12 22:09:50|34989.9|34869.9|34988.8|34868.8|34990.1|34870.1|34988.8|34868.8|10
1649801400000|2022-04-12 22:10:00|34989.1|34869.1|34990.2|34870.2|34990.9|34870.9|34988.4|34868.4|12
1649801410000|2022-04-12 22:10:10|34990.3|34870.3|34988.6|34868.6|34990.3|34870.3|34987.9|34867.9|8
1649801420000|2022-04-12 22:10:20|34988.4|34868.4|34986.2|34866.2|34990.2|34870.2|34985.9|34865.9|15
1649801430000|2022-04-12 22:10:30|34986.6|34866.6|34987.2|34867.2|34987.5|34867.5|34986.6|34866.6|11
1649801440000|2022-04-12 22:10:40|34987.3|34867.3|34987|34867|34987.5|34867.5|34987|34867|9
1649801450000|2022-04-12 22:10:50|34987.2|34867.2|34985.9|34865.9|34988.1|34868.1|34985.2|34865.2|10
1649801460000|2022-04-12 22:11:00|34985|34865|34985.9|34865.9|34986.4|34866.4|34985|34865|15
1649801470000|2022-04-12 22:11:10|34986.3|34866.3|34985.4|34865.4|34987.6|34867.6|34985.3|34865.3|12
1649801480000|2022-04-12 22:11:20|34985.6|34865.6|34985.1|34865.1|34985.6|34865.6|34984.4|34864.4|9
1649801490000|2022-04-12 22:11:30|34984.9|34864.9|34985.8|34865.8|34985.8|34865.8|34984.8|34864.8|12
1649801500000|2022-04-12 22:11:40|34985.7|34865.7|34985|34865|34986.1|34866.1|34984.6|34864.6|13
1649801510000|2022-04-12 22:11:50|34985.2|34865.2|34985.4|34865.4|34986.3|34866.3|34984.8|34864.8|8
1649801520000|2022-04-12 22:12:00|34984.7|34864.7|34984.7|34864.7|34985.7|34865.7|34984.6|34864.6|12
1649801530000|2022-04-12 22:12:10|34984.9|34864.9|34985.2|34865.2|34986.4|34866.4|34984.6|34864.6|18
1649801540000|2022-04-12 22:12:20|34985.3|34865.3|34986.1|34866.1|34986.1|34866.1|34985.3|34865.3|6
1649801550000|2022-04-12 22:12:30|34986.2|34866.2|34986|34866|34986.4|34866.4|34986|34866|5
1649801560000|2022-04-12 22:12:40|34985.9|34865.9|34985.3|34865.3|34987.6|34867.6|34984.9|34864.9|6
1649801570000|2022-04-12 22:12:50|34985.5|34865.5|34989.3|34869.3|34989.5|34869.5|34985.5|34865.5|11
1649801580000|2022-04-12 22:13:00|34986.6|34866.6|34988.3|34868.3|34990.5|34870.5|34986.6|34866.6|17
1649801590000|2022-04-12 22:13:10|34988.9|34868.9|34989.7|34869.7|34990.2|34870.2|34988.9|34868.9|10
1649801600000|2022-04-12 22:13:20|34989.4|34869.4|34990.4|34870.4|34991.8|34871.8|34989.4|34869.4|13
1649801610000|2022-04-12 22:13:30|34991.7|34871.7|34994.2|34874.2|34994.2|34874.2|34991.1|34871.1|6
1649801620000|2022-04-12 22:13:40|34994.1|34874.1|34990.2|34870.2|34994.5|34874.5|34988.3|34868.3|10
1649801630000|2022-04-12 22:13:50|34990.3|34870.3|34994.5|34874.5|34994.7|34874.7|34990.3|34870.3|13
1649801640000|2022-04-12 22:14:00|34994.8|34874.8|34990.3|34870.3|34994.8|34874.8|34987.8|34867.8|13
1649801650000|2022-04-12 22:14:10|34991.1|34871.1|34991.1|34871.1|34992.1|34872.1|34991.1|34871.1|5
1649801660000|2022-04-12 22:14:20|34990.8|34870.8|34991.6|34871.6|34992.1|34872.1|34990.5|34870.5|5
1649801670000|2022-04-12 22:14:30|34992|34872|34990.8|34870.8|34994.1|34874.1|34988.9|34868.9|13
1649801680000|2022-04-12 22:14:40|34993.8|34873.8|34994.5|34874.5|34995.1|34875.1|34993.6|34873.6|9
1649801690000|2022-04-12 22:14:50|34995.3|34875.3|34995.4|34875.4|34995.4|34875.4|34994.4|34874.4|7
1649801700000|2022-04-12 22:15:00|34994.8|34874.8|34990.5|34870.5|34995.5|34875.5|34990.4|34870.4|16
1649801710000|2022-04-12 22:15:10|34990.8|34870.8|34991.8|34871.8|34993|34873|34990.8|34870.8|8
1649801720000|2022-04-12 22:15:20|34991.9|34871.9|34988.5|34868.5|34995.7|34875.7|34988.5|34868.5|11
1649801730000|2022-04-12 22:15:30|34991.4|34871.4|34995.6|34875.6|34995.8|34875.8|34990.3|34870.3|13
1649801740000|2022-04-12 22:15:40|34995.3|34875.3|34995.3|34875.3|34995.6|34875.6|34995.1|34875.1|6
1649801750000|2022-04-12 22:15:50|34996.1|34876.1|34992|34872|34996.5|34876.5|34989.2|34869.2|11
1649801760000|2022-04-12 22:16:00|34993.1|34873.1|34994.3|34874.3|34994.6|34874.6|34993.1|34873.1|10
1649801770000|2022-04-12 22:16:10|34993.8|34873.8|34993.9|34873.9|34994.4|34874.4|34993.3|34873.3|7
1649801780000|2022-04-12 22:16:20|34994.2|34874.2|34997|34877|34997.5|34877.5|34994.2|34874.2|12
1649801790000|2022-04-12 22:16:30|34996.9|34876.9|34997.8|34877.8|34998.1|34878.1|34996.6|34876.6|10
1649801800000|2022-04-12 22:16:40|34997.6|34877.6|34996.5|34876.5|34997.9|34877.9|34995.1|34875.1|16
1649801810000|2022-04-12 22:16:50|34996.2|34876.2|34995.8|34875.8|34996.4|34876.4|34995.8|34875.8|4
1649801820000|2022-04-12 22:17:00|34996.4|34876.4|34996.1|34876.1|34996.4|34876.4|34994.9|34874.9|11
1649801830000|2022-04-12 22:17:10|34996.2|34876.2|34997.3|34877.3|34997.4|34877.4|34996.2|34876.2|8
1649801840000|2022-04-12 22:17:20|34997|34877|34997.8|34877.8|34997.8|34877.8|34995.5|34875.5|12
1649801850000|2022-04-12 22:17:30|34998.1|34878.1|34996|34876|34998.4|34878.4|34995.7|34875.7|10
1649801860000|2022-04-12 22:17:40|34995.9|34875.9|34996|34876|34996.2|34876.2|34995.3|34875.3|8
1649801870000|2022-04-12 22:17:50|34995.9|34875.9|34995|34875|34996.4|34876.4|34995|34875|5
1649801880000|2022-04-12 22:18:00|34995.3|34875.3|34995.7|34875.7|34995.9|34875.9|34995.3|34875.3|4
1649801890000|2022-04-12 22:18:10|34995.6|34875.6|34995|34875|34996.3|34876.3|34994.7|34874.7|7
1649801900000|2022-04-12 22:18:20|34995.1|34875.1|34995.2|34875.2|34995.2|34875.2|34995.1|34875.1|2
1649801910000|2022-04-12 22:18:30|34995.1|34875.1|34996.1|34876.1|34996.2|34876.2|34994.3|34874.3|13
1649801920000|2022-04-12 22:18:40|34996.3|34876.3|34993.7|34873.7|34996.3|34876.3|34993.5|34873.5|10
1649801930000|2022-04-12 22:18:50|34993.8|34873.8|34996.5|34876.5|34996.5|34876.5|34993.8|34873.8|3
1649801940000|2022-04-12 22:19:00|34996.6|34876.6|34997.7|34877.7|34997.7|34877.7|34995.5|34875.5|8
1649801950000|2022-04-12 22:19:10|34998.1|34878.1|34997.8|34877.8|34998.1|34878.1|34996.9|34876.9|12
1649801960000|2022-04-12 22:19:20|34998.1|34878.1|34997.6|34877.6|34998.1|34878.1|34995.5|34875.5|11
1649801970000|2022-04-12 22:19:30|34997.7|34877.7|34997.6|34877.6|34997.9|34877.9|34997.4|34877.4|9
1649801980000|2022-04-12 22:19:40|34996.4|34876.4|34997.8|34877.8|34997.9|34877.9|34996.4|34876.4|14
1649801990000|2022-04-12 22:19:50|34997.6|34877.6|34992.6|34872.6|34997.6|34877.6|34985.8|34865.8|14
1649802000000|2022-04-12 22:20:00|34993|34873|34994.6|34874.6|34997.1|34877.1|34992.8|34872.8|21
1649802010000|2022-04-12 22:20:10|34996.7|34876.7|34995.1|34875.1|34996.7|34876.7|34992.3|34872.3|13
1649802020000|2022-04-12 22:20:20|34994.6|34874.6|34995.6|34875.6|34996.1|34876.1|34970.4|34850.4|16
1649802030000|2022-04-12 22:20:30|34995.7|34875.7|34997.2|34877.2|34997.9|34877.9|34995.7|34875.7|9
1649802040000|2022-04-12 22:20:40|34997.3|34877.3|34996|34876|34997.5|34877.5|34994.7|34874.7|12
1649802050000|2022-04-12 22:20:50|34995.4|34875.4|34994.4|34874.4|34997|34877|34993.5|34873.5|10
1649802060000|2022-04-12 22:21:00|34995.7|34875.7|34995.8|34875.8|34996.2|34876.2|34995.5|34875.5|8
1649802070000|2022-04-12 22:21:10|34995.6|34875.6|34995.9|34875.9|34996.8|34876.8|34995.3|34875.3|14
1649802080000|2022-04-12 22:21:20|34996.6|34876.6|34994.7|34874.7|34997|34877|34994.7|34874.7|9
1649802090000|2022-04-12 22:21:30|34994.9|34874.9|34996.8|34876.8|34997.3|34877.3|34994.8|34874.8|15
1649802100000|2022-04-12 22:21:40|34996.6|34876.6|34996.7|34876.7|34997.3|34877.3|34996.6|34876.6|8
1649802110000|2022-04-12 22:21:50|34996.6|34876.6|34995.2|34875.2|34998.7|34878.7|34995.2|34875.2|5
1649802120000|2022-04-12 22:22:00|34993.8|34873.8|34997.7|34877.7|34997.7|34877.7|34993.8|34873.8|14
1649802130000|2022-04-12 22:22:10|34997.6|34877.6|34995.8|34875.8|34998.5|34878.5|34995.6|34875.6|10
1649802140000|2022-04-12 22:22:20|34996.2|34876.2|34996.7|34876.7|34996.8|34876.8|34996.2|34876.2|6
1649802150000|2022-04-12 22:22:30|34996.2|34876.2|34995.7|34875.7|34996.4|34876.4|34995.5|34875.5|7
1649802160000|2022-04-12 22:22:40|34995.9|34875.9|34997.8|34877.8|34997.8|34877.8|34995.8|34875.8|5
1649802170000|2022-04-12 22:22:50|34997.7|34877.7|34994.8|34874.8|34998.4|34878.4|34994.8|34874.8|7
1649802180000|2022-04-12 22:23:00|34995.6|34875.6|34996.6|34876.6|34997.4|34877.4|34995.6|34875.6|6
1649802190000|2022-04-12 22:23:10|34996.5|34876.5|34994.4|34874.4|34997|34877|34994.1|34874.1|11
1649802200000|2022-04-12 22:23:20|34995.8|34875.8|34995.9|34875.9|34996.2|34876.2|34995.6|34875.6|8
1649802210000|2022-04-12 22:23:30|34996.7|34876.7|34996.6|34876.6|34996.7|34876.7|34996.2|34876.2|8
1649802220000|2022-04-12 22:23:40|34996.3|34876.3|34994.5|34874.5|34998|34878|34993.6|34873.6|9
1649802230000|2022-04-12 22:23:50|34995.4|34875.4|34998.5|34878.5|34999.4|34879.4|34995.4|34875.4|3
1649802240000|2022-04-12 22:24:00|34994.2|34874.2|34995.1|34875.1|34996.6|34876.6|34994.2|34874.2|11
1649802250000|2022-04-12 22:24:10|34996|34876|34996.2|34876.2|34996.4|34876.4|34996|34876|7
1649802260000|2022-04-12 22:24:20|34996|34876|34994.9|34874.9|34996.4|34876.4|34994.9|34874.9|4
1649802270000|2022-04-12 22:24:30|34995.1|34875.1|34995.7|34875.7|34995.7|34875.7|34995.1|34875.1|4
1649802280000|2022-04-12 22:24:40|34996|34876|34995.1|34875.1|34997.5|34877.5|34995.1|34875.1|6
1649802290000|2022-04-12 22:24:50|34995.6|34875.6|34997.8|34877.8|34997.9|34877.9|34995.5|34875.5|12
1649802300000|2022-04-12 22:25:00|34996.9|34876.9|34996.3|34876.3|34997.4|34877.4|34996.3|34876.3|10
1649802310000|2022-04-12 22:25:10|34996.5|34876.5|34993.8|34873.8|34996.5|34876.5|34993.6|34873.6|9
1649802320000|2022-04-12 22:25:20|34994|34874|34994|34874|34994.8|34874.8|34994|34874|8
1649802330000|2022-04-12 22:25:30|34994.7|34874.7|34993.3|34873.3|34994.7|34874.7|34993.3|34873.3|4
1649802340000|2022-04-12 22:25:40|34993.7|34873.7|34995.5|34875.5|34995.5|34875.5|34993.7|34873.7|18
1649802350000|2022-04-12 22:25:50|34995.4|34875.4|34994.3|34874.3|34996|34876|34994.1|34874.1|8
1649802360000|2022-04-12 22:26:00|34993.2|34873.2|34994.5|34874.5|34994.5|34874.5|34993.2|34873.2|11
1649802370000|2022-04-12 22:26:10|34994.4|34874.4|34993.5|34873.5|34994.4|34874.4|34993.5|34873.5|4
1649802380000|2022-04-12 22:26:20|34993.7|34873.7|34994.4|34874.4|34994.4|34874.4|34993.7|34873.7|3
1649802390000|2022-04-12 22:26:30|34994.8|34874.8|34993.6|34873.6|34995.6|34875.6|34992.8|34872.8|10
1649802400000|2022-04-12 22:26:40|34993.5|34873.5|34995.3|34875.3|34995.3|34875.3|34993.5|34873.5|10
1649802410000|2022-04-12 22:26:50|34995.2|34875.2|34995.5|34875.5|34995.6|34875.6|34995.2|34875.2|4
1649802420000|2022-04-12 22:27:00|34994.3|34874.3|34993.8|34873.8|34995.3|34875.3|34993.8|34873.8|12
1649802430000|2022-04-12 22:27:10|34994.2|34874.2|34994.2|34874.2|34994.3|34874.3|34993.9|34873.9|7
1649802440000|2022-04-12 22:27:20|34994.1|34874.1|34992.5|34872.5|34994.7|34874.7|34992.5|34872.5|12
1649802450000|2022-04-12 22:27:30|34992.8|34872.8|34992.8|34872.8|34992.9|34872.9|34992.2|34872.2|6
1649802460000|2022-04-12 22:27:40|34992.7|34872.7|34993.6|34873.6|34993.6|34873.6|34992.7|34872.7|8
1649802470000|2022-04-12 22:27:50|34993.7|34873.7|34992.7|34872.7|34993.7|34873.7|34992.7|34872.7|5
1649802480000|2022-04-12 22:28:00|34993|34873|34993.4|34873.4|34993.6|34873.6|34993|34873|9
1649802490000|2022-04-12 22:28:10|34993.3|34873.3|34994.5|34874.5|34996.3|34876.3|34993.3|34873.3|10
1649802500000|2022-04-12 22:28:20|34995.1|34875.1|34995|34875|34995.4|34875.4|34994.6|34874.6|7
1649802510000|2022-04-12 22:28:30|34995.3|34875.3|34995.4|34875.4|34996.2|34876.2|34995.2|34875.2|8
1649802520000|2022-04-12 22:28:40|34995.3|34875.3|34994.3|34874.3|34995.6|34875.6|34993.8|34873.8|7
1649802530000|2022-04-12 22:28:50|34994.5|34874.5|34994.6|34874.6|34994.7|34874.7|34994.3|34874.3|4
1649802540000|2022-04-12 22:29:00|34994.4|34874.4|34993.6|34873.6|34994.6|34874.6|34993.5|34873.5|6
1649802550000|2022-04-12 22:29:10|34994|34874|34993.9|34873.9|34994|34874|34993.6|34873.6|4
1649802560000|2022-04-12 22:29:20|34993.6|34873.6|34993|34873|34993.9|34873.9|34993|34873|3
1649802570000|2022-04-12 22:29:30|34993.5|34873.5|34995.4|34875.4|34995.4|34875.4|34993.5|34873.5|8
1649802580000|2022-04-12 22:29:40|34995.3|34875.3|34994|34874|34995.3|34875.3|34994|34874|4
1649802590000|2022-04-12 22:29:50|34994.4|34874.4|34994.7|34874.7|34994.7|34874.7|34994.1|34874.1|7
1649802600000|2022-04-12 22:30:00|34994.8|34874.8|34994.2|34874.2|34994.8|34874.8|34994.1|34874.1|6
1649802610000|2022-04-12 22:30:10|34993.3|34873.3|34992.9|34872.9|34994.2|34874.2|34992.9|34872.9|8
1649802620000|2022-04-12 22:30:20|34993.5|34873.5|34993.2|34873.2|34994|34874|34993|34873|9
1649802630000|2022-04-12 22:30:30|34993.5|34873.5|34993.7|34873.7|34993.9|34873.9|34993.5|34873.5|6
1649802640000|2022-04-12 22:30:40|34993.6|34873.6|34993|34873|34993.6|34873.6|34993|34873|2
1649802650000|2022-04-12 22:30:50|34993.2|34873.2|34993.2|34873.2|34993.8|34873.8|34993.1|34873.1|11
1649802660000|2022-04-12 22:31:00|34993.9|34873.9|34993.5|34873.5|34995.1|34875.1|34992.9|34872.9|6
1649802670000|2022-04-12 22:31:10|34993.3|34873.3|34993.6|34873.6|34993.8|34873.8|34993.3|34873.3|3
1649802680000|2022-04-12 22:31:20|34993.4|34873.4|34993.1|34873.1|34994.6|34874.6|34993.1|34873.1|7
1649802690000|2022-04-12 22:31:30|34994|34874|34993.3|34873.3|34994.4|34874.4|34993|34873|8
1649802700000|2022-04-12 22:31:40|34993.4|34873.4|34992.8|34872.8|34994.1|34874.1|34992.8|34872.8|10
1649802710000|2022-04-12 22:31:50|34993|34873|34993|34873|34993.1|34873.1|34992.9|34872.9|5
1649802720000|2022-04-12 22:32:00|34992.9|34872.9|34992.7|34872.7|34993|34873|34992.7|34872.7|6
1649802730000|2022-04-12 22:32:10|34992.6|34872.6|34993.3|34873.3|34993.3|34873.3|34992.6|34872.6|6
1649802740000|2022-04-12 22:32:20|34993.1|34873.1|34993|34873|34993.1|34873.1|34992.6|34872.6|8
1649802750000|2022-04-12 22:32:30|34992.9|34872.9|34992.4|34872.4|34993|34873|34992.4|34872.4|6
1649802760000|2022-04-12 22:32:40|34992.5|34872.5|34992.5|34872.5|34992.6|34872.6|34992.5|34872.5|3
1649802770000|2022-04-12 22:32:50|34992.8|34872.8|34992.4|34872.4|34992.8|34872.8|34991.9|34871.9|4
1649802780000|2022-04-12 22:33:00|34992.6|34872.6|34992.5|34872.5|34992.6|34872.6|34992.4|34872.4|6
1649802790000|2022-04-12 22:33:10|34992.7|34872.7|34992.8|34872.8|34992.8|34872.8|34992.6|34872.6|4
1649802800000|2022-04-12 22:33:20|34992.7|34872.7|34992.5|34872.5|34992.9|34872.9|34992.5|34872.5|4
1649802820000|2022-04-12 22:33:40|34992.6|34872.6|34992.5|34872.5|34992.6|34872.6|34992|34872|8
1649802830000|2022-04-12 22:33:50|34992.7|34872.7|34992.3|34872.3|34992.7|34872.7|34992.1|34872.1|3
1649802840000|2022-04-12 22:34:00|34992.5|34872.5|34992.7|34872.7|34992.7|34872.7|34992.4|34872.4|7
1649802850000|2022-04-12 22:34:10|34992.6|34872.6|34991.8|34871.8|34992.7|34872.7|34991.4|34871.4|10
1649802860000|2022-04-12 22:34:20|34991.7|34871.7|34991.7|34871.7|34991.9|34871.9|34991.7|34871.7|5
1649802870000|2022-04-12 22:34:30|34991.8|34871.8|34992.3|34872.3|34992.3|34872.3|34991.7|34871.7|5
1649802900000|2022-04-12 22:35:00|34992|34872|34994.5|34874.5|34994.5|34874.5|34991.9|34871.9|11
1649802910000|2022-04-12 22:35:10|34994.4|34874.4|34994.2|34874.2|34994.4|34874.4|34994|34874|4
1649802920000|2022-04-12 22:35:20|34994.4|34874.4|34992.2|34872.2|34994.4|34874.4|34992|34872|6
1649802930000|2022-04-12 22:35:30|34992|34872|34994.1|34874.1|34994.1|34874.1|34991.9|34871.9|10
1649802940000|2022-04-12 22:35:40|34993.4|34873.4|34993.6|34873.6|34993.6|34873.6|34993.3|34873.3|5
1649802950000|2022-04-12 22:35:50|34993.5|34873.5|34993.4|34873.4|34993.8|34873.8|34992.9|34872.9|10
1649802960000|2022-04-12 22:36:00|34993.5|34873.5|34993.5|34873.5|34993.6|34873.6|34993.4|34873.4|7
1649802970000|2022-04-12 22:36:10|34993.6|34873.6|34996.2|34876.2|34996.3|34876.3|34993.5|34873.5|13
1649802980000|2022-04-12 22:36:20|34995.8|34875.8|34996.2|34876.2|34997.2|34877.2|34995.5|34875.5|10
1649802990000|2022-04-12 22:36:30|34996.4|34876.4|34997.3|34877.3|34997.6|34877.6|34996.4|34876.4|8
1649803000000|2022-04-12 22:36:40|34997.1|34877.1|34997.1|34877.1|34997.2|34877.2|34996.8|34876.8|7
1649803010000|2022-04-12 22:36:50|34994.3|34874.3|34996.3|34876.3|34996.5|34876.5|34994.3|34874.3|12
1649803020000|2022-04-12 22:37:00|34996.2|34876.2|34996.4|34876.4|34996.4|34876.4|34996.2|34876.2|4
1649803030000|2022-04-12 22:37:10|34996.3|34876.3|34996.2|34876.2|34996.3|34876.3|34996.2|34876.2|4
1649803040000|2022-04-12 22:37:20|34994.1|34874.1|34994.6|34874.6|34994.6|34874.6|34994.1|34874.1|2
1649803050000|2022-04-12 22:37:30|34995|34875|34994.7|34874.7|34995|34875|34994.5|34874.5|4
1649803060000|2022-04-12 22:37:40|34995.8|34875.8|34995.6|34875.6|34995.8|34875.8|34995.6|34875.6|2
1649803070000|2022-04-12 22:37:50|34995.9|34875.9|34996.4|34876.4|34997|34877|34995.1|34875.1|9
1649803080000|2022-04-12 22:38:00|34996.2|34876.2|34995|34875|34996.2|34876.2|34994.9|34874.9|10
1649803090000|2022-04-12 22:38:10|34993.9|34873.9|34994.5|34874.5|34994.5|34874.5|34993.9|34873.9|4
1649803100000|2022-04-12 22:38:20|34994.7|34874.7|34995.9|34875.9|34996.1|34876.1|34994.6|34874.6|7
1649803110000|2022-04-12 22:38:30|34995.8|34875.8|34995.3|34875.3|34995.8|34875.8|34993.7|34873.7|4
1649803120000|2022-04-12 22:38:40|34995|34875|34995.2|34875.2|34995.4|34875.4|34994.8|34874.8|5
1649803130000|2022-04-12 22:38:50|34994.5|34874.5|34994.6|34874.6|34994.6|34874.6|34994.2|34874.2|4
1649803140000|2022-04-12 22:39:00|34994.8|34874.8|34995|34875|34995.3|34875.3|34994.4|34874.4|5
1649803150000|2022-04-12 22:39:10|34994.2|34874.2|34994.7|34874.7|34994.7|34874.7|34994.2|34874.2|3
1649803160000|2022-04-12 22:39:20|34994.4|34874.4|34994.4|34874.4|34994.7|34874.7|34994.4|34874.4|3
1649803170000|2022-04-12 22:39:30|34994.7|34874.7|34994.2|34874.2|34995.2|34875.2|34993.6|34873.6|8
1649803180000|2022-04-12 22:39:40|34994.3|34874.3|34994.1|34874.1|34994.3|34874.3|34994.1|34874.1|7
1649803190000|2022-04-12 22:39:50|34993.2|34873.2|34993|34873|34993.9|34873.9|34993|34873|7
1649803200000|2022-04-12 22:40:00|34993.2|34873.2|34993.2|34873.2|34993.9|34873.9|34993.1|34873.1|6
1649803210000|2022-04-12 22:40:10|34993.3|34873.3|34993.3|34873.3|34993.4|34873.4|34993.3|34873.3|3
1649803220000|2022-04-12 22:40:20|34993.4|34873.4|34993.4|34873.4|34993.4|34873.4|34993.4|34873.4|1
1649803230000|2022-04-12 22:40:30|34993.3|34873.3|34993.3|34873.3|34993.6|34873.6|34993.3|34873.3|6
1649803240000|2022-04-12 22:40:40|34993.2|34873.2|34993.3|34873.3|34993.3|34873.3|34993.2|34873.2|2
1649803250000|2022-04-12 22:40:50|34993.4|34873.4|34980.6|34860.6|34993.4|34873.4|34979.3|34859.3|5
1649803260000|2022-04-12 22:41:00|34981.7|34861.7|34984.3|34864.3|34993.7|34873.7|34979.6|34859.6|6
1649803270000|2022-04-12 22:41:10|34988.2|34868.2|34987.1|34867.1|34989.6|34869.6|34987.1|34867.1|3
1649803280000|2022-04-12 22:41:20|34988|34868|34993.8|34873.8|34993.8|34873.8|34988|34868|4
1649803290000|2022-04-12 22:41:30|34993.6|34873.6|34991.5|34871.5|34993.6|34873.6|34987.4|34867.4|9
1649803300000|2022-04-12 22:41:40|34990.7|34870.7|34993.8|34873.8|34993.8|34873.8|34990.2|34870.2|4
1649803310000|2022-04-12 22:41:50|34987.8|34867.8|34989.3|34869.3|34989.3|34869.3|34987.8|34867.8|2
1649803320000|2022-04-12 22:42:00|34990|34870|34994.2|34874.2|34994.2|34874.2|34990|34870|5
1649803330000|2022-04-12 22:42:10|34994.1|34874.1|34993.7|34873.7|34994.1|34874.1|34993.6|34873.6|4
1649803340000|2022-04-12 22:42:20|34993.8|34873.8|34991.7|34871.7|34993.8|34873.8|34987.4|34867.4|7
1649803350000|2022-04-12 22:42:30|34991.2|34871.2|34991.5|34871.5|34991.9|34871.9|34991.2|34871.2|7
1649803360000|2022-04-12 22:42:40|34994|34874|34990.1|34870.1|34994.2|34874.2|34988.5|34868.5|8
1649803370000|2022-04-12 22:42:50|34990|34870|34990.4|34870.4|34990.9|34870.9|34990|34870|3
1649803380000|2022-04-12 22:43:00|34990.3|34870.3|34990.6|34870.6|34994.1|34874.1|34986.7|34866.7|13
1649803390000|2022-04-12 22:43:10|34989.8|34869.8|34993.9|34873.9|34993.9|34873.9|34989.8|34869.8|4
1649803400000|2022-04-12 22:43:20|34993.6|34873.6|34983.4|34863.4|34993.6|34873.6|34981.4|34861.4|7
1649803410000|2022-04-12 22:43:30|34987.4|34867.4|34991.4|34871.4|34992.3|34872.3|34987.4|34867.4|19
1649803420000|2022-04-12 22:43:40|34991.9|34871.9|34992.4|34872.4|34992.4|34872.4|34991.4|34871.4|9
1649803430000|2022-04-12 22:43:50|34989.8|34869.8|34993.3|34873.3|34994.5|34874.5|34986|34866|14
1649803440000|2022-04-12 22:44:00|34993.6|34873.6|34992.4|34872.4|34993.6|34873.6|34971.3|34851.3|13
1649803450000|2022-04-12 22:44:10|34992.6|34872.6|34992.7|34872.7|34992.9|34872.9|34992.5|34872.5|7
1649803460000|2022-04-12 22:44:20|34993.5|34873.5|34985.7|34865.7|34993.6|34873.6|34980.5|34860.5|7
1649803470000|2022-04-12 22:44:30|34987.7|34867.7|34984.3|34864.3|34987.8|34867.8|34981.9|34861.9|5
1649803480000|2022-04-12 22:44:40|34988.8|34868.8|34996.3|34876.3|34996.5|34876.5|34986.7|34866.7|11
1649803490000|2022-04-12 22:44:50|34979.6|34859.6|34996.1|34876.1|34996.1|34876.1|34979.6|34859.6|17
1649803500000|2022-04-12 22:45:00|34994.9|34874.9|34987.7|34867.7|34996.2|34876.2|34987.1|34867.1|15
1649803510000|2022-04-12 22:45:10|34989.6|34869.6|34992|34872|34992.5|34872.5|34989.6|34869.6|9
1649803520000|2022-04-12 22:45:20|34991.9|34871.9|34995.1|34875.1|34995.1|34875.1|34991.9|34871.9|2
1649803530000|2022-04-12 22:45:30|34984.9|34864.9|34987.7|34867.7|34987.7|34867.7|34982.6|34862.6|5
1649803540000|2022-04-12 22:45:40|34988.1|34868.1|34995.9|34875.9|34996|34876|34988.1|34868.1|8
1649803550000|2022-04-12 22:45:50|34996|34876|34989.1|34869.1|34996.2|34876.2|34984.3|34864.3|12
1649803560000|2022-04-12 22:46:00|34989.9|34869.9|34993.2|34873.2|34993.6|34873.6|34989.9|34869.9|10
1649803570000|2022-04-12 22:46:10|34993.1|34873.1|34989.1|34869.1|34996.2|34876.2|34988.7|34868.7|6
1649803580000|2022-04-12 22:46:20|34990|34870|34989.9|34869.9|34991.1|34871.1|34989.1|34869.1|8
1649803590000|2022-04-12 22:46:30|34991|34871|34995.9|34875.9|34996.3|34876.3|34988|34868|8
1649803600000|2022-04-12 22:46:40|34995.8|34875.8|34996|34876|34996|34876|34995.8|34875.8|3
1649803610000|2022-04-12 22:46:50|34995.9|34875.9|34996|34876|34996|34876|34995.9|34875.9|2
1649803620000|2022-04-12 22:47:00|34995.9|34875.9|34990.9|34870.9|34996.4|34876.4|34987.5|34867.5|10
1649803630000|2022-04-12 22:47:10|34992.1|34872.1|34992.9|34872.9|34994.2|34874.2|34991.1|34871.1|9
1649803640000|2022-04-12 22:47:20|34993.4|34873.4|34990.8|34870.8|34993.5|34873.5|34990.1|34870.1|8
1649803650000|2022-04-12 22:47:30|34991.2|34871.2|34991.7|34871.7|34991.7|34871.7|34991.1|34871.1|4
1649803660000|2022-04-12 22:47:40|34993.6|34873.6|34990.5|34870.5|34996|34876|34987.7|34867.7|10
1649803670000|2022-04-12 22:47:50|34989.7|34869.7|34993.2|34873.2|34993.9|34873.9|34989.7|34869.7|18
1649803680000|2022-04-12 22:48:00|34992.5|34872.5|34989.1|34869.1|34993.5|34873.5|34989.1|34869.1|11
1649803690000|2022-04-12 22:48:10|34990.3|34870.3|34993.1|34873.1|34993.1|34873.1|34990.3|34870.3|11
1649803700000|2022-04-12 22:48:20|34992.1|34872.1|34996|34876|34996.1|34876.1|34991.7|34871.7|9
1649803710000|2022-04-12 22:48:30|34996.2|34876.2|34991|34871|34996.3|34876.3|34986.9|34866.9|11
1649803720000|2022-04-12 22:48:40|34991.5|34871.5|34993.3|34873.3|34994.9|34874.9|34991.5|34871.5|12
1649803730000|2022-04-12 22:48:50|34993.2|34873.2|34993.4|34873.4|34993.5|34873.5|34993.2|34873.2|5
1649803740000|2022-04-12 22:49:00|34993.5|34873.5|34989.5|34869.5|34993.5|34873.5|34989.1|34869.1|7
1649803750000|2022-04-12 22:49:10|34989.6|34869.6|34991.1|34871.1|34991.7|34871.7|34989.6|34869.6|8
1649803760000|2022-04-12 22:49:20|34990.9|34870.9|34987.8|34867.8|34992.3|34872.3|34983.3|34863.3|9
1649803770000|2022-04-12 22:49:30|34989.5|34869.5|34993.1|34873.1|34993.4|34873.4|34989.5|34869.5|9
1649803780000|2022-04-12 22:49:40|34993.2|34873.2|34986.9|34866.9|34993.3|34873.3|34982.7|34862.7|7
1649803790000|2022-04-12 22:49:50|34987.6|34867.6|34987.9|34867.9|34988.7|34868.7|34987.6|34867.6|4
1649803800000|2022-04-12 22:50:00|34988|34868|34985.5|34865.5|34993.1|34873.1|34982|34862|7
1649803810000|2022-04-12 22:50:10|34987.4|34867.4|34990.8|34870.8|34990.8|34870.8|34986.5|34866.5|8
1649803820000|2022-04-12 22:50:20|34990.9|34870.9|34993.4|34873.4|34993.4|34873.4|34990.9|34870.9|2
1649803830000|2022-04-12 22:50:30|34993.3|34873.3|34993.2|34873.2|34993.3|34873.3|34990.2|34870.2|10
1649803840000|2022-04-12 22:50:40|34993.1|34873.1|34993.2|34873.2|34993.3|34873.3|34993|34873|7
1649803850000|2022-04-12 22:50:50|34993.1|34873.1|34983.4|34863.4|34993.1|34873.1|34982.5|34862.5|3
1649803860000|2022-04-12 22:51:00|34986.1|34866.1|34991.4|34871.4|34991.6|34871.6|34986|34866|12
1649803870000|2022-04-12 22:51:10|34990.8|34870.8|34993.4|34873.4|34993.5|34873.5|34990.8|34870.8|4
1649803880000|2022-04-12 22:51:20|34984.8|34864.8|34989.7|34869.7|34989.9|34869.9|34984.8|34864.8|6
1649803890000|2022-04-12 22:51:30|34990|34870|34993.5|34873.5|34993.5|34873.5|34989.7|34869.7|5
1649803900000|2022-04-12 22:51:40|34985.3|34865.3|34987.1|34867.1|34987.9|34867.9|34981.6|34861.6|13
1649803910000|2022-04-12 22:51:50|34988|34868|34991.6|34871.6|34991.6|34871.6|34986.2|34866.2|9
1649803920000|2022-04-12 22:52:00|34991.9|34871.9|34995.4|34875.4|34995.6|34875.6|34991.8|34871.8|9
1649803930000|2022-04-12 22:52:10|34995.3|34875.3|34995.4|34875.4|34995.4|34875.4|34995.3|34875.3|2
1649803940000|2022-04-12 22:52:20|34995.7|34875.7|34992.4|34872.4|34995.7|34875.7|34989.4|34869.4|5
1649803950000|2022-04-12 22:52:30|34992|34872|34995.5|34875.5|34995.7|34875.7|34992|34872|12
1649803960000|2022-04-12 22:52:40|34995.4|34875.4|34991.1|34871.1|34995.4|34875.4|34988.9|34868.9|5
1649803970000|2022-04-12 22:52:50|34992.1|34872.1|34992.1|34872.1|34992.1|34872.1|34992|34872|3
1649803980000|2022-04-12 22:53:00|34990.4|34870.4|34975.9|34855.9|34991.3|34871.3|34973.5|34853.5|7
1649803990000|2022-04-12 22:53:10|34978.5|34858.5|34982.8|34862.8|34982.8|34862.8|34978.5|34858.5|6
1649804000000|2022-04-12 22:53:20|34984.3|34864.3|34995|34875|34995.3|34875.3|34984.3|34864.3|4
1649804010000|2022-04-12 22:53:30|34983.7|34863.7|34989.3|34869.3|34989.3|34869.3|34983.7|34863.7|4
1649804020000|2022-04-12 22:53:40|34989.2|34869.2|34980.6|34860.6|34989.3|34869.3|34980.6|34860.6|4
1649804030000|2022-04-12 22:53:50|34984.5|34864.5|34995.6|34875.6|34995.6|34875.6|34984.5|34864.5|10
1649804040000|2022-04-12 22:54:00|34995.1|34875.1|34995|34875|34996.4|34876.4|34986|34866|13
1649804050000|2022-04-12 22:54:10|34995.5|34875.5|34996.1|34876.1|34996.3|34876.3|34995|34875|6
1649804060000|2022-04-12 22:54:20|34996|34876|34991.5|34871.5|34996|34876|34988.5|34868.5|8
1649804070000|2022-04-12 22:54:30|34978.3|34858.3|34984.9|34864.9|34984.9|34864.9|34978.3|34858.3|5
1649804080000|2022-04-12 22:54:40|34986.6|34866.6|34985.7|34865.7|34987.8|34867.8|34985.1|34865.1|9
1649804090000|2022-04-12 22:54:50|34995.4|34875.4|34996|34876|34996.1|34876.1|34995.4|34875.4|5
1649804100000|2022-04-12 22:55:00|34978.3|34858.3|34996.5|34876.5|34997.6|34877.6|34978.3|34858.3|12
1649804110000|2022-04-12 22:55:10|34996.4|34876.4|34996.6|34876.6|34996.6|34876.6|34995.8|34875.8|9
1649804120000|2022-04-12 22:55:20|34976.9|34856.9|34987.9|34867.9|34989.4|34869.4|34976.9|34856.9|7
1649804130000|2022-04-12 22:55:30|34981.1|34861.1|34984.7|34864.7|34986.3|34866.3|34981.1|34861.1|4
1649804140000|2022-04-12 22:55:40|34984.8|34864.8|34996.4|34876.4|34997.2|34877.2|34984.7|34864.7|11
1649804150000|2022-04-12 22:55:50|34996.5|34876.5|34997|34877|34997.3|34877.3|34980.4|34860.4|18
1649804160000|2022-04-12 22:56:00|34995.3|34875.3|34995.5|34875.5|34995.7|34875.7|34995.2|34875.2|13
1649804170000|2022-04-12 22:56:10|34995.4|34875.4|34995.5|34875.5|34995.7|34875.7|34995.2|34875.2|8
1649804180000|2022-04-12 22:56:20|34981.8|34861.8|34991.1|34871.1|34991.1|34871.1|34981.8|34861.8|7
1649804190000|2022-04-12 22:56:30|34990.5|34870.5|34987.2|34867.2|34990.5|34870.5|34987.2|34867.2|5
1649804200000|2022-04-12 22:56:40|34977.9|34857.9|34982.4|34862.4|34982.4|34862.4|34972.1|34852.1|5
1649804210000|2022-04-12 22:56:50|34979.3|34859.3|34982.4|34862.4|34982.4|34862.4|34979.3|34859.3|2
1649804220000|2022-04-12 22:57:00|34963.6|34843.6|34988.7|34868.7|34996.6|34876.6|34963.6|34843.6|9
1649804230000|2022-04-12 22:57:10|34995.8|34875.8|34996.8|34876.8|34996.8|34876.8|34995.5|34875.5|6
1649804240000|2022-04-12 22:57:20|34996.7|34876.7|34992.1|34872.1|34996.7|34876.7|34986.8|34866.8|6
1649804250000|2022-04-12 22:57:30|34991.9|34871.9|34995.6|34875.6|34995.6|34875.6|34991.1|34871.1|4
1649804260000|2022-04-12 22:57:40|34995.7|34875.7|34996|34876|34996.2|34876.2|34995.7|34875.7|6
1649804270000|2022-04-12 22:57:50|34995.9|34875.9|34992|34872|34995.9|34875.9|34989.6|34869.6|7
1649804280000|2022-04-12 22:58:00|34991.9|34871.9|34996.4|34876.4|34996.4|34876.4|34991.9|34871.9|13
1649804290000|2022-04-12 22:58:10|34996.5|34876.5|34996|34876|34996.6|34876.6|34996|34876|6
1649804300000|2022-04-12 22:58:20|34986.9|34866.9|34992.3|34872.3|34992.7|34872.7|34986.9|34866.9|4
1649804310000|2022-04-12 22:58:30|34992.2|34872.2|34995.7|34875.7|34995.9|34875.9|34991.8|34871.8|9
1649804320000|2022-04-12 22:58:40|34988|34868|34988|34868|34988|34868|34988|34868|1
1649804330000|2022-04-12 22:58:50|34989.6|34869.6|34992.6|34872.6|34993|34873|34989.6|34869.6|6
1649804340000|2022-04-12 22:59:00|34993.3|34873.3|34989.4|34869.4|34995.3|34875.3|34989.4|34869.4|7
1649804350000|2022-04-12 22:59:10|34989.3|34869.3|34992.5|34872.5|34992.7|34872.7|34989.3|34869.3|7
1649804360000|2022-04-12 22:59:20|34992.4|34872.4|34995.1|34875.1|34995.2|34875.2|34992.3|34872.3|12
1649804370000|2022-04-12 22:59:30|34994.8|34874.8|34990.1|34870.1|34995.7|34875.7|34990.1|34870.1|9
1649804380000|2022-04-12 22:59:40|34989.9|34869.9|34992.2|34872.2|34992.2|34872.2|34989.9|34869.9|5
1649804390000|2022-04-12 22:59:50|34992|34872|34990.4|34870.4|34993.2|34873.2|34990.4|34870.4|8
1649804400000|2022-04-12 23:00:00|34985.6|34865.6|34985.1|34865.1|34986.8|34866.8|34979.4|34859.4|20
1649804410000|2022-04-12 23:00:10|34985.5|34865.5|34985.3|34865.3|34986.7|34866.7|34984.1|34864.1|14
1649804420000|2022-04-12 23:00:20|34986.5|34866.5|34974.9|34854.9|34990.8|34870.8|34963.1|34843.1|15
1649804430000|2022-04-12 23:00:30|34984.7|34864.7|34990.9|34870.9|34992.3|34872.3|34982.7|34862.7|19
1649804440000|2022-04-12 23:00:40|34994.3|34874.3|34990.7|34870.7|34994.3|34874.3|34981.1|34861.1|13
1649804450000|2022-04-12 23:00:50|34990.5|34870.5|34989.8|34869.8|34990.7|34870.7|34986.6|34866.6|10
1649804460000|2022-04-12 23:01:00|34989.3|34869.3|34989.3|34869.3|34989.3|34869.3|34986.5|34866.5|13
1649804470000|2022-04-12 23:01:10|34988.8|34868.8|34988.2|34868.2|34990.8|34870.8|34986|34866|8
1649804480000|2022-04-12 23:01:20|34989.4|34869.4|34988.4|34868.4|34990.2|34870.2|34986.1|34866.1|11
1649804490000|2022-04-12 23:01:30|34988.6|34868.6|34987.6|34867.6|34990.3|34870.3|34983.5|34863.5|13
1649804500000|2022-04-12 23:01:40|34985.6|34865.6|34987.5|34867.5|34990.5|34870.5|34985.3|34865.3|16
1649804510000|2022-04-12 23:01:50|34987.7|34867.7|34990|34870|34990|34870|34984.2|34864.2|14
1649804520000|2022-04-12 23:02:00|34989.2|34869.2|34986.7|34866.7|34989.4|34869.4|34986.7|34866.7|15
1649804530000|2022-04-12 23:02:10|34986.5|34866.5|34991|34871|34991|34871|34980.7|34860.7|12
1649804540000|2022-04-12 23:02:20|34987.9|34867.9|34988.8|34868.8|34990.1|34870.1|34987.9|34867.9|15
1649804550000|2022-04-12 23:02:30|34993.6|34873.6|34990.6|34870.6|34993.9|34873.9|34982.5|34862.5|13
1649804560000|2022-04-12 23:02:40|34983.3|34863.3|34986.1|34866.1|34989.7|34869.7|34983.3|34863.3|6
1649804570000|2022-04-12 23:02:50|34988.7|34868.7|34990.4|34870.4|34990.5|34870.5|34986.8|34866.8|11
1649804580000|2022-04-12 23:03:00|34990.7|34870.7|34992.9|34872.9|34992.9|34872.9|34985|34865|15
1649804590000|2022-04-12 23:03:10|34992.3|34872.3|34994.4|34874.4|34995.7|34875.7|34987.4|34867.4|17
1649804600000|2022-04-12 23:03:20|34995|34875|34994.1|34874.1|34995.9|34875.9|34983.8|34863.8|10
1649804610000|2022-04-12 23:03:30|34995.8|34875.8|34991.3|34871.3|34996.9|34876.9|34991.3|34871.3|7
1649804620000|2022-04-12 23:03:40|34993|34873|34993.1|34873.1|34993.1|34873.1|34989.3|34869.3|8
1649804630000|2022-04-12 23:03:50|34991.9|34871.9|34993.1|34873.1|34993.1|34873.1|34989.8|34869.8|9
1649804640000|2022-04-12 23:04:00|34994.1|34874.1|34991.6|34871.6|34995.7|34875.7|34988|34868|14
1649804650000|2022-04-12 23:04:10|34971.8|34851.8|34989.9|34869.9|34992.5|34872.5|34971.8|34851.8|14
1649804660000|2022-04-12 23:04:20|34991.1|34871.1|34991.5|34871.5|34992.5|34872.5|34987.9|34867.9|15
1649804670000|2022-04-12 23:04:30|34991.4|34871.4|34992.3|34872.3|34992.7|34872.7|34989.3|34869.3|10
1649804680000|2022-04-12 23:04:40|34992.8|34872.8|34985.7|34865.7|34992.8|34872.8|34981.7|34861.7|8
1649804690000|2022-04-12 23:04:50|34986.6|34866.6|34988.7|34868.7|34993.5|34873.5|34986.2|34866.2|6
1649804700000|2022-04-12 23:05:00|34976.3|34856.3|34994.8|34874.8|34994.9|34874.9|34976.3|34856.3|12
1649804710000|2022-04-12 23:05:10|34994.9|34874.9|34994.5|34874.5|34994.9|34874.9|34991.9|34871.9|10
1649804720000|2022-04-12 23:05:20|34994.9|34874.9|34995.3|34875.3|34996.5|34876.5|34993.9|34873.9|8
1649804730000|2022-04-12 23:05:30|34974.5|34854.5|34986.2|34866.2|34986.2|34866.2|34974.5|34854.5|12
1649804740000|2022-04-12 23:05:40|34987.7|34867.7|34993.6|34873.6|34993.6|34873.6|34986.3|34866.3|11
1649804750000|2022-04-12 23:05:50|34990.7|34870.7|34993|34873|34995.6|34875.6|34988.5|34868.5|8
1649804760000|2022-04-12 23:06:00|34987.2|34867.2|35000|34880|35000|34880|34987.2|34867.2|6
1649804770000|2022-04-12 23:06:10|34992.7|34872.7|34992.2|34872.2|34996.6|34876.6|34985.5|34865.5|14
1649804780000|2022-04-12 23:06:20|34995.7|34875.7|34990.4|34870.4|34996.9|34876.9|34990.4|34870.4|5
1649804790000|2022-04-12 23:06:30|34993.2|34873.2|34993.1|34873.1|34996.4|34876.4|34990.8|34870.8|11
1649804800000|2022-04-12 23:06:40|34992.9|34872.9|34996|34876|34996|34876|34991.9|34871.9|7
1649804810000|2022-04-12 23:06:50|34990.3|34870.3|34994.8|34874.8|34995.9|34875.9|34985|34865|8
1649804820000|2022-04-12 23:07:00|34991.5|34871.5|34992|34872|34996.8|34876.8|34991.5|34871.5|9
1649804830000|2022-04-12 23:07:10|34995.2|34875.2|34992.4|34872.4|34997|34877|34988.3|34868.3|7
1649804840000|2022-04-12 23:07:20|34994.3|34874.3|34991|34871|34995|34875|34990.3|34870.3|12
1649804850000|2022-04-12 23:07:30|34990.9|34870.9|34993.2|34873.2|34993.2|34873.2|34989.4|34869.4|7
1649804860000|2022-04-12 23:07:40|34993.5|34873.5|34997.9|34877.9|34997.9|34877.9|34987.4|34867.4|14
1649804870000|2022-04-12 23:07:50|34998|34878|34993.3|34873.3|34998.4|34878.4|34991.1|34871.1|8
1649804880000|2022-04-12 23:08:00|34996.6|34876.6|34997.8|34877.8|34997.8|34877.8|34988.7|34868.7|12
1649804890000|2022-04-12 23:08:10|35001|34881|34981.5|34861.5|35001.3|34881.3|34981.5|34861.5|12
1649804900000|2022-04-12 23:08:20|34984.7|34864.7|34984.4|34864.4|34990.8|34870.8|34981.3|34861.3|11
1649804910000|2022-04-12 23:08:30|34986.1|34866.1|34992.6|34872.6|34992.6|34872.6|34986.1|34866.1|9
1649804920000|2022-04-12 23:08:40|34990.5|34870.5|34992.3|34872.3|34994.2|34874.2|34982.5|34862.5|15
1649804930000|2022-04-12 23:08:50|34993.2|34873.2|34991.2|34871.2|34995.1|34875.1|34968.2|34848.2|11
1649804940000|2022-04-12 23:09:00|34999.4|34879.4|34991|34871|34999.4|34879.4|34984.9|34864.9|12
1649804950000|2022-04-12 23:09:10|34991.1|34871.1|34993.3|34873.3|34993.3|34873.3|34988.4|34868.4|16
1649804960000|2022-04-12 23:09:20|34993.6|34873.6|34992.3|34872.3|34995.2|34875.2|34991.2|34871.2|8
1649804970000|2022-04-12 23:09:30|34992.5|34872.5|34991.9|34871.9|34999.1|34879.1|34986.9|34866.9|10
1649804980000|2022-04-12 23:09:40|34992.6|34872.6|34989.4|34869.4|34994.4|34874.4|34989.4|34869.4|11
1649804990000|2022-04-12 23:09:50|34989.1|34869.1|34994.1|34874.1|34996.2|34876.2|34988.3|34868.3|13
1649805000000|2022-04-12 23:10:00|34995.9|34875.9|34988.6|34868.6|34995.9|34875.9|34988.6|34868.6|11
1649805010000|2022-04-12 23:10:10|34991.1|34871.1|34991.2|34871.2|34994.3|34874.3|34989.4|34869.4|9
1649805020000|2022-04-12 23:10:20|34989.3|34869.3|34995.5|34875.5|34995.5|34875.5|34989.3|34869.3|12
1649805030000|2022-04-12 23:10:30|34990|34870|34989.1|34869.1|34996.1|34876.1|34989.1|34869.1|10
1649805040000|2022-04-12 23:10:40|34991.8|34871.8|34993.6|34873.6|34999.8|34879.8|34990.6|34870.6|11
1649805050000|2022-04-12 23:10:50|34989.2|34869.2|34991.2|34871.2|34995.1|34875.1|34989.2|34869.2|14
1649805060000|2022-04-12 23:11:00|34986.8|34866.8|34987.5|34867.5|34991.5|34871.5|34984.4|34864.4|16
1649805070000|2022-04-12 23:11:10|34990.3|34870.3|34984.7|34864.7|34991.9|34871.9|34984.6|34864.6|13
1649805080000|2022-04-12 23:11:20|34984.1|34864.1|34991.6|34871.6|34995.4|34875.4|34984.1|34864.1|13
1649805090000|2022-04-12 23:11:30|34987.2|34867.2|34973.8|34853.8|34994.9|34874.9|34973.8|34853.8|13
1649805100000|2022-04-12 23:11:40|34988|34868|34995.4|34875.4|34997.2|34877.2|34986.4|34866.4|11
1649805110000|2022-04-12 23:11:50|34996.4|34876.4|34996.2|34876.2|34997.2|34877.2|34993.2|34873.2|12
1649805120000|2022-04-12 23:12:00|34992|34872|34984.8|34864.8|34993.7|34873.7|34980.5|34860.5|5
1649805130000|2022-04-12 23:12:10|34988.7|34868.7|34995.6|34875.6|34995.6|34875.6|34987.8|34867.8|5
1649805140000|2022-04-12 23:12:20|34991.2|34871.2|34994.4|34874.4|34995.9|34875.9|34991.2|34871.2|7
1649805150000|2022-04-12 23:12:30|34994.2|34874.2|34984.6|34864.6|34994.2|34874.2|34975.7|34855.7|3
1649805160000|2022-04-12 23:12:40|34984.8|34864.8|34988.7|34868.7|34994.3|34874.3|34982.2|34862.2|17
1649805170000|2022-04-12 23:12:50|34989.9|34869.9|34988.6|34868.6|34991.3|34871.3|34988.6|34868.6|9
1649805180000|2022-04-12 23:13:00|34989.4|34869.4|34992|34872|34992.1|34872.1|34987|34867|15
1649805190000|2022-04-12 23:13:10|34991.7|34871.7|34992.1|34872.1|34992.6|34872.6|34983|34863|6
1649805200000|2022-04-12 23:13:20|34987.7|34867.7|34992|34872|34994.3|34874.3|34987.7|34867.7|5
1649805210000|2022-04-12 23:13:30|34993.7|34873.7|34995.3|34875.3|34995.3|34875.3|34988.4|34868.4|9
1649805220000|2022-04-12 23:13:40|34995.9|34875.9|34991.6|34871.6|34995.9|34875.9|34989.9|34869.9|6
1649805230000|2022-04-12 23:13:50|34986.8|34866.8|34990.8|34870.8|34992|34872|34986.8|34866.8|5
1649805240000|2022-04-12 23:14:00|34987.5|34867.5|34995.4|34875.4|34995.4|34875.4|34987.5|34867.5|8
1649805250000|2022-04-12 23:14:10|34995.8|34875.8|34995.8|34875.8|34995.8|34875.8|34995.8|34875.8|1
1649805260000|2022-04-12 23:14:20|34990.4|34870.4|34997.3|34877.3|34997.3|34877.3|34987.6|34867.6|11
1649805270000|2022-04-12 23:14:30|34995.4|34875.4|34993.2|34873.2|34997.7|34877.7|34985.3|34865.3|8
1649805280000|2022-04-12 23:14:40|34995.1|34875.1|34990.1|34870.1|34995.5|34875.5|34990.1|34870.1|7
1649805290000|2022-04-12 23:14:50|34992.4|34872.4|34990.7|34870.7|34994.6|34874.6|34990.7|34870.7|3
1649805300000|2022-04-12 23:15:00|34989.5|34869.5|34995.4|34875.4|34996.7|34876.7|34982.3|34862.3|13
1649805310000|2022-04-12 23:15:10|34986.6|34866.6|34984.6|34864.6|34989.8|34869.8|34979.6|34859.6|8
1649805320000|2022-04-12 23:15:20|34994.9|34874.9|34995.5|34875.5|34996.8|34876.8|34994.3|34874.3|14
1649805330000|2022-04-12 23:15:30|34995.2|34875.2|34996.3|34876.3|34996.8|34876.8|34994.8|34874.8|23
1649805340000|2022-04-12 23:15:40|34991|34871|34993.6|34873.6|34994.7|34874.7|34991|34871|9
1649805350000|2022-04-12 23:15:50|34993|34873|34985.4|34865.4|34995.3|34875.3|34985.4|34865.4|19
1649805360000|2022-04-12 23:16:00|34987|34867|34997.1|34877.1|34998.1|34878.1|34986.5|34866.5|15
1649805370000|2022-04-12 23:16:10|34991.5|34871.5|34981.8|34861.8|34996.9|34876.9|34981.8|34861.8|9
1649805380000|2022-04-12 23:16:20|34983.7|34863.7|34993.5|34873.5|34996.2|34876.2|34983.7|34863.7|9
1649805390000|2022-04-12 23:16:30|34997.1|34877.1|34996.5|34876.5|34997.4|34877.4|34991.7|34871.7|9
1649805400000|2022-04-12 23:16:40|34996.4|34876.4|34983.3|34863.3|34997.9|34877.9|34983.3|34863.3|13
1649805410000|2022-04-12 23:16:50|34982.7|34862.7|34997.5|34877.5|34999.3|34879.3|34982.7|34862.7|20
1649805420000|2022-04-12 23:17:00|34997.7|34877.7|34999|34879|34999|34879|34995.7|34875.7|14
1649805430000|2022-04-12 23:17:10|34998.5|34878.5|34988.7|34868.7|34999.3|34879.3|34988.7|34868.7|11
1649805440000|2022-04-12 23:17:20|34988|34868|34993.4|34873.4|34994|34874|34987.3|34867.3|8
1649805450000|2022-04-12 23:17:30|34997.5|34877.5|34976.5|34856.5|34998.5|34878.5|34976.5|34856.5|15
1649805460000|2022-04-12 23:17:40|34978.4|34858.4|34998.9|34878.9|34999.5|34879.5|34978.4|34858.4|17
1649805470000|2022-04-12 23:17:50|34998.5|34878.5|34980.1|34860.1|34998.5|34878.5|34973.4|34853.4|11
1649805480000|2022-04-12 23:18:00|34980|34860|34993|34873|34993.6|34873.6|34980|34860|12
1649805490000|2022-04-12 23:18:10|34991|34871|34988.2|34868.2|34991|34871|34982.6|34862.6|8
1649805500000|2022-04-12 23:18:20|34989.2|34869.2|34997|34877|34997|34877|34989.2|34869.2|11
1649805510000|2022-04-12 23:18:30|34996.8|34876.8|34993.2|34873.2|34997.4|34877.4|34983.7|34863.7|10
1649805520000|2022-04-12 23:18:40|34988.1|34868.1|34998.6|34878.6|34998.6|34878.6|34988.1|34868.1|13
1649805530000|2022-04-12 23:18:50|34998.3|34878.3|34988.8|34868.8|35000|34880|34979.4|34859.4|13
1649805540000|2022-04-12 23:19:00|34987.2|34867.2|34993.1|34873.1|34993.8|34873.8|34987.2|34867.2|14
1649805550000|2022-04-12 23:19:10|34986.8|34866.8|34990.7|34870.7|34990.7|34870.7|34985.9|34865.9|9
1649805560000|2022-04-12 23:19:20|34997.3|34877.3|34994.5|34874.5|34997.3|34877.3|34991.2|34871.2|7
1649805570000|2022-04-12 23:19:30|34979.7|34859.7|34998.1|34878.1|34998.1|34878.1|34979.7|34859.7|8
1649805580000|2022-04-12 23:19:40|34998.9|34878.9|34998.2|34878.2|34999|34879|34993.2|34873.2|15
1649805590000|2022-04-12 23:19:50|34997.7|34877.7|34996.7|34876.7|34998.4|34878.4|34996.2|34876.2|7
1649805600000|2022-04-12 23:20:00|34986.5|34866.5|34987.4|34867.4|34991.1|34871.1|34984.3|34864.3|12
1649805610000|2022-04-12 23:20:10|34986|34866|34995.1|34875.1|34995.1|34875.1|34986|34866|5
1649805620000|2022-04-12 23:20:20|34996.4|34876.4|34975.6|34855.6|34996.4|34876.4|34975.6|34855.6|5
1649805630000|2022-04-12 23:20:30|34986.9|34866.9|34998|34878|34998|34878|34986.9|34866.9|12
1649805640000|2022-04-12 23:20:40|34998.1|34878.1|34981.1|34861.1|35000.4|34880.4|34981.1|34861.1|13
1649805650000|2022-04-12 23:20:50|34985.5|34865.5|34993.6|34873.6|34994|34874|34983.1|34863.1|11
1649805660000|2022-04-12 23:21:00|34993.7|34873.7|34997.7|34877.7|34997.7|34877.7|34992.1|34872.1|8
1649805670000|2022-04-12 23:21:10|34998.5|34878.5|34996.2|34876.2|34999.3|34879.3|34994.6|34874.6|11
1649805680000|2022-04-12 23:21:20|34980.4|34860.4|35001.2|34881.2|35001.2|34881.2|34980.4|34860.4|9
1649805690000|2022-04-12 23:21:30|35001.3|34881.3|34973.2|34853.2|35001.3|34881.3|34973.2|34853.2|12
1649805700000|2022-04-12 23:21:40|34982.7|34862.7|34992.8|34872.8|34993.5|34873.5|34982.1|34862.1|11
1649805710000|2022-04-12 23:21:50|34992.7|34872.7|34981.1|34861.1|34993.1|34873.1|34981.1|34861.1|9
1649805720000|2022-04-12 23:22:00|34986.8|34866.8|34998.9|34878.9|34998.9|34878.9|34986.4|34866.4|13
1649805730000|2022-04-12 23:22:10|34999.3|34879.3|34994.7|34874.7|34999.3|34879.3|34977.5|34857.5|13
1649805740000|2022-04-12 23:22:20|34995.8|34875.8|34997.6|34877.6|34997.6|34877.6|34985.2|34865.2|16
1649805750000|2022-04-12 23:22:30|34999|34879|34998.4|34878.4|34999|34879|34996.3|34876.3|5
1649805760000|2022-04-12 23:22:40|34995.1|34875.1|34990.2|34870.2|34998.3|34878.3|34989.6|34869.6|17
1649805770000|2022-04-12 23:22:50|34993.4|34873.4|34995.2|34875.2|34995.2|34875.2|34991.8|34871.8|9
1649805780000|2022-04-12 23:23:00|34998.5|34878.5|34983.3|34863.3|34999.1|34879.1|34979.5|34859.5|6
1649805790000|2022-04-12 23:23:10|34981.5|34861.5|34995.7|34875.7|34998.6|34878.6|34981.5|34861.5|11
1649805800000|2022-04-12 23:23:20|34996.3|34876.3|34990.6|34870.6|35000|34880|34985.6|34865.6|9
1649805810000|2022-04-12 23:23:30|34991.4|34871.4|34998.8|34878.8|34998.8|34878.8|34989.6|34869.6|7
1649805820000|2022-04-12 23:23:40|34998.1|34878.1|34996.7|34876.7|34998.1|34878.1|34995.4|34875.4|6
1649805830000|2022-04-12 23:23:50|35002.4|34882.4|34993|34873|35002.4|34882.4|34986.8|34866.8|5
1649805840000|2022-04-12 23:24:00|34991.8|34871.8|35002|34882|35002.4|34882.4|34991|34871|11
1649805850000|2022-04-12 23:24:10|34993.4|34873.4|34997.8|34877.8|34999.4|34879.4|34993.4|34873.4|10
1649805860000|2022-04-12 23:24:20|34996.3|34876.3|34998.8|34878.8|34999.5|34879.5|34994.3|34874.3|16
1649805870000|2022-04-12 23:24:30|34999.4|34879.4|34996.1|34876.1|34999.6|34879.6|34993.3|34873.3|9
1649805880000|2022-04-12 23:24:40|34995.8|34875.8|34994.6|34874.6|34999.1|34879.1|34993.8|34873.8|9
1649805890000|2022-04-12 23:24:50|34995.9|34875.9|34995.6|34875.6|34998|34878|34990.5|34870.5|8
1649805900000|2022-04-12 23:25:00|34995.8|34875.8|34995.6|34875.6|34995.8|34875.8|34992.2|34872.2|13
1649805910000|2022-04-12 23:25:10|34995.4|34875.4|34996.9|34876.9|34998.7|34878.7|34994|34874|13
1649805920000|2022-04-12 23:25:20|34992|34872|34995.5|34875.5|34997|34877|34990.9|34870.9|8
1649805930000|2022-04-12 23:25:30|34991.5|34871.5|34997.8|34877.8|34997.8|34877.8|34991.5|34871.5|7
1649805940000|2022-04-12 23:25:40|35001.7|34881.7|34992.9|34872.9|35001.7|34881.7|34992.9|34872.9|6
1649805950000|2022-04-12 23:25:50|34991.6|34871.6|34997.7|34877.7|35002|34882|34991.6|34871.6|11
1649805960000|2022-04-12 23:26:00|34998.2|34878.2|34998.2|34878.2|35002.9|34882.9|34993.5|34873.5|16
1649805970000|2022-04-12 23:26:10|34992.8|34872.8|34998.2|34878.2|34999.3|34879.3|34992.8|34872.8|9
1649805980000|2022-04-12 23:26:20|35001.7|34881.7|34998.2|34878.2|35001.7|34881.7|34994.5|34874.5|6
1649805990000|2022-04-12 23:26:30|34998.9|34878.9|34999|34879|34999|34879|34995|34875|6
1649806000000|2022-04-12 23:26:40|34999.2|34879.2|34997.6|34877.6|34999.7|34879.7|34995.5|34875.5|9
1649806010000|2022-04-12 23:26:50|34995.1|34875.1|35001.6|34881.6|35001.6|34881.6|34991.7|34871.7|10
1649806020000|2022-04-12 23:27:00|35001.3|34881.3|34994|34874|35001.3|34881.3|34993.3|34873.3|13
1649806030000|2022-04-12 23:27:10|34996.9|34876.9|34994.9|34874.9|34999|34879|34994.9|34874.9|9
1649806040000|2022-04-12 23:27:20|34996.1|34876.1|34997|34877|34997|34877|34994.3|34874.3|9
1649806050000|2022-04-12 23:27:30|34996.7|34876.7|34996.6|34876.6|34998.6|34878.6|34995|34875|16
1649806060000|2022-04-12 23:27:40|34995.5|34875.5|34995|34875|34998.6|34878.6|34993.6|34873.6|14
1649806070000|2022-04-12 23:27:50|34991.6|34871.6|34998|34878|34998.3|34878.3|34991.6|34871.6|9
1649806080000|2022-04-12 23:28:00|34994.9|34874.9|34995.2|34875.2|34998.6|34878.6|34994.9|34874.9|17
1649806090000|2022-04-12 23:28:10|34995.3|34875.3|34995.8|34875.8|34997.5|34877.5|34992.1|34872.1|10
1649806100000|2022-04-12 23:28:20|34996.1|34876.1|34996|34876|34996.1|34876.1|34993.8|34873.8|6
1649806110000|2022-04-12 23:28:30|34994.5|34874.5|34997.5|34877.5|34997.5|34877.5|34989.7|34869.7|13
1649806120000|2022-04-12 23:28:40|34997.9|34877.9|34996.9|34876.9|35000.6|34880.6|34992.5|34872.5|16
1649806130000|2022-04-12 23:28:50|34995.8|34875.8|34996.9|34876.9|34996.9|34876.9|34994.8|34874.8|12
1649806140000|2022-04-12 23:29:00|34997.6|34877.6|34995.9|34875.9|34998.7|34878.7|34994.1|34874.1|11
1649806150000|2022-04-12 23:29:10|34996.3|34876.3|34996.1|34876.1|34998.6|34878.6|34994.8|34874.8|11
1649806160000|2022-04-12 23:29:20|34996.6|34876.6|34997.7|34877.7|34997.7|34877.7|34995|34875|7
1649806170000|2022-04-12 23:29:30|34997.6|34877.6|34994.8|34874.8|34997.6|34877.6|34991.5|34871.5|6
1649806180000|2022-04-12 23:29:40|34996.1|34876.1|34996|34876|34998.6|34878.6|34994.1|34874.1|7
1649806190000|2022-04-12 23:29:50|34996.4|34876.4|34998.7|34878.7|34998.8|34878.8|34996.4|34876.4|6
1649806200000|2022-04-12 23:30:00|34999|34879|34997.6|34877.6|35000.2|34880.2|34991.7|34871.7|17
1649806210000|2022-04-12 23:30:10|34997.2|34877.2|34996|34876|34997.7|34877.7|34993.5|34873.5|10
1649806220000|2022-04-12 23:30:20|34995.1|34875.1|34999|34879|34999|34879|34995.1|34875.1|6
1649806230000|2022-04-12 23:30:30|34999.7|34879.7|34996.5|34876.5|34999.7|34879.7|34991.1|34871.1|9
1649806240000|2022-04-12 23:30:40|34997|34877|34994.8|34874.8|34998.3|34878.3|34994|34874|7
1649806250000|2022-04-12 23:30:50|34996.1|34876.1|34993.8|34873.8|34997.7|34877.7|34993.8|34873.8|10
1649806260000|2022-04-12 23:31:00|34994.8|34874.8|34996.4|34876.4|34996.4|34876.4|34992.7|34872.7|10
1649806270000|2022-04-12 23:31:10|34998.2|34878.2|34997.1|34877.1|34998.2|34878.2|34993.7|34873.7|14
1649806280000|2022-04-12 23:31:20|34996.7|34876.7|34994.8|34874.8|34997.7|34877.7|34993.1|34873.1|13
1649806290000|2022-04-12 23:31:30|34993.4|34873.4|34998.7|34878.7|34998.7|34878.7|34993.4|34873.4|16
1649806300000|2022-04-12 23:31:40|34996.4|34876.4|34997.6|34877.6|34998.2|34878.2|34995|34875|12
1649806310000|2022-04-12 23:31:50|34998.2|34878.2|34997.4|34877.4|34998.2|34878.2|34994.1|34874.1|8
1649806320000|2022-04-12 23:32:00|34997.2|34877.2|34995.3|34875.3|34998.6|34878.6|34995.3|34875.3|11
1649806330000|2022-04-12 23:32:10|34995.8|34875.8|34996.2|34876.2|34996.4|34876.4|34993.1|34873.1|8
1649806340000|2022-04-12 23:32:20|34997|34877|35001.5|34881.5|35001.5|34881.5|34989.8|34869.8|14
1649806350000|2022-04-12 23:32:30|34996.9|34876.9|34998.5|34878.5|35000.6|34880.6|34993.9|34873.9|19
1649806360000|2022-04-12 23:32:40|34999.7|34879.7|34998.9|34878.9|34999.7|34879.7|34997.6|34877.6|13
1649806370000|2022-04-12 23:32:50|34998.6|34878.6|34998|34878|34998.6|34878.6|34996|34876|14
1649806380000|2022-04-12 23:33:00|34997.7|34877.7|34995|34875|34997.7|34877.7|34991.4|34871.4|5
1649806390000|2022-04-12 23:33:10|34997.3|34877.3|34993.2|34873.2|34997.3|34877.3|34993.2|34873.2|2
1649806400000|2022-04-12 23:33:20|34992.2|34872.2|34995.9|34875.9|34996.5|34876.5|34992.2|34872.2|8
1649806410000|2022-04-12 23:33:30|34997.3|34877.3|34998.9|34878.9|34998.9|34878.9|34993.4|34873.4|15
1649806420000|2022-04-12 23:33:40|34999.2|34879.2|34996.9|34876.9|34999.2|34879.2|34993.7|34873.7|16
1649806430000|2022-04-12 23:33:50|34997.8|34877.8|34999.2|34879.2|34999.2|34879.2|34996.9|34876.9|7
1649806440000|2022-04-12 23:34:00|34999.8|34879.8|35000.8|34880.8|35000.8|34880.8|34991.6|34871.6|10
1649806450000|2022-04-12 23:34:10|35000.2|34880.2|34996.5|34876.5|35000.2|34880.2|34996.5|34876.5|6
1649806460000|2022-04-12 23:34:20|34997.2|34877.2|34999|34879|34999.8|34879.8|34994.7|34874.7|12
1649806470000|2022-04-12 23:34:30|34999.4|34879.4|34997.3|34877.3|35001.8|34881.8|34996.5|34876.5|12
1649806480000|2022-04-12 23:34:40|34995.6|34875.6|34996.4|34876.4|34996.8|34876.8|34985|34865|9
1649806490000|2022-04-12 23:34:50|34987.1|34867.1|34990.9|34870.9|34990.9|34870.9|34986.9|34866.9|11
1649806500000|2022-04-12 23:35:00|34992|34872|34995.1|34875.1|34996.7|34876.7|34983.8|34863.8|12
1649806510000|2022-04-12 23:35:10|34989|34869|34991.2|34871.2|34993.9|34873.9|34985.6|34865.6|6
1649806520000|2022-04-12 23:35:20|34989.4|34869.4|34992.9|34872.9|34997.6|34877.6|34989.4|34869.4|14
1649806530000|2022-04-12 23:35:30|34994.8|34874.8|34996.1|34876.1|34997.4|34877.4|34990.3|34870.3|13
1649806540000|2022-04-12 23:35:40|34997.5|34877.5|34979.7|34859.7|34999.5|34879.5|34979.7|34859.7|10
1649806550000|2022-04-12 23:35:50|34980.2|34860.2|34999.9|34879.9|34999.9|34879.9|34980.2|34860.2|6
1649806560000|2022-04-12 23:36:00|34999.6|34879.6|34983|34863|35000.4|34880.4|34980.6|34860.6|8
1649806570000|2022-04-12 23:36:10|34990.4|34870.4|34996.5|34876.5|34996.5|34876.5|34990.4|34870.4|6
1649806580000|2022-04-12 23:36:20|34995.5|34875.5|34992.8|34872.8|34995.5|34875.5|34992.5|34872.5|7
1649806590000|2022-04-12 23:36:30|34990.7|34870.7|34986.6|34866.6|34998.5|34878.5|34986.6|34866.6|10
1649806600000|2022-04-12 23:36:40|34995.3|34875.3|34994.6|34874.6|34996.7|34876.7|34987.8|34867.8|9
1649806610000|2022-04-12 23:36:50|34995.1|34875.1|34993.5|34873.5|34998.2|34878.2|34993.5|34873.5|6
1649806620000|2022-04-12 23:37:00|34994.6|34874.6|34996.5|34876.5|35001.3|34881.3|34992.2|34872.2|15
1649806630000|2022-04-12 23:37:10|34996.9|34876.9|34992.4|34872.4|34996.9|34876.9|34987.8|34867.8|4
1649806640000|2022-04-12 23:37:20|34995.2|34875.2|34997.1|34877.1|34999.2|34879.2|34994.8|34874.8|16
1649806650000|2022-04-12 23:37:30|34997.8|34877.8|34994.4|34874.4|34998.2|34878.2|34994.3|34874.3|15
1649806660000|2022-04-12 23:37:40|34993.2|34873.2|34997.8|34877.8|34997.8|34877.8|34991.9|34871.9|11
1649806670000|2022-04-12 23:37:50|34993|34873|34997.1|34877.1|35000.3|34880.3|34993|34873|11
1649806680000|2022-04-12 23:38:00|34998.2|34878.2|34996.6|34876.6|35000.6|34880.6|34993.9|34873.9|7
1649806690000|2022-04-12 23:38:10|34997.2|34877.2|34996.7|34876.7|34999.8|34879.8|34996.7|34876.7|7
1649806700000|2022-04-12 23:38:20|34995.9|34875.9|34997.9|34877.9|34998.5|34878.5|34995.9|34875.9|8
1649806710000|2022-04-12 23:38:30|34999.1|34879.1|34998.8|34878.8|34999.1|34879.1|34994.6|34874.6|16
1649806720000|2022-04-12 23:38:40|34998.9|34878.9|34998.3|34878.3|34999.4|34879.4|34997.9|34877.9|8
1649806730000|2022-04-12 23:38:50|34998.5|34878.5|35002.9|34882.9|35003|34883|34998.1|34878.1|9
1649806740000|2022-04-12 23:39:00|35003.1|34883.1|35000.4|34880.4|35003.1|34883.1|34997.4|34877.4|9
1649806750000|2022-04-12 23:39:10|34999.9|34879.9|34998.4|34878.4|35000.1|34880.1|34996.1|34876.1|11
1649806760000|2022-04-12 23:39:20|34998.1|34878.1|34998.2|34878.2|34999.2|34879.2|34997.7|34877.7|10
1649806770000|2022-04-12 23:39:30|34998.7|34878.7|35000.7|34880.7|35000.7|34880.7|34998.1|34878.1|6
1649806780000|2022-04-12 23:39:40|35001.4|34881.4|34998|34878|35001.8|34881.8|34991.9|34871.9|11
1649806790000|2022-04-12 23:39:50|34999.3|34879.3|34998.6|34878.6|35001|34881|34996.9|34876.9|12
1649806800000|2022-04-12 23:40:00|34998|34878|34998.2|34878.2|34999|34879|34997.2|34877.2|12
1649806810000|2022-04-12 23:40:10|34999|34879|34998.7|34878.7|34999|34879|34994.1|34874.1|9
1649806820000|2022-04-12 23:40:20|34999|34879|34998.2|34878.2|34999.6|34879.6|34996.8|34876.8|14
1649806830000|2022-04-12 23:40:30|34992.9|34872.9|34995|34875|35001.6|34881.6|34992.9|34872.9|13
1649806840000|2022-04-12 23:40:40|34995.3|34875.3|35000|34880|35000.1|34880.1|34995.3|34875.3|8
1649806850000|2022-04-12 23:40:50|34997.1|34877.1|34993.7|34873.7|34997.1|34877.1|34993|34873|12
1649806860000|2022-04-12 23:41:00|34994.5|34874.5|34994.7|34874.7|34998.7|34878.7|34994.5|34874.5|11
1649806870000|2022-04-12 23:41:10|34993.9|34873.9|34997.2|34877.2|34998.1|34878.1|34993.9|34873.9|7
1649806880000|2022-04-12 23:41:20|34997.3|34877.3|34997.3|34877.3|34997.3|34877.3|34991.8|34871.8|7
1649806890000|2022-04-12 23:41:30|34997.1|34877.1|34998.8|34878.8|34998.9|34878.9|34988|34868|24
1649806900000|2022-04-12 23:41:40|34997.8|34877.8|34997.3|34877.3|34998|34878|34991.5|34871.5|14
1649806910000|2022-04-12 23:41:50|34997.1|34877.1|34992.9|34872.9|34997.1|34877.1|34989.5|34869.5|16
1649806920000|2022-04-12 23:42:00|34994.4|34874.4|34996.3|34876.3|34997.7|34877.7|34993.6|34873.6|18
1649806930000|2022-04-12 23:42:10|34996.5|34876.5|34994.7|34874.7|34997|34877|34993.8|34873.8|17
1649806940000|2022-04-12 23:42:20|34993.6|34873.6|34997.2|34877.2|34997.5|34877.5|34993|34873|15
1649806950000|2022-04-12 23:42:30|34998.1|34878.1|34996.7|34876.7|34998.1|34878.1|34985.8|34865.8|16
1649806960000|2022-04-12 23:42:40|34996.1|34876.1|34992.7|34872.7|34996.5|34876.5|34991.5|34871.5|22
1649806970000|2022-04-12 23:42:50|34993.7|34873.7|34996.3|34876.3|34996.3|34876.3|34993.7|34873.7|11
1649806980000|2022-04-12 23:43:00|34996.2|34876.2|34994.3|34874.3|34997|34877|34992.5|34872.5|12
1649806990000|2022-04-12 23:43:10|34994.4|34874.4|34988.9|34868.9|35000|34880|34986.1|34866.1|4
1649807000000|2022-04-12 23:43:20|34992.8|34872.8|34995.1|34875.1|34996.7|34876.7|34992.8|34872.8|8
1649807010000|2022-04-12 23:43:30|34995.7|34875.7|34996.4|34876.4|34997.6|34877.6|34984.3|34864.3|19
1649807020000|2022-04-12 23:43:40|34990.7|34870.7|34993|34873|34993|34873|34990.7|34870.7|3
1649807030000|2022-04-12 23:43:50|34995.8|34875.8|34988.5|34868.5|34995.8|34875.8|34988.5|34868.5|6
1649807040000|2022-04-12 23:44:00|34987.5|34867.5|34996.1|34876.1|34996.1|34876.1|34987.5|34867.5|8
1649807050000|2022-04-12 23:44:10|34998.8|34878.8|34991|34871|34998.9|34878.9|34988.9|34868.9|7
1649807060000|2022-04-12 23:44:20|34991.7|34871.7|34993.3|34873.3|34994.7|34874.7|34989|34869|4
1649807070000|2022-04-12 23:44:30|34991.6|34871.6|34989.1|34869.1|34994.8|34874.8|34989.1|34869.1|12
1649807080000|2022-04-12 23:44:40|34988.4|34868.4|34992.4|34872.4|34994|34874|34986.8|34866.8|15
1649807090000|2022-04-12 23:44:50|34992.8|34872.8|34991.4|34871.4|34993.8|34873.8|34989.1|34869.1|7
1649807100000|2022-04-12 23:45:00|34994.5|34874.5|34992.2|34872.2|34996.9|34876.9|34992.2|34872.2|11
1649807110000|2022-04-12 23:45:10|34992.3|34872.3|34990.2|34870.2|34994.7|34874.7|34988|34868|13
1649807120000|2022-04-12 23:45:20|34986.3|34866.3|34994.7|34874.7|34997.1|34877.1|34983.4|34863.4|16
1649807130000|2022-04-12 23:45:30|34995.3|34875.3|34993.5|34873.5|34997.2|34877.2|34993.5|34873.5|10
1649807140000|2022-04-12 23:45:40|34995.5|34875.5|34989.7|34869.7|34995.5|34875.5|34986.2|34866.2|6
1649807150000|2022-04-12 23:45:50|34990|34870|34991.8|34871.8|34997.4|34877.4|34984.4|34864.4|17
1649807160000|2022-04-12 23:46:00|34992|34872|34993.5|34873.5|34995.4|34875.4|34991.9|34871.9|9
1649807170000|2022-04-12 23:46:10|34993.6|34873.6|34996.2|34876.2|34996.2|34876.2|34989.8|34869.8|18
1649807180000|2022-04-12 23:46:20|34994.7|34874.7|34993.3|34873.3|34994.8|34874.8|34987.8|34867.8|15
1649807190000|2022-04-12 23:46:30|34992.5|34872.5|34992.3|34872.3|34994.1|34874.1|34990.3|34870.3|15
1649807200000|2022-04-12 23:46:40|34993.4|34873.4|34991.7|34871.7|34995|34875|34991.7|34871.7|7
1649807210000|2022-04-12 23:46:50|34992.8|34872.8|34993.5|34873.5|34993.5|34873.5|34989.6|34869.6|10
1649807220000|2022-04-12 23:47:00|34994.3|34874.3|34993.7|34873.7|34997.3|34877.3|34987|34867|14
1649807230000|2022-04-12 23:47:10|34991.2|34871.2|34994.6|34874.6|34996|34876|34991.2|34871.2|12
1649807240000|2022-04-12 23:47:20|34994.2|34874.2|34986.8|34866.8|34996.2|34876.2|34986.8|34866.8|6
1649807250000|2022-04-12 23:47:30|34988.5|34868.5|34991.2|34871.2|34991.2|34871.2|34988.5|34868.5|7
1649807260000|2022-04-12 23:47:40|34989.7|34869.7|34992.5|34872.5|34993.6|34873.6|34986.2|34866.2|9
1649807270000|2022-04-12 23:47:50|34993.9|34873.9|34989.4|34869.4|34994.5|34874.5|34989.4|34869.4|11
1649807280000|2022-04-12 23:48:00|34992.2|34872.2|34993.4|34873.4|34997.4|34877.4|34989.5|34869.5|9
1649807290000|2022-04-12 23:48:10|34993.8|34873.8|34993|34873|34994.1|34874.1|34988.7|34868.7|14
1649807300000|2022-04-12 23:48:20|34992.9|34872.9|34987.5|34867.5|34993.5|34873.5|34987.5|34867.5|6
1649807310000|2022-04-12 23:48:30|34989.5|34869.5|34990.1|34870.1|34991.4|34871.4|34988.1|34868.1|15
1649807320000|2022-04-12 23:48:40|34994.7|34874.7|34988.7|34868.7|34994.9|34874.9|34988.7|34868.7|11
1649807330000|2022-04-12 23:48:50|34990|34870|34993.7|34873.7|34993.7|34873.7|34982.5|34862.5|17
1649807340000|2022-04-12 23:49:00|34993|34873|34990.6|34870.6|34993.9|34873.9|34989.6|34869.6|12
1649807350000|2022-04-12 23:49:10|34991.5|34871.5|34990.4|34870.4|34992.3|34872.3|34988.6|34868.6|19
1649807360000|2022-04-12 23:49:20|34991.1|34871.1|34989|34869|34991.1|34871.1|34989|34869|13
1649807370000|2022-04-12 23:49:30|34992.6|34872.6|34993.2|34873.2|34993.2|34873.2|34990.9|34870.9|7
1649807380000|2022-04-12 23:49:40|34990.8|34870.8|34991.1|34871.1|34991.1|34871.1|34983.8|34863.8|12
1649807390000|2022-04-12 23:49:50|34989.9|34869.9|34992.1|34872.1|34992.1|34872.1|34988.7|34868.7|12
1649807400000|2022-04-12 23:50:00|34992.8|34872.8|34987.1|34867.1|34997.1|34877.1|34987.1|34867.1|8
1649807410000|2022-04-12 23:50:10|34990.5|34870.5|34990.7|34870.7|34993.6|34873.6|34990.5|34870.5|6
1649807420000|2022-04-12 23:50:20|34988.6|34868.6|34992.2|34872.2|34995.9|34875.9|34988.6|34868.6|10
1649807430000|2022-04-12 23:50:30|34990.6|34870.6|34986.8|34866.8|34994.1|34874.1|34983.5|34863.5|30
1649807440000|2022-04-12 23:50:40|34987.2|34867.2|34988.7|34868.7|34991.2|34871.2|34985.5|34865.5|20
1649807450000|2022-04-12 23:50:50|34989.1|34869.1|34989.9|34869.9|34994.3|34874.3|34979.1|34859.1|25
1649807460000|2022-04-12 23:51:00|34991.6|34871.6|34987.5|34867.5|34991.6|34871.6|34983.9|34863.9|17
1649807470000|2022-04-12 23:51:10|34988.7|34868.7|34986.9|34866.9|34988.7|34868.7|34984.2|34864.2|17
1649807480000|2022-04-12 23:51:20|34988.1|34868.1|34991.2|34871.2|34993.7|34873.7|34987.4|34867.4|11
1649807490000|2022-04-12 23:51:30|34991.7|34871.7|34989.9|34869.9|34992.7|34872.7|34989.3|34869.3|10
1649807500000|2022-04-12 23:51:40|34980.9|34860.9|34989.3|34869.3|34989.7|34869.7|34980.9|34860.9|8
1649807510000|2022-04-12 23:51:50|34988.7|34868.7|34990.1|34870.1|34990.1|34870.1|34988.4|34868.4|4
1649807520000|2022-04-12 23:52:00|34991.4|34871.4|34988.7|34868.7|34991.4|34871.4|34984.9|34864.9|10
1649807530000|2022-04-12 23:52:10|34988.4|34868.4|34988.7|34868.7|34988.7|34868.7|34985.3|34865.3|6
1649807540000|2022-04-12 23:52:20|34990.7|34870.7|34987.5|34867.5|34992|34872|34986.5|34866.5|4
1649807550000|2022-04-12 23:52:30|34989.1|34869.1|34988.9|34868.9|34991|34871|34984.1|34864.1|12
1649807560000|2022-04-12 23:52:40|34986.4|34866.4|34994|34874|34994|34874|34981.5|34861.5|24
1649807570000|2022-04-12 23:52:50|34993.8|34873.8|34988.6|34868.6|34993.9|34873.9|34986.7|34866.7|13
1649807580000|2022-04-12 23:53:00|34986.5|34866.5|34991.2|34871.2|34991.2|34871.2|34986.1|34866.1|9
1649807590000|2022-04-12 23:53:10|34990.6|34870.6|34992.6|34872.6|34992.8|34872.8|34986.7|34866.7|9
1649807600000|2022-04-12 23:53:20|34993.2|34873.2|34988.6|34868.6|34994.7|34874.7|34987.6|34867.6|11
1649807610000|2022-04-12 23:53:30|34992.1|34872.1|34993.6|34873.6|34995|34875|34991.3|34871.3|12
1649807620000|2022-04-12 23:53:40|34988.8|34868.8|34987.6|34867.6|34992.1|34872.1|34983.6|34863.6|11
1649807630000|2022-04-12 23:53:50|34986.8|34866.8|34983.1|34863.1|34989|34869|34983.1|34863.1|10
1649807640000|2022-04-12 23:54:00|34987.2|34867.2|34984.7|34864.7|34988.2|34868.2|34984.7|34864.7|6
1649807650000|2022-04-12 23:54:10|34987.6|34867.6|34991.7|34871.7|34992.1|34872.1|34981.3|34861.3|5
1649807660000|2022-04-12 23:54:20|34992.2|34872.2|34992.7|34872.7|34993.6|34873.6|34985.7|34865.7|13
1649807670000|2022-04-12 23:54:30|34992.5|34872.5|34981.1|34861.1|34993|34873|34981.1|34861.1|18
1649807680000|2022-04-12 23:54:40|34982.9|34862.9|34988.9|34868.9|34989.9|34869.9|34982.9|34862.9|18
1649807690000|2022-04-12 23:54:50|34989.6|34869.6|34983.5|34863.5|34990.6|34870.6|34983.5|34863.5|14
1649807700000|2022-04-12 23:55:00|34986.4|34866.4|34993.5|34873.5|34994.6|34874.6|34986.4|34866.4|15
1649807710000|2022-04-12 23:55:10|34994.1|34874.1|34991.1|34871.1|34994.1|34874.1|34988.4|34868.4|16
1649807720000|2022-04-12 23:55:20|34991.5|34871.5|34993.2|34873.2|34994|34874|34985.7|34865.7|21
1649807730000|2022-04-12 23:55:30|34993.9|34873.9|34992.8|34872.8|34993.9|34873.9|34985.4|34865.4|26
1649807740000|2022-04-12 23:55:40|34992.1|34872.1|34989.9|34869.9|34992.6|34872.6|34989.1|34869.1|10
1649807750000|2022-04-12 23:55:50|34991.3|34871.3|34993.5|34873.5|34993.5|34873.5|34978.8|34858.8|12
1649807760000|2022-04-12 23:56:00|34993.6|34873.6|34997.2|34877.2|34997.2|34877.2|34991.8|34871.8|7
1649807770000|2022-04-12 23:56:10|34991|34871|34993.8|34873.8|34997.2|34877.2|34991|34871|16
1649807780000|2022-04-12 23:56:20|34994.5|34874.5|34987.1|34867.1|34994.5|34874.5|34981.3|34861.3|13
1649807790000|2022-04-12 23:56:30|34986.4|34866.4|34985.8|34865.8|34994.6|34874.6|34985.8|34865.8|15
1649807800000|2022-04-12 23:56:40|34988.3|34868.3|34990.4|34870.4|34990.4|34870.4|34980.7|34860.7|9
1649807810000|2022-04-12 23:56:50|34990.7|34870.7|34978|34858|34991.6|34871.6|34978|34858|8
1649807820000|2022-04-12 23:57:00|34974.7|34854.7|34993.7|34873.7|34994.5|34874.5|34974.7|34854.7|20
1649807830000|2022-04-12 23:57:10|34994|34874|34994.7|34874.7|34996.8|34876.8|34988.9|34868.9|20
1649807840000|2022-04-12 23:57:20|34994.9|34874.9|34992|34872|34996.7|34876.7|34990.8|34870.8|12
1649807850000|2022-04-12 23:57:30|34993.5|34873.5|34993|34873|34994.3|34874.3|34990.4|34870.4|11
1649807860000|2022-04-12 23:57:40|34993.3|34873.3|34994|34874|34994.9|34874.9|34989.6|34869.6|9
1649807870000|2022-04-12 23:57:50|34993.8|34873.8|34996.2|34876.2|34996.9|34876.9|34993.8|34873.8|11
1649807880000|2022-04-12 23:58:00|34993.4|34873.4|34993.5|34873.5|34996.8|34876.8|34990|34870|14
1649807890000|2022-04-12 23:58:10|34992.5|34872.5|34996.3|34876.3|34996.7|34876.7|34991.6|34871.6|12
1649807900000|2022-04-12 23:58:20|34996.1|34876.1|34992|34872|34996.1|34876.1|34991.3|34871.3|10
1649807910000|2022-04-12 23:58:30|34992.3|34872.3|34993.7|34873.7|34993.7|34873.7|34991.2|34871.2|8
1649807920000|2022-04-12 23:58:40|34993.1|34873.1|34992.4|34872.4|34995|34875|34989.6|34869.6|10
1649807930000|2022-04-12 23:58:50|34993.2|34873.2|34992.7|34872.7|34996.5|34876.5|34986.2|34866.2|10
1649807940000|2022-04-12 23:59:00|34994.1|34874.1|34993.4|34873.4|34994.8|34874.8|34984.1|34864.1|14
1649807950000|2022-04-12 23:59:10|34982.1|34862.1|34985.4|34865.4|34989.5|34869.5|34982.1|34862.1|4
1649807960000|2022-04-12 23:59:20|34988.8|34868.8|34987.7|34867.7|34989.5|34869.5|34986.8|34866.8|10
1649807970000|2022-04-12 23:59:30|34981.4|34861.4|34994.9|34874.9|34994.9|34874.9|34981.4|34861.4|8
1649807980000|2022-04-12 23:59:40|34992.8|34872.8|34993.3|34873.3|34994.6|34874.6|34989.9|34869.9|19
1649807990000|2022-04-12 23:59:50|34994.6|34874.6|34986.1|34866.1|34995.1|34875.1|34986.1|34866.1|11
1649808000000|2022-04-13 00:00:00|34989.2|34869.2|34999.1|34879.1|34999.9|34879.9|34981|34861|33
1649808010000|2022-04-13 00:00:10|34998.3|34878.3|34998.3|34878.3|35000.5|34880.5|34995.9|34875.9|22
1649808020000|2022-04-13 00:00:20|34999.9|34879.9|34998.4|34878.4|35000.2|34880.2|34995.6|34875.6|10
1649808030000|2022-04-13 00:00:30|34998.3|34878.3|34989.6|34869.6|35000.1|34880.1|34984.3|34864.3|11
1649808040000|2022-04-13 00:00:40|34984.6|34864.6|35000.4|34880.4|35001.2|34881.2|34984.6|34864.6|23
1649808050000|2022-04-13 00:00:50|35001.2|34881.2|34996.2|34876.2|35001.2|34881.2|34982.5|34862.5|17
1649808060000|2022-04-13 00:01:00|34996|34876|34998.2|34878.2|34999.1|34879.1|34994.8|34874.8|18
1649808070000|2022-04-13 00:01:10|34998|34878|34989.9|34869.9|34999|34879|34984.3|34864.3|23
1649808080000|2022-04-13 00:01:20|34991.2|34871.2|34996.7|34876.7|34996.7|34876.7|34989.3|34869.3|17
1649808090000|2022-04-13 00:01:30|34994.9|34874.9|34992.9|34872.9|34996.1|34876.1|34977.4|34857.4|24
1649808100000|2022-04-13 00:01:40|34995.4|34875.4|34993.6|34873.6|34996|34876|34990.2|34870.2|16
1649808110000|2022-04-13 00:01:50|34994.8|34874.8|34992.1|34872.1|34996.2|34876.2|34982.1|34862.1|18
1649808120000|2022-04-13 00:02:00|34992.5|34872.5|34988.7|34868.7|34992.9|34872.9|34986.5|34866.5|28
1649808130000|2022-04-13 00:02:10|34987.3|34867.3|34992.7|34872.7|34992.7|34872.7|34987.3|34867.3|18
1649808140000|2022-04-13 00:02:20|34991.7|34871.7|34985|34865|34997.6|34877.6|34980.5|34860.5|14
1649808150000|2022-04-13 00:02:30|34984.3|34864.3|34992.9|34872.9|34996.8|34876.8|34984.3|34864.3|21
1649808160000|2022-04-13 00:02:40|34994.4|34874.4|34996.6|34876.6|34996.6|34876.6|34990|34870|12
1649808170000|2022-04-13 00:02:50|34995.9|34875.9|34987.5|34867.5|34996.2|34876.2|34986.5|34866.5|13
1649808180000|2022-04-13 00:03:00|34989.5|34869.5|34991.7|34871.7|34991.7|34871.7|34986.8|34866.8|14
1649808190000|2022-04-13 00:03:10|34990.5|34870.5|34994.4|34874.4|34994.4|34874.4|34985.3|34865.3|19
1649808200000|2022-04-13 00:03:20|34987.7|34867.7|34986.7|34866.7|34994.1|34874.1|34982.5|34862.5|10
1649808210000|2022-04-13 00:03:30|34988.6|34868.6|34990.4|34870.4|34994|34874|34981.9|34861.9|21
1649808220000|2022-04-13 00:03:40|34992.3|34872.3|34994.3|34874.3|34995.1|34875.1|34992.3|34872.3|14
1649808230000|2022-04-13 00:03:50|34994.9|34874.9|34991.7|34871.7|34995.3|34875.3|34991.1|34871.1|12
1649808240000|2022-04-13 00:04:00|34992.2|34872.2|34990.8|34870.8|34994.3|34874.3|34989.4|34869.4|12
1649808250000|2022-04-13 00:04:10|34991.4|34871.4|34989.6|34869.6|34991.5|34871.5|34983.3|34863.3|10
1649808260000|2022-04-13 00:04:20|34984.9|34864.9|34988.5|34868.5|34991.3|34871.3|34983.4|34863.4|17
1649808270000|2022-04-13 00:04:30|34989.7|34869.7|34989|34869|34993.4|34873.4|34987.5|34867.5|26
1649808280000|2022-04-13 00:04:40|34989.9|34869.9|34986.9|34866.9|34989.9|34869.9|34984.9|34864.9|20
1649808290000|2022-04-13 00:04:50|34986|34866|34985.5|34865.5|34989.2|34869.2|34985.2|34865.2|21
1649808300000|2022-04-13 00:05:00|34986.1|34866.1|34988.3|34868.3|34988.3|34868.3|34985.9|34865.9|17
1649808310000|2022-04-13 00:05:10|34989|34869|34986.8|34866.8|34990|34870|34984.4|34864.4|8
1649808320000|2022-04-13 00:05:20|34987.8|34867.8|34990.3|34870.3|34992.1|34872.1|34977.1|34857.1|17
1649808330000|2022-04-13 00:05:30|34991.9|34871.9|34987.6|34867.6|34992.9|34872.9|34985.4|34865.4|18
1649808340000|2022-04-13 00:05:40|34989.1|34869.1|34989.3|34869.3|34991.6|34871.6|34987.9|34867.9|27
1649808350000|2022-04-13 00:05:50|34989.9|34869.9|34989.6|34869.6|34992.9|34872.9|34989.6|34869.6|13
1649808360000|2022-04-13 00:06:00|34989.7|34869.7|34992.5|34872.5|34992.5|34872.5|34989.5|34869.5|17
1649808370000|2022-04-13 00:06:10|34992|34872|34992.4|34872.4|34993.2|34873.2|34985.7|34865.7|15
1649808380000|2022-04-13 00:06:20|34993.3|34873.3|34985.7|34865.7|34993.3|34873.3|34982.2|34862.2|5
1649808390000|2022-04-13 00:06:30|34984.1|34864.1|34992.7|34872.7|34992.7|34872.7|34984.1|34864.1|8
1649808400000|2022-04-13 00:06:40|34993.7|34873.7|34989.5|34869.5|34993.7|34873.7|34986.5|34866.5|13
1649808410000|2022-04-13 00:06:50|34991.2|34871.2|34988.4|34868.4|34991.2|34871.2|34984.5|34864.5|11
1649808420000|2022-04-13 00:07:00|34990.2|34870.2|34991.3|34871.3|34996.7|34876.7|34981.3|34861.3|25
1649808430000|2022-04-13 00:07:10|34993.3|34873.3|34994.1|34874.1|34995.3|34875.3|34989.5|34869.5|10
1649808440000|2022-04-13 00:07:20|34988.4|34868.4|34995.7|34875.7|34996.2|34876.2|34982.5|34862.5|17
1649808450000|2022-04-13 00:07:30|34994.8|34874.8|34994.8|34874.8|34998|34878|34992.9|34872.9|20
1649808460000|2022-04-13 00:07:40|34995|34875|34993.5|34873.5|34995|34875|34992.2|34872.2|16
1649808470000|2022-04-13 00:07:50|34993.9|34873.9|34996|34876|34996|34876|34986.7|34866.7|12
1649808480000|2022-04-13 00:08:00|34996.3|34876.3|34996|34876|34997.1|34877.1|34991.7|34871.7|13
1649808490000|2022-04-13 00:08:10|34979.8|34859.8|34995.4|34875.4|34997|34877|34979.8|34859.8|26
1649808500000|2022-04-13 00:08:20|34994.9|34874.9|34992.2|34872.2|34995.9|34875.9|34991.2|34871.2|14
1649808510000|2022-04-13 00:08:30|34992.9|34872.9|34991.3|34871.3|34992.9|34872.9|34986.9|34866.9|16
1649808520000|2022-04-13 00:08:40|34992|34872|34988.8|34868.8|34992|34872|34982.5|34862.5|10
1649808530000|2022-04-13 00:08:50|34989.8|34869.8|34995.2|34875.2|34995.2|34875.2|34989.8|34869.8|9
1649808540000|2022-04-13 00:09:00|34994.4|34874.4|34994.1|34874.1|34994.4|34874.4|34979.7|34859.7|14
1649808550000|2022-04-13 00:09:10|34980|34860|34988.3|34868.3|34990.5|34870.5|34979.6|34859.6|14
1649808560000|2022-04-13 00:09:20|34987.5|34867.5|34986.3|34866.3|34990.4|34870.4|34984.5|34864.5|16
1649808570000|2022-04-13 00:09:30|34987.3|34867.3|34982.3|34862.3|34988.2|34868.2|34980.9|34860.9|14
1649808580000|2022-04-13 00:09:40|34983.6|34863.6|34986.2|34866.2|34986.4|34866.4|34979.9|34859.9|11
1649808590000|2022-04-13 00:09:50|34987.5|34867.5|34983|34863|34990.6|34870.6|34973.4|34853.4|19
1649808600000|2022-04-13 00:10:00|34982.7|34862.7|34995.3|34875.3|34995.6|34875.6|34982.7|34862.7|25
1649808610000|2022-04-13 00:10:10|34996.2|34876.2|34991.8|34871.8|34996.2|34876.2|34988.1|34868.1|16
1649808620000|2022-04-13 00:10:20|34993.6|34873.6|34991.7|34871.7|34993.6|34873.6|34990.2|34870.2|9
1649808630000|2022-04-13 00:10:30|34991.8|34871.8|34990.9|34870.9|34993.6|34873.6|34988.6|34868.6|10
1649808640000|2022-04-13 00:10:40|34993.1|34873.1|34992.3|34872.3|34993.7|34873.7|34984.6|34864.6|8
1649808650000|2022-04-13 00:10:50|34991.5|34871.5|34992.8|34872.8|34993.8|34873.8|34988.3|34868.3|12
1649808660000|2022-04-13 00:11:00|34993.7|34873.7|34990.3|34870.3|34993.7|34873.7|34987.4|34867.4|15
1649808670000|2022-04-13 00:11:10|34991.9|34871.9|34991.1|34871.1|34993.1|34873.1|34989.6|34869.6|12
1649808680000|2022-04-13 00:11:20|34991.2|34871.2|34987.2|34867.2|34991.8|34871.8|34984.6|34864.6|19
1649808690000|2022-04-13 00:11:30|34987.1|34867.1|34990.5|34870.5|34992|34872|34986.3|34866.3|17
1649808700000|2022-04-13 00:11:40|34990.3|34870.3|34988.1|34868.1|34993|34873|34988.1|34868.1|8
1649808710000|2022-04-13 00:11:50|34989.2|34869.2|34991.8|34871.8|34993|34873|34974.8|34854.8|16
1649808720000|2022-04-13 00:12:00|34991.4|34871.4|34992.9|34872.9|34995.3|34875.3|34991.2|34871.2|22
1649808730000|2022-04-13 00:12:10|34993.3|34873.3|34987.9|34867.9|34995.9|34875.9|34981.7|34861.7|12
1649808740000|2022-04-13 00:12:20|34988.5|34868.5|34994|34874|34994|34874|34988.3|34868.3|18
1649808750000|2022-04-13 00:12:30|34993.4|34873.4|34996.3|34876.3|34996.3|34876.3|34993.1|34873.1|10
1649808760000|2022-04-13 00:12:40|34997|34877|34999.7|34879.7|34999.7|34879.7|34986.7|34866.7|8
1649808770000|2022-04-13 00:12:50|34999.3|34879.3|34998.2|34878.2|34999.3|34879.3|34991.4|34871.4|19
1649808780000|2022-04-13 00:13:00|34997.3|34877.3|34992.6|34872.6|35000.5|34880.5|34986.9|34866.9|26
1649808790000|2022-04-13 00:13:10|34993.2|34873.2|34993.1|34873.1|34997|34877|34987.1|34867.1|13
1649808800000|2022-04-13 00:13:20|34992.9|34872.9|34997.9|34877.9|35000.1|34880.1|34991.4|34871.4|23
1649808810000|2022-04-13 00:13:30|34996.2|34876.2|35001|34881|35002.3|34882.3|34996.2|34876.2|21
1649808820000|2022-04-13 00:13:40|35000.2|34880.2|35001.1|34881.1|35003.3|34883.3|34987.5|34867.5|19
1649808830000|2022-04-13 00:13:50|35001.6|34881.6|34998.5|34878.5|35003.4|34883.4|34986.4|34866.4|15
1649808840000|2022-04-13 00:14:00|34998.8|34878.8|34995.5|34875.5|35001.6|34881.6|34993.5|34873.5|29
1649808850000|2022-04-13 00:14:10|34997.6|34877.6|35000.7|34880.7|35001.6|34881.6|34996.7|34876.7|13
1649808860000|2022-04-13 00:14:20|35007.6|34887.6|35004.4|34884.4|35007.8|34887.8|35004.4|34884.4|13
1649808870000|2022-04-13 00:14:30|35005|34885|35005.3|34885.3|35006.3|34886.3|34987.3|34867.3|18
1649808880000|2022-04-13 00:14:40|34998.4|34878.4|35007.6|34887.6|35007.6|34887.6|34998.4|34878.4|9
1649808890000|2022-04-13 00:14:50|35007.1|34887.1|34995.9|34875.9|35007.1|34887.1|34993|34873|19
1649808900000|2022-04-13 00:15:00|34996.6|34876.6|35001.2|34881.2|35001.3|34881.3|34996.6|34876.6|19
1649808910000|2022-04-13 00:15:10|35000.5|34880.5|35001.7|34881.7|35005.7|34885.7|34998.8|34878.8|8
1649808920000|2022-04-13 00:15:20|35004.7|34884.7|34997.4|34877.4|35005.7|34885.7|34984.9|34864.9|15
1649808930000|2022-04-13 00:15:30|35000.6|34880.6|35003.1|34883.1|35006.6|34886.6|35000.2|34880.2|16
1649808940000|2022-04-13 00:15:40|35001.9|34881.9|35002.4|34882.4|35005.2|34885.2|35000.8|34880.8|10
1649808950000|2022-04-13 00:15:50|35001.5|34881.5|35002.5|34882.5|35004.9|34884.9|34998.7|34878.7|19
1649808960000|2022-04-13 00:16:00|35002.9|34882.9|35001.1|34881.1|35002.9|34882.9|34999.9|34879.9|14
1649808970000|2022-04-13 00:16:10|35001.9|34881.9|35001.1|34881.1|35003.6|34883.6|34991.4|34871.4|10
1649808980000|2022-04-13 00:16:20|35001.7|34881.7|34999.1|34879.1|35002.6|34882.6|34996|34876|14
1649808990000|2022-04-13 00:16:30|34998.8|34878.8|35001|34881|35001.2|34881.2|34998|34878|20
1649809000000|2022-04-13 00:16:40|35000.6|34880.6|34998.5|34878.5|35001.8|34881.8|34998.5|34878.5|12
1649809010000|2022-04-13 00:16:50|34999|34879|34994.8|34874.8|35001.5|34881.5|34992.2|34872.2|13
1649809020000|2022-04-13 00:17:00|34994.7|34874.7|34995|34875|34999.8|34879.8|34986.7|34866.7|9
1649809030000|2022-04-13 00:17:10|34980.2|34860.2|34993.1|34873.1|34994.3|34874.3|34980.2|34860.2|11
1649809040000|2022-04-13 00:17:20|34991|34871|34999.3|34879.3|34999.6|34879.6|34987.6|34867.6|14
1649809050000|2022-04-13 00:17:30|34992.4|34872.4|34992.8|34872.8|34996.8|34876.8|34989.7|34869.7|13
1649809060000|2022-04-13 00:17:40|34994|34874|34994.6|34874.6|34997.1|34877.1|34992.9|34872.9|17
1649809070000|2022-04-13 00:17:50|34994.8|34874.8|34998.2|34878.2|34999.1|34879.1|34994.8|34874.8|15
1649809080000|2022-04-13 00:18:00|35000.9|34880.9|34993.7|34873.7|35001.4|34881.4|34987.5|34867.5|21
1649809090000|2022-04-13 00:18:10|34999.1|34879.1|35000.2|34880.2|35000.7|34880.7|34996.2|34876.2|9
1649809100000|2022-04-13 00:18:20|34983.9|34863.9|35001.5|34881.5|35001.9|34881.9|34983.9|34863.9|16
1649809110000|2022-04-13 00:18:30|35002.2|34882.2|35001.3|34881.3|35003.6|34883.6|34999.4|34879.4|16
1649809120000|2022-04-13 00:18:40|35001.7|34881.7|35002|34882|35003.8|34883.8|35000.2|34880.2|12
1649809130000|2022-04-13 00:18:50|35001.4|34881.4|35002.3|34882.3|35003.5|34883.5|34990.6|34870.6|16
1649809140000|2022-04-13 00:19:00|35004.3|34884.3|35005.5|34885.5|35005.9|34885.9|35002.8|34882.8|11
1649809150000|2022-04-13 00:19:10|35005.9|34885.9|35005.5|34885.5|35005.9|34885.9|35002.3|34882.3|13
1649809160000|2022-04-13 00:19:20|35004.4|34884.4|35003.4|34883.4|35005.5|34885.5|34987.2|34867.2|18
1649809170000|2022-04-13 00:19:30|35003.9|34883.9|35003.1|34883.1|35003.9|34883.9|35000.3|34880.3|17
1649809180000|2022-04-13 00:19:40|35002.7|34882.7|34997.7|34877.7|35002.7|34882.7|34994.2|34874.2|13
1649809190000|2022-04-13 00:19:50|35004.6|34884.6|35000.5|34880.5|35004.6|34884.6|34999|34879|10
1649809200000|2022-04-13 00:20:00|35000.6|34880.6|35001.8|34881.8|35002.9|34882.9|35000.2|34880.2|23
1649809210000|2022-04-13 00:20:10|35002.5|34882.5|35004.3|34884.3|35008.1|34888.1|34992.8|34872.8|21
1649809220000|2022-04-13 00:20:20|35003.9|34883.9|35004.6|34884.6|35005.9|34885.9|35003.7|34883.7|22
1649809230000|2022-04-13 00:20:30|35006.2|34886.2|35003.6|34883.6|35006.2|34886.2|35002.9|34882.9|16
1649809240000|2022-04-13 00:20:40|34991.9|34871.9|35002.2|34882.2|35006.9|34886.9|34991.9|34871.9|20
1649809250000|2022-04-13 00:20:50|35003.3|34883.3|35006.3|34886.3|35006.3|34886.3|35000.7|34880.7|15
1649809260000|2022-04-13 00:21:00|35003.5|34883.5|35003.7|34883.7|35008.2|34888.2|34995.9|34875.9|28
1649809270000|2022-04-13 00:21:10|35006.4|34886.4|35004.2|34884.2|35006.4|34886.4|35002.1|34882.1|12
1649809280000|2022-04-13 00:21:20|35002.7|34882.7|34985|34865|35005.2|34885.2|34983.9|34863.9|26
1649809290000|2022-04-13 00:21:30|34986.7|34866.7|34977.7|34857.7|34991.2|34871.2|34972.7|34852.7|40
1649809300000|2022-04-13 00:21:40|34977.5|34857.5|34978.4|34858.4|34980.4|34860.4|34974.9|34854.9|30
1649809310000|2022-04-13 00:21:50|34978.9|34858.9|34975.2|34855.2|34979.9|34859.9|34970.4|34850.4|25
1649809320000|2022-04-13 00:22:00|34974.8|34854.8|34979.7|34859.7|34980.7|34860.7|34974.8|34854.8|22
1649809330000|2022-04-13 00:22:10|34979.1|34859.1|34976.2|34856.2|34982.5|34862.5|34974.6|34854.6|24
1649809340000|2022-04-13 00:22:20|34976.6|34856.6|34978.7|34858.7|34979.8|34859.8|34974.3|34854.3|16
1649809350000|2022-04-13 00:22:30|34979|34859|34981.7|34861.7|34982.7|34862.7|34978.2|34858.2|24
1649809360000|2022-04-13 00:22:40|34981.8|34861.8|34975.5|34855.5|34982.2|34862.2|34973.9|34853.9|14
1649809370000|2022-04-13 00:22:50|34976.1|34856.1|34973.8|34853.8|34977.2|34857.2|34973.8|34853.8|23
1649809380000|2022-04-13 00:23:00|34974.3|34854.3|34977.4|34857.4|34978.7|34858.7|34974.3|34854.3|20
1649809390000|2022-04-13 00:23:10|34977.3|34857.3|34977.4|34857.4|34981|34861|34960.1|34844.8|26
1649809400000|2022-04-13 00:23:20|34977.7|34857.7|34977.1|34857.1|34979|34859|34975.4|34855.4|24
1649809410000|2022-04-13 00:23:30|34976.5|34856.5|34975.8|34855.8|34976.8|34856.8|34970.1|34850.1|20
1649809420000|2022-04-13 00:23:40|34974.9|34854.9|34969.5|34852.2|34975.3|34855.3|34967.2|34850|22
1649809430000|2022-04-13 00:23:50|34971|34851.6|34976.5|34856.7|34977.4|34857.4|34970.9|34851.6|17
1649809440000|2022-04-13 00:24:00|34977.2|34857.2|34977.4|34859.2|34979.1|34859.8|34966.1|34852.9|22
1649809450000|2022-04-13 00:24:10|34978.1|34859.8|34976.1|34858.7|34978.5|34859.8|34975.5|34857.6|24
1649809460000|2022-04-13 00:24:20|34976.5|34860.1|34973.9|34857.7|34977.9|34860.1|34963.3|34855.1|26
1649809470000|2022-04-13 00:24:30|34976.6|34856.6|34978.9|34858.9|34978.9|34858.9|34976.3|34856.3|22
1649809480000|2022-04-13 00:24:40|34967.9|34854.9|34972.6|34857.2|34972.6|34857.2|34967.3|34854.1|9
1649809490000|2022-04-13 00:24:50|34973.5|34857.5|34975.9|34855.9|34982.4|34864.6|34973.5|34854.9|25
1649809500000|2022-04-13 00:25:00|34976.8|34856.8|34980.1|34860.1|34980.1|34860.1|34976.8|34856.8|35
1649809510000|2022-04-13 00:25:10|34980.2|34860.2|34979.4|34859.4|34980.9|34860.9|34977.8|34857.8|20
1649809520000|2022-04-13 00:25:20|34979.1|34859.1|34966.9|34860.3|34985.4|34865.4|34966.9|34859.1|23
1649809530000|2022-04-13 00:25:30|34973.2|34858.9|34980.1|34862.3|34981.2|34864.8|34969.9|34857.3|30
1649809540000|2022-04-13 00:25:40|34978.6|34862.9|34980.1|34868|34981.3|34868|34977.9|34862.5|23
1649809550000|2022-04-13 00:25:50|34981|34867.2|34978.9|34864.6|34981.3|34867.2|34964.9|34858.2|20
1649809560000|2022-04-13 00:26:00|34978.6|34865.1|34984.5|34864.5|34987.8|34867.8|34977.5|34862.8|29
1649809570000|2022-04-13 00:26:10|34985.1|34865.1|34991.2|34871.2|34992.8|34872.8|34983.6|34863.6|29
1649809580000|2022-04-13 00:26:20|34994.1|34874.1|34991|34871|34996.5|34876.5|34989.7|34869.7|34
1649809590000|2022-04-13 00:26:30|34992.1|34872.1|34986|34866|34992.3|34872.3|34986|34866|29
1649809600000|2022-04-13 00:26:40|34986.9|34866.9|34988.8|34870.1|34989|34870.7|34986.8|34866.8|22
1649809610000|2022-04-13 00:26:50|34989.1|34870.4|34983.3|34871.8|34989.1|34874|34980.1|34867.5|25
1649809620000|2022-04-13 00:27:00|34984.6|34871.1|34986|34866|34987.8|34872|34984.6|34865.1|20
1649809630000|2022-04-13 00:27:10|34986.1|34866.1|34985.1|34865.1|34986.1|34866.1|34983.9|34863.9|14
1649809640000|2022-04-13 00:27:20|34986.1|34866.1|34985.1|34865.1|34986.1|34866.1|34981.2|34861.2|24
1649809650000|2022-04-13 00:27:30|34984.4|34864.4|34984.3|34868.2|34985.9|34869.2|34982.2|34862.2|24
1649809660000|2022-04-13 00:27:40|34982.5|34869.8|34985.6|34867|34986.4|34871.4|34982|34866.6|18
1649809670000|2022-04-13 00:27:50|34985|34867.4|34987.1|34867.1|34987.8|34872.2|34972.7|34865.3|23
1649809680000|2022-04-13 00:28:00|34987.3|34867.3|34983.8|34866.3|34987.3|34869.6|34982.9|34866.3|27
1649809690000|2022-04-13 00:28:10|34983.4|34867.2|34984.5|34869.6|34985.5|34869.6|34982.4|34867.2|19
1649809700000|2022-04-13 00:28:20|34984.7|34869.7|34984.4|34867.6|34986.7|34871.1|34975.8|34865.4|28
1649809710000|2022-04-13 00:28:30|34983.5|34867.1|34982.2|34869.7|34985.7|34871.2|34980.9|34863.9|19
1649809720000|2022-04-13 00:28:40|34986|34866|34982.7|34874.4|34986|34877.7|34972.5|34862.6|18
1649809730000|2022-04-13 00:28:50|34980.7|34872.5|34982.3|34870.3|34985.4|34872.8|34980.7|34869.1|20
1649809740000|2022-04-13 00:29:00|34985.4|34865.4|34979.8|34859.8|34986|34866|34977.9|34857.9|27
1649809750000|2022-04-13 00:29:10|34980.1|34860.1|34980.4|34860.4|34981.8|34861.8|34979.2|34859.2|31
1649809760000|2022-04-13 00:29:20|34980.5|34860.5|34979.1|34859.1|34981.6|34861.6|34978.2|34858.2|27
1649809770000|2022-04-13 00:29:30|34968.1|34865.7|34973.5|34866.6|34982.9|34869.6|34967|34860.1|32
1649809780000|2022-04-13 00:29:40|34972.4|34866.2|34978.5|34858.5|34978.7|34869.2|34971.9|34855.5|18
1649809790000|2022-04-13 00:29:50|34978.3|34858.3|34980.4|34860.4|34981.2|34861.2|34978.3|34858.3|18
1649809800000|2022-04-13 00:30:00|34980|34860|34979.8|34859.8|34981.6|34861.6|34977.4|34858.3|24
1649809810000|2022-04-13 00:30:10|34980.1|34860.1|34978.7|34868.9|34982.3|34870.1|34978.7|34860.1|20
1649809820000|2022-04-13 00:30:20|34979.1|34868.3|34982.3|34862.3|34985.5|34868.9|34979.1|34860.9|23
1649809830000|2022-04-13 00:30:30|34982|34862|34975.6|34859.3|34983.1|34863.1|34975.6|34858.8|14
1649809840000|2022-04-13 00:30:40|34977.7|34860.6|34979|34859|34980.6|34860.7|34977.2|34858.4|5
1649809850000|2022-04-13 00:30:50|34979.9|34859.9|34969.9|34864.3|34980.7|34869.4|34950.3|34859.9|14
1649809860000|2022-04-13 00:31:00|34982.8|34862.8|34984.7|34864.7|34984.7|34864.7|34980.5|34860.5|20
1649809870000|2022-04-13 00:31:10|34982|34862|34982.7|34862.7|34984.7|34864.7|34982|34862|18
1649809880000|2022-04-13 00:31:20|34983.6|34863.6|34974.7|34861.6|34983.6|34863.6|34972.7|34859.6|9
1649809890000|2022-04-13 00:31:30|34973.2|34865.7|34975.9|34868.5|34977.4|34868.8|34973.2|34865.7|15
1649809900000|2022-04-13 00:31:40|34975.5|34868.3|34971.4|34870.3|34980.7|34871.3|34959.1|34862.2|25
1649809910000|2022-04-13 00:31:50|34969.9|34869.9|34980.7|34870.1|34981.1|34871.9|34969.9|34868.3|22
1649809920000|2022-04-13 00:32:00|34979.8|34861.5|34975.9|34861.2|34981|34868.1|34968.6|34857.3|24
1649809930000|2022-04-13 00:32:10|34981.7|34865.6|34973.5|34863.4|34984.5|34865.6|34971.8|34861.1|12
1649809940000|2022-04-13 00:32:20|34974.2|34865.6|34980.4|34862.9|34983.5|34865.6|34974.2|34860.3|17
1649809950000|2022-04-13 00:32:30|34981.8|34861.8|34977.8|34867.4|34981.8|34868.2|34972.3|34861.8|17
1649809960000|2022-04-13 00:32:40|34977.6|34868.5|34979.9|34868.9|34981.2|34868.9|34977.6|34865.1|11
1649809970000|2022-04-13 00:32:50|34978.9|34870|34980|34871.3|34981.3|34872.6|34961|34864.6|20
1649809980000|2022-04-13 00:33:00|34980.2|34870.5|34980.4|34870.6|34983|34874|34977.9|34868.5|16
1649809990000|2022-04-13 00:33:10|34981.6|34870.2|34975.7|34867.4|34981.6|34872.2|34969|34865.2|18
1649810000000|2022-04-13 00:33:20|34974.5|34867.5|34975.2|34868.8|34977|34869.5|34973.8|34867.2|11
1649810010000|2022-04-13 00:33:30|34977.2|34870.6|34980.1|34869.4|34985.6|34870.6|34963.2|34863.6|20
1649810020000|2022-04-13 00:33:40|34976.5|34868.6|34979.2|34872.1|34982.9|34872.1|34976.5|34867.8|7
1649810030000|2022-04-13 00:33:50|34982.1|34869|34979.6|34867.7|34982.8|34879.2|34967.9|34860.2|21
1649810040000|2022-04-13 00:34:00|34978|34868.2|34980|34869.3|34981|34871.9|34977|34868.2|20
1649810050000|2022-04-13 00:34:10|34970.5|34869|34977.5|34868.9|34977.7|34869.2|34969.9|34864.8|22
1649810060000|2022-04-13 00:34:20|34976.3|34869.3|34981.9|34870.2|34981.9|34872|34975.5|34868.6|16
1649810070000|2022-04-13 00:34:30|34980.2|34869.6|34979.3|34871.7|34983|34871.7|34979.1|34868.2|10
1649810080000|2022-04-13 00:34:40|34979.4|34870.5|34985.4|34871.3|34985.4|34873.3|34966.8|34860.5|25
1649810090000|2022-04-13 00:34:50|34983.8|34872.1|34984.3|34873.5|34984.9|34875.8|34982.3|34871.4|22
1649810100000|2022-04-13 00:35:00|34985|34872.8|34977.5|34867.7|34985|34873.5|34973.7|34867.7|20
1649810110000|2022-04-13 00:35:10|34977.1|34868.7|34971.2|34865.6|34977.7|34869.1|34971.2|34865.6|21
1649810120000|2022-04-13 00:35:20|34971.5|34866.6|34975.3|34866.5|34976.5|34867.5|34971.5|34866|15
1649810130000|2022-04-13 00:35:30|34978|34870.1|34977.9|34870.8|34979.9|34873|34963|34867.3|14
1649810140000|2022-04-13 00:35:40|34978.1|34870|34979|34871.3|34979.1|34881.4|34962.8|34869.6|14
1649810150000|2022-04-13 00:35:50|34976.6|34871.7|34969.2|34864.4|34979.4|34877.3|34969.2|34864.4|12
1649810160000|2022-04-13 00:36:00|34971.4|34865.1|34972.9|34866.5|34975.1|34867.2|34971.4|34865.1|21
1649810170000|2022-04-13 00:36:10|34974.1|34866|34968.4|34864.6|34979|34868.1|34968.4|34864.6|15
1649810180000|2022-04-13 00:36:20|34969.8|34864.4|34972.9|34868|34975.9|34868|34969.6|34864.4|20
1649810190000|2022-04-13 00:36:30|34974.8|34868.3|34978.7|34868.5|34979.5|34868.8|34972.8|34866.8|16
1649810200000|2022-04-13 00:36:40|34978.6|34868.8|34969.2|34866|34980.2|34871.5|34969.2|34866|19
1649810210000|2022-04-13 00:36:50|34972.2|34867.7|34975.5|34868.5|34977.3|34868.9|34972.2|34866|16
1649810220000|2022-04-13 00:37:00|34974.9|34868.1|34968.7|34865.6|34977.5|34869.7|34968.7|34865.6|23
1649810230000|2022-04-13 00:37:10|34968.9|34870.1|34976.9|34867.3|34983.7|34870.5|34967.9|34864.1|14
1649810240000|2022-04-13 00:37:20|34977.7|34867|34978.6|34869.2|34979.3|34869.2|34975.3|34866|14
1649810250000|2022-04-13 00:37:30|34978.4|34869.8|34965.8|34869.3|34979.7|34875.1|34963.4|34867.8|16
1649810260000|2022-04-13 00:37:40|34969.2|34871.2|34970.1|34872.2|34973.6|34873|34969.2|34871.2|9
1649810270000|2022-04-13 00:37:50|34970.3|34871.8|34971|34867.1|34978.7|34871.8|34969.5|34867.1|12
1649810280000|2022-04-13 00:38:00|34972.4|34867.3|34980.4|34868.8|34980.4|34871.9|34971.4|34866.5|10
1649810290000|2022-04-13 00:38:10|34979.3|34871.6|34978.8|34871.9|34980.4|34873|34977.9|34870.2|11
1649810300000|2022-04-13 00:38:20|34976.1|34868.8|34966.9|34865.7|34981.1|34871.3|34966.9|34865.7|7
1649810310000|2022-04-13 00:38:30|34967.5|34867.2|34971.5|34872.5|34971.5|34872.5|34967.5|34867.2|5
1649810320000|2022-04-13 00:38:40|34969.7|34869.8|34969.3|34865.6|34979.2|34872.6|34967.1|34865.6|17
1649810330000|2022-04-13 00:38:50|34969.8|34866.4|34974.8|34868.2|34974.8|34868.2|34969.8|34866|12
1649810340000|2022-04-13 00:39:00|34975.8|34867.4|34968.9|34868.4|34981.2|34870.4|34963.5|34863.7|18
1649810350000|2022-04-13 00:39:10|34967|34868.1|34977.9|34871.8|34978.9|34871.8|34967|34867.1|9
1649810360000|2022-04-13 00:39:20|34977.5|34873.3|34976.4|34873.2|34978.6|34873.9|34976.4|34870.6|8
1649810370000|2022-04-13 00:39:30|34976.1|34872.9|34967|34866.2|34979.7|34873.2|34965.6|34864.1|7
1649810380000|2022-04-13 00:39:40|34971.1|34865.5|34975.3|34867.8|34975.8|34868.6|34969|34863.2|11
1649810390000|2022-04-13 00:39:50|34974.9|34868|34967.3|34865.1|34978.1|34869.3|34953.8|34861.3|10
1649810400000|2022-04-13 00:40:00|34974.3|34863.2|34971.2|34868.6|34974.3|34868.7|34968.2|34863.2|11
1649810410000|2022-04-13 00:40:10|34968.7|34867.7|34977.2|34872|34978.5|34873.8|34967.8|34866.5|11
1649810420000|2022-04-13 00:40:20|34977.1|34874.4|34978|34872.1|34987.1|34878.9|34976.1|34869|21
1649810430000|2022-04-13 00:40:30|34977|34872.8|34977.4|34872|34977.4|34873.6|34975.3|34869.6|10
1649810440000|2022-04-13 00:40:40|34976.9|34872.3|34970.5|34866.2|34980.3|34872.3|34970.5|34866.2|11
1649810450000|2022-04-13 00:40:50|34968|34865.3|34978.1|34873.3|34983.3|34873.4|34968|34865.3|8
1649810460000|2022-04-13 00:41:00|34983.4|34867.3|34969.5|34860.3|34983.4|34872.9|34959.5|34860|12
1649810470000|2022-04-13 00:41:10|34968.5|34869.7|34983.4|34871|34983.4|34874.6|34968.5|34865.1|16
1649810480000|2022-04-13 00:41:20|34980.4|34874.2|34972.1|34867.5|34981.9|34874.2|34970.3|34866.9|22
1649810490000|2022-04-13 00:41:30|34976.1|34869.7|34976.9|34871.5|34980|34872.3|34975.3|34869.1|30
1649810500000|2022-04-13 00:41:40|34976.1|34871.6|34981.4|34876.6|34982.4|34877.8|34976.1|34871.6|22
1649810510000|2022-04-13 00:41:50|34980.5|34876|34982.2|34874.9|34982.2|34876.8|34979.7|34874.8|20
1649810520000|2022-04-13 00:42:00|34982.1|34875.5|34975.4|34872.7|34987.1|34878.8|34975.3|34872.7|15
1649810530000|2022-04-13 00:42:10|34977|34873.7|34987.5|34876.2|34989.5|34878.4|34977|34872.5|25
1649810540000|2022-04-13 00:42:20|34987.3|34876.1|34987.9|34878.1|34989.2|34878.1|34985.3|34875.2|25
1649810550000|2022-04-13 00:42:30|34988.9|34877.4|34983.6|34874.5|34989.7|34877.4|34979.8|34872.7|18
1649810560000|2022-04-13 00:42:40|34984.9|34873.9|34988.6|34877.8|34989.7|34883|34984.3|34873.9|19
1649810570000|2022-04-13 00:42:50|34974.4|34869.7|34986.4|34875.5|34987.3|34877|34974.4|34869.7|23
1649810580000|2022-04-13 00:43:00|34985.5|34875.4|34984.4|34874.8|34986.3|34876.2|34983|34874.8|13
1649810590000|2022-04-13 00:43:10|34982.7|34874.3|34989.2|34879.3|34994.9|34879.9|34978|34873|16
1649810600000|2022-04-13 00:43:20|34989.3|34878.8|34988.8|34877.8|34990|34883.3|34972.1|34875.2|20
1649810610000|2022-04-13 00:43:30|34991.2|34876.8|34985.1|34882.6|34991.6|34882.8|34969.8|34871.3|15
1649810620000|2022-04-13 00:43:40|34987.9|34879.8|34987.6|34878.4|34988.3|34879.8|34984.9|34876.7|20
1649810630000|2022-04-13 00:43:50|34988.1|34879.3|34990.3|34880.1|34991|34881.1|34987.1|34878.7|16
1649810640000|2022-04-13 00:44:00|34990.1|34880.8|34993.7|34882.6|34994|34883.2|34980.4|34874.8|18
1649810650000|2022-04-13 00:44:10|34992.7|34884.8|34992.7|34877.7|34997.8|34888.8|34991.5|34875.7|28
1649810660000|2022-04-13 00:44:20|34995.1|34878.7|35002.1|34882.1|35003.6|34884.7|34992.8|34874|29
1649810670000|2022-04-13 00:44:30|35001|34881|35002.9|34882.9|35004.5|34884.5|34998.5|34878.5|28
1649810680000|2022-04-13 00:44:40|35002.6|34882.6|35006.1|34886.1|35006.1|34886.1|35002.6|34882.6|25
1649810690000|2022-04-13 00:44:50|35005.4|34885.4|35003.4|34883.4|35007.5|34887.5|35003.4|34883.4|25
1649810700000|2022-04-13 00:45:00|35003.5|34883.5|35002.2|34882.2|35005|34885.8|34998.8|34878.8|29
1649810710000|2022-04-13 00:45:10|35002.1|34882.1|35002.9|34882.9|35004|34884|35000.8|34880.8|18
1649810720000|2022-04-13 00:45:20|35001.6|34881.6|35000.8|34880.8|35002.5|34882.5|34998.3|34878.3|17
1649810730000|2022-04-13 00:45:30|35000.9|34880.9|34995.2|34875.2|35001.6|34890.1|34988.1|34873.7|24
1649810740000|2022-04-13 00:45:40|34995|34875|35000.8|34880.8|35000.8|34880.8|34994.6|34874.6|21
1649810750000|2022-04-13 00:45:50|35000.3|34880.3|34999.2|34879.2|35000.3|34880.3|34993.7|34875.4|23
1649810760000|2022-04-13 00:46:00|34998.1|34878.1|34989.9|34885|34999.5|34887.3|34988.8|34877.5|25
1649810770000|2022-04-13 00:46:10|34990|34885.6|34986.2|34880.6|34990.4|34887.8|34981.4|34878.4|19
1649810780000|2022-04-13 00:46:20|34987.6|34881.4|34993.3|34881.7|34994.3|34882.4|34987.6|34880|23
1649810790000|2022-04-13 00:46:30|34979.4|34884.2|34987.3|34889.8|34997.3|34892.5|34979.4|34877.3|20
1649810800000|2022-04-13 00:46:40|34982.6|34893.4|34986.9|34889|34996.7|34893.4|34976.4|34880.3|24
1649810810000|2022-04-13 00:46:50|34997.2|34879.5|34987.1|34888.7|34997.2|34891.7|34984.9|34879.5|24
1649810820000|2022-04-13 00:47:00|34994.4|34879.9|34995.1|34875.1|34997.5|34879.9|34988.5|34872.6|27
1649810830000|2022-04-13 00:47:10|34995.9|34875.9|34991.9|34876.4|34996.9|34876.9|34986.7|34874.2|24
1649810840000|2022-04-13 00:47:20|34994.7|34874.7|34989.3|34874.1|34995.3|34877.4|34989.1|34873.4|23
1649810850000|2022-04-13 00:47:30|34993.7|34880.6|34993.3|34881.7|34994.4|34883.5|34990.8|34880.5|17
1649810860000|2022-04-13 00:47:40|34995.5|34882|34997.9|34885.8|34997.9|34888.4|34982.8|34880.2|11
1649810870000|2022-04-13 00:47:50|34996.4|34887|34996|34882.6|34996.4|34887|34993.7|34882.6|19
1649810880000|2022-04-13 00:48:00|34994.2|34883|34987.6|34884.5|34994.9|34887.3|34983.8|34878.7|23
1649810890000|2022-04-13 00:48:10|34987.4|34883.8|34991.6|34882|34991.6|34884.3|34987.1|34882|16
1649810900000|2022-04-13 00:48:20|34990|34881.1|34991.8|34880.4|34992|34883|34988.9|34879.3|17
1649810910000|2022-04-13 00:48:30|34992|34879.5|34978.2|34889.8|34994.1|34890.8|34978.2|34878.9|24
1649810920000|2022-04-13 00:48:40|34981|34888.1|34997.5|34880.8|35002.2|34888.1|34979.5|34877.8|18
1649810930000|2022-04-13 00:48:50|34996.1|34882.1|34986.6|34883.9|34996.1|34884|34982.5|34878.8|21
1649810940000|2022-04-13 00:49:00|34989.7|34884.9|34997.1|34877.1|34997.4|34884.9|34988.6|34875.1|26
1649810950000|2022-04-13 00:49:10|34997.2|34877.2|34988.5|34877|34999.5|34880|34988.4|34876.7|23
1649810960000|2022-04-13 00:49:20|34989.8|34875.5|34999|34879.3|34999|34880.8|34983.8|34874.7|21
1649810970000|2022-04-13 00:49:30|34999.4|34879.7|34997.1|34889.3|35001.1|34890.4|34993.7|34879.7|25
1649810980000|2022-04-13 00:49:40|34998|34887.7|34991.2|34891.5|34999.8|34893|34988.1|34886.5|13
1649810990000|2022-04-13 00:49:50|34990.6|34890.5|34992.7|34884.6|34994.3|34891.2|34990.6|34884.1|24
1649811000000|2022-04-13 00:50:00|34993.5|34885.1|34989.6|34884.7|34993.5|34886.8|34986.3|34882.9|22
1649811010000|2022-04-13 00:50:10|34990.9|34883.1|34989.7|34884.2|34990.9|34889.1|34984.6|34883.1|16
1649811020000|2022-04-13 00:50:20|34987.9|34884.8|34990.6|34886.6|34991.1|34888.2|34986.1|34884.5|18
1649811030000|2022-04-13 00:50:30|34991|34886.9|34986.8|34887.1|34994|34887.7|34985.7|34881.5|20
1649811040000|2022-04-13 00:50:40|34986.2|34885.9|34988|34887|34991|34887.1|34986.2|34884.9|19
1649811050000|2022-04-13 00:50:50|34989.8|34885.2|34990.4|34879.7|34992.1|34887.6|34986.2|34877.7|23
1649811060000|2022-04-13 00:51:00|34990.2|34879.1|34998.6|34883.4|34999.9|34887.3|34988.2|34878.3|22
1649811070000|2022-04-13 00:51:10|34997.6|34885.6|35006.9|34886.9|35006.9|34893.3|34992.6|34880.9|30
1649811080000|2022-04-13 00:51:20|35007.3|34887.3|35010.9|34890.9|35012|34892|34999|34884.6|35
1649811090000|2022-04-13 00:51:30|35011.3|34891.3|35011.2|34891.2|35011.9|34891.9|35007.4|34887.7|33
1649811100000|2022-04-13 00:51:40|35011.1|34891.1|35007.4|34887.4|35011.1|34891.1|35005.3|34885.3|19
1649811110000|2022-04-13 00:51:50|35007.3|34887.3|35003.7|34894.3|35007.6|34894.3|35002.6|34885.9|22
1649811120000|2022-04-13 00:52:00|35003|34894.9|35008|34888|35008.7|34894.9|35001.8|34886.2|28
1649811130000|2022-04-13 00:52:10|35007.7|34887.7|35002.3|34884.9|35007.7|34887.7|35001.1|34882.3|22
1649811140000|2022-04-13 00:52:20|35004.3|34884.3|34999.1|34884.5|35004.3|34884.5|34999.1|34880.9|18
1649811150000|2022-04-13 00:52:30|34998.8|34884.7|34991.7|34892.3|35002.8|34894.1|34985.9|34882.5|23
1649811160000|2022-04-13 00:52:40|34991.1|34891.6|34998.7|34888.6|35003.2|34896.9|34991.1|34886.5|28
1649811170000|2022-04-13 00:52:50|34996.7|34889.7|35001.8|34881.8|35002.6|34890.8|34996|34879.6|32
1649811180000|2022-04-13 00:53:00|35002.7|34882.7|35004.1|34884.3|35004.2|34884.3|35001.6|34881.6|23
1649811190000|2022-04-13 00:53:10|35003.4|34884.1|35002.5|34884.6|35003.9|34884.6|35002.2|34882.2|17
1649811200000|2022-04-13 00:53:20|35003.7|34883.7|35003.8|34885.2|35003.8|34885.2|35002|34882|17
1649811210000|2022-04-13 00:53:30|35003.6|34885.1|35000|34890|35003.6|34897|34992.1|34885.1|20
1649811220000|2022-04-13 00:53:40|35005.4|34885.4|34998.2|34890.5|35007.5|34892|34997.2|34885.4|19
1649811230000|2022-04-13 00:53:50|35001.9|34887.9|34999|34890.3|35001.9|34894.1|34997.9|34887.9|21
1649811240000|2022-04-13 00:54:00|34999.2|34890.2|34995.1|34896.8|34999.7|34896.8|34995.1|34889|17
1649811250000|2022-04-13 00:54:10|34995.4|34895.1|34998|34891.2|34998|34895.1|34994.4|34891.1|18
1649811260000|2022-04-13 00:54:20|34997|34888.2|34999.8|34888.7|35002.1|34896.4|34992.5|34885.3|26
1649811270000|2022-04-13 00:54:30|34999.4|34890|34994.1|34895.6|35000.8|34895.6|34987.4|34888.7|26
1649811280000|2022-04-13 00:54:40|34997.3|34892.3|34998.4|34890.6|35004.2|34892.5|34996.7|34887.3|25
1649811290000|2022-04-13 00:54:50|34999.3|34890.1|34993.1|34894.1|34999.3|34894.1|34993.1|34888.2|27
1649811300000|2022-04-13 00:55:00|34995.4|34891.8|34993.8|34887.6|34995.8|34891.8|34990.7|34883.6|29
1649811310000|2022-04-13 00:55:10|34993|34888.2|34996.8|34891.8|35000.6|34891.8|34993|34886.2|26
1649811320000|2022-04-13 00:55:20|34997.2|34891.7|34997.4|34887.6|35001.3|34891.8|34993.2|34885.2|28
1649811330000|2022-04-13 00:55:30|35002.3|34884.9|34997.7|34890.3|35002.3|34892.5|34995.2|34884.9|25
1649811340000|2022-04-13 00:55:40|34998.6|34894.5|34996.2|34888.8|34999.8|34894.5|34992|34887.6|29
1649811350000|2022-04-13 00:55:50|34995.1|34888.3|34994.1|34889.6|34999.6|34891.7|34990.9|34887.1|21
1649811360000|2022-04-13 00:56:00|34995.1|34888.8|34993|34886.6|34996.2|34890.2|34990.4|34885.8|21
1649811370000|2022-04-13 00:56:10|34992.9|34886.5|34990.3|34888.9|34995.5|34888.9|34989.5|34885.9|18
1649811380000|2022-04-13 00:56:20|34989.9|34888.3|34991.8|34885.8|34992.4|34889.4|34984.6|34884.6|18
1649811390000|2022-04-13 00:56:30|34994.4|34887.9|34994.6|34890.4|34999.9|34892.2|34994.4|34885.7|18
1649811400000|2022-04-13 00:56:40|34998.2|34888|34990.7|34888.2|34998.2|34889.4|34980.7|34882.4|17
1649811410000|2022-04-13 00:56:50|34991.5|34887.7|34991.3|34889.8|34995|34892|34988.4|34885.6|15
1649811420000|2022-04-13 00:57:00|34992.9|34889.2|34988.3|34890.8|34998|34890.8|34988.3|34886|17
1649811430000|2022-04-13 00:57:10|34989|34890|34994.9|34887.4|35000.7|34891.5|34987.6|34883.7|18
1649811440000|2022-04-13 00:57:20|34997.6|34885.1|34996.9|34886|35000.5|34888|34991.4|34877.4|22
1649811450000|2022-04-13 00:57:30|34998.1|34885.9|34995.6|34890.8|34999.6|34894.1|34992.7|34885.9|29
1649811460000|2022-04-13 00:57:40|34995.8|34891.5|34997|34890|34998.5|34893.1|34994.1|34890|22
1649811470000|2022-04-13 00:57:50|34996.9|34889.8|34993.6|34885.9|34996.9|34889.8|34988.7|34884|21
1649811480000|2022-04-13 00:58:00|34991.8|34886.1|34997.8|34888.7|34998.6|34889.5|34987.5|34883.1|30
1649811490000|2022-04-13 00:58:10|34998.9|34888|34993.8|34889.7|34998.9|34891.4|34992.4|34886|21
1649811500000|2022-04-13 00:58:20|34993.6|34889.6|34993.9|34889.6|34994|34891.5|34992.2|34887.6|23
1649811510000|2022-04-13 00:58:30|34995.6|34885.2|34991.6|34889.5|34995.6|34890.9|34989.9|34885.2|21
1649811520000|2022-04-13 00:58:40|34992.2|34889.3|34990.9|34890.1|34994.1|34890.1|34990.9|34887.3|13
1649811530000|2022-04-13 00:58:50|34991.2|34890.2|34991.2|34888.1|34995|34891.4|34990.2|34883.6|19
1649811540000|2022-04-13 00:59:00|34990.4|34886.8|34994.2|34887|34997.9|34888.2|34990.4|34883.8|25
1649811550000|2022-04-13 00:59:10|34995.6|34886.1|34990.8|34889.4|34997.5|34895.8|34988.8|34885|22
1649811560000|2022-04-13 00:59:20|34998.8|34884|34991.5|34888.9|34998.8|34892.2|34989.5|34884|24
1649811570000|2022-04-13 00:59:30|34986.5|34889.8|34991.8|34886.2|34992.5|34889.8|34986.5|34886.2|14
1649811580000|2022-04-13 00:59:40|34990.1|34887.5|34991.6|34889.4|34992.6|34892.4|34989.9|34886.4|19
1649811590000|2022-04-13 00:59:50|34991.3|34887.7|34995|34885|34995|34887.7|34991.3|34884.8|20
1649811600000|2022-04-13 01:00:00|34994.2|34884.5|34985.7|34881.8|34994.2|34898.5|34977.5|34879.6|31
1649811610000|2022-04-13 01:00:10|34987.2|34881.6|34991.4|34884.9|34992.1|34887.6|34984.6|34880.5|30
1649811620000|2022-04-13 01:00:20|34991.3|34884.8|34990.5|34884.2|34991.8|34885|34989.7|34883.4|25
1649811630000|2022-04-13 01:00:30|34990.6|34884.3|34991.7|34883.9|34992.1|34884.3|34985.4|34882|23
1649811640000|2022-04-13 01:00:40|34986.5|34882.2|34989.8|34883.6|34992.2|34885.3|34985.8|34881.6|19
1649811650000|2022-04-13 01:00:50|34990.4|34883.8|34989.4|34886|34994.1|34886.2|34988.8|34883.1|15
1649811660000|2022-04-13 01:01:00|34989.8|34891.8|34996.7|34889.2|34996.9|34891.8|34983.2|34880.9|26
1649811670000|2022-04-13 01:01:10|34996.9|34888.5|34994.8|34887.5|34998.7|34892.6|34985.5|34887.2|25
1649811680000|2022-04-13 01:01:20|34991.2|34889.8|34987.4|34880.9|34993.8|34894.1|34985.1|34880.5|25
1649811690000|2022-04-13 01:01:30|34987.3|34880.8|34989.8|34887.8|34989.8|34889.2|34983.8|34880.8|27
1649811700000|2022-04-13 01:01:40|34988.7|34888.8|34990.6|34883.3|34996|34888.8|34983.7|34880|26
1649811710000|2022-04-13 01:01:50|34988.6|34883|34986.6|34885|34993|34893.1|34984.3|34877.8|26
1649811720000|2022-04-13 01:02:00|34990.9|34878.3|34986.7|34881|34990.9|34885.4|34985.2|34878.3|27
1649811730000|2022-04-13 01:02:10|34987.2|34881.4|34988.5|34877.1|34988.5|34881.8|34984.9|34875.6|28
1649811740000|2022-04-13 01:02:20|34987.2|34878.8|34990.5|34880.8|34991|34881|34987.2|34878.2|19
1649811750000|2022-04-13 01:02:30|34981.6|34891.3|34991.2|34881.2|34991.7|34891.3|34981.6|34881.1|21
1649811760000|2022-04-13 01:02:40|34991.4|34880.2|34990.7|34879.2|34991.4|34883.3|34988.3|34879.2|24
1649811770000|2022-04-13 01:02:50|34991.6|34879.3|34988.3|34880.8|34991.6|34885.4|34988.3|34879.3|20
1649811780000|2022-04-13 01:03:00|34989|34881.2|34989.1|34882.5|34989.1|34886.1|34983.5|34880.7|28
1649811790000|2022-04-13 01:03:10|34989.5|34882.9|34988.3|34883.5|34990.7|34885.1|34987.6|34882.3|20
1649811800000|2022-04-13 01:03:20|34988.8|34883.4|34986.5|34881|34992.6|34892.7|34973.6|34879.8|16
1649811810000|2022-04-13 01:03:30|34987|34885.1|34988.8|34880.4|34993.3|34885.1|34986.1|34879.2|23
1649811820000|2022-04-13 01:03:40|34989.8|34881.1|34991.7|34880.3|34991.8|34882.1|34987.2|34880|21
1649811830000|2022-04-13 01:03:50|34992.3|34884.2|34985.3|34883.4|34992.7|34885.9|34981.3|34882.7|14
1649811840000|2022-04-13 01:04:00|34984.8|34883|34986.2|34884|34990|34885.3|34984.1|34881.8|21
1649811850000|2022-04-13 01:04:10|34986.3|34884.3|34986.7|34881.6|34988.1|34884.3|34986|34880.6|21
1649811860000|2022-04-13 01:04:20|34985.5|34882.6|34988.1|34877.5|34988.7|34893.6|34972.9|34877.5|23
1649811870000|2022-04-13 01:04:30|34987.9|34878.7|34989.8|34879.6|34990.7|34880.2|34987.3|34877.6|29
1649811880000|2022-04-13 01:04:40|34988.9|34879.1|34988.9|34882.4|34991|34884.1|34988.8|34878.4|22
1649811890000|2022-04-13 01:04:50|34988.8|34883|34985.1|34881.8|34991.1|34884.3|34984.7|34880.6|20
1649811900000|2022-04-13 01:05:00|34986.8|34880.6|34987.2|34881.4|34988.3|34882.8|34985.6|34880.6|20
1649811910000|2022-04-13 01:05:10|34986.5|34880.9|34989.2|34883|34993.4|34886.2|34980.5|34870.3|23
1649811920000|2022-04-13 01:05:20|34993.8|34878.2|34987.7|34879.2|34993.8|34881.6|34987.2|34878.2|28
1649811930000|2022-04-13 01:05:30|34988.2|34879.1|34989|34879.3|34991|34880.1|34988|34878|20
1649811940000|2022-04-13 01:05:40|34989.4|34882.6|34984.9|34883.2|34989.4|34888|34980.7|34881.3|20
1649811950000|2022-04-13 01:05:50|34984.7|34883.5|34983.4|34885.2|34987.6|34886.8|34982.9|34880.9|13
1649811960000|2022-04-13 01:06:00|34984.2|34885|34985.5|34879.2|34987.7|34885|34984.2|34879.2|14
1649811970000|2022-04-13 01:06:10|34985.2|34879.1|34988.2|34878.1|34988.4|34879.1|34985.2|34875.7|25
1649811980000|2022-04-13 01:06:20|34988.4|34877.6|34985.1|34881.6|34988.4|34885.8|34983|34876.2|16
1649811990000|2022-04-13 01:06:30|34985.4|34882|34986.3|34882.1|34987.9|34882.8|34984.6|34879.8|21
1649812000000|2022-04-13 01:06:40|34987.2|34881.2|34983.9|34885|34987.2|34889.7|34981.2|34881.2|9
1649812010000|2022-04-13 01:06:50|34983.8|34884.8|34986.7|34879.6|34986.8|34886|34982.8|34879.5|13
1649812020000|2022-04-13 01:07:00|34985.8|34881|34988.3|34877.7|34989.3|34881|34984.9|34876.5|19
1649812030000|2022-04-13 01:07:10|34988.2|34878|34983.2|34883.1|34989.5|34888.1|34981.8|34877.4|13
1649812040000|2022-04-13 01:07:20|34983.3|34882.1|34987.8|34878.5|34988.3|34882.1|34983.3|34877.4|11
1649812050000|2022-04-13 01:07:30|34988.2|34877.7|34986.2|34878.4|34989.3|34881.2|34985.6|34876.8|23
1649812060000|2022-04-13 01:07:40|34986.4|34878.8|34984|34882|34987.7|34884.4|34982.9|34878.1|18
1649812070000|2022-04-13 01:07:50|34984.6|34881.1|34984.7|34878.2|34985.5|34881.1|34983.3|34877.2|20
1649812080000|2022-04-13 01:08:00|34984.8|34877.7|34983.5|34875.1|34986.8|34879|34978.7|34869.8|21
1649812090000|2022-04-13 01:08:10|34982.7|34874.8|34985.4|34873.9|34986.7|34874.9|34982.7|34871|18
1649812100000|2022-04-13 01:08:20|34986.5|34873.8|34983.6|34875.5|34986.5|34878.1|34982.3|34872.6|15
1649812110000|2022-04-13 01:08:30|34983.4|34875.4|34982.3|34876|34983.9|34880.9|34978.9|34875.3|22
1649812120000|2022-04-13 01:08:40|34982.5|34876.1|34982.6|34875.7|34983.4|34877.8|34981.2|34875.3|22
1649812130000|2022-04-13 01:08:50|34982.7|34875.2|34983.8|34872.9|34984.6|34880.6|34978.9|34872.2|18
1649812140000|2022-04-13 01:09:00|34982.2|34874.6|34982.4|34873.6|34984.5|34874.6|34981.5|34871|16
1649812150000|2022-04-13 01:09:10|34979.4|34874.7|34976.6|34880.7|34979.7|34882.2|34975.6|34873.6|15
1649812160000|2022-04-13 01:09:20|34976.9|34883.3|34977.2|34880.4|34978.8|34883.3|34976.9|34878.7|15
1649812170000|2022-04-13 01:09:30|34977|34880.5|34980.7|34874.1|34980.7|34881.1|34977|34873.6|16
1649812180000|2022-04-13 01:09:40|34981.1|34874.3|34979.9|34877.4|34981.2|34877.4|34979.8|34874.3|12
1649812190000|2022-04-13 01:09:50|34981.8|34873.5|34980.7|34875|34981.8|34882.7|34977.2|34873.5|13
1649812200000|2022-04-13 01:10:00|34982.1|34872.1|34980.3|34873.5|34983.8|34873.5|34980.3|34869.8|16
1649812210000|2022-04-13 01:10:10|34976.7|34882.3|34977.1|34873.1|34979.6|34882.3|34975.9|34873.1|13
1649812220000|2022-04-13 01:10:20|34976.6|34874.3|34977.9|34871.2|34980.6|34874.3|34976.5|34870.4|23
1649812230000|2022-04-13 01:10:30|34978.1|34870.7|34976.1|34874.2|34980.2|34875|34975.9|34868.2|25
1649812240000|2022-04-13 01:10:40|34976.9|34872.8|34977.9|34869.3|34979.1|34874.4|34975.6|34868.9|18
1649812250000|2022-04-13 01:10:50|34977.4|34868.9|34982.5|34867.1|34982.5|34874.5|34974.6|34867.1|26
1649812260000|2022-04-13 01:11:00|34981.6|34868.9|34980.1|34872.1|34984.6|34872.5|34976.7|34867.1|22
1649812270000|2022-04-13 01:11:10|34980.6|34871|34977.6|34876.1|34982.5|34876.8|34976.8|34871|17
1649812280000|2022-04-13 01:11:20|34978.6|34874.7|34979.9|34874|34979.9|34874.9|34977.8|34873.1|23
1649812290000|2022-04-13 01:11:30|34980.5|34872.9|34976.8|34875|34980.7|34875.1|34976.7|34871.6|23
1649812300000|2022-04-13 01:11:40|34977.1|34870.1|34981.2|34870.9|34981.2|34871.9|34977|34867.3|27
1649812310000|2022-04-13 01:11:50|34980.2|34870.3|34982|34871.4|34982.4|34881.7|34971.6|34869.4|24
1649812320000|2022-04-13 01:12:00|34977.5|34875.2|34984.3|34876.9|34988.6|34880.1|34977.5|34870.2|29
1649812330000|2022-04-13 01:12:10|34984.1|34878|34980.7|34877.5|34987.5|34880.4|34972.5|34869.3|26
1649812340000|2022-04-13 01:12:20|34981|34876.5|34978.9|34875|34981|34876.5|34977.8|34874|24
1649812350000|2022-04-13 01:12:30|34979.9|34874.5|34984|34867.6|34984|34883.3|34974.6|34867.6|18
1649812360000|2022-04-13 01:12:40|34979|34868.8|34978|34870.6|34981.9|34872.1|34976.7|34868.1|19
1649812370000|2022-04-13 01:12:50|34976.9|34871.6|34978|34870.8|34980.6|34873.3|34976.8|34869.3|16
1649812380000|2022-04-13 01:13:00|34978.3|34870.6|34977.3|34876.6|34981.7|34877|34976.3|34870.6|16
1649812390000|2022-04-13 01:13:10|34977.4|34876.9|34976.9|34873.9|34980.2|34876.9|34975.9|34872.4|21
1649812400000|2022-04-13 01:13:20|34976.7|34872.9|34975.7|34874.4|34979.3|34876.4|34974|34871.9|15
1649812410000|2022-04-13 01:13:30|34976.4|34873.5|34978.5|34870.4|34981.7|34874|34976.4|34869.7|20
1649812420000|2022-04-13 01:13:40|34978.4|34870.7|34981|34871.1|34981.2|34880.1|34970.3|34868.8|14
1649812430000|2022-04-13 01:13:50|34976.3|34877.2|34981.6|34871.9|34981.9|34877.2|34976.3|34867.1|13
1649812440000|2022-04-13 01:14:00|34980.4|34872.3|34978|34871.9|34980.5|34872.3|34977.5|34869.8|23
1649812450000|2022-04-13 01:14:10|34977.3|34871.5|34973.9|34875.9|34978.8|34875.9|34973.9|34869.7|12
1649812460000|2022-04-13 01:14:20|34974.2|34875.8|34974.8|34869.6|34977.6|34875.8|34972.8|34869.5|11
1649812470000|2022-04-13 01:14:30|34976.1|34868.7|34976.7|34873.2|34980.6|34877.6|34972.4|34867.2|14
1649812480000|2022-04-13 01:14:40|34979.3|34870.7|34976.2|34870.9|34980.1|34873.3|34974.8|34866.8|16
1649812490000|2022-04-13 01:14:50|34977.3|34876.3|34979.2|34871.5|34981.6|34876.3|34974.2|34868.9|17
1649812500000|2022-04-13 01:15:00|34977|34875|34974.8|34865.6|34978.8|34875|34969.6|34864|27
1649812510000|2022-04-13 01:15:10|34973.4|34866|34975.1|34866.2|34976.1|34867.2|34973.4|34865.8|22
1649812520000|2022-04-13 01:15:20|34974.7|34866|34973|34865.5|34980.1|34868.1|34967.6|34863.7|24
1649812530000|2022-04-13 01:15:30|34973.4|34865.6|34977.9|34865.7|34978.5|34867.8|34970.9|34864.5|20
1649812540000|2022-04-13 01:15:40|34978.3|34866|34977.8|34868.2|34978.3|34876.9|34971.2|34865.9|26
1649812550000|2022-04-13 01:15:50|34976.1|34870|34975.2|34868.2|34977|34872.8|34972.6|34867.5|17
1649812560000|2022-04-13 01:16:00|34975.1|34868.1|34971.2|34874.7|34978.3|34874.7|34971.2|34864.2|17
1649812570000|2022-04-13 01:16:10|34973.4|34871.6|34973.2|34868.5|34974.4|34871.6|34970.1|34867.1|21
1649812580000|2022-04-13 01:16:20|34973.1|34868|34973.9|34869.5|34976.4|34870.6|34973.1|34867.2|14
1649812590000|2022-04-13 01:16:30|34973.6|34870.5|34975.4|34869.8|34979.5|34875.1|34964|34866|27
1649812600000|2022-04-13 01:16:40|34976.8|34869.1|34974.5|34869.4|34978|34873.8|34966.6|34866.2|23
1649812610000|2022-04-13 01:16:50|34975|34868.7|34976.2|34868.4|34976.2|34870|34967.4|34865.7|18
1649812620000|2022-04-13 01:17:00|34975|34868.3|34970.6|34869.8|34975|34874.7|34968.6|34868.3|17
1649812630000|2022-04-13 01:17:10|34972.1|34869.4|34975|34870.5|34979.6|34876.6|34965|34857.5|19
1649812640000|2022-04-13 01:17:20|34972.2|34874.9|34974|34867.9|34980.3|34876.3|34969.3|34864.3|20
1649812650000|2022-04-13 01:17:30|34976.1|34866.1|34974.7|34866.8|34976.1|34870.8|34972.1|34864.2|21
1649812660000|2022-04-13 01:17:40|34974.6|34866.6|34969.8|34866.1|34974.6|34868.8|34969.5|34865.5|28
1649812670000|2022-04-13 01:17:50|34970.3|34866.2|34969.7|34867.4|34971.4|34867.9|34969.2|34865.5|16
1649812680000|2022-04-13 01:18:00|34969|34868|34973.1|34863.3|34974.1|34868|34969|34863.3|12
1649812690000|2022-04-13 01:18:10|34966.4|34863.1|34964.7|34857.2|34973.3|34872.2|34962.4|34856.1|29
1649812700000|2022-04-13 01:18:20|34966.6|34856.2|34966.8|34864.6|34971.9|34864.6|34963.3|34852.5|26
1649812710000|2022-04-13 01:18:30|34967.8|34864.2|34967.9|34857.2|34972|34864.7|34963.5|34856.1|21
1649812720000|2022-04-13 01:18:40|34967.2|34856.4|34964.8|34863.6|34969.4|34863.6|34964.8|34856.2|21
1649812730000|2022-04-13 01:18:50|34965|34862.9|34965.6|34860.4|34966.8|34862.9|34965|34859.7|18
1649812740000|2022-04-13 01:19:00|34963.8|34859.5|34969.1|34858|34969.2|34860.3|34963.1|34856.5|27
1649812750000|2022-04-13 01:19:10|34968.5|34856.8|34965.7|34864.2|34969.1|34864.2|34965.7|34856|16
1649812760000|2022-04-13 01:19:20|34965.2|34864.5|34968.5|34860.1|34969|34864.7|34965.1|34860.1|17
1649812770000|2022-04-13 01:19:30|34968.9|34858|34962.5|34867.2|34972.1|34867.2|34962.5|34857.3|19
1649812780000|2022-04-13 01:19:40|34966|34863.6|34970.4|34857.5|34972.2|34865.5|34964.1|34857.5|23
1649812790000|2022-04-13 01:19:50|34969.9|34860|34969|34859.1|34972.5|34862|34966|34857.4|24
1649812800000|2022-04-13 01:20:00|34968.9|34859|34963.1|34867.9|34970.9|34867.9|34963.1|34859|18
1649812810000|2022-04-13 01:20:10|34964|34868.7|34967.1|34863.1|34968.7|34868.7|34964|34862.7|24
1649812820000|2022-04-13 01:20:20|34967.6|34863.9|34966|34863.9|34969.3|34865.3|34965.8|34861.5|19
1649812830000|2022-04-13 01:20:30|34965.7|34864.2|34969.2|34860.8|34972.8|34864.5|34965.7|34860|23
1649812840000|2022-04-13 01:20:40|34968.9|34861.5|34960.3|34868|34970.6|34868|34960.3|34858.2|20
1649812850000|2022-04-13 01:20:50|34961.4|34867.1|34969.9|34857.3|34969.9|34867.1|34961.4|34857.3|16
1649812860000|2022-04-13 01:21:00|34968.8|34860.2|34967.8|34861.7|34968.9|34863.2|34965.2|34860.2|18
1649812870000|2022-04-13 01:21:10|34967.9|34861.5|34964.3|34866.3|34971.2|34866.3|34964.3|34860.9|13
1649812880000|2022-04-13 01:21:20|34965.4|34865.3|34966.9|34861.2|34968.3|34865.6|34965.4|34860.5|17
1649812890000|2022-04-13 01:21:30|34966.8|34861.4|34966.8|34864.1|34970.6|34864.1|34966.3|34858|15
1649812900000|2022-04-13 01:21:40|34966.9|34864.2|34969.6|34863.3|34975.4|34864.6|34966|34852.2|16
1649812910000|2022-04-13 01:21:50|34966|34858.5|34962.8|34867.7|34971|34867.7|34962.8|34857.8|19
1649812920000|2022-04-13 01:22:00|34966.3|34864.1|34961.5|34865.1|34969.6|34865.3|34961.5|34861.1|17
1649812930000|2022-04-13 01:22:10|34964.3|34862.7|34960.6|34862.5|34967.3|34865.6|34960.1|34861.9|12
1649812940000|2022-04-13 01:22:20|34961.4|34862.7|34967.1|34856.1|34975.1|34868|34950.8|34855.5|14
1649812950000|2022-04-13 01:22:30|34966.5|34860.1|34971.3|34859.9|34972.6|34863.5|34965.2|34858.4|21
1649812960000|2022-04-13 01:22:40|34969.3|34860|34972|34860.5|34972|34862.7|34968.5|34859|20
1649812970000|2022-04-13 01:22:50|34971|34860.4|34956.1|34859.3|34972.1|34865|34953.2|34858.5|17
1649812980000|2022-04-13 01:23:00|34957.5|34859.1|34966.4|34860.9|34967.9|34862.7|34957.5|34857.6|15
1649812990000|2022-04-13 01:23:10|34965.1|34860.6|34960.6|34860.9|34965.4|34862.4|34957.5|34860.1|9
1649813000000|2022-04-13 01:23:20|34963|34861.7|34970.2|34863.5|34973.1|34863.5|34962.8|34855.9|21
1649813010000|2022-04-13 01:23:30|34953.8|34861.1|34968.1|34859|34970.3|34861.1|34953.8|34855.4|23
1649813020000|2022-04-13 01:23:40|34964.7|34858.6|34961.7|34856.1|34966.9|34861.9|34960.3|34856.1|20
1649813030000|2022-04-13 01:23:50|34961.6|34856.9|34967.1|34858.1|34967.8|34858.5|34961.6|34856.5|16
1649813040000|2022-04-13 01:24:00|34967.8|34858.5|34968.5|34860.3|34972.2|34861.8|34966.8|34858|18
1649813050000|2022-04-13 01:24:10|34969.6|34859.7|34952.8|34857.1|34972.8|34861.2|34952.8|34857.1|19
1649813060000|2022-04-13 01:24:20|34962.5|34862.4|34968.3|34866.2|34979.8|34867.7|34959.5|34857.5|20
1649813070000|2022-04-13 01:24:30|34968.4|34865.3|34968|34863.9|34971.3|34865.3|34964.8|34861.6|23
1649813080000|2022-04-13 01:24:40|34966.7|34865.2|34968.1|34862.8|34970.4|34865.2|34966.7|34861.4|17
1649813090000|2022-04-13 01:24:50|34968.8|34864.4|34969.7|34861.2|34970.4|34864.8|34966.7|34861.2|15
1649813100000|2022-04-13 01:25:00|34971|34860.3|34970.6|34861.1|34972.6|34862.2|34967.9|34859.2|17
1649813110000|2022-04-13 01:25:10|34969.3|34859.6|34973.2|34859.4|34973.6|34870.6|34961.3|34858.8|24
1649813120000|2022-04-13 01:25:20|34971.2|34861.7|34970.6|34860|34971.7|34864.2|34967.6|34860|21
1649813130000|2022-04-13 01:25:30|34970.4|34860.2|34968.5|34862.3|34970.7|34864.5|34966.3|34860.2|17
1649813140000|2022-04-13 01:25:40|34967.9|34863.4|34968.7|34862.5|34969.3|34864.1|34967.5|34862.2|7
1649813150000|2022-04-13 01:25:50|34968.5|34862.9|34971.1|34860.5|34976|34866.3|34964|34856.2|22
1649813160000|2022-04-13 01:26:00|34970.9|34860.7|34970.9|34860.5|34973.9|34861.4|34970.5|34858.4|17
1649813170000|2022-04-13 01:26:10|34970.6|34861.3|34970.6|34860.4|34971.2|34871.2|34959.4|34860.4|19
1649813180000|2022-04-13 01:26:20|34969.2|34859.7|34970.9|34859.6|34971|34861.5|34968.2|34858.3|17
1649813190000|2022-04-13 01:26:30|34969.6|34859.2|34970.9|34859.1|34970.9|34861.2|34967.4|34858.6|12
1649813200000|2022-04-13 01:26:40|34970.1|34858.7|34970.6|34860.4|34971.6|34863|34966.4|34856.9|21
1649813210000|2022-04-13 01:26:50|34970.2|34861.3|34971.8|34859.7|34975|34862.1|34967.5|34856.9|11
1649813220000|2022-04-13 01:27:00|34971|34860.7|34972.9|34859.7|34973.5|34863.1|34966.3|34858.3|21
1649813230000|2022-04-13 01:27:10|34968.3|34863.4|34969.4|34861.1|34970.8|34864.8|34966.1|34859.6|15
1649813240000|2022-04-13 01:27:20|34968.7|34861.6|34971.1|34865|34972.7|34865.9|34968.5|34860.1|19
1649813250000|2022-04-13 01:27:30|34972|34864.6|34970.7|34864.2|34972.1|34867.1|34965.9|34863.9|20
1649813260000|2022-04-13 01:27:40|34967.8|34864.8|34973.7|34864.1|34973.7|34865.8|34967.8|34863.3|25
1649813270000|2022-04-13 01:27:50|34973.4|34865.2|34972|34865|34974.4|34865.2|34972|34863.6|20
1649813280000|2022-04-13 01:28:00|34972.2|34864.1|34973.1|34864.1|34976.4|34868.8|34964.9|34860.6|16
1649813290000|2022-04-13 01:28:10|34973.4|34863.5|34970.7|34863.1|34973.4|34865.6|34970.7|34861.3|18
1649813300000|2022-04-13 01:28:20|34972|34862.2|34971.1|34864.3|34980.9|34869|34965.1|34860.9|19
1649813310000|2022-04-13 01:28:30|34971.9|34865.1|34970.2|34865|34973.8|34867.3|34969.4|34862|19
1649813320000|2022-04-13 01:28:40|34970.3|34863.8|34968.6|34865.7|34970.3|34866.3|34967.1|34863.8|10
1649813330000|2022-04-13 01:28:50|34968.1|34866.1|34973.8|34862.4|34974.2|34867.9|34967.4|34862.4|11
1649813340000|2022-04-13 01:29:00|34971.7|34864|34970.7|34865.1|34973.7|34870.1|34964.7|34862.8|20
1649813350000|2022-04-13 01:29:10|34971.1|34866.4|34969.7|34869.3|34973.7|34869.3|34969.7|34865.8|16
1649813360000|2022-04-13 01:29:20|34970.3|34869|34975.6|34868|34976.3|34869.5|34970.2|34865.4|24
1649813370000|2022-04-13 01:29:30|34975|34869|34969|34872.1|34976.1|34873.7|34968.7|34868|23
1649813380000|2022-04-13 01:29:40|34969.3|34869.7|34972.3|34867.2|34973.6|34871.2|34969|34867.2|12
1649813390000|2022-04-13 01:29:50|34973|34867.1|34975.8|34866.4|34975.8|34869.2|34971.5|34866.4|9
1649813400000|2022-04-13 01:30:00|34973.6|34865.9|34964.9|34875.9|34975.3|34875.9|34964.9|34865.1|22
1649813410000|2022-04-13 01:30:10|34966.2|34874.6|34977.3|34868.9|34979.5|34876.5|34966.2|34866.3|24
1649813420000|2022-04-13 01:30:20|34975.3|34868.5|34976.6|34868.7|34978.7|34871.8|34973.2|34867.1|15
1649813430000|2022-04-13 01:30:30|34979.6|34866.7|34969.2|34867.5|34979.6|34871.5|34968.9|34866.4|27
1649813440000|2022-04-13 01:30:40|34970.8|34868.3|34966.4|34861.5|34971|34868.3|34964.4|34860.8|22
1649813450000|2022-04-13 01:30:50|34966.6|34862.2|34971.9|34862.9|34973.9|34866.1|34966.2|34862.2|20
1649813460000|2022-04-13 01:31:00|34972.8|34864.3|34967.9|34862.4|34974.2|34865.2|34963.3|34861.3|16
1649813470000|2022-04-13 01:31:10|34968.6|34862.7|34975|34864.9|34975|34866.1|34967.2|34862.5|16
1649813480000|2022-04-13 01:31:20|34975.4|34865.2|34972.1|34871.3|34976.9|34874.6|34965|34865.2|25
1649813490000|2022-04-13 01:31:30|34971.6|34871.9|34972.5|34872.7|34975.2|34875.5|34969.7|34868.5|29
1649813500000|2022-04-13 01:31:40|34972.1|34872.5|34974.6|34874.9|34976.2|34875.4|34972|34871.6|18
1649813510000|2022-04-13 01:31:50|34975|34875.8|34977.9|34875|34978.6|34877.2|34971.8|34872.6|22
1649813520000|2022-04-13 01:32:00|34979.8|34874.4|34976.7|34874.5|34979.8|34875.9|34975.5|34872.4|17
1649813530000|2022-04-13 01:32:10|34976|34873.7|34979.4|34871.7|34982.8|34886.9|34962|34871.6|22
1649813540000|2022-04-13 01:32:20|34977.4|34873.6|34973.3|34874.5|34980.3|34877.3|34972.4|34870.9|20
1649813550000|2022-04-13 01:32:30|34974|34873.8|34977.5|34877|34978.2|34878.4|34973.1|34873.1|15
1649813560000|2022-04-13 01:32:40|34976.8|34879.7|34979.8|34875.5|34983|34879.9|34976.8|34873.7|16
1649813570000|2022-04-13 01:32:50|34981.4|34874.4|34978.4|34871.3|34982.7|34876.2|34977.6|34871.3|25
1649813580000|2022-04-13 01:33:00|34977.6|34871.4|34979.2|34871.5|34980.5|34872.7|34977.3|34870.4|17
1649813590000|2022-04-13 01:33:10|34979.4|34871.7|34977.5|34874.5|34980.1|34880.1|34974.9|34871.7|23
1649813600000|2022-04-13 01:33:20|34977.3|34875.6|34977.9|34871.3|34979|34876.5|34977|34871.3|11
1649813610000|2022-04-13 01:33:30|34977.5|34873.8|34974.6|34878.3|34979.3|34879.1|34972.3|34873.7|22
1649813620000|2022-04-13 01:33:40|34974.8|34878.6|34977.6|34876.5|34985.1|34880|34972.5|34870.5|24
1649813630000|2022-04-13 01:33:50|34976.2|34877.3|34978.9|34873.7|34979.5|34879.3|34965.5|34873.5|18
1649813640000|2022-04-13 01:34:00|34979.8|34873.1|34977.2|34873.6|34981.6|34877.4|34962.5|34868.9|20
1649813650000|2022-04-13 01:34:10|34977.9|34873|34976.4|34874.3|34977.9|34877.8|34972|34873|21
1649813660000|2022-04-13 01:34:20|34975.6|34874.7|34977|34875.2|34977|34878.3|34973.4|34873.5|18
1649813670000|2022-04-13 01:34:30|34977.3|34873.6|34977.8|34869.5|34979|34874.6|34975.3|34869.5|19
1649813680000|2022-04-13 01:34:40|34978.6|34870.6|34972.1|34870.6|34985.1|34876|34961.4|34865.1|15
1649813690000|2022-04-13 01:34:50|34977.6|34870.1|34977.5|34870.7|34981.1|34872.7|34976|34867.6|10
1649813700000|2022-04-13 01:35:00|34977.2|34872.5|34975.5|34872.3|34979.7|34878.7|34974.5|34869.8|20
1649813710000|2022-04-13 01:35:10|34974.6|34873.3|34978.8|34869.6|34978.8|34875.9|34972.6|34869.6|17
1649813720000|2022-04-13 01:35:20|34977.2|34870.4|34976.4|34869.8|34978.7|34871.5|34975.4|34869.4|12
1649813730000|2022-04-13 01:35:30|34976.8|34869.7|34981.1|34869.3|34983.7|34873.7|34972.3|34860.6|14
1649813740000|2022-04-13 01:35:40|34980|34870.4|34973.6|34870|34980|34873.4|34971.5|34868|19
1649813750000|2022-04-13 01:35:50|34973.5|34871.1|34969.5|34874|34975|34876.6|34969.5|34871.1|21
1649813760000|2022-04-13 01:36:00|34969|34873.4|34975.5|34872.3|34975.5|34882.8|34967|34871.9|15
1649813770000|2022-04-13 01:36:10|34975.8|34871.9|34972.7|34873.1|34976|34877.9|34968.5|34870.5|16
1649813780000|2022-04-13 01:36:20|34973.5|34872.5|34967.9|34877.7|34974.9|34878.3|34965.8|34871.2|15
1649813790000|2022-04-13 01:36:30|34971.3|34873|34976.3|34870.6|34978.3|34876.7|34967.4|34867.8|13
1649813800000|2022-04-13 01:36:40|34976.7|34870|34970.3|34876.8|34976.7|34879.6|34966.6|34870|10
1649813810000|2022-04-13 01:36:50|34969.1|34876.7|34976.2|34872.5|34978.7|34879|34969.1|34871|14
1649813820000|2022-04-13 01:37:00|34977.3|34871.7|34975.4|34872.2|34978.4|34872.2|34975.4|34869.8|17
1649813830000|2022-04-13 01:37:10|34976.6|34871.3|34976|34871.9|34977.6|34875.8|34970.4|34871.2|16
1649813840000|2022-04-13 01:37:20|34975.3|34871.5|34975.5|34872.2|34975.8|34873.4|34973.7|34871.3|20
1649813850000|2022-04-13 01:37:30|34977.2|34870.4|34975.8|34872.6|34978.1|34880.2|34967.8|34870.4|12
1649813860000|2022-04-13 01:37:40|34972.9|34875.3|34977.5|34874.2|34979.4|34875.3|34970.8|34868.8|16
1649813870000|2022-04-13 01:37:50|34977.9|34874.3|34973.3|34874.1|34977.9|34878.1|34968.5|34871.3|15
1649813880000|2022-04-13 01:38:00|34975.9|34871.7|34976.2|34868.6|34976.2|34871.8|34971.6|34868.6|19
1649813890000|2022-04-13 01:38:10|34974.3|34874.7|34970.4|34871.5|34974.3|34874.7|34970.4|34871.5|11
1649813900000|2022-04-13 01:38:20|34970.2|34870.4|34977.3|34868.4|34977.3|34870.4|34970.2|34866|15
1649813910000|2022-04-13 01:38:30|34977.7|34867|34968.6|34867.6|34977.7|34883.3|34962.8|34866.1|22
1649813920000|2022-04-13 01:38:40|34970.5|34865|34970.8|34869.8|34978.1|34870.7|34967.4|34862.2|20
1649813930000|2022-04-13 01:38:50|34971.4|34866.4|34968.9|34872.4|34975.8|34872.4|34968.9|34865.5|12
1649813940000|2022-04-13 01:39:00|34967.6|34873|34968.4|34866.5|34969.7|34873|34967.6|34866.5|18
1649813950000|2022-04-13 01:39:10|34967.9|34868|34965.9|34871.2|34972.4|34871.2|34965.9|34863.7|23
1649813960000|2022-04-13 01:39:20|34966.5|34870.9|34968.1|34866.3|34969.2|34870.9|34966.4|34865.5|13
1649813970000|2022-04-13 01:39:30|34968.5|34866.9|34971.3|34867.1|34973.2|34868|34967.9|34862.2|13
1649813980000|2022-04-13 01:39:40|34973.1|34865.7|34965.8|34872.5|34973.1|34872.5|34965.8|34864.9|18
1649813990000|2022-04-13 01:39:50|34965.9|34871.1|34969.6|34867.1|34969.6|34871.1|34965.8|34866|18
1649814000000|2022-04-13 01:40:00|34968.8|34867.2|34964.3|34873.9|34970|34873.9|34964.3|34865.7|10
1649814010000|2022-04-13 01:40:10|34966.3|34872.3|34970.1|34866.1|34970.1|34872.3|34965.1|34866.1|15
1649814020000|2022-04-13 01:40:20|34970.6|34866.6|34964.6|34873.6|34970.6|34873.6|34964.6|34866.6|10
1649814030000|2022-04-13 01:40:30|34963|34876.6|34965.4|34870.7|34967.3|34876.9|34963|34869.3|14
1649814040000|2022-04-13 01:40:40|34966.2|34870.9|34968|34870.1|34972.6|34871.7|34965|34864.7|15
1649814050000|2022-04-13 01:40:50|34967.6|34870.7|34970.7|34868.4|34970.7|34870.7|34967.6|34867.4|14
1649814060000|2022-04-13 01:41:00|34969.6|34867.8|34966.6|34870.7|34971.7|34870.7|34966.6|34862.1|26
1649814070000|2022-04-13 01:41:10|34967.1|34868.7|34969.7|34862.9|34971|34868.8|34967.1|34861.9|17
1649814080000|2022-04-13 01:41:20|34966.4|34862.8|34967.9|34866.2|34972.4|34872.5|34960.1|34859|14
1649814090000|2022-04-13 01:41:30|34968.8|34863.8|34967.3|34861.8|34970.9|34865|34966.4|34860.6|21
1649814100000|2022-04-13 01:41:40|34967.1|34863.7|34965.8|34858.8|34970.1|34863.7|34965.4|34858.7|16
1649814110000|2022-04-13 01:41:50|34965.4|34859.7|34966|34863|34968.1|34866.8|34963.7|34858.9|23
1649814120000|2022-04-13 01:42:00|34966.3|34862.9|34965.2|34862|34966.9|34864.3|34964.3|34861.9|23
1649814130000|2022-04-13 01:42:10|34965.1|34861.9|34965.9|34858.6|34965.9|34865.7|34962.8|34858.6|20
1649814140000|2022-04-13 01:42:20|34964.5|34860.4|34965.6|34862.6|34969.7|34863.4|34962.9|34859.3|21
1649814150000|2022-04-13 01:42:30|34964.6|34861.9|34959.8|34861.6|34966.7|34863.8|34959.8|34858.5|21
1649814160000|2022-04-13 01:42:40|34960.5|34862|34962.2|34859.5|34962.2|34862.1|34960.3|34859.5|16
1649814170000|2022-04-13 01:42:50|34963|34858.8|34962.8|34857.8|34964.7|34860.1|34961.3|34856.4|20
1649814180000|2022-04-13 01:43:00|34962.1|34858.4|34958.7|34855.8|34972.7|34867.3|34954|34852.7|22
1649814190000|2022-04-13 01:43:10|34958.9|34857.9|34962.1|34855.9|34962.9|34857.9|34958.7|34855.1|15
1649814200000|2022-04-13 01:43:20|34963.2|34862.1|34957.1|34856|34963.2|34862.1|34954.7|34854.5|29
1649814210000|2022-04-13 01:43:30|34956.3|34855.5|34958.2|34854.5|34958.9|34856.2|34956.3|34854.2|23
1649814220000|2022-04-13 01:43:40|34958.8|34854.9|34958.1|34859.3|34962.7|34859.3|34957.6|34852.6|20
1649814230000|2022-04-13 01:43:50|34957.6|34859|34960.8|34853.5|34962.9|34859|34956.8|34852|23
1649814240000|2022-04-13 01:44:00|34959.5|34852.8|34954.8|34857.6|34960.9|34857.6|34954.8|34851.1|28
1649814250000|2022-04-13 01:44:10|34955.2|34854.4|34954|34853.9|34957.2|34856.1|34951.8|34851.9|20
1649814260000|2022-04-13 01:44:20|34953.6|34854.6|34953.8|34850.7|34955.7|34854.6|34953|34850.1|22
1649814270000|2022-04-13 01:44:30|34953.7|34850.5|34957.6|34850|34957.6|34851.7|34953.7|34848.8|16
1649814280000|2022-04-13 01:44:40|34957.5|34849.9|34954.7|34854|34957.5|34859.9|34948|34849.9|10
1649814290000|2022-04-13 01:44:50|34952.2|34854.5|34954.3|34850.7|34957.8|34855.3|34952.2|34847.1|13
1649814300000|2022-04-13 01:45:00|34955.4|34849.8|34950.2|34849|34956.5|34856.1|34946.5|34849|21
1649814310000|2022-04-13 01:45:10|34949.6|34850.1|34947.5|34854|34953.6|34854.7|34946.8|34848.7|20
1649814320000|2022-04-13 01:45:20|34948.2|34854.4|34952.7|34852.5|34953.6|34854.4|34948.2|34852|17
1649814330000|2022-04-13 01:45:30|34953.3|34851.9|34955.4|34848.6|34960.3|34860.1|34946.3|34846.9|26
1649814340000|2022-04-13 01:45:40|34953.5|34851.5|34956.1|34851.4|34957.7|34851.5|34952.2|34847.9|13
1649814350000|2022-04-13 01:45:50|34958.3|34850|34958.8|34852.6|34961.9|34860.7|34946.1|34850|18
1649814360000|2022-04-13 01:46:00|34958.2|34854.4|34956.1|34854|34961.5|34854.4|34955|34850.4|12
1649814370000|2022-04-13 01:46:10|34956.2|34852.9|34953|34854.9|34959.5|34856|34951.8|34850.6|16
1649814380000|2022-04-13 01:46:20|34952.5|34855.2|34952.4|34852|34958.3|34858|34952.4|34851.6|10
1649814390000|2022-04-13 01:46:30|34955.3|34861.3|34962.3|34853.4|34962.3|34861.3|34948|34851.8|15
1649814400000|2022-04-13 01:46:40|34961.6|34853.3|34955.2|34857.6|34961.6|34857.6|34955.2|34851.8|20
1649814410000|2022-04-13 01:46:50|34955.1|34858.1|34954.7|34852.8|34958.5|34859.1|34953.8|34850.4|22
1649814420000|2022-04-13 01:47:00|34954.8|34850.2|34951.4|34859.3|34958.1|34859.3|34951.2|34848.3|15
1649814430000|2022-04-13 01:47:10|34950.4|34858.5|34953.8|34854.6|34955.2|34858.6|34950.4|34853.7|9
1649814440000|2022-04-13 01:47:20|34953.7|34853|34956.5|34853.8|34957.5|34860.3|34950.2|34850.3|17
1649814450000|2022-04-13 01:47:30|34957.5|34851.4|34955.9|34853.5|34962|34854.3|34954.6|34848.7|15
1649814460000|2022-04-13 01:47:40|34956.7|34852.2|34956.3|34854.8|34956.7|34856.2|34954.9|34849.6|6
1649814470000|2022-04-13 01:47:50|34955.9|34853.8|34953.1|34850.7|34956.2|34854.8|34950.2|34850.1|23
1649814480000|2022-04-13 01:48:00|34952.5|34851.9|34953.4|34850|34953.9|34853.5|34951.3|34850|18
1649814490000|2022-04-13 01:48:10|34953.3|34850.6|34955.9|34849.8|34957.4|34852|34952.2|34847.9|14
1649814500000|2022-04-13 01:48:20|34956|34849.9|34951.8|34852.9|34957.2|34855.4|34950.5|34848.9|13
1649814510000|2022-04-13 01:48:30|34954.3|34851.3|34955.4|34847|34955.4|34851.3|34952|34847|8
1649814520000|2022-04-13 01:48:40|34955.2|34848|34950.7|34852.5|34955.8|34856.2|34949.3|34848|17
1649814530000|2022-04-13 01:48:50|34950.1|34854|34947.9|34855.3|34955.8|34855.3|34947.9|34848.6|20
1649814540000|2022-04-13 01:49:00|34949.9|34854.1|34952.6|34855|34953.2|34855|34949.9|34852.4|13
1649814550000|2022-04-13 01:49:10|34954.2|34858.8|34955.9|34847.9|34955.9|34858.8|34948.7|34847.9|13
1649814560000|2022-04-13 01:49:20|34955.7|34847.8|34951.1|34851.1|34956.1|34862.4|34945.4|34847.8|14
1649814570000|2022-04-13 01:49:30|34953.9|34849.5|34955.5|34850.2|34958.8|34854.4|34953.9|34849|18
1649814580000|2022-04-13 01:49:40|34954.5|34849.3|34954.1|34851.2|34956.3|34855.6|34949.4|34848.5|18
1649814590000|2022-04-13 01:49:50|34953.5|34852|34951.7|34852.2|34954.8|34854.6|34949.7|34851.1|11
1649814600000|2022-04-13 01:50:00|34951.4|34851.4|34954.5|34849.6|34954.8|34856.7|34949.7|34848.7|20
1649814610000|2022-04-13 01:50:10|34955.5|34849.3|34957.8|34846.1|34957.8|34851.9|34951.9|34846.1|18
1649814620000|2022-04-13 01:50:20|34955.3|34849.4|34951.9|34849.8|34955.3|34851.2|34951.9|34849.1|9
1649814630000|2022-04-13 01:50:30|34952.1|34851.9|34946.6|34861.1|34956|34861.1|34946.6|34851.2|12
1649814640000|2022-04-13 01:50:40|34954.6|34852.2|34953.3|34851.7|34955|34852.9|34952.1|34850.9|16
1649814650000|2022-04-13 01:50:50|34952.8|34851.5|34953|34850.2|34954.5|34853.1|34951.6|34850.2|13
1649814660000|2022-04-13 01:51:00|34953.4|34849.5|34951.2|34845.7|34954.5|34862.6|34944.7|34845.7|23
1649814670000|2022-04-13 01:51:10|34951.5|34843.2|34954.2|34845.2|34956.3|34849.2|34944.9|34843.2|26
1649814680000|2022-04-13 01:51:20|34956.5|34843.6|34952.5|34847.3|34956.5|34849.3|34950.6|34843.6|19
1649814690000|2022-04-13 01:51:30|34952.6|34847.2|34951.9|34846.5|34952.9|34848.8|34949.7|34846.3|16
1649814700000|2022-04-13 01:51:40|34952.3|34846.6|34949.6|34849.6|34953.3|34851.8|34946.7|34846|17
1649814710000|2022-04-13 01:51:50|34948.2|34849.1|34950.8|34845.6|34952.3|34854.1|34940.5|34844.8|17
1649814720000|2022-04-13 01:52:00|34948.7|34844.7|34950.2|34844.3|34957.1|34852.4|34945.2|34840.7|22
1649814730000|2022-04-13 01:52:10|34949.4|34844.9|34950.2|34845.5|34952.9|34845.7|34948|34842|28
1649814740000|2022-04-13 01:52:20|34952.5|34844|34952|34848.3|34953.5|34848.3|34950.7|34844|14
1649814750000|2022-04-13 01:52:30|34951.6|34847.2|34950.5|34850.1|34953.5|34850.8|34949.1|34846.7|13
1649814760000|2022-04-13 01:52:40|34950.4|34849.6|34951.7|34848.3|34951.7|34850.4|34949|34848.2|15
1649814770000|2022-04-13 01:52:50|34951.6|34848.2|34944|34848|34955.2|34852.9|34944|34845.6|17
1649814780000|2022-04-13 01:53:00|34939.7|34862.9|34948.1|34852.9|34957.2|34862.9|34939.7|34847.3|13
1649814790000|2022-04-13 01:53:10|34947.5|34853.9|34948.6|34850.1|34956|34859.4|34940.5|34844.6|24
1649814800000|2022-04-13 01:53:20|34949.2|34851.3|34951.2|34849.7|34953.8|34856.4|34944.7|34849.5|13
1649814810000|2022-04-13 01:53:30|34951.3|34850.2|34947.1|34849.5|34951.7|34850.9|34943.6|34846.6|15
1649814820000|2022-04-13 01:53:40|34946.8|34848.8|34948.4|34855|34950.3|34855|34946.7|34848.8|14
1649814830000|2022-04-13 01:53:50|34947.8|34855.1|34951.7|34848.8|34956.2|34855.1|34947.1|34845.5|13
1649814840000|2022-04-13 01:54:00|34951.5|34847.4|34952.1|34844.6|34954.6|34848.5|34950.8|34844.4|17
1649814850000|2022-04-13 01:54:10|34952.3|34844.5|34950.7|34848.2|34952.3|34859.4|34945|34844.5|28
1649814860000|2022-04-13 01:54:20|34949.9|34851.7|34948.4|34849.6|34950.3|34852|34946.8|34847.6|24
1649814870000|2022-04-13 01:54:30|34947.5|34850.4|34948.9|34845.8|34949.5|34850.4|34946.9|34845.8|18
1649814880000|2022-04-13 01:54:40|34949.1|34843.6|34948.4|34845.7|34950.2|34850.9|34945.4|34843.6|19
1649814890000|2022-04-13 01:54:50|34948|34846.4|34948.7|34846.1|34948.7|34847.4|34945.7|34845.2|17
1649814900000|2022-04-13 01:55:00|34947.9|34845.3|34950.5|34845.6|34951.9|34852.6|34943.4|34841.1|25
1649814910000|2022-04-13 01:55:10|34951.6|34844.2|34949.2|34844|34952.5|34845.6|34946.4|34842.5|18
1649814920000|2022-04-13 01:55:20|34949.6|34843.3|34949.4|34842.9|34952.4|34845.8|34948.5|34842.8|19
1649814930000|2022-04-13 01:55:30|34949|34843.6|34948.3|34843|34950.6|34848.9|34946.1|34842|21
1649814940000|2022-04-13 01:55:40|34948|34841.7|34947.5|34840.2|34950.2|34843.1|34941.6|34840.2|28
1649814950000|2022-04-13 01:55:50|34947.3|34841|34943.8|34839.7|34947.6|34851|34932.1|34839.7|15
1649814960000|2022-04-13 01:56:00|34944|34838.6|34943.5|34844.8|34948.1|34850.6|34936.8|34838.6|24
1649814970000|2022-04-13 01:56:10|34943.1|34845|34941.1|34846.8|34946.2|34847.2|34939.4|34842.3|19
1649814980000|2022-04-13 01:56:20|34940.5|34847.3|34945.1|34842.9|34946.1|34847.3|34940.5|34842|10
1649814990000|2022-04-13 01:56:30|34944|34843.5|34950.1|34842.9|34950.1|34843.5|34944|34840.2|13
1649815000000|2022-04-13 01:56:40|34949.1|34843.6|34946.5|34844.4|34950|34848.1|34941.6|34841.4|19
1649815010000|2022-04-13 01:56:50|34945.8|34846.6|34945.2|34849.9|34949.8|34854.4|34937.7|34828.4|13
1649815020000|2022-04-13 01:57:00|34943.3|34845.7|34947.6|34846.7|34948.3|34850.8|34943.2|34840|18
1649815030000|2022-04-13 01:57:10|34949|34841|34932.6|34853.2|34949|34853.2|34932.6|34818|11
1649815040000|2022-04-13 01:57:20|34935.5|34851.2|34947|34850.2|34949|34851.2|34935.5|34840|16
1649815050000|2022-04-13 01:57:30|34937|34818|34934.8|34852.4|34948.8|34853.9|34931.9|34818|8
1649815060000|2022-04-13 01:57:40|34947|34840|34946.6|34849.4|34947|34850.3|34945.4|34840|15
1649815070000|2022-04-13 01:57:50|34938.1|34839.2|34945.9|34848.3|34946|34850.8|34934|34815|19
1649815080000|2022-04-13 01:58:00|34945.2|34841.1|34946.3|34848.9|34947.4|34849|34935|34817|13
1649815090000|2022-04-13 01:58:10|34946|34839|34947.5|34850.1|34948|34850.2|34936|34817|16
1649815100000|2022-04-13 01:58:20|34938|34818|34947.7|34850.2|34950|34853.3|34920.6|34818|18
1649815110000|2022-04-13 01:58:30|34947.8|34850.1|34948|34841|34948|34853|34927.1|34838.9|8
1649815120000|2022-04-13 01:58:40|34947.6|34850.1|34949.5|34844.2|34949.5|34853.5|34934.1|34841|13
1649815130000|2022-04-13 01:58:50|34948|34841.8|34945.8|34848.4|34948.7|34849.8|34937|34818|11
1649815140000|2022-04-13 01:59:00|34946|34839|34946.1|34848.7|34947|34849.3|34936|34817|13
1649815150000|2022-04-13 01:59:10|34942.6|34843.8|34946|34846.6|34947|34853.8|34933.5|34816|27
1649815160000|2022-04-13 01:59:20|34945.7|34847.8|34944.7|34846.3|34946.8|34847.8|34935|34816|17
1649815170000|2022-04-13 01:59:30|34934.7|34827.7|34943.3|34840.1|34944.9|34853.8|34933.5|34827.7|13
1649815180000|2022-04-13 01:59:40|34943.5|34842.9|34933|34814|34944.5|34849.4|34933|34814|11
1649815190000|2022-04-13 01:59:50|34943.6|34845.1|34944|34840.1|34944|34853.8|34916.9|34830.5|24
1649815200000|2022-04-13 02:00:00|34943|34838.7|34921.7|34841.2|34943.8|34844.2|34916.4|34826.4|35
1649815210000|2022-04-13 02:00:10|34927.2|34837.8|34937|34831|34938.7|34848.5|34916.9|34830|28
1649815220000|2022-04-13 02:00:20|34938.5|34838.3|34938.2|34834.1|34942|34848|34915.3|34831.2|36
1649815230000|2022-04-13 02:00:30|34939|34835.8|34938|34833|34941.2|34840.8|34938|34833|31
1649815240000|2022-04-13 02:00:40|34940|34834|34936.9|34832.9|34949.3|34848.5|34927.6|34828.9|30
1649815250000|2022-04-13 02:00:50|34936.6|34835|34930.8|34837.7|34936.9|34841.2|34927.7|34828.2|31
1649815260000|2022-04-13 02:01:00|34934.7|34832.2|34933.4|34832.3|34935.7|34836.1|34932.2|34829.2|37
1649815270000|2022-04-13 02:01:10|34932.2|34832|34931.8|34827.9|34933.5|34837.8|34922.5|34826|29
1649815280000|2022-04-13 02:01:20|34931.5|34830.1|34931.8|34832.6|34933.7|34833.2|34930.8|34826|23
1649815290000|2022-04-13 02:01:30|34932|34827|34934|34828|34934|34834.9|34931.5|34827|19
1649815300000|2022-04-13 02:01:40|34932.4|34834.3|34933|34828|34934|34840.1|34920.8|34828|17
1649815310000|2022-04-13 02:01:50|34932.7|34834.3|34933|34828|34934.9|34838|34932.4|34828|17
1649815320000|2022-04-13 02:02:00|34932.5|34831.8|34907.9|34826.8|34932.8|34836.6|34906.8|34820.3|37
1649815330000|2022-04-13 02:02:10|34914.4|34830|34927.5|34824.1|34930|34833.3|34898.3|34812.2|28
1649815340000|2022-04-13 02:02:20|34927|34825.8|34899.6|34818|34930.5|34833.1|34899.6|34818|28
1649815350000|2022-04-13 02:02:30|34905.5|34822.4|34922.9|34818.8|34930.5|34832.9|34905.5|34807.8|31
1649815360000|2022-04-13 02:02:40|34921.7|34819|34920.9|34825.8|34931.5|34834|34905.7|34800|30
1649815370000|2022-04-13 02:02:50|34917.7|34827.6|34925.3|34825.4|34926.7|34832.9|34906.7|34804.2|31
1649815380000|2022-04-13 02:03:00|34925.6|34826.8|34924.4|34827.1|34927.6|34830.9|34909.4|34800|32
1649815390000|2022-04-13 02:03:10|34919.9|34814.4|34918|34800|34929.6|34831.9|34917|34799|18
1649815400000|2022-04-13 02:03:20|34929.6|34831.6|34919.7|34827.3|34930.6|34834.1|34903|34811.5|25
1649815410000|2022-04-13 02:03:30|34920.2|34829.6|34925|34821.5|34931.6|34836.9|34901.6|34803|30
1649815420000|2022-04-13 02:03:40|34923.3|34815.2|34926|34824|34930.9|34839.9|34907.2|34815.2|25
1649815430000|2022-04-13 02:03:50|34929.6|34833.1|34925.7|34827|34930|34837.5|34908.9|34821.8|18
1649815440000|2022-04-13 02:04:00|34927.5|34830.2|34922.6|34825|34928.6|34833|34915|34799|22
1649815450000|2022-04-13 02:04:10|34923.1|34817.7|34921.8|34833.9|34931|34835.5|34912|34801|25
1649815460000|2022-04-13 02:04:20|34928.8|34834.2|34930.2|34833.8|34932.7|34837.1|34928.8|34831.5|16
1649815470000|2022-04-13 02:04:30|34920|34806|34903.2|34827.6|34931.4|34837.2|34903.2|34806|19
1649815480000|2022-04-13 02:04:40|34929.9|34836|34925.9|34831.2|34931|34836|34901.9|34804|21
1649815490000|2022-04-13 02:04:50|34929.8|34832.2|34928.2|34831.6|34929.8|34835.8|34919|34804|24
1649815500000|2022-04-13 02:05:00|34920.8|34812.9|34926.4|34823.4|34930|34836.3|34901.9|34805|28
1649815510000|2022-04-13 02:05:10|34928.4|34828.4|34916.3|34840.7|34930.5|34840.7|34916.3|34806|8
1649815520000|2022-04-13 02:05:20|34922.8|34836.8|34930.1|34837.4|34931|34837.8|34906.7|34832.5|9
1649815530000|2022-04-13 02:05:30|34904.1|34827.9|34918.3|34837|34933.8|34839.4|34904.1|34824.3|33
1649815540000|2022-04-13 02:05:40|34914|34835.2|34905.1|34831.8|34929.7|34837.1|34905.1|34825.6|25
1649815550000|2022-04-13 02:05:50|34922.8|34837.1|34928.3|34830.9|34929.9|34841.4|34908.5|34828.9|21
1649815560000|2022-04-13 02:06:00|34929.9|34831.6|34926.3|34833.8|34934|34841.5|34904.6|34807|20
1649815570000|2022-04-13 02:06:10|34922.9|34826.8|34921|34809|34937|34836|34919|34807|24
1649815580000|2022-04-13 02:06:20|34911.5|34841.5|34924.3|34839.3|34936|34841.5|34908.8|34829.2|14
1649815590000|2022-04-13 02:06:30|34933|34837.4|34925.6|34832.4|34933.7|34839.8|34913.5|34808|28
1649815600000|2022-04-13 02:06:40|34922.9|34823.4|34918|34807|34932|34838.6|34918|34807|15
1649815610000|2022-04-13 02:06:50|34926.3|34806|34921.3|34821.8|34928.7|34837.8|34905.4|34806|19
1649815620000|2022-04-13 02:07:00|34920.6|34835.3|34919|34807|34929.3|34837.8|34918|34807|9
1649815630000|2022-04-13 02:07:10|34931|34831|34933|34833|34933|34837.8|34919|34807|16
1649815640000|2022-04-13 02:07:20|34921|34808|34926.7|34828.4|34933|34837.9|34918.8|34807|24
1649815650000|2022-04-13 02:07:30|34929.5|34833.9|34926.5|34833.3|34931.5|34837.6|34926|34829.7|20
1649815660000|2022-04-13 02:07:40|34933|34832|34930.8|34838.5|34933.7|34838.9|34906.6|34807|19
1649815670000|2022-04-13 02:07:50|34924.8|34828.2|34930.4|34836.1|34933|34836.4|34924.8|34828.2|20
1649815680000|2022-04-13 02:08:00|34933|34833|34929.5|34837.3|34933|34837.8|34903.2|34808|22
1649815690000|2022-04-13 02:08:10|34908.6|34836.4|34932|34833|34933.7|34839.9|34903.2|34809|23
1649815700000|2022-04-13 02:08:20|34916.7|34839|34920.7|34839.5|34934|34840.4|34905.9|34829.7|23
1649815710000|2022-04-13 02:08:30|34924.6|34837.7|34930.8|34838.6|34933.8|34840.1|34913|34833.4|15
1649815720000|2022-04-13 02:08:40|34932|34836.1|34930.8|34836.1|34934|34838.5|34903.2|34820.2|19
1649815730000|2022-04-13 02:08:50|34931.1|34836.4|34930.9|34838.6|34932.7|34838.9|34921|34810|17
1649815740000|2022-04-13 02:09:00|34921|34809|34931.9|34840.1|34934|34840.4|34908.7|34809|23
1649815750000|2022-04-13 02:09:10|34932.9|34839.6|34923.1|34843|34934|34846|34916.3|34832|19
1649815760000|2022-04-13 02:09:20|34935|34834|34912.2|34838|34937|34842.9|34908.6|34833.7|27
1649815770000|2022-04-13 02:09:30|34933|34832|34931.3|34841.8|34934|34844.6|34911.7|34832|21
1649815780000|2022-04-13 02:09:40|34931.4|34836.5|34930|34836|34932.3|34836.9|34929.9|34835.4|19
1649815790000|2022-04-13 02:09:50|34931.6|34835.4|34929.7|34837.4|34932.1|34838.4|34927.3|34835.1|18
1649815800000|2022-04-13 02:10:00|34930.3|34836.9|34933.8|34836.1|34935.7|34839.3|34926.2|34833.1|30
1649815810000|2022-04-13 02:10:10|34934.9|34836.7|34931.5|34836.3|34934.9|34839.3|34929.4|34835.7|26
1649815820000|2022-04-13 02:10:20|34932.5|34836|34930|34837.8|34934|34838|34928.9|34832.9|23
1649815830000|2022-04-13 02:10:30|34931|34836.5|34931.6|34838.6|34932.7|34838.9|34928.9|34835.2|21
1649815840000|2022-04-13 02:10:40|34931|34838.3|34934.5|34836.8|34935.4|34839.1|34931|34836.1|18
1649815850000|2022-04-13 02:10:50|34934.6|34836.3|34934.2|34839.7|34935.7|34842.5|34927.1|34835.7|23
1649815860000|2022-04-13 02:11:00|34933.3|34840.2|34933.6|34841.1|34938|34842.9|34932.2|34835.7|20
1649815870000|2022-04-13 02:11:10|34932.5|34841.8|34929|34838.4|34936.8|34842.5|34926.5|34835.5|25
1649815880000|2022-04-13 02:11:20|34928.7|34838.9|34930.8|34839.5|34931.4|34841.2|34928.4|34838|10
1649815890000|2022-04-13 02:11:30|34931.8|34838.8|34933.5|34835.7|34936.3|34840.5|34930.5|34835.6|15
1649815900000|2022-04-13 02:11:40|34933.6|34836.1|34930.3|34844.1|34936|34844.1|34930.3|34835.4|14
1649815910000|2022-04-13 02:11:50|34923.3|34843.6|34932|34835.5|34934.8|34844.3|34923.3|34832|14
1649815920000|2022-04-13 02:12:00|34931.2|34835.3|34924.5|34843.1|34932.2|34843.1|34924.5|34834.4|11
1649815930000|2022-04-13 02:12:10|34928.5|34839.6|34925.5|34836.8|34929.2|34840.2|34925.5|34835.6|14
1649815940000|2022-04-13 02:12:20|34925.8|34836.4|34928.6|34837.4|34930|34837.6|34925.8|34835|18
1649815950000|2022-04-13 02:12:30|34930.5|34836.5|34931|34836|34933|34836.5|34929.9|34832.4|12
1649815960000|2022-04-13 02:12:40|34933.7|34835|34931.9|34834.4|34933.7|34841.5|34921.3|34832.5|17
1649815970000|2022-04-13 02:12:50|34929.7|34836.3|34931|34834.5|34934.2|34839|34927.2|34834.5|17
1649815980000|2022-04-13 02:13:00|34931.2|34834.6|34930.4|34833|34933|34835.3|34929.8|34831.9|17
1649815990000|2022-04-13 02:13:10|34930|34833.2|34924.1|34837|34932|34837|34924.1|34831.8|13
1649816000000|2022-04-13 02:13:20|34923.9|34836.8|34927|34837|34929|34837.1|34923.9|34833.3|16
1649816010000|2022-04-13 02:13:30|34926.5|34837.2|34930.9|34832.4|34933.1|34841.1|34923.5|34831.8|14
1649816020000|2022-04-13 02:13:40|34930.1|34835.1|34927.9|34833.5|34931|34839.8|34922.2|34832.4|10
1649816030000|2022-04-13 02:13:50|34929.4|34834|34930.3|34833.4|34933.6|34837.9|34927.6|34831.8|22
1649816040000|2022-04-13 02:14:00|34930|34834.6|34927.7|34837|34932.4|34838.7|34925.9|34832.6|20
1649816050000|2022-04-13 02:14:10|34926|34837.9|34928.3|34835.3|34929.3|34838.7|34926|34835.2|18
1649816060000|2022-04-13 02:14:20|34928.7|34834.8|34925.5|34838.6|34931.1|34839|34925.5|34834.8|10
1649816070000|2022-04-13 02:14:30|34929.4|34836.6|34931.6|34835.5|34936.1|34841.3|34925.5|34831.8|22
1649816080000|2022-04-13 02:14:40|34930.2|34835.9|34932.1|34834.4|34932.8|34836.5|34929.8|34833.1|21
1649816090000|2022-04-13 02:14:50|34931.7|34833.9|34926.9|34837.1|34932.5|34839.2|34925|34832.5|22
1649816100000|2022-04-13 02:15:00|34926.1|34838.2|34930.2|34836.1|34931.4|34838.2|34926.1|34834|20
1649816110000|2022-04-13 02:15:10|34930.3|34839.1|34934.2|34837.2|34934.8|34839.5|34929.7|34835.2|16
1649816120000|2022-04-13 02:15:20|34936.2|34836.5|34931.7|34841.1|34936.2|34841.1|34928.3|34836.4|25
1649816130000|2022-04-13 02:15:30|34929.7|34841.7|34927.7|34835.8|34931.1|34842.1|34925.9|34834.4|26
1649816140000|2022-04-13 02:15:40|34927.6|34835.6|34934.7|34839.2|34935.2|34839.3|34927.4|34835.6|15
1649816150000|2022-04-13 02:15:50|34935.2|34839.1|34929.4|34837|34936|34839.1|34926.6|34834.4|20
1649816160000|2022-04-13 02:16:00|34929.7|34838.6|34935.4|34841.1|34936.5|34841.1|34929.5|34837.3|12
1649816170000|2022-04-13 02:16:10|34934.8|34841.4|34935.6|34839.2|34935.6|34841.4|34925.4|34836.6|20
1649816180000|2022-04-13 02:16:20|34934.5|34840.6|34935.7|34838.6|34937.5|34845.7|34929|34838.1|20
1649816190000|2022-04-13 02:16:30|34933.9|34839.3|34938.2|34840.4|34938.6|34840.8|34933.9|34837.3|18
1649816200000|2022-04-13 02:16:40|34937.8|34841.3|34932|34838.6|34937.8|34841.3|34927.1|34837.1|13
1649816210000|2022-04-13 02:16:50|34932.5|34840.5|34940.4|34842.6|34941.2|34842.6|34932.5|34837.7|24
1649816220000|2022-04-13 02:17:00|34941.3|34842.1|34933.6|34842.4|34941.3|34845.8|34930.5|34840.3|25
1649816230000|2022-04-13 02:17:10|34934.8|34841.1|34929.1|34841.2|34935|34843.9|34929.1|34839.9|21
1649816240000|2022-04-13 02:17:20|34929.7|34841|34932|34832.9|34932|34841|34926.2|34830|16
1649816250000|2022-04-13 02:17:30|34932.4|34831.6|34935.3|34834.5|34936.3|34835.3|34930.8|34831.6|15
1649816260000|2022-04-13 02:17:40|34936|34834.6|34940.3|34834.2|34941.3|34835.5|34928.1|34831|19
1649816270000|2022-04-13 02:17:50|34937|34834.6|34941.1|34833.3|34943.2|34835.2|34937|34830.2|23
1649816280000|2022-04-13 02:18:00|34941.8|34833|34938.3|34833.5|34941.8|34834.9|34928.4|34832.7|26
1649816290000|2022-04-13 02:18:10|34932.2|34833.1|34939.2|34841.6|34939.2|34841.7|34932.2|34833.1|21
1649816300000|2022-04-13 02:18:20|34932.4|34844.2|34939.2|34841.6|34939.2|34844.2|34932.4|34841.6|16
1649816310000|2022-04-13 02:18:30|34938.9|34841.7|34927.2|34838.7|34939.5|34845.8|34925|34837|19
1649816320000|2022-04-13 02:18:40|34930.3|34839|34934.4|34842.2|34941.8|34843.7|34924.1|34834.5|27
1649816330000|2022-04-13 02:18:50|34936.7|34841.2|34928.7|34835.1|34940.9|34843.8|34912|34828.5|19
1649816340000|2022-04-13 02:19:00|34929.7|34835|34939|34833.3|34939|34838.2|34927|34831.1|23
1649816350000|2022-04-13 02:19:10|34938|34832.3|34938.5|34835.4|34939.6|34838.2|34934.3|34832.3|22
1649816360000|2022-04-13 02:19:20|34938.8|34835.3|34938.9|34836|34940|34836|34938|34833.2|12
1649816370000|2022-04-13 02:19:30|34941|34834.3|34936|34839.2|34941|34839.2|34936|34833.7|13
1649816380000|2022-04-13 02:19:40|34935.6|34838.5|34931.4|34842.8|34936.7|34848|34922.5|34837.6|12
1649816390000|2022-04-13 02:19:50|34930.7|34843.1|34935|34838.6|34937.2|34843.1|34930.4|34837.5|13
1649816400000|2022-04-13 02:20:00|34935.8|34838.2|34938.6|34842.1|34939.8|34842.1|34935.8|34838.2|22
1649816410000|2022-04-13 02:20:10|34939.2|34841.6|34939.1|34840.7|34939.2|34843|34933|34839.4|24
1649816420000|2022-04-13 02:20:20|34939.4|34840.9|34937.4|34840.8|34941.3|34843.4|34934.2|34839.8|18
1649816430000|2022-04-13 02:20:30|34937.3|34840.5|34936.4|34837.5|34937.3|34846.3|34929.2|34837|19
1649816440000|2022-04-13 02:20:40|34938|34837.8|34935.4|34839.3|34938|34840.4|34932.9|34837.2|15
1649816450000|2022-04-13 02:20:50|34936.1|34838.8|34932.6|34839.3|34937|34842.3|34930.6|34837.8|23
1649816460000|2022-04-13 02:21:00|34933|34839|34932|34839.4|34933|34841.5|34927.4|34838.6|19
1649816470000|2022-04-13 02:21:10|34931|34839.9|34932|34838.8|34936.1|34841.1|34931|34838.8|13
1649816480000|2022-04-13 02:21:20|34933.5|34839.2|34933.1|34839.5|34936.3|34842.3|34927.3|34837.2|23
1649816490000|2022-04-13 02:21:30|34934.3|34838.6|34936.1|34840.3|34936.3|34840.3|34931.6|34836.8|21
1649816500000|2022-04-13 02:21:40|34935.4|34840.2|34931.9|34838.8|34935.5|34842.6|34930.8|34838.8|16
1649816510000|2022-04-13 02:21:50|34932.7|34838.9|34934.5|34838.3|34934.5|34840.2|34930.2|34836.4|21
1649816520000|2022-04-13 02:22:00|34934.6|34837.7|34933.8|34837.1|34935.7|34838.2|34932.6|34836.1|17
1649816530000|2022-04-13 02:22:10|34934|34837.4|34924.7|34843.8|34938.3|34843.8|34923.2|34832.1|29
1649816540000|2022-04-13 02:22:20|34926.6|34835.4|34933.1|34836.7|34934.2|34838.6|34926.6|34835.4|17
1649816550000|2022-04-13 02:22:30|34933|34837.5|34933.5|34836.8|34935.2|34839|34931.3|34836.2|18
1649816560000|2022-04-13 02:22:40|34932.8|34836.9|34928.7|34837.2|34933.3|34841|34927.7|34835.7|20
1649816570000|2022-04-13 02:22:50|34926.6|34836.7|34927.9|34836.4|34929.1|34836.9|34925.7|34835.6|13
1649816580000|2022-04-13 02:23:00|34927.7|34835.3|34926|34838.7|34931.7|34838.7|34926|34834|17
1649816590000|2022-04-13 02:23:10|34926.7|34837.7|34931.5|34833.9|34931.5|34839.1|34922.9|34833.9|18
1649816600000|2022-04-13 02:23:20|34929.2|34834.4|34928.8|34833.7|34931.5|34837.3|34928.6|34831.6|17
1649816610000|2022-04-13 02:23:30|34928.1|34834.1|34926.5|34833.5|34930.2|34837|34922|34832.1|16
1649816620000|2022-04-13 02:23:40|34926.4|34833.6|34927|34833.2|34927.6|34834|34924.9|34832.2|19
1649816630000|2022-04-13 02:23:50|34926|34834.3|34927.4|34831.1|34927.4|34834.3|34924.5|34830.9|16
1649816640000|2022-04-13 02:24:00|34927.5|34830.3|34920.5|34837.2|34927.5|34838.3|34919.5|34830.3|11
1649816650000|2022-04-13 02:24:10|34924.2|34831.3|34924.5|34833.3|34924.8|34834.2|34922.7|34831.3|13
1649816660000|2022-04-13 02:24:20|34924.3|34832.8|34931.2|34825.6|34931.2|34833.6|34922.9|34825.6|16
1649816670000|2022-04-13 02:24:30|34930.9|34827.3|34930.4|34826.8|34933.9|34830.6|34927.4|34824.3|15
1649816680000|2022-04-13 02:24:40|34929.9|34826.7|34924.5|34826|34932.2|34826.7|34922.4|34824.9|16
1649816690000|2022-04-13 02:24:50|34922.4|34825.3|34923.3|34827|34924.4|34829.8|34921.3|34822.4|15
1649816700000|2022-04-13 02:25:00|34922.7|34825.7|34924.5|34826.5|34925.4|34827.5|34922.7|34825.2|24
1649816710000|2022-04-13 02:25:10|34924.8|34827.1|34926.9|34831.5|34927.5|34835.4|34921.2|34825.1|23
1649816720000|2022-04-13 02:25:20|34926.2|34830|34922|34829.5|34927.1|34833.2|34919.3|34828.2|25
1649816730000|2022-04-13 02:25:30|34920.9|34829.8|34922.5|34832.6|34924.5|34832.9|34920.2|34828.8|25
1649816740000|2022-04-13 02:25:40|34921.6|34833.2|34924.8|34832.6|34926.1|34834.5|34921.6|34832.6|16
1649816750000|2022-04-13 02:25:50|34926|34832|34929.4|34834.3|34931.1|34834.5|34926|34830.7|9
1649816760000|2022-04-13 02:26:00|34931.5|34832.4|34926.2|34830.6|34931.7|34833.2|34926.2|34830.6|22
1649816770000|2022-04-13 02:26:10|34927.4|34831.3|34923.3|34829|34929.6|34836.3|34919.9|34827.6|25
1649816780000|2022-04-13 02:26:20|34923.2|34828.6|34918.5|34826|34923.7|34830.9|34916.2|34824.7|19
1649816790000|2022-04-13 02:26:30|34919.2|34826.1|34920.2|34827|34921|34827.1|34914.9|34822.2|23
1649816800000|2022-04-13 02:26:40|34920|34826.3|34924.7|34827|34925.9|34828|34920|34826.2|17
1649816810000|2022-04-13 02:26:50|34924.1|34827.3|34921.5|34827.8|34926.1|34830.9|34911.5|34826.6|23
1649816820000|2022-04-13 02:27:00|34923.8|34827.5|34921.9|34828|34928|34829.2|34902.3|34818.3|21
1649816830000|2022-04-13 02:27:10|34922.9|34827.2|34922.1|34828.5|34923.3|34828.9|34919.6|34827.1|15
1649816840000|2022-04-13 02:27:20|34921.8|34827.9|34920.3|34828.9|34922.6|34828.9|34919.8|34827.5|11
1649816850000|2022-04-13 02:27:30|34924.5|34831.6|34925.9|34829.5|34927|34832.8|34919.6|34828.7|19
1649816860000|2022-04-13 02:27:40|34927.6|34828.3|34926.3|34829.2|34927.6|34835.7|34911.1|34828.3|20
1649816870000|2022-04-13 02:27:50|34926.2|34830|34924.7|34827.4|34926.8|34833.6|34917.8|34826.8|23
1649816880000|2022-04-13 02:28:00|34925.9|34828.9|34923.5|34831.5|34927|34831.5|34923.4|34828.4|12
1649816890000|2022-04-13 02:28:10|34926.7|34829.2|34923.7|34829.5|34926.7|34832.6|34918.8|34829.2|16
1649816900000|2022-04-13 02:28:20|34922.8|34830|34921.4|34828.7|34923.5|34830.4|34915.4|34828.4|18
1649816910000|2022-04-13 02:28:30|34917|34827.7|34913.2|34836.9|34919.9|34836.9|34911|34825.5|20
1649816920000|2022-04-13 02:28:40|34918.7|34832.3|34918.8|34831.5|34920.5|34833.9|34910.6|34830.4|12
1649816930000|2022-04-13 02:28:50|34918.7|34832.2|34927.5|34829.7|34927.8|34837.8|34911.8|34828|15
1649816940000|2022-04-13 02:29:00|34928.2|34830|34916.8|34825.8|34928.2|34832.4|34915.3|34825.4|24
1649816950000|2022-04-13 02:29:10|34917.7|34826.2|34913.6|34823.5|34920.8|34834.6|34913.6|34823.5|14
1649816960000|2022-04-13 02:29:20|34918.2|34824.4|34923.3|34831.4|34923.3|34833.2|34917.5|34824.4|14
1649816970000|2022-04-13 02:29:30|34922.2|34832.4|34925.1|34828.1|34928|34832.5|34922.2|34828.1|25
1649816980000|2022-04-13 02:29:40|34925.6|34827.5|34927.1|34829.9|34927.1|34834.4|34919.6|34827.5|22
1649816990000|2022-04-13 02:29:50|34928.1|34829.7|34926|34829.6|34928.6|34831.9|34926|34829.6|19
1649817000000|2022-04-13 02:30:00|34925.9|34830.4|34922.2|34832.9|34925.9|34833.5|34916.8|34830.3|24
1649817010000|2022-04-13 02:30:10|34923.4|34832.4|34921.7|34832.6|34923.9|34833.4|34921.1|34830.5|11
1649817020000|2022-04-13 02:30:20|34922.4|34832.2|34924.1|34830.4|34926.8|34832.3|34922.4|34830|21
1649817030000|2022-04-13 02:30:30|34924.8|34832.2|34923.6|34834.5|34928.3|34835.2|34920.3|34828.7|18
1649817040000|2022-04-13 02:30:40|34924.8|34833.7|34928|34831.2|34928.5|34837.6|34917.6|34829.2|21
1649817050000|2022-04-13 02:30:50|34926.8|34830.8|34921.2|34829.9|34927.9|34833.8|34917.5|34827.7|19
1649817060000|2022-04-13 02:31:00|34921.1|34830.4|34923.7|34828.4|34923.7|34831.4|34921.1|34828.4|21
1649817070000|2022-04-13 02:31:10|34921.7|34829.2|34919.2|34830.3|34923.4|34830.3|34919.2|34828.3|15
1649817080000|2022-04-13 02:31:20|34920.6|34828.9|34921.2|34827.8|34922.4|34829.9|34917.9|34827.7|19
1649817090000|2022-04-13 02:31:30|34921.4|34827.6|34918.9|34825.9|34921.4|34827.6|34918.1|34825.4|18
1649817100000|2022-04-13 02:31:40|34919.5|34825.4|34920.4|34826|34923|34827.2|34918.3|34824.2|21
1649817110000|2022-04-13 02:31:50|34919.5|34825.6|34923.2|34824.9|34923.2|34826.9|34918.9|34824.2|19
1649817120000|2022-04-13 02:32:00|34923.3|34825.4|34921.3|34827.4|34924.2|34828.8|34918.3|34825|22
1649817130000|2022-04-13 02:32:10|34921.4|34827.5|34923.4|34827.5|34923.9|34827.9|34920.4|34825.8|12
1649817140000|2022-04-13 02:32:20|34924.6|34826.8|34921.3|34828.3|34924.6|34830.2|34917.8|34826.2|16
1649817150000|2022-04-13 02:32:30|34921.4|34828.7|34923.9|34829.1|34924.8|34829.1|34921.4|34826|13
1649817160000|2022-04-13 02:32:40|34923.8|34829|34923.2|34826.7|34924.8|34829|34921.8|34826.7|15
1649817170000|2022-04-13 02:32:50|34923.1|34826.6|34919.2|34828.4|34923.8|34828.9|34918.1|34826.4|16
1649817180000|2022-04-13 02:33:00|34919.1|34827.9|34924.1|34826.9|34924.1|34828|34919.1|34826.9|19
1649817190000|2022-04-13 02:33:10|34924.2|34825.7|34916|34830.6|34925.4|34831.3|34915|34825.4|8
1649817200000|2022-04-13 02:33:20|34916.7|34830.1|34922.9|34825.7|34922.9|34831|34913|34825.7|11
1649817210000|2022-04-13 02:33:30|34922.7|34827.1|34925.6|34826.5|34925.6|34828.2|34921.4|34825|15
1649817220000|2022-04-13 02:33:40|34925.3|34827.1|34917|34830.3|34925.5|34830.4|34916|34826.4|14
1649817230000|2022-04-13 02:33:50|34917.4|34829.9|34921.5|34827.1|34922.2|34830.3|34917.4|34826.8|18
1649817240000|2022-04-13 02:34:00|34921.7|34826.9|34921|34827.7|34922.4|34828.5|34920.3|34826.4|14
1649817250000|2022-04-13 02:34:10|34921.7|34827.2|34919.8|34826.6|34924.1|34829.8|34916.5|34825.2|11
1649817260000|2022-04-13 02:34:20|34920.3|34826|34920.3|34828.1|34920.6|34829.1|34917|34826|15
1649817270000|2022-04-13 02:34:30|34920|34827.9|34916.6|34828.9|34920.8|34828.9|34915.2|34827.5|12
1649817280000|2022-04-13 02:34:40|34917.8|34828.5|34916.6|34827.9|34919.7|34828.5|34913.3|34823.9|19
1649817290000|2022-04-13 02:34:50|34914.4|34828.4|34915.6|34825.4|34917.5|34829.6|34913.5|34825.4|16
1649817300000|2022-04-13 02:35:00|34922.6|34821.4|34917.7|34821.4|34922.6|34825.9|34916.3|34821|19
1649817310000|2022-04-13 02:35:10|34918|34821.2|34917.6|34821.4|34918.8|34822.1|34916.5|34820.5|9
1649817320000|2022-04-13 02:35:20|34918.6|34820.9|34918.6|34822.8|34919.7|34827.8|34911.7|34820.8|23
1649817330000|2022-04-13 02:35:30|34916.2|34822.5|34917.4|34822.8|34919.5|34822.9|34915.1|34821|14
1649817340000|2022-04-13 02:35:40|34918.4|34822.1|34911.7|34822.9|34918.8|34825.6|34911.7|34820.2|13
1649817350000|2022-04-13 02:35:50|34912.3|34822.8|34917.3|34821.7|34920.1|34823|34911.4|34818.5|15
1649817360000|2022-04-13 02:36:00|34914.9|34822.2|34905.5|34825.3|34918|34826.1|34904.2|34819.9|19
1649817370000|2022-04-13 02:36:10|34915.7|34820.6|34916.2|34822.5|34923.7|34822.9|34914.1|34818.6|12
1649817380000|2022-04-13 02:36:20|34918.8|34821.1|34917.9|34821|34918.9|34822.6|34917|34820.8|14
1649817390000|2022-04-13 02:36:30|34916.9|34821.3|34911.2|34822.2|34918|34822.2|34911.2|34819.4|14
1649817400000|2022-04-13 02:36:40|34910.2|34822.6|34913.2|34820.2|34914.5|34822.7|34910.2|34820.1|14
1649817410000|2022-04-13 02:36:50|34912.4|34820.8|34905|34825.8|34916.2|34825.8|34905|34818.7|17
1649817420000|2022-04-13 02:37:00|34913.3|34820.6|34917.7|34820.9|34917.7|34824.5|34906.4|34817.8|22
1649817430000|2022-04-13 02:37:10|34918.9|34823|34917.6|34820.6|34918.9|34823|34916.2|34820.6|15
1649817440000|2022-04-13 02:37:20|34916.8|34822|34909.5|34827.4|34918.3|34827.4|34909.2|34821.5|14
1649817450000|2022-04-13 02:37:30|34910.7|34826.7|34915.2|34823|34916.9|34826.7|34910.7|34822.9|14
1649817460000|2022-04-13 02:37:40|34915.6|34822.5|34911.9|34826.1|34919.7|34829.3|34907.8|34821.7|18
1649817470000|2022-04-13 02:37:50|34912.7|34827.2|34912.2|34828.4|34915.4|34828.4|34911|34825.2|20
1649817480000|2022-04-13 02:38:00|34911.9|34821.4|34911.3|34826.6|34918.7|34828.1|34906.8|34820.4|13
1649817490000|2022-04-13 02:38:10|34916.7|34822.6|34915.9|34819.8|34918.5|34822.6|34914.1|34818.2|14
1649817500000|2022-04-13 02:38:20|34915.8|34822.3|34910.2|34824.3|34916.2|34824.3|34909.8|34818|21
1649817510000|2022-04-13 02:38:30|34910.5|34823.9|34912.8|34818.7|34914.4|34824.1|34908.4|34816.4|16
1649817520000|2022-04-13 02:38:40|34912.1|34818.5|34912.8|34819.6|34915.9|34821.4|34905|34816.2|23
1649817530000|2022-04-13 02:38:50|34912|34820.1|34913.8|34820.5|34914.7|34821.6|34911.2|34820|18
1649817540000|2022-04-13 02:39:00|34912.1|34820.9|34915.4|34819.2|34915.4|34821.5|34912.1|34818.7|18
1649817550000|2022-04-13 02:39:10|34914.3|34818.5|34909.7|34821.8|34915.5|34822.2|34907.8|34817.9|15
1649817560000|2022-04-13 02:39:20|34913.1|34820.3|34913.6|34820.4|34914|34822|34910.8|34820|19
1649817570000|2022-04-13 02:39:30|34913.9|34820.5|34909|34825.5|34917.9|34827.6|34906.6|34818.8|25
1649817580000|2022-04-13 02:39:40|34911.9|34821.7|34914.8|34818.2|34916.6|34825.4|34906.3|34818.2|18
1649817590000|2022-04-13 02:39:50|34911.8|34817.1|34913|34816.6|34916.5|34820.1|34911.8|34815.8|29
1649817600000|2022-04-13 02:40:00|34913.3|34816.9|34915|34819.2|34916.3|34819.7|34913.1|34816.9|25
1649817610000|2022-04-13 02:40:10|34916.2|34818.6|34909.1|34821.4|34916.2|34821.5|34909.1|34817.4|17
1649817620000|2022-04-13 02:40:20|34907.8|34822|34912.1|34819.5|34912.8|34822|34907.8|34819|12
1649817630000|2022-04-13 02:40:30|34914|34818.4|34907.6|34825.4|34916.3|34825.4|34903.9|34817.8|19
1649817640000|2022-04-13 02:40:40|34910.6|34824.6|34917.2|34818.7|34917.2|34827.4|34909.1|34818.2|22
1649817650000|2022-04-13 02:40:50|34916.9|34818.4|34912.4|34822.1|34916.9|34822.8|34911.9|34818.4|15
1649817660000|2022-04-13 02:41:00|34912.5|34821.7|34912.5|34822.5|34915.3|34826|34909.5|34820.5|27
1649817670000|2022-04-13 02:41:10|34912.3|34822.4|34912.7|34823.5|34914.2|34824.1|34911.5|34822.4|14
1649817680000|2022-04-13 02:41:20|34911.8|34823.8|34913.8|34821.7|34916.1|34823.8|34911.8|34819.8|16
1649817690000|2022-04-13 02:41:30|34913.4|34821.3|34914.8|34821.7|34914.8|34828.3|34908.3|34821.3|11
1649817700000|2022-04-13 02:41:40|34912.1|34821.5|34912.8|34822.1|34915.3|34822.1|34910.5|34818.7|14
1649817710000|2022-04-13 02:41:50|34913.1|34822.4|34912|34824|34913.1|34830.5|34905.8|34822.4|8
1649817720000|2022-04-13 02:42:00|34911.2|34824.8|34910.7|34823.3|34912.7|34824.9|34910.1|34822.2|13
1649817730000|2022-04-13 02:42:10|34910.9|34824.1|34913.3|34819.8|34914.4|34824.6|34909.3|34819.8|10
1649817740000|2022-04-13 02:42:20|34913.5|34819.2|34907.9|34828.1|34914.6|34828.1|34907.9|34819.2|13
1649817750000|2022-04-13 02:42:30|34907.4|34828.4|34913.5|34819.7|34914.1|34828.4|34907.4|34814.8|13
1649817760000|2022-04-13 02:42:40|34913.4|34821.2|34914.8|34820.5|34915.7|34821.2|34911|34819.6|15
1649817770000|2022-04-13 02:42:50|34914.5|34820|34907.9|34826|34914.5|34826.6|34904.5|34820|16
1649817780000|2022-04-13 02:43:00|34910.8|34823.2|34911.9|34821.9|34911.9|34823.5|34909.5|34821.7|12
1649817790000|2022-04-13 02:43:10|34911|34822.5|34910.9|34818.5|34914.1|34823.3|34910|34818.4|9
1649817800000|2022-04-13 02:43:20|34911.8|34819.5|34905.9|34824.3|34911.8|34828|34905.1|34817.7|17
1649817810000|2022-04-13 02:43:30|34910.8|34817.3|34911.8|34820.5|34911.8|34822.3|34904.8|34817.3|27
1649817820000|2022-04-13 02:43:40|34911.7|34820.6|34910.2|34817.9|34912|34821.6|34909.2|34817.2|15
1649817830000|2022-04-13 02:43:50|34911.7|34817.6|34906.7|34819.3|34911.7|34822.9|34905.1|34816.3|19
1649817840000|2022-04-13 02:44:00|34907.4|34818.6|34909.6|34816.3|34909.6|34819.1|34905.9|34816.3|19
1649817850000|2022-04-13 02:44:10|34910.5|34815.6|34909.6|34817.4|34911.7|34823.1|34901.6|34815.6|21
1649817860000|2022-04-13 02:44:20|34908.6|34818.1|34904.4|34819.4|34913|34830.3|34880.3|34815.8|15
1649817870000|2022-04-13 02:44:30|34906.7|34818.1|34910|34820|34922.9|34823.4|34901.8|34812.2|20
1649817880000|2022-04-13 02:44:40|34909.6|34820.9|34908|34823.2|34913.8|34823.6|34906.4|34819.9|16
1649817890000|2022-04-13 02:44:50|34905.9|34824.2|34909.2|34823.7|34909.6|34825.1|34904|34822.9|24
1649817900000|2022-04-13 02:45:00|34908|34824.4|34912.6|34821.4|34915.2|34824.4|34908|34819.1|18
1649817910000|2022-04-13 02:45:10|34914.3|34820|34908.9|34822.5|34914.3|34824.6|34906.4|34820|13
1649817920000|2022-04-13 02:45:20|34909.3|34821.6|34913.5|34820.8|34913.8|34822.1|34908.8|34819.6|12
1649817930000|2022-04-13 02:45:30|34913.3|34821.1|34908|34823|34913.3|34830.7|34900.7|34820.5|19
1649817940000|2022-04-13 02:45:40|34904.5|34825.3|34910.8|34824.1|34911.1|34825.7|34904.5|34821.9|19
1649817950000|2022-04-13 02:45:50|34909.9|34824.2|34911.4|34824.8|34912.6|34825.4|34909.7|34823.4|13
1649817960000|2022-04-13 02:46:00|34912.8|34822|34907.4|34830.1|34915.7|34831.7|34904.6|34821|12
1649817970000|2022-04-13 02:46:10|34915.1|34824.7|34913.7|34822.5|34915.7|34826.1|34910.7|34821.4|11
1649817980000|2022-04-13 02:46:20|34912.6|34824|34916.4|34823.1|34916.7|34824.3|34912.6|34822.4|17
1649817990000|2022-04-13 02:46:30|34916.1|34823|34910.6|34826.4|34916.7|34826.5|34910.6|34821.8|14
1649818000000|2022-04-13 02:46:40|34910.5|34825.2|34911.4|34825.1|34911.9|34825.7|34909.5|34825.1|12
1649818010000|2022-04-13 02:46:50|34913.2|34823.7|34908.7|34825.3|34914.8|34829.5|34905.6|34821.2|19
1649818020000|2022-04-13 02:47:00|34916.9|34819.1|34915.6|34820.8|34916.9|34822|34912.5|34819.1|13
1649818030000|2022-04-13 02:47:10|34912.7|34821|34911.3|34823|34913.5|34833.6|34901.1|34820.1|16
1649818040000|2022-04-13 02:47:20|34910.2|34823.9|34907.7|34820.2|34914.2|34826.2|34905.4|34819.2|16
1649818050000|2022-04-13 02:47:30|34907.3|34819.6|34906.5|34820|34909.2|34820.4|34906.1|34818.8|15
1649818060000|2022-04-13 02:47:40|34906.7|34819.9|34904.5|34822.4|34907.5|34822.4|34904.5|34819.3|13
1649818070000|2022-04-13 02:47:50|34905.5|34821.4|34910.8|34817.6|34910.8|34821.4|34905.5|34817.6|12
1649818080000|2022-04-13 02:48:00|34910.1|34820|34905.9|34824.2|34912.6|34828.2|34899.7|34817.6|9
1649818090000|2022-04-13 02:48:10|34905.4|34827.4|34911.7|34821|34912.2|34827.9|34901.2|34819|17
1649818100000|2022-04-13 02:48:20|34911|34821.5|34911.8|34818.3|34912.8|34821.5|34910.1|34818.3|13
1649818110000|2022-04-13 02:48:30|34912.9|34818.1|34904.8|34824.7|34912.9|34825.3|34903.6|34818|9
1649818120000|2022-04-13 02:48:40|34904.9|34824|34908|34821.2|34908.6|34824|34904.9|34820.4|14
1649818130000|2022-04-13 02:48:50|34907|34822.3|34901.3|34827.9|34910|34829.5|34898.3|34820.8|4
1649818140000|2022-04-13 02:49:00|34903.6|34814.4|34914.1|34822.1|34917.3|34822.1|34901.7|34814.4|19
1649818150000|2022-04-13 02:49:10|34913.4|34822.5|34911.5|34821.3|34914.1|34822.5|34911|34819.3|15
1649818160000|2022-04-13 02:49:20|34911.4|34821.2|34905.4|34825.3|34912.9|34825.3|34905.4|34819.9|9
1649818170000|2022-04-13 02:49:30|34907.4|34824.1|34909.4|34822.2|34909.9|34824.1|34907|34822|10
1649818180000|2022-04-13 02:49:40|34907.6|34823.2|34907.1|34823|34912.5|34827.9|34901.1|34818|10
1649818190000|2022-04-13 02:49:50|34905.4|34824.5|34911.6|34819.4|34914|34825.4|34904.8|34818.7|12
1649818200000|2022-04-13 02:50:00|34911.9|34815.5|34912.2|34819.8|34914.7|34824.2|34900.9|34815.1|22
1649818210000|2022-04-13 02:50:10|34912.6|34819|34906|34822.6|34914.4|34823.2|34902.2|34818.2|18
1649818220000|2022-04-13 02:50:20|34906.6|34822.9|34907.5|34821.5|34908|34823.5|34906|34821.5|14
1649818230000|2022-04-13 02:50:30|34906.8|34822.3|34910.3|34819.2|34910.8|34822.3|34906|34816.1|9
1649818240000|2022-04-13 02:50:40|34910.5|34818.1|34910.4|34819.2|34912.1|34820.9|34907.1|34816.7|10
1649818250000|2022-04-13 02:50:50|34909.8|34819.3|34911.4|34819.7|34915.4|34827.7|34901.2|34817.8|13
1649818260000|2022-04-13 02:51:00|34911.2|34820.8|34912.1|34818.6|34913.5|34820.8|34909.7|34818.6|11
1649818270000|2022-04-13 02:51:10|34910.2|34818.9|34911.2|34819.5|34911.3|34819.7|34910.1|34818.7|8
1649818280000|2022-04-13 02:51:20|34911.4|34819.1|34909.8|34819.6|34912.2|34823.7|34907.3|34819.1|17
1649818290000|2022-04-13 02:51:30|34910.6|34819|34910.1|34817.8|34912.8|34819.5|34909.6|34817.4|12
1649818300000|2022-04-13 02:51:40|34908.9|34818.9|34910.4|34819.5|34914.1|34826.3|34903.8|34817|15
1649818310000|2022-04-13 02:51:50|34910|34820.5|34912.5|34818.9|34913.3|34820.5|34907.7|34817.8|9
1649818320000|2022-04-13 02:52:00|34910.8|34820.6|34908.8|34819.5|34911.1|34820.6|34908.3|34819.5|7
1649818330000|2022-04-13 02:52:10|34908.9|34819.2|34907.6|34821.3|34908.9|34825.7|34902.1|34819.2|16
1649818340000|2022-04-13 02:52:20|34908.7|34820.4|34909.2|34817.9|34910.6|34821.4|34907.6|34817|10
1649818350000|2022-04-13 02:52:30|34910|34819|34910.6|34818.9|34910.8|34820.2|34907.8|34818.1|17
1649818360000|2022-04-13 02:52:40|34911.6|34818.3|34909.3|34820.1|34913.9|34827.7|34901.5|34816.6|17
1649818370000|2022-04-13 02:52:50|34910.5|34819.9|34911.1|34820.1|34912.6|34820.8|34909|34818.2|14
1649818380000|2022-04-13 02:53:00|34910.2|34819.5|34906.6|34821.4|34912.1|34822.6|34902|34818.9|18
1649818390000|2022-04-13 02:53:10|34905.3|34821.7|34898|34826.1|34905.7|34826.1|34898|34821.7|9
1649818400000|2022-04-13 02:53:20|34896.4|34828.8|34903|34827.5|34913.5|34828.8|34892.5|34818.7|18
1649818410000|2022-04-13 02:53:30|34907.4|34825.1|34907.6|34825.2|34911.3|34825.2|34905.5|34821.8|11
1649818420000|2022-04-13 02:53:40|34907.2|34824|34902.8|34826.5|34910.6|34826.5|34902.5|34821.2|9
1649818430000|2022-04-13 02:53:50|34904.6|34825.7|34907.3|34819|34909.6|34825.8|34904.1|34819|17
1649818440000|2022-04-13 02:54:00|34906.8|34819.8|34907.2|34818.9|34908.1|34820.7|34905.5|34818.9|16
1649818450000|2022-04-13 02:54:10|34906.7|34819.7|34906.2|34821.9|34908.9|34826.3|34901.8|34819.4|8
1649818460000|2022-04-13 02:54:20|34903|34823.5|34900|34821.1|34914.3|34823.5|34896.3|34811.4|12
1649818470000|2022-04-13 02:54:30|34902|34820.2|34908.9|34821.4|34908.9|34821.9|34897.9|34818.3|20
1649818480000|2022-04-13 02:54:40|34908.3|34821.2|34907.3|34821.4|34908.9|34821.4|34907.2|34820.5|15
1649818490000|2022-04-13 02:54:50|34908.2|34820.7|34910.1|34819.6|34911.8|34821.3|34907.4|34818.8|15
1649818500000|2022-04-13 02:55:00|34910.9|34819.2|34900.8|34822.2|34910.9|34823|34898.4|34819|15
1649818510000|2022-04-13 02:55:10|34903|34821.2|34901.9|34816.8|34912.2|34826.5|34896.5|34813.8|27
1649818520000|2022-04-13 02:55:20|34904.6|34815.9|34903.9|34814|34907.4|34821.2|34887.9|34812.5|30
1649818530000|2022-04-13 02:55:30|34902.8|34811.6|34907.1|34813.4|34912.5|34815.9|34902.8|34807.4|21
1649818540000|2022-04-13 02:55:40|34905.3|34813.8|34898.6|34817|34905.5|34819.4|34894.4|34813.8|16
1649818550000|2022-04-13 02:55:50|34898.5|34816.9|34900.9|34812|34901.6|34820.1|34894|34812|15
1649818560000|2022-04-13 02:56:00|34900.2|34811.7|34901.1|34815.9|34906.7|34816.4|34900.2|34811.5|26
1649818570000|2022-04-13 02:56:10|34903.2|34814.3|34902.8|34812.8|34904.6|34815.9|34902.3|34811.8|17
1649818580000|2022-04-13 02:56:20|34903.8|34811.2|34904.8|34812.7|34905.2|34812.7|34903.6|34811|19
1649818590000|2022-04-13 02:56:30|34904.5|34812.5|34900.8|34815.4|34905.4|34821.1|34897|34812.5|19
1649818600000|2022-04-13 02:56:40|34903.1|34815.1|34906.3|34813.2|34907.3|34816.7|34902.1|34812.5|23
1649818610000|2022-04-13 02:56:50|34906.7|34812.6|34902.3|34816.3|34906.7|34820.4|34899.1|34812.6|13
1649818620000|2022-04-13 02:57:00|34902.7|34820.5|34905.2|34813.9|34906.9|34823.3|34892.9|34811.5|25
1649818630000|2022-04-13 02:57:10|34903.7|34814|34902.9|34810.9|34905.4|34814.6|34902|34810.8|21
1649818640000|2022-04-13 02:57:20|34904.2|34810.1|34905.9|34813.9|34906|34814|34902.3|34809.8|20
1649818650000|2022-04-13 02:57:30|34906|34814.1|34905.5|34817.1|34906.2|34818.3|34902.2|34813.9|24
1649818660000|2022-04-13 02:57:40|34905.1|34817.8|34909.8|34817.9|34910.4|34821.1|34902.5|34814.7|22
1649818670000|2022-04-13 02:57:50|34908.4|34817.3|34906.2|34817.2|34912.4|34818.5|34906.2|34815.6|26
1649818680000|2022-04-13 02:58:00|34907|34816.7|34904.1|34820|34908.9|34820.4|34903.9|34815.6|24
1649818690000|2022-04-13 02:58:10|34904.2|34820.1|34902.4|34818.8|34907.1|34820.1|34900.1|34817.1|27
1649818700000|2022-04-13 02:58:20|34895.4|34821.1|34907.2|34817.3|34908.2|34823.1|34894.9|34816.5|27
1649818710000|2022-04-13 02:58:30|34907|34817.1|34908|34816.7|34908.3|34818.3|34905|34815.2|21
1649818720000|2022-04-13 02:58:40|34907.1|34817.1|34902.8|34825.2|34909.6|34825.2|34902|34817.1|25
1649818730000|2022-04-13 02:58:50|34903.9|34824.1|34907.7|34820.4|34908.7|34824.1|34903.6|34819.6|22
1649818740000|2022-04-13 02:59:00|34907.8|34820.2|34906.7|34822.9|34909.9|34822.9|34906.5|34820.2|23
1649818750000|2022-04-13 02:59:10|34912.4|34822.8|34912.6|34818.6|34915.1|34822.8|34909.7|34816.7|27
1649818760000|2022-04-13 02:59:20|34911.4|34819.1|34906.2|34822|34913.8|34824.1|34906.2|34819.1|26
1649818770000|2022-04-13 02:59:30|34906|34822.3|34907.5|34820.8|34907.6|34822.9|34905.1|34820.8|10
1649818780000|2022-04-13 02:59:40|34907.6|34820.9|34908|34823.3|34911|34824.6|34905.6|34818.5|27
1649818790000|2022-04-13 02:59:50|34907.1|34823.8|34910.7|34822.6|34912.1|34823.8|34907.1|34820.5|25
1649818800000|2022-04-13 03:00:00|34910.5|34822.5|34910.5|34828.5|34911.9|34829.7|34898.1|34821.6|34
1649818810000|2022-04-13 03:00:10|34911.7|34828|34915.8|34830.1|34916.4|34831.1|34910.7|34827.5|28
1649818820000|2022-04-13 03:00:20|34915|34830.6|34913.6|34830.2|34915.6|34832|34909.7|34828.9|27
1649818830000|2022-04-13 03:00:30|34913|34830.4|34909.9|34822.5|34913.9|34830.4|34908.3|34818.8|22
1649818840000|2022-04-13 03:00:40|34912.5|34820.3|34906.2|34823.8|34912.5|34825|34905.9|34819.8|19
1649818850000|2022-04-13 03:00:50|34906.6|34823.1|34907.6|34819.6|34909|34824.7|34906.6|34819.6|15
1649818860000|2022-04-13 03:01:00|34908.2|34819.9|34910.6|34820.9|34910.8|34822.7|34907.7|34819.6|15
1649818870000|2022-04-13 03:01:10|34908.4|34821.3|34908.7|34820.3|34910.3|34822.1|34907.8|34819|18
1649818880000|2022-04-13 03:01:20|34908.2|34820.6|34905.2|34818.8|34910.5|34821|34904.5|34816.7|14
1649818890000|2022-04-13 03:01:30|34904.6|34819.2|34910.6|34815.8|34910.6|34819.6|34904.6|34814.7|21
1649818900000|2022-04-13 03:01:40|34908.7|34816.4|34910.5|34816|34910.7|34817.2|34908.7|34815.4|17
1649818910000|2022-04-13 03:01:50|34910.8|34816.1|34906.2|34815.6|34910.8|34822.3|34903.9|34815.5|16
1649818920000|2022-04-13 03:02:00|34906.4|34817|34907.9|34815.9|34910.1|34817|34905.8|34813.8|16
1649818930000|2022-04-13 03:02:10|34907.7|34814.7|34906.6|34817.2|34909.6|34820.6|34904|34814.3|15
1649818940000|2022-04-13 03:02:20|34906.3|34818|34907.8|34814.7|34910.6|34818|34906|34814|17
1649818950000|2022-04-13 03:02:30|34907.9|34814.1|34911.4|34808|34913.7|34814.9|34907.4|34805.4|21
1649818960000|2022-04-13 03:02:40|34910.9|34808.8|34905.9|34808.8|34911.7|34812.3|34904.8|34807.4|17
1649818970000|2022-04-13 03:02:50|34905.5|34808.3|34907.8|34803.5|34911.8|34808.3|34905.5|34799.8|22
1649818980000|2022-04-13 03:03:00|34906.9|34805.1|34909.2|34801.5|34910.9|34805.3|34906.9|34801.2|10
1649818990000|2022-04-13 03:03:10|34908.8|34801|34905.3|34809.2|34910.9|34809.4|34905|34801|13
1649819000000|2022-04-13 03:03:20|34907|34807.2|34906.1|34810.4|34907.1|34815.1|34901.3|34807.2|12
1649819010000|2022-04-13 03:03:30|34907.4|34808.9|34905.7|34809.2|34907.4|34809.8|34903.9|34808|17
1649819020000|2022-04-13 03:03:40|34906.5|34808.9|34899.6|34815|34906.5|34816.7|34898|34808.9|17
1649819030000|2022-04-13 03:03:50|34902.2|34812.8|34901.4|34813.3|34903.4|34813.6|34901.4|34811.3|14
1649819040000|2022-04-13 03:04:00|34900.9|34813.9|34900.1|34814.9|34903.8|34815.6|34899.3|34810.7|18
1649819050000|2022-04-13 03:04:10|34901.5|34813.6|34905.4|34807.5|34906.4|34816|34899.7|34807.5|16
1649819060000|2022-04-13 03:04:20|34906|34807.6|34907.6|34804.2|34909.7|34807.6|34903.2|34802.3|18
1649819070000|2022-04-13 03:04:30|34906.7|34802.4|34904.4|34808.4|34908.7|34809.5|34902.5|34802|21
1649819080000|2022-04-13 03:04:40|34905.4|34806.7|34907.4|34806.5|34907.4|34806.7|34905.4|34804.3|12
1649819090000|2022-04-13 03:04:50|34907.8|34806|34902.9|34804.9|34908.2|34813.4|34895|34804.9|20
1649819100000|2022-04-13 03:05:00|34900.1|34804.7|34893.8|34809|34903.1|34810.2|34893.8|34804.7|18
1649819110000|2022-04-13 03:05:10|34901.2|34806.6|34904.3|34805.5|34912.3|34806.6|34900.5|34799.7|18
1649819120000|2022-04-13 03:05:20|34906.4|34803.1|34909.1|34802.8|34909.1|34806|34904.5|34801.9|18
1649819130000|2022-04-13 03:05:30|34907.3|34805.4|34905.7|34806.8|34909.6|34808.2|34901.3|34802.6|19
1649819140000|2022-04-13 03:05:40|34905.6|34807.1|34898.6|34810.7|34906.1|34812.6|34894.9|34807.1|23
1649819150000|2022-04-13 03:05:50|34896.9|34811.1|34898.8|34811.7|34899.1|34813.6|34894.1|34811|12
1649819160000|2022-04-13 03:06:00|34898.7|34805.3|34904.8|34808.3|34911.3|34808.3|34898.7|34800.4|21
1649819170000|2022-04-13 03:06:10|34904.3|34809.4|34916.4|34806|34916.4|34815.8|34898.9|34805.9|22
1649819180000|2022-04-13 03:06:20|34911|34810|34910.8|34810.8|34916.2|34810.8|34910.8|34804.3|19
1649819190000|2022-04-13 03:06:30|34912.3|34809.9|34907.7|34812.6|34912.4|34812.6|34903.3|34808.6|15
1649819200000|2022-04-13 03:06:40|34907.6|34813.9|34898.4|34817.5|34907.6|34818|34897.8|34811.8|17
1649819210000|2022-04-13 03:06:50|34900|34817.1|34907.1|34815.3|34907.1|34817.1|34896.5|34815.3|17
1649819220000|2022-04-13 03:07:00|34909.5|34815.1|34875|34825|34911.8|34825|34875|34814.7|20
1649819230000|2022-04-13 03:07:10|34895.1|34821.2|34912.1|34814.9|34912.2|34821.2|34894.9|34814.7|25
1649819240000|2022-04-13 03:07:20|34911.8|34815.3|34910|34817.5|34915.5|34822.8|34905.4|34815.2|21
1649819250000|2022-04-13 03:07:30|34910.1|34817.2|34903.4|34814.3|34910.7|34821.1|34894.9|34813.3|17
1649819260000|2022-04-13 03:07:40|34904.6|34813.6|34901.9|34813|34909.8|34813.6|34901|34809.7|20
1649819270000|2022-04-13 03:07:50|34901.6|34813.1|34906.9|34813.5|34907.6|34813.6|34899.9|34810.9|21
1649819280000|2022-04-13 03:08:00|34899.1|34820.6|34898.7|34814.7|34909.9|34822|34893.8|34812.1|25
1649819290000|2022-04-13 03:08:10|34893.4|34816.1|34902|34815.8|34902.9|34816.9|34890.5|34814.3|17
1649819300000|2022-04-13 03:08:20|34903.1|34815.2|34900.9|34814.5|34905.2|34815.9|34900.9|34813.8|19
1649819310000|2022-04-13 03:08:30|34902|34814.2|34897.7|34816.5|34908.1|34817.2|34894.7|34812.9|25
1649819320000|2022-04-13 03:08:40|34896.3|34816.9|34902.3|34815|34902.3|34816.9|34894.7|34814.9|13
1649819330000|2022-04-13 03:08:50|34903.4|34813.7|34908.9|34812.9|34908.9|34816.4|34899.4|34812.4|10
1649819340000|2022-04-13 03:09:00|34906.8|34812.4|34909.9|34812.3|34914.9|34816.8|34894.4|34809.1|20
1649819350000|2022-04-13 03:09:10|34909.5|34811.9|34900.9|34813.1|34909.5|34817.8|34895|34811.8|19
1649819360000|2022-04-13 03:09:20|34900.5|34813.4|34903.1|34813.8|34903.3|34814.6|34900.5|34813.4|22
1649819370000|2022-04-13 03:09:30|34902.7|34814.1|34899|34815.1|34906.9|34816.4|34895.3|34813|20
1649819380000|2022-04-13 03:09:40|34898.4|34815.3|34906.6|34813.9|34907.8|34815.3|34898.4|34811.5|14
1649819390000|2022-04-13 03:09:50|34907.4|34813.8|34898.1|34818.4|34908.8|34821.9|34891.8|34813|19
1649819400000|2022-04-13 03:10:00|34895.3|34819.9|34902.1|34817.6|34908|34824|34892.4|34812.1|24
1649819410000|2022-04-13 03:10:10|34905.4|34815.2|34906.6|34813.1|34908.1|34816.2|34904|34812.3|18
1649819420000|2022-04-13 03:10:20|34906.7|34813.2|34906.7|34812.4|34908.3|34813.7|34906.4|34812.4|13
1649819430000|2022-04-13 03:10:30|34905.9|34812.8|34900.6|34819|34907.4|34819|34900|34812.8|16
1649819440000|2022-04-13 03:10:40|34898.8|34820.2|34904|34812.6|34907.8|34820.2|34898.8|34811.8|19
1649819450000|2022-04-13 03:10:50|34906.3|34811.6|34905.6|34811.9|34908.4|34816.8|34896.4|34810.9|14
1649819460000|2022-04-13 03:11:00|34903.3|34813.8|34905.5|34811.7|34906.1|34813.8|34903.3|34811.7|11
1649819470000|2022-04-13 03:11:10|34898.3|34815.8|34901.3|34813.5|34902.9|34816|34898.3|34812|19
1649819480000|2022-04-13 03:11:20|34901.5|34813.2|34900.2|34814.4|34902.5|34814.4|34900.2|34812.6|8
1649819490000|2022-04-13 03:11:30|34899.4|34814.8|34903.9|34811.7|34905.5|34815.1|34898.6|34810.2|15
1649819500000|2022-04-13 03:11:40|34892.5|34819.1|34904.8|34810.4|34906.6|34819.1|34892.5|34810.4|18
1649819510000|2022-04-13 03:11:50|34904.7|34810.9|34904.3|34812.1|34904.7|34812.9|34902.2|34810.6|8
1649819520000|2022-04-13 03:12:00|34903.8|34812|34903.7|34810.2|34905.5|34812|34903|34809.9|16
1649819530000|2022-04-13 03:12:10|34893.8|34817.1|34901.8|34812.1|34901.8|34817.1|34893.8|34812.1|15
1649819540000|2022-04-13 03:12:20|34901.7|34812|34900.9|34812.8|34901.8|34813|34900.4|34812|11
1649819550000|2022-04-13 03:12:30|34904.3|34810.5|34902.8|34811.6|34905.4|34811.6|34902.8|34810|14
1649819560000|2022-04-13 03:12:40|34903.6|34811.2|34896.7|34816.6|34903.6|34818.7|34892|34811.2|10
1649819570000|2022-04-13 03:12:50|34896.6|34816.5|34905.5|34811.6|34907|34816.6|34896.6|34811.6|13
1649819580000|2022-04-13 03:13:00|34905|34812|34904.6|34811.7|34906.7|34812.2|34903.6|34810.3|23
1649819590000|2022-04-13 03:13:10|34905.3|34811.4|34901.8|34813.2|34905.3|34816|34897.6|34811.4|19
1649819600000|2022-04-13 03:13:20|34901.4|34813.7|34904.2|34811.6|34905.3|34814.2|34900.5|34811.4|13
1649819610000|2022-04-13 03:13:30|34905.4|34811.1|34901.9|34812.3|34905.6|34817.8|34895.8|34809.7|18
1649819620000|2022-04-13 03:13:40|34902.9|34811.6|34903.4|34809.8|34905.8|34811.6|34902.8|34809.2|16
1649819630000|2022-04-13 03:13:50|34903.9|34809.7|34896.9|34811.7|34904.4|34813.6|34889.1|34809.7|15
1649819640000|2022-04-13 03:14:00|34901.5|34808.2|34902.1|34812.1|34902.4|34814|34897.6|34808.2|20
1649819650000|2022-04-13 03:14:10|34902.6|34812.2|34901|34811.6|34903|34812.2|34900.4|34809|18
1649819660000|2022-04-13 03:14:20|34899.6|34812.7|34898.7|34812.6|34901.6|34815.3|34896.6|34810.8|16
1649819670000|2022-04-13 03:14:30|34898.1|34812.8|34903.5|34809.8|34906.1|34812.8|34898.1|34807.7|19
1649819680000|2022-04-13 03:14:40|34904|34809.1|34901.4|34812.1|34904.5|34815|34896.9|34808.9|22
1649819690000|2022-04-13 03:14:50|34896.6|34816.3|34899.4|34812.9|34902.1|34816.3|34896.6|34811.2|14
1649819700000|2022-04-13 03:15:00|34899.1|34813.2|34899.1|34812|34904|34816.3|34895.6|34809.3|12
1649819710000|2022-04-13 03:15:10|34899|34812.3|34901.2|34809.7|34903.5|34813.3|34899|34808.6|16
1649819720000|2022-04-13 03:15:20|34901.6|34809.5|34902.6|34811.6|34908|34815.6|34895.6|34808.1|12
1649819730000|2022-04-13 03:15:30|34900.4|34813.1|34904.6|34809.9|34906.7|34813.1|34900.4|34809.1|16
1649819740000|2022-04-13 03:15:40|34903.4|34810.7|34901.7|34811.5|34903.8|34818.8|34892.2|34810.5|20
1649819750000|2022-04-13 03:15:50|34901.9|34811.7|34902|34811.3|34902|34812.7|34899.5|34811.3|13
1649819760000|2022-04-13 03:16:00|34901.7|34810.9|34901.5|34810.8|34904|34814.1|34898|34809.4|14
1649819770000|2022-04-13 03:16:10|34902|34810.2|34904.8|34809.3|34906|34811.1|34901.3|34808.2|11
1649819780000|2022-04-13 03:16:20|34902|34811.3|34903.3|34809.9|34904.1|34811.9|34901.2|34809.2|15
1649819790000|2022-04-13 03:16:30|34902|34811|34901.5|34816.7|34906|34819.7|34890.7|34810.8|14
1649819800000|2022-04-13 03:16:40|34898.7|34817.4|34898.5|34814.8|34908.2|34817.4|34892.9|34810.5|9
1649819810000|2022-04-13 03:16:50|34898.6|34815.2|34902.7|34813.3|34903.6|34815.2|34898.6|34813.3|14
1649819820000|2022-04-13 03:17:00|34902.5|34813.1|34895.7|34813.5|34907.1|34815.1|34884.2|34811.1|19
1649819830000|2022-04-13 03:17:10|34894.1|34813.9|34905.8|34811.9|34910.4|34814.4|34891.9|34808.8|23
1649819840000|2022-04-13 03:17:20|34906.4|34811.4|34896.8|34813.5|34908.2|34813.6|34892.5|34810.5|10
1649819850000|2022-04-13 03:17:30|34897.6|34813.1|34898.9|34813.8|34898.9|34814.7|34894.5|34812.2|19
1649819860000|2022-04-13 03:17:40|34906.1|34812.3|34905.6|34813.4|34907.5|34813.4|34902.7|34811.2|11
1649819870000|2022-04-13 03:17:50|34904|34812.5|34881.4|34816.7|34906.8|34816.7|34881.4|34812.5|8
1649819880000|2022-04-13 03:18:00|34887.7|34817.5|34939|34819|34939.5|34819.5|34887.6|34809.8|19
1649819890000|2022-04-13 03:18:10|34937.3|34817.3|34938.1|34818.1|34944|34824|34935.1|34815.1|39
1649819900000|2022-04-13 03:18:20|34943.3|34823.3|34935.7|34815.7|34944.3|34824.3|34935.6|34815.6|22
1649819910000|2022-04-13 03:18:30|34939.7|34819.7|34935.3|34815.3|34944.5|34824.5|34934.7|34814.7|29
1649819920000|2022-04-13 03:18:40|34936.8|34816.8|34932.6|34812.6|34936.8|34816.8|34930.3|34810.3|24
1649819930000|2022-04-13 03:18:50|34933.1|34813.1|34932.6|34812.6|34933.8|34813.8|34931.7|34811.7|18
1649819940000|2022-04-13 03:19:00|34933.2|34813.2|34933|34813|34933.6|34813.6|34930.4|34810.4|15
1649819950000|2022-04-13 03:19:10|34933.3|34813.3|34934.1|34814.1|34935.7|34815.7|34933.2|34813.2|16
1649819960000|2022-04-13 03:19:20|34934|34814|34934.2|34814.2|34935.5|34815.5|34933.9|34813.9|13
1649819970000|2022-04-13 03:19:30|34934.3|34814.3|34934.2|34814.2|34936.4|34816.4|34933.5|34813.5|21
1649819980000|2022-04-13 03:19:40|34931.5|34811.5|34930.7|34810.7|34935.8|34818.5|34928.8|34809.9|16
1649819990000|2022-04-13 03:19:50|34930.8|34810.8|34931.3|34811.3|34931.5|34812.6|34930|34810|22
1649820000000|2022-04-13 03:20:00|34931.7|34811.7|34931.6|34811.6|34932|34814.9|34929.5|34810.2|22
1649820010000|2022-04-13 03:20:10|34931.3|34811.3|34930.8|34810.8|34932.2|34812.3|34930.4|34810.4|12
1649820020000|2022-04-13 03:20:20|34931.3|34811.3|34929.8|34809.8|34932|34812|34929.8|34809.8|11
1649820030000|2022-04-13 03:20:30|34930.5|34810.5|34933.4|34813.4|34933.4|34820.5|34926.7|34809.8|19
1649820040000|2022-04-13 03:20:40|34933|34813|34929.5|34809.5|34933.3|34815.7|34929.2|34809.5|11
1649820050000|2022-04-13 03:20:50|34930|34810|34929.4|34809.4|34930.4|34810.4|34929.1|34809.1|13
1649820060000|2022-04-13 03:21:00|34929.8|34809.8|34930.5|34812.1|34931.1|34814.6|34927.5|34809.8|10
1649820070000|2022-04-13 03:21:10|34931.6|34811.6|34931|34811|34931.6|34811.6|34927.9|34807.9|14
1649820080000|2022-04-13 03:21:20|34930.3|34810.3|34923.2|34803.2|34930.9|34810.9|34917.8|34797.8|25
1649820090000|2022-04-13 03:21:30|34924.8|34804.8|34925.2|34805.2|34926.1|34806.1|34921.3|34801.3|20
1649820100000|2022-04-13 03:21:40|34923.6|34803.6|34921.9|34801.9|34924.4|34804.4|34921.6|34801.6|18
1649820110000|2022-04-13 03:21:50|34922|34802|34918.9|34807.9|34922.6|34815.1|34915.1|34802|17
1649820120000|2022-04-13 03:22:00|34919.8|34808.4|34918.1|34808.9|34920.5|34809.5|34918.1|34807.2|16
1649820130000|2022-04-13 03:22:10|34917.4|34805.6|34922.4|34805.8|34922.4|34816.7|34914.7|34805.2|15
1649820140000|2022-04-13 03:22:20|34923.1|34807.3|34918.7|34807.1|34923.2|34818.3|34912.3|34804.8|24
1649820150000|2022-04-13 03:22:30|34921.6|34804.9|34917.9|34809.9|34922.8|34809.9|34917.2|34804.5|23
1649820160000|2022-04-13 03:22:40|34918|34809.5|34919.2|34810.8|34920.2|34815.3|34914.1|34807|24
1649820170000|2022-04-13 03:22:50|34918.8|34811.5|34919|34811.1|34919.3|34811.5|34917|34809|13
1649820180000|2022-04-13 03:23:00|34918.6|34809.8|34924.1|34804.1|34924.1|34814|34914.1|34802.5|12
1649820190000|2022-04-13 03:23:10|34924.5|34804.5|34925.6|34805.6|34925.8|34805.8|34924.5|34804.5|12
1649820200000|2022-04-13 03:23:20|34923.1|34803.1|34924.3|34804.3|34925.4|34805.4|34923.1|34803.1|13
1649820210000|2022-04-13 03:23:30|34924.6|34804.6|34919.2|34810|34925.3|34810|34919.2|34803.6|14
1649820220000|2022-04-13 03:23:40|34917.9|34810.9|34919.5|34809.6|34920.9|34812.9|34917.9|34809.6|15
1649820230000|2022-04-13 03:23:50|34918.7|34809.5|34918.6|34812.3|34920.6|34814.9|34915.2|34806.9|10
1649820240000|2022-04-13 03:24:00|34919.4|34810.9|34920.6|34808.1|34922.5|34813.5|34917.6|34807.4|15
1649820250000|2022-04-13 03:24:10|34920.8|34807.5|34916.4|34813.9|34924|34815.7|34915.1|34805.7|11
1649820260000|2022-04-13 03:24:20|34916|34815.2|34922.6|34809.4|34923.6|34815.7|34915.5|34808.2|11
1649820270000|2022-04-13 03:24:30|34922.5|34809.5|34915.3|34814.8|34923|34814.8|34914.7|34809.1|11
1649820280000|2022-04-13 03:24:40|34916.5|34812.7|34918|34811.7|34919.3|34813.2|34915.1|34810.5|8
1649820290000|2022-04-13 03:24:50|34917.3|34812|34918.9|34806.3|34920.6|34816.3|34913.9|34805.3|14
1649820300000|2022-04-13 03:25:00|34917.6|34807.1|34925.8|34805.8|34927.1|34807.1|34917.6|34802.1|17
1649820310000|2022-04-13 03:25:10|34926.5|34806.5|34924.1|34804.1|34926.6|34806.7|34923.7|34803.8|13
1649820320000|2022-04-13 03:25:20|34923.9|34803.9|34923.1|34803.1|34924.8|34804.8|34923.1|34803.1|20
1649820330000|2022-04-13 03:25:30|34918.3|34811|34919.3|34808.7|34921|34811.4|34917.4|34808.6|23
1649820340000|2022-04-13 03:25:40|34918.6|34808.3|34916.5|34812.6|34919.3|34814.1|34915.5|34807.8|12
1649820350000|2022-04-13 03:25:50|34916.9|34811.9|34921.7|34806.7|34921.9|34812|34913.5|34806.7|19
1649820360000|2022-04-13 03:26:00|34921.4|34807.8|34912.2|34813.5|34921.4|34822.5|34908.7|34806.3|12
1649820370000|2022-04-13 03:26:10|34911.8|34813.2|34916.7|34809.2|34922.3|34813.2|34911.8|34803.8|20
1649820380000|2022-04-13 03:26:20|34917.1|34808.9|34914.5|34810.3|34917.8|34813.2|34913.7|34806.3|22
1649820390000|2022-04-13 03:26:30|34914.3|34810.2|34916.4|34809.9|34917.6|34811.6|34913.2|34808.1|16
1649820400000|2022-04-13 03:26:40|34916.6|34810.1|34916.5|34808.3|34918.6|34812.7|34913.6|34807.9|21
1649820410000|2022-04-13 03:26:50|34918.5|34807.1|34922.3|34803.7|34922.5|34808.2|34917.2|34803.7|18
1649820420000|2022-04-13 03:27:00|34922.9|34802.9|34922.8|34802.8|34923.1|34808.6|34918.4|34800.6|22
1649820430000|2022-04-13 03:27:10|34922.3|34802.3|34922.1|34802.1|34922.7|34802.7|34920.8|34800.8|21
1649820440000|2022-04-13 03:27:20|34922.5|34802.5|34923.4|34803.4|34923.5|34803.5|34922.1|34802.1|18
1649820450000|2022-04-13 03:27:30|34918.4|34809.8|34914.3|34808.8|34918.4|34811.1|34914.3|34807.1|23
1649820460000|2022-04-13 03:27:40|34915.3|34807.7|34917.7|34804.2|34917.7|34807.7|34915.2|34804.2|6
1649820470000|2022-04-13 03:27:50|34917.3|34805.9|34912.6|34812.8|34917.3|34814.8|34911.3|34805.4|14
1649820480000|2022-04-13 03:28:00|34910.7|34812.2|34916|34804.9|34918.8|34812.6|34910.7|34803.1|16
1649820490000|2022-04-13 03:28:10|34915.4|34804.5|34918|34803.7|34919|34805.2|34915|34803.3|12
1649820500000|2022-04-13 03:28:20|34917.8|34804.4|34912|34813.3|34918.5|34817.5|34911.9|34804.4|13
1649820510000|2022-04-13 03:28:30|34915.8|34808.5|34918.5|34803.8|34919.7|34813.5|34914.2|34803.8|11
1649820520000|2022-04-13 03:28:40|34918.3|34803.7|34909.7|34811.5|34919.7|34817.3|34905|34803.7|16
1649820530000|2022-04-13 03:28:50|34910.4|34811.8|34916.6|34807.3|34918.6|34811.8|34910.4|34804.7|9
1649820540000|2022-04-13 03:29:00|34916.9|34806.2|34914.5|34809.6|34920.5|34810.8|34913.2|34804.6|11
1649820550000|2022-04-13 03:29:10|34914|34809.9|34919.5|34805.6|34920.2|34809.9|34914|34805.6|9
1649820560000|2022-04-13 03:29:20|34922.2|34802.9|34914.8|34810.4|34922.2|34813.3|34911.9|34802.9|13
1649820570000|2022-04-13 03:29:30|34918.3|34807.8|34916.8|34806|34923.6|34810.4|34916.1|34803.6|13
1649820580000|2022-04-13 03:29:40|34917.2|34806.7|34919.7|34809.4|34919.7|34810.1|34912.6|34804.6|18
1649820590000|2022-04-13 03:29:50|34918.9|34810.5|34916.4|34812|34920.4|34812.9|34915|34808.9|15
1649820600000|2022-04-13 03:30:00|34923.3|34803.3|34921.2|34801.2|34923.6|34803.6|34920.9|34800.9|27
1649820610000|2022-04-13 03:30:10|34922.4|34802.4|34922.3|34802.3|34922.4|34802.4|34920.8|34800.8|14
1649820620000|2022-04-13 03:30:20|34922.5|34802.5|34921.5|34801.5|34922.7|34802.7|34920.5|34800.5|17
1649820630000|2022-04-13 03:30:30|34921.8|34801.8|34916.1|34813.7|34922.3|34816.2|34911.9|34801.8|12
1649820640000|2022-04-13 03:30:40|34916.8|34809.5|34918.3|34810.1|34922.7|34816.1|34909.7|34800.5|23
1649820650000|2022-04-13 03:30:50|34917.9|34811.5|34916.4|34810.5|34919.4|34811.5|34916.2|34808.3|8
1649820660000|2022-04-13 03:31:00|34917|34811.2|34918.2|34808.4|34920.3|34811.2|34915.9|34808.3|14
1649820670000|2022-04-13 03:31:10|34917.4|34810.3|34919.3|34812.9|34928.2|34818.3|34912.8|34807.8|17
1649820680000|2022-04-13 03:31:20|34920.3|34813.4|34919.7|34810.8|34922.2|34822.4|34910|34807.7|25
1649820690000|2022-04-13 03:31:30|34919.4|34810.2|34915.7|34814.4|34920.2|34815|34915.7|34809.3|17
1649820700000|2022-04-13 03:31:40|34916.4|34814.3|34916.3|34816.1|34918.8|34821.1|34912.3|34811.7|20
1649820710000|2022-04-13 03:31:50|34916.8|34814.1|34917.1|34814.6|34918.7|34816|34915.9|34813.7|19
1649820720000|2022-04-13 03:32:00|34917|34814.5|34919.2|34812.8|34919.2|34816|34915.9|34812.8|23
1649820730000|2022-04-13 03:32:10|34919.1|34812.5|34925.4|34805.4|34925.4|34817.2|34910.9|34805.4|20
1649820740000|2022-04-13 03:32:20|34922.2|34808.1|34924|34810.7|34929|34815.1|34915.4|34806.7|26
1649820750000|2022-04-13 03:32:30|34923.5|34811.6|34923.3|34808.8|34928.6|34813.1|34921.7|34808.5|20
1649820760000|2022-04-13 03:32:40|34921.6|34812.1|34917.7|34817.4|34925.2|34817.4|34917.7|34807.8|19
1649820770000|2022-04-13 03:32:50|34919.3|34820|34916.7|34821|34921.7|34822.9|34915.1|34817.6|25
1649820780000|2022-04-13 03:33:00|34917.6|34820.3|34920.2|34818.8|34922.5|34820.3|34916.9|34816.5|19
1649820790000|2022-04-13 03:33:10|34920.5|34818.2|34919.2|34817|34921.8|34826.3|34916.1|34816.2|17
1649820800000|2022-04-13 03:33:20|34918.2|34817.8|34917.9|34818.3|34920.2|34829|34912|34815.9|34
1649820810000|2022-04-13 03:33:30|34918.6|34819.2|34918.8|34821.2|34920.3|34825|34909|34818.4|34
1649820820000|2022-04-13 03:33:40|34917.8|34821.7|34923|34820.6|34923|34825.6|34913.2|34820.2|26
1649820830000|2022-04-13 03:33:50|34923.9|34819.9|34920|34816.6|34925|34819.9|34918.5|34815.3|25
1649820840000|2022-04-13 03:34:00|34918.9|34816.4|34922.7|34817.9|34923.3|34818.4|34918.3|34814.9|22
1649820850000|2022-04-13 03:34:10|34923.3|34816.6|34920|34825.1|34926.3|34825.4|34920|34816.6|23
1649820860000|2022-04-13 03:34:20|34920.8|34825.7|34917.6|34823.6|34921.4|34833.1|34907.3|34821.1|32
1649820870000|2022-04-13 03:34:30|34920.1|34819.9|34916.2|34825.9|34920.1|34827.9|34912.3|34819.9|25
1649820880000|2022-04-13 03:34:40|34917.4|34824.9|34915.6|34829|34918.6|34829.6|34911.8|34823.6|31
1649820890000|2022-04-13 03:34:50|34916.5|34828.2|34919.7|34824.6|34919.7|34830.9|34914.5|34824.6|22
1649820900000|2022-04-13 03:35:00|34919.6|34825|34918.9|34824.4|34920.7|34825.5|34917.6|34823.1|28
1649820910000|2022-04-13 03:35:10|34919.5|34824.3|34919.8|34825.5|34920.6|34825.5|34916.5|34822.8|20
1649820920000|2022-04-13 03:35:20|34919.4|34824.9|34917|34825.3|34920|34830.2|34915.2|34824.4|20
1649820930000|2022-04-13 03:35:30|34918.5|34823.7|34917.9|34824.6|34919.9|34825.2|34916.3|34822.4|29
1649820940000|2022-04-13 03:35:40|34918|34824.3|34919.9|34824.7|34920|34824.9|34917.6|34823.2|13
1649820950000|2022-04-13 03:35:50|34911.4|34836.3|34919.2|34826.2|34921.9|34836.3|34911.4|34822.8|21
1649820960000|2022-04-13 03:36:00|34917.8|34826|34917.4|34826|34920.4|34826.3|34916.7|34824.3|12
1649820970000|2022-04-13 03:36:10|34918.5|34826.2|34918.5|34825.2|34920.3|34826.3|34917.3|34824|12
1649820980000|2022-04-13 03:36:20|34914.7|34831.6|34916|34826.7|34917|34831.6|34914.7|34826.7|20
1649820990000|2022-04-13 03:36:30|34917.5|34824.4|34920.9|34825|34921.1|34825.6|34916.8|34822.7|27
1649821000000|2022-04-13 03:36:40|34921|34825.1|34915.9|34825.8|34921.6|34833.7|34913.1|34824.3|19
1649821010000|2022-04-13 03:36:50|34915.5|34825.7|34917.4|34825.5|34920|34825.7|34914.9|34821.2|17
1649821020000|2022-04-13 03:37:00|34918.1|34822.9|34918.9|34824.1|34919.9|34825.8|34918|34822.9|24
1649821030000|2022-04-13 03:37:10|34918.6|34824.6|34914.2|34829.1|34920|34829.2|34914.2|34823.5|18
1649821040000|2022-04-13 03:37:20|34913.9|34829|34906.3|34831.5|34921.6|34831.5|34906.3|34823.7|16
1649821050000|2022-04-13 03:37:30|34910|34830.4|34920|34825.4|34922.7|34830.7|34909.9|34822.4|17
1649821060000|2022-04-13 03:37:40|34919|34825.5|34908.3|34831.4|34919.4|34831.4|34908.3|34824.9|10
1649821070000|2022-04-13 03:37:50|34911.4|34830.3|34916|34828.4|34916.4|34830.3|34911.4|34826|6
1649821080000|2022-04-13 03:38:00|34914.1|34828.7|34911.8|34828.1|34916.6|34828.7|34911.8|34825.9|13
1649821090000|2022-04-13 03:38:10|34913|34827.2|34921.1|34824.1|34921.1|34828.7|34912.6|34823.4|15
1649821100000|2022-04-13 03:38:20|34920.4|34824.3|34917.8|34824.2|34920.4|34825.9|34916.4|34823.8|12
1649821110000|2022-04-13 03:38:30|34917.5|34825.5|34908.9|34831.1|34918.2|34833.2|34903|34825.5|6
1649821120000|2022-04-13 03:38:40|34910.9|34830.3|34909.8|34833.7|34912.8|34833.7|34908.9|34829.9|8
1649821130000|2022-04-13 03:38:50|34910.8|34832.9|34912|34834.5|34912.2|34834.5|34910.6|34832.9|5
1649821140000|2022-04-13 03:39:00|34917|34828.9|34916.6|34829.4|34918.5|34829.4|34916.6|34827.5|7
1649821150000|2022-04-13 03:39:10|34917.5|34825|34916|34822.6|34919.2|34827.5|34908.1|34818.1|20
1649821160000|2022-04-13 03:39:20|34916.8|34822.2|34915.7|34822.9|34917.6|34824|34913.5|34821|15
1649821170000|2022-04-13 03:39:30|34915.9|34824.1|34916.6|34823.1|34917.2|34824.1|34915.2|34822.1|6
1649821180000|2022-04-13 03:39:40|34916.2|34823.2|34916.3|34824.7|34917.7|34829.4|34911.3|34822.3|15
1649821190000|2022-04-13 03:39:50|34916.4|34825.8|34915.3|34826|34916.4|34826|34914.6|34824.9|9
1649821200000|2022-04-13 03:40:00|34916.4|34825.5|34918.5|34824.9|34920.4|34828.5|34912.8|34822.1|15
1649821210000|2022-04-13 03:40:10|34917.6|34824.4|34919.4|34825.1|34920.1|34826.2|34917.2|34824|16
1649821220000|2022-04-13 03:40:20|34918|34835.7|34920|34823.1|34921.2|34835.7|34906.3|34821|14
1649821230000|2022-04-13 03:40:30|34921|34822.2|34917.8|34824|34921|34824.9|34916.1|34821.5|12
1649821240000|2022-04-13 03:40:40|34918.1|34823|34913.7|34825.6|34918.1|34831.1|34911|34823|16
1649821250000|2022-04-13 03:40:50|34914.1|34826.4|34915.1|34824.2|34916.1|34826.6|34913.5|34823.7|12
1649821260000|2022-04-13 03:41:00|34915.8|34821.6|34915.8|34824|34916.5|34824|34914.8|34821.6|10
1649821270000|2022-04-13 03:41:10|34914|34823.2|34912|34827.5|34914|34833.1|34907.5|34823.2|8
1649821280000|2022-04-13 03:41:20|34911.1|34829.1|34912.8|34826.8|34913.5|34829.2|34910.8|34826.1|8
1649821290000|2022-04-13 03:41:30|34913.8|34823.9|34913.6|34825.6|34918.8|34826.9|34910.3|34821.6|19
1649821300000|2022-04-13 03:41:40|34911.8|34826.4|34915.6|34825.3|34916.5|34827.7|34909.3|34824.9|21
1649821310000|2022-04-13 03:41:50|34914.9|34824.8|34918.8|34821|34920.8|34828.3|34912.5|34820.6|16
1649821320000|2022-04-13 03:42:00|34918.4|34822.1|34914.9|34823.9|34919.5|34828.3|34912.3|34820.9|20
1649821330000|2022-04-13 03:42:10|34912.7|34825.5|34915.7|34822.6|34915.7|34826.2|34912.5|34822.6|8
1649821340000|2022-04-13 03:42:20|34915.6|34823.4|34909.3|34825.7|34916.4|34828.4|34909.3|34822.9|16
1649821350000|2022-04-13 03:42:30|34909.2|34825.8|34914.3|34823.9|34914.3|34825.8|34909.2|34822.9|6
1649821360000|2022-04-13 03:42:40|34911.3|34824.4|34911.9|34824.4|34913.7|34827|34909|34824|15
1649821370000|2022-04-13 03:42:50|34916.3|34824.1|34913.8|34822.4|34916.5|34824.1|34913.6|34822.3|12
1649821380000|2022-04-13 03:43:00|34915.1|34821.1|34910.5|34825.1|34917|34825.8|34905.1|34821.1|15
1649821390000|2022-04-13 03:43:10|34916.1|34822.3|34915.2|34823.5|34916.8|34823.5|34914.5|34822.3|7
1649821400000|2022-04-13 03:43:20|34915.1|34822.9|34911.4|34824.1|34915.7|34827.5|34904.2|34822.9|10
1649821410000|2022-04-13 03:43:30|34913.1|34823.6|34910.7|34829|34913.1|34830.5|34907|34823.6|14
1649821420000|2022-04-13 03:43:40|34909.2|34828.8|34910.8|34828.9|34916.2|34835.3|34904.3|34820.3|16
1649821430000|2022-04-13 03:43:50|34910|34829|34914.6|34821.8|34917.9|34832.8|34902.2|34821|15
1649821440000|2022-04-13 03:44:00|34916|34821.7|34912.1|34827.5|34916.1|34831.6|34908|34821|15
1649821450000|2022-04-13 03:44:10|34912|34827|34911.8|34826.5|34912.5|34827.5|34910.2|34825.6|8
1649821460000|2022-04-13 03:44:20|34912|34827.1|34915.4|34821.2|34915.4|34827.8|34911.4|34821.2|10
1649821470000|2022-04-13 03:44:30|34915.6|34822|34911|34828.6|34915.6|34830|34910|34821.7|7
1649821480000|2022-04-13 03:44:40|34914.8|34826.6|34913.6|34821.7|34917.2|34826.6|34912.5|34820.4|15
1649821490000|2022-04-13 03:44:50|34913.3|34823.6|34916|34823.6|34916|34823.6|34913.3|34822.8|5
1649821500000|2022-04-13 03:45:00|34914.8|34821.5|34911.3|34826.5|34915.8|34829|34909.4|34819.8|18
1649821510000|2022-04-13 03:45:10|34910.8|34825|34911.4|34825|34914.4|34826.7|34910.5|34822.8|11
1649821520000|2022-04-13 03:45:20|34911.3|34825.1|34912.1|34825.9|34913.4|34827.6|34910.4|34824.6|9
1649821530000|2022-04-13 03:45:30|34912.3|34825.8|34916|34820.8|34917.9|34826.6|34911.9|34818.7|16
1649821540000|2022-04-13 03:45:40|34916.1|34820.9|34915.5|34819.2|34916.1|34820.9|34913.1|34819.2|12
1649821550000|2022-04-13 03:45:50|34914.3|34820.5|34913.3|34824.8|34914.9|34832.4|34906.9|34820.5|8
1649821560000|2022-04-13 03:46:00|34915.4|34819.8|34915|34821.2|34917.2|34821.5|34913.9|34818.5|13
1649821570000|2022-04-13 03:46:10|34912.5|34820.8|34911.1|34821.5|34915.1|34823.2|34908.7|34818.9|15
1649821580000|2022-04-13 03:46:20|34911.9|34820.9|34915.4|34820.4|34915.4|34823|34910.7|34820.4|15
1649821590000|2022-04-13 03:46:30|34915.5|34819.9|34907|34826.1|34917.3|34827.5|34906.5|34819.1|15
1649821600000|2022-04-13 03:46:40|34911|34821.9|34916.1|34822.2|34917.9|34822.2|34911|34818.2|16
1649821610000|2022-04-13 03:46:50|34917.5|34820.6|34916.9|34822.4|34917.6|34822.4|34915.1|34820.2|10
1649821620000|2022-04-13 03:47:00|34906.3|34822.8|34912.5|34823|34913.7|34828.7|34906.3|34822|13
1649821630000|2022-04-13 03:47:10|34910.1|34824.6|34914.1|34822.7|34914.8|34824.6|34910.1|34822.2|9
1649821640000|2022-04-13 03:47:20|34911.4|34823.4|34915|34822.4|34915|34823.4|34911.4|34821.6|8
1649821650000|2022-04-13 03:47:30|34914.9|34820.3|34915.6|34821.9|34918.3|34827.9|34907|34818.3|20
1649821660000|2022-04-13 03:47:40|34915|34821.2|34917|34820.3|34917.2|34823.3|34912|34820.3|10
1649821670000|2022-04-13 03:47:50|34915.9|34821.8|34911.1|34825|34916.6|34827.7|34906.1|34820.7|10
1649821680000|2022-04-13 03:48:00|34910.9|34824.7|34913.9|34821.9|34914|34825|34909.9|34821.1|13
1649821690000|2022-04-13 03:48:10|34913.8|34822|34915.2|34819.7|34915.5|34822|34913.8|34818.6|13
1649821700000|2022-04-13 03:48:20|34914.3|34818.9|34910.2|34824.6|34914.4|34826.1|34907.4|34818.9|13
1649821710000|2022-04-13 03:48:30|34907.6|34826.4|34916.2|34818.9|34917.1|34826.5|34907.5|34818.1|12
1649821720000|2022-04-13 03:48:40|34914.7|34820.8|34914.2|34820.3|34917.9|34827.3|34906.5|34816.5|12
1649821730000|2022-04-13 03:48:50|34914.7|34819.8|34911.7|34819.2|34914.7|34820.2|34910.6|34818.3|10
1649821740000|2022-04-13 03:49:00|34911.4|34818.6|34907.1|34819.6|34911.4|34825.4|34902.5|34818.3|17
1649821750000|2022-04-13 03:49:10|34906.8|34819.7|34913.8|34817.4|34915.1|34820.6|34903.6|34816.2|19
1649821760000|2022-04-13 03:49:20|34915.3|34815.9|34912.8|34818.5|34915.3|34818.9|34911.5|34815.9|10
1649821770000|2022-04-13 03:49:30|34912.6|34819.7|34907.8|34824.9|34915.9|34833.7|34883.7|34815.9|18
1649821780000|2022-04-13 03:49:40|34906.3|34825.5|34905.4|34826.9|34908|34826.9|34905.4|34824.1|8
1649821790000|2022-04-13 03:49:50|34906.7|34826.2|34906.2|34827.2|34906.7|34829.3|34904.2|34826.2|8
1649821800000|2022-04-13 03:50:00|34911.9|34821.4|34912.9|34818.2|34912.9|34825.1|34905.4|34818.2|19
1649821810000|2022-04-13 03:50:10|34910.8|34818.7|34911.8|34821.1|34912|34829.9|34903.5|34818.7|12
1649821820000|2022-04-13 03:50:20|34909.9|34824.1|34912.5|34820.4|34912.5|34824.1|34909.9|34819.1|7
1649821830000|2022-04-13 03:50:30|34909.6|34821.5|34908.2|34823.5|34909.6|34828.5|34904.9|34821.5|11
1649821840000|2022-04-13 03:50:40|34908.1|34823.4|34912|34818|34915.9|34823.6|34908.1|34817.8|14
1649821850000|2022-04-13 03:50:50|34912.4|34818.9|34908.6|34824.4|34912.4|34824.8|34907.4|34818.9|9
1649821860000|2022-04-13 03:51:00|34909.5|34823.4|34910|34820.3|34910|34823.4|34907.7|34819.4|11
1649821870000|2022-04-13 03:51:10|34910.2|34821.4|34912.6|34817.3|34912.6|34821.4|34908.8|34817.3|5
1649821880000|2022-04-13 03:51:20|34903.5|34829.5|34915.1|34817.6|34915.1|34829.5|34903.5|34816.7|10
1649821890000|2022-04-13 03:51:30|34914|34819.1|34912.8|34816.5|34914.1|34819.1|34910.8|34816.5|15
1649821900000|2022-04-13 03:51:40|34913.2|34816.9|34911.8|34816.4|34913.2|34818.7|34909.7|34816.4|11
1649821910000|2022-04-13 03:51:50|34906.9|34824|34909.8|34820.1|34909.8|34824|34906.5|34820.1|7
1649821920000|2022-04-13 03:52:00|34912|34816.4|34912.7|34816.8|34912.7|34819|34910.6|34815.6|13
1649821930000|2022-04-13 03:52:10|34911.7|34818.1|34910.4|34818.2|34911.7|34818.2|34909.4|34817.2|7
1649821940000|2022-04-13 03:52:20|34910.7|34817.8|34910.7|34816.3|34913.5|34826|34905.3|34814.8|24
1649821950000|2022-04-13 03:52:30|34910|34815.7|34911.8|34816.9|34912.6|34818.2|34909.1|34815.7|18
1649821960000|2022-04-13 03:52:40|34911.5|34817.1|34911.6|34817.6|34912.6|34817.6|34910.7|34816|12
1649821970000|2022-04-13 03:52:50|34912|34817.7|34912.5|34817.4|34913.7|34822.4|34908|34816.5|11
1649821980000|2022-04-13 03:53:00|34910.8|34817.1|34912.8|34816.1|34912.8|34819.5|34910.5|34816.1|16
1649821990000|2022-04-13 03:53:10|34910.7|34816.9|34910.2|34820.1|34911.2|34828.6|34903.6|34816.4|13
1649822000000|2022-04-13 03:53:20|34909.2|34821.3|34913.7|34817.5|34913.7|34821.6|34909.2|34816.2|17
1649822010000|2022-04-13 03:53:30|34913.1|34819|34911.6|34820.2|34913.1|34825.9|34906.9|34819|12
1649822020000|2022-04-13 03:53:40|34910.5|34821.4|34910.6|34820.2|34911.4|34822.7|34908.5|34819.8|12
1649822030000|2022-04-13 03:53:50|34912|34818.1|34912.2|34820.6|34914.7|34826.4|34906.7|34816.3|19
1649822040000|2022-04-13 03:54:00|34912.8|34818.6|34910.7|34819.3|34912.8|34820.6|34910|34818|6
1649822050000|2022-04-13 03:54:10|34911.1|34819|34912.1|34817.5|34913.1|34826.4|34905.3|34817.2|14
1649822060000|2022-04-13 03:54:20|34910.7|34818|34911|34817.8|34913.3|34818.8|34910.1|34816.1|23
1649822070000|2022-04-13 03:54:30|34911.9|34817.3|34907.6|34817.8|34911.9|34824.1|34905.6|34817.3|18
1649822080000|2022-04-13 03:54:40|34907.5|34817.7|34907.4|34815|34909.6|34817.7|34906.9|34813.2|16
1649822090000|2022-04-13 03:54:50|34907.8|34814.1|34907.2|34819.7|34907.8|34824.8|34901.3|34814.1|8
1649822100000|2022-04-13 03:55:00|34905.3|34821.7|34909.6|34815|34909.9|34821.7|34904.8|34813.3|14
1649822110000|2022-04-13 03:55:10|34909.1|34815.2|34907.5|34816.2|34910.7|34816.4|34907.5|34814.4|13
1649822120000|2022-04-13 03:55:20|34910|34815.6|34907.7|34818|34910|34821.7|34904.5|34815.2|15
1649822130000|2022-04-13 03:55:30|34906.1|34818.4|34910.2|34812.8|34910.2|34818.4|34905.7|34812.8|11
1649822140000|2022-04-13 03:55:40|34913.2|34811|34910.9|34813|34913.2|34814.3|34909.5|34811|16
1649822150000|2022-04-13 03:55:50|34910.7|34813.2|34908.7|34811.5|34912.2|34814.5|34908.7|34807.8|17
1649822160000|2022-04-13 03:56:00|34907.9|34810.9|34905.6|34817|34908.6|34817.2|34905.3|34810.9|20
1649822170000|2022-04-13 03:56:10|34908.6|34814.8|34906.2|34813.9|34908.6|34815.8|34905.2|34812.9|17
1649822180000|2022-04-13 03:56:20|34906.4|34814.2|34912.2|34808.2|34912.2|34817.4|34902|34808.2|22
1649822190000|2022-04-13 03:56:30|34909.8|34806.8|34906|34808.6|34911.1|34812.1|34906|34806.8|14
1649822200000|2022-04-13 03:56:40|34905.4|34808.3|34907.3|34809.4|34908|34810.3|34903.1|34807.1|20
1649822210000|2022-04-13 03:56:50|34906.2|34809.8|34904.1|34815.1|34907.4|34817.5|34900.7|34809.2|15
1649822220000|2022-04-13 03:57:00|34902.7|34814.8|34904.4|34811.3|34905.8|34814.8|34902.6|34810.4|19
1649822230000|2022-04-13 03:57:10|34904|34811.4|34905.8|34813.8|34906.5|34813.8|34903.2|34810.4|21
1649822240000|2022-04-13 03:57:20|34906.6|34813|34898.7|34820.7|34907.1|34820.7|34898.7|34810.8|7
1649822250000|2022-04-13 03:57:30|34902.9|34818.3|34905.5|34812.8|34907.3|34821.4|34898.6|34809.5|10
1649822260000|2022-04-13 03:57:40|34890.3|34819.3|34890.9|34816.3|34909.1|34819.3|34890.3|34808.2|14
1649822270000|2022-04-13 03:57:50|34895.4|34814.2|34896.7|34815.8|34900.3|34817.7|34892|34813.1|14
1649822280000|2022-04-13 03:58:00|34899.8|34813.7|34902.7|34812.9|34905.3|34813.7|34899.8|34810.3|19
1649822290000|2022-04-13 03:58:10|34903.5|34812.6|34900.7|34813.8|34903.5|34819.4|34888.4|34811.7|24
1649822300000|2022-04-13 03:58:20|34908.2|34810.8|34909.3|34811|34909.6|34815.2|34899.6|34810.8|22
1649822310000|2022-04-13 03:58:30|34908.7|34811.4|34904|34814.8|34910.7|34818.8|34894.5|34810|15
1649822320000|2022-04-13 03:58:40|34904.9|34814.2|34902.1|34814.6|34908.7|34817.9|34895.9|34808.3|15
1649822330000|2022-04-13 03:58:50|34901.9|34813.7|34904.4|34814.6|34905.8|34814.6|34901.6|34812.4|15
1649822340000|2022-04-13 03:59:00|34903.4|34815|34904|34814.5|34906.9|34815.3|34901.1|34813.2|17
1649822350000|2022-04-13 03:59:10|34903.3|34814.1|34906.1|34814.6|34907.1|34816.1|34903|34813.1|11
1649822360000|2022-04-13 03:59:20|34906.8|34816.2|34903.1|34819.8|34917.6|34819.8|34902.5|34810.3|18
1649822370000|2022-04-13 03:59:30|34902|34819.5|34908.3|34816.3|34917.4|34819.5|34902|34809.4|14
1649822380000|2022-04-13 03:59:40|34906|34815.2|34909.9|34813.4|34913|34815.2|34906|34811.2|18
1649822390000|2022-04-13 03:59:50|34909.5|34812.8|34908.9|34815.2|34910.8|34818.3|34905.3|34812.8|16
1649822400000|2022-04-13 04:00:00|34908.3|34816|34902.5|34819.9|34911.7|34820.4|34900.4|34814.5|20
1649822410000|2022-04-13 04:00:10|34902.4|34818.1|34904.4|34816.3|34906.1|34819.9|34898.9|34814.3|19
1649822420000|2022-04-13 04:00:20|34903.8|34816|34906.9|34808.9|34910.1|34816.4|34903.7|34808.5|14
1649822430000|2022-04-13 04:00:30|34906.5|34813|34906.3|34809.4|34910.3|34813.4|34904.9|34809.2|15
1649822440000|2022-04-13 04:00:40|34907.1|34809.6|34906.1|34812.4|34907.1|34812.4|34905.5|34809.6|7
1649822450000|2022-04-13 04:00:50|34906.7|34810.5|34904.3|34816.8|34906.9|34816.9|34903.1|34810.5|9
1649822460000|2022-04-13 04:01:00|34906.2|34815.9|34908.6|34813.1|34911.2|34816.2|34905.8|34812.7|21
1649822470000|2022-04-13 04:01:10|34908.9|34814.5|34909|34810.4|34909.6|34821.6|34901.3|34809.8|17
1649822480000|2022-04-13 04:01:20|34907.3|34810|34907.9|34810.3|34910.1|34812.3|34906.5|34809.6|20
1649822490000|2022-04-13 04:01:30|34908.2|34810.8|34904.6|34813.9|34908.3|34817.2|34902.6|34809.6|20
1649822500000|2022-04-13 04:01:40|34905|34813.4|34908.5|34814.7|34909.3|34815.7|34904.3|34811.7|18
1649822510000|2022-04-13 04:01:50|34907.9|34815|34908.4|34813.3|34910.3|34819.1|34903.6|34813.3|14
1649822520000|2022-04-13 04:02:00|34907.1|34813|34910.8|34814|34912|34814|34907.1|34811.8|19
1649822530000|2022-04-13 04:02:10|34910.5|34814.3|34906.6|34814.8|34911.2|34814.8|34906.6|34813|9
1649822540000|2022-04-13 04:02:20|34906.5|34814.1|34909.9|34815.5|34911.8|34821|34902.3|34813.7|21
1649822550000|2022-04-13 04:02:30|34912.9|34813|34909.4|34816.4|34912.9|34816.4|34908.2|34813|8
1649822560000|2022-04-13 04:02:40|34908.3|34815.8|34908.5|34817.5|34912.9|34819.3|34906.7|34815.4|15
1649822570000|2022-04-13 04:02:50|34907.7|34818.1|34912.9|34815.8|34912.9|34821.5|34903.1|34815.8|21
1649822580000|2022-04-13 04:03:00|34912.1|34815.6|34914.8|34815.7|34914.8|34823|34895.9|34814.6|13
1649822590000|2022-04-13 04:03:10|34915.3|34815.1|34913.5|34815.5|34916.3|34819.7|34901.1|34812.7|17
1649822600000|2022-04-13 04:03:20|34911|34815.9|34907.7|34817.2|34913.2|34820|34898.6|34815.1|11
1649822610000|2022-04-13 04:03:30|34906.1|34816.1|34909.3|34813.6|34911.8|34816.8|34905.2|34813.6|11
1649822620000|2022-04-13 04:03:40|34900.7|34814.7|34908.8|34818.6|34912.5|34819.4|34900.7|34814.7|10
1649822630000|2022-04-13 04:03:50|34909.6|34819.5|34893.2|34818.7|34910.6|34819.6|34893.2|34818|5
1649822640000|2022-04-13 04:04:00|34892.3|34818.5|34915.6|34816.6|34915.6|34819.3|34892.3|34813.4|25
1649822650000|2022-04-13 04:04:10|34915.9|34816.8|34913.8|34817.1|34915.9|34817.9|34911.4|34815.9|18
1649822660000|2022-04-13 04:04:20|34909|34819.4|34916.9|34817.7|34916.9|34819.6|34907.2|34813.1|18
1649822670000|2022-04-13 04:04:30|34915|34820|34904|34820.2|34916.3|34820.2|34904|34816.8|19
1649822680000|2022-04-13 04:04:40|34904.9|34819.9|34910.7|34818.4|34910.9|34819.9|34904.9|34818|22
1649822690000|2022-04-13 04:04:50|34910.1|34818.8|34914.5|34818.2|34914.5|34818.8|34908.8|34815|25
1649822700000|2022-04-13 04:05:00|34914.2|34818.1|34914.8|34818.1|34916|34819.9|34912.5|34817.3|19
1649822710000|2022-04-13 04:05:10|34906.8|34820|34910.3|34820.5|34911|34822.1|34906.8|34819.5|20
1649822720000|2022-04-13 04:05:20|34913|34822.3|34913.9|34822.3|34914.5|34822.7|34911.7|34822|9
1649822730000|2022-04-13 04:05:30|34916.5|34822.9|34910.2|34823.7|34917|34823.7|34908|34821.1|11
1649822740000|2022-04-13 04:05:40|34909.8|34824|34916.2|34821.9|34918.2|34824|34909.4|34820.1|11
1649822750000|2022-04-13 04:05:50|34915.8|34821.6|34913.3|34821|34918.7|34823.5|34907.2|34819.6|17
1649822760000|2022-04-13 04:06:00|34903.6|34825.3|34911.4|34822.7|34912.8|34825.7|34903.6|34822.7|12
1649822770000|2022-04-13 04:06:10|34909.6|34823|34914.6|34822.3|34914.6|34823.3|34909.6|34821.8|15
1649822780000|2022-04-13 04:06:20|34914|34822|34915.1|34821.9|34917.6|34823.8|34913.9|34821.4|6
1649822790000|2022-04-13 04:06:30|34914.8|34821|34904.4|34822.9|34916.5|34822.9|34900.7|34818.4|18
1649822800000|2022-04-13 04:06:40|34912.3|34820.5|34909.4|34818.6|34912.5|34820.5|34905.4|34818|21
1649822810000|2022-04-13 04:06:50|34908.5|34819.7|34911.7|34819|34911.7|34820.4|34906|34818.5|11
1649822820000|2022-04-13 04:07:00|34910.3|34819.9|34908|34820.7|34910.9|34820.7|34906.8|34818.5|12
1649822830000|2022-04-13 04:07:10|34906.9|34818.8|34911.6|34818|34913.6|34821.4|34902.4|34815.9|17
1649822840000|2022-04-13 04:07:20|34910.1|34818.6|34911|34816.1|34913.8|34820.9|34907.2|34815.3|20
1649822850000|2022-04-13 04:07:30|34912.6|34815.8|34908.4|34818.7|34913.9|34820.8|34903.1|34815|17
1649822860000|2022-04-13 04:07:40|34907.3|34819.6|34909.5|34819.7|34910.3|34819.7|34907.3|34817.6|14
1649822870000|2022-04-13 04:07:50|34911.6|34817.7|34906.8|34819.9|34911.6|34820.1|34906.8|34817.7|7
1649822880000|2022-04-13 04:08:00|34907.7|34820.5|34911.6|34817|34913.5|34820.5|34907.7|34815.1|8
1649822890000|2022-04-13 04:08:10|34908.7|34817.9|34901.1|34824.3|34909.8|34824.9|34899.5|34817.9|5
1649822900000|2022-04-13 04:08:20|34903|34823.7|34910.8|34813.7|34916.1|34824.1|34901.4|34813.3|15
1649822910000|2022-04-13 04:08:30|34907.8|34814|34910.3|34813.9|34911.6|34816.4|34906.1|34813.1|14
1649822920000|2022-04-13 04:08:40|34910|34814.6|34901.7|34810.5|34911.2|34814.9|34900.5|34804.3|24
1649822930000|2022-04-13 04:08:50|34901.8|34809.8|34904.8|34806.3|34904.8|34809.8|34898.6|34806.2|13
1649822940000|2022-04-13 04:09:00|34903.6|34805.6|34901.8|34810.4|34903.6|34811.8|34897.2|34805.6|13
1649822950000|2022-04-13 04:09:10|34902.4|34810.1|34905.8|34807.9|34905.8|34810.5|34901.6|34807.9|10
1649822960000|2022-04-13 04:09:20|34902.6|34808.8|34903.3|34810.6|34906|34813|34898.7|34808|12
1649822970000|2022-04-13 04:09:30|34898.5|34811.3|34905.4|34810.6|34907.3|34812.5|34898.5|34808.6|9
1649822980000|2022-04-13 04:09:40|34905.9|34809.2|34904.9|34808.9|34906|34809.2|34903|34807|12
1649822990000|2022-04-13 04:09:50|34905|34808.5|34902.2|34810.7|34906.2|34811.8|34901|34808.4|21
1649823000000|2022-04-13 04:10:00|34902.3|34811.2|34904.6|34811.3|34904.6|34811.5|34900.9|34810.1|14
1649823010000|2022-04-13 04:10:10|34903.6|34810.4|34906.3|34811.4|34907.4|34812|34903.6|34809.9|14
1649823020000|2022-04-13 04:10:20|34907.1|34811.1|34900.9|34812.8|34908.1|34814.6|34895.6|34810.1|13
1649823030000|2022-04-13 04:10:30|34905.2|34811.7|34905.2|34811.6|34906.6|34813.1|34903.3|34810.3|20
1649823040000|2022-04-13 04:10:40|34904.8|34811.1|34903.9|34812.9|34905.5|34813.6|34898.6|34811.1|13
1649823050000|2022-04-13 04:10:50|34902.8|34813.1|34904.9|34812.8|34906.4|34813.5|34902|34812|15
1649823060000|2022-04-13 04:11:00|34903.9|34813.1|34903.7|34815.4|34905.8|34815.7|34902.7|34812.9|20
1649823070000|2022-04-13 04:11:10|34904.9|34814.7|34905.2|34814.3|34907.3|34815.8|34902.4|34813.4|18
1649823080000|2022-04-13 04:11:20|34905.6|34813.2|34904.2|34815.1|34906.6|34816.2|34901.9|34813.2|19
1649823090000|2022-04-13 04:11:30|34905.2|34812.6|34907.4|34813|34908.2|34813.8|34904.1|34809.3|18
1649823100000|2022-04-13 04:11:40|34905.3|34813.2|34905.3|34813.1|34908.4|34813.5|34905.3|34812.1|23
1649823110000|2022-04-13 04:11:50|34905.9|34813.8|34908.9|34813.7|34909.4|34817.6|34900.7|34813.1|15
1649823120000|2022-04-13 04:12:00|34911.3|34813.8|34911|34815.9|34911.3|34815.9|34905.5|34813.2|23
1649823130000|2022-04-13 04:12:10|34910.1|34815.7|34902.3|34819.1|34910.1|34819.4|34900.7|34815.7|6
1649823140000|2022-04-13 04:12:20|34906.9|34817.4|34905.6|34814.7|34908.1|34817.4|34905.5|34814.3|20
1649823150000|2022-04-13 04:12:30|34907.4|34812.9|34905.8|34815.1|34909.5|34819.1|34897.8|34812.9|23
1649823160000|2022-04-13 04:12:40|34906.7|34814.5|34905.4|34814.2|34907.7|34814.5|34904.9|34808.7|14
1649823170000|2022-04-13 04:12:50|34905.6|34813|34905.9|34812|34907.2|34813|34904.1|34809.5|16
1649823180000|2022-04-13 04:13:00|34905.3|34809.8|34902.6|34814.1|34905.8|34815.7|34901.1|34809.8|17
1649823190000|2022-04-13 04:13:10|34903.2|34813.5|34903.8|34814.8|34905.2|34815.7|34902.6|34812.4|14
1649823200000|2022-04-13 04:13:20|34904.1|34813.4|34902|34814.4|34906.3|34815.1|34901.4|34812.9|19
1649823210000|2022-04-13 04:13:30|34909.5|34811.9|34909.1|34813.9|34910.7|34815.1|34897.7|34811.2|20
1649823220000|2022-04-13 04:13:40|34909.6|34813.4|34904.3|34814|34909.9|34815.6|34901.6|34811.7|17
1649823230000|2022-04-13 04:13:50|34904|34812.1|34905.6|34813.8|34906.2|34816.7|34902.2|34812.1|8
1649823240000|2022-04-13 04:14:00|34908.4|34812.4|34906.6|34814.3|34909.5|34814.3|34906.6|34811.9|12
1649823250000|2022-04-13 04:14:10|34909.1|34813.4|34904.1|34814.2|34910.6|34819.7|34896.9|34812.5|12
1649823260000|2022-04-13 04:14:20|34902.9|34814.9|34909.8|34812.4|34909.8|34815.7|34901.5|34812.1|15
1649823270000|2022-04-13 04:14:30|34908.5|34814.3|34906.2|34815|34910.4|34817.8|34891.5|34810.6|16
1649823280000|2022-04-13 04:14:40|34906.6|34814.1|34906.7|34812.7|34908.9|34814.1|34905.5|34811.2|13
1649823290000|2022-04-13 04:14:50|34904.9|34812.4|34903.1|34814.6|34906.9|34816.3|34900.1|34811.4|9
1649823300000|2022-04-13 04:15:00|34906.7|34813.2|34902.7|34815.3|34906.7|34815.3|34902.7|34812.6|14
1649823310000|2022-04-13 04:15:10|34902.6|34814.8|34906.1|34805.2|34906.1|34814.8|34902.6|34805.2|16
1649823320000|2022-04-13 04:15:20|34907|34806.5|34905.3|34808.6|34907|34813|34897.6|34806.5|13
1649823330000|2022-04-13 04:15:30|34906|34807.6|34903.8|34808.7|34906|34809.7|34902.1|34807|9
1649823340000|2022-04-13 04:15:40|34903.2|34807.3|34899.7|34816.2|34903.2|34817|34897.4|34806.9|8
1649823350000|2022-04-13 04:15:50|34897.5|34817.3|34905.4|34813.7|34905.4|34817.7|34897.5|34813.7|8
1649823360000|2022-04-13 04:16:00|34905.1|34813.9|34906.6|34813.5|34906.6|34814.5|34904.1|34813.4|9
1649823370000|2022-04-13 04:16:10|34904.9|34814.2|34905.2|34813.4|34905.2|34817.2|34898.4|34813.4|10
1649823380000|2022-04-13 04:16:20|34904.4|34813.8|34904.2|34814.6|34905.2|34814.6|34903.6|34812.9|9
1649823390000|2022-04-13 04:16:30|34906.3|34813.7|34905.2|34811.8|34908.4|34813.7|34904.6|34810.7|8
1649823400000|2022-04-13 04:16:40|34906.1|34812.1|34903.7|34814.5|34906.1|34818.3|34894.9|34812.1|10
1649823410000|2022-04-13 04:16:50|34902.9|34814.9|34904.2|34814.2|34906|34814.9|34902.9|34813|16
1649823420000|2022-04-13 04:17:00|34904.6|34814.7|34902.2|34810.2|34916.4|34814.7|34902.2|34802|15
1649823430000|2022-04-13 04:17:10|34901|34808.6|34908.7|34806.9|34908.8|34816.4|34901|34806.9|17
1649823440000|2022-04-13 04:17:20|34906.1|34806.4|34903.3|34809.7|34910.1|34813.4|34898.3|34806.4|15
1649823450000|2022-04-13 04:17:30|34903.4|34809.2|34895.6|34817.8|34904.9|34817.8|34895.6|34808.4|16
1649823460000|2022-04-13 04:17:40|34896.5|34818.8|34904.4|34816.3|34906|34818.8|34896.5|34815.6|12
1649823470000|2022-04-13 04:17:50|34903.9|34816.8|34909|34814.4|34915.1|34818.9|34901.8|34808.6|22
1649823480000|2022-04-13 04:18:00|34908.1|34813.3|34912.3|34813|34912.3|34815.5|34906|34808.7|13
1649823490000|2022-04-13 04:18:10|34912.8|34813.8|34905.3|34823.3|34913.5|34823.5|34903.9|34813.4|31
1649823500000|2022-04-13 04:18:20|34906.2|34822.2|34904.3|34823|34906.2|34823|34904.3|34822.2|3
1649823510000|2022-04-13 04:18:30|34903.7|34822.6|34901.1|34821.3|34909|34822.6|34901.1|34818|18
1649823520000|2022-04-13 04:18:40|34903.3|34821.9|34902.3|34822|34903.3|34822|34902.3|34821.4|6
1649823530000|2022-04-13 04:18:50|34903.3|34818.9|34905.6|34817.4|34906|34820.7|34902.7|34816|17
1649823540000|2022-04-13 04:19:00|34902.1|34820.1|34905.5|34819.6|34905.7|34821.2|34901.1|34819.1|11
1649823550000|2022-04-13 04:19:10|34907|34819.3|34904.1|34820.1|34907|34820.6|34903.5|34818.4|12
1649823560000|2022-04-13 04:19:20|34906.2|34819|34907.2|34817.7|34909.1|34819|34906|34817|15
1649823570000|2022-04-13 04:19:30|34902.5|34820.9|34906.9|34820.4|34910.6|34824.9|34896.6|34816|14
1649823580000|2022-04-13 04:19:40|34910.6|34817.8|34906.5|34817.1|34911.3|34818|34906.2|34817|10
1649823590000|2022-04-13 04:19:50|34906.3|34818|34898.9|34822.4|34907.6|34822.4|34898.9|34816|16
1649823600000|2022-04-13 04:20:00|34899.4|34822.3|34903.6|34821.7|34904.9|34822.4|34899.4|34820.4|19
1649823610000|2022-04-13 04:20:10|34899.9|34824.1|34905.5|34819.8|34905.5|34824.1|34899.9|34819.8|14
1649823620000|2022-04-13 04:20:20|34899.7|34819.4|34903.9|34821|34905.8|34821.3|34897.6|34819.4|12
1649823630000|2022-04-13 04:20:30|34905|34820.8|34909.5|34817.8|34911.2|34823.3|34887.8|34817.8|18
1649823640000|2022-04-13 04:20:40|34910.8|34818|34908|34820.7|34910.9|34821.4|34906.6|34818|14
1649823650000|2022-04-13 04:20:50|34908.6|34819.7|34902.9|34822.1|34908.6|34822.6|34896.7|34819.7|17
1649823660000|2022-04-13 04:21:00|34903.1|34822.4|34903.1|34823.2|34905.6|34823.2|34902.8|34822|19
1649823670000|2022-04-13 04:21:10|34907|34823.3|34901.6|34823.7|34909.2|34823.7|34896.5|34821.6|14
1649823680000|2022-04-13 04:21:20|34901.9|34824|34904.9|34823.7|34905.7|34825.4|34901.8|34823.7|13
1649823690000|2022-04-13 04:21:30|34905|34824.1|34907.3|34821.6|34910|34824.1|34905|34819.7|16
1649823700000|2022-04-13 04:21:40|34907.4|34821.8|34899.1|34822.1|34907.4|34824.2|34897.2|34821.7|22
1649823710000|2022-04-13 04:21:50|34901.3|34821.9|34903.2|34823.4|34904.5|34823.4|34899.5|34821.4|12
1649823720000|2022-04-13 04:22:00|34902.4|34824|34908.2|34823|34908.5|34824.3|34901.1|34822|11
1649823730000|2022-04-13 04:22:10|34908.3|34822.6|34906.3|34822|34908.3|34825.8|34897.2|34822|15
1649823740000|2022-04-13 04:22:20|34907.2|34821.2|34909.3|34820|34909.3|34823.5|34903.7|34819.2|14
1649823750000|2022-04-13 04:22:30|34906.3|34818.7|34905|34819.7|34907.6|34820|34904.6|34818.6|17
1649823760000|2022-04-13 04:22:40|34905.1|34819.4|34900.5|34821.3|34905.1|34821.6|34895.8|34819.4|15
1649823770000|2022-04-13 04:22:50|34900.3|34821.6|34895.5|34819.8|34903|34822.1|34895.4|34819.8|17
1649823780000|2022-04-13 04:23:00|34894.8|34819.6|34896.1|34820.6|34899.4|34821.5|34894.8|34819.6|19
1649823790000|2022-04-13 04:23:10|34896.5|34821|34896.5|34821.3|34898.4|34821.6|34893.9|34819|17
1649823800000|2022-04-13 04:23:20|34896.6|34821.6|34905.7|34820|34906.5|34823.3|34894.4|34818.8|13
1649823810000|2022-04-13 04:23:30|34904.9|34821.7|34900.8|34825.9|34906|34825.9|34899.9|34820.8|6
1649823820000|2022-04-13 04:23:40|34901.2|34826|34906.1|34822.8|34907.6|34826|34901.2|34820.8|8
1649823830000|2022-04-13 04:23:50|34907|34822.4|34901.8|34825.7|34907|34825.7|34894.6|34822.4|16
1649823840000|2022-04-13 04:24:00|34903.3|34825.3|34900.5|34824.7|34904.2|34825.8|34899.5|34823.7|19
1649823850000|2022-04-13 04:24:10|34904.4|34823.3|34908.6|34824.8|34912|34828.9|34901|34823|25
1649823860000|2022-04-13 04:24:20|34908.8|34824.5|34910.8|34827.4|34911.3|34827.4|34908.8|34823.6|25
1649823870000|2022-04-13 04:24:30|34910.4|34827|34910.7|34829.1|34911.2|34829.1|34908.9|34825.7|20
1649823880000|2022-04-13 04:24:40|34911.6|34828.5|34908|34828.3|34911.6|34830.1|34903.2|34828.3|11
1649823890000|2022-04-13 04:24:50|34910.7|34828.5|34910.5|34828|34910.7|34829.5|34907.8|34827.9|10
1649823900000|2022-04-13 04:25:00|34911.1|34827.5|34909.3|34830.7|34911.9|34830.7|34901.4|34827.5|18
1649823910000|2022-04-13 04:25:10|34909.8|34830.2|34915.1|34829.1|34917|34831.8|34903.2|34826.9|20
1649823920000|2022-04-13 04:25:20|34914|34831.6|34914.4|34830.8|34915.9|34832|34913.8|34829|12
1649823930000|2022-04-13 04:25:30|34914|34831.4|34908.9|34828.9|34914.8|34832.6|34904.8|34828.9|11
1649823940000|2022-04-13 04:25:40|34908.5|34829|34911.6|34829.1|34911.6|34832.8|34908.5|34829|12
1649823950000|2022-04-13 04:25:50|34911|34829.8|34908.4|34812.7|34917|34829.8|34904.8|34805.9|22
1649823960000|2022-04-13 04:26:00|34908.8|34808.4|34904.5|34816|34909.3|34817.2|34903.3|34808.4|13
1649823970000|2022-04-13 04:26:10|34905|34815.5|34908.4|34811.2|34908.9|34815.5|34905|34810.4|18
1649823980000|2022-04-13 04:26:20|34907.7|34813|34909.1|34814.8|34912.1|34821.4|34901.1|34810.5|12
1649823990000|2022-04-13 04:26:30|34909.8|34814.3|34904.3|34819.7|34915|34819.7|34899.4|34810.7|20
1649824000000|2022-04-13 04:26:40|34906.6|34819.9|34910.8|34816.7|34911.6|34819.9|34899.5|34814.8|20
1649824010000|2022-04-13 04:26:50|34909.9|34816.6|34908.8|34817.9|34911.5|34819|34906.7|34815|27
1649824020000|2022-04-13 04:27:00|34908.9|34818|34903.1|34819.6|34910.6|34819.6|34902.7|34817.6|19
1649824030000|2022-04-13 04:27:10|34904.1|34818.4|34911.6|34810.2|34915.5|34819|34904.1|34810.2|24
1649824040000|2022-04-13 04:27:20|34915|34809.2|34906.1|34812.6|34917|34824.6|34902.1|34807.2|21
1649824050000|2022-04-13 04:27:30|34907.3|34819.7|34912.8|34810.3|34912.8|34819.7|34905|34810.3|11
1649824060000|2022-04-13 04:27:40|34911.9|34809.8|34906.1|34814|34912.5|34815.5|34905.9|34809.8|17
1649824070000|2022-04-13 04:27:50|34906.3|34814.3|34905.3|34812.4|34909.9|34816.5|34904.5|34810.9|26
1649824080000|2022-04-13 04:28:00|34905.2|34811.4|34905.1|34811.7|34907.3|34811.7|34905.1|34809|14
1649824090000|2022-04-13 04:28:10|34906|34811.2|34902.3|34819.3|34906.8|34821.2|34901.1|34809.8|5
1649824100000|2022-04-13 04:28:20|34899|34822|34909.2|34808.2|34910.3|34822|34899|34806.2|15
1649824110000|2022-04-13 04:28:30|34908.2|34808.5|34904.7|34818|34908.6|34819.8|34904.5|34808.2|11
1649824120000|2022-04-13 04:28:40|34904.8|34816.7|34906.5|34807.7|34910.4|34816.8|34903.7|34806.9|18
1649824130000|2022-04-13 04:28:50|34907.4|34808.1|34907.4|34807|34911|34811.3|34906.3|34807|13
1649824140000|2022-04-13 04:29:00|34906.6|34807.7|34907|34807.4|34910.2|34815.4|34905.8|34807.3|14
1649824150000|2022-04-13 04:29:10|34910|34805.4|34906.2|34808.7|34911.6|34811.3|34905.3|34805.4|12
1649824160000|2022-04-13 04:29:20|34907.3|34810|34905.3|34812.7|34909.7|34818.7|34901.2|34807.6|16
1649824170000|2022-04-13 04:29:30|34908.3|34813.1|34905.5|34813.2|34908.3|34814.5|34904.7|34812.8|6
1649824180000|2022-04-13 04:29:40|34911|34808.6|34906.4|34812.8|34911|34820.8|34901.8|34807.7|14
1649824190000|2022-04-13 04:29:50|34908.6|34811.5|34907.3|34814|34909.4|34814|34906.1|34811.5|13
1649824200000|2022-04-13 04:30:00|34907.9|34812.9|34908.3|34811.7|34910.7|34817.4|34904.9|34809.5|22
1649824210000|2022-04-13 04:30:10|34906.7|34814|34907|34813.5|34909.3|34814|34906.6|34811.4|11
1649824220000|2022-04-13 04:30:20|34906.7|34814.2|34905.9|34814.9|34906.9|34816.4|34901.9|34812.6|12
1649824230000|2022-04-13 04:30:30|34910.8|34811.2|34909.2|34812.6|34911.5|34817|34904.9|34809.7|14
1649824240000|2022-04-13 04:30:40|34908.9|34812.7|34907.8|34813.4|34910.8|34815.1|34906.8|34812|16
1649824250000|2022-04-13 04:30:50|34908.5|34813|34907|34818.9|34910.1|34818.9|34906.7|34812.5|15
1649824260000|2022-04-13 04:31:00|34915.8|34811.5|34907.7|34817.4|34915.8|34821.1|34900.8|34810.9|15
1649824270000|2022-04-13 04:31:10|34907.5|34817.2|34907.8|34812.9|34911|34817.2|34907.5|34810.5|14
1649824280000|2022-04-13 04:31:20|34908.8|34814|34906.3|34817.4|34910.8|34824.5|34898|34814|7
1649824290000|2022-04-13 04:31:30|34906.7|34817.9|34907.1|34817.5|34909.4|34818.6|34905.4|34813.6|10
1649824300000|2022-04-13 04:31:40|34908.4|34815.3|34907.6|34814.3|34909.8|34815.4|34907.6|34813.5|9
1649824310000|2022-04-13 04:31:50|34909.2|34813.4|34905.3|34816.4|34910.8|34820.4|34901.5|34808.6|25
1649824320000|2022-04-13 04:32:00|34906.6|34816.9|34899.4|34822.6|34907.5|34825.2|34895.5|34813.9|13
1649824330000|2022-04-13 04:32:10|34908.4|34822.7|34906.7|34816.2|34908.4|34822.7|34905.3|34815.2|19
1649824340000|2022-04-13 04:32:20|34906.6|34816.7|34902.6|34815.8|34908.6|34816.7|34902.6|34812.7|19
1649824350000|2022-04-13 04:32:30|34902.9|34814.6|34904.6|34810.3|34905.3|34815.6|34902.1|34810.3|12
1649824360000|2022-04-13 04:32:40|34905.3|34810.7|34906.3|34808.7|34908.6|34812.8|34903.2|34806.1|17
1649824370000|2022-04-13 04:32:50|34905.9|34807.9|34901.4|34817.7|34908.3|34817.7|34901.4|34806.2|15
1649824380000|2022-04-13 04:33:00|34902|34817.1|34902.6|34815.6|34905.5|34817.1|34902|34813.5|10
1649824390000|2022-04-13 04:33:10|34905.3|34807.1|34907.9|34812.3|34910.6|34818.3|34904.6|34807.1|19
1649824400000|2022-04-13 04:33:20|34907.5|34813.6|34905.4|34813.9|34907.5|34817.8|34900.5|34812.4|19
1649824410000|2022-04-13 04:33:30|34905.3|34814.6|34902.2|34816.2|34907.7|34816.2|34902.2|34812.8|17
1649824420000|2022-04-13 04:33:40|34901.2|34817|34901.7|34820.1|34911.9|34830.5|34893.2|34809.3|20
1649824430000|2022-04-13 04:33:50|34902.6|34820|34908.8|34819.1|34909.8|34820.9|34902.6|34814.4|20
1649824440000|2022-04-13 04:34:00|34910.9|34816.4|34906.4|34816.7|34910.9|34822.6|34898.3|34816.4|15
1649824450000|2022-04-13 04:34:10|34902.3|34822.2|34907|34818.9|34907.8|34822.3|34902.3|34817|12
1649824460000|2022-04-13 04:34:20|34906.2|34819.1|34907.5|34818.4|34909.4|34819.1|34906.2|34815.9|7
1649824470000|2022-04-13 04:34:30|34910|34816.2|34911.1|34814.7|34911.9|34816.2|34909.5|34812.8|13
1649824480000|2022-04-13 04:34:40|34910.9|34814.8|34908.9|34814.5|34914.2|34823.8|34903.9|34811.4|24
1649824490000|2022-04-13 04:34:50|34910.6|34817.3|34913|34817.3|34914.9|34818|34910.6|34814|18
1649824500000|2022-04-13 04:35:00|34918.1|34811.2|34914.6|34814.8|34918.5|34814.8|34914.6|34811.2|18
1649824510000|2022-04-13 04:35:10|34914.4|34814.3|34909.4|34818|34916.3|34820.3|34907.3|34813.8|17
1649824520000|2022-04-13 04:35:20|34910.5|34817.4|34909.1|34819.5|34910.6|34820.9|34906|34817.2|11
1649824530000|2022-04-13 04:35:30|34908.7|34818.5|34908.3|34817.8|34914.5|34824.5|34901.9|34814|18
1649824540000|2022-04-13 04:35:40|34909.6|34815|34914.5|34815.3|34914.9|34820.1|34907.2|34811.6|9
1649824550000|2022-04-13 04:35:50|34911.8|34818.4|34909.4|34817.2|34914.9|34818.4|34909.4|34814.4|9
1649824560000|2022-04-13 04:36:00|34911.9|34814.1|34905.6|34822|34913.7|34824.1|34903.1|34813.4|12
1649824570000|2022-04-13 04:36:10|34905.7|34821.7|34911.6|34819.4|34911.7|34821.9|34905.7|34817.1|15
1649824580000|2022-04-13 04:36:20|34913.9|34816.7|34915|34815.2|34917.2|34818.7|34912.8|34813.6|13
1649824590000|2022-04-13 04:36:30|34913.7|34814.5|34913.2|34814.9|34915.9|34823.2|34907.9|34813.3|15
1649824600000|2022-04-13 04:36:40|34916.8|34812.1|34913.3|34815.5|34916.8|34819.6|34911.3|34812.1|17
1649824610000|2022-04-13 04:36:50|34905.9|34822.9|34907.9|34818.8|34909.8|34823.6|34902.6|34818.8|10
1649824620000|2022-04-13 04:37:00|34912.7|34814.3|34909.9|34820.7|34912.7|34821.5|34907.2|34814.3|13
1649824630000|2022-04-13 04:37:10|34909.6|34821.1|34909.8|34818.1|34911.5|34821.9|34904.8|34818.1|17
1649824640000|2022-04-13 04:37:20|34905.6|34820.1|34907|34822|34909.3|34822.1|34904.3|34817.8|21
1649824650000|2022-04-13 04:37:30|34910.4|34818.2|34908|34823.7|34915.6|34829.7|34898.9|34815.2|24
1649824660000|2022-04-13 04:37:40|34906.8|34825.1|34915.3|34818.8|34920.5|34825.1|34906.8|34814|16
1649824670000|2022-04-13 04:37:50|34914|34818.2|34909.7|34825.3|34916|34825.4|34909.7|34817.1|24
1649824680000|2022-04-13 04:38:00|34911.4|34823.9|34911.6|34826.6|34914.2|34826.6|34909.3|34822.7|17
1649824690000|2022-04-13 04:38:10|34912.2|34825.8|34920.5|34834.4|34921.5|34834.4|34911.2|34821.4|28
1649824700000|2022-04-13 04:38:20|34920.4|34834.3|34930|34834.7|34931.5|34842.9|34919.6|34826.8|24
1649824710000|2022-04-13 04:38:30|34927.4|34838|34933.3|34856.6|34947.9|34856.6|34925.8|34834.3|26
1649824720000|2022-04-13 04:38:40|34936.8|34851.6|34940.6|34847.9|34940.6|34855.7|34932.8|34847.2|26
1649824730000|2022-04-13 04:38:50|34938.2|34848.8|34929.4|34860.8|34943.7|34861|34929.3|34844.9|15
1649824740000|2022-04-13 04:39:00|34930.2|34859.8|34932.2|34858.3|34937.2|34860.1|34929.9|34852.6|17
1649824750000|2022-04-13 04:39:10|34934.3|34855.7|34931.4|34861|34937.6|34861|34930.5|34853|26
1649824760000|2022-04-13 04:39:20|34931.5|34859.1|34920.6|34870.6|34932.1|34871.4|34920.6|34859.1|16
1649824770000|2022-04-13 04:39:30|34920.7|34870.7|34928.5|34862.9|34928.5|34871.2|34920.6|34862.9|13
1649824780000|2022-04-13 04:39:40|34932.1|34859.6|34919.8|34869.8|34932.1|34870.8|34919.8|34859.6|18
1649824790000|2022-04-13 04:39:50|34919.7|34869.7|34918.5|34868.5|34919.9|34869.9|34918.5|34868.5|15
1649824800000|2022-04-13 04:40:00|34919.1|34869.1|34917.9|34867.9|34919.1|34869.1|34917.9|34867.9|11
1649824810000|2022-04-13 04:40:10|34918|34868|34903.3|34883.3|34928.8|34883.4|34901.9|34857.4|11
1649824820000|2022-04-13 04:40:20|34903|34883|34925.7|34860.1|34930|34883.1|34903|34857.4|14
1649824830000|2022-04-13 04:40:30|34924.8|34861.4|34926.9|34860.5|34929.1|34868.8|34918.3|34858.9|16
1649824840000|2022-04-13 04:40:40|34926.8|34860.8|34902.8|34882.8|34927|34883.2|34902.4|34860.7|12
1649824850000|2022-04-13 04:40:50|34903|34883|34902.5|34882.5|34903.1|34883.1|34901.5|34881.5|11
1649824860000|2022-04-13 04:41:00|34901.6|34881.6|34903.1|34883.1|34903.2|34883.2|34901.5|34881.5|8
1649824870000|2022-04-13 04:41:10|34903.2|34883.2|34901.8|34881.8|34903.2|34883.2|34899.9|34879.9|13
1649824880000|2022-04-13 04:41:20|34903|34883|34926.4|34864.1|34932.7|34886|34902.5|34857.9|17
1649824890000|2022-04-13 04:41:30|34926.5|34858.1|34920.3|34870.3|34932.5|34870.7|34920.3|34858.1|20
1649824900000|2022-04-13 04:41:40|34920.2|34870.2|34905.1|34885.1|34928.4|34885.2|34904.1|34861.9|9
1649824910000|2022-04-13 04:41:50|34905.2|34885.2|34905|34885|34905.2|34885.2|34903.8|34883.8|12
1649824920000|2022-04-13 04:42:00|34928.1|34863.3|34904.4|34884.4|34929.2|34884.4|34903.5|34860.2|12
1649824930000|2022-04-13 04:42:10|34920.8|34870.8|34920.5|34870.5|34928.1|34871.2|34920.1|34863|12
1649824940000|2022-04-13 04:42:20|34920.6|34870.6|34930.8|34860.6|34934.4|34886.4|34906|34857.5|12
1649824950000|2022-04-13 04:42:30|34921.5|34871.5|34920.4|34870.4|34928.7|34871.5|34920.1|34863.6|16
1649824960000|2022-04-13 04:42:40|34928.9|34863.2|34905.1|34885.1|34928.9|34885.1|34904.6|34863.2|8
1649824970000|2022-04-13 04:42:50|34905.5|34885.5|34931.1|34863.4|34931.1|34885.5|34905.3|34863.4|18
1649824980000|2022-04-13 04:43:00|34930.1|34864.2|34920.6|34870.6|34930.6|34872.3|34920.6|34863.8|18
1649824990000|2022-04-13 04:43:10|34920.5|34870.5|34919.2|34869.2|34920.7|34870.7|34918.1|34868.1|15
1649825000000|2022-04-13 04:43:20|34919.1|34869.1|34919.7|34869.7|34919.7|34869.7|34919|34869|13
1649825010000|2022-04-13 04:43:30|34920|34870|34903.3|34883.3|34920|34883.3|34903|34868.4|9
1649825020000|2022-04-13 04:43:40|34903.2|34883.2|34903.5|34883.5|34904|34884|34903.2|34883.2|14
1649825030000|2022-04-13 04:43:50|34903.4|34883.4|34903.7|34883.7|34926.1|34884|34900.9|34861.9|20
1649825040000|2022-04-13 04:44:00|34928.6|34858.3|34918.6|34868.6|34928.6|34868.6|34918.2|34858.3|14
1649825050000|2022-04-13 04:44:10|34918.7|34868.7|34916.9|34866.9|34919|34869|34916.8|34866.8|10
1649825060000|2022-04-13 04:44:20|34917|34867|34924.6|34856.9|34936.7|34867|34915.4|34842.7|18
1649825070000|2022-04-13 04:44:30|34921.9|34859.4|34915|34865|34922.4|34865.9|34914.1|34858.8|21
1649825080000|2022-04-13 04:44:40|34914.8|34864.8|34914.9|34864.9|34915.8|34865.8|34914.7|34864.7|10
1649825090000|2022-04-13 04:44:50|34915|34865|34912.9|34862.9|34915|34879.4|34899.4|34862|14
1649825100000|2022-04-13 04:45:00|34912.5|34862.5|34914|34864|34920.6|34879.9|34898.1|34856.1|18
1649825110000|2022-04-13 04:45:10|34913.9|34863.9|34913.2|34863.2|34914|34864|34913.2|34863.2|15
1649825120000|2022-04-13 04:45:20|34923.1|34854.8|34912.8|34862.8|34923.1|34863.5|34912.8|34854.8|15
1649825130000|2022-04-13 04:45:30|34912.9|34862.9|34898.4|34878.4|34913.2|34878.4|34897.4|34862.8|15
1649825140000|2022-04-13 04:45:40|34898.2|34878.2|34899.3|34879.3|34899.3|34879.3|34898.2|34878.2|9
1649825150000|2022-04-13 04:45:50|34899.2|34879.2|34900.2|34880.2|34900.2|34880.2|34898.9|34878.9|13
1649825160000|2022-04-13 04:46:00|34924.4|34855.7|34921.9|34859.5|34925.1|34859.5|34921.7|34855.1|14
1649825170000|2022-04-13 04:46:10|34923.6|34857.6|34915.9|34865.9|34925.9|34866.5|34915.5|34856.7|15
1649825180000|2022-04-13 04:46:20|34916.1|34866.1|34923.5|34860.8|34926.1|34866.5|34916|34857.9|11
1649825190000|2022-04-13 04:46:30|34924.4|34859.7|34916.7|34866.7|34924.4|34867|34916.7|34859.2|14
1649825200000|2022-04-13 04:46:40|34916.8|34866.8|34901.9|34881.9|34916.8|34882|34901.2|34866.8|6
1649825210000|2022-04-13 04:46:50|34901.8|34881.8|34901.3|34881.3|34901.8|34881.8|34901|34881|6
1649825220000|2022-04-13 04:47:00|34900.9|34880.9|34901.6|34881.6|34901.7|34881.7|34900.9|34880.9|6
1649825230000|2022-04-13 04:47:10|34924.9|34859.4|34915.3|34865.3|34926.2|34866|34915.3|34856.1|16
1649825240000|2022-04-13 04:47:20|34915.4|34865.4|34917.2|34867.2|34919.5|34869.5|34915.4|34865.4|12
1649825250000|2022-04-13 04:47:30|34926.3|34860.4|34904.2|34884.2|34926.3|34885.8|34904.1|34860.4|21
1649825260000|2022-04-13 04:47:40|34904.3|34884.3|34904.4|34884.4|34904.6|34884.6|34904.1|34884.1|9
1649825270000|2022-04-13 04:47:50|34904.5|34884.5|34904.1|34884.1|34904.7|34884.7|34903.8|34883.8|10
1649825280000|2022-04-13 04:48:00|34904.5|34884.5|34903.7|34883.7|34904.6|34884.6|34903|34883|19
1649825290000|2022-04-13 04:48:10|34903.8|34883.8|34903.5|34883.5|34904.1|34884.1|34903.4|34883.4|8
1649825300000|2022-04-13 04:48:20|34905.3|34885.3|34904|34884|34905.5|34885.5|34903.3|34883.3|14
1649825310000|2022-04-13 04:48:30|34903.7|34883.7|34903.2|34883.2|34904.5|34884.5|34903.2|34883.2|11
1649825320000|2022-04-13 04:48:40|34903.1|34883.1|34904.8|34884.8|34904.8|34884.8|34903|34883|8
1649825330000|2022-04-13 04:48:50|34904|34884|34902.7|34882.7|34904.3|34884.3|34902.7|34882.7|16
1649825340000|2022-04-13 04:49:00|34903.4|34883.4|34901.6|34881.6|34905.5|34885.5|34900|34880|17
1649825350000|2022-04-13 04:49:10|34903.2|34883.2|34902.9|34882.9|34904.2|34884.2|34901.7|34881.7|15
1649825360000|2022-04-13 04:49:20|34902.7|34882.7|34902.9|34882.9|34903.8|34883.8|34902.7|34882.7|19
1649825370000|2022-04-13 04:49:30|34903|34883|34903|34883|34903.4|34883.4|34902.9|34882.9|12
1649825380000|2022-04-13 04:49:40|34903.5|34883.5|34903.5|34883.5|34903.5|34883.5|34902.4|34882.4|11
1649825390000|2022-04-13 04:49:50|34903.2|34883.2|34904.7|34884.7|34904.7|34884.7|34903.1|34883.1|13
1649825400000|2022-04-13 04:50:00|34904.6|34884.6|34904.6|34884.6|34906.2|34886.2|34901.3|34881.3|14
1649825410000|2022-04-13 04:50:10|34904.2|34884.2|34905|34885|34905.4|34885.4|34904|34884|14
1649825420000|2022-04-13 04:50:20|34904.8|34884.8|34904|34884|34905.4|34885.4|34904|34884|4
1649825430000|2022-04-13 04:50:30|34903.8|34883.8|34945.3|34880.1|34952.2|34884.7|34903.8|34867|23
1649825440000|2022-04-13 04:50:40|34949.4|34876|34950.9|34877.2|34952.5|34881.7|34945.3|34875.7|17
1649825450000|2022-04-13 04:50:50|34950.8|34877|34947.8|34879.3|34950.8|34880.8|34944.6|34876.1|14
1649825460000|2022-04-13 04:51:00|34950.1|34877.2|34944|34871.5|34950.1|34882.2|34944|34871.5|15
1649825470000|2022-04-13 04:51:10|34938.1|34888.1|34946.7|34872.3|34952.5|34888.1|34938.1|34864.9|14
1649825480000|2022-04-13 04:51:20|34955.5|34868.2|34957.3|34873.9|34960.3|34881.5|34946.2|34863.1|24
1649825490000|2022-04-13 04:51:30|34962|34870.6|34956.9|34876.3|34962|34882.5|34949.6|34870.6|21
1649825500000|2022-04-13 04:51:40|34958.3|34875.7|34962.7|34876.7|34964|34880|34957.2|34875.5|18
1649825510000|2022-04-13 04:51:50|34963.9|34875.3|34958.7|34878.3|34963.9|34879.3|34958.1|34875.3|14
1649825520000|2022-04-13 04:52:00|34958.4|34879|34961.1|34876.6|34962.2|34881.1|34955.6|34874|13
1649825530000|2022-04-13 04:52:10|34959.2|34878.5|34951|34885.2|34961.9|34886.3|34950.1|34875.7|11
1649825540000|2022-04-13 04:52:20|34951.7|34884.2|34951.6|34886.3|34957.1|34893.7|34943.7|34881.8|14
1649825550000|2022-04-13 04:52:30|34943.9|34893.9|34943.7|34893.7|34943.9|34893.9|34943.7|34893.7|4
1649825560000|2022-04-13 04:52:40|34943.6|34893.6|34944.3|34894.3|34951.4|34894.9|34943.6|34885.1|5
1649825570000|2022-04-13 04:52:50|34945|34895|34953.2|34881.4|34953.2|34895|34945|34881.4|4
1649825580000|2022-04-13 04:53:00|34953.1|34884|34953.1|34886.6|34956.1|34886.6|34953|34884|8
1649825590000|2022-04-13 04:53:10|34956.5|34886.2|34953.1|34886.6|34961.4|34896|34946|34884.1|21
1649825600000|2022-04-13 04:53:20|34953.8|34886|34956.2|34884.2|34960.9|34886|34953.8|34883.3|13
1649825610000|2022-04-13 04:53:30|34955.6|34884.7|34992|34892.9|34997.7|34901.7|34945.3|34884.3|22
1649825620000|2022-04-13 04:53:40|34971.3|34901|34979.5|34898.6|34989.7|34901|34971.3|34892.1|18
1649825630000|2022-04-13 04:53:50|34978.3|34894.1|35004.5|34918.3|35019.5|34919|34978.3|34894.1|24
1649825640000|2022-04-13 04:54:00|35007.1|34916.8|35025.2|34915.5|35030.4|34927|35005.9|34909.3|26
1649825650000|2022-04-13 04:54:10|35028.7|34913.8|35030.6|34912.2|35030.6|34919.5|35021.9|34907.9|24
1649825660000|2022-04-13 04:54:20|35028.8|34914.7|35028.3|34920.6|35032|34920.9|35025.5|34912|22
1649825670000|2022-04-13 04:54:30|35027.2|34920.7|35024.9|34928.7|35029.3|34934.4|35017.1|34917.5|34
1649825680000|2022-04-13 04:54:40|35025.5|34929|35030.6|34929.4|35036.5|34931.3|35020.9|34921.7|28
1649825690000|2022-04-13 04:54:50|35038|34923.8|35034.8|34920.5|35039.8|34925.5|35032|34918.9|18
1649825700000|2022-04-13 04:55:00|35034.7|34920.3|35027.4|34926.6|35035.8|34930.5|35025.2|34920.3|21
1649825710000|2022-04-13 04:55:10|35028|34926.4|35010.8|34922.1|35029|34929.6|35010.8|34907.3|21
1649825720000|2022-04-13 04:55:20|35011.3|34920.8|35003.7|34908.5|35016.8|34925.1|35000.8|34905.7|32
1649825730000|2022-04-13 04:55:30|34999.7|34909.9|34997.5|34910.8|35003.9|34916.8|34992.9|34907.7|25
1649825740000|2022-04-13 04:55:40|34995.1|34911.2|35001.7|34902.4|35029.6|34918.1|34994.5|34901.2|32
1649825750000|2022-04-13 04:55:50|34994.4|34903.9|34995.6|34907.7|34999.5|34917.1|34981|34894.5|25
1649825760000|2022-04-13 04:56:00|34997.8|34911.9|35007.1|34906.1|35017.5|34915.6|34997.7|34904.6|29
1649825770000|2022-04-13 04:56:10|35005.8|34903.3|35004.1|34904.3|35006.6|34912.2|35002.6|34903.3|26
1649825780000|2022-04-13 04:56:20|35005.1|34904.6|35010.8|34905.1|35018.8|34913.6|35003.8|34895.6|26
1649825790000|2022-04-13 04:56:30|35011.9|34905.2|35006.6|34907.6|35014.9|34907.6|35006.6|34900.6|16
1649825800000|2022-04-13 04:56:40|35008.3|34906.4|35007.9|34908.2|35013.3|34908.4|35007.1|34901|19
1649825810000|2022-04-13 04:56:50|35008.3|34911.5|35005.3|34899.6|35012.5|34912.8|34998.4|34893.2|26
1649825820000|2022-04-13 04:57:00|35005.2|34904.9|35007.2|34910|35020.2|34919.2|34989.6|34896.4|30
1649825830000|2022-04-13 04:57:10|34998.1|34909.5|34994.3|34905.1|35012.6|34915.1|34989.1|34898.4|30
1649825840000|2022-04-13 04:57:20|34994.4|34905.8|35005.2|34908.2|35005.6|34919.1|34990|34898.4|18
1649825850000|2022-04-13 04:57:30|35008.9|34905.8|34991.4|34906.5|35015|34921.1|34988.6|34897.7|27
1649825860000|2022-04-13 04:57:40|34990.7|34907|34998.3|34910.2|34998.3|34910.2|34990.7|34901.7|16
1649825870000|2022-04-13 04:57:50|35005.6|34907|35016.8|34902.4|35020.8|34917.7|34990.8|34902.4|23
1649825880000|2022-04-13 04:58:00|35015.6|34903.5|35004.9|34911.4|35015.9|34911.4|35004.9|34903.4|13
1649825890000|2022-04-13 04:58:10|35008|34909.4|35001|34901.6|35010.7|34909.4|34992.5|34898.8|29
1649825900000|2022-04-13 04:58:20|35001.3|34899.8|34996.9|34904.2|35001.8|34907.8|34994.2|34895.8|22
1649825910000|2022-04-13 04:58:30|34997.6|34903.6|34999.2|34901.4|35000.7|34903.6|34996.9|34899.1|16
1649825920000|2022-04-13 04:58:40|35000.7|34899.9|35001.3|34901.4|35002.5|34902|35000.5|34899.5|10
1649825930000|2022-04-13 04:58:50|35002.6|34900|35002.6|34902|35007.9|34910.2|34987.2|34894.4|20
1649825940000|2022-04-13 04:59:00|34978.6|34913.7|35003.9|34897.8|35005.4|34913.7|34978.6|34896.6|23
1649825950000|2022-04-13 04:59:10|35001.7|34901.2|35002.3|34900|35006|34901.2|35001.7|34896.5|15
1649825960000|2022-04-13 04:59:20|35004.7|34896.6|34999.3|34902|35004.7|34907.6|34989.9|34896.6|14
1649825970000|2022-04-13 04:59:30|34998.9|34903.2|35001.6|34899.5|35001.8|34903.8|34997.4|34899.1|11
1649825980000|2022-04-13 04:59:40|35000.1|34901.5|35000.6|34895.9|35009|34903|34993|34889.5|20
1649825990000|2022-04-13 04:59:50|35000.8|34895.3|35000.7|34895.3|35007|34912.2|34990.9|34888.8|11
1649826000000|2022-04-13 05:00:00|34999.3|34898.1|35003.5|34896.7|35007.6|34907.6|34993.6|34886.8|26
1649826010000|2022-04-13 05:00:10|35001.7|34899.4|35006.4|34898.7|35006.4|34903.3|35000.3|34894.7|28
1649826020000|2022-04-13 05:00:20|35007.3|34897.7|34999.3|34897.2|35010.6|34902.9|34996.9|34893.9|28
1649826030000|2022-04-13 05:00:30|35001.2|34894.5|35005.8|34894.9|35007.6|34898.3|34998.5|34892.7|17
1649826040000|2022-04-13 05:00:40|35009.3|34892.8|34998.5|34896.4|35011.2|34896.7|34998.3|34890.3|20
1649826050000|2022-04-13 05:00:50|34998.7|34895.7|35002.4|34894.4|35002.4|34897.8|34997.8|34893.3|13
1649826060000|2022-04-13 05:01:00|35001.2|34894.8|35004.7|34895.5|35009.3|34895.7|35001|34889.2|21
1649826070000|2022-04-13 05:01:10|35006|34891.3|34993.8|34900.4|35008.5|34900.9|34993.1|34890.5|16
1649826080000|2022-04-13 05:01:20|34994.5|34901.6|35004.3|34895|35004.3|34901.6|34994.5|34891.6|17
1649826090000|2022-04-13 05:01:30|35003.4|34894.5|35004.8|34893.4|35012|34911|34984.9|34886.7|20
1649826100000|2022-04-13 05:01:40|35006.5|34886.5|35004.4|34891.4|35009.4|34893.2|35003.9|34886.5|24
1649826110000|2022-04-13 05:01:50|35005.2|34893.2|35007.9|34889.2|35010.1|34895.4|34995.6|34888|15
1649826120000|2022-04-13 05:02:00|35009.5|34889.5|35010.2|34892.2|35010.4|34893.2|35007|34888.8|28
1649826130000|2022-04-13 05:02:10|35009.3|34891.8|35006.9|34895.9|35009.3|34902.9|34993.3|34891|17
1649826140000|2022-04-13 05:02:20|35007.7|34895.1|35009.7|34899.3|35009.9|34901.6|35003.1|34893.6|21
1649826150000|2022-04-13 05:02:30|35014|34894|35013.5|34893.5|35014.4|34896.4|35013.1|34893.1|21
1649826160000|2022-04-13 05:02:40|35013.8|34893.8|35013.6|34893.6|35015.1|34896.6|35012.9|34892.9|16
1649826170000|2022-04-13 05:02:50|35013.4|34893.4|35003.4|34904.7|35014.4|34908.9|35000.4|34892.9|19
1649826180000|2022-04-13 05:03:00|35008.2|34898.3|35014.2|34894.2|35015.3|34898.3|35008.2|34893.8|22
1649826190000|2022-04-13 05:03:10|35013.8|34893.8|35003.7|34905.1|35015|34906.2|35002.3|34893.8|11
1649826200000|2022-04-13 05:03:20|35003.6|34903.7|35010.5|34898.9|35013.2|34903.7|35003.6|34896.4|12
1649826210000|2022-04-13 05:03:30|35012|34898.2|35012.7|34894.4|35014.1|34898.2|35012|34892.6|15
1649826220000|2022-04-13 05:03:40|35012.8|34893.5|35009.7|34897.8|35013.7|34908.6|34999.5|34892.7|17
1649826230000|2022-04-13 05:03:50|35008.2|34899.8|35003.1|34905.6|35008.6|34906.1|35003|34898.9|10
1649826240000|2022-04-13 05:04:00|35003|34906.1|35013.6|34903.8|35014.4|34906.1|35003|34893.3|22
1649826250000|2022-04-13 05:04:10|35014.1|34903.9|35011.4|34910.5|35014.1|34910.8|35010.2|34898.3|23
1649826260000|2022-04-13 05:04:20|35011.9|34909|35014.8|34916.3|35015.9|34917.1|35010.3|34908|21
1649826270000|2022-04-13 05:04:30|35003|34919.3|35005.7|34913.5|35013|34921.8|35003|34907|23
1649826280000|2022-04-13 05:04:40|35006.1|34910.3|34992.3|34890.4|35010.8|34913.2|34992.3|34881.7|22
1649826290000|2022-04-13 05:04:50|34992|34891.8|35005.9|34885.9|35007|34893.2|34992|34881|18
1649826300000|2022-04-13 05:05:00|35004.7|34884.1|34999.6|34895.7|35008.3|34895.7|34999.6|34884.1|14
1649826310000|2022-04-13 05:05:10|35001.7|34893.3|35002.7|34885.6|35002.7|34894.2|34998.1|34885.6|10
1649826320000|2022-04-13 05:05:20|35005.5|34886.2|34989.9|34904.5|35005.5|34904.5|34989.5|34883.7|19
1649826330000|2022-04-13 05:05:30|34991|34895|34997.4|34901.5|34997.9|34912.2|34991|34895|18
1649826340000|2022-04-13 05:05:40|34995.5|34904.1|34993.5|34901.1|34999.5|34905.3|34993.5|34895.2|14
1649826350000|2022-04-13 05:05:50|34996.5|34901.6|34995|34903.2|34998.1|34903.2|34995|34896.9|12
1649826360000|2022-04-13 05:06:00|34993.3|34903.5|34999.3|34901.7|35004.8|34903.5|34993.3|34896.3|15
1649826370000|2022-04-13 05:06:10|34998.6|34899.3|35003.6|34896.8|35003.7|34899.4|34998.6|34896.3|15
1649826380000|2022-04-13 05:06:20|35001.8|34898|35002.4|34903.3|35006.3|34903.7|35001.8|34895.3|21
1649826390000|2022-04-13 05:06:30|35001.6|34899|35003.3|34888.8|35009.4|34899|35001.6|34886|31
1649826400000|2022-04-13 05:06:40|35002.2|34891.1|35005.1|34886.9|35005.8|34891.7|35001.3|34886.3|21
1649826410000|2022-04-13 05:06:50|34999.8|34898.1|35002.8|34893.5|35005.6|34898.1|34999.8|34892.4|20
1649826420000|2022-04-13 05:07:00|35002.5|34894|35001|34897.2|35005.4|34897.2|35001|34892.7|17
1649826430000|2022-04-13 05:07:10|35000|34898.7|35008.9|34890.3|35010.6|34898.7|34999.6|34889.3|16
1649826440000|2022-04-13 05:07:20|35010.3|34890.9|35007.7|34896.4|35012|34901.6|35002|34889.5|22
1649826450000|2022-04-13 05:07:30|35012.1|34893.4|35008|34896.6|35012.9|34898.4|35007|34892|18
1649826460000|2022-04-13 05:07:40|35009.4|34896|35009.6|34899|35013.2|34902.2|35006.5|34894.3|15
1649826470000|2022-04-13 05:07:50|35009.3|34900.6|35009.5|34901.8|35013.2|34903.9|35007.4|34899.3|13
1649826480000|2022-04-13 05:08:00|35012.2|34900.8|35013.3|34903.4|35016.9|34909.5|35003.4|34894.1|22
1649826490000|2022-04-13 05:08:10|35018|34898|35017.3|34897.3|35018.4|34901.1|35014.8|34895.1|24
1649826500000|2022-04-13 05:08:20|35018.1|34898.1|35015.4|34900.6|35018.6|34900.6|35015.4|34896.4|18
1649826510000|2022-04-13 05:08:30|35011|34909.4|35006.2|34903.9|35013|34909.7|35006.2|34903.5|19
1649826520000|2022-04-13 05:08:40|35005.4|34906.3|35005.5|34901.9|35014.2|34906.3|35004.9|34899.3|17
1649826530000|2022-04-13 05:08:50|35013.8|34900.8|35013.9|34893.9|35014.6|34907.7|34999.1|34893.9|18
1649826540000|2022-04-13 05:09:00|35013.4|34893.4|35007.2|34905.2|35013.4|34907.9|35000|34892|17
1649826550000|2022-04-13 05:09:10|35008|34903.7|35011.8|34901.5|35013.9|34905.6|35007.8|34899.6|11
1649826560000|2022-04-13 05:09:20|35010.3|34903.3|35014.1|34899.6|35016.5|34906.2|35007.7|34898.5|12
1649826570000|2022-04-13 05:09:30|35015.1|34902.4|35008.5|34911.4|35016.7|34912.8|35006.1|34899.4|12
1649826580000|2022-04-13 05:09:40|35005.8|34913.1|35005|34904.6|35014.9|34913.1|35004.7|34899.5|16
1649826590000|2022-04-13 05:09:50|35007.1|34904.1|35009.2|34894.9|35013.1|34905.9|35005.8|34893.1|17
1649826600000|2022-04-13 05:10:00|35014.7|34896.1|35010|34893.9|35014.7|34899.5|35006.5|34893.1|19
1649826610000|2022-04-13 05:10:10|35009.9|34894.5|35000.7|34908.1|35011.7|34908.1|35000.6|34892.6|14
1649826620000|2022-04-13 05:10:20|35002.9|34907|35011.5|34899|35011.5|34907.1|35002.9|34899|13
1649826630000|2022-04-13 05:10:30|35014.1|34900|34997.8|34905.7|35014.4|34905.7|34997.8|34895.7|8
1649826640000|2022-04-13 05:10:40|35001.9|34902.1|35012.6|34899.2|35012.6|34906.3|35001.2|34899|10
1649826650000|2022-04-13 05:10:50|35013.8|34895.9|35011.1|34896.5|35015.7|34902.2|35008.4|34895.9|12
1649826660000|2022-04-13 05:11:00|35010.5|34898.5|34999.3|34905.9|35011.7|34912.1|34994.2|34895|16
1649826670000|2022-04-13 05:11:10|34998.6|34903.2|34999.9|34910.5|35006.3|34912.6|34990.3|34903.2|14
1649826680000|2022-04-13 05:11:20|35002.3|34910.4|35009.3|34898.4|35012.6|34910.4|35002.1|34892.4|16
1649826690000|2022-04-13 05:11:30|35008.9|34896.5|35009.3|34894.4|35015.6|34896.5|35008.9|34893.7|14
1649826700000|2022-04-13 05:11:40|35014.5|34894.5|35013.8|34893.8|35014.5|34912.1|34989.2|34893.7|13
1649826710000|2022-04-13 05:11:50|35015.8|34896|35014.1|34906.2|35016.5|34916.4|35000.5|34896|20
1649826720000|2022-04-13 05:12:00|35015.8|34906.5|35012|34892.4|35016.4|34906.7|35002.9|34890.9|23
1649826730000|2022-04-13 05:12:10|35009.8|34895.6|35010.1|34894.2|35013.9|34899.2|35009.1|34892|17
1649826740000|2022-04-13 05:12:20|35009.1|34896.7|35007.2|34899|35009.1|34899|35007.2|34896.7|6
1649826750000|2022-04-13 05:12:30|35008.1|34898.9|35005|34903.2|35012.4|34903.2|35003|34892|18
1649826760000|2022-04-13 05:12:40|35003.2|34905.5|35011.2|34895|35013.3|34905.5|35003.2|34891|12
1649826770000|2022-04-13 05:12:50|35014.3|34894.3|35010.8|34890.8|35014.3|34904.8|35001.1|34887.9|20
1649826780000|2022-04-13 05:13:00|35012.5|34894.3|35010.5|34899.6|35014.2|34899.6|35010.5|34892.5|12
1649826790000|2022-04-13 05:13:10|35012.9|34895.7|35013.2|34893.2|35013.4|34895.7|35011|34892.5|12
1649826800000|2022-04-13 05:13:20|35003.1|34903.4|35008.5|34898.5|35011.1|34903.7|35003|34896|16
1649826810000|2022-04-13 05:13:30|35008.9|34897.5|35010.3|34895.7|35011.9|34899.4|35007.4|34891.9|8
1649826820000|2022-04-13 05:13:40|35011.6|34891.6|34999.1|34912.8|35014.5|34914.1|34997.6|34891.6|14
1649826830000|2022-04-13 05:13:50|35002.8|34909.4|35007.7|34895.6|35015.5|34918.7|34984.8|34891.2|15
1649826840000|2022-04-13 05:14:00|35010|34890|35005.2|34904.3|35013.9|34910|35000.4|34890|20
1649826850000|2022-04-13 05:14:10|35006.6|34902.1|35009|34895.6|35010|34902.3|35005.7|34895.5|12
1649826860000|2022-04-13 05:14:20|35011.3|34894.9|35008.5|34896.6|35011.3|34909.9|35001.1|34894.2|12
1649826870000|2022-04-13 05:14:30|35010.2|34890.2|35014.1|34894.1|35014.7|34906.9|34998.2|34890.2|14
1649826880000|2022-04-13 05:14:40|35013.7|34893.7|35012|34895.2|35013.7|34896.2|35008.6|34890|14
1649826890000|2022-04-13 05:14:50|35010.7|34897.5|35001.5|34905|35011|34905.9|34999.7|34894.1|12
1649826900000|2022-04-13 05:15:00|35001.2|34904.5|35010.4|34895.3|35013|34904.5|35001.1|34893.1|16
1649826910000|2022-04-13 05:15:10|35011.6|34893.5|35005.8|34899.1|35011.7|34903.2|35001.8|34891.5|17
1649826920000|2022-04-13 05:15:20|35004|34900.8|35003.8|34899.9|35005.8|34907.4|34995.4|34897.9|8
1649826930000|2022-04-13 05:15:30|35004.3|34898.7|35011.3|34895.4|35013.1|34906.4|35003.4|34892.7|12
1649826940000|2022-04-13 05:15:40|35012.6|34893.9|35007|34900.1|35012.9|34900.1|35007|34892.6|10
1649826950000|2022-04-13 05:15:50|35008|34899.5|35001.6|34908.1|35010.7|34910.6|34999.1|34894|12
1649826960000|2022-04-13 05:16:00|35001.4|34907.9|35012.7|34892.7|35013.4|34907.9|35001.4|34892.7|16
1649826970000|2022-04-13 05:16:10|35012.2|34892.2|35011.2|34895.5|35012.9|34895.5|35011.2|34892.2|10
1649826980000|2022-04-13 05:16:20|35011|34893.5|35001.3|34908.7|35012.1|34911.4|34998.8|34891.9|11
1649826990000|2022-04-13 05:16:30|35001.4|34908.6|35011.6|34891.6|35011.6|34908.7|35000.9|34890.5|10
1649827000000|2022-04-13 05:16:40|35011.7|34892.6|35011.5|34891.5|35011.9|34906.2|35002|34890.7|17
1649827010000|2022-04-13 05:16:50|35011.1|34891.1|35012.9|34892.9|35012.9|34894|35008.6|34889.4|15
1649827020000|2022-04-13 05:17:00|35012.1|34892.1|35009.2|34899|35012.1|34905.1|35003.4|34891.1|17
1649827030000|2022-04-13 05:17:10|35009.6|34898.3|35011.1|34893.9|35012.5|34898.3|35009.4|34890.8|13
1649827040000|2022-04-13 05:17:20|35014|34894|35012.6|34892.6|35014.1|34910.2|35000.8|34891.3|14
1649827050000|2022-04-13 05:17:30|35012.8|34892.8|35012.2|34894.9|35013.5|34898|35008.9|34892.5|15
1649827060000|2022-04-13 05:17:40|35014.4|34894.4|35011.4|34894.3|35014.4|34897.3|35009.6|34893.1|7
1649827070000|2022-04-13 05:17:50|35010.6|34895.9|35008.5|34896.5|35013|34908.5|35002.4|34895|17
1649827080000|2022-04-13 05:18:00|35008.4|34896.4|34998.7|34903.5|35009.2|34903.5|34998.7|34894|17
1649827090000|2022-04-13 05:18:10|35000.6|34900|35011.2|34891.2|35011.7|34904.3|35000.3|34890.6|19
1649827100000|2022-04-13 05:18:20|35011.1|34891.1|34995.7|34904.7|35012.2|34907.9|34992.8|34890.6|16
1649827110000|2022-04-13 05:18:30|34999.5|34907.1|34999.8|34906.5|35003.9|34907.1|34998.9|34897.8|13
1649827120000|2022-04-13 05:18:40|34999.3|34906|35007.2|34896.8|35012|34906|34999.3|34890.7|18
1649827130000|2022-04-13 05:18:50|35004.6|34899.4|35004.8|34902.9|35010.2|34904|35004.4|34894.9|15
1649827140000|2022-04-13 05:19:00|35008.3|34899.7|35010.9|34890.9|35011.7|34899.7|35008|34890|22
1649827150000|2022-04-13 05:19:10|35011.3|34891.3|35008.3|34896.7|35011.7|34906.8|35001.7|34890.5|16
1649827160000|2022-04-13 05:19:20|35007.7|34897.2|35002.9|34903.1|35007.9|34903.1|35002.9|34897.2|7
1649827170000|2022-04-13 05:19:30|35006.3|34898.5|35009.9|34895.1|35012.1|34898.5|35006.3|34891.8|14
1649827180000|2022-04-13 05:19:40|35008.8|34895.9|35006|34902.8|35012.9|34902.8|35006|34892.2|6
1649827190000|2022-04-13 05:19:50|35006.6|34901.5|35003.6|34897.2|35009|34903.7|35003.6|34897.2|9
1649827200000|2022-04-13 05:20:00|35004.7|34901.7|35015.3|34900.5|35019|34905.3|35004.7|34891.6|17
1649827210000|2022-04-13 05:20:10|35013.5|34902.6|35008.5|34902.2|35014.9|34908.5|35005.3|34901.3|23
1649827220000|2022-04-13 05:20:20|35009|34901.7|35004|34905.5|35009.2|34910.7|34994.7|34901.7|21
1649827230000|2022-04-13 05:20:30|35004.1|34905.7|35000.5|34908.5|35005.5|34908.5|35000.5|34905.2|12
1649827240000|2022-04-13 05:20:40|35003.2|34905.3|35007.9|34901.4|35009.5|34905.6|35003|34901.1|10
1649827250000|2022-04-13 05:20:50|35007.1|34902.4|34993.8|34908.4|35007.8|34915.7|34991.3|34901.5|13
1649827260000|2022-04-13 05:21:00|34993.1|34907.9|35003.9|34914.1|35003.9|34932.5|34978.7|34907.9|20
1649827270000|2022-04-13 05:21:10|34999.1|34914.9|34994.1|34910.5|34999.1|34915.7|34991.5|34910.5|11
1649827280000|2022-04-13 05:21:20|34993.3|34911.3|34989.6|34919.3|34994.2|34920.2|34989.1|34908.6|17
1649827290000|2022-04-13 05:21:30|34990.9|34918.4|34993.6|34909|34993.6|34920.1|34990.2|34908|14
1649827300000|2022-04-13 05:21:40|34992.9|34927.3|34997.6|34913.1|34997.7|34927.3|34976.7|34908.4|17
1649827310000|2022-04-13 05:21:50|34992.4|34909|34989.3|34919.2|34993|34927.8|34977.8|34909|14
1649827320000|2022-04-13 05:22:00|34987.1|34920.9|34999.4|34912.5|35002|34920.9|34987.1|34908.4|15
1649827330000|2022-04-13 05:22:10|35000.3|34911.9|34987.6|34915.2|35000.3|34927.8|34977.8|34911.9|8
1649827340000|2022-04-13 05:22:20|34989.4|34915.3|34985.7|34916.3|34989.6|34924.1|34974.1|34914.6|15
1649827350000|2022-04-13 05:22:30|34997|34913.7|34997.3|34913.1|34997.6|34913.7|34997|34908.1|10
1649827360000|2022-04-13 05:22:40|34997.5|34912.1|34997.7|34911.7|34997.7|34912.7|34997.5|34910.5|10
1649827370000|2022-04-13 05:22:50|34974.3|34910.7|35001.1|34911.7|35005.9|34924.3|34974.1|34910.7|11
1649827380000|2022-04-13 05:23:00|35001.8|34912.3|35001.8|34913.1|35001.8|34915.9|35000|34910.1|15
1649827390000|2022-04-13 05:23:10|35001.6|34913.2|34990.9|34917.6|35002.4|34920.7|34984.8|34912.4|15
1649827400000|2022-04-13 05:23:20|34988.6|34917.2|34990.9|34920.2|34990.9|34920.4|34988.6|34917.2|6
1649827410000|2022-04-13 05:23:30|34988.6|34917|34979.2|34929.2|35000.2|34929.2|34977.4|34917|14
1649827420000|2022-04-13 05:23:40|34978.2|34928.2|34986.7|34921.3|35000.1|34928.2|34974.1|34908.5|24
1649827430000|2022-04-13 05:23:50|34976.8|34926.8|34997|34917.5|34997|34926.8|34976.8|34911.4|10
1649827440000|2022-04-13 05:24:00|34998|34917.2|34987|34921.4|34998.1|34929.8|34977.8|34914.9|17
1649827450000|2022-04-13 05:24:10|34988.1|34920.8|34999.4|34927.8|34999.4|34927.8|34988|34920.8|10
1649827460000|2022-04-13 05:24:20|34999.2|34928|34981.9|34931.9|34999.2|34932|34980.8|34928|7
1649827470000|2022-04-13 05:24:30|34982.8|34932.8|34996.7|34923.1|34996.7|34932.8|34979.4|34923|8
1649827480000|2022-04-13 05:24:40|34996.3|34922.1|34996|34924.7|34996.3|34924.7|34996|34922.1|9
1649827490000|2022-04-13 05:24:50|34995.7|34924.9|34963.4|34943.4|34995.7|34945.5|34963.4|34923.6|9
1649827500000|2022-04-13 05:25:00|34964.1|34944.1|34992.6|34927.7|34992.6|34944.7|34964.1|34913.6|9
1649827510000|2022-04-13 05:25:10|34963|34943|34965.9|34945.9|34966|34946|34963|34943|9
1649827520000|2022-04-13 05:25:20|34966.8|34946.8|34988.4|34925.8|34991.7|34947.2|34966.7|34925.6|6
1649827530000|2022-04-13 05:25:30|34988.3|34925.7|34975.5|34925.5|34989.1|34926.5|34975.5|34925.5|9
1649827540000|2022-04-13 05:25:40|34965.2|34945.2|34967.3|34947.3|34967.4|34947.4|34965.2|34945.2|5
1649827550000|2022-04-13 05:25:50|34966.7|34946.7|34987.1|34917.5|34989|34946.7|34964.8|34912.3|17
1649827560000|2022-04-13 05:26:00|34987.4|34919.9|34988.3|34923.2|34988.5|34924.1|34987.4|34919.9|9
1649827570000|2022-04-13 05:26:10|34988.4|34922.5|34960.5|34940.5|34989.2|34945.3|34960.5|34920.1|10
1649827580000|2022-04-13 05:26:20|34963.7|34943.7|34963.9|34943.9|34963.9|34943.9|34961.7|34941.7|5
1649827590000|2022-04-13 05:26:30|34963.8|34943.8|34965.5|34945.5|34966.2|34946.2|34959.6|34939.6|10
1649827600000|2022-04-13 05:26:40|34965.9|34945.9|34992.6|34910.5|34992.6|34946.9|34965.5|34910.5|16
1649827610000|2022-04-13 05:26:50|34993.2|34909.8|34978.2|34928.2|34998.8|34928.2|34978.2|34909.6|13
1649827620000|2022-04-13 05:27:00|34974|34924|34989.4|34913.4|34990.4|34927.4|34974|34911.7|21
1649827630000|2022-04-13 05:27:10|34990|34912.9|34979.5|34915.6|34992.1|34918.3|34979.5|34911.4|12
1649827640000|2022-04-13 05:27:20|34980|34915.8|34974.5|34924.5|34982.1|34924.9|34974.5|34911.3|18
1649827650000|2022-04-13 05:27:30|34980.4|34910.6|34983|34919.4|34989.3|34925|34975|34907.7|12
1649827660000|2022-04-13 05:27:40|34982.7|34919.3|34986.4|34907.8|34989.4|34919.3|34982.4|34907.3|15
1649827670000|2022-04-13 05:27:50|34986.3|34914.1|34980.5|34912.9|34987.1|34925|34975|34907.1|13
1649827680000|2022-04-13 05:28:00|34975.4|34925.4|34978|34913.5|34978.9|34925.4|34975.2|34908.4|8
1649827690000|2022-04-13 05:28:10|34978.9|34916.4|34983.3|34920|34983.7|34926.1|34975.5|34911.5|11
1649827700000|2022-04-13 05:28:20|34971.5|34909.8|34978.2|34915|34979.2|34922.2|34971.1|34909.8|14
1649827710000|2022-04-13 05:28:30|34973.4|34923.4|34979.1|34912|34979.1|34923.4|34973.4|34910.3|7
1649827720000|2022-04-13 05:28:40|34982.9|34911.2|34978.7|34911.1|34982.9|34925.8|34971.2|34910.2|13
1649827730000|2022-04-13 05:28:50|34973|34923|34982.3|34908.1|34982.3|34923|34973|34908.1|14
1649827740000|2022-04-13 05:29:00|34971|34921|34974.9|34924.9|34977.1|34924.9|34971|34911|9
1649827750000|2022-04-13 05:29:10|34975.5|34925.5|34982.6|34908.1|34983.6|34925.8|34975.5|34907.8|12
1649827760000|2022-04-13 05:29:20|34982.7|34910.6|34982.4|34908.9|34982.7|34916.1|34982.3|34907.6|9
1649827770000|2022-04-13 05:29:30|34971.8|34921.8|34985.5|34907.1|34988.9|34922.7|34971.3|34904.8|17
1649827780000|2022-04-13 05:29:40|34986|34908|34982.2|34918.1|34986|34918.1|34982.2|34906.9|11
1649827790000|2022-04-13 05:29:50|34982.3|34917.3|34982.3|34916.6|34982.3|34918.1|34982.3|34916.6|4
1649827800000|2022-04-13 05:30:00|34982.2|34918|34979.6|34914.5|34985.2|34924.3|34972.7|34910.3|15
1649827810000|2022-04-13 05:30:10|34979.5|34913.8|34976.5|34913.8|34979.8|34921.7|34966.7|34913.8|19
1649827820000|2022-04-13 05:30:20|34969.3|34919.3|34970.7|34920.7|34977.6|34920.7|34969.3|34912.7|10
1649827830000|2022-04-13 05:30:30|34970.4|34920.4|34982.7|34918.8|34983.3|34922.1|34970.4|34915.5|12
1649827840000|2022-04-13 05:30:40|34980.2|34916.9|34953.4|34933.4|34980.2|34933.4|34952.8|34914.7|5
1649827850000|2022-04-13 05:30:50|34955.1|34935.1|34957.8|34937.8|34983.2|34938.7|34954.5|34915.4|12
1649827860000|2022-04-13 05:31:00|34983|34918.4|34967|34917|34989.4|34930.4|34950.4|34888.3|21
1649827870000|2022-04-13 05:31:10|34967.1|34917.1|34970.9|34908|34976.9|34917.1|34962.6|34905.8|7
1649827880000|2022-04-13 05:31:20|34964.7|34914.7|34964.6|34914.6|34964.7|34914.7|34964.1|34914.1|4
1649827890000|2022-04-13 05:31:30|34971.6|34907|34974.9|34908.5|34974.9|34908.5|34970.8|34907|4
1649827900000|2022-04-13 05:31:40|34974.8|34908.3|34963|34913|34975.3|34913.2|34962.4|34907.6|8
1649827910000|2022-04-13 05:31:50|34962.5|34912.5|34964.4|34914.4|34964.4|34914.4|34962.5|34912.5|4
1649827920000|2022-04-13 05:32:00|34983.7|34899.1|34961.2|34911.2|34983.7|34913.6|34960.2|34899|22
1649827930000|2022-04-13 05:32:10|34961.3|34911.3|34960.5|34910.5|34961.3|34911.3|34960.1|34910.1|6
1649827940000|2022-04-13 05:32:20|34960.4|34910.4|34962.9|34912.9|34969.8|34912.9|34960.3|34905.2|10
1649827950000|2022-04-13 05:32:30|34962.8|34912.8|34971.1|34905.3|34974.4|34913|34962.8|34904.5|13
1649827960000|2022-04-13 05:32:40|34971.2|34905|34961.9|34911.9|34972.2|34912|34961.9|34905|4
1649827970000|2022-04-13 05:32:50|34962|34912|34962|34912|34980.4|34912|34961.9|34898.5|4
1649827980000|2022-04-13 05:33:00|34970.8|34903.8|34961|34911|34972.6|34912|34961|34902.6|10
1649827990000|2022-04-13 05:33:10|34961.1|34911.1|34961.1|34911.1|34961.3|34911.3|34961|34911|4
1649828000000|2022-04-13 05:33:20|34982.2|34892.5|34975.7|34901.4|34983.8|34912.7|34961.4|34892.5|9
1649828010000|2022-04-13 05:33:30|34963|34913|34982|34888.2|34985.1|34913|34960.1|34887.5|20
1649828020000|2022-04-13 05:33:40|34980.5|34889.6|34982.1|34888.1|34984.5|34891.6|34979.1|34886.8|17
1649828030000|2022-04-13 05:33:50|34983.3|34887.6|34977|34893.4|34985.6|34895.2|34975.2|34886.4|13
1649828040000|2022-04-13 05:34:00|34969|34899.7|34984|34893.6|34984|34906|34968.8|34893.6|19
1649828050000|2022-04-13 05:34:10|34978.7|34898|34970.6|34901.9|34981.9|34903.4|34968.7|34895|17
1649828060000|2022-04-13 05:34:20|34978|34902.3|34977.9|34898.2|34980.7|34902.3|34969.7|34898.2|25
1649828070000|2022-04-13 05:34:30|34979.4|34897.4|34971.3|34892.4|34984.6|34909.7|34959.3|34889.2|30
1649828080000|2022-04-13 05:34:40|34971|34894|34975.9|34894.3|34978.6|34903.7|34969|34892.9|14
1649828090000|2022-04-13 05:34:50|34975.2|34893.7|34966.3|34902|34975.8|34911|34958.7|34893.7|19
1649828100000|2022-04-13 05:35:00|34965.9|34902.1|34959.8|34909.8|34974.6|34909.8|34959.5|34894.4|14
1649828110000|2022-04-13 05:35:10|34959.7|34909.7|34972.1|34903|34973.3|34910.1|34959|34903|13
1649828120000|2022-04-13 05:35:20|34973.5|34901.7|34970|34901.9|34973.5|34902|34969.4|34901.2|10
1649828130000|2022-04-13 05:35:30|34971.5|34901.5|34978.7|34887.9|34979.3|34910|34957.3|34887|18
1649828140000|2022-04-13 05:35:40|34981.6|34885.4|34980.2|34888.5|34981.6|34892.6|34973.3|34885.4|20
1649828150000|2022-04-13 05:35:50|34979.9|34888.7|34972.5|34892.8|34979.9|34898|34968.9|34888.7|25
1649828160000|2022-04-13 05:36:00|34971.8|34892.4|34964.6|34900.9|34973.7|34901|34964|34891.1|15
1649828170000|2022-04-13 05:36:10|34963.7|34901.3|34965.8|34896.7|34967|34907.2|34957.2|34896.7|15
1649828180000|2022-04-13 05:36:20|34964.5|34897|34965.1|34893.5|34973.6|34906.6|34956.6|34885.5|18
1649828190000|2022-04-13 05:36:30|34966.5|34890.9|34967.2|34890|34969.8|34903.9|34953.9|34888.3|13
1649828200000|2022-04-13 05:36:40|34968|34889.5|34970.2|34886.2|34971.4|34896.5|34960.4|34886.2|14
1649828210000|2022-04-13 05:36:50|34969.4|34887.3|34962.4|34893|34970.6|34896.2|34960.3|34886.1|8
1649828220000|2022-04-13 05:37:00|34953.6|34903.6|34959.2|34894.3|34963.9|34903.9|34953.4|34893.1|17
1649828230000|2022-04-13 05:37:10|34960.3|34894|34963.8|34894.8|34965.2|34895.4|34959.6|34893.5|12
1649828240000|2022-04-13 05:37:20|34954.5|34904.5|34951.5|34901.5|34954.5|34904.5|34951.5|34901.5|14
1649828250000|2022-04-13 05:37:30|34951.8|34901.8|34973.3|34879.4|34973.9|34901.8|34951.8|34878.8|21
1649828260000|2022-04-13 05:37:40|34974.1|34880.3|34972.8|34880.2|34974.7|34882.6|34971.8|34879.1|24
1649828270000|2022-04-13 05:37:50|34968.7|34885.5|34969.2|34883.6|34970.8|34885.5|34968.7|34881.8|16
1649828280000|2022-04-13 05:38:00|34970.7|34882.5|34958.8|34893.2|34971.2|34893.2|34958.6|34881.3|12
1649828290000|2022-04-13 05:38:10|34953.5|34903.5|34959.9|34893.7|34962.4|34903.8|34951.9|34893.2|19
1649828300000|2022-04-13 05:38:20|34950|34900|34964.9|34889.1|34968.4|34900|34949.6|34887.2|11
1649828310000|2022-04-13 05:38:30|34965.3|34888.8|34963.1|34891.4|34965.3|34891.6|34963.1|34888.8|8
1649828320000|2022-04-13 05:38:40|34953.7|34903.7|34959.1|34895.3|34961.4|34903.7|34952.6|34895|12
1649828330000|2022-04-13 05:38:50|34960.6|34894.8|34947.2|34897.2|34960.6|34900.8|34947.1|34894.8|9
1649828340000|2022-04-13 05:39:00|34947.1|34897.1|34948.9|34898.9|34949.4|34899.4|34947|34897|6
1649828350000|2022-04-13 05:39:10|34949.2|34899.2|34960.5|34891.6|34961.5|34899.2|34948.1|34890.9|13
1649828360000|2022-04-13 05:39:20|34948.2|34898.2|34953.4|34889.9|34970.8|34898.2|34948|34883.3|18
1649828370000|2022-04-13 05:39:30|34959.2|34888.8|34931.8|34911.8|34959.2|34911.8|34929.3|34888.8|14
1649828380000|2022-04-13 05:39:40|34931.4|34911.4|34955.9|34893.1|34956.9|34911.4|34931.4|34893|7
1649828390000|2022-04-13 05:39:50|34956.2|34893|34932.3|34912.3|34959.3|34912.3|34931.5|34892.2|11
1649828400000|2022-04-13 05:40:00|34931.6|34911.6|34933.3|34913.3|34933.3|34913.3|34931.6|34911.6|7
1649828410000|2022-04-13 05:40:10|34933.4|34913.4|34958.1|34890.9|34958.1|34913.8|34931.4|34889.3|17
1649828420000|2022-04-13 05:40:20|34957.3|34891.4|34948.9|34898.9|34957.3|34900.3|34948.3|34891.4|13
1649828430000|2022-04-13 05:40:30|34948.8|34898.8|34947.3|34897.3|34950.7|34900.7|34947.3|34897.3|9
1649828440000|2022-04-13 05:40:40|34948.4|34898.4|34933.4|34913.4|34951.7|34914|34933.3|34897.3|16
1649828450000|2022-04-13 05:40:50|34933.2|34913.2|34933.6|34913.6|34933.6|34913.6|34933.2|34913.2|2
1649828460000|2022-04-13 05:41:00|34933.9|34913.9|34959.3|34892.8|34961.8|34913.9|34933.9|34892.1|5
1649828470000|2022-04-13 05:41:10|34960.3|34892.5|34945.8|34895.8|34960.3|34895.8|34943.5|34886.1|12
1649828480000|2022-04-13 05:41:20|34945|34895|34945|34895|34945.8|34895.8|34944.4|34894.4|6
1649828490000|2022-04-13 05:41:30|34949.3|34899.3|34948.3|34898.3|34962.3|34899.3|34948.3|34893.2|7
1649828500000|2022-04-13 05:41:40|34948.5|34898.5|34964.5|34892.7|34965.7|34901.1|34948.1|34891.3|16
1649828510000|2022-04-13 05:41:50|34959.8|34893.7|34946.7|34896.7|34966.1|34898.3|34946.7|34888.6|13
1649828520000|2022-04-13 05:42:00|34946.8|34896.8|34947.7|34897.7|34952.5|34899.6|34946|34888.4|12
1649828530000|2022-04-13 05:42:10|34947.5|34897.5|34947.7|34897.7|34947.7|34897.7|34947.3|34897.3|6
1649828540000|2022-04-13 05:42:20|34959.4|34889.6|34955.1|34889.9|34962.2|34891|34954.4|34889|9
1649828550000|2022-04-13 05:42:30|34961.1|34892|34947.3|34897.3|34961.1|34898.2|34947|34892|8
1649828560000|2022-04-13 05:42:40|34930.1|34910.1|34948.7|34898.7|34962.5|34913.9|34930.1|34893.3|16
1649828570000|2022-04-13 05:42:50|34948.6|34898.6|34948.2|34898.2|34956.5|34898.7|34948.2|34891.8|7
1649828580000|2022-04-13 05:43:00|34948.3|34898.3|34955.7|34892.6|34961.7|34898.3|34947.3|34887.9|11
1649828590000|2022-04-13 05:43:10|34948.7|34898.7|34958.2|34895.1|34958.2|34900.5|34948.7|34895.1|5
1649828600000|2022-04-13 05:43:20|34960.2|34894|34948.8|34898.8|34960.2|34901.2|34948.8|34893.7|15
1649828610000|2022-04-13 05:43:30|34948.9|34898.9|34954|34891|34959.1|34899.3|34947.5|34890|19
1649828620000|2022-04-13 05:43:40|34954.6|34891.3|34945.6|34895.6|34961.2|34897.7|34943.2|34883.7|13
1649828630000|2022-04-13 05:43:50|34947.3|34897.3|34955.2|34887.2|34958.6|34897.5|34946.4|34885.1|19
1649828640000|2022-04-13 05:44:00|34955.3|34886.3|34955.5|34888.8|34955.8|34891.3|34954|34886.2|16
1649828650000|2022-04-13 05:44:10|34955.6|34889.2|34953.4|34890.5|34955.6|34890.6|34953.3|34888.1|14
1649828660000|2022-04-13 05:44:20|34947|34897|34955.2|34884.3|34957.5|34897.1|34945.8|34883|13
1649828670000|2022-04-13 05:44:30|34955|34884.6|34956.4|34889.5|34956.7|34898.7|34947.7|34884.3|18
1649828680000|2022-04-13 05:44:40|34957.8|34888.6|34959.1|34890|34959.5|34892.3|34956.6|34888.6|16
1649828690000|2022-04-13 05:44:50|34964.1|34879.1|34960.5|34885.5|34964.1|34887|34959.9|34879.1|11
1649828700000|2022-04-13 05:45:00|34959.2|34887.1|34947.8|34897.8|34959.2|34897.8|34947.7|34886.8|7
1649828710000|2022-04-13 05:45:10|34947.9|34897.9|34947.8|34897.8|34948.2|34898.2|34947.8|34897.8|9
1649828720000|2022-04-13 05:45:20|34955.3|34890|34945.8|34895.8|34957.3|34897.2|34945.5|34888.2|12
1649828730000|2022-04-13 05:45:30|34958.3|34883.9|34955.3|34886.8|34958.3|34887.1|34951.1|34883.9|17
1649828740000|2022-04-13 05:45:40|34954.1|34887.5|34957.8|34879.6|34957.8|34887.5|34953.6|34879.3|20
1649828750000|2022-04-13 05:45:50|34956.8|34881.1|34946|34896|34957.1|34896.2|34946|34880.6|14
1649828760000|2022-04-13 05:46:00|34946.2|34896.2|34946.1|34896.1|34954|34896.2|34945.7|34887.4|14
1649828770000|2022-04-13 05:46:10|34946.2|34896.2|34958.9|34887.1|34958.9|34899.3|34944.6|34887.1|16
1649828780000|2022-04-13 05:46:20|34956.5|34890.3|34954.7|34888.6|34957|34890.5|34954|34887.1|14
1649828790000|2022-04-13 05:46:30|34957|34887.3|34947.9|34897.9|34957|34897.9|34947|34887.3|8
1649828800000|2022-04-13 05:46:40|34947.4|34897.4|34957.1|34885|34957.4|34897.4|34947.4|34883.5|8
1649828810000|2022-04-13 05:46:50|34958.1|34884.6|34946.4|34896.4|34958.6|34896.5|34946.4|34882.5|8
1649828820000|2022-04-13 05:47:00|34946.3|34896.3|34953.9|34888.2|34954.2|34896.6|34946.3|34888.2|7
1649828830000|2022-04-13 05:47:10|34953.3|34888.9|34946.6|34896.6|34955.7|34896.8|34946.6|34885.8|8
1649828840000|2022-04-13 05:47:20|34946.7|34896.7|34947.3|34897.3|34958.6|34897.3|34945.1|34886.7|14
1649828850000|2022-04-13 05:47:30|34947.1|34897.1|34949.9|34886.4|34956.3|34909.7|34926.2|34882.5|14
1649828860000|2022-04-13 05:47:40|34941.2|34891.2|34944.1|34894.1|34944.2|34894.2|34941.2|34891.2|9
1649828870000|2022-04-13 05:47:50|34944.4|34894.4|34945.9|34895.9|34945.9|34895.9|34944.4|34894.4|5
1649828880000|2022-04-13 05:48:00|34945.8|34895.8|34945.3|34895.3|34953.4|34897.1|34945.3|34888.4|12
1649828890000|2022-04-13 05:48:10|34945.4|34895.4|34943.9|34893.9|34953.3|34896.5|34943.5|34888.8|14
1649828900000|2022-04-13 05:48:20|34944|34894|34951.8|34889.4|34951.8|34896.2|34944|34889.4|12
1649828910000|2022-04-13 05:48:30|34955.6|34885.7|34953.3|34886.9|34960.5|34894.9|34944.9|34877.5|16
1649828920000|2022-04-13 05:48:40|34952.7|34887.9|34949.6|34886.4|34953.6|34893|34942.8|34883.7|15
1649828930000|2022-04-13 05:48:50|34943.3|34893.3|34951.9|34886.6|34951.9|34894|34943.3|34886.5|9
1649828940000|2022-04-13 05:49:00|34951|34887.5|34943.7|34893.7|34953.9|34893.7|34943|34886.4|9
1649828950000|2022-04-13 05:49:10|34945.5|34895.5|34946.6|34896.6|34956.3|34896.8|34945.5|34887.1|18
1649828960000|2022-04-13 05:49:20|34946.7|34896.7|34956.9|34881|34959.2|34896.8|34946.7|34878.3|13
1649828970000|2022-04-13 05:49:30|34951.8|34887.4|34953.4|34885.5|34953.4|34887.4|34951.8|34885.4|9
1649828980000|2022-04-13 05:49:40|34952.6|34886.4|34953|34886.8|34953|34895.1|34945|34886.4|6
1649828990000|2022-04-13 05:49:50|34945.1|34895.1|34950.8|34885.9|34952|34895.1|34944.7|34884.7|13
1649829000000|2022-04-13 05:50:00|34951.4|34885.2|34952.5|34874.4|34957|34895.9|34940.8|34874.4|21
1649829010000|2022-04-13 05:50:10|34954.6|34867|34954.9|34868.5|34960|34887.6|34937.6|34865.2|22
1649829020000|2022-04-13 05:50:20|34956.4|34867.8|34957.9|34868.7|34960.3|34870.8|34955.7|34866.6|20
1649829030000|2022-04-13 05:50:30|34955.8|34870.7|34957.8|34865.9|34959.2|34871.8|34953.3|34865.7|9
1649829040000|2022-04-13 05:50:40|34957.2|34865.2|34937|34887|34957.7|34889|34936.3|34864.8|13
1649829050000|2022-04-13 05:50:50|34937.4|34887.4|34944.2|34879.6|34947.2|34887.4|34936.4|34879.6|7
1649829060000|2022-04-13 05:51:00|34950.9|34872.6|34955.1|34867.9|34957.6|34873.7|34948.4|34866.7|15
1649829070000|2022-04-13 05:51:10|34956.1|34866.7|34951.5|34874|34956.1|34878.2|34947.6|34866.7|8
1649829080000|2022-04-13 05:51:20|34952.7|34870.5|34957.6|34866.5|34958.7|34883.1|34915.9|34841.9|30
1649829090000|2022-04-13 05:51:30|34958.7|34872.5|34949.7|34864.7|34958.7|34872.5|34940|34864.2|17
1649829100000|2022-04-13 05:51:40|34948.2|34866.3|34952.6|34860.5|34953.3|34866.3|34944.7|34860.5|21
1649829110000|2022-04-13 05:51:50|34951.8|34861.9|34940.7|34857.9|34952.3|34866.2|34940.7|34857.9|16
1649829120000|2022-04-13 05:52:00|34938.3|34865.1|34938|34862.4|34949.6|34875|34921.6|34857.8|25
1649829130000|2022-04-13 05:52:10|34936.6|34862.7|34918.7|34809.2|34956.2|34869.5|34891.7|34807.6|38
1649829140000|2022-04-13 05:52:20|34914.6|34809.5|34916|34804.1|34921.3|34809.9|34909.6|34797|31
1649829150000|2022-04-13 05:52:30|34915.5|34804.4|34917.3|34799.6|34920.4|34808.3|34912.9|34799.6|21
1649829160000|2022-04-13 05:52:40|34918.2|34798.2|34920.1|34800.1|34920.9|34801.7|34918.2|34798.2|14
1649829170000|2022-04-13 05:52:50|34920.2|34800.2|34914.9|34794.9|34920.3|34800.3|34913.8|34793.8|15
1649829180000|2022-04-13 05:53:00|34917.3|34797.3|34909.2|34809.2|34922.4|34809.2|34909.2|34797.3|19
1649829190000|2022-04-13 05:53:10|34916.1|34807.4|34919.3|34802.3|34922.7|34807.4|34916.1|34800.9|19
1649829200000|2022-04-13 05:53:20|34920.9|34801.3|34911.2|34798.5|34921.5|34802.2|34911.2|34796.8|25
1649829210000|2022-04-13 05:53:30|34911.3|34798.2|34912|34799.6|34918.2|34803.1|34898.3|34794.7|23
1649829220000|2022-04-13 05:53:40|34912.1|34799.3|34914.5|34794.5|34915|34799.3|34911.4|34793.3|25
1649829230000|2022-04-13 05:53:50|34910.6|34790.6|34906.5|34786.5|34910.6|34790.6|34899.6|34779.6|26
1649829240000|2022-04-13 05:54:00|34905.7|34785.7|34905.8|34785.8|34907.6|34787.6|34905.7|34785.7|20
1649829250000|2022-04-13 05:54:10|34905.9|34785.9|34906.5|34786.5|34907.4|34787.4|34905.9|34785.9|14
1649829260000|2022-04-13 05:54:20|34906.4|34786.4|34904.5|34784.5|34906.4|34786.4|34900.4|34780.4|15
1649829270000|2022-04-13 05:54:30|34904.3|34784.3|34901.1|34781.1|34904.6|34785.7|34892.4|34781|18
1649829280000|2022-04-13 05:54:40|34898.1|34781.8|34903.9|34783.9|34906.7|34786.7|34898.1|34781.7|24
1649829290000|2022-04-13 05:54:50|34903.7|34783.7|34904.2|34784.2|34904.9|34784.9|34903.7|34783.7|12
1649829300000|2022-04-13 05:55:00|34903.9|34783.9|34874.7|34774|34903.9|34783.9|34871.3|34770.3|27
1649829310000|2022-04-13 05:55:10|34873.4|34775.4|34893.8|34801.2|34893.8|34801.2|34857|34761.3|29
1649829320000|2022-04-13 05:55:20|34895.9|34805.9|34921.2|34829.5|34928.1|34832.6|34895.9|34802|32
1649829330000|2022-04-13 05:55:30|34921.4|34831.5|34909.5|34789.5|34924.5|34836.9|34905.2|34785.2|27
1649829340000|2022-04-13 05:55:40|34909.7|34789.7|34910|34790|34910|34790|34907.6|34787.6|20
1649829350000|2022-04-13 05:55:50|34909.5|34789.5|34911.4|34791.4|34911.4|34791.4|34908.3|34788.3|17
1649829360000|2022-04-13 05:56:00|34911.1|34791.1|34905.1|34785.1|34911.2|34791.2|34903.3|34783.3|14
1649829370000|2022-04-13 05:56:10|34905.5|34785.5|34897.4|34777.4|34908.8|34788.8|34892.1|34772.1|28
1649829380000|2022-04-13 05:56:20|34895.6|34775.6|34904.5|34784.5|34911.5|34791.5|34895.6|34775.6|25
1649829390000|2022-04-13 05:56:30|34907|34787|34898|34778|34908.3|34788.3|34898|34778|29
1649829400000|2022-04-13 05:56:40|34901.3|34781.3|34901.4|34781.4|34901.6|34781.6|34897.9|34777.9|24
1649829410000|2022-04-13 05:56:50|34902.6|34782.6|34902.8|34782.8|34904.3|34784.3|34902.4|34782.4|13
1649829420000|2022-04-13 05:57:00|34902.5|34782.5|34901.9|34781.9|34905.5|34785.5|34901.9|34781.9|22
1649829430000|2022-04-13 05:57:10|34903|34783|34901.8|34781.8|34904|34784|34901.5|34781.5|18
1649829440000|2022-04-13 05:57:20|34902.3|34782.3|34901.7|34781.7|34902.5|34782.5|34900.7|34780.7|18
1649829450000|2022-04-13 05:57:30|34901.5|34781.5|34902.1|34782.1|34902.1|34782.1|34901.3|34781.3|19
1649829460000|2022-04-13 05:57:40|34897.6|34777.6|34896.8|34776.8|34897.7|34777.7|34895.6|34775.6|19
1649829470000|2022-04-13 05:57:50|34895.4|34775.4|34896.8|34776.8|34898.3|34778.3|34895.4|34775.4|12
1649829480000|2022-04-13 05:58:00|34898.6|34778.6|34901.2|34781.2|34901.2|34781.2|34895.8|34775.8|17
1649829490000|2022-04-13 05:58:10|34897.6|34786.8|34900.1|34789.7|34908|34802.2|34887.3|34781.7|19
1649829500000|2022-04-13 05:58:20|34902.1|34782.1|34905.9|34785.9|34907.9|34791.8|34895.4|34782.1|22
1649829510000|2022-04-13 05:58:30|34903|34783|34899.9|34789.4|34908.4|34789.4|34899.9|34783|13
1649829520000|2022-04-13 05:58:40|34904.1|34784.3|34908|34788|34909.5|34789.5|34900|34782.7|20
1649829530000|2022-04-13 05:58:50|34900.9|34789.2|34900.3|34780.3|34906.2|34789.2|34899.5|34779.5|20
1649829540000|2022-04-13 05:59:00|34900.6|34780.6|34903.6|34783.6|34906.5|34796|34884|34779.2|19
1649829550000|2022-04-13 05:59:10|34900.6|34787.7|34904.6|34784.6|34904.8|34787.7|34897.3|34778.9|24
1649829560000|2022-04-13 05:59:20|34904.1|34784.1|34899.3|34779.3|34904.2|34792.6|34889.1|34777.8|26
1649829570000|2022-04-13 05:59:30|34900.7|34780.7|34899.5|34779.5|34901.7|34783.7|34894.9|34775|21
1649829580000|2022-04-13 05:59:40|34898.3|34780.1|34892.6|34781.3|34902.5|34790.7|34878.6|34774.7|29
1649829590000|2022-04-13 05:59:50|34900.4|34780.4|34893.7|34782.1|34901.4|34782.1|34893.7|34775.3|27
1649829600000|2022-04-13 06:00:00|34900.5|34780.5|34903|34783|34903.9|34799.1|34862.6|34778.6|33
1649829610000|2022-04-13 06:00:10|34902.9|34782.9|34866.2|34800.8|34903.1|34803.1|34866.2|34782.3|23
1649829620000|2022-04-13 06:00:20|34894.2|34785.8|34892.8|34785.1|34894.3|34786|34892.7|34784.8|10
1649829630000|2022-04-13 06:00:30|34904|34784|34897.2|34777.2|34904|34792.7|34872.8|34776.9|26
1649829640000|2022-04-13 06:00:40|34893.7|34779.9|34888.2|34781.7|34893.7|34789.1|34869.3|34779.2|13
1649829650000|2022-04-13 06:00:50|34898|34778|34889.8|34783|34898|34796|34867.4|34777.5|11
1649829660000|2022-04-13 06:01:00|34889.9|34783.1|34899|34779|34899|34783.4|34889.5|34777.1|15
1649829670000|2022-04-13 06:01:10|34890.1|34783.4|34889.3|34784.1|34898.5|34796.1|34857.6|34778.5|12
1649829680000|2022-04-13 06:01:20|34889.2|34784.2|34884.5|34780.7|34889.2|34795.2|34866.2|34780.5|12
1649829690000|2022-04-13 06:01:30|34898|34780.8|34887.9|34785.3|34898|34801|34870.2|34775.5|16
1649829700000|2022-04-13 06:01:40|34887.8|34785.4|34887.6|34785.6|34887.8|34799.9|34867.7|34785.4|7
1649829710000|2022-04-13 06:01:50|34887.4|34785.7|34895.4|34778.8|34902|34803.4|34870.5|34778.8|19
1649829720000|2022-04-13 06:02:00|34895.1|34778.3|34872.5|34763.3|34897.8|34793.8|34853.1|34752|28
1649829730000|2022-04-13 06:02:10|34873.2|34763.5|34867.9|34778.4|34879.1|34800.4|34849.3|34758.3|23
1649829740000|2022-04-13 06:02:20|34867.7|34778.5|34870.9|34765.9|34878|34798.9|34846.8|34759.7|28
1649829750000|2022-04-13 06:02:30|34878.2|34766.3|34866|34778.3|34878.3|34799.7|34844.1|34760.8|20
1649829760000|2022-04-13 06:02:40|34865.8|34779.8|34841.5|34798.4|34865.8|34800|34838.2|34778.3|23
1649829770000|2022-04-13 06:02:50|34862.3|34780.7|34860.8|34781.6|34862.3|34801|34840.1|34780.7|16
1649829780000|2022-04-13 06:03:00|34843|34801.9|34856.4|34781.3|34856.6|34801.9|34839.8|34780.2|19
1649829790000|2022-04-13 06:03:10|34841.6|34799.3|34850.8|34787.5|34856.7|34800|34837.6|34782|18
1649829800000|2022-04-13 06:03:20|34856|34782.8|34857|34784.5|34857|34792.3|34842.3|34782.8|9
1649829810000|2022-04-13 06:03:30|34856.8|34784.8|34857.3|34786.6|34857.5|34786.6|34856.6|34784.8|9
1649829820000|2022-04-13 06:03:40|34858.7|34786.7|34858.1|34788.4|34858.7|34788.4|34857.9|34786.7|8
1649829830000|2022-04-13 06:03:50|34857.8|34788.6|34857.6|34788.6|34867.7|34789.1|34857.6|34773|12
1649829840000|2022-04-13 06:04:00|34857.5|34789|34857.8|34789.1|34857.8|34793.9|34843.9|34788.6|9
1649829850000|2022-04-13 06:04:10|34857.7|34789.3|34839.7|34798.1|34857.7|34799.4|34839.7|34788.5|12
1649829860000|2022-04-13 06:04:20|34856.8|34788.6|34857.8|34789.5|34857.8|34789.5|34856.8|34788.6|5
1649829870000|2022-04-13 06:04:30|34858.1|34789.6|34858.3|34789.7|34885|34798.3|34841.4|34758|12
1649829880000|2022-04-13 06:04:40|34856.8|34780.6|34860.2|34791.5|34860.2|34805.7|34844.9|34779.9|11
1649829890000|2022-04-13 06:04:50|34860|34791.6|34859.4|34791.3|34860|34791.7|34859.4|34791.3|5
1649829900000|2022-04-13 06:05:00|34859.5|34790.2|34862.1|34794.4|34862.1|34806.8|34843.4|34755|12
1649829910000|2022-04-13 06:05:10|34845.6|34806.1|34861.8|34794.3|34861.8|34806.1|34843.4|34793.9|11
1649829920000|2022-04-13 06:05:20|34861.5|34793.9|34861.3|34793.9|34861.5|34793.9|34861|34793.5|7
1649829930000|2022-04-13 06:05:30|34844.8|34805.6|34837.7|34776.6|34860.5|34809.2|34830.4|34757|23
1649829940000|2022-04-13 06:05:40|34845.4|34781.1|34886.8|34792.3|34886.8|34808.5|34829.8|34768|29
1649829950000|2022-04-13 06:05:50|34867.5|34800.8|34868|34803.6|34909|34808|34863.2|34790.4|16
1649829960000|2022-04-13 06:06:00|34875.8|34805.2|34855.7|34814.5|34875.8|34816.1|34854.9|34793.7|12
1649829970000|2022-04-13 06:06:10|34857|34812.8|34864.2|34822|34869.7|34822|34857|34805.1|21
1649829980000|2022-04-13 06:06:20|34865|34820.6|34879.6|34798.6|34887|34824.8|34863.2|34798|24
1649829990000|2022-04-13 06:06:30|34879.2|34798.4|34876.8|34812.1|34892|34821.2|34872.5|34797.4|30
1649830000000|2022-04-13 06:06:40|34874.4|34813.9|34872.9|34813.5|34880.7|34814.4|34871.2|34807.9|15
1649830010000|2022-04-13 06:06:50|34873.8|34813.9|34873.8|34813.8|34877.7|34831.5|34873.8|34805.3|10
1649830020000|2022-04-13 06:07:00|34875.7|34813.9|34888|34807.5|34892.3|34824.7|34862.9|34802.5|16
1649830030000|2022-04-13 06:07:10|34882.4|34811.4|34876.2|34815.9|34891.3|34815.9|34875.9|34800|22
1649830040000|2022-04-13 06:07:20|34877.2|34816|34890|34790|34922|34817.6|34876.3|34790|18
1649830050000|2022-04-13 06:07:30|34882.7|34810|34890.4|34805.1|34893.3|34835.4|34878.3|34786|33
1649830060000|2022-04-13 06:07:40|34886.2|34837.2|34871.2|34822|34906|34846.6|34866.6|34807.4|32
1649830070000|2022-04-13 06:07:50|34867.2|34825.5|34870.7|34826.6|34885.8|34826.9|34867.2|34790.6|27
1649830080000|2022-04-13 06:08:00|34872.4|34822.4|34884.4|34818.7|34884.4|34836.2|34856.2|34817.1|21
1649830090000|2022-04-13 06:08:10|34872.8|34827.3|34891.5|34807.5|34892.3|34829.9|34867.8|34788|20
1649830100000|2022-04-13 06:08:20|34893.5|34812|34884.4|34817.1|34893.5|34826.9|34872.3|34812|10
1649830110000|2022-04-13 06:08:30|34874.4|34824.4|34866.5|34821.8|34884.5|34837.9|34857.9|34784|32
1649830120000|2022-04-13 06:08:40|34866.4|34822.3|34867.1|34821.2|34869.7|34822.4|34865.8|34819.3|7
1649830130000|2022-04-13 06:08:50|34865.8|34822|34873.1|34823.1|34873.1|34823.7|34861.7|34821.7|8
1649830140000|2022-04-13 06:09:00|34867.2|34824.2|34869.4|34822|34872.4|34837.4|34857.4|34821.8|8
1649830150000|2022-04-13 06:09:10|34867|34824.5|34867|34824.9|34871|34835.3|34855.3|34821|6
1649830160000|2022-04-13 06:09:20|34867.2|34825.2|34867.1|34825.2|34867.2|34836.2|34856.2|34825.2|5
1649830170000|2022-04-13 06:09:30|34866.9|34825.1|34865.7|34824|34866.9|34835.2|34855.2|34823.9|5
1649830180000|2022-04-13 06:09:40|34865.8|34824.2|34866.6|34825|34870.6|34835.2|34855.2|34820.5|8
1649830190000|2022-04-13 06:09:50|34865.9|34824.7|34871.1|34821.1|34879.6|34836.4|34854.7|34813.9|9
1649830200000|2022-04-13 06:10:00|34871.2|34821.2|34862.4|34822.8|34871.2|34835.4|34855.4|34813.2|26
1649830210000|2022-04-13 06:10:10|34864.3|34821.1|34848|34828|34879.8|34829.3|34848|34809|21
1649830220000|2022-04-13 06:10:20|34858|34818.3|34861.2|34811.2|34871.5|34827.3|34847.3|34804.3|25
1649830230000|2022-04-13 06:10:30|34858.5|34815.3|34844.9|34824.9|34867.6|34825.8|34844.1|34806.6|15
1649830240000|2022-04-13 06:10:40|34845.2|34825.2|34845.7|34825.7|34856.3|34826.2|34845.1|34812.1|8
1649830250000|2022-04-13 06:10:50|34854.9|34816.7|34857.4|34819.3|34857.5|34828.6|34847.3|34816.7|15
1649830260000|2022-04-13 06:11:00|34857.3|34819.2|34858.6|34819.8|34864.3|34829.5|34848.5|34814.1|10
1649830270000|2022-04-13 06:11:10|34859.6|34818.3|34855.5|34814.6|34862.4|34828.4|34848.4|34810.8|15
1649830280000|2022-04-13 06:11:20|34855.7|34810|34862.3|34812.3|34869.9|34813.2|34855.7|34804.2|12
1649830290000|2022-04-13 06:11:30|34860.5|34810.5|34856.3|34814.9|34862.7|34826.4|34846.3|34810.5|12
1649830300000|2022-04-13 06:11:40|34856|34814.8|34869.9|34802.6|34869.9|34814.8|34855.6|34802.6|7
1649830310000|2022-04-13 06:11:50|34855.6|34814.8|34854.4|34813.8|34856.8|34814.9|34853.9|34810.6|10
1649830320000|2022-04-13 06:12:00|34857.2|34814.1|34855.9|34815.3|34869.9|34815.6|34854.3|34804.2|15
1649830330000|2022-04-13 06:12:10|34855.8|34815.4|34862.3|34805.5|34872|34815.4|34852.7|34794|28
1649830340000|2022-04-13 06:12:20|34859.4|34809.4|34853.9|34812.5|34869.9|34812.8|34852.1|34801|18
1649830350000|2022-04-13 06:12:30|34853.2|34813.5|34857.7|34811.5|34878|34829.5|34849.5|34797|15
1649830360000|2022-04-13 06:12:40|34856.8|34813.3|34847.2|34827.2|34861.2|34828.4|34847.2|34807.4|12
1649830370000|2022-04-13 06:12:50|34854.6|34816.6|34854.8|34816.5|34859.7|34827|34845.8|34813.2|11
1649830380000|2022-04-13 06:13:00|34865.1|34807.1|34854.6|34816|34865.1|34826.5|34845.2|34807.1|16
1649830390000|2022-04-13 06:13:10|34854.7|34816.1|34854.7|34816|34854.7|34823.5|34843.5|34816|5
1649830400000|2022-04-13 06:13:20|34854.8|34816.1|34856.6|34819|34856.6|34819|34854.8|34816.1|3
1649830410000|2022-04-13 06:13:30|34854.8|34816.3|34856.7|34817.7|34862.9|34826.3|34846.3|34810.1|8
1649830420000|2022-04-13 06:13:40|34856.9|34817.9|34856.2|34817|34871.6|34826.8|34844.1|34804.2|14
1649830430000|2022-04-13 06:13:50|34844.3|34824.3|34854.5|34815.5|34854.8|34826.2|34844.2|34815.5|10
1649830440000|2022-04-13 06:14:00|34845|34825|34853.9|34814.9|34859.9|34825|34845|34809.9|8
1649830450000|2022-04-13 06:14:10|34846|34815|34855.3|34816.5|34855.3|34827.4|34846|34815|8
1649830460000|2022-04-13 06:14:20|34859.2|34816.9|34857.7|34819.1|34859.2|34819.2|34857.7|34814.8|5
1649830470000|2022-04-13 06:14:30|34857.9|34819.4|34855.8|34817.4|34857.9|34829.1|34847.3|34817.4|10
1649830480000|2022-04-13 06:14:40|34855.7|34804.2|34871.6|34804.2|34871.6|34815.7|34854|34804.2|6
1649830490000|2022-04-13 06:14:50|34854|34815.7|34849.6|34829.6|34869.9|34829.6|34848.7|34804.2|10
1649830500000|2022-04-13 06:15:00|34858.3|34818.1|34863.1|34823.7|34873.2|34835.2|34851.5|34814.8|26
1649830510000|2022-04-13 06:15:10|34864.3|34821.9|34865.2|34815.2|34870.5|34829.2|34849.2|34813.6|8
1649830520000|2022-04-13 06:15:20|34864.9|34814.9|34865.3|34815.3|34867.3|34833.2|34852.8|34814.8|16
1649830530000|2022-04-13 06:15:30|34865.2|34815.2|34865.4|34815.4|34874.8|34816.1|34862.7|34805.8|9
1649830540000|2022-04-13 06:15:40|34852|34832|34866|34816|34874.8|34832.1|34852|34807.4|9
1649830550000|2022-04-13 06:15:50|34866.2|34816.2|34865.1|34815.1|34867.3|34832.8|34852.3|34815.1|12
1649830560000|2022-04-13 06:16:00|34850.8|34830.8|34855.9|34835.9|34867.9|34836|34849.9|34814.5|17
1649830570000|2022-04-13 06:16:10|34856|34836|34867.9|34817.9|34868|34836|34854.7|34817.9|8
1649830580000|2022-04-13 06:16:20|34855.1|34835.1|34852.7|34832.7|34868.3|34835.2|34852.7|34818.2|8
1649830590000|2022-04-13 06:16:30|34866.8|34816.8|34854.5|34834.5|34867.8|34834.5|34852.6|34816.2|8
1649830600000|2022-04-13 06:16:40|34867.8|34817.8|34853.3|34833.3|34868.1|34835.3|34853.3|34817.8|11
1649830610000|2022-04-13 06:16:50|34853.9|34833.9|34854.2|34834.2|34865.4|34836.7|34853.9|34827.3|10
1649830620000|2022-04-13 06:17:00|34853.1|34833.1|34870.1|34820.1|34871|34837.5|34853.1|34820.1|9
1649830630000|2022-04-13 06:17:10|34870.6|34820.6|34870.4|34820.4|34870.8|34820.8|34870.2|34820.2|10
1649830640000|2022-04-13 06:17:20|34870.3|34820.3|34864.5|34826.7|34876.4|34826.7|34864.3|34809|12
1649830650000|2022-04-13 06:17:30|34864.8|34826.6|34865.3|34825.1|34878.1|34828.1|34864.8|34825.1|9
1649830660000|2022-04-13 06:17:40|34865.4|34825|34874.8|34824.8|34875.1|34827.1|34865.4|34819.9|13
1649830670000|2022-04-13 06:17:50|34866.3|34825.5|34866.1|34818.8|34877|34828.2|34865.3|34807.4|16
1649830680000|2022-04-13 06:18:00|34865.2|34820.2|34868.9|34817|34868.9|34824.3|34860.5|34817|18
1649830690000|2022-04-13 06:18:10|34874.7|34809|34877.9|34827.9|34878.1|34830.6|34869.6|34809|16
1649830700000|2022-04-13 06:18:20|34878|34812.3|34868.8|34821|34878|34826.7|34865.5|34810.7|10
1649830710000|2022-04-13 06:18:30|34871.4|34822.1|34875.3|34821.1|34880|34835.8|34871.4|34816.4|19
1649830720000|2022-04-13 06:18:40|34874.7|34823.1|34874|34823.3|34879.1|34832.9|34871.3|34821.1|11
1649830730000|2022-04-13 06:18:50|34874.3|34829.5|34880.7|34830.7|34881.5|34831.5|34868|34823.2|11
1649830740000|2022-04-13 06:19:00|34881.2|34813.9|34876.8|34826.8|34881.2|34830.7|34865.2|34813.9|13
1649830750000|2022-04-13 06:19:10|34871|34828.2|34870.6|34818.9|34879.6|34828.2|34870.1|34810.7|16
1649830760000|2022-04-13 06:19:20|34870.2|34819.7|34871.1|34821.1|34880.1|34824|34862.3|34810.6|11
1649830770000|2022-04-13 06:19:30|34871.4|34821.4|34870.5|34820.7|34874|34824|34870.5|34820.7|5
1649830780000|2022-04-13 06:19:40|34870.2|34825.4|34875.5|34825.5|34876.1|34839.7|34859.5|34820.6|15
1649830790000|2022-04-13 06:19:50|34868.9|34825.3|34875.3|34816|34878.7|34828.3|34867.6|34813.6|12
1649830800000|2022-04-13 06:20:00|34875.4|34825.4|34881.2|34815.5|34881.2|34825.4|34869.8|34815.5|16
1649830810000|2022-04-13 06:20:10|34871|34823.9|34870.5|34819.1|34879.6|34837.9|34857.8|34810.7|17
1649830820000|2022-04-13 06:20:20|34869.2|34821.2|34880.7|34822.3|34884.7|34830.8|34868.4|34817.9|28
1649830830000|2022-04-13 06:20:30|34886.1|34819.8|34882.8|34815.5|34886.1|34841|34876.4|34815.5|39
1649830840000|2022-04-13 06:20:40|34876.7|34825.5|34877.8|34822.8|34887|34840.3|34869.6|34816.2|31
1649830850000|2022-04-13 06:20:50|34879|34819.3|34877.2|34832.9|34882.6|34838.4|34871.7|34819.3|34
1649830860000|2022-04-13 06:21:00|34869.1|34831.2|34873.5|34834|34881.5|34834|34869.1|34822.3|20
1649830870000|2022-04-13 06:21:10|34877.8|34822.8|34880.8|34831.9|34884.4|34837.4|34873.1|34819|33
1649830880000|2022-04-13 06:21:20|34879|34834.7|34879.7|34828.2|34889.3|34844.8|34875.4|34821.9|31
1649830890000|2022-04-13 06:21:30|34884.8|34830.7|34883.8|34828.2|34886.3|34846.7|34872.8|34824.1|31
1649830900000|2022-04-13 06:21:40|34885.5|34828.5|34883.1|34827.3|34887.6|34843.5|34881.9|34820.3|25
1649830910000|2022-04-13 06:21:50|34884.1|34824.5|34881.2|34831.2|34886.5|34840.4|34870.1|34822|35
1649830920000|2022-04-13 06:22:00|34875|34835.7|34873.6|34828|34879.1|34835.7|34866.4|34819.5|27
1649830930000|2022-04-13 06:22:10|34870.4|34832.5|34891|34809|34892|34832.5|34870.4|34809|10
1649830940000|2022-04-13 06:22:20|34880.2|34821.3|34879.9|34829.9|34891|34834.8|34871.8|34808|24
1649830950000|2022-04-13 06:22:30|34877.8|34820.2|34876.5|34826.9|34886|34833.4|34873.1|34817.1|16
1649830960000|2022-04-13 06:22:40|34872.2|34833.6|34873.7|34821.7|34891|34833.6|34870.5|34810|14
1649830970000|2022-04-13 06:22:50|34874|34828.2|34873.8|34821.2|34881.3|34831.3|34872|34819.6|19
1649830980000|2022-04-13 06:23:00|34873.3|34821|34874.4|34831.4|34890|34832.9|34873.3|34809|26
1649830990000|2022-04-13 06:23:10|34875.1|34822.2|34881.9|34831.7|34884.4|34842.4|34875|34822.2|31
1649831000000|2022-04-13 06:23:20|34879.7|34840|34887|34831.9|34892.1|34845.7|34879.6|34822.1|29
1649831010000|2022-04-13 06:23:30|34892.5|34825.1|34885.1|34830.6|34892.5|34839.3|34882.2|34824.1|20
1649831020000|2022-04-13 06:23:40|34884.8|34830.4|34884.4|34827.9|34890.9|34838.1|34880.1|34823.5|18
1649831030000|2022-04-13 06:23:50|34883.6|34829.6|34886.6|34830.9|34903|34843.8|34881.8|34821|21
1649831040000|2022-04-13 06:24:00|34885.8|34832.4|34892|34849.7|34898.2|34853.4|34883.6|34832.4|21
1649831050000|2022-04-13 06:24:10|34892.4|34840.8|34889.1|34849.5|34897.9|34853.8|34886.4|34835.8|30
1649831060000|2022-04-13 06:24:20|34890.3|34847.1|34894.7|34844.7|34898.9|34849.1|34886.4|34833.1|21
1649831070000|2022-04-13 06:24:30|34895.6|34845.6|34892.4|34836.8|34898.9|34850|34887.6|34833.1|17
1649831080000|2022-04-13 06:24:40|34895.9|34837.3|34892.3|34840.1|34897.9|34854.5|34889.7|34836.2|20
1649831090000|2022-04-13 06:24:50|34892.6|34840.4|34888.1|34831.8|34895.6|34851.2|34883.7|34831.8|23
1649831100000|2022-04-13 06:25:00|34899.2|34824|34890.6|34828|34904|34843.4|34879|34822|33
1649831110000|2022-04-13 06:25:10|34890.8|34826.5|34893.5|34843.5|34902|34843.5|34877.1|34823|28
1649831120000|2022-04-13 06:25:20|34884.4|34834.4|34894.2|34831.1|34897.8|34840.4|34878.1|34827.3|24
1649831130000|2022-04-13 06:25:30|34890.5|34830.1|34892.1|34830.5|34903|34841.7|34887.7|34819|18
1649831140000|2022-04-13 06:25:40|34893.4|34828|34900.3|34831|34907|34846.3|34882.3|34824|27
1649831150000|2022-04-13 06:25:50|34896.1|34834.9|34890.3|34838.3|34904.9|34848.1|34890.3|34828.4|22
1649831160000|2022-04-13 06:26:00|34895.4|34853.9|34894.3|34838.8|34911|34855.8|34894.2|34830|26
1649831170000|2022-04-13 06:26:10|34895.7|34836.9|34896.1|34836.1|34911|34851.6|34893.8|34830|19
1649831180000|2022-04-13 06:26:20|34911|34830|34908|34828|34911|34854.9|34892.5|34828|16
1649831190000|2022-04-13 06:26:30|34892.4|34836.6|34892.2|34835.5|34907|34845.1|34879.4|34826|23
1649831200000|2022-04-13 06:26:40|34877.8|34839.6|34896.8|34835|34906|34847.4|34877.8|34827|26
1649831210000|2022-04-13 06:26:50|34906|34827|34888.8|34834.1|34906|34849.9|34879.1|34826|20
1649831220000|2022-04-13 06:27:00|34893.1|34832.6|34906|34826|34906|34836.7|34886.7|34826|11
1649831230000|2022-04-13 06:27:10|34905|34834|34893|34843|34905|34843|34874.6|34823|22
1649831240000|2022-04-13 06:27:20|34885.7|34847.3|34879.6|34836.3|34901|34847.3|34876.2|34821|22
1649831250000|2022-04-13 06:27:30|34881.4|34833.8|34891.9|34823.4|34896|34843.5|34880.7|34821.2|23
1649831260000|2022-04-13 06:27:40|34899|34820|34895.4|34852.5|34904|34852.5|34876.6|34820|25
1649831270000|2022-04-13 06:27:50|34891.8|34841.8|34893.2|34832.6|34904|34847.9|34882.1|34825|25
1649831280000|2022-04-13 06:28:00|34895.1|34831.3|34898.6|34837.1|34912|34851.5|34880.5|34829.8|29
1649831290000|2022-04-13 06:28:10|34901.5|34835.8|34895|34856.1|34912|34856.1|34888.3|34831|25
1649831300000|2022-04-13 06:28:20|34898.9|34851.4|34909|34842.3|34914|34858.6|34893|34831|31
1649831310000|2022-04-13 06:28:30|34908.2|34857|34918|34837|34918|34857|34896.3|34837|31
1649831320000|2022-04-13 06:28:40|34905|34845.5|34908|34843.6|34920|34859|34896.1|34838|28
1649831330000|2022-04-13 06:28:50|34896.8|34857.8|34901.7|34844.9|34911.7|34857.8|34895.7|34840.5|28
1649831340000|2022-04-13 06:29:00|34902.5|34852.5|34901.3|34849.6|34920|34858.4|34893.9|34839|18
1649831350000|2022-04-13 06:29:10|34902.7|34848.1|34899.2|34860.9|34923|34862.2|34897.9|34844|25
1649831360000|2022-04-13 06:29:20|34903.8|34851.9|34906.7|34856.7|34921|34856.7|34903|34841|25
1649831370000|2022-04-13 06:29:30|34906.8|34856.8|34914.7|34849.5|34933|34871.1|34895.8|34841|37
1649831380000|2022-04-13 06:29:40|34919|34848.4|34912.3|34850.3|34926|34861.1|34900.3|34843|35
1649831390000|2022-04-13 06:29:50|34909.3|34852.9|34920.6|34849.2|34928|34871.3|34900.3|34845|30
1649831400000|2022-04-13 06:30:00|34913.7|34852.5|34913.9|34859.2|34921|34872.4|34905.5|34850.8|36
1649831410000|2022-04-13 06:30:10|34917.1|34852.6|34920.2|34864.2|34920.3|34874.4|34908.5|34852.6|33
1649831420000|2022-04-13 06:30:20|34919.8|34872.4|34914.9|34854.2|34920.5|34872.4|34907.2|34852.2|33
1649831430000|2022-04-13 06:30:30|34916.5|34855|34916|34856.8|34916.8|34865.9|34898.7|34850.9|33
1649831440000|2022-04-13 06:30:40|34915.3|34855.9|34913.2|34850.1|34915.4|34870.5|34900.7|34847.6|27
1649831450000|2022-04-13 06:30:50|34910.5|34850.9|34911|34852.2|34914|34857.8|34903.4|34849.1|31
1649831460000|2022-04-13 06:31:00|34911.6|34852.7|34905.9|34854.2|34917.3|34867.5|34900.7|34847.6|37
1649831470000|2022-04-13 06:31:10|34901.8|34855.6|34908.1|34858|34916.7|34870.6|34901|34851.3|27
1649831480000|2022-04-13 06:31:20|34906.3|34858.9|34913.6|34855.3|34916.4|34871.2|34906.3|34853|26
1649831490000|2022-04-13 06:31:30|34912.8|34854.7|34910.3|34871.9|34917.6|34871.9|34904|34849.2|31
1649831500000|2022-04-13 06:31:40|34912.1|34868.4|34904.9|34864|34918.8|34870.5|34904.9|34849.2|30
1649831510000|2022-04-13 06:31:50|34904.6|34863.4|34917|34869.5|34920.4|34874.9|34904.6|34858.1|34
1649831520000|2022-04-13 06:32:00|34914.3|34874.7|34915.2|34865.2|34920.3|34875.8|34905.6|34857.4|25
1649831530000|2022-04-13 06:32:10|34911.9|34861.9|34914.2|34864.2|34919.9|34866.4|34907.2|34850.8|31
1649831540000|2022-04-13 06:32:20|34912.7|34861.9|34912.9|34873.1|34922|34873.1|34905.2|34857.9|30
1649831550000|2022-04-13 06:32:30|34918.2|34861.8|34919.6|34861|34921|34874.8|34913.9|34859|29
1649831560000|2022-04-13 06:32:40|34915.6|34859.8|34916.2|34874.8|34923.4|34885.4|34905.4|34859.8|34
1649831570000|2022-04-13 06:32:50|34919.6|34870.6|34930|34880|34934|34880|34915.3|34861.8|33
1649831580000|2022-04-13 06:33:00|34921.6|34879.1|34920.4|34875.2|34941|34886.6|34915.9|34854|32
1649831590000|2022-04-13 06:33:10|34916.5|34876.8|34929|34870|34929.3|34880.4|34916.5|34860.1|27
1649831600000|2022-04-13 06:33:20|34922|34884|34927.3|34872.7|34930|34884|34918.8|34870.9|26
1649831610000|2022-04-13 06:33:30|34935|34860.4|34921.3|34879.5|34935|34883.2|34920.9|34860.4|27
1649831620000|2022-04-13 06:33:40|34923.2|34874.1|34921.1|34872.4|34930|34878.9|34920.8|34870|21
1649831630000|2022-04-13 06:33:50|34921|34871.3|34918.4|34875.9|34926.8|34878.4|34916.7|34851.5|35
1649831640000|2022-04-13 06:34:00|34918|34877.2|34925|34875|34925.7|34878.5|34916.9|34867.7|28
1649831650000|2022-04-13 06:34:10|34924.5|34874.5|34922|34865|34927.7|34883.5|34903.5|34864.9|19
1649831660000|2022-04-13 06:34:20|34914.8|34864.8|34908.5|34858.5|34916.5|34874.5|34894.5|34852.1|28
1649831670000|2022-04-13 06:34:30|34911.1|34858.6|34895.3|34875.3|34915|34875.3|34894.4|34839|26
1649831680000|2022-04-13 06:34:40|34903.5|34864.5|34898.1|34878.1|34905|34878.1|34896.9|34864.4|11
1649831690000|2022-04-13 06:34:50|34905.9|34868.1|34895.6|34875.6|34910.8|34876.9|34895.6|34859.2|9
1649831700000|2022-04-13 06:35:00|34921.6|34871|34940.7|34901|34961|34911.6|34904.7|34849|32
1649831710000|2022-04-13 06:35:10|34945.4|34896.4|34941|34900.9|34947|34912.4|34929.7|34895.1|34
1649831720000|2022-04-13 06:35:20|34931.5|34911.5|34956.8|34905|34962.2|34915.7|34930.3|34874|33
1649831730000|2022-04-13 06:35:30|34952.9|34902.9|34949|34881|34958.8|34917.3|34932.7|34881|36
1649831740000|2022-04-13 06:35:40|34941.4|34890.8|34931.1|34879.9|34949|34893.3|34926.7|34869|28
1649831750000|2022-04-13 06:35:50|34931|34879.6|34930.1|34877.3|34954|34881.3|34928.8|34865|23
1649831760000|2022-04-13 06:36:00|34931.6|34876.5|34932.4|34873.8|34953|34877.3|34929.1|34863|24
1649831770000|2022-04-13 06:36:10|34951|34864|34944.2|34871.8|34954|34881|34930.3|34864|29
1649831780000|2022-04-13 06:36:20|34935.6|34875.3|34943.3|34890.7|34959|34894.4|34933.1|34871|32
1649831790000|2022-04-13 06:36:30|34943.2|34882.6|34937.6|34884.6|34973|34895.5|34937.6|34877|32
1649831800000|2022-04-13 06:36:40|34944.2|34897.6|34960.6|34886.6|34969.5|34903|34944.2|34886.6|31
1649831810000|2022-04-13 06:36:50|34954.6|34887.6|34942.5|34890.1|34969.5|34902.9|34940.2|34882|30
1649831820000|2022-04-13 06:37:00|34953.5|34882.1|34932.9|34889|34955|34893.2|34931.6|34869.6|32
1649831830000|2022-04-13 06:37:10|34934.8|34882.4|34939.8|34872.6|34945.9|34890.8|34934.6|34869.7|27
1649831840000|2022-04-13 06:37:20|34924.6|34872.7|34938.9|34871.6|34950|34896.9|34924.6|34871.6|24
1649831850000|2022-04-13 06:37:30|34938.4|34871.4|34943.4|34873.2|34947.5|34898.1|34928.1|34871|21
1649831860000|2022-04-13 06:37:40|34943.3|34873.5|34942.1|34874.6|34950|34877|34939.3|34871|15
1649831870000|2022-04-13 06:37:50|34939.4|34870.7|34940.2|34871.3|34953|34893.6|34932.2|34870.7|19
1649831880000|2022-04-13 06:38:00|34939.6|34870.6|34951|34878|34952|34878|34939.6|34870.5|9
1649831890000|2022-04-13 06:38:10|34952|34894.7|34941.4|34872|34953|34894.7|34934.1|34869.2|22
1649831900000|2022-04-13 06:38:20|34947.4|34872.4|34940.1|34870.7|34953|34880|34940|34870.4|20
1649831910000|2022-04-13 06:38:30|34950|34878|34939.3|34877.2|34952|34879.5|34937.9|34870.3|21
1649831920000|2022-04-13 06:38:40|34938.3|34878.9|34944.6|34877|34954|34881.3|34926|34872.4|13
1649831930000|2022-04-13 06:38:50|34948.3|34878.9|34947|34876|34953|34892.7|34936.8|34869.8|18
1649831940000|2022-04-13 06:39:00|34943.6|34874|34937.1|34869.5|34945|34891.5|34929.9|34864.6|30
1649831950000|2022-04-13 06:39:10|34931.4|34865.4|34931.6|34865.2|34945|34873|34931.1|34864.5|12
1649831960000|2022-04-13 06:39:20|34938.1|34864.8|34941.1|34873.8|34953|34889.9|34931.7|34864.8|25
1649831970000|2022-04-13 06:39:30|34950.4|34879.4|34951.8|34880.3|34951.8|34895.7|34933.1|34871.5|22
1649831980000|2022-04-13 06:39:40|34952|34881|34941.4|34875.4|34952|34898.6|34934.3|34871.5|22
1649831990000|2022-04-13 06:39:50|34941.7|34877.9|34938.5|34873.9|34946.1|34879.8|34923.8|34868.2|18
1649832000000|2022-04-13 06:40:00|34934.8|34869.4|34943.1|34865.7|34949|34891.9|34934.8|34860.9|28
1649832010000|2022-04-13 06:40:10|34938.1|34873.5|34938.1|34866.9|34954.2|34901.1|34924.1|34853|27
1649832020000|2022-04-13 06:40:20|34938|34867|34943|34863|34943|34881.3|34921.9|34862|24
1649832030000|2022-04-13 06:40:30|34941|34862|34927.3|34862.6|34942.2|34863.8|34916.2|34862|19
1649832040000|2022-04-13 06:40:40|34944|34862.7|34946|34865|34946|34865|34926.5|34861|14
1649832050000|2022-04-13 06:40:50|34927.1|34862.3|34930.2|34859.8|34945|34879.2|34915.3|34858|22
1649832060000|2022-04-13 06:41:00|34935.1|34859.2|34927.6|34857|34942|34873.2|34918.3|34853.8|32
1649832070000|2022-04-13 06:41:10|34931.4|34857.3|34936.4|34855.8|34941|34859.9|34911.4|34854.5|20
1649832080000|2022-04-13 06:41:20|34925.8|34854.5|34933.3|34852.6|34938.5|34856.9|34907.4|34851.3|31
1649832090000|2022-04-13 06:41:30|34917|34873|34927|34849.2|34935|34873|34911.9|34849.1|34
1649832100000|2022-04-13 06:41:40|34922.8|34848.7|34918|34850.4|34933|34860.8|34907.6|34846.6|21
1649832110000|2022-04-13 06:41:50|34917.4|34849.8|34914.1|34842.7|34928|34864|34899.9|34841.8|17
1649832120000|2022-04-13 06:42:00|34920.1|34842.2|34920.7|34842|34925|34861.6|34897.8|34840.5|26
1649832130000|2022-04-13 06:42:10|34920.9|34842.6|34919.8|34845.3|34927.8|34846.6|34904.2|34842.6|27
1649832140000|2022-04-13 06:42:20|34919.7|34845.2|34927.3|34844|34929.6|34847.7|34916.2|34843.5|27
1649832150000|2022-04-13 06:42:30|34927|34843|34925.7|34843.8|34927|34844.7|34914.9|34841.8|26
1649832160000|2022-04-13 06:42:40|34923.1|34843.4|34926.3|34847.5|34930.1|34864.5|34909|34843.4|24
1649832170000|2022-04-13 06:42:50|34928.4|34847.2|34922.5|34845.3|34931|34863.5|34904.3|34844.6|24
1649832180000|2022-04-13 06:43:00|34924.2|34844.7|34919.2|34845.7|34929|34845.7|34905.9|34842.6|20
1649832190000|2022-04-13 06:43:10|34927|34844|34919.4|34846.2|34929|34846.2|34918.8|34844|20
1649832200000|2022-04-13 06:43:20|34920.3|34846.4|34929.3|34847.2|34931|34847.5|34920.3|34846.4|13
1649832210000|2022-04-13 06:43:30|34929.6|34847|34930|34847|34931|34847.9|34921|34847|10
1649832220000|2022-04-13 06:43:40|34924.3|34851.3|34925.1|34852.2|34935|34852.3|34915.3|34850.6|15
1649832230000|2022-04-13 06:43:50|34919.1|34852.5|34906|34852.7|34938|34869.4|34906|34852.2|15
1649832240000|2022-04-13 06:44:00|34920.8|34852.4|34926.3|34853.2|34937|34854.2|34911.6|34852|16
1649832250000|2022-04-13 06:44:10|34935|34853.5|34922.5|34849.3|34936|34868.5|34904.9|34848.1|17
1649832260000|2022-04-13 06:44:20|34932.1|34849|34922.3|34849.3|34932.1|34849.7|34922.3|34848.1|10
1649832270000|2022-04-13 06:44:30|34922.4|34849.4|34923.4|34849.6|34923.4|34849.7|34922.2|34849.2|6
1649832280000|2022-04-13 06:44:40|34922.6|34852.1|34910.3|34854.2|34927|34854.2|34901.2|34846.6|13
1649832290000|2022-04-13 06:44:50|34920.2|34847.6|34913.8|34858.2|34928.1|34861.6|34909.9|34846|14
1649832300000|2022-04-13 06:45:00|34920.8|34848|34924.9|34848.4|34935|34862|34913.2|34846.9|21
1649832310000|2022-04-13 06:45:10|34930.5|34848.1|34912.4|34857.6|34930.5|34860.2|34910.7|34846.2|20
1649832320000|2022-04-13 06:45:20|34923.6|34847.4|34931.7|34848.9|34932|34849|34923.6|34847.2|13
1649832330000|2022-04-13 06:45:30|34932|34849|34939|34851|34939|34853.9|34914.1|34848.1|22
1649832340000|2022-04-13 06:45:40|34935.3|34850.7|34930.9|34849|34940|34851|34930|34849|24
1649832350000|2022-04-13 06:45:50|34939|34851|34938.5|34852|34942.4|34853.8|34914.4|34845.4|28
1649832360000|2022-04-13 06:46:00|34942|34853.6|34934.6|34848.9|34943.4|34853.8|34925.4|34838|21
1649832370000|2022-04-13 06:46:10|34939.6|34852|34935.4|34848.3|34943.5|34853.8|34935.2|34848.2|16
1649832380000|2022-04-13 06:46:20|34944|34855|34945|34855|34945|34856.1|34912.3|34841.2|19
1649832390000|2022-04-13 06:46:30|34937.7|34848.8|34944|34855|34945|34855|34937.7|34848.6|21
1649832400000|2022-04-13 06:46:40|34938.9|34848.5|34945.7|34858.2|34948|34859.2|34938.9|34848.5|24
1649832410000|2022-04-13 06:46:50|34946.8|34858.4|34948|34859|34949.6|34859.8|34941.9|34850.2|22
1649832420000|2022-04-13 06:47:00|34949|34858|34933.1|34855|34949|34858|34916.4|34845.1|13
1649832430000|2022-04-13 06:47:10|34945|34856|34943|34853.3|34946|34856|34940.8|34847.8|9
1649832440000|2022-04-13 06:47:20|34939.5|34846.2|34939.7|34845.3|34945|34855|34939.3|34845.2|16
1649832450000|2022-04-13 06:47:30|34942.3|34853.4|34937.6|34845.7|34944|34854|34925.6|34841.9|24
1649832460000|2022-04-13 06:47:40|34936.9|34844.9|34935.5|34839|34942|34848|34934.3|34838.1|20
1649832470000|2022-04-13 06:47:50|34941|34848|34940.3|34848.1|34943.2|34850.6|34924.3|34839.6|15
1649832480000|2022-04-13 06:48:00|34938.5|34844.7|34942.9|34851.1|34943.9|34851.2|34924.1|34840.8|21
1649832490000|2022-04-13 06:48:10|34939.1|34842.7|34940.5|34843.7|34945.6|34852.8|34917.1|34841|14
1649832500000|2022-04-13 06:48:20|34940.3|34843.4|34940.5|34843.2|34947.5|34853.8|34940.3|34843.2|15
1649832510000|2022-04-13 06:48:30|34940.4|34851|34938.3|34840.7|34943|34851|34938.2|34840.7|8
1649832520000|2022-04-13 06:48:40|34940.8|34848.8|34913.1|34842.3|34943|34850|34913.1|34837.3|22
1649832530000|2022-04-13 06:48:50|34928.9|34845.2|34937.6|34846.2|34939.4|34846.8|34928.9|34837|24
1649832540000|2022-04-13 06:49:00|34938|34846|34934.3|34842.2|34940|34847|34913.9|34834.2|17
1649832550000|2022-04-13 06:49:10|34936.8|34843.9|34936.9|34845.2|34939|34846|34932.2|34834.7|14
1649832560000|2022-04-13 06:49:20|34933.8|34836|34932|34834.3|34933.8|34836|34931.9|34834.3|4
1649832570000|2022-04-13 06:49:30|34936|34834.2|34931.3|34838.9|34937|34844|34908.6|34833.8|19
1649832580000|2022-04-13 06:49:40|34933.5|34840.6|34938|34845|34938|34845|34931.8|34834.1|29
1649832590000|2022-04-13 06:49:50|34936|34844|34938|34845|34938|34845|34916.9|34835.3|24
1649832600000|2022-04-13 06:50:00|34933.7|34835.7|34940|34848|34941.8|34848.9|34915.3|34835.7|29
1649832610000|2022-04-13 06:50:10|34937.2|34841.5|34934.7|34841.3|34938.5|34845.7|34919|34835.6|20
1649832620000|2022-04-13 06:50:20|34934.5|34839.2|34936.9|34841.4|34938.9|34846|34934.2|34836.4|25
1649832630000|2022-04-13 06:50:30|34940|34846|34939.4|34840|34944|34849|34923.4|34837.9|18
1649832640000|2022-04-13 06:50:40|34939.6|34840.1|34941.3|34846.8|34944|34849|34911|34835|25
1649832650000|2022-04-13 06:50:50|34943.5|34848.6|34940.7|34840.2|34945|34850|34915.5|34837.2|16
1649832660000|2022-04-13 06:51:00|34942.7|34848.6|34917.5|34845.4|34945|34850|34917|34839.5|21
1649832670000|2022-04-13 06:51:10|34938.8|34837.8|34939.1|34844.1|34942|34847|34931.6|34836.2|21
1649832680000|2022-04-13 06:51:20|34947.5|34835.6|34940.7|34839.8|34947.5|34840.1|34939.9|34833.8|13
1649832690000|2022-04-13 06:51:30|34945.8|34839.7|34936.9|34839.3|34948.6|34852.3|34925.7|34833.3|33
1649832700000|2022-04-13 06:51:40|34937.1|34837.7|34934.3|34845.4|34939.9|34847.2|34928.9|34837.2|24
1649832710000|2022-04-13 06:51:50|34935.4|34840.1|34948.3|34831.6|34949.8|34842.5|34928.2|34829.4|28
1649832720000|2022-04-13 06:52:00|34948.1|34830.8|34950.5|34831.4|34951.1|34832|34947.6|34830.1|27
1649832730000|2022-04-13 06:52:10|34951|34832|34949.7|34832.2|34951.5|34833.2|34942.9|34830.4|28
1649832740000|2022-04-13 06:52:20|34950.2|34832.5|34949.4|34845.2|34959.7|34845.2|34943.4|34832.4|24
1649832750000|2022-04-13 06:52:30|34954.7|34840.7|34953.4|34841.7|34958.4|34844.6|34950.7|34837.4|27
1649832760000|2022-04-13 06:52:40|34953.6|34842|34957.4|34840.6|34958.5|34846.7|34952.2|34839.9|26
1649832770000|2022-04-13 06:52:50|34957.7|34840.9|34962.6|34843.9|34964.1|34845|34957.7|34840.5|34
1649832780000|2022-04-13 06:53:00|34962.1|34843.4|34959.5|34842|34962.6|34843.8|34954.1|34841.4|28
1649832790000|2022-04-13 06:53:10|34959.4|34847.4|34955.3|34844.6|34959.9|34849|34942.4|34842|27
1649832800000|2022-04-13 06:53:20|34958.3|34844.4|34965.6|34846.9|34967.2|34847.2|34956|34842.2|30
1649832810000|2022-04-13 06:53:30|34965.7|34847.1|34957.4|34848.2|34969.1|34849.6|34957|34844.9|29
1649832820000|2022-04-13 06:53:40|34960.6|34848.3|34971.1|34851.1|34971.7|34854.5|34955.7|34846.3|30
1649832830000|2022-04-13 06:53:50|34971.2|34851.2|34971.6|34851.6|34972.1|34852.7|34969.9|34849.9|21
1649832840000|2022-04-13 06:54:00|34971.7|34851.7|34964.2|34855.2|34974.2|34858.1|34963.7|34851.6|35
1649832850000|2022-04-13 06:54:10|34963.5|34855|34969.3|34854.3|34970.6|34860.9|34956.5|34852.1|32
1649832860000|2022-04-13 06:54:20|34966.9|34855.5|34976.7|34856.7|34976.8|34857.2|34966.9|34852.9|27
1649832870000|2022-04-13 06:54:30|34977.2|34857.2|34971.7|34852.7|34977.8|34857.8|34968.5|34850.3|28
1649832880000|2022-04-13 06:54:40|34970.5|34853.8|34957|34850.1|34972.8|34854|34948.5|34850.1|22
1649832890000|2022-04-13 06:54:50|34956.7|34849.1|34954.6|34852.1|34957.8|34853.2|34950.6|34849.1|21
1649832900000|2022-04-13 06:55:00|34949.7|34849.2|34969.5|34849.5|34971.7|34855.2|34949.7|34849.2|34
1649832910000|2022-04-13 06:55:10|34969.9|34849.9|34968.2|34848.2|34971.4|34851.4|34968.1|34848.1|25
1649832920000|2022-04-13 06:55:20|34967.8|34847.8|34960.9|34851.2|34967.8|34851.5|34957|34845.5|31
1649832930000|2022-04-13 06:55:30|34960.8|34851.3|34951.7|34847.2|34960.8|34853.5|34939.5|34845.3|25
1649832940000|2022-04-13 06:55:40|34955.8|34840.5|34952.9|34842.3|34957.4|34849.4|34942.5|34840.5|32
1649832950000|2022-04-13 06:55:50|34953.6|34843.3|34954.7|34844.9|34955.5|34845.3|34952.1|34842.1|30
1649832960000|2022-04-13 06:56:00|34954.3|34844.6|34950.8|34847.5|34954.3|34847.5|34945.7|34842.3|29
1649832970000|2022-04-13 06:56:10|34950.3|34847|34949.8|34845.8|34951.2|34848.5|34943.3|34843.1|25
1649832980000|2022-04-13 06:56:20|34949.1|34845.5|34952.2|34842|34952.2|34845.9|34944.1|34841|25
1649832990000|2022-04-13 06:56:30|34951.3|34843.1|34948.6|34837.6|34957.4|34843.2|34943.9|34837.6|28
1649833000000|2022-04-13 06:56:40|34947.7|34837.7|34935.7|34836.6|34950.9|34841.9|34931.8|34836.2|29
1649833010000|2022-04-13 06:56:50|34935.5|34836.3|34942.6|34838.8|34943.2|34841.1|34935.5|34836.3|34
1649833020000|2022-04-13 06:57:00|34942.5|34839.5|34943.2|34839.2|34945.8|34839.6|34938.8|34837.8|25
1649833030000|2022-04-13 06:57:10|34942.9|34838.9|34943.5|34840.7|34944.7|34840.7|34941.3|34836.8|25
1649833040000|2022-04-13 06:57:20|34943.9|34840.3|34949|34831.5|34949|34841.4|34933.9|34831.5|27
1649833050000|2022-04-13 06:57:30|34941.2|34833.5|34930.7|34850.9|34943.8|34856|34927.7|34833.5|33
1649833060000|2022-04-13 06:57:40|34929.9|34849.2|34930.2|34862.3|34930.2|34862.3|34923.3|34847.8|36
1649833070000|2022-04-13 06:57:50|34929.7|34859.1|34934.2|34868.1|34935.7|34868.8|34929.4|34856.5|32
1649833080000|2022-04-13 06:58:00|34940.8|34861.7|34930.4|34846.1|34942.7|34861.7|34926.2|34836.6|30
1649833090000|2022-04-13 06:58:10|34927.7|34845.6|34904.1|34821|34935.2|34853.2|34899.2|34814.4|36
1649833100000|2022-04-13 06:58:20|34903.3|34820.9|34904.8|34823.2|34907.2|34823.3|34896.8|34816.2|32
1649833110000|2022-04-13 06:58:30|34906.7|34822.9|34909.7|34825|34915.6|34830.8|34905.6|34820.4|35
1649833120000|2022-04-13 06:58:40|34902.3|34825.6|34902.5|34825.1|34906.9|34827.4|34900|34823.1|33
1649833130000|2022-04-13 06:58:50|34902.2|34824.4|34904.6|34825.4|34905.6|34825.9|34902.2|34824.4|30
1649833140000|2022-04-13 06:59:00|34903.8|34824.8|34904.6|34825|34906.2|34829.2|34899.2|34824.7|24
1649833150000|2022-04-13 06:59:10|34906.4|34826.4|34908.8|34826.8|34909.9|34831|34900.4|34822.7|21
1649833160000|2022-04-13 06:59:20|34908.2|34823.7|34907.3|34829.4|34914.5|34831.1|34895.4|34823.5|27
1649833170000|2022-04-13 06:59:30|34905.6|34830.3|34909.1|34826.7|34921.4|34834.4|34903.4|34821.8|36
1649833180000|2022-04-13 06:59:40|34912.4|34825.5|34912.3|34833|34913.7|34833.9|34906.2|34825.5|34
1649833190000|2022-04-13 06:59:50|34909.5|34834.4|34906.2|34833.7|34911.9|34834.4|34904.4|34830.6|35
1649833200000|2022-04-13 07:00:00|34896.9|34834.6|34928.1|34824.5|34932.3|34838.2|34894.7|34820.3|33
1649833210000|2022-04-13 07:00:10|34929.7|34824.9|34910.8|34835.7|34940|34838.8|34910.8|34819.8|36
1649833220000|2022-04-13 07:00:20|34914.4|34833.5|34920.3|34835.8|34920.5|34839|34912.5|34832.9|37
1649833230000|2022-04-13 07:00:30|34920.1|34835.9|34926.1|34830.3|34926.7|34838.8|34913.3|34828.7|30
1649833240000|2022-04-13 07:00:40|34925|34831|34913|34825.3|34928.2|34837.2|34908.9|34820.1|38
1649833250000|2022-04-13 07:00:50|34911.3|34828.1|34920.8|34821.6|34922.1|34831.6|34904.4|34818.3|36
1649833260000|2022-04-13 07:01:00|34920.2|34822.7|34909.3|34819.5|34923|34828.2|34901.3|34814.7|33
1649833270000|2022-04-13 07:01:10|34909.4|34820.5|34917.5|34818.2|34917.5|34823.5|34906.8|34816.9|27
1649833280000|2022-04-13 07:01:20|34917.3|34818.1|34916.1|34833.2|34917.3|34835.8|34908.3|34818.1|30
1649833290000|2022-04-13 07:01:30|34915.2|34832.6|34912.2|34828.7|34927.9|34835.9|34908.9|34819.1|32
1649833300000|2022-04-13 07:01:40|34912.7|34835|34910.9|34836.3|34916.9|34837.3|34908.8|34826.7|36
1649833310000|2022-04-13 07:01:50|34914|34829.4|34906.6|34823.4|34916.4|34836.6|34895.5|34823.1|31
1649833320000|2022-04-13 07:02:00|34907.1|34824.2|34890.9|34811.7|34907.1|34825.4|34873.2|34809.3|34
1649833330000|2022-04-13 07:02:10|34889.4|34809.3|34883.2|34809.5|34893.9|34821.1|34871.1|34802.5|32
1649833340000|2022-04-13 07:02:20|34882.6|34811.2|34881.2|34818.5|34884|34818.5|34879.4|34810.1|33
1649833350000|2022-04-13 07:02:30|34880.8|34811.8|34878.3|34811.1|34884|34817.3|34875.4|34810.7|30
1649833360000|2022-04-13 07:02:40|34878|34810.6|34875.1|34811.3|34880.5|34811.4|34872.7|34806.8|33
1649833370000|2022-04-13 07:02:50|34875.8|34810.5|34878.6|34814.7|34880.3|34814.9|34872.7|34804|27
1649833380000|2022-04-13 07:03:00|34877.9|34813.9|34883.3|34814.2|34883.3|34815.8|34877.9|34811.2|28
1649833390000|2022-04-13 07:03:10|34883|34814.4|34880.1|34811.8|34886|34815.1|34878.8|34811.1|26
1649833400000|2022-04-13 07:03:20|34880.4|34812.6|34866.1|34803.3|34892.6|34817.7|34863.1|34801.6|20
1649833410000|2022-04-13 07:03:30|34860.2|34810.2|34852.9|34832.9|34877.9|34834.2|34851.8|34800.5|32
1649833420000|2022-04-13 07:03:40|34852.5|34832.5|34852.8|34832.8|34854.9|34834.9|34852.5|34832.5|27
1649833430000|2022-04-13 07:03:50|34851.8|34831.8|34852.1|34832.1|34853.5|34833.5|34851.1|34831.1|22
1649833440000|2022-04-13 07:04:00|34852.7|34832.7|34856|34836|34856|34836|34852.7|34832.7|26
1649833450000|2022-04-13 07:04:10|34855.3|34835.3|34854.9|34834.9|34856.3|34836.3|34853.9|34833.9|18
1649833460000|2022-04-13 07:04:20|34855.4|34835.4|34855.7|34835.7|34878.6|34838.8|34854.7|34815.9|26
1649833470000|2022-04-13 07:04:30|34855.6|34835.6|34857.3|34837.3|34857.8|34837.8|34855.6|34835.6|23
1649833480000|2022-04-13 07:04:40|34857.2|34837.2|34855.6|34835.6|34857.2|34837.2|34855.6|34835.6|19
1649833490000|2022-04-13 07:04:50|34855.7|34835.7|34854.6|34834.6|34857.3|34837.3|34853.6|34833.6|17
1649833500000|2022-04-13 07:05:00|34857.3|34837.3|34854.8|34834.8|34857.3|34837.3|34854|34834|19
1649833510000|2022-04-13 07:05:10|34853.9|34833.9|34854.9|34834.9|34855|34835|34852.5|34832.5|18
1649833520000|2022-04-13 07:05:20|34854.3|34834.3|34859.4|34839.4|34859.9|34839.9|34852.5|34832.5|26
1649833530000|2022-04-13 07:05:30|34860.4|34840.4|34860.3|34840.3|34860.5|34840.5|34858.1|34838.1|22
1649833540000|2022-04-13 07:05:40|34859.4|34839.4|34859.7|34839.7|34860.3|34840.3|34858.8|34838.8|13
1649833550000|2022-04-13 07:05:50|34859.8|34839.8|34865|34845|34866.2|34846.2|34859.3|34839.3|23
1649833560000|2022-04-13 07:06:00|34864.3|34844.3|34867.3|34847.3|34867.9|34847.9|34863.7|34843.7|26
1649833570000|2022-04-13 07:06:10|34867|34847|34911.4|34834.3|34911.4|34861.5|34867|34828.4|37
1649833580000|2022-04-13 07:06:20|34910|34835.7|34883.5|34863.5|34910|34863.5|34883.5|34833.8|38
1649833590000|2022-04-13 07:06:30|34901.7|34851.7|34954.3|34850.2|34970.8|34881.5|34891.5|34846.8|38
1649833600000|2022-04-13 07:06:40|34956|34852.3|34961.6|34891.3|34965.1|34918.7|34933.7|34852.3|39
1649833610000|2022-04-13 07:06:50|34972.2|34885.7|34974.2|34891|34991.5|34928.5|34948.5|34868|34
1649833620000|2022-04-13 07:07:00|34984.3|34881.8|34906.5|34856.5|34984.3|34906.5|34889.4|34856.5|38
1649833630000|2022-04-13 07:07:10|34912.1|34849.1|34890.5|34870.5|34917.7|34871.5|34876.9|34835.5|40
1649833640000|2022-04-13 07:07:20|34905.6|34855.6|34907.4|34887.4|34936|34887.4|34892.7|34837.2|34
1649833650000|2022-04-13 07:07:30|34907.9|34887.9|34905.5|34885.5|34929.4|34888.8|34903.7|34861.8|33
1649833660000|2022-04-13 07:07:40|34904.9|34884.9|34907|34887|34907.2|34887.2|34903.5|34883.5|25
1649833670000|2022-04-13 07:07:50|34906.6|34886.6|34902.1|34882.1|34907|34887|34902.1|34882.1|26
1649833680000|2022-04-13 07:08:00|34902.3|34882.3|34897.2|34877.2|34919.2|34882.4|34895.4|34852.7|34
1649833690000|2022-04-13 07:08:10|34898.4|34878.4|34892.5|34872.5|34903.2|34883.2|34892.1|34872.1|33
1649833700000|2022-04-13 07:08:20|34894.5|34874.5|34899.7|34879.7|34901.7|34881.7|34891|34871|35
1649833710000|2022-04-13 07:08:30|34900.6|34880.6|34908.6|34888.6|34920.6|34888.7|34896.3|34853.7|35
1649833720000|2022-04-13 07:08:40|34909|34889|34903.1|34883.1|34912.7|34892.7|34903|34883|28
1649833730000|2022-04-13 07:08:50|34903.2|34883.2|34904.7|34884.7|34907.1|34887.1|34903.2|34883.2|32
1649833740000|2022-04-13 07:09:00|34904.9|34884.9|34909.9|34889.9|34910.6|34890.6|34903.9|34883.9|29
1649833750000|2022-04-13 07:09:10|34910.6|34890.6|34907.2|34887.2|34935.5|34891.2|34906.7|34870.7|26
1649833760000|2022-04-13 07:09:20|34907.5|34887.5|34907.3|34887.3|34909.2|34889.2|34907.2|34887.2|22
1649833770000|2022-04-13 07:09:30|34907.5|34887.5|34904.7|34884.7|34908.8|34888.8|34903.1|34883.1|25
1649833780000|2022-04-13 07:09:40|34905.2|34885.2|34904.7|34884.7|34906.6|34886.6|34902.6|34882.6|24
1649833790000|2022-04-13 07:09:50|34904.9|34884.9|34904.4|34884.4|34905.3|34885.3|34904.4|34884.4|21
1649833800000|2022-04-13 07:10:00|34904.5|34884.5|34902.3|34882.3|34905.4|34885.4|34901.1|34881.1|33
1649833810000|2022-04-13 07:10:10|34902.4|34882.4|34896.8|34876.8|34902.4|34882.4|34894.9|34874.9|35
1649833820000|2022-04-13 07:10:20|34897|34877|34899.4|34879.4|34900.1|34880.1|34896.8|34876.8|23
1649833830000|2022-04-13 07:10:30|34899.9|34879.9|34899.6|34879.6|34900.2|34880.2|34894.3|34874.3|33
1649833840000|2022-04-13 07:10:40|34921.7|34858.7|34897.3|34877.3|34922.5|34878.2|34894.5|34855.6|35
1649833850000|2022-04-13 07:10:50|34896.7|34876.7|34895.8|34875.8|34921.5|34880.1|34892.5|34858.2|29
1649833860000|2022-04-13 07:11:00|34896.1|34876.1|34898.8|34878.8|34898.8|34878.8|34895.7|34875.7|25
1649833870000|2022-04-13 07:11:10|34899.5|34879.5|34905|34885|34905.6|34885.6|34898.9|34878.9|20
1649833880000|2022-04-13 07:11:20|34905.4|34885.4|34890.8|34870.8|34905.4|34885.4|34890.7|34870.7|30
1649833890000|2022-04-13 07:11:30|34890.7|34870.7|34894.2|34874.2|34894.9|34874.9|34890.7|34870.7|21
1649833900000|2022-04-13 07:11:40|34893.9|34873.9|34890.6|34870.6|34912.8|34873.9|34888.6|34849.7|26
1649833910000|2022-04-13 07:11:50|34891.1|34871.1|34893.2|34873.2|34893.2|34873.2|34890.2|34870.2|27
1649833920000|2022-04-13 07:12:00|34892.7|34872.7|34891.3|34871.3|34892.9|34872.9|34891.2|34871.2|23
1649833930000|2022-04-13 07:12:10|34891.1|34871.1|34890.9|34870.9|34892|34872|34889.9|34869.9|23
1649833940000|2022-04-13 07:12:20|34891|34871|34896.9|34876.9|34896.9|34876.9|34889.9|34869.9|22
1649833950000|2022-04-13 07:12:30|34895.3|34875.3|34900.5|34880.5|34902.3|34882.3|34893.1|34873.1|27
1649833960000|2022-04-13 07:12:40|34897.1|34877.1|34900|34880|34902.3|34882.3|34897.1|34877.1|29
1649833970000|2022-04-13 07:12:50|34899.8|34879.8|34911.3|34891.3|34913.6|34893.6|34899.8|34879.8|26
1649833980000|2022-04-13 07:13:00|34910.7|34890.7|34909.7|34889.7|34913.3|34893.3|34907.3|34887.3|27
1649833990000|2022-04-13 07:13:10|34910.1|34890.1|34901.8|34881.8|34911.8|34891.8|34901.8|34881.8|31
1649834000000|2022-04-13 07:13:20|34921.7|34859.2|34900.8|34880.8|34921.7|34881.8|34899.1|34859.2|30
1649834010000|2022-04-13 07:13:30|34900.7|34880.7|34898.9|34878.9|34901.9|34881.9|34898.1|34878.1|30
1649834020000|2022-04-13 07:13:40|34898.7|34878.7|34900.9|34880.9|34900.9|34880.9|34898.4|34878.4|23
1649834030000|2022-04-13 07:13:50|34899.9|34879.9|34897|34877|34899.9|34879.9|34897|34877|33
1649834040000|2022-04-13 07:14:00|34896.6|34876.6|34895.2|34875.2|34897|34877|34894.7|34874.7|23
1649834050000|2022-04-13 07:14:10|34895.4|34875.4|34895.2|34875.2|34896.5|34876.5|34894.3|34874.3|22
1649834060000|2022-04-13 07:14:20|34894.6|34874.6|34891.6|34871.6|34914.9|34874.6|34890.9|34849.7|32
1649834070000|2022-04-13 07:14:30|34891.3|34871.3|34891.5|34871.5|34892.1|34872.1|34891|34871|14
1649834080000|2022-04-13 07:14:40|34891.6|34871.6|34893.2|34873.2|34894.3|34874.3|34891.6|34871.6|13
1649834090000|2022-04-13 07:14:50|34893.1|34873.1|34891.8|34871.8|34893.4|34873.4|34891.8|34871.8|14
1649834100000|2022-04-13 07:15:00|34892|34872|34893.8|34873.8|34894.6|34874.6|34891.8|34871.8|20
1649834110000|2022-04-13 07:15:10|34893.9|34873.9|34894.1|34874.1|34894.1|34874.1|34893.7|34873.7|13
1649834120000|2022-04-13 07:15:20|34894.3|34874.3|34891|34871|34915.2|34874.6|34890.9|34848.1|26
1649834130000|2022-04-13 07:15:30|34890.8|34870.8|34887.5|34867.5|34912.2|34871.1|34885.3|34840.2|23
1649834140000|2022-04-13 07:15:40|34887.8|34867.8|34889.4|34869.4|34890.3|34870.3|34887.6|34867.6|23
1649834150000|2022-04-13 07:15:50|34889.9|34869.9|34887.2|34867.2|34889.9|34869.9|34886.1|34866.1|19
1649834160000|2022-04-13 07:16:00|34886.2|34866.2|34888.7|34868.7|34889.3|34869.3|34886.1|34866.1|27
1649834170000|2022-04-13 07:16:10|34888.9|34868.9|34883.6|34863.6|34888.9|34868.9|34882.9|34862.9|33
1649834180000|2022-04-13 07:16:20|34883.3|34863.3|34885.3|34865.3|34885.5|34865.5|34883.2|34863.2|20
1649834190000|2022-04-13 07:16:30|34885.5|34865.5|34892.3|34872.3|34892.3|34872.3|34885.5|34865.5|33
1649834200000|2022-04-13 07:16:40|34891.5|34871.5|34883.8|34863.8|34891.5|34871.5|34883.2|34863.2|28
1649834210000|2022-04-13 07:16:50|34884|34864|34887.4|34867.4|34887.4|34867.4|34882.1|34862.1|29
1649834220000|2022-04-13 07:17:00|34887.2|34867.2|34883.3|34863.3|34887.6|34867.6|34883.2|34863.2|29
1649834230000|2022-04-13 07:17:10|34883.2|34863.2|34883|34863|34884|34864|34882.8|34862.8|19
1649834240000|2022-04-13 07:17:20|34882.6|34862.6|34879.8|34859.8|34883|34863|34879.2|34859.2|24
1649834250000|2022-04-13 07:17:30|34880.1|34860.1|34883.1|34863.1|34883.1|34863.1|34879.5|34859.5|12
1649834260000|2022-04-13 07:17:40|34882.9|34862.9|34881.6|34861.6|34882.9|34862.9|34881.6|34861.6|20
1649834270000|2022-04-13 07:17:50|34881.8|34861.8|34881|34861|34882.8|34862.8|34881|34861|22
1649834280000|2022-04-13 07:18:00|34881.1|34861.1|34881.5|34861.5|34881.6|34861.6|34880.5|34860.5|22
1649834290000|2022-04-13 07:18:10|34881.4|34861.4|34880.8|34860.8|34882.3|34862.3|34880.3|34860.3|18
1649834300000|2022-04-13 07:18:20|34881|34861|34891.7|34871.7|34891.7|34871.7|34879.5|34859.5|28
1649834310000|2022-04-13 07:18:30|34891|34871|34891.7|34871.7|34893.5|34873.5|34890.6|34870.6|23
1649834320000|2022-04-13 07:18:40|34891.8|34871.8|34888.6|34868.6|34891.8|34871.8|34888.6|34868.6|26
1649834330000|2022-04-13 07:18:50|34888.8|34868.8|34888.4|34868.4|34888.8|34868.8|34887.5|34867.5|18
1649834340000|2022-04-13 07:19:00|34888.1|34868.1|34888.9|34868.9|34889.2|34869.2|34887.8|34867.8|22
1649834350000|2022-04-13 07:19:10|34888.8|34868.8|34892.4|34872.4|34894.2|34874.2|34888.8|34868.8|32
1649834360000|2022-04-13 07:19:20|34894|34874|34894.5|34874.5|34894.9|34874.9|34894|34874|20
1649834370000|2022-04-13 07:19:30|34894.2|34874.2|34895.2|34875.2|34896|34876|34894.2|34874.2|24
1649834380000|2022-04-13 07:19:40|34894.9|34874.9|34894.5|34874.5|34895.9|34875.9|34894.4|34874.4|23
1649834390000|2022-04-13 07:19:50|34894.6|34874.6|34891.6|34871.6|34894.6|34874.6|34890.1|34870.1|25
1649834400000|2022-04-13 07:20:00|34891.5|34871.5|34895.2|34875.2|34895.4|34875.4|34891.5|34871.5|24
1649834410000|2022-04-13 07:20:10|34895.4|34875.4|34894.7|34874.7|34898.4|34878.4|34892.3|34872.3|26
1649834420000|2022-04-13 07:20:20|34893.5|34873.5|34892.4|34872.4|34894.8|34874.8|34890.8|34870.8|22
1649834430000|2022-04-13 07:20:30|34892.6|34872.6|34892.8|34872.8|34895.1|34875.1|34892.3|34872.3|25
1649834440000|2022-04-13 07:20:40|34892.7|34872.7|34885.1|34865.1|34893.2|34873.2|34885|34865|23
1649834450000|2022-04-13 07:20:50|34886|34866|34887.7|34867.7|34889.3|34869.3|34885.1|34865.1|30
1649834460000|2022-04-13 07:21:00|34887.2|34867.2|34886.5|34866.5|34887.9|34867.9|34886.5|34866.5|26
1649834470000|2022-04-13 07:21:10|34886.9|34866.9|34884.7|34864.7|34887.1|34867.1|34882|34862|23
1649834480000|2022-04-13 07:21:20|34884.5|34864.5|34886.8|34866.8|34888.3|34868.3|34884.5|34864.5|24
1649834490000|2022-04-13 07:21:30|34886.4|34866.4|34886.6|34866.6|34887.8|34867.8|34886.1|34866.1|25
1649834500000|2022-04-13 07:21:40|34886.2|34866.2|34887.4|34867.4|34887.4|34867.4|34886|34866|20
1649834510000|2022-04-13 07:21:50|34887.3|34867.3|34889|34869|34890|34870|34887.1|34867.1|26
1649834520000|2022-04-13 07:22:00|34889.4|34869.4|34883|34863|34889.4|34869.4|34882.5|34862.5|29
1649834530000|2022-04-13 07:22:10|34883.9|34863.9|34882.3|34862.3|34883.9|34863.9|34881.3|34861.3|19
1649834540000|2022-04-13 07:22:20|34882|34862|34882|34862|34883.2|34863.2|34881.6|34861.6|19
1649834550000|2022-04-13 07:22:30|34881.8|34861.8|34881.9|34861.9|34882.8|34862.8|34881.3|34861.3|15
1649834560000|2022-04-13 07:22:40|34881.6|34861.6|34882.5|34862.5|34884.2|34864.2|34881|34861|20
1649834570000|2022-04-13 07:22:50|34882|34862|34889.1|34869.1|34890.3|34870.3|34879.8|34859.8|32
1649834580000|2022-04-13 07:23:00|34889.3|34869.3|34888.6|34868.6|34890.7|34870.7|34888.6|34868.6|29
1649834590000|2022-04-13 07:23:10|34888.4|34868.4|34893|34873|34894.2|34874.2|34888.4|34868.4|28
1649834600000|2022-04-13 07:23:20|34892.6|34872.6|34893.3|34873.3|34893.4|34873.4|34892.1|34872.1|25
1649834610000|2022-04-13 07:23:30|34892.6|34872.6|34888.5|34868.5|34893.1|34873.1|34888.2|34868.2|27
1649834620000|2022-04-13 07:23:40|34888.4|34868.4|34891.2|34871.2|34893.2|34873.2|34888.4|34868.4|28
1649834630000|2022-04-13 07:23:50|34890.2|34870.2|34890.6|34870.6|34891.6|34871.6|34889.1|34869.1|26
1649834640000|2022-04-13 07:24:00|34890.5|34870.5|34893|34873|34894|34874|34889.5|34869.5|35
1649834650000|2022-04-13 07:24:10|34893.2|34873.2|34890.5|34870.5|34893.2|34873.2|34890.1|34870.1|30
1649834660000|2022-04-13 07:24:20|34890.1|34870.1|34894.4|34874.4|34894.4|34874.4|34889.9|34869.9|24
1649834670000|2022-04-13 07:24:30|34896|34876|34893.2|34873.2|34898.2|34878.2|34892.7|34872.7|29
1649834680000|2022-04-13 07:24:40|34893|34873|34892.4|34872.4|34893.5|34873.5|34891.6|34871.6|28
1649834690000|2022-04-13 07:24:50|34892.2|34872.2|34894.5|34874.5|34895.3|34875.3|34892.1|34872.1|24
1649834700000|2022-04-13 07:25:00|34894.6|34874.6|34895.8|34875.8|34896.7|34876.7|34893.5|34873.5|27
1649834710000|2022-04-13 07:25:10|34896.5|34876.5|34943.6|34877.8|34943.6|34903.4|34895|34875|35
1649834720000|2022-04-13 07:25:20|34942.3|34879.4|34918.7|34898.7|34945.4|34902.7|34918.6|34874.6|26
1649834730000|2022-04-13 07:25:30|34917.5|34897.5|34914.2|34894.2|34920.4|34900.4|34913.8|34893.8|34
1649834740000|2022-04-13 07:25:40|34916|34896|34914.9|34894.9|34916|34896|34913.7|34893.7|25
1649834750000|2022-04-13 07:25:50|34913.9|34893.9|34912.4|34892.4|34914.8|34894.8|34912.1|34892.1|22
1649834760000|2022-04-13 07:26:00|34912.8|34892.8|34916|34896|34917.2|34897.2|34912.8|34892.8|21
1649834770000|2022-04-13 07:26:10|34915.7|34895.7|34916|34896|34916.2|34896.2|34914.7|34894.7|15
1649834780000|2022-04-13 07:26:20|34915.6|34895.6|34917.1|34897.1|34917.6|34897.6|34911|34891|22
1649834790000|2022-04-13 07:26:30|34916.2|34896.2|34916.1|34896.1|34917.7|34897.7|34910.6|34890.6|27
1649834800000|2022-04-13 07:26:40|34916.7|34896.7|34913.8|34893.8|34917.7|34897.7|34913.6|34893.6|25
1649834810000|2022-04-13 07:26:50|34913.7|34893.7|34912.8|34892.8|34913.8|34893.8|34911.2|34891.2|25
1649834820000|2022-04-13 07:27:00|34912.7|34892.7|34912|34892|34913.7|34893.7|34910.4|34890.4|25
1649834830000|2022-04-13 07:27:10|34912.1|34892.1|34917.5|34897.5|34918.7|34898.7|34911.8|34891.8|34
1649834840000|2022-04-13 07:27:20|34916.9|34896.9|34916.7|34896.7|34917.2|34897.2|34915.9|34895.9|23
1649834850000|2022-04-13 07:27:30|34916.9|34896.9|34916.4|34896.4|34916.9|34896.9|34915|34895|18
1649834860000|2022-04-13 07:27:40|34916.3|34896.3|34917|34897|34918.3|34898.3|34914.7|34894.7|31
1649834870000|2022-04-13 07:27:50|34917.1|34897.1|34918|34898|34918|34898|34914.7|34894.7|34
1649834880000|2022-04-13 07:28:00|34917.9|34897.9|34909.9|34889.9|34918.7|34898.7|34909.9|34889.9|28
1649834890000|2022-04-13 07:28:10|34911.5|34891.5|34909.9|34889.9|34911.9|34891.9|34909.4|34889.4|28
1649834900000|2022-04-13 07:28:20|34909.6|34889.6|34910.1|34890.1|34911.3|34891.3|34908|34888|31
1649834910000|2022-04-13 07:28:30|34909.5|34889.5|34911.3|34891.3|34913.8|34893.8|34906.9|34886.9|36
1649834920000|2022-04-13 07:28:40|34912.2|34892.2|34912.4|34892.4|34914|34894|34910|34890|39
1649834930000|2022-04-13 07:28:50|34912.6|34892.6|34913.4|34893.4|34914|34894|34910.2|34890.2|30
1649834940000|2022-04-13 07:29:00|34914.1|34894.1|34913.6|34893.6|34917.7|34897.7|34910.8|34890.8|36
1649834950000|2022-04-13 07:29:10|34914.1|34894.1|34909.7|34889.7|34916.2|34896.2|34909.7|34889.7|36
1649834960000|2022-04-13 07:29:20|34909.9|34889.9|34908.6|34888.6|34913.6|34893.6|34907.2|34887.2|37
1649834970000|2022-04-13 07:29:30|34911.1|34891.1|34908.7|34888.7|34912.8|34892.8|34908.1|34888.1|33
1649834980000|2022-04-13 07:29:40|34909.2|34889.2|34908.5|34888.5|34911.8|34891.8|34908.3|34888.3|34
1649834990000|2022-04-13 07:29:50|34908.3|34888.3|34909.9|34889.9|34913.1|34893.1|34906.8|34886.8|36
1649835000000|2022-04-13 07:30:00|34911.6|34891.6|34912|34892|34918.4|34898.4|34909.9|34889.9|37
1649835010000|2022-04-13 07:30:10|34910.5|34890.5|34911.5|34891.5|34916.3|34896.3|34910.5|34890.5|37
1649835020000|2022-04-13 07:30:20|34911.4|34891.4|34905.8|34885.8|34912.4|34892.4|34905.8|34885.8|31
1649835030000|2022-04-13 07:30:30|34905.6|34885.6|34904.3|34884.3|34908.5|34888.5|34902|34882|38
1649835040000|2022-04-13 07:30:40|34904.2|34884.2|34901.2|34881.2|34905.3|34885.3|34901.1|34881.1|31
1649835050000|2022-04-13 07:30:50|34900.3|34880.3|34901.8|34881.8|34903.4|34883.4|34900|34880|27
1649835060000|2022-04-13 07:31:00|34901.1|34881.1|34901.4|34881.4|34902.8|34882.8|34899.4|34879.4|30
1649835070000|2022-04-13 07:31:10|34901.3|34881.3|34901.9|34881.9|34902.1|34882.1|34900.7|34880.7|20
1649835080000|2022-04-13 07:31:20|34901.8|34881.8|34904.2|34884.2|34906.5|34886.5|34901.7|34881.7|29
1649835090000|2022-04-13 07:31:30|34905.1|34885.1|34907.2|34887.2|34907.9|34887.9|34904.6|34884.6|26
1649835100000|2022-04-13 07:31:40|34906.9|34886.9|34909|34889|34910|34890|34904.4|34884.4|29
1649835110000|2022-04-13 07:31:50|34908.5|34888.5|34908.2|34888.2|34910.1|34890.1|34907.3|34887.3|23
1649835120000|2022-04-13 07:32:00|34908|34888|34911.1|34891.1|34913.7|34893.7|34908|34888|29
1649835130000|2022-04-13 07:32:10|34910.5|34890.5|34906.1|34886.1|34910.8|34890.8|34904.2|34884.2|27
1649835140000|2022-04-13 07:32:20|34905.4|34885.4|34903.8|34883.8|34906.9|34886.9|34903.8|34883.8|29
1649835150000|2022-04-13 07:32:30|34904.2|34884.2|34905.4|34885.4|34906|34886|34904.2|34884.2|30
1649835160000|2022-04-13 07:32:40|34905.3|34885.3|34907.4|34887.4|34910.4|34890.4|34905.3|34885.3|29
1649835170000|2022-04-13 07:32:50|34908|34888|34904.9|34884.9|34909.4|34889.4|34903.6|34883.6|24
1649835180000|2022-04-13 07:33:00|34904.8|34884.8|34904.6|34884.6|34906.2|34886.2|34904.5|34884.5|21
1649835190000|2022-04-13 07:33:10|34904.5|34884.5|34904.9|34884.9|34905.1|34885.1|34904.3|34884.3|15
1649835200000|2022-04-13 07:33:20|34912.7|34892.7|34939.8|34919.8|34960.6|34920.4|34912.7|34890.3|30
1649835210000|2022-04-13 07:33:30|34939.9|34919.9|34938.1|34918.1|34940.1|34920.1|34938.1|34918.1|23
1649835220000|2022-04-13 07:33:40|34938.3|34918.3|34925.7|34905.7|34938.7|34918.7|34925.7|34905.7|28
1649835230000|2022-04-13 07:33:50|34924.4|34904.4|34923.8|34903.8|34925.6|34905.6|34923.8|34903.8|24
1649835240000|2022-04-13 07:34:00|34924.1|34904.1|34923.9|34903.9|34927.1|34907.1|34923.9|34903.9|29
1649835250000|2022-04-13 07:34:10|34923.8|34903.8|34927.8|34907.8|34928.1|34908.1|34923.8|34903.8|24
1649835260000|2022-04-13 07:34:20|34928.3|34908.3|34926.7|34906.7|34951.6|34910.1|34926.6|34886.2|33
1649835270000|2022-04-13 07:34:30|34927|34907|34924.2|34904.2|34946.7|34907|34923.4|34879.7|27
1649835280000|2022-04-13 07:34:40|34924|34904|34922.6|34902.6|34925.6|34905.6|34922.6|34902.6|26
1649835290000|2022-04-13 07:34:50|34923|34903|34919.8|34899.8|34923|34903|34919|34899|31
1649835300000|2022-04-13 07:35:00|34919.7|34899.7|34936.8|34916.8|34958.8|34921.2|34919|34895.8|36
1649835310000|2022-04-13 07:35:10|34936.9|34916.9|34918.7|34898.7|34956.5|34916.9|34918.7|34890.1|29
1649835320000|2022-04-13 07:35:20|34919.4|34899.4|34919.8|34899.8|34920.2|34900.2|34917.1|34897.1|28
1649835330000|2022-04-13 07:35:30|34920.7|34900.7|34923.5|34903.5|34924|34904|34920.7|34900.7|31
1649835340000|2022-04-13 07:35:40|34923.3|34903.3|34926.7|34906.7|34927.8|34907.8|34923.3|34903.3|27
1649835350000|2022-04-13 07:35:50|34926.4|34906.4|34926.1|34906.1|34927.1|34907.1|34925.4|34905.4|19
1649835360000|2022-04-13 07:36:00|34926|34906|34927.3|34907.3|34928.7|34908.7|34926|34906|25
1649835370000|2022-04-13 07:36:10|34927.4|34907.4|34930|34910|34930.6|34910.6|34927.4|34907.4|30
1649835380000|2022-04-13 07:36:20|34929.6|34909.6|34931|34911|34931.1|34911.1|34928.7|34908.7|30
1649835390000|2022-04-13 07:36:30|34930.9|34910.9|34931.1|34911.1|34932.1|34912.1|34930.8|34910.8|20
1649835400000|2022-04-13 07:36:40|34931|34911|34926.1|34906.1|34931|34911|34925.5|34905.5|32
1649835410000|2022-04-13 07:36:50|34925.9|34905.9|34925.7|34905.7|34927|34907|34924.4|34904.4|23
1649835420000|2022-04-13 07:37:00|34925.3|34905.3|34921.5|34901.5|34925.3|34905.3|34919.1|34899.1|33
1649835430000|2022-04-13 07:37:10|34921.4|34901.4|34921.5|34901.5|34922.6|34902.6|34921|34901|20
1649835440000|2022-04-13 07:37:20|34921.4|34901.4|34922.8|34902.8|34922.8|34902.8|34920.5|34900.5|21
1649835450000|2022-04-13 07:37:30|34923.2|34903.2|34922.2|34902.2|34923.5|34903.5|34921.9|34901.9|26
1649835460000|2022-04-13 07:37:40|34922.1|34902.1|34920.9|34900.9|34922.4|34902.4|34920.8|34900.8|16
1649835470000|2022-04-13 07:37:50|34921|34901|34923.1|34903.1|34924.5|34904.5|34920.9|34900.9|22
1649835480000|2022-04-13 07:38:00|34922.7|34902.7|34924.3|34904.3|34925.8|34905.8|34921.7|34901.7|28
1649835490000|2022-04-13 07:38:10|34924.4|34904.4|34919.3|34899.3|34924.5|34904.5|34919.3|34899.3|26
1649835500000|2022-04-13 07:38:20|34919.1|34899.1|34919.3|34899.3|34920.1|34900.1|34918.8|34898.8|23
1649835510000|2022-04-13 07:38:30|34919.1|34899.1|34920.2|34900.2|34921|34901|34918.7|34898.7|19
1649835520000|2022-04-13 07:38:40|34920.1|34900.1|34921|34901|34921.1|34901.1|34919.4|34899.4|15
1649835530000|2022-04-13 07:38:50|34920.7|34900.7|34921.8|34901.8|34924.2|34904.2|34919.9|34899.9|21
1649835540000|2022-04-13 07:39:00|34922.4|34902.4|34919.9|34899.9|34922.5|34902.5|34919.9|34899.9|15
1649835550000|2022-04-13 07:39:10|34920.2|34900.2|34920.6|34900.6|34921|34901|34920.2|34900.2|16
1649835560000|2022-04-13 07:39:20|34921.1|34901.1|34922.7|34902.7|34922.7|34902.7|34919.8|34899.8|15
1649835570000|2022-04-13 07:39:30|34922.6|34902.6|34917.5|34897.5|34922.8|34902.8|34916|34896|24
1649835580000|2022-04-13 07:39:40|34916.7|34896.7|34916.5|34896.5|34917.1|34897.1|34916|34896|15
1649835590000|2022-04-13 07:39:50|34916.4|34896.4|34912.4|34892.4|34916.8|34896.8|34912.1|34892.1|19
1649835600000|2022-04-13 07:40:00|34912.3|34892.3|34913.5|34893.5|34913.5|34893.5|34912.3|34892.3|23
1649835610000|2022-04-13 07:40:10|34912.9|34892.9|34920.6|34900.6|34925|34905|34912.2|34892.2|32
1649835620000|2022-04-13 07:40:20|34919.3|34899.3|34913.1|34893.1|34921.4|34901.4|34912.8|34892.8|36
1649835630000|2022-04-13 07:40:30|34913.3|34893.3|34914.7|34894.7|34915.8|34895.8|34912.7|34892.7|26
1649835640000|2022-04-13 07:40:40|34914.8|34894.8|34914.6|34894.6|34915.8|34895.8|34913.7|34893.7|17
1649835650000|2022-04-13 07:40:50|34914.7|34894.7|34912|34892|34914.7|34894.7|34911.7|34891.7|23
1649835660000|2022-04-13 07:41:00|34912.1|34892.1|34913.2|34893.2|34914.2|34894.2|34911.6|34891.6|19
1649835670000|2022-04-13 07:41:10|34912.5|34892.5|34911.3|34891.3|34913.2|34893.2|34911.3|34891.3|27
1649835680000|2022-04-13 07:41:20|34911|34891|34911.2|34891.2|34915.4|34895.4|34910.6|34890.6|30
1649835690000|2022-04-13 07:41:30|34911|34891|34906.1|34886.1|34913.9|34893.9|34904.4|34884.4|29
1649835700000|2022-04-13 07:41:40|34905.4|34885.4|34882.7|34862.7|34915.1|34886.9|34877|34823.1|34
1649835710000|2022-04-13 07:41:50|34881.8|34861.8|34882.5|34862.5|34883|34863|34881.7|34861.7|23
1649835720000|2022-04-13 07:42:00|34882.9|34862.9|34882.6|34862.6|34883.8|34863.8|34882.2|34862.2|30
1649835730000|2022-04-13 07:42:10|34882.5|34862.5|34899.9|34849.9|34915.5|34863.7|34879.1|34822.3|30
1649835740000|2022-04-13 07:42:20|34890.3|34870.3|34905.9|34843.2|34910|34870.3|34885.2|34841.7|34
1649835750000|2022-04-13 07:42:30|34899.8|34849.8|34904.8|34841.8|34905.9|34849.8|34896.8|34840.8|21
1649835760000|2022-04-13 07:42:40|34905.5|34842.6|34897.4|34847.4|34907.1|34849.3|34896.1|34840.9|18
1649835770000|2022-04-13 07:42:50|34883.5|34863.5|34888.6|34868.6|34889|34869|34881.3|34861.3|33
1649835780000|2022-04-13 07:43:00|34888.3|34868.3|34884.8|34864.8|34889.4|34869.4|34884.4|34864.4|30
1649835790000|2022-04-13 07:43:10|34885.1|34865.1|34885.4|34865.4|34885.6|34865.6|34884|34864|27
1649835800000|2022-04-13 07:43:20|34885.2|34865.2|34884.3|34864.3|34885.2|34865.2|34883.5|34863.5|24
1649835810000|2022-04-13 07:43:30|34884.8|34864.8|34883.4|34863.4|34886.1|34866.1|34881.9|34861.9|23
1649835820000|2022-04-13 07:43:40|34883|34863|34898.7|34848.7|34906.4|34866.7|34880.9|34836.6|27
1649835830000|2022-04-13 07:43:50|34898.4|34848.4|34886.5|34866.5|34905.8|34867.6|34886.4|34842.6|27
1649835840000|2022-04-13 07:44:00|34886|34866|34885|34865|34907|34867.3|34883.2|34844.3|29
1649835850000|2022-04-13 07:44:10|34884.5|34864.5|34884.8|34864.8|34885.6|34865.6|34883.9|34863.9|21
1649835860000|2022-04-13 07:44:20|34884.6|34864.6|34906.2|34856.2|34912.4|34870.8|34884|34844.8|30
1649835870000|2022-04-13 07:44:30|34911.7|34848.5|34914.8|34864.8|34925.6|34882.1|34897.4|34848.5|30
1649835880000|2022-04-13 07:44:40|34921.2|34856.1|34897.7|34877.7|34923.2|34878.1|34896.8|34851.3|35
1649835890000|2022-04-13 07:44:50|34899.2|34879.2|34906.2|34886.2|34906.5|34886.5|34899.2|34879.2|32
1649835900000|2022-04-13 07:45:00|34906.3|34886.3|34903.5|34883.5|34906.9|34886.9|34903.4|34883.4|34
1649835910000|2022-04-13 07:45:10|34903.2|34883.2|34900|34880|34903.2|34883.2|34900|34880|23
1649835920000|2022-04-13 07:45:20|34899.9|34879.9|34899|34879|34901.5|34881.5|34898.4|34878.4|26
1649835930000|2022-04-13 07:45:30|34898.4|34878.4|34899.1|34879.1|34899.8|34879.8|34896.4|34876.4|25
1649835940000|2022-04-13 07:45:40|34898.5|34878.5|34898.5|34878.5|34899.7|34879.7|34897.8|34877.8|31
1649835950000|2022-04-13 07:45:50|34898.3|34878.3|34893.3|34873.3|34899.4|34879.4|34892.7|34872.7|30
1649835960000|2022-04-13 07:46:00|34892.9|34872.9|34892.3|34872.3|34892.9|34872.9|34891.6|34871.6|21
1649835970000|2022-04-13 07:46:10|34892|34872|34894.1|34874.1|34894.2|34874.2|34891.9|34871.9|24
1649835980000|2022-04-13 07:46:20|34894.3|34874.3|34893.6|34873.6|34894.4|34874.4|34893.1|34873.1|14
1649835990000|2022-04-13 07:46:30|34893.7|34873.7|34894|34874|34894.9|34874.9|34893.7|34873.7|12
1649836000000|2022-04-13 07:46:40|34892.8|34872.8|34895|34875|34895|34875|34892.8|34872.8|24
1649836010000|2022-04-13 07:46:50|34895.3|34875.3|34892.7|34872.7|34895.3|34875.3|34891.1|34871.1|24
1649836020000|2022-04-13 07:47:00|34893|34873|34891.9|34871.9|34894.1|34874.1|34891.2|34871.2|26
1649836030000|2022-04-13 07:47:10|34891.8|34871.8|34884.2|34864.2|34892.3|34872.3|34882.1|34862.1|28
1649836040000|2022-04-13 07:47:20|34885.2|34865.2|34883|34863|34885.2|34865.2|34882.3|34862.3|25
1649836050000|2022-04-13 07:47:30|34882.6|34862.6|34882.4|34862.4|34882.6|34862.6|34881.8|34861.8|17
1649836060000|2022-04-13 07:47:40|34882.9|34862.9|34884.5|34864.5|34884.5|34864.5|34882.2|34862.2|14
1649836070000|2022-04-13 07:47:50|34883.6|34863.6|34884|34864|34885.6|34865.6|34882.2|34862.2|21
1649836080000|2022-04-13 07:48:00|34883.8|34863.8|34884.8|34864.8|34884.8|34864.8|34882.6|34862.6|14
1649836090000|2022-04-13 07:48:10|34888.1|34868.1|34884.1|34864.1|34888.8|34868.8|34884|34864|28
1649836100000|2022-04-13 07:48:20|34884.6|34864.6|34884.8|34864.8|34885.3|34865.3|34883.1|34863.1|18
1649836110000|2022-04-13 07:48:30|34885.4|34865.4|34884.3|34864.3|34886.4|34866.4|34883.9|34863.9|17
1649836120000|2022-04-13 07:48:40|34884.1|34864.1|34886.1|34866.1|34886.4|34866.4|34883.5|34863.5|23
1649836130000|2022-04-13 07:48:50|34885.3|34865.3|34885.7|34865.7|34886.4|34866.4|34884|34864|19
1649836140000|2022-04-13 07:49:00|34887.1|34867.1|34889.2|34869.2|34890.6|34870.6|34887.1|34867.1|23
1649836150000|2022-04-13 07:49:10|34889|34869|34887.3|34867.3|34889.2|34869.2|34887.2|34867.2|28
1649836160000|2022-04-13 07:49:20|34886.3|34866.3|34884.5|34864.5|34886.3|34866.3|34883.2|34863.2|26
1649836170000|2022-04-13 07:49:30|34883.6|34863.6|34889.5|34869.5|34914.5|34871.1|34883.6|34848.3|31
1649836180000|2022-04-13 07:49:40|34888.1|34868.1|34887.8|34867.8|34889.3|34869.3|34887.4|34867.4|21
1649836190000|2022-04-13 07:49:50|34888|34868|34884.5|34864.5|34888.7|34868.7|34883.7|34863.7|27
1649836200000|2022-04-13 07:50:00|34884.2|34864.2|34882.8|34862.8|34884.8|34864.8|34882.8|34862.8|24
1649836210000|2022-04-13 07:50:10|34882.9|34862.9|34885.7|34865.7|34886.7|34866.7|34882.9|34862.9|33
1649836220000|2022-04-13 07:50:20|34885.5|34865.5|34885.4|34865.4|34886.3|34866.3|34884.5|34864.5|20
1649836230000|2022-04-13 07:50:30|34885|34865|34882.1|34862.1|34885.5|34865.5|34882.1|34862.1|27
1649836240000|2022-04-13 07:50:40|34882.3|34862.3|34882.4|34862.4|34884.3|34864.3|34881.7|34861.7|27
1649836250000|2022-04-13 07:50:50|34881.9|34861.9|34881.2|34861.2|34882.7|34862.7|34880.1|34860.1|25
1649836260000|2022-04-13 07:51:00|34881|34861|34877.1|34857.1|34881|34861|34876.8|34856.8|23
1649836270000|2022-04-13 07:51:10|34877|34857|34877.4|34857.4|34877.6|34857.6|34876.7|34856.7|18
1649836280000|2022-04-13 07:51:20|34877.5|34857.5|34875.7|34855.7|34878.3|34858.3|34875.3|34855.3|20
1649836290000|2022-04-13 07:51:30|34875.9|34855.9|34874.5|34854.5|34877|34857|34872.5|34852.5|28
1649836300000|2022-04-13 07:51:40|34874.7|34854.7|34873.9|34853.9|34875.2|34855.2|34873.2|34853.2|27
1649836310000|2022-04-13 07:51:50|34874.1|34854.1|34877.8|34857.8|34880|34860|34873.7|34853.7|30
1649836320000|2022-04-13 07:52:00|34878|34858|34877.8|34857.8|34879.9|34859.9|34877.5|34857.5|26
1649836330000|2022-04-13 07:52:10|34878.1|34858.1|34876.9|34856.9|34882.3|34862.3|34874.9|34854.9|32
1649836340000|2022-04-13 07:52:20|34876.5|34856.5|34880.4|34860.4|34882.2|34862.2|34875.7|34855.7|38
1649836350000|2022-04-13 07:52:30|34879.7|34859.7|34881.8|34861.8|34882.1|34862.1|34879.1|34859.1|31
1649836360000|2022-04-13 07:52:40|34882|34862|34883.2|34863.2|34885.7|34865.7|34879.7|34859.7|32
1649836370000|2022-04-13 07:52:50|34884.3|34864.3|34882.5|34862.5|34885.5|34865.5|34880.3|34860.3|35
1649836380000|2022-04-13 07:53:00|34879|34859|34883.7|34863.7|34886.9|34866.9|34879|34859|30
1649836390000|2022-04-13 07:53:10|34883.5|34863.5|34883.5|34863.5|34886.6|34866.6|34882.8|34862.8|29
1649836400000|2022-04-13 07:53:20|34883.6|34863.6|34885.1|34865.1|34886|34866|34881.2|34861.2|29
1649836410000|2022-04-13 07:53:30|34885.2|34865.2|34880.7|34860.7|34885.2|34865.2|34878.5|34858.5|28
1649836420000|2022-04-13 07:53:40|34880.6|34860.6|34881.2|34861.2|34882.8|34862.8|34877.7|34857.7|27
1649836430000|2022-04-13 07:53:50|34881|34861|34881.2|34861.2|34886.9|34866.9|34879.6|34859.6|28
1649836440000|2022-04-13 07:54:00|34881.5|34861.5|34880.6|34860.6|34883.6|34863.6|34876.3|34856.3|31
1649836450000|2022-04-13 07:54:10|34880.5|34860.5|34883.2|34863.2|34885.7|34865.7|34879.1|34859.1|28
1649836460000|2022-04-13 07:54:20|34882.8|34862.8|34886.7|34866.7|34887.3|34867.3|34880.3|34860.3|34
1649836470000|2022-04-13 07:54:30|34885.8|34865.8|34888.2|34868.2|34890.9|34870.9|34884.9|34864.9|34
1649836480000|2022-04-13 07:54:40|34887.1|34867.1|34891.8|34871.8|34891.8|34871.8|34887.1|34867.1|28
1649836490000|2022-04-13 07:54:50|34889.9|34869.9|34891.3|34871.3|34892|34872|34888.3|34868.3|26
1649836500000|2022-04-13 07:55:00|34891.1|34871.1|34920.6|34900.6|34936.4|34900.7|34890.8|34870.4|33
1649836510000|2022-04-13 07:55:10|34921.5|34901.5|34916|34896|34937.9|34901.5|34912.9|34873.4|25
1649836520000|2022-04-13 07:55:20|34915.2|34895.2|34903.3|34883.3|34916.8|34896.8|34903.3|34883.3|29
1649836530000|2022-04-13 07:55:30|34904.3|34884.3|34897.2|34877.2|34907.6|34887.6|34894.7|34874.7|33
1649836540000|2022-04-13 07:55:40|34895.7|34875.7|34889.6|34869.6|34897.5|34877.5|34889.2|34869.2|32
1649836550000|2022-04-13 07:55:50|34889.9|34869.9|34889.9|34869.9|34891.9|34871.9|34888.9|34868.9|32
1649836560000|2022-04-13 07:56:00|34889.6|34869.6|34892.5|34872.5|34892.5|34872.5|34888.2|34868.2|27
1649836570000|2022-04-13 07:56:10|34892.3|34872.3|34893|34873|34893.8|34873.8|34891.7|34871.7|21
1649836580000|2022-04-13 07:56:20|34892.5|34872.5|34893.4|34873.4|34895.2|34875.2|34891.6|34871.6|21
1649836590000|2022-04-13 07:56:30|34893.2|34873.2|34891.6|34871.6|34893.9|34873.9|34890.4|34870.4|26
1649836600000|2022-04-13 07:56:40|34892.1|34872.1|34888.4|34868.4|34918|34878.9|34888.4|34836.4|28
1649836610000|2022-04-13 07:56:50|34887.7|34867.7|34889.1|34869.1|34891|34871|34887.6|34867.6|27
1649836620000|2022-04-13 07:57:00|34889.6|34869.6|34890.6|34870.6|34912.1|34871.5|34888.5|34845.9|26
1649836630000|2022-04-13 07:57:10|34889.9|34869.9|34889.2|34869.2|34890.7|34870.7|34887.9|34867.9|22
1649836640000|2022-04-13 07:57:20|34889.3|34869.3|34892.4|34872.4|34917.6|34873.6|34888.8|34845.2|27
1649836650000|2022-04-13 07:57:30|34891.9|34871.9|34888.6|34868.6|34910.6|34872.5|34888.2|34846.3|20
1649836660000|2022-04-13 07:57:40|34888.7|34868.7|34891.5|34871.5|34891.5|34871.5|34887.3|34867.3|26
1649836670000|2022-04-13 07:57:50|34890.8|34870.8|34891.7|34871.7|34892.7|34872.7|34890.3|34870.3|24
1649836680000|2022-04-13 07:58:00|34889.2|34869.2|34888.3|34868.3|34890.4|34870.4|34886.9|34866.9|31
1649836690000|2022-04-13 07:58:10|34888.5|34868.5|34891.2|34871.2|34910.4|34871.2|34886.9|34845|20
1649836700000|2022-04-13 07:58:20|34890.5|34870.5|34891.2|34871.2|34892.1|34872.1|34889.2|34869.2|24
1649836710000|2022-04-13 07:58:30|34891.7|34871.7|34892.5|34872.5|34893.3|34873.3|34890.5|34870.5|30
1649836720000|2022-04-13 07:58:40|34892.4|34872.4|34889|34869|34892.4|34872.4|34888.7|34868.7|21
1649836730000|2022-04-13 07:58:50|34888.8|34868.8|34889|34869|34890.6|34870.6|34886.9|34866.9|19
1649836740000|2022-04-13 07:59:00|34888.5|34868.5|34887|34867|34888.5|34868.5|34886.5|34866.5|14
1649836750000|2022-04-13 07:59:10|34888.5|34868.5|34881.1|34861.1|34888.5|34868.5|34880|34860|28
1649836760000|2022-04-13 07:59:20|34883.3|34863.3|34879.6|34859.6|34883.3|34863.3|34877.6|34857.6|32
1649836770000|2022-04-13 07:59:30|34880.4|34860.4|34878.3|34858.3|34881.2|34861.2|34876.7|34856.7|33
1649836780000|2022-04-13 07:59:40|34877.8|34857.8|34881.9|34861.9|34882.3|34862.3|34877.4|34857.4|28
1649836790000|2022-04-13 07:59:50|34880.3|34860.3|34881.9|34861.9|34882.4|34862.4|34876.5|34856.5|22
1649836800000|2022-04-13 08:00:00|34882.1|34862.1|34884.7|34864.7|34887.1|34867.1|34880.8|34860.8|33
1649836810000|2022-04-13 08:00:10|34885.7|34865.7|34891|34871|34895|34875|34883.6|34863.6|32
1649836820000|2022-04-13 08:00:20|34891.7|34871.7|34894.8|34874.8|34895.7|34875.7|34891.7|34871.7|29
1649836830000|2022-04-13 08:00:30|34894.7|34874.7|34892.8|34872.8|34894.7|34874.7|34891.8|34871.8|22
1649836840000|2022-04-13 08:00:40|34892.9|34872.9|34905|34855|34905|34876|34888.4|34855|22
1649836850000|2022-04-13 08:00:50|34890.4|34870.4|34891.1|34871.1|34892.6|34872.6|34888.7|34868.7|27
1649836860000|2022-04-13 08:01:00|34891.4|34871.4|34892.5|34872.5|34893.4|34873.4|34891.4|34871.4|26
1649836870000|2022-04-13 08:01:10|34892.6|34872.6|34896.8|34876.8|34897.4|34877.4|34891.9|34871.9|25
1649836880000|2022-04-13 08:01:20|34894.3|34874.3|34896.5|34876.5|34897|34877|34892.1|34872.1|31
1649836890000|2022-04-13 08:01:30|34896.1|34876.1|34898.1|34878.1|34898.2|34878.2|34896.1|34876.1|25
1649836900000|2022-04-13 08:01:40|34898.4|34878.4|34900.2|34880.2|34903.3|34883.3|34898.4|34878.4|32
1649836910000|2022-04-13 08:01:50|34900.8|34880.8|34900.6|34880.6|34902.3|34882.3|34899.9|34879.9|30
1649836920000|2022-04-13 08:02:00|34900.1|34880.1|34904.7|34884.7|34905.9|34885.9|34899.6|34879.6|32
1649836930000|2022-04-13 08:02:10|34904.3|34884.3|34904.5|34884.5|34905.1|34885.1|34903.7|34883.7|24
1649836940000|2022-04-13 08:02:20|34904.8|34884.8|34906.8|34886.8|34907.9|34887.9|34904.8|34884.8|25
1649836950000|2022-04-13 08:02:30|34906.9|34886.9|34907.4|34887.4|34909.9|34889.9|34904.1|34884.1|25
1649836960000|2022-04-13 08:02:40|34906.2|34886.2|34904.3|34884.3|34906.4|34886.4|34902.5|34882.5|31
1649836970000|2022-04-13 08:02:50|34903.4|34883.4|34901.5|34881.5|34904|34884|34900.9|34880.9|28
1649836980000|2022-04-13 08:03:00|34901.1|34881.1|34900.1|34880.1|34903.3|34883.3|34898.7|34878.7|29
1649836990000|2022-04-13 08:03:10|34899.9|34879.9|34901.4|34881.4|34902.2|34882.2|34897.9|34877.9|23
1649837000000|2022-04-13 08:03:20|34899.3|34879.3|34920.5|34853|34920.5|34882.8|34897.4|34853|25
1649837010000|2022-04-13 08:03:30|34923.7|34850.2|34900.4|34880.4|34923.7|34880.7|34897.7|34850.2|22
1649837020000|2022-04-13 08:03:40|34900.1|34880.1|34900.2|34880.2|34901.2|34881.2|34897.6|34877.6|23
1649837030000|2022-04-13 08:03:50|34902.9|34882.9|34904.3|34884.3|34904.5|34884.5|34901.7|34881.7|22
1649837040000|2022-04-13 08:04:00|34903.9|34883.9|34898.8|34878.8|34904.3|34884.3|34896.2|34876.2|32
1649837050000|2022-04-13 08:04:10|34898.2|34878.2|34901.7|34881.7|34901.9|34881.9|34897.4|34877.4|31
1649837060000|2022-04-13 08:04:20|34901.8|34881.8|34903.5|34883.5|34904.3|34884.3|34900.8|34880.8|24
1649837070000|2022-04-13 08:04:30|34903.1|34883.1|34900.4|34880.4|34903.1|34883.1|34898.9|34878.9|21
1649837080000|2022-04-13 08:04:40|34900.3|34880.3|34901.2|34881.2|34901.3|34881.3|34898.5|34878.5|26
1649837090000|2022-04-13 08:04:50|34901|34881|34901.3|34881.3|34901.3|34881.3|34897.3|34877.3|24
1649837100000|2022-04-13 08:05:00|34899.1|34879.1|34898.7|34878.7|34900.3|34880.3|34895.3|34875.3|27
1649837110000|2022-04-13 08:05:10|34898.5|34878.5|34897.5|34877.5|34899.6|34879.6|34897|34877|22
1649837120000|2022-04-13 08:05:20|34897.3|34877.3|34901.4|34881.4|34901.4|34881.4|34896.7|34876.7|26
1649837130000|2022-04-13 08:05:30|34901.8|34881.8|34898.4|34878.4|34903.7|34883.7|34897.5|34877.5|31
1649837140000|2022-04-13 08:05:40|34898.7|34878.7|34900.1|34880.1|34900.7|34880.7|34897.3|34877.3|27
1649837150000|2022-04-13 08:05:50|34900.8|34880.8|34898.3|34878.3|34900.8|34880.8|34895.7|34875.7|28
1649837160000|2022-04-13 08:06:00|34899.8|34879.8|34900.1|34880.1|34901.7|34881.7|34899.1|34879.1|24
1649837170000|2022-04-13 08:06:10|34899.9|34879.9|34898.1|34878.1|34900.5|34880.5|34897.9|34877.9|15
1649837180000|2022-04-13 08:06:20|34897.7|34877.7|34898.1|34878.1|34899.1|34879.1|34895.8|34875.8|25
1649837190000|2022-04-13 08:06:30|34900.4|34880.4|34900.8|34880.8|34901.9|34881.9|34898.1|34878.1|30
1649837200000|2022-04-13 08:06:40|34900.5|34880.5|34903|34883|34903|34883|34900.5|34880.5|18
1649837210000|2022-04-13 08:06:50|34902.7|34882.7|34904.8|34884.8|34906|34886|34900.8|34880.8|31
1649837220000|2022-04-13 08:07:00|34904.7|34884.7|34898.5|34878.5|34906.3|34886.3|34898.1|34878.1|33
1649837230000|2022-04-13 08:07:10|34900.8|34880.8|34899.3|34879.3|34900.8|34880.8|34896.1|34876.1|22
1649837240000|2022-04-13 08:07:20|34898.5|34878.5|34896.5|34876.5|34899.5|34879.5|34895.5|34875.5|28
1649837250000|2022-04-13 08:07:30|34898|34878|34899.4|34879.4|34899.4|34879.4|34896.7|34876.7|25
1649837260000|2022-04-13 08:07:40|34899.3|34879.3|34895.9|34875.9|34899.8|34879.8|34895.9|34875.9|15
1649837270000|2022-04-13 08:07:50|34896.8|34876.8|34896.5|34876.5|34897.6|34877.6|34895.4|34875.4|17
1649837280000|2022-04-13 08:08:00|34896.3|34876.3|34894.8|34874.8|34896.3|34876.3|34893|34873|31
1649837290000|2022-04-13 08:08:10|34894.3|34874.3|34897.3|34877.3|34897.3|34877.3|34894.3|34874.3|25
1649837300000|2022-04-13 08:08:20|34896.8|34876.8|34895.9|34875.9|34897.4|34877.4|34893.6|34873.6|23
1649837310000|2022-04-13 08:08:30|34895.8|34875.8|34897.1|34877.1|34897.5|34877.5|34895.2|34875.2|15
1649837320000|2022-04-13 08:08:40|34896.5|34876.5|34897.7|34877.7|34899.2|34879.2|34896.5|34876.5|13
1649837330000|2022-04-13 08:08:50|34898.4|34878.4|34896.3|34876.3|34898.4|34878.4|34896.2|34876.2|10
1649837340000|2022-04-13 08:09:00|34894.5|34874.5|34893|34873|34896.9|34876.9|34893|34873|23
1649837350000|2022-04-13 08:09:10|34892.9|34872.9|34893.3|34873.3|34896.1|34876.1|34892.3|34872.3|26
1649837360000|2022-04-13 08:09:20|34895.6|34875.6|34894.7|34874.7|34896.2|34876.2|34894.7|34874.7|18
1649837370000|2022-04-13 08:09:30|34896.7|34876.7|34897.7|34877.7|34897.7|34877.7|34894.4|34874.4|21
1649837380000|2022-04-13 08:09:40|34897.4|34877.4|34893.9|34873.9|34897.6|34877.6|34892.1|34872.1|27
1649837390000|2022-04-13 08:09:50|34892.6|34872.6|34897.4|34877.4|34897.4|34877.4|34891.4|34871.4|33
1649837400000|2022-04-13 08:10:00|34897.6|34877.6|34895.5|34875.5|34898.4|34878.4|34895.1|34875.1|28
1649837410000|2022-04-13 08:10:10|34895.7|34875.7|34899.7|34879.7|34900.3|34880.3|34895.4|34875.4|26
1649837420000|2022-04-13 08:10:20|34899.5|34879.5|34898.3|34878.3|34900.9|34880.9|34897.7|34877.7|23
1649837430000|2022-04-13 08:10:30|34898|34878|34899.6|34879.6|34900.1|34880.1|34898|34878|9
1649837440000|2022-04-13 08:10:40|34899.1|34879.1|34899.8|34879.8|34900.5|34880.5|34899.1|34879.1|10
1649837450000|2022-04-13 08:10:50|34899.6|34879.6|34899.9|34879.9|34901.2|34881.2|34899.2|34879.2|20
1649837460000|2022-04-13 08:11:00|34899.4|34879.4|34901.9|34881.9|34902.1|34882.1|34899.4|34879.4|20
1649837470000|2022-04-13 08:11:10|34902.2|34882.2|34902.8|34882.8|34903.3|34883.3|34901.6|34881.6|22
1649837480000|2022-04-13 08:11:20|34902.5|34882.5|34903.5|34883.5|34903.7|34883.7|34902.4|34882.4|16
1649837490000|2022-04-13 08:11:30|34903.8|34883.8|34901.6|34881.6|34903.9|34883.9|34900.1|34880.1|28
1649837500000|2022-04-13 08:11:40|34901.8|34881.8|34903.1|34883.1|34903.1|34883.1|34900.3|34880.3|20
1649837510000|2022-04-13 08:11:50|34902|34882|34899.6|34879.6|34902.6|34882.6|34899.6|34879.6|24
1649837520000|2022-04-13 08:12:00|34899.7|34879.7|34899.2|34879.2|34902.2|34882.2|34898.1|34878.1|32
1649837530000|2022-04-13 08:12:10|34899.3|34879.3|34899.9|34879.9|34901.4|34881.4|34897.8|34877.8|25
1649837540000|2022-04-13 08:12:20|34899.8|34879.8|34901.7|34881.7|34902|34882|34899.8|34879.8|13
1649837550000|2022-04-13 08:12:30|34901.4|34881.4|34902.8|34882.8|34905|34885|34901.4|34881.4|24
1649837560000|2022-04-13 08:12:40|34902.9|34882.9|34902.9|34882.9|34905.5|34885.5|34900|34880|28
1649837570000|2022-04-13 08:12:50|34902.5|34882.5|34906.7|34886.7|34907|34887|34902.4|34882.4|28
1649837580000|2022-04-13 08:13:00|34906.3|34886.3|34903.5|34883.5|34908.6|34888.6|34903|34883|31
1649837590000|2022-04-13 08:13:10|34904|34884|34904.7|34884.7|34905.8|34885.8|34903.1|34883.1|22
1649837600000|2022-04-13 08:13:20|34904.8|34884.8|34906|34886|34906.7|34886.7|34904.6|34884.6|30
1649837610000|2022-04-13 08:13:30|34906.7|34886.7|34905.2|34885.2|34908.3|34888.3|34903|34883|25
1649837620000|2022-04-13 08:13:40|34905.4|34885.4|34905.4|34885.4|34905.7|34885.7|34904|34884|28
1649837630000|2022-04-13 08:13:50|34905.3|34885.3|34902.3|34882.3|34905.6|34885.6|34901.9|34881.9|18
1649837640000|2022-04-13 08:14:00|34902.4|34882.4|34904.6|34884.6|34907.4|34887.4|34902.4|34882.4|20
1649837650000|2022-04-13 08:14:10|34904|34884|34909.1|34889.1|34910|34890|34904|34884|20
1649837660000|2022-04-13 08:14:20|34909.4|34889.4|34909.4|34889.4|34909.5|34889.5|34907.8|34887.8|23
1649837670000|2022-04-13 08:14:30|34909.7|34889.7|34909.6|34889.6|34910|34890|34906.8|34886.8|22
1649837680000|2022-04-13 08:14:40|34910.2|34890.2|34909.8|34889.8|34911|34891|34909.5|34889.5|17
1649837690000|2022-04-13 08:14:50|34910|34890|34911.3|34891.3|34912.8|34892.8|34908.9|34888.9|22
1649837700000|2022-04-13 08:15:00|34911.7|34891.7|34911.6|34891.6|34911.7|34891.7|34910.1|34890.1|19
1649837710000|2022-04-13 08:15:10|34911.7|34891.7|34911.4|34891.4|34912.5|34892.5|34910|34890|22
1649837720000|2022-04-13 08:15:20|34911.1|34891.1|34912.4|34892.4|34912.4|34892.4|34911|34891|15
1649837730000|2022-04-13 08:15:30|34912.6|34892.6|34910.3|34890.3|34913.1|34893.1|34910.3|34890.3|22
1649837740000|2022-04-13 08:15:40|34912.6|34892.6|34912.3|34892.3|34914.7|34894.7|34910|34890|18
1649837750000|2022-04-13 08:15:50|34912.6|34892.6|34910.8|34890.8|34912.6|34892.6|34909.5|34889.5|15
1649837760000|2022-04-13 08:16:00|34910.7|34890.7|34912.1|34892.1|34912.1|34892.1|34910.5|34890.5|27
1649837770000|2022-04-13 08:16:10|34912.3|34892.3|34915.9|34895.9|34915.9|34895.9|34910.7|34890.7|26
1649837780000|2022-04-13 08:16:20|34915.8|34895.8|34916|34896|34917.2|34897.2|34914.3|34894.3|26
1649837790000|2022-04-13 08:16:30|34916.1|34896.1|34914|34894|34916.6|34896.6|34913.9|34893.9|26
1649837800000|2022-04-13 08:16:40|34914.1|34894.1|34917.7|34897.7|34917.9|34897.9|34914|34894|20
1649837810000|2022-04-13 08:16:50|34918|34898|34919|34899|34920.2|34900.2|34915.6|34895.6|33
1649837820000|2022-04-13 08:17:00|34919.2|34899.2|34941.8|34921.8|34942.2|34922.2|34910.7|34890.7|30
1649837830000|2022-04-13 08:17:10|34942.4|34922.4|34943.2|34923.2|34943.5|34923.5|34940.5|34920.5|26
1649837840000|2022-04-13 08:17:20|34943.3|34923.3|34942|34922|34943.3|34923.3|34939.1|34919.1|27
1649837850000|2022-04-13 08:17:30|34942.3|34922.3|34944.8|34924.8|34945|34925|34942.3|34922.3|20
1649837860000|2022-04-13 08:17:40|34945.1|34925.1|34942.7|34922.7|34946.3|34926.3|34941.1|34921.1|26
1649837870000|2022-04-13 08:17:50|34942.6|34922.6|34941.8|34921.8|34943|34923|34941|34921|29
1649837880000|2022-04-13 08:18:00|34942|34922|34944.4|34924.4|34944.9|34924.9|34942|34922|31
1649837890000|2022-04-13 08:18:10|34944|34924|34945.4|34925.4|34946.2|34926.2|34944|34924|21
1649837900000|2022-04-13 08:18:20|34945.3|34925.3|34944.2|34924.2|34948.3|34928.3|34943.8|34923.8|26
1649837910000|2022-04-13 08:18:30|34945|34925|34944.8|34924.8|34946.9|34926.9|34944.3|34924.3|22
1649837920000|2022-04-13 08:18:40|34944.7|34924.7|34949.4|34929.4|34949.4|34929.4|34943.7|34923.7|22
1649837930000|2022-04-13 08:18:50|34949|34929|34951.3|34931.3|34952.3|34932.3|34949|34929|18
1649837940000|2022-04-13 08:19:00|34951.2|34931.2|34956.1|34936.1|34978|34936.6|34951.2|34910|28
1649837950000|2022-04-13 08:19:10|34955.7|34935.7|34954.8|34934.8|34956.9|34936.9|34954.7|34934.7|26
1649837960000|2022-04-13 08:19:20|34955|34935|34951.8|34931.8|34956.8|34936.8|34951.7|34931.7|32
1649837970000|2022-04-13 08:19:30|34951.4|34931.4|34949.9|34929.9|34953.4|34933.4|34949.9|34929.9|33
1649837980000|2022-04-13 08:19:40|34950|34930|34948.9|34928.9|34950.7|34930.7|34948.8|34928.8|28
1649837990000|2022-04-13 08:19:50|34948.8|34928.8|34948.3|34928.3|34949.6|34929.6|34947.9|34927.9|22
1649838000000|2022-04-13 08:20:00|34948.4|34928.4|34945.6|34925.6|34950.3|34930.3|34945.6|34925.6|21
1649838010000|2022-04-13 08:20:10|34946|34926|34950.7|34930.7|34951|34931|34945.7|34925.7|22
1649838020000|2022-04-13 08:20:20|34950.9|34930.9|34950.5|34930.5|34951.1|34931.1|34948.5|34928.5|31
1649838030000|2022-04-13 08:20:30|34951.2|34931.2|34948.9|34928.9|34951.2|34931.2|34948|34928|25
1649838040000|2022-04-13 08:20:40|34949|34929|34948.7|34928.7|34950.1|34930.1|34946.8|34926.8|18
1649838050000|2022-04-13 08:20:50|34947.5|34927.5|34947.3|34927.3|34949.1|34929.1|34946.2|34926.2|27
1649838060000|2022-04-13 08:21:00|34946.3|34926.3|34945.3|34925.3|34947.6|34927.6|34944.7|34924.7|18
1649838070000|2022-04-13 08:21:10|34946.3|34926.3|34946.8|34926.8|34946.8|34926.8|34944.6|34924.6|24
1649838080000|2022-04-13 08:21:20|34946.6|34926.6|34935.7|34885.7|34946.6|34926.6|34918.3|34877.3|36
1649838090000|2022-04-13 08:21:30|34935.4|34885.4|34933.7|34883.7|34943.3|34899.3|34915.8|34876.8|20
1649838100000|2022-04-13 08:21:40|34933.8|34883.8|34931.4|34881.4|34941|34884.7|34929.8|34873.7|24
1649838110000|2022-04-13 08:21:50|34931.1|34881.1|34930.4|34880.4|34931.4|34881.4|34929.1|34879.1|19
1649838120000|2022-04-13 08:22:00|34930.5|34880.5|34907.9|34887.9|34931.6|34901.2|34906.8|34880.5|27
1649838130000|2022-04-13 08:22:10|34907.7|34887.7|34911|34891|34911.2|34891.2|34907.7|34887.7|23
1649838140000|2022-04-13 08:22:20|34910.6|34890.6|34905.7|34885.7|34911.4|34891.4|34904.5|34884.5|23
1649838150000|2022-04-13 08:22:30|34905.5|34885.5|34902.9|34882.9|34905.7|34885.7|34902.9|34882.9|25
1649838160000|2022-04-13 08:22:40|34903.2|34883.2|34903|34883|34903.3|34883.3|34902.2|34882.2|12
1649838170000|2022-04-13 08:22:50|34902.8|34882.8|34901.8|34881.8|34902.8|34882.8|34901.2|34881.2|20
1649838180000|2022-04-13 08:23:00|34901.7|34881.7|34894.2|34874.2|34902.1|34882.1|34894.2|34874.2|27
1649838190000|2022-04-13 08:23:10|34893.5|34873.5|34883.2|34863.2|34893.5|34873.5|34883.1|34863.1|26
1649838200000|2022-04-13 08:23:20|34883.4|34863.4|34878.9|34858.9|34883.4|34863.4|34877.3|34857.3|23
1649838210000|2022-04-13 08:23:30|34878.8|34858.8|34875.3|34855.3|34879.3|34859.3|34872.8|34852.8|29
1649838220000|2022-04-13 08:23:40|34875|34855|34868.1|34848.1|34875.5|34855.5|34868.1|34848.1|24
1649838230000|2022-04-13 08:23:50|34869.4|34849.4|34870.1|34850.1|34871.5|34851.5|34868.3|34848.3|26
1649838240000|2022-04-13 08:24:00|34869.6|34849.6|34873.6|34853.6|34873.6|34853.6|34868.1|34848.1|20
1649838250000|2022-04-13 08:24:10|34873|34853|34872.8|34852.8|34874.1|34854.1|34871.6|34851.6|27
1649838260000|2022-04-13 08:24:20|34872.4|34852.4|34873.8|34853.8|34875.1|34855.1|34872.3|34852.3|25
1649838270000|2022-04-13 08:24:30|34874.2|34854.2|34874.4|34854.4|34876|34856|34873.5|34853.5|22
1649838280000|2022-04-13 08:24:40|34875|34855|34875.2|34855.2|34875.2|34855.2|34873.9|34853.9|19
1649838290000|2022-04-13 08:24:50|34874.8|34854.8|34874.4|34854.4|34874.8|34854.8|34873|34853|15
1649838300000|2022-04-13 08:25:00|34874.3|34854.3|34876|34856|34877.3|34857.3|34873.6|34853.6|21
1649838310000|2022-04-13 08:25:10|34876.3|34856.3|34873.2|34853.2|34876.3|34856.3|34872.2|34852.2|20
1649838320000|2022-04-13 08:25:20|34872.8|34852.8|34873.4|34853.4|34873.7|34853.7|34872.8|34852.8|15
1649838330000|2022-04-13 08:25:30|34873.6|34853.6|34873.6|34853.6|34874|34854|34873.5|34853.5|15
1649838340000|2022-04-13 08:25:40|34873.9|34853.9|34873.7|34853.7|34874.1|34854.1|34873.3|34853.3|12
1649838350000|2022-04-13 08:25:50|34873.6|34853.6|34875.5|34855.5|34875.9|34855.9|34873.6|34853.6|18
1649838360000|2022-04-13 08:26:00|34875.7|34855.7|34877.2|34857.2|34879.5|34859.5|34875.4|34855.4|26
1649838370000|2022-04-13 08:26:10|34877.5|34857.5|34876.6|34856.6|34878.4|34858.4|34876.4|34856.4|21
1649838380000|2022-04-13 08:26:20|34875.7|34855.7|34875.1|34855.1|34875.7|34855.7|34874|34854|21
1649838390000|2022-04-13 08:26:30|34874.8|34854.8|34874.8|34854.8|34875.3|34855.3|34874.1|34854.1|23
1649838400000|2022-04-13 08:26:40|34875.2|34855.2|34874.3|34854.3|34876.6|34856.6|34874.1|34854.1|16
1649838410000|2022-04-13 08:26:50|34874.2|34854.2|34875.3|34855.3|34875.3|34855.3|34873.9|34853.9|12
1649838420000|2022-04-13 08:27:00|34875.1|34855.1|34877.9|34857.9|34877.9|34857.9|34875.1|34855.1|18
1649838430000|2022-04-13 08:27:10|34877.8|34857.8|34878.5|34858.5|34878.6|34858.6|34877.2|34857.2|17
1649838440000|2022-04-13 08:27:20|34878.6|34858.6|34878.5|34858.5|34878.6|34858.6|34877.6|34857.6|17
1649838450000|2022-04-13 08:27:30|34878.3|34858.3|34878.9|34858.9|34879|34859|34877.7|34857.7|22
1649838460000|2022-04-13 08:27:40|34878.7|34858.7|34880.5|34860.5|34880.8|34860.8|34878|34858|23
1649838470000|2022-04-13 08:27:50|34880.7|34860.7|34878.2|34858.2|34880.9|34860.9|34878.2|34858.2|19
1649838480000|2022-04-13 08:28:00|34878.8|34858.8|34879|34859|34879.7|34859.7|34878.1|34858.1|14
1649838490000|2022-04-13 08:28:10|34879.2|34859.2|34875.1|34855.1|34879.2|34859.2|34875|34855|26
1649838500000|2022-04-13 08:28:20|34875.4|34855.4|34874.5|34854.5|34875.4|34855.4|34872.6|34852.6|20
1649838510000|2022-04-13 08:28:30|34874.8|34854.8|34876|34856|34876.3|34856.3|34874.6|34854.6|19
1649838520000|2022-04-13 08:28:40|34876.3|34856.3|34876.5|34856.5|34876.9|34856.9|34876.3|34856.3|11
1649838530000|2022-04-13 08:28:50|34875.7|34855.7|34875.5|34855.5|34875.9|34855.9|34875.3|34855.3|11
1649838540000|2022-04-13 08:29:00|34874.9|34854.9|34876|34856|34876.2|34856.2|34873.9|34853.9|18
1649838550000|2022-04-13 08:29:10|34876.4|34856.4|34878.1|34858.1|34878.1|34858.1|34875.7|34855.7|10
1649838560000|2022-04-13 08:29:20|34877.8|34857.8|34880.3|34860.3|34882.1|34862.1|34876.7|34856.7|21
1649838570000|2022-04-13 08:29:30|34880.4|34860.4|34881.1|34861.1|34881.2|34861.2|34880.1|34860.1|23
1649838580000|2022-04-13 08:29:40|34880.9|34860.9|34883.4|34863.4|34885.1|34865.1|34880.9|34860.9|30
1649838590000|2022-04-13 08:29:50|34883.3|34863.3|34883.6|34863.6|34884.7|34864.7|34883.3|34863.3|20
1649838600000|2022-04-13 08:30:00|34884|34864|34885.7|34865.7|34886.1|34866.1|34883|34863|21
1649838610000|2022-04-13 08:30:10|34885.4|34865.4|34883.3|34863.3|34885.4|34865.4|34881.5|34861.5|24
1649838620000|2022-04-13 08:30:20|34882.1|34862.1|34882.5|34862.5|34884|34864|34881.6|34861.6|25
1649838630000|2022-04-13 08:30:30|34883.1|34863.1|34888|34868|34888|34868|34882|34862|27
1649838640000|2022-04-13 08:30:40|34887|34867|34888.1|34868.1|34889.1|34869.1|34885.2|34865.2|26
1649838650000|2022-04-13 08:30:50|34888.6|34868.6|34890.1|34870.1|34890.5|34870.5|34887.8|34867.8|21
1649838660000|2022-04-13 08:31:00|34890.6|34870.6|34890.6|34870.6|34891|34871|34890.1|34870.1|28
1649838670000|2022-04-13 08:31:10|34890.8|34870.8|34889.5|34869.5|34891.5|34871.5|34889.4|34869.4|14
1649838680000|2022-04-13 08:31:20|34889.4|34869.4|34887.3|34867.3|34889.4|34869.4|34886|34866|22
1649838690000|2022-04-13 08:31:30|34887.7|34867.7|34892.1|34872.1|34896|34876|34884.6|34864.6|30
1649838700000|2022-04-13 08:31:40|34892.4|34872.4|34889.8|34869.8|34893.4|34873.4|34889.5|34869.5|22
1649838710000|2022-04-13 08:31:50|34889.7|34869.7|34889.2|34869.2|34890.6|34870.6|34888.4|34868.4|27
1649838720000|2022-04-13 08:32:00|34889|34869|34884.3|34864.3|34889.3|34869.3|34882.8|34862.8|30
1649838730000|2022-04-13 08:32:10|34884.2|34864.2|34885.5|34865.5|34886|34866|34884.1|34864.1|23
1649838740000|2022-04-13 08:32:20|34885.4|34865.4|34886.2|34866.2|34886.2|34866.2|34884.4|34864.4|19
1649838750000|2022-04-13 08:32:30|34886.3|34866.3|34888.2|34868.2|34888.8|34868.8|34886.1|34866.1|27
1649838760000|2022-04-13 08:32:40|34888.4|34868.4|34881.8|34861.8|34888.4|34868.4|34881.7|34861.7|36
1649838770000|2022-04-13 08:32:50|34881.7|34861.7|34885.3|34865.3|34886.1|34866.1|34881.5|34861.5|30
1649838780000|2022-04-13 08:33:00|34886.4|34866.4|34883.2|34863.2|34887.4|34867.4|34883.2|34863.2|32
1649838790000|2022-04-13 08:33:10|34883.8|34863.8|34884.5|34864.5|34885.6|34865.6|34882.5|34862.5|24
1649838800000|2022-04-13 08:33:20|34884.6|34864.6|34884.5|34864.5|34885.2|34865.2|34884.2|34864.2|17
1649838810000|2022-04-13 08:33:30|34884.1|34864.1|34884.3|34864.3|34885.1|34865.1|34883.7|34863.7|16
1649838820000|2022-04-13 08:33:40|34884.6|34864.6|34882.6|34862.6|34884.6|34864.6|34881.3|34861.3|24
1649838830000|2022-04-13 08:33:50|34882.3|34862.3|34882.8|34862.8|34884|34864|34882.3|34862.3|24
1649838840000|2022-04-13 08:34:00|34882.7|34862.7|34883.2|34863.2|34883.9|34863.9|34882.6|34862.6|14
1649838850000|2022-04-13 08:34:10|34883.6|34863.6|34885.6|34865.6|34887.1|34867.1|34883.4|34863.4|30
1649838860000|2022-04-13 08:34:20|34885.7|34865.7|34886.6|34866.6|34887.3|34867.3|34885.5|34865.5|25
1649838870000|2022-04-13 08:34:30|34886.3|34866.3|34887.4|34867.4|34888.1|34868.1|34886.3|34866.3|22
1649838880000|2022-04-13 08:34:40|34887.7|34867.7|34889|34869|34890.1|34870.1|34887.7|34867.7|24
1649838890000|2022-04-13 08:34:50|34889.4|34869.4|34887.1|34867.1|34889.7|34869.7|34887.1|34867.1|24
1649838900000|2022-04-13 08:35:00|34887.7|34867.7|34892.3|34872.3|34892.3|34872.3|34887.7|34867.7|27
1649838910000|2022-04-13 08:35:10|34891.5|34871.5|34888|34868|34892.1|34872.1|34886.9|34866.9|32
1649838920000|2022-04-13 08:35:20|34888.1|34868.1|34889.7|34869.7|34889.7|34869.7|34887.4|34867.4|23
1649838930000|2022-04-13 08:35:30|34889.9|34869.9|34890.9|34870.9|34891.7|34871.7|34889.9|34869.9|27
1649838940000|2022-04-13 08:35:40|34891|34871|34914.3|34894.3|34916.4|34896.4|34890.9|34870.9|27
1649838950000|2022-04-13 08:35:50|34915.3|34895.3|34914|34894|34917.7|34897.7|34913.5|34893.5|26
1649838960000|2022-04-13 08:36:00|34914.5|34894.5|34913|34893|34915.1|34895.1|34911.2|34891.2|22
1649838970000|2022-04-13 08:36:10|34913.1|34893.1|34916.4|34896.4|34916.8|34896.8|34912.1|34892.1|23
1649838980000|2022-04-13 08:36:20|34914.8|34894.8|34911.4|34891.4|34915.6|34895.6|34911.4|34891.4|25
1649838990000|2022-04-13 08:36:30|34911.6|34891.6|34917.9|34897.9|34919.2|34899.2|34910.7|34890.7|29
1649839000000|2022-04-13 08:36:40|34919|34899|34918.6|34898.6|34920.3|34900.3|34917.1|34897.1|30
1649839010000|2022-04-13 08:36:50|34917.3|34897.3|34916.9|34896.9|34920.2|34900.2|34916.1|34896.1|29
1649839020000|2022-04-13 08:37:00|34917.2|34897.2|34916.4|34896.4|34918.7|34898.7|34915.5|34895.5|31
1649839030000|2022-04-13 08:37:10|34916.6|34896.6|34920.3|34900.3|34920.3|34900.3|34915.9|34895.9|24
1649839040000|2022-04-13 08:37:20|34919.6|34899.6|34919.5|34899.5|34920.7|34900.7|34918.5|34898.5|20
1649839050000|2022-04-13 08:37:30|34918.8|34898.8|34920.7|34900.7|34920.8|34900.8|34918.1|34898.1|19
1649839060000|2022-04-13 08:37:40|34919.3|34899.3|34921|34901|34923.7|34903.7|34919.3|34899.3|29
1649839070000|2022-04-13 08:37:50|34926.2|34906.2|34926.6|34906.6|34928.6|34908.6|34925.6|34905.6|27
1649839080000|2022-04-13 08:38:00|34926.4|34906.4|34927.8|34907.8|34928|34908|34925.8|34905.8|24
1649839090000|2022-04-13 08:38:10|34927.4|34907.4|34926.8|34906.8|34927.4|34907.4|34925.5|34905.5|26
1649839100000|2022-04-13 08:38:20|34926.6|34906.6|34925.2|34905.2|34928.8|34908.8|34923.4|34903.4|25
1649839110000|2022-04-13 08:38:30|34925.6|34905.6|34926.8|34906.8|34931.4|34911.4|34923.7|34903.7|23
1649839120000|2022-04-13 08:38:40|34927.2|34907.2|34929.9|34909.9|34931.6|34911.6|34927.2|34907.2|22
1649839130000|2022-04-13 08:38:50|34930.4|34910.4|34927.5|34907.5|34930.7|34910.7|34927.5|34907.5|25
1649839140000|2022-04-13 08:39:00|34927|34907|34926|34906|34927|34907|34925.7|34905.7|22
1649839150000|2022-04-13 08:39:10|34926.3|34906.3|34927.6|34907.6|34927.7|34907.7|34925.7|34905.7|24
1649839160000|2022-04-13 08:39:20|34927.8|34907.8|34928.1|34908.1|34928.1|34908.1|34924.4|34904.4|24
1649839170000|2022-04-13 08:39:30|34927.7|34907.7|34927.2|34907.2|34927.7|34907.7|34926.9|34906.9|14
1649839180000|2022-04-13 08:39:40|34926.3|34906.3|34927.3|34907.3|34927.3|34907.3|34926.1|34906.1|9
1649839190000|2022-04-13 08:39:50|34927.2|34907.2|34923.1|34903.1|34927.6|34907.6|34921.2|34901.2|24
1649839200000|2022-04-13 08:40:00|34927.2|34907.2|34923.4|34903.4|34927.2|34907.2|34922.5|34902.5|24
1649839210000|2022-04-13 08:40:10|34923.5|34903.5|34922.9|34902.9|34923.5|34903.5|34921.8|34901.8|12
1649839220000|2022-04-13 08:40:20|34923.2|34903.2|34924|34904|34925.1|34905.1|34921.8|34901.8|15
1649839230000|2022-04-13 08:40:30|34920.8|34900.8|34916.8|34896.8|34924.7|34904.7|34916.8|34896.8|28
1649839240000|2022-04-13 08:40:40|34916.7|34896.7|34916.4|34896.4|34916.8|34896.8|34915.6|34895.6|29
1649839250000|2022-04-13 08:40:50|34915.6|34895.6|34914.1|34894.1|34916.7|34896.7|34913.6|34893.6|21
1649839260000|2022-04-13 08:41:00|34913.9|34893.9|34914.1|34894.1|34916|34896|34911.7|34891.7|28
1649839270000|2022-04-13 08:41:10|34913.8|34893.8|34913.3|34893.3|34913.8|34893.8|34912.3|34892.3|17
1649839280000|2022-04-13 08:41:20|34913|34893|34913.5|34893.5|34913.6|34893.6|34912.2|34892.2|20
1649839290000|2022-04-13 08:41:30|34913.6|34893.6|34910.4|34890.4|34914.4|34894.4|34909.8|34889.8|22
1649839300000|2022-04-13 08:41:40|34910.2|34890.2|34912.9|34892.9|34913.8|34893.8|34910.1|34890.1|26
1649839310000|2022-04-13 08:41:50|34912.8|34892.8|34909.7|34889.7|34912.8|34892.8|34909.7|34889.7|25
1649839320000|2022-04-13 08:42:00|34908.4|34888.4|34908.6|34888.6|34909.3|34889.3|34905.7|34885.7|27
1649839330000|2022-04-13 08:42:10|34908.5|34888.5|34906.7|34886.7|34909.6|34889.6|34906.3|34886.3|21
1649839340000|2022-04-13 08:42:20|34906.8|34886.8|34903.9|34883.9|34907.1|34887.1|34903.1|34883.1|28
1649839350000|2022-04-13 08:42:30|34903.8|34883.8|34899.2|34879.2|34904.1|34884.1|34898.1|34878.1|29
1649839360000|2022-04-13 08:42:40|34899.1|34879.1|34901.8|34881.8|34903.6|34883.6|34898.5|34878.5|20
1649839370000|2022-04-13 08:42:50|34898.7|34878.7|34901.5|34881.5|34901.7|34881.7|34894.9|34874.9|23
1649839380000|2022-04-13 08:43:00|34900.4|34880.4|34901.7|34881.7|34901.7|34881.7|34899.9|34879.9|22
1649839390000|2022-04-13 08:43:10|34902.1|34882.1|34905.8|34885.8|34908.6|34888.6|34902.1|34882.1|28
1649839400000|2022-04-13 08:43:20|34905.2|34885.2|34907.6|34887.6|34908.5|34888.5|34902.8|34882.8|26
1649839410000|2022-04-13 08:43:30|34907.4|34887.4|34910.2|34890.2|34911.4|34891.4|34907.4|34887.4|26
1649839420000|2022-04-13 08:43:40|34910.8|34890.8|34913.2|34893.2|34914.7|34894.7|34910.1|34890.1|22
1649839430000|2022-04-13 08:43:50|34912.8|34892.8|34911.6|34891.6|34912.8|34892.8|34910.3|34890.3|25
1649839440000|2022-04-13 08:44:00|34913.1|34893.1|34914|34894|34914.8|34894.8|34913|34893|22
1649839450000|2022-04-13 08:44:10|34915.3|34895.3|34911.3|34891.3|34915.3|34895.3|34911|34891|22
1649839460000|2022-04-13 08:44:20|34911.9|34891.9|34914.6|34894.6|34915.4|34895.4|34911.9|34891.9|22
1649839470000|2022-04-13 08:44:30|34915.2|34895.2|34914|34894|34916|34896|34913.1|34893.1|26
1649839480000|2022-04-13 08:44:40|34914.9|34894.9|34910.3|34890.3|34916|34896|34910.3|34890.3|27
1649839490000|2022-04-13 08:44:50|34910|34890|34908|34888|34912|34892|34904.4|34884.4|20
1649839500000|2022-04-13 08:45:00|34908.7|34888.7|34909.6|34889.6|34910.2|34890.2|34905.2|34885.2|29
1649839510000|2022-04-13 08:45:10|34909.9|34889.9|34909.1|34889.1|34910.1|34890.1|34908.3|34888.3|24
1649839520000|2022-04-13 08:45:20|34909.4|34889.4|34907.5|34887.5|34909.4|34889.4|34906.8|34886.8|25
1649839530000|2022-04-13 08:45:30|34909.7|34889.7|34906.9|34886.9|34909.7|34889.7|34903.9|34883.9|24
1649839540000|2022-04-13 08:45:40|34906.2|34886.2|34907.4|34887.4|34908.1|34888.1|34906.2|34886.2|22
1649839550000|2022-04-13 08:45:50|34907.6|34887.6|34906.6|34886.6|34907.6|34887.6|34905.6|34885.6|21
1649839560000|2022-04-13 08:46:00|34907.1|34887.1|34904.1|34884.1|34908|34888|34903.6|34883.6|23
1649839570000|2022-04-13 08:46:10|34904.3|34884.3|34899.9|34879.9|34904.3|34884.3|34899.9|34879.9|29
1649839580000|2022-04-13 08:46:20|34898.6|34878.6|34899|34879|34899.6|34879.6|34897.3|34877.3|31
1649839590000|2022-04-13 08:46:30|34898.5|34878.5|34898.2|34878.2|34899.4|34879.4|34897.9|34877.9|24
1649839600000|2022-04-13 08:46:40|34898|34878|34896.5|34876.5|34899.3|34879.3|34895.7|34875.7|25
1649839610000|2022-04-13 08:46:50|34898.3|34878.3|34892.2|34872.2|34898.6|34878.6|34891.2|34871.2|26
1649839620000|2022-04-13 08:47:00|34892|34872|34892.4|34872.4|34892.7|34872.7|34891|34871|25
1649839630000|2022-04-13 08:47:10|34893|34873|34892.9|34872.9|34893.8|34873.8|34891.4|34871.4|17
1649839640000|2022-04-13 08:47:20|34893|34873|34897.8|34877.8|34897.8|34877.8|34892|34872|22
1649839650000|2022-04-13 08:47:30|34898.1|34878.1|34898.2|34878.2|34898.4|34878.4|34894|34874|27
1649839660000|2022-04-13 08:47:40|34898.5|34878.5|34896.3|34876.3|34899.3|34879.3|34896.3|34876.3|26
1649839670000|2022-04-13 08:47:50|34896|34876|34897.7|34877.7|34897.9|34877.9|34896|34876|16
1649839680000|2022-04-13 08:48:00|34898.6|34878.6|34901|34881|34901|34881|34898.6|34878.6|23
1649839690000|2022-04-13 08:48:10|34901.1|34881.1|34901.2|34881.2|34903.7|34883.7|34901.1|34881.1|23
1649839700000|2022-04-13 08:48:20|34901.8|34881.8|34900.6|34880.6|34902|34882|34900.2|34880.2|20
1649839710000|2022-04-13 08:48:30|34901|34881|34900.7|34880.7|34901.1|34881.1|34900.2|34880.2|11
1649839720000|2022-04-13 08:48:40|34900.8|34880.8|34900|34880|34900.8|34880.8|34896.6|34876.6|26
1649839730000|2022-04-13 08:48:50|34899.9|34879.9|34900.7|34880.7|34900.7|34880.7|34897.5|34877.5|21
1649839740000|2022-04-13 08:49:00|34901.9|34881.9|34901.4|34881.4|34901.9|34881.9|34898.1|34878.1|26
1649839750000|2022-04-13 08:49:10|34901.5|34881.5|34901.5|34881.5|34901.6|34881.6|34900.4|34880.4|21
1649839760000|2022-04-13 08:49:20|34901.3|34881.3|34899.5|34879.5|34901.3|34881.3|34897.8|34877.8|15
1649839770000|2022-04-13 08:49:30|34899.9|34879.9|34900.3|34880.3|34900.7|34880.7|34897.8|34877.8|25
1649839780000|2022-04-13 08:49:40|34900.4|34880.4|34898.3|34878.3|34900.4|34880.4|34897.3|34877.3|16
1649839790000|2022-04-13 08:49:50|34898.2|34878.2|34899.7|34879.7|34902.3|34882.3|34898.2|34878.2|14
1649839800000|2022-04-13 08:50:00|34899.9|34879.9|34898.7|34878.7|34901.2|34881.2|34896.5|34876.5|25
1649839810000|2022-04-13 08:50:10|34898.8|34878.8|34898.7|34878.7|34900.4|34880.4|34898.2|34878.2|22
1649839820000|2022-04-13 08:50:20|34898.8|34878.8|34899.7|34879.7|34899.7|34879.7|34898.8|34878.8|15
1649839830000|2022-04-13 08:50:30|34899.9|34879.9|34900.7|34880.7|34901.7|34881.7|34899.4|34879.4|17
1649839840000|2022-04-13 08:50:40|34900.9|34880.9|34903.4|34883.4|34903.4|34883.4|34900.3|34880.3|26
1649839850000|2022-04-13 08:50:50|34902.9|34882.9|34903.8|34883.8|34903.8|34883.8|34902.6|34882.6|20
1649839860000|2022-04-13 08:51:00|34901.4|34881.4|34901.3|34881.3|34901.4|34881.4|34900.7|34880.7|8
1649839870000|2022-04-13 08:51:10|34901.4|34881.4|34899|34879|34901.4|34881.4|34898.8|34878.8|19
1649839880000|2022-04-13 08:51:20|34899.2|34879.2|34903.5|34883.5|34903.5|34883.5|34899.2|34879.2|18
1649839890000|2022-04-13 08:51:30|34902.8|34882.8|34904.2|34884.2|34904.5|34884.5|34902.7|34882.7|19
1649839900000|2022-04-13 08:51:40|34904.3|34884.3|34903.9|34883.9|34904.4|34884.4|34903.9|34883.9|8
1649839910000|2022-04-13 08:51:50|34903.6|34883.6|34907.4|34887.4|34908.1|34888.1|34903.4|34883.4|22
1649839920000|2022-04-13 08:52:00|34907.2|34887.2|34908.3|34888.3|34911|34891|34905.4|34885.4|28
1649839930000|2022-04-13 08:52:10|34908.4|34888.4|34908.7|34888.7|34909.1|34889.1|34908.2|34888.2|22
1649839940000|2022-04-13 08:52:20|34908.6|34888.6|34909.8|34889.8|34909.8|34889.8|34907.7|34887.7|17
1649839950000|2022-04-13 08:52:30|34909.7|34889.7|34915.6|34895.6|34915.6|34895.6|34908.9|34888.9|19
1649839960000|2022-04-13 08:52:40|34913.9|34893.9|34915.1|34895.1|34916.1|34896.1|34913.9|34893.9|29
1649839970000|2022-04-13 08:52:50|34914.8|34894.8|34915.3|34895.3|34916|34896|34914.8|34894.8|18
1649839980000|2022-04-13 08:53:00|34914.1|34894.1|34913.9|34893.9|34915.2|34895.2|34913.4|34893.4|17
1649839990000|2022-04-13 08:53:10|34914.4|34894.4|34916.5|34896.5|34916.9|34896.9|34913.8|34893.8|19
1649840000000|2022-04-13 08:53:20|34916.6|34896.6|34916.9|34896.9|34917.2|34897.2|34916.3|34896.3|9
1649840010000|2022-04-13 08:53:30|34916.7|34896.7|34916.6|34896.6|34916.9|34896.9|34915.1|34895.1|16
1649840020000|2022-04-13 08:53:40|34916.4|34896.4|34918.2|34898.2|34920.8|34900.8|34916.3|34896.3|26
1649840030000|2022-04-13 08:53:50|34918.3|34898.3|34914.7|34894.7|34918.3|34898.3|34911.6|34891.6|23
1649840040000|2022-04-13 08:54:00|34914.5|34894.5|34914.8|34894.8|34914.8|34894.8|34913.1|34893.1|17
1649840050000|2022-04-13 08:54:10|34914.4|34894.4|34911.1|34891.1|34914.7|34894.7|34911.1|34891.1|27
1649840060000|2022-04-13 08:54:20|34911.2|34891.2|34912.4|34892.4|34914.1|34894.1|34911.2|34891.2|24
1649840070000|2022-04-13 08:54:30|34912.6|34892.6|34914.7|34894.7|34914.7|34894.7|34912.6|34892.6|19
1649840080000|2022-04-13 08:54:40|34914.3|34894.3|34912.8|34892.8|34915.8|34895.8|34911.6|34891.6|23
1649840090000|2022-04-13 08:54:50|34912.1|34892.1|34906.6|34886.6|34912.1|34892.1|34905.7|34885.7|28
1649840100000|2022-04-13 08:55:00|34905.4|34885.4|34909.4|34889.4|34910.7|34890.7|34905.4|34885.4|29
1649840110000|2022-04-13 08:55:10|34909.2|34889.2|34905|34885|34909.5|34889.5|34903.5|34883.5|30
1649840120000|2022-04-13 08:55:20|34905.4|34885.4|34905.8|34885.8|34907.5|34887.5|34905.4|34885.4|23
1649840130000|2022-04-13 08:55:30|34905.3|34885.3|34904.9|34884.9|34905.3|34885.3|34904.5|34884.5|14
1649840140000|2022-04-13 08:55:40|34904.8|34884.8|34906.5|34886.5|34906.5|34886.5|34904.8|34884.8|15
1649840150000|2022-04-13 08:55:50|34907.6|34887.6|34908.5|34888.5|34908.5|34888.5|34903.9|34883.9|16
1649840160000|2022-04-13 08:56:00|34906.5|34886.5|34903.4|34883.4|34907|34887|34901.5|34881.5|23
1649840170000|2022-04-13 08:56:10|34903.5|34883.5|34903.6|34883.6|34905.1|34885.1|34902.3|34882.3|27
1649840180000|2022-04-13 08:56:20|34903.5|34883.5|34900.7|34880.7|34903.5|34883.5|34900|34880|15
1649840190000|2022-04-13 08:56:30|34900.6|34880.6|34898.1|34878.1|34900.8|34880.8|34897.2|34877.2|28
1649840200000|2022-04-13 08:56:40|34898|34878|34900.9|34880.9|34903|34883|34897.7|34877.7|27
1649840210000|2022-04-13 08:56:50|34901|34881|34901.8|34881.8|34905.4|34885.4|34900.8|34880.8|26
1649840220000|2022-04-13 08:57:00|34901.7|34881.7|34899.9|34879.9|34901.7|34881.7|34899.1|34879.1|23
1649840230000|2022-04-13 08:57:10|34900|34880|34899.2|34879.2|34900|34880|34899|34879|16
1649840240000|2022-04-13 08:57:20|34899.1|34879.1|34900.6|34880.6|34902.8|34882.8|34899.1|34879.1|19
1649840250000|2022-04-13 08:57:30|34903.3|34883.3|34900.9|34880.9|34904.3|34884.3|34899.1|34879.1|20
1649840260000|2022-04-13 08:57:40|34900.8|34880.8|34900.6|34880.6|34903.1|34883.1|34899.5|34879.5|29
1649840270000|2022-04-13 08:57:50|34900.2|34880.2|34900.4|34880.4|34902.7|34882.7|34899.9|34879.9|26
1649840280000|2022-04-13 08:58:00|34900.5|34880.5|34902.7|34882.7|34904.2|34884.2|34900.2|34880.2|30
1649840290000|2022-04-13 08:58:10|34902.1|34882.1|34900.4|34880.4|34902.7|34882.7|34899|34879|22
1649840300000|2022-04-13 08:58:20|34900.2|34880.2|34902.7|34882.7|34903.3|34883.3|34899.3|34879.3|20
1649840310000|2022-04-13 08:58:30|34902.1|34882.1|34898.1|34878.1|34902.1|34882.1|34897.5|34877.5|23
1649840320000|2022-04-13 08:58:40|34898.6|34878.6|34900.9|34880.9|34901.8|34881.8|34897.8|34877.8|22
1649840330000|2022-04-13 08:58:50|34901.2|34881.2|34900.1|34880.1|34902.5|34882.5|34900.1|34880.1|30
1649840340000|2022-04-13 08:59:00|34896.5|34876.5|34898.5|34878.5|34902.4|34882.4|34896.5|34876.5|24
1649840350000|2022-04-13 08:59:10|34898.7|34878.7|34901.5|34881.5|34902.2|34882.2|34898.7|34878.7|24
1649840360000|2022-04-13 08:59:20|34900.7|34880.7|34900.6|34880.6|34902.5|34882.5|34900.2|34880.2|17
1649840370000|2022-04-13 08:59:30|34900.4|34880.4|34900.1|34880.1|34901.5|34881.5|34899.7|34879.7|19
1649840380000|2022-04-13 08:59:40|34898.9|34878.9|34901.7|34881.7|34902.7|34882.7|34898.9|34878.9|12
1649840390000|2022-04-13 08:59:50|34901.6|34881.6|34898.7|34878.7|34901.6|34881.6|34898.5|34878.5|22
1649840400000|2022-04-13 09:00:00|34898.6|34878.6|34902.9|34882.9|34903.3|34883.3|34898.6|34878.6|27
1649840410000|2022-04-13 09:00:10|34903.1|34883.1|34900.6|34880.6|34904.6|34884.6|34900.6|34880.6|27
1649840420000|2022-04-13 09:00:20|34900.7|34880.7|34900.3|34880.3|34903|34883|34900|34880|23
1649840430000|2022-04-13 09:00:30|34898.7|34878.7|34902|34882|34904.6|34884.6|34898.7|34878.7|24
1649840440000|2022-04-13 09:00:40|34902.1|34882.1|34904.4|34884.4|34905.6|34885.6|34902.1|34882.1|29
1649840450000|2022-04-13 09:00:50|34904.2|34884.2|34904.1|34884.1|34904.4|34884.4|34903.2|34883.2|15
1649840460000|2022-04-13 09:01:00|34903.9|34883.9|34907.6|34887.6|34911.3|34891.3|34902.5|34882.5|30
1649840470000|2022-04-13 09:01:10|34907.9|34887.9|34909|34889|34910.2|34890.2|34907.6|34887.6|24
1649840480000|2022-04-13 09:01:20|34908.4|34888.4|34908.2|34888.2|34910.4|34890.4|34907.4|34887.4|28
1649840490000|2022-04-13 09:01:30|34907.6|34887.6|34906.9|34886.9|34910.9|34890.9|34906.8|34886.8|24
1649840500000|2022-04-13 09:01:40|34907|34887|34904.9|34884.9|34909.7|34889.7|34904.8|34884.8|24
1649840510000|2022-04-13 09:01:50|34905.4|34885.4|34904.3|34884.3|34906.8|34886.8|34903.8|34883.8|22
1649840520000|2022-04-13 09:02:00|34904.4|34884.4|34907.1|34887.1|34908.2|34888.2|34902.2|34882.2|32
1649840530000|2022-04-13 09:02:10|34907|34887|34903.3|34883.3|34907.2|34887.2|34903|34883|20
1649840540000|2022-04-13 09:02:20|34903.1|34883.1|34904.7|34884.7|34904.8|34884.8|34900.5|34880.5|19
1649840550000|2022-04-13 09:02:30|34904.6|34884.6|34904.2|34884.2|34905.2|34885.2|34902|34882|23
1649840560000|2022-04-13 09:02:40|34904.4|34884.4|34905.9|34885.9|34909.5|34889.5|34904.4|34884.4|25
1649840570000|2022-04-13 09:02:50|34907.1|34887.1|34907.6|34887.6|34908.4|34888.4|34906.4|34886.4|24
1649840580000|2022-04-13 09:03:00|34907.7|34887.7|34909.9|34889.9|34911.6|34891.6|34907.2|34887.2|25
1649840590000|2022-04-13 09:03:10|34910.3|34890.3|34912.1|34892.1|34912.8|34892.8|34910.3|34890.3|20
1649840600000|2022-04-13 09:03:20|34912|34892|34908.7|34888.7|34912.2|34892.2|34908.7|34888.7|15
1649840610000|2022-04-13 09:03:30|34909|34889|34906|34886|34909.2|34889.2|34906|34886|24
1649840620000|2022-04-13 09:03:40|34906.5|34886.5|34913.3|34893.3|34913.3|34893.3|34906.5|34886.5|28
1649840630000|2022-04-13 09:03:50|34914.2|34894.2|34909.3|34889.3|34914.3|34894.3|34908.5|34888.5|29
1649840640000|2022-04-13 09:04:00|34910.1|34890.1|34904.3|34884.3|34911.3|34891.3|34904.3|34884.3|28
1649840650000|2022-04-13 09:04:10|34903.4|34883.4|34900|34880|34905.5|34885.5|34900|34880|32
1649840660000|2022-04-13 09:04:20|34902.4|34882.4|34903.1|34883.1|34906.4|34886.4|34902.4|34882.4|25
1649840670000|2022-04-13 09:04:30|34903.8|34883.8|34903.4|34883.4|34904.2|34884.2|34901.6|34881.6|31
1649840680000|2022-04-13 09:04:40|34903.8|34883.8|34902.1|34882.1|34903.9|34883.9|34901.4|34881.4|21
1649840690000|2022-04-13 09:04:50|34901.5|34881.5|34906.6|34886.6|34910.2|34890.2|34901.5|34881.5|29
1649840700000|2022-04-13 09:05:00|34906.7|34886.7|34909.8|34889.8|34909.8|34889.8|34906.7|34886.7|21
1649840710000|2022-04-13 09:05:10|34909.9|34889.9|34908.7|34888.7|34910.2|34890.2|34907.6|34887.6|22
1649840720000|2022-04-13 09:05:20|34908.6|34888.6|34910|34890|34910.5|34890.5|34908.4|34888.4|25
1649840730000|2022-04-13 09:05:30|34909.5|34889.5|34910.6|34890.6|34910.7|34890.7|34908.9|34888.9|24
1649840740000|2022-04-13 09:05:40|34910.3|34890.3|34912.5|34892.5|34914.1|34894.1|34909.8|34889.8|24
1649840750000|2022-04-13 09:05:50|34911.4|34891.4|34914.3|34894.3|34914.3|34894.3|34911.2|34891.2|16
1649840760000|2022-04-13 09:06:00|34914.2|34894.2|34911.8|34891.8|34914.3|34894.3|34909.6|34889.6|23
1649840770000|2022-04-13 09:06:10|34912|34892|34912.8|34892.8|34913.6|34893.6|34910.7|34890.7|14
1649840780000|2022-04-13 09:06:20|34912.5|34892.5|34909.3|34889.3|34912.5|34892.5|34909.1|34889.1|21
1649840790000|2022-04-13 09:06:30|34909.4|34889.4|34908.1|34888.1|34910.4|34890.4|34907.5|34887.5|27
1649840800000|2022-04-13 09:06:40|34908.2|34888.2|34910.2|34890.2|34910.4|34890.4|34908.1|34888.1|23
1649840810000|2022-04-13 09:06:50|34909.6|34889.6|34907.7|34887.7|34909.6|34889.6|34907.2|34887.2|14
1649840820000|2022-04-13 09:07:00|34907.8|34887.8|34905.6|34885.6|34908|34888|34905.2|34885.2|23
1649840830000|2022-04-13 09:07:10|34905.1|34885.1|34904.4|34884.4|34906.3|34886.3|34904.4|34884.4|22
1649840840000|2022-04-13 09:07:20|34904.5|34884.5|34904.2|34884.2|34905.1|34885.1|34903.8|34883.8|16
1649840850000|2022-04-13 09:07:30|34904.1|34884.1|34908.1|34888.1|34910.1|34890.1|34904|34884|21
1649840860000|2022-04-13 09:07:40|34909.3|34889.3|34908.2|34888.2|34909.3|34889.3|34906.5|34886.5|26
1649840870000|2022-04-13 09:07:50|34908.3|34888.3|34907.5|34887.5|34908.6|34888.6|34907.1|34887.1|13
1649840880000|2022-04-13 09:08:00|34907.6|34887.6|34907.5|34887.5|34907.8|34887.8|34906.9|34886.9|17
1649840890000|2022-04-13 09:08:10|34907.7|34887.7|34912.5|34892.5|34913.4|34893.4|34907.7|34887.7|24
1649840900000|2022-04-13 09:08:20|34912.7|34892.7|34916|34896|34916.1|34896.1|34912.6|34892.6|30
1649840910000|2022-04-13 09:08:30|34916.1|34896.1|34915.5|34895.5|34916.6|34896.6|34915.4|34895.4|12
1649840920000|2022-04-13 09:08:40|34916|34896|34918|34898|34918.8|34898.8|34915.1|34895.1|17
1649840930000|2022-04-13 09:08:50|34917.9|34897.9|34915.3|34895.3|34921.2|34901.2|34915.3|34895.3|23
1649840940000|2022-04-13 09:09:00|34915.6|34895.6|34917.1|34897.1|34919.8|34899.8|34914.9|34894.9|20
1649840950000|2022-04-13 09:09:10|34917.6|34897.6|34916.5|34896.5|34917.8|34897.8|34916.3|34896.3|15
1649840960000|2022-04-13 09:09:20|34916.4|34896.4|34915.1|34895.1|34916.8|34896.8|34914.4|34894.4|15
1649840970000|2022-04-13 09:09:30|34915|34895|34913.6|34893.6|34915|34895|34913.6|34893.6|19
1649840980000|2022-04-13 09:09:40|34913|34893|34913.3|34893.3|34913.3|34893.3|34912.9|34892.9|8
1649840990000|2022-04-13 09:09:50|34913.4|34893.4|34914.4|34894.4|34914.4|34894.4|34913.2|34893.2|19
1649841000000|2022-04-13 09:10:00|34914.5|34894.5|34915.4|34895.4|34916.1|34896.1|34914.5|34894.5|20
1649841010000|2022-04-13 09:10:10|34916|34896|34915.6|34895.6|34916|34896|34915.2|34895.2|12
1649841020000|2022-04-13 09:10:20|34915.7|34895.7|34915.9|34895.9|34915.9|34895.9|34914.8|34894.8|15
1649841030000|2022-04-13 09:10:30|34916|34896|34917.6|34897.6|34918.6|34898.6|34915.9|34895.9|20
1649841040000|2022-04-13 09:10:40|34917.7|34897.7|34918.1|34898.1|34918.2|34898.2|34917.6|34897.6|14
1649841050000|2022-04-13 09:10:50|34918.2|34898.2|34918.1|34898.1|34918.7|34898.7|34917.8|34897.8|15
1649841060000|2022-04-13 09:11:00|34917.7|34897.7|34917.2|34897.2|34918.2|34898.2|34917.2|34897.2|14
1649841070000|2022-04-13 09:11:10|34917.1|34897.1|34912.3|34892.3|34917.4|34897.4|34907.9|34887.9|23
1649841080000|2022-04-13 09:11:20|34911.4|34891.4|34912|34892|34912.7|34892.7|34911.4|34891.4|16
1649841090000|2022-04-13 09:11:30|34911.9|34891.9|34911.9|34891.9|34912|34892|34908.5|34888.5|22
1649841100000|2022-04-13 09:11:40|34911.6|34891.6|34904.3|34884.3|34911.6|34891.6|34904.3|34884.3|20
1649841110000|2022-04-13 09:11:50|34905.7|34885.7|34908.8|34888.8|34909.5|34889.5|34905.7|34885.7|29
1649841120000|2022-04-13 09:12:00|34911.2|34891.2|34910.2|34890.2|34912.3|34892.3|34909.8|34889.8|25
1649841130000|2022-04-13 09:12:10|34910.4|34890.4|34908.8|34888.8|34911.6|34891.6|34907.8|34887.8|19
1649841140000|2022-04-13 09:12:20|34908.9|34888.9|34909.3|34889.3|34909.3|34889.3|34908.2|34888.2|16
1649841150000|2022-04-13 09:12:30|34909.5|34889.5|34907.4|34887.4|34910.3|34890.3|34906.2|34886.2|20
1649841160000|2022-04-13 09:12:40|34907.8|34887.8|34909.6|34889.6|34909.6|34889.6|34906.9|34886.9|17
1649841170000|2022-04-13 09:12:50|34911|34891|34911.1|34891.1|34912.5|34892.5|34911|34891|23
1649841180000|2022-04-13 09:13:00|34911.8|34891.8|34911.5|34891.5|34911.8|34891.8|34910.5|34890.5|19
1649841190000|2022-04-13 09:13:10|34911.2|34891.2|34910.9|34890.9|34911.6|34891.6|34910.7|34890.7|12
1649841200000|2022-04-13 09:13:20|34911.1|34891.1|34906.5|34886.5|34911.7|34891.7|34900.7|34880.7|21
1649841210000|2022-04-13 09:13:30|34906.7|34886.7|34906.8|34886.8|34908.7|34888.7|34906|34886|18
1649841220000|2022-04-13 09:13:40|34907.1|34887.1|34907|34887|34907.5|34887.5|34905.3|34885.3|17
1649841230000|2022-04-13 09:13:50|34906.4|34886.4|34908.2|34888.2|34909.2|34889.2|34906.4|34886.4|15
1649841240000|2022-04-13 09:14:00|34908.4|34888.4|34908.6|34888.6|34909.5|34889.5|34908.2|34888.2|17
1649841250000|2022-04-13 09:14:10|34908.9|34888.9|34909.3|34889.3|34909.5|34889.5|34908.6|34888.6|12
1649841260000|2022-04-13 09:14:20|34909.9|34889.9|34908.7|34888.7|34911.7|34891.7|34908.5|34888.5|12
1649841270000|2022-04-13 09:14:30|34909.7|34889.7|34912.9|34892.9|34914.9|34894.9|34909.1|34889.1|23
1649841280000|2022-04-13 09:14:40|34913.3|34893.3|34914.7|34894.7|34915.4|34895.4|34912.5|34892.5|20
1649841290000|2022-04-13 09:14:50|34915.1|34895.1|34916.5|34896.5|34916.9|34896.9|34913.4|34893.4|22
1649841300000|2022-04-13 09:15:00|34916.6|34896.6|34918.4|34898.4|34918.7|34898.7|34916.1|34896.1|26
1649841310000|2022-04-13 09:15:10|34918.7|34898.7|34918.9|34898.9|34919.1|34899.1|34917.8|34897.8|19
1649841320000|2022-04-13 09:15:20|34918.7|34898.7|34920.7|34900.7|34922.9|34902.9|34914.8|34894.8|27
1649841330000|2022-04-13 09:15:30|34920.5|34900.5|34922.9|34902.9|34922.9|34902.9|34916.1|34896.1|24
1649841340000|2022-04-13 09:15:40|34922.3|34902.3|34920.2|34900.2|34924|34904|34920|34900|21
1649841350000|2022-04-13 09:15:50|34920.8|34900.8|34918.7|34898.7|34921.1|34901.1|34918.7|34898.7|18
1649841360000|2022-04-13 09:16:00|34920.9|34900.9|34922.3|34902.3|34922.3|34902.3|34920.5|34900.5|19
1649841370000|2022-04-13 09:16:10|34921.8|34901.8|34923.5|34903.5|34924.5|34904.5|34921.8|34901.8|24
1649841380000|2022-04-13 09:16:20|34923.6|34903.6|34924.2|34904.2|34924.9|34904.9|34923.6|34903.6|17
1649841390000|2022-04-13 09:16:30|34924.4|34904.4|34925.6|34905.6|34925.7|34905.7|34924.1|34904.1|23
1649841400000|2022-04-13 09:16:40|34925.4|34905.4|34925.2|34905.2|34925.8|34905.8|34925.2|34905.2|15
1649841410000|2022-04-13 09:16:50|34926.2|34906.2|34926.9|34906.9|34928.7|34908.7|34926.2|34906.2|19
1649841420000|2022-04-13 09:17:00|34926.7|34906.7|34927.1|34907.1|34927.6|34907.6|34925.6|34905.6|21
1649841430000|2022-04-13 09:17:10|34927|34907|34927.4|34907.4|34927.4|34907.4|34926.6|34906.6|15
1649841440000|2022-04-13 09:17:20|34927.2|34907.2|34927.6|34907.6|34927.9|34907.9|34926.8|34906.8|13
1649841450000|2022-04-13 09:17:30|34927.9|34907.9|34927.3|34907.3|34928|34908|34927.2|34907.2|10
1649841460000|2022-04-13 09:17:40|34929|34909|34928.1|34908.1|34930|34910|34927.9|34907.9|19
1649841470000|2022-04-13 09:17:50|34927.8|34907.8|34928.1|34908.1|34928.6|34908.6|34927.8|34907.8|13
1649841480000|2022-04-13 09:18:00|34928.2|34908.2|34930|34910|34932.7|34912.7|34927.7|34907.7|21
1649841490000|2022-04-13 09:18:10|34929.9|34909.9|34928.6|34908.6|34930.9|34910.9|34927.6|34907.6|22
1649841500000|2022-04-13 09:18:20|34928.1|34908.1|34932.3|34912.3|34932.3|34912.3|34928.1|34908.1|27
1649841510000|2022-04-13 09:18:30|34932.6|34912.6|34935.4|34915.4|34935.8|34915.8|34930.8|34910.8|22
1649841520000|2022-04-13 09:18:40|34936|34916|34936.5|34916.5|34938.3|34918.3|34935.3|34915.3|27
1649841530000|2022-04-13 09:18:50|34937|34917|34934.6|34914.6|34937.4|34917.4|34934.1|34914.1|19
1649841540000|2022-04-13 09:19:00|34934.7|34914.7|34935.1|34915.1|34938|34918|34934.6|34914.6|21
1649841550000|2022-04-13 09:19:10|34935.2|34915.2|34935.1|34915.1|34935.5|34915.5|34935|34915|19
1649841560000|2022-04-13 09:19:20|34935.2|34915.2|34935.5|34915.5|34936.7|34916.7|34935.2|34915.2|12
1649841570000|2022-04-13 09:19:30|34934.5|34914.5|34935.8|34915.8|34937.9|34917.9|34934.4|34914.4|22
1649841580000|2022-04-13 09:19:40|34935.7|34915.7|34934.2|34914.2|34936.5|34916.5|34934.2|34914.2|21
1649841590000|2022-04-13 09:19:50|34934.3|34914.3|34934.6|34914.6|34934.6|34914.6|34931.2|34911.2|25
1649841600000|2022-04-13 09:20:00|34934.5|34914.5|34926.9|34906.9|34935.1|34915.1|34926.9|34906.9|26
1649841610000|2022-04-13 09:20:10|34928.5|34908.5|34931.1|34911.1|34931.1|34911.1|34926.1|34906.1|31
1649841620000|2022-04-13 09:20:20|34930.9|34910.9|34930.6|34910.6|34931.9|34911.9|34930.6|34910.6|15
1649841630000|2022-04-13 09:20:30|34930.5|34910.5|34936.9|34916.9|34939.4|34919.4|34930.5|34910.5|30
1649841640000|2022-04-13 09:20:40|34935.4|34915.4|34936.5|34916.5|34937.1|34917.1|34933.8|34913.8|28
1649841650000|2022-04-13 09:20:50|34937.2|34917.2|34939.4|34919.4|34940.1|34920.1|34935.2|34915.2|24
1649841660000|2022-04-13 09:21:00|34938.8|34918.8|34939.5|34919.5|34940|34920|34938.7|34918.7|13
1649841670000|2022-04-13 09:21:10|34939.4|34919.4|34940.7|34920.7|34943|34923|34937.3|34917.3|30
1649841680000|2022-04-13 09:21:20|34941.4|34921.4|34935.6|34915.6|34941.4|34921.4|34934.9|34914.9|29
1649841690000|2022-04-13 09:21:30|34937.1|34917.1|34939|34919|34939|34919|34934.6|34914.6|18
1649841700000|2022-04-13 09:21:40|34939.4|34919.4|34939.1|34919.1|34942.3|34922.3|34939|34919|15
1649841710000|2022-04-13 09:21:50|34938.9|34918.9|34939.1|34919.1|34942.8|34922.8|34938.9|34918.9|21
1649841720000|2022-04-13 09:22:00|34938.9|34918.9|34937|34917|34943.4|34923.4|34937|34917|18
1649841730000|2022-04-13 09:22:10|34937.1|34917.1|34936.7|34916.7|34940.4|34920.4|34936.7|34916.7|15
1649841740000|2022-04-13 09:22:20|34936.8|34916.8|34936.9|34916.9|34940|34920|34935.1|34915.1|22
1649841750000|2022-04-13 09:22:30|34936.8|34916.8|34937.1|34917.1|34939.4|34919.4|34936.1|34916.1|18
1649841760000|2022-04-13 09:22:40|34937.2|34917.2|34937.2|34917.2|34939.9|34919.9|34936|34916|11
1649841770000|2022-04-13 09:22:50|34938|34918|34949.8|34929.8|34954.8|34934.8|34934.5|34914.5|22
1649841780000|2022-04-13 09:23:00|34949.6|34929.6|34948.8|34928.8|34949.6|34929.6|34943.1|34923.1|17
1649841790000|2022-04-13 09:23:10|34947.6|34927.6|34950.7|34930.7|34954.7|34934.7|34945.1|34925.1|21
1649841800000|2022-04-13 09:23:20|34950.5|34930.5|34952.3|34932.3|34954|34934|34938|34918|29
1649841810000|2022-04-13 09:23:30|34947.2|34927.2|34949.5|34929.5|34951|34931|34947.2|34927.2|24
1649841820000|2022-04-13 09:23:40|34948.8|34928.8|34939.6|34919.6|34950.6|34930.6|34939.6|34919.6|23
1649841830000|2022-04-13 09:23:50|34939.3|34919.3|34946|34926|34947.6|34927.6|34939.3|34919.3|25
1649841840000|2022-04-13 09:24:00|34945.4|34925.4|34946.1|34926.1|34946.3|34926.3|34944.1|34924.1|26
1649841850000|2022-04-13 09:24:10|34946.5|34926.5|34947.1|34927.1|34947.1|34927.1|34944.8|34924.8|23
1649841860000|2022-04-13 09:24:20|34947.2|34927.2|34945.1|34925.1|34947.4|34927.4|34944.8|34924.8|13
1649841870000|2022-04-13 09:24:30|34950.7|34930.7|34950.4|34930.4|34953.9|34933.9|34950.3|34930.3|9
1649841880000|2022-04-13 09:24:40|34950.3|34930.3|34951|34931|34954.6|34934.6|34950.2|34930.2|12
1649841890000|2022-04-13 09:24:50|34951.1|34931.1|34947.3|34927.3|34954.5|34934.5|34945.7|34925.7|29
1649841900000|2022-04-13 09:25:00|34946.9|34926.9|34946.2|34926.2|34949.9|34929.9|34946.2|34926.2|24
1649841910000|2022-04-13 09:25:10|34946.4|34926.4|34979.8|34959.8|34982|34962|34946|34926|27
1649841920000|2022-04-13 09:25:20|34979.7|34959.7|34978.8|34958.8|34980.4|34960.4|34973.7|34953.7|27
1649841930000|2022-04-13 09:25:30|34979.1|34959.1|34992.8|34972.8|34995.6|34975.6|34975.5|34955.5|32
1649841940000|2022-04-13 09:25:40|34992.6|34972.6|34992.9|34972.9|34992.9|34972.9|34990.1|34970.1|28
1649841950000|2022-04-13 09:25:50|34993.2|34973.2|34990.7|34970.7|34993.5|34973.5|34990.7|34970.7|28
1649841960000|2022-04-13 09:26:00|34990.8|34970.8|34991.4|34971.4|34992.8|34972.8|34989.2|34969.2|32
1649841970000|2022-04-13 09:26:10|34991.9|34971.9|34992.5|34972.5|34992.6|34972.6|34990.9|34970.9|28
1649841980000|2022-04-13 09:26:20|34992.6|34972.6|34983.4|34963.4|34992.6|34972.6|34977.2|34957.2|36
1649841990000|2022-04-13 09:26:30|34982.4|34962.4|34979.4|34959.4|34985.7|34965.7|34974.5|34954.5|32
1649842000000|2022-04-13 09:26:40|34979.1|34959.1|34979.3|34959.3|34982.7|34962.7|34977.4|34957.4|24
1649842010000|2022-04-13 09:26:50|34979.6|34959.6|34981.6|34961.6|34983.9|34963.9|34979.3|34959.3|28
1649842020000|2022-04-13 09:27:00|34982.7|34962.7|34981|34961|34983.6|34963.6|34979.4|34959.4|28
1649842030000|2022-04-13 09:27:10|34983.7|34963.7|34994.9|34974.9|34996.9|34976.9|34983|34963|21
1649842040000|2022-04-13 09:27:20|34992|34972|34997.3|34977.3|34999.7|34979.7|34991.8|34971.8|29
1649842050000|2022-04-13 09:27:30|34996.9|34976.9|34990|34970|34997.7|34977.7|34986.7|34966.7|26
1649842060000|2022-04-13 09:27:40|34991.9|34971.9|34986.7|34966.7|34991.9|34971.9|34984.9|34964.9|19
1649842070000|2022-04-13 09:27:50|34986.2|34966.2|34985.3|34965.3|34988.9|34968.9|34985.3|34965.3|20
1649842080000|2022-04-13 09:28:00|34984.7|34964.7|34989.6|34969.6|34989.8|34969.8|34984|34964|24
1649842090000|2022-04-13 09:28:10|34987.7|34967.7|34988.6|34968.6|34989.3|34969.3|34986.5|34966.5|16
1649842100000|2022-04-13 09:28:20|34988.7|34968.7|34988|34968|34989.8|34969.8|34986.8|34966.8|19
1649842110000|2022-04-13 09:28:30|34987.3|34967.3|34982.5|34962.5|34991.3|34971.3|34981.3|34961.3|29
1649842120000|2022-04-13 09:28:40|34983.8|34963.8|34981.3|34961.3|34983.8|34963.8|34979.4|34959.4|28
1649842130000|2022-04-13 09:28:50|34980.7|34960.7|34979.5|34959.5|34982.5|34962.5|34979.2|34959.2|26
1649842140000|2022-04-13 09:29:00|34979.9|34959.9|34980.8|34960.8|34980.8|34960.8|34978.9|34958.9|20
1649842150000|2022-04-13 09:29:10|34981.2|34961.2|34982|34962|34982.3|34962.3|34979.7|34959.7|27
1649842160000|2022-04-13 09:29:20|34981.8|34961.8|34982.2|34962.2|34982.2|34962.2|34979.9|34959.9|18
1649842170000|2022-04-13 09:29:30|34982.3|34962.3|34982.7|34962.7|34983|34963|34981.9|34961.9|15
1649842180000|2022-04-13 09:29:40|34982.5|34962.5|34981.2|34961.2|34983.7|34963.7|34980.8|34960.8|19
1649842190000|2022-04-13 09:29:50|34982.1|34962.1|34980.9|34960.9|34985.4|34965.4|34980.4|34960.4|23
1649842200000|2022-04-13 09:30:00|34983.3|34963.3|34986.1|34966.1|34986.5|34966.5|34982|34962|30
1649842210000|2022-04-13 09:30:10|34983.5|34963.5|34985.6|34965.6|34986.1|34966.1|34982.4|34962.4|31
1649842220000|2022-04-13 09:30:20|34984|34964|34982.4|34962.4|34984.5|34964.5|34982|34962|17
1649842230000|2022-04-13 09:30:30|34982.6|34962.6|34983.9|34963.9|34983.9|34963.9|34981.5|34961.5|18
1649842240000|2022-04-13 09:30:40|34983.7|34963.7|34985.1|34965.1|34985.1|34965.1|34980.4|34960.4|26
1649842250000|2022-04-13 09:30:50|34984|34964|34981.9|34961.9|34984|34964|34980.8|34960.8|21
1649842260000|2022-04-13 09:31:00|34981.5|34961.5|34984.3|34964.3|34986|34966|34979.8|34959.8|31
1649842270000|2022-04-13 09:31:10|34983|34963|34985.7|34965.7|34986.3|34966.3|34982.8|34962.8|23
1649842280000|2022-04-13 09:31:20|34985.1|34965.1|34978.8|34958.8|34986.8|34966.8|34978.8|34958.8|26
1649842290000|2022-04-13 09:31:30|34980.1|34960.1|34978|34958|34983|34963|34977.9|34957.9|24
1649842300000|2022-04-13 09:31:40|34981.1|34961.1|34976.7|34956.7|34981.3|34961.3|34976.7|34956.7|17
1649842310000|2022-04-13 09:31:50|34977.1|34957.1|34975.7|34955.7|34979.5|34959.5|34969.3|34949.3|19
1649842320000|2022-04-13 09:32:00|34976|34956|34972.8|34952.8|34976.5|34956.5|34972.5|34952.5|24
1649842330000|2022-04-13 09:32:10|34972.1|34952.1|34975.2|34955.2|34975.4|34955.4|34971.5|34951.5|14
1649842340000|2022-04-13 09:32:20|34975|34955|34972.8|34952.8|34975.6|34955.6|34969.7|34949.7|25
1649842350000|2022-04-13 09:32:30|34970.8|34950.8|34970.1|34950.1|34972.4|34952.4|34969.6|34949.6|27
1649842360000|2022-04-13 09:32:40|34969.8|34949.8|34969.3|34949.3|34976.4|34956.4|34966.6|34946.6|27
1649842370000|2022-04-13 09:32:50|34970.6|34950.6|34970.4|34950.4|34971.5|34951.5|34965.5|34945.5|27
1649842380000|2022-04-13 09:33:00|34971.4|34951.4|34971.5|34951.5|34972.5|34952.5|34970.6|34950.6|22
1649842390000|2022-04-13 09:33:10|34971.3|34951.3|34971.8|34951.8|34972.3|34952.3|34970.2|34950.2|22
1649842400000|2022-04-13 09:33:20|34974.8|34954.8|34974.4|34954.4|34976.2|34956.2|34972.3|34952.3|25
1649842410000|2022-04-13 09:33:30|34975.4|34955.4|34975.1|34955.1|34976.2|34956.2|34973.4|34953.4|30
1649842420000|2022-04-13 09:33:40|34975.3|34955.3|34977.9|34957.9|34977.9|34957.9|34972.8|34952.8|18
1649842430000|2022-04-13 09:33:50|34978.5|34958.5|34973.9|34953.9|34978.5|34958.5|34970.5|34950.5|19
1649842440000|2022-04-13 09:34:00|34974.2|34954.2|34976.9|34956.9|34977.7|34957.7|34968.1|34948.1|30
1649842450000|2022-04-13 09:34:10|34974.3|34954.3|34975.2|34955.2|34979.2|34959.2|34969.7|34949.7|24
1649842460000|2022-04-13 09:34:20|34973.4|34953.4|34972.2|34952.2|34973.5|34953.5|34970.6|34950.6|28
1649842470000|2022-04-13 09:34:30|34971.6|34951.6|34972.4|34952.4|34972.7|34952.7|34971.3|34951.3|21
1649842480000|2022-04-13 09:34:40|34971.9|34951.9|34974.8|34954.8|34979.5|34959.5|34971.9|34951.9|26
1649842490000|2022-04-13 09:34:50|34974.7|34954.7|34972.8|34952.8|34975.5|34955.5|34972|34952|21
1649842500000|2022-04-13 09:35:00|34974|34954|34973.6|34953.6|34974|34954|34971.1|34951.1|18
1649842510000|2022-04-13 09:35:10|34972.6|34952.6|34974.5|34954.5|34977.6|34957.6|34970|34950|15
1649842520000|2022-04-13 09:35:20|34973.4|34953.4|34977|34957|34980.6|34960.6|34972.5|34952.5|23
1649842530000|2022-04-13 09:35:30|34976.2|34956.2|34976.4|34956.4|34977.2|34957.2|34974.7|34954.7|19
1649842540000|2022-04-13 09:35:40|34976.9|34956.9|34966.7|34946.7|34977.7|34957.7|34966.7|34946.7|32
1649842550000|2022-04-13 09:35:50|34962.7|34942.7|34963|34943|34969.5|34949.5|34962.4|34942.4|29
1649842560000|2022-04-13 09:36:00|34964.5|34944.5|34962.2|34942.2|34964.5|34944.5|34958.8|34938.8|21
1649842570000|2022-04-13 09:36:10|34962|34942|34963.1|34943.1|34963.6|34943.6|34960|34940|29
1649842580000|2022-04-13 09:36:20|34963.3|34943.3|34962.8|34942.8|34966.6|34946.6|34962.7|34942.7|24
1649842590000|2022-04-13 09:36:30|34963|34943|34961.1|34941.1|34963.7|34943.7|34961.1|34941.1|21
1649842600000|2022-04-13 09:36:40|34960.3|34940.3|34957.5|34937.5|34963|34943|34957.2|34937.2|21
1649842610000|2022-04-13 09:36:50|34958|34938|34958.3|34938.3|34962.5|34942.5|34956.3|34936.3|19
1649842620000|2022-04-13 09:37:00|34957.5|34937.5|34961.2|34941.2|34963|34943|34957.5|34937.5|24
1649842630000|2022-04-13 09:37:10|34959.8|34939.8|34959.9|34939.9|34963.2|34943.2|34959.8|34939.8|22
1649842640000|2022-04-13 09:37:20|34960.1|34940.1|34961.1|34941.1|34962|34942|34958.4|34938.4|22
1649842650000|2022-04-13 09:37:30|34962.6|34942.6|34963.4|34943.4|34964.3|34944.3|34960.7|34940.7|11
1649842660000|2022-04-13 09:37:40|34963.5|34943.5|34964.4|34944.4|34965.7|34945.7|34961.9|34941.9|16
1649842670000|2022-04-13 09:37:50|34964.6|34944.6|34965.7|34945.7|34968.1|34948.1|34964.6|34944.6|23
1649842680000|2022-04-13 09:38:00|34966.2|34946.2|34966.1|34946.1|34966.7|34946.7|34964.7|34944.7|33
1649842690000|2022-04-13 09:38:10|34965.7|34945.7|34965.9|34945.9|34966.4|34946.4|34962.5|34942.5|26
1649842700000|2022-04-13 09:38:20|34966.1|34946.1|34966.3|34946.3|34969|34949|34965.2|34945.2|31
1649842710000|2022-04-13 09:38:30|34967|34947|34971.1|34951.1|34971.1|34951.1|34967|34947|26
1649842720000|2022-04-13 09:38:40|34970.9|34950.9|34969.2|34949.2|34971.6|34951.6|34969.1|34949.1|17
1649842730000|2022-04-13 09:38:50|34969.7|34949.7|34968.5|34948.5|34969.8|34949.8|34967.7|34947.7|17
1649842740000|2022-04-13 09:39:00|34968.2|34948.2|34967.3|34947.3|34968.4|34948.4|34967.3|34947.3|12
1649842750000|2022-04-13 09:39:10|34967.6|34947.6|34973|34953|34973|34953|34967.6|34947.6|25
1649842760000|2022-04-13 09:39:20|34975|34955|34971.4|34951.4|34975|34955|34970.2|34950.2|25
1649842770000|2022-04-13 09:39:30|34971.6|34951.6|34970.2|34950.2|34973.3|34953.3|34968.1|34948.1|29
1649842780000|2022-04-13 09:39:40|34970.1|34950.1|34971.9|34951.9|34971.9|34951.9|34969.5|34949.5|23
1649842790000|2022-04-13 09:39:50|34970.9|34950.9|34966.2|34946.2|34971.5|34951.5|34965.7|34945.7|26
1649842800000|2022-04-13 09:40:00|34966.4|34946.4|34966.3|34946.3|34967|34947|34964.3|34944.3|30
1649842810000|2022-04-13 09:40:10|34966|34946|34966.9|34946.9|34967.7|34947.7|34965.8|34945.8|24
1649842820000|2022-04-13 09:40:20|34967|34947|34967|34947|34967.3|34947.3|34965.7|34945.7|16
1649842830000|2022-04-13 09:40:30|34966.5|34946.5|34966.8|34946.8|34967.6|34947.6|34966.5|34946.5|12
1649842840000|2022-04-13 09:40:40|34966.7|34946.7|34965.2|34945.2|34967|34947|34962.9|34942.9|22
1649842850000|2022-04-13 09:40:50|34965|34945|34963.5|34943.5|34965.4|34945.4|34963.4|34943.4|12
1649842860000|2022-04-13 09:41:00|34963.9|34943.9|34966.5|34946.5|34967.3|34947.3|34961.3|34941.3|28
1649842870000|2022-04-13 09:41:10|34966.2|34946.2|34965.4|34945.4|34966.7|34946.7|34965.4|34945.4|12
1649842880000|2022-04-13 09:41:20|34966.2|34946.2|34965.8|34945.8|34966.3|34946.3|34965.6|34945.6|12
1649842890000|2022-04-13 09:41:30|34966|34946|34965.7|34945.7|34967.3|34947.3|34965.6|34945.6|17
1649842900000|2022-04-13 09:41:40|34966.4|34946.4|34961.2|34941.2|34966.4|34946.4|34960.4|34940.4|23
1649842910000|2022-04-13 09:41:50|34961|34941|34961.3|34941.3|34961.5|34941.5|34960.5|34940.5|12
1649842920000|2022-04-13 09:42:00|34960.9|34940.9|34959.4|34939.4|34961.4|34941.4|34959|34939|17
1649842930000|2022-04-13 09:42:10|34959.2|34939.2|34957.6|34937.6|34962.6|34942.6|34957.3|34937.3|25
1649842940000|2022-04-13 09:42:20|34957.5|34937.5|34957.9|34937.9|34958.9|34938.9|34957.5|34937.5|17
1649842950000|2022-04-13 09:42:30|34958|34938|34957.8|34937.8|34958.9|34938.9|34957.8|34937.8|11
1649842960000|2022-04-13 09:42:40|34957.7|34937.7|34959.2|34939.2|34959.3|34939.3|34956.9|34936.9|13
1649842970000|2022-04-13 09:42:50|34958.7|34938.7|34959.8|34939.8|34959.8|34939.8|34958.6|34938.6|13
1649842980000|2022-04-13 09:43:00|34959.7|34939.7|34965.8|34945.8|34965.8|34945.8|34959.7|34939.7|29
1649842990000|2022-04-13 09:43:10|34965.9|34945.9|34962.4|34942.4|34966.4|34946.4|34962.3|34942.3|28
1649843000000|2022-04-13 09:43:20|34962.7|34942.7|34962.7|34942.7|34964.3|34944.3|34962.4|34942.4|19
1649843010000|2022-04-13 09:43:30|34962.8|34942.8|34960.5|34940.5|34962.8|34942.8|34960.2|34940.2|13
1649843020000|2022-04-13 09:43:40|34960.7|34940.7|34963.1|34943.1|34963.4|34943.4|34960.6|34940.6|25
1649843030000|2022-04-13 09:43:50|34961.6|34941.6|34966.3|34946.3|34966.4|34946.4|34961.6|34941.6|29
1649843040000|2022-04-13 09:44:00|34966.7|34946.7|34967.1|34947.1|34967.3|34947.3|34966|34946|27
1649843050000|2022-04-13 09:44:10|34967|34947|34966.6|34946.6|34967.3|34947.3|34966.3|34946.3|14
1649843060000|2022-04-13 09:44:20|34966.8|34946.8|34966|34946|34967|34947|34966|34946|21
1649843070000|2022-04-13 09:44:30|34966.4|34946.4|34965.3|34945.3|34966.6|34946.6|34964.7|34944.7|16
1649843080000|2022-04-13 09:44:40|34966|34946|34968.3|34948.3|34968.3|34948.3|34966|34946|22
1649843090000|2022-04-13 09:44:50|34968.7|34948.7|34964.8|34944.8|34968.9|34948.9|34964.8|34944.8|20
1649843100000|2022-04-13 09:45:00|34964.3|34944.3|34965.4|34945.4|34965.7|34945.7|34964.1|34944.1|19
1649843110000|2022-04-13 09:45:10|34965.5|34945.5|34968.8|34948.8|34974.2|34954.2|34965.3|34945.3|18
1649843120000|2022-04-13 09:45:20|34966.8|34946.8|34968.8|34948.8|34969.8|34949.8|34965.8|34945.8|19
1649843130000|2022-04-13 09:45:30|34969.6|34949.6|34968.2|34948.2|34969.6|34949.6|34966.2|34946.2|14
1649843140000|2022-04-13 09:45:40|34968.1|34948.1|34972.3|34952.3|34972.5|34952.5|34967.5|34947.5|21
1649843150000|2022-04-13 09:45:50|34971.6|34951.6|34969.8|34949.8|34971.6|34951.6|34969.4|34949.4|17
1649843160000|2022-04-13 09:46:00|34969.6|34949.6|34969.6|34949.6|34971.3|34951.3|34969.6|34949.6|16
1649843170000|2022-04-13 09:46:10|34969.7|34949.7|34969.6|34949.6|34970.4|34950.4|34969.3|34949.3|21
1649843180000|2022-04-13 09:46:20|34970.3|34950.3|34970|34950|34970.9|34950.9|34969.1|34949.1|19
1649843190000|2022-04-13 09:46:30|34970.4|34950.4|34972|34952|34972.9|34952.9|34969.7|34949.7|25
1649843200000|2022-04-13 09:46:40|34972.1|34952.1|34972.1|34952.1|34972.2|34952.2|34971.1|34951.1|14
1649843210000|2022-04-13 09:46:50|34971.8|34951.8|34971.9|34951.9|34972.1|34952.1|34971.2|34951.2|12
1649843220000|2022-04-13 09:47:00|34972.1|34952.1|34971.3|34951.3|34972.1|34952.1|34971.3|34951.3|17
1649843230000|2022-04-13 09:47:10|34971.2|34951.2|34961.3|34941.3|34971.2|34951.2|34961.2|34941.2|31
1649843240000|2022-04-13 09:47:20|34961.5|34941.5|34962.6|34942.6|34962.6|34942.6|34961.4|34941.4|19
1649843250000|2022-04-13 09:47:30|34962|34942|34964.2|34944.2|34964.8|34944.8|34962|34942|19
1649843260000|2022-04-13 09:47:40|34964.1|34944.1|34966.5|34946.5|34966.5|34946.5|34964.1|34944.1|23
1649843270000|2022-04-13 09:47:50|34966.3|34946.3|34968.5|34948.5|34969.4|34949.4|34966.3|34946.3|21
1649843280000|2022-04-13 09:48:00|34969|34949|34966.7|34946.7|34969|34949|34966.7|34946.7|22
1649843290000|2022-04-13 09:48:10|34966.5|34946.5|34968.4|34948.4|34968.5|34948.5|34966.5|34946.5|21
1649843300000|2022-04-13 09:48:20|34968.2|34948.2|34968.1|34948.1|34969.9|34949.9|34968.1|34948.1|16
1649843310000|2022-04-13 09:48:30|34969.1|34949.1|34969.9|34949.9|34970.1|34950.1|34968.6|34948.6|21
1649843320000|2022-04-13 09:48:40|34969.8|34949.8|34970|34950|34970.4|34950.4|34969.7|34949.7|12
1649843330000|2022-04-13 09:48:50|34969.8|34949.8|34967.3|34947.3|34969.8|34949.8|34966.6|34946.6|21
1649843340000|2022-04-13 09:49:00|34967.5|34947.5|34934.3|34914.3|34968.3|34948.3|34932.9|34912.9|35
1649843350000|2022-04-13 09:49:10|34934.4|34914.4|34932|34912|34938.9|34918.9|34931.7|34911.7|35
1649843360000|2022-04-13 09:49:20|34934.2|34914.2|34943.3|34923.3|34953.3|34933.3|34933.4|34913.4|29
1649843370000|2022-04-13 09:49:30|34942.8|34922.8|34942|34922|34943.3|34923.3|34939|34919|26
1649843380000|2022-04-13 09:49:40|34942.2|34922.2|34939.5|34919.5|34942.3|34922.3|34939.2|34919.2|24
1649843390000|2022-04-13 09:49:50|34939.4|34919.4|34939.6|34919.6|34941.1|34921.1|34939.3|34919.3|15
1649843400000|2022-04-13 09:50:00|34939.8|34919.8|34941.9|34921.9|34943.7|34923.7|34939.4|34919.4|14
1649843410000|2022-04-13 09:50:10|34941.8|34921.8|34942.7|34922.7|34943|34923|34941.1|34921.1|17
1649843420000|2022-04-13 09:50:20|34942.9|34922.9|34945.2|34925.2|34947.1|34927.1|34941.6|34921.6|20
1649843430000|2022-04-13 09:50:30|34946.2|34926.2|34943.4|34923.4|34946.2|34926.2|34941.1|34921.1|23
1649843440000|2022-04-13 09:50:40|34943.5|34923.5|34944.3|34924.3|34944.7|34924.7|34942.7|34922.7|20
1649843450000|2022-04-13 09:50:50|34944.5|34924.5|34943.1|34923.1|34944.5|34924.5|34942.2|34922.2|21
1649843460000|2022-04-13 09:51:00|34943.4|34923.4|34945.8|34925.8|34945.8|34925.8|34941.9|34921.9|23
1649843470000|2022-04-13 09:51:10|34945.6|34925.6|34944.1|34924.1|34946.9|34926.9|34943.5|34923.5|18
1649843480000|2022-04-13 09:51:20|34944.2|34924.2|34946.1|34926.1|34946.3|34926.3|34944.2|34924.2|16
1649843490000|2022-04-13 09:51:30|34946.5|34926.5|34946.8|34926.8|34946.8|34926.8|34945.1|34925.1|15
1649843500000|2022-04-13 09:51:40|34946.5|34926.5|34945.1|34925.1|34946.7|34926.7|34943.5|34923.5|18
1649843510000|2022-04-13 09:51:50|34945|34925|34943.2|34923.2|34945.4|34925.4|34943.2|34923.2|18
1649843520000|2022-04-13 09:52:00|34942.7|34922.7|34940.5|34920.5|34943.4|34923.4|34940.4|34920.4|19
1649843530000|2022-04-13 09:52:10|34940.7|34920.7|34940.6|34920.6|34941.1|34921.1|34940.4|34920.4|18
1649843540000|2022-04-13 09:52:20|34940.7|34920.7|34940.6|34920.6|34940.7|34920.7|34940.1|34920.1|4
1649843550000|2022-04-13 09:52:30|34940.5|34920.5|34941.8|34921.8|34941.9|34921.9|34940.5|34920.5|10
1649843560000|2022-04-13 09:52:40|34944.6|34924.6|34942.6|34922.6|34944.9|34924.9|34942.4|34922.4|15
1649843570000|2022-04-13 09:52:50|34942.2|34922.2|34944.8|34924.8|34944.8|34924.8|34942.2|34922.2|15
1649843580000|2022-04-13 09:53:00|34944.2|34924.2|34943.3|34923.3|34944.4|34924.4|34943|34923|18
1649843590000|2022-04-13 09:53:10|34943.9|34923.9|34942.7|34922.7|34944.5|34924.5|34939.9|34919.9|24
1649843600000|2022-04-13 09:53:20|34943.3|34923.3|34942.2|34922.2|34945|34925|34941.3|34921.3|33
1649843610000|2022-04-13 09:53:30|34941.7|34921.7|34940.9|34920.9|34943|34923|34940.9|34920.9|25
1649843620000|2022-04-13 09:53:40|34941.8|34921.8|34937.6|34917.6|34942.4|34922.4|34937.6|34917.6|20
1649843630000|2022-04-13 09:53:50|34937.8|34917.8|34937.6|34917.6|34938.6|34918.6|34937.5|34917.5|17
1649843640000|2022-04-13 09:54:00|34937.7|34917.7|34939|34919|34939.6|34919.6|34937.3|34917.3|22
1649843650000|2022-04-13 09:54:10|34938.9|34918.9|34938.9|34918.9|34940.2|34920.2|34938.8|34918.8|16
1649843660000|2022-04-13 09:54:20|34938.8|34918.8|34942.8|34922.8|34942.9|34922.9|34938.6|34918.6|26
1649843670000|2022-04-13 09:54:30|34943.4|34923.4|34940.3|34920.3|34944.1|34924.1|34940.1|34920.1|23
1649843680000|2022-04-13 09:54:40|34940.4|34920.4|34938.9|34918.9|34940.7|34920.7|34938|34918|18
1649843690000|2022-04-13 09:54:50|34940.9|34920.9|34939.2|34919.2|34941.5|34921.5|34938.1|34918.1|23
1649843700000|2022-04-13 09:55:00|34939.4|34919.4|34939.1|34919.1|34940.7|34920.7|34937|34917|28
1649843710000|2022-04-13 09:55:10|34939.4|34919.4|34937|34917|34939.8|34919.8|34935.7|34915.7|22
1649843720000|2022-04-13 09:55:20|34936.9|34916.9|34937.8|34917.8|34940.5|34920.5|34935.2|34915.2|24
1649843730000|2022-04-13 09:55:30|34938.3|34918.3|34934|34914|34940.1|34920.1|34932.9|34912.9|19
1649843740000|2022-04-13 09:55:40|34933.9|34913.9|34934.8|34914.8|34935.3|34915.3|34933.9|34913.9|17
1649843750000|2022-04-13 09:55:50|34934.7|34914.7|34934.4|34914.4|34935.2|34915.2|34934|34914|12
1649843760000|2022-04-13 09:56:00|34934.6|34914.6|34934.9|34914.9|34937|34917|34932.5|34912.5|27
1649843770000|2022-04-13 09:56:10|34934.6|34914.6|34935.1|34915.1|34935.5|34915.5|34933.6|34913.6|22
1649843780000|2022-04-13 09:56:20|34935|34915|34934.7|34914.7|34935.4|34915.4|34933.6|34913.6|16
1649843790000|2022-04-13 09:56:30|34935.7|34915.7|34935.8|34915.8|34936.9|34916.9|34935.6|34915.6|18
1649843800000|2022-04-13 09:56:40|34936.8|34916.8|34937.2|34917.2|34941.8|34921.8|34935.1|34915.1|33
1649843810000|2022-04-13 09:56:50|34936.9|34916.9|34933.6|34913.6|34936.9|34916.9|34933.2|34913.2|28
1649843820000|2022-04-13 09:57:00|34933.1|34913.1|34928.5|34908.5|34934|34914|34928.1|34908.1|29
1649843830000|2022-04-13 09:57:10|34929.4|34909.4|34931.3|34911.3|34931.3|34911.3|34928.3|34908.3|26
1649843840000|2022-04-13 09:57:20|34930.4|34910.4|34930.3|34910.3|34930.4|34910.4|34926.7|34906.7|24
1649843850000|2022-04-13 09:57:30|34930.4|34910.4|34926.4|34906.4|34930.5|34910.5|34926.4|34906.4|24
1649843860000|2022-04-13 09:57:40|34926.5|34906.5|34928.9|34908.9|34929.9|34909.9|34926.5|34906.5|20
1649843870000|2022-04-13 09:57:50|34929|34909|34930.3|34910.3|34930.8|34910.8|34928.3|34908.3|18
1649843880000|2022-04-13 09:58:00|34927.9|34907.9|34931.2|34911.2|34932.6|34912.6|34927.6|34907.6|20
1649843890000|2022-04-13 09:58:10|34931.3|34911.3|34927.4|34907.4|34931.3|34911.3|34926.6|34906.6|26
1649843900000|2022-04-13 09:58:20|34928.6|34908.6|34930.1|34910.1|34930.6|34910.6|34927.9|34907.9|26
1649843910000|2022-04-13 09:58:30|34927.6|34907.6|34926.1|34906.1|34929.1|34909.1|34926.1|34906.1|20
1649843920000|2022-04-13 09:58:40|34926.5|34906.5|34927.7|34907.7|34930.9|34910.9|34926.4|34906.4|26
1649843930000|2022-04-13 09:58:50|34927.6|34907.6|34927|34907|34928.9|34908.9|34925.9|34905.9|19
1649843940000|2022-04-13 09:59:00|34926.4|34906.4|34925.9|34905.9|34927.3|34907.3|34924.6|34904.6|28
1649843950000|2022-04-13 09:59:10|34925.8|34905.8|34922.2|34902.2|34925.8|34905.8|34919.4|34899.4|30
1649843960000|2022-04-13 09:59:20|34922.4|34902.4|34922.9|34902.9|34925.2|34905.2|34922.2|34902.2|21
1649843970000|2022-04-13 09:59:30|34922.5|34902.5|34926.3|34906.3|34926.5|34906.5|34922.5|34902.5|21
1649843980000|2022-04-13 09:59:40|34926.1|34906.1|34924|34904|34926.3|34906.3|34923.8|34903.8|18
1649843990000|2022-04-13 09:59:50|34924.1|34904.1|34917.3|34897.3|34925.2|34905.2|34917.3|34897.3|31
1649844000000|2022-04-13 10:00:00|34914.9|34894.9|34914.1|34894.1|34916.6|34896.6|34912.9|34892.9|31
1649844010000|2022-04-13 10:00:10|34916.5|34896.5|34917.9|34897.9|34917.9|34897.9|34914.2|34894.2|23
1649844020000|2022-04-13 10:00:20|34917.8|34897.8|34916.5|34896.5|34919.2|34899.2|34915.7|34895.7|19
1649844030000|2022-04-13 10:00:30|34918.5|34898.5|34920.7|34900.7|34922.8|34902.8|34917|34897|21
1649844040000|2022-04-13 10:00:40|34920.2|34900.2|34921.2|34901.2|34921.6|34901.6|34917.4|34897.4|17
1649844050000|2022-04-13 10:00:50|34920.8|34900.8|34922.2|34902.2|34923.4|34903.4|34917.7|34897.7|31
1649844060000|2022-04-13 10:01:00|34921.4|34901.4|34924.1|34904.1|34924.6|34904.6|34920.9|34900.9|27
1649844070000|2022-04-13 10:01:10|34923.4|34903.4|34920.6|34900.6|34924.1|34904.1|34920.6|34900.6|23
1649844080000|2022-04-13 10:01:20|34922.7|34902.7|34921.9|34901.9|34923.9|34903.9|34921.7|34901.7|18
1649844090000|2022-04-13 10:01:30|34922.1|34902.1|34923.3|34903.3|34923.3|34903.3|34916.9|34896.9|18
1649844100000|2022-04-13 10:01:40|34923.1|34903.1|34922.1|34902.1|34925.9|34905.9|34919.6|34899.6|29
1649844110000|2022-04-13 10:01:50|34922.3|34902.3|34919.6|34899.6|34922.7|34902.7|34919.6|34899.6|19
1649844120000|2022-04-13 10:02:00|34921.8|34901.8|34920.8|34900.8|34922.9|34902.9|34919.6|34899.6|21
1649844130000|2022-04-13 10:02:10|34921.1|34901.1|34921|34901|34921.9|34901.9|34917.7|34897.7|21
1649844140000|2022-04-13 10:02:20|34921.2|34901.2|34921.9|34901.9|34922.1|34902.1|34920.2|34900.2|22
1649844150000|2022-04-13 10:02:30|34921.8|34901.8|34921.2|34901.2|34926|34906|34921.2|34901.2|28
1649844160000|2022-04-13 10:02:40|34922.7|34902.7|34922.6|34902.6|34923.8|34903.8|34921.1|34901.1|23
1649844170000|2022-04-13 10:02:50|34922.3|34902.3|34919.7|34899.7|34922.3|34902.3|34918.1|34898.1|20
1649844180000|2022-04-13 10:03:00|34920.7|34900.7|34919.4|34899.4|34921.3|34901.3|34919.2|34899.2|20
1649844190000|2022-04-13 10:03:10|34919.2|34899.2|34922.5|34902.5|34922.6|34902.6|34918.7|34898.7|12
1649844200000|2022-04-13 10:03:20|34921.9|34901.9|34924.8|34904.8|34924.9|34904.9|34921.9|34901.9|19
1649844210000|2022-04-13 10:03:30|34925|34905|34924.4|34904.4|34925.1|34905.1|34924.4|34904.4|7
1649844220000|2022-04-13 10:03:40|34924.5|34904.5|34925.4|34905.4|34926.9|34906.9|34921.9|34901.9|24
1649844230000|2022-04-13 10:03:50|34925.9|34905.9|34925.2|34905.2|34926.5|34906.5|34923|34903|22
1649844240000|2022-04-13 10:04:00|34926|34906|34924.4|34904.4|34928.3|34908.3|34924|34904|23
1649844250000|2022-04-13 10:04:10|34924.5|34904.5|34927.7|34907.7|34928.4|34908.4|34924.2|34904.2|16
1649844260000|2022-04-13 10:04:20|34928.2|34908.2|34928.6|34908.6|34928.6|34908.6|34925.7|34905.7|24
1649844270000|2022-04-13 10:04:30|34927.4|34907.4|34926|34906|34929.5|34909.5|34924.1|34904.1|12
1649844280000|2022-04-13 10:04:40|34924.8|34904.8|34926.9|34906.9|34927.5|34907.5|34924|34904|12
1649844290000|2022-04-13 10:04:50|34926.7|34906.7|34926.6|34906.6|34928|34908|34926.2|34906.2|12
1649844300000|2022-04-13 10:05:00|34926.2|34906.2|34929.4|34909.4|34931.3|34911.3|34925.7|34905.7|21
1649844310000|2022-04-13 10:05:10|34929.3|34909.3|34933.3|34913.3|34934.7|34914.7|34929.1|34909.1|11
1649844320000|2022-04-13 10:05:20|34933.1|34913.1|34929.8|34909.8|34935.6|34915.6|34929.6|34909.6|17
1649844330000|2022-04-13 10:05:30|34934.1|34914.1|34950.1|34930.1|34950.7|34930.7|34934.1|34914.1|31
1649844340000|2022-04-13 10:05:40|34949.9|34929.9|34935.2|34915.2|34955.5|34935.5|34934.7|34914.7|29
1649844350000|2022-04-13 10:05:50|34935.5|34915.5|34938.2|34918.2|34943|34923|34935.5|34915.5|21
1649844360000|2022-04-13 10:06:00|34938.5|34918.5|34942.2|34922.2|34942.7|34922.7|34937.8|34917.8|24
1649844370000|2022-04-13 10:06:10|34943.1|34923.1|34941.8|34921.8|34943.1|34923.1|34940.9|34920.9|15
1649844380000|2022-04-13 10:06:20|34941.7|34921.7|34944.8|34924.8|34945.5|34925.5|34941.7|34921.7|12
1649844390000|2022-04-13 10:06:30|34947.4|34927.4|34945|34925|34948.7|34928.7|34943.1|34923.1|19
1649844400000|2022-04-13 10:06:40|34944.8|34924.8|34944.7|34924.7|34946|34926|34943.1|34923.1|17
1649844410000|2022-04-13 10:06:50|34945.3|34925.3|34945.5|34925.5|34946.6|34926.6|34944.4|34924.4|19
1649844420000|2022-04-13 10:07:00|34945.3|34925.3|34948.4|34928.4|34948.7|34928.7|34945|34925|16
1649844430000|2022-04-13 10:07:10|34948.5|34928.5|34949.3|34929.3|34949.6|34929.6|34947.8|34927.8|21
1649844440000|2022-04-13 10:07:20|34948.6|34928.6|34949.2|34929.2|34950|34930|34948.6|34928.6|21
1649844450000|2022-04-13 10:07:30|34949.1|34929.1|34945.2|34925.2|34950.6|34930.6|34945|34925|22
1649844460000|2022-04-13 10:07:40|34943.3|34923.3|34948.1|34928.1|34949.8|34929.8|34942.5|34922.5|17
1649844470000|2022-04-13 10:07:50|34948.3|34928.3|34950|34930|34950.6|34930.6|34948.3|34928.3|15
1649844480000|2022-04-13 10:08:00|34949.8|34929.8|34941.5|34921.5|34953.3|34933.3|34941.5|34921.5|21
1649844490000|2022-04-13 10:08:10|34941|34921|34945|34925|34947.5|34927.5|34941|34921|28
1649844500000|2022-04-13 10:08:20|34947.4|34927.4|34948.7|34928.7|34949.1|34929.1|34945.8|34925.8|19
1649844510000|2022-04-13 10:08:30|34948.1|34928.1|34950.6|34930.6|34950.6|34930.6|34947.2|34927.2|15
1649844520000|2022-04-13 10:08:40|34950.4|34930.4|34950.2|34930.2|34950.8|34930.8|34949.7|34929.7|20
1649844530000|2022-04-13 10:08:50|34950.5|34930.5|34949.1|34929.1|34951.9|34931.9|34943.4|34923.4|22
1649844540000|2022-04-13 10:09:00|34950|34930|34951|34931|34951.4|34931.4|34949|34929|18
1649844550000|2022-04-13 10:09:10|34950.5|34930.5|34950.8|34930.8|34951.9|34931.9|34950.1|34930.1|25
1649844560000|2022-04-13 10:09:20|34950.7|34930.7|34952.1|34932.1|34956|34936|34950.7|34930.7|14
1649844570000|2022-04-13 10:09:30|34952|34932|34955.1|34935.1|34957.2|34937.2|34949.8|34929.8|19
1649844580000|2022-04-13 10:09:40|34954.7|34934.7|34957.1|34937.1|34957.1|34937.1|34954.3|34934.3|21
1649844590000|2022-04-13 10:09:50|34957|34937|34960.8|34940.8|34960.8|34940.8|34956.2|34936.2|20
1649844600000|2022-04-13 10:10:00|34960.5|34940.5|34957.5|34937.5|34961.1|34941.1|34957|34937|17
1649844610000|2022-04-13 10:10:10|34958.2|34938.2|34954.4|34934.4|34958.2|34938.2|34954.2|34934.2|18
1649844620000|2022-04-13 10:10:20|34954.7|34934.7|34953.8|34933.8|34955.4|34935.4|34953.4|34933.4|19
1649844630000|2022-04-13 10:10:30|34954.5|34934.5|34954.6|34934.6|34955|34935|34952.7|34932.7|19
1649844640000|2022-04-13 10:10:40|34954.4|34934.4|34946|34926|34954.4|34934.4|34945.2|34925.2|30
1649844650000|2022-04-13 10:10:50|34946.3|34926.3|34945.8|34925.8|34948.6|34928.6|34944.2|34924.2|32
1649844660000|2022-04-13 10:11:00|34945.5|34925.5|34945.3|34925.3|34945.7|34925.7|34944.2|34924.2|23
1649844670000|2022-04-13 10:11:10|34945.5|34925.5|34947.7|34927.7|34948.8|34928.8|34945.5|34925.5|24
1649844680000|2022-04-13 10:11:20|34947.4|34927.4|34949.9|34929.9|34950|34930|34947.4|34927.4|23
1649844690000|2022-04-13 10:11:30|34949.7|34929.7|34948.5|34928.5|34950.1|34930.1|34948.3|34928.3|17
1649844700000|2022-04-13 10:11:40|34948.6|34928.6|34949.4|34929.4|34950.5|34930.5|34948.5|34928.5|19
1649844710000|2022-04-13 10:11:50|34949.6|34929.6|34949.5|34929.5|34949.7|34929.7|34947.2|34927.2|28
1649844720000|2022-04-13 10:12:00|34946.6|34926.6|34948.5|34928.5|34948.6|34928.6|34945.2|34925.2|26
1649844730000|2022-04-13 10:12:10|34948.6|34928.6|34947.5|34927.5|34949.1|34929.1|34947.1|34927.1|28
1649844740000|2022-04-13 10:12:20|34947.3|34927.3|34945.4|34925.4|34948|34928|34945.2|34925.2|25
1649844750000|2022-04-13 10:12:30|34946|34926|34948.8|34928.8|34949.8|34929.8|34946|34926|19
1649844760000|2022-04-13 10:12:40|34947.8|34927.8|34948.3|34928.3|34948.7|34928.7|34947.7|34927.7|20
1649844770000|2022-04-13 10:12:50|34948.5|34928.5|34948.5|34928.5|34948.6|34928.6|34947|34927|22
1649844780000|2022-04-13 10:13:00|34947.2|34927.2|34948.1|34928.1|34948.7|34928.7|34942.3|34922.3|35
1649844790000|2022-04-13 10:13:10|34947.5|34927.5|34950.7|34930.7|34951.2|34931.2|34945.2|34925.2|30
1649844800000|2022-04-13 10:13:20|34948.2|34928.2|34948.7|34928.7|34949.5|34929.5|34947.8|34927.8|27
1649844810000|2022-04-13 10:13:30|34948.6|34928.6|34951.5|34931.5|34951.5|34931.5|34947.6|34927.6|22
1649844820000|2022-04-13 10:13:40|34950.9|34930.9|34944.3|34924.3|34950.9|34930.9|34941.8|34921.8|32
1649844830000|2022-04-13 10:13:50|34944.5|34924.5|34942.1|34922.1|34944.9|34924.9|34940.2|34920.2|20
1649844840000|2022-04-13 10:14:00|34943.3|34923.3|34945.4|34925.4|34947.7|34927.7|34942|34922|31
1649844850000|2022-04-13 10:14:10|34946.1|34926.1|34941.4|34921.4|34947.6|34927.6|34941.4|34921.4|20
1649844860000|2022-04-13 10:14:20|34941.3|34921.3|34941.3|34921.3|34942.2|34922.2|34941|34921|17
1649844870000|2022-04-13 10:14:30|34941.2|34921.2|34941.2|34921.2|34941.4|34921.4|34940.4|34920.4|15
1649844880000|2022-04-13 10:14:40|34941|34921|34940.2|34920.2|34941.2|34921.2|34940.2|34920.2|16
1649844890000|2022-04-13 10:14:50|34940.3|34920.3|34938.7|34918.7|34941.3|34921.3|34938.7|34918.7|13
1649844900000|2022-04-13 10:15:00|34939|34919|34940.4|34920.4|34940.9|34920.9|34939|34919|29
1649844910000|2022-04-13 10:15:10|34940|34920|34943.1|34923.1|34943.6|34923.6|34940|34920|27
1649844920000|2022-04-13 10:15:20|34943.7|34923.7|34943.2|34923.2|34944.2|34924.2|34942.8|34922.8|15
1649844930000|2022-04-13 10:15:30|34942.6|34922.6|34940.9|34920.9|34943.2|34923.2|34940.2|34920.2|21
1649844940000|2022-04-13 10:15:40|34941.3|34921.3|34943.2|34923.2|34943.3|34923.3|34940.4|34920.4|12
1649844950000|2022-04-13 10:15:50|34943.4|34923.4|34943.1|34923.1|34943.7|34923.7|34942.5|34922.5|16
1649844960000|2022-04-13 10:16:00|34943.2|34923.2|34945.7|34925.7|34945.7|34925.7|34942.6|34922.6|19
1649844970000|2022-04-13 10:16:10|34944.8|34924.8|34948|34928|34949.1|34929.1|34944.2|34924.2|23
1649844980000|2022-04-13 10:16:20|34947.2|34927.2|34948|34928|34949.5|34929.5|34946.2|34926.2|23
1649844990000|2022-04-13 10:16:30|34948.7|34928.7|34948.7|34928.7|34949.3|34929.3|34947.5|34927.5|14
1649845000000|2022-04-13 10:16:40|34948.8|34928.8|34949.2|34929.2|34949.4|34929.4|34948.4|34928.4|14
1649845010000|2022-04-13 10:16:50|34949|34929|34948.1|34928.1|34949.5|34929.5|34948.1|34928.1|14
1649845020000|2022-04-13 10:17:00|34948.3|34928.3|34949.1|34929.1|34949.4|34929.4|34945.6|34925.6|12
1649845030000|2022-04-13 10:17:10|34947.8|34927.8|34948.7|34928.7|34950.3|34930.3|34946.9|34926.9|11
1649845040000|2022-04-13 10:17:20|34947.9|34927.9|34950.1|34930.1|34950.6|34930.6|34947.6|34927.6|13
1649845050000|2022-04-13 10:17:30|34951.6|34931.6|34950.3|34930.3|34951.6|34931.6|34949.2|34929.2|27
1649845060000|2022-04-13 10:17:40|34951|34931|34949.4|34929.4|34951|34931|34948.9|34928.9|19
1649845070000|2022-04-13 10:17:50|34949.3|34929.3|34949.8|34929.8|34951.8|34931.8|34948.8|34928.8|23
1649845080000|2022-04-13 10:18:00|34950|34930|34948.9|34928.9|34950|34930|34948.6|34928.6|21
1649845090000|2022-04-13 10:18:10|34948.7|34928.7|34949.8|34929.8|34950|34930|34948.6|34928.6|17
1649845100000|2022-04-13 10:18:20|34949.2|34929.2|34950.5|34930.5|34952.5|34932.5|34948.1|34928.1|21
1649845110000|2022-04-13 10:18:30|34949.9|34929.9|34950.8|34930.8|34951.1|34931.1|34948.1|34928.1|13
1649845120000|2022-04-13 10:18:40|34950.7|34930.7|34951.1|34931.1|34951.8|34931.8|34950.7|34930.7|19
1649845130000|2022-04-13 10:18:50|34951|34931|34949.3|34929.3|34951.2|34931.2|34949.3|34929.3|12
1649845140000|2022-04-13 10:19:00|34949.8|34929.8|34952.3|34932.3|34952.5|34932.5|34949.8|34929.8|25
1649845150000|2022-04-13 10:19:10|34952.2|34932.2|34951.9|34931.9|34952.7|34932.7|34950.6|34930.6|29
1649845160000|2022-04-13 10:19:20|34952.2|34932.2|34951.4|34931.4|34952.7|34932.7|34951|34931|29
1649845170000|2022-04-13 10:19:30|34952|34932|34950.7|34930.7|34952.2|34932.2|34950.7|34930.7|22
1649845180000|2022-04-13 10:19:40|34950.1|34930.1|34951.5|34931.5|34951.7|34931.7|34950.1|34930.1|24
1649845190000|2022-04-13 10:19:50|34951.4|34931.4|34950.3|34930.3|34951.6|34931.6|34950.3|34930.3|22
1649845200000|2022-04-13 10:20:00|34950.6|34930.6|34952.8|34932.8|34953.5|34933.5|34950.6|34930.6|25
1649845210000|2022-04-13 10:20:10|34952.7|34932.7|34955.1|34935.1|34955.3|34935.3|34952.6|34932.6|25
1649845220000|2022-04-13 10:20:20|34955.6|34935.6|34952.6|34932.6|34955.6|34935.6|34952.4|34932.4|23
1649845230000|2022-04-13 10:20:30|34953.3|34933.3|34955.1|34935.1|34955.1|34935.1|34952.7|34932.7|18
1649845240000|2022-04-13 10:20:40|34954.7|34934.7|34955.2|34935.2|34955.3|34935.3|34954.2|34934.2|14
1649845250000|2022-04-13 10:20:50|34955.4|34935.4|34955|34935|34955.9|34935.9|34954.5|34934.5|15
1649845260000|2022-04-13 10:21:00|34955.2|34935.2|34951.1|34931.1|34955.2|34935.2|34949|34929|19
1649845270000|2022-04-13 10:21:10|34950.7|34930.7|34951.5|34931.5|34951.5|34931.5|34950.7|34930.7|15
1649845280000|2022-04-13 10:21:20|34951.2|34931.2|34952.2|34932.2|34952.2|34932.2|34950.4|34930.4|20
1649845290000|2022-04-13 10:21:30|34952.1|34932.1|34952.2|34932.2|34953.4|34933.4|34952.1|34932.1|17
1649845300000|2022-04-13 10:21:40|34951.6|34931.6|34950.3|34930.3|34952.3|34932.3|34949.9|34929.9|20
1649845310000|2022-04-13 10:21:50|34950.5|34930.5|34951.3|34931.3|34951.3|34931.3|34949.9|34929.9|15
1649845320000|2022-04-13 10:22:00|34949.8|34929.8|34950.7|34930.7|34952|34932|34949.3|34929.3|22
1649845330000|2022-04-13 10:22:10|34950.4|34930.4|34951.4|34931.4|34951.4|34931.4|34949.9|34929.9|10
1649845340000|2022-04-13 10:22:20|34950.7|34930.7|34947.1|34927.1|34951.1|34931.1|34946.5|34926.5|18
1649845350000|2022-04-13 10:22:30|34947.8|34927.8|34947.6|34927.6|34949|34929|34947|34927|23
1649845360000|2022-04-13 10:22:40|34947.8|34927.8|34947.9|34927.9|34948.5|34928.5|34947.6|34927.6|13
1649845370000|2022-04-13 10:22:50|34947.8|34927.8|34947.8|34927.8|34948.3|34928.3|34947.6|34927.6|14
1649845380000|2022-04-13 10:23:00|34948|34928|34948.9|34928.9|34948.9|34928.9|34946.1|34926.1|17
1649845390000|2022-04-13 10:23:10|34948|34928|34946.5|34926.5|34948.6|34928.6|34946.4|34926.4|21
1649845400000|2022-04-13 10:23:20|34947.1|34927.1|34947.1|34927.1|34948.5|34928.5|34946.5|34926.5|23
1649845410000|2022-04-13 10:23:30|34946.9|34926.9|34949.1|34929.1|34949.1|34929.1|34946.3|34926.3|10
1649845420000|2022-04-13 10:23:40|34948.5|34928.5|34948.8|34928.8|34949.1|34929.1|34947.7|34927.7|16
1649845430000|2022-04-13 10:23:50|34949.4|34929.4|34950.6|34930.6|34950.6|34930.6|34949.2|34929.2|13
1649845440000|2022-04-13 10:24:00|34950.7|34930.7|34951.3|34931.3|34951.3|34931.3|34949.6|34929.6|18
1649845450000|2022-04-13 10:24:10|34950.7|34930.7|34950.7|34930.7|34951.4|34931.4|34950.6|34930.6|9
1649845460000|2022-04-13 10:24:20|34950.9|34930.9|34949.9|34929.9|34951.8|34931.8|34948.8|34928.8|15
1649845470000|2022-04-13 10:24:30|34950.1|34930.1|34947.8|34927.8|34952.3|34932.3|34947.2|34927.2|20
1649845480000|2022-04-13 10:24:40|34947.5|34927.5|34948.7|34928.7|34949.6|34929.6|34947.5|34927.5|17
1649845490000|2022-04-13 10:24:50|34948.6|34928.6|34952.2|34932.2|34952.3|34932.3|34948.6|34928.6|18
1649845500000|2022-04-13 10:25:00|34951.9|34931.9|34952.7|34932.7|34953|34933|34951.3|34931.3|19
1649845510000|2022-04-13 10:25:10|34952.6|34932.6|34952.1|34932.1|34952.6|34932.6|34949.8|34929.8|16
1649845520000|2022-04-13 10:25:20|34951.4|34931.4|34948.6|34928.6|34952.2|34932.2|34948.6|34928.6|26
1649845530000|2022-04-13 10:25:30|34948.5|34928.5|34947.5|34927.5|34948.6|34928.6|34947.5|34927.5|16
1649845540000|2022-04-13 10:25:40|34947.6|34927.6|34947.2|34927.2|34947.6|34927.6|34945.2|34925.2|20
1649845550000|2022-04-13 10:25:50|34947.1|34927.1|34949.2|34929.2|34949.3|34929.3|34946.6|34926.6|28
1649845560000|2022-04-13 10:26:00|34950|34930|34954.8|34934.8|34955.7|34935.7|34950|34930|29
1649845570000|2022-04-13 10:26:10|34954.2|34934.2|34956|34936|34956.1|34936.1|34954.2|34934.2|22
1649845580000|2022-04-13 10:26:20|34955.5|34935.5|34957.3|34937.3|34957.5|34937.5|34955.4|34935.4|16
1649845590000|2022-04-13 10:26:30|34956.5|34936.5|34955.9|34935.9|34958.6|34938.6|34955.8|34935.8|24
1649845600000|2022-04-13 10:26:40|34956.4|34936.4|34953.2|34933.2|34956.4|34936.4|34953.2|34933.2|16
1649845610000|2022-04-13 10:26:50|34954.1|34934.1|34954.7|34934.7|34954.7|34934.7|34953.6|34933.6|19
1649845620000|2022-04-13 10:27:00|34954.4|34934.4|34950.4|34930.4|34954.9|34934.9|34949.6|34929.6|25
1649845630000|2022-04-13 10:27:10|34950.2|34930.2|34951.1|34931.1|34952.9|34932.9|34950.2|34930.2|26
1649845640000|2022-04-13 10:27:20|34950.9|34930.9|34952.7|34932.7|34952.7|34932.7|34950.8|34930.8|20
1649845650000|2022-04-13 10:27:30|34953.6|34933.6|34954.4|34934.4|34954.9|34934.9|34953.2|34933.2|21
1649845660000|2022-04-13 10:27:40|34953.7|34933.7|34953.5|34933.5|34954.5|34934.5|34952|34932|23
1649845670000|2022-04-13 10:27:50|34953.7|34933.7|34949.9|34929.9|34953.7|34933.7|34949.6|34929.6|16
1649845680000|2022-04-13 10:28:00|34951|34931|34949.8|34929.8|34951|34931|34948.9|34928.9|25
1649845690000|2022-04-13 10:28:10|34948.9|34928.9|34948.7|34928.7|34949.3|34929.3|34945.8|34925.8|25
1649845700000|2022-04-13 10:28:20|34945.6|34925.6|34951.3|34931.3|34952.3|34932.3|34945.6|34925.6|25
1649845710000|2022-04-13 10:28:30|34951.4|34931.4|34951.1|34931.1|34952.7|34932.7|34950.6|34930.6|22
1649845720000|2022-04-13 10:28:40|34950.9|34930.9|34952.4|34932.4|34953.8|34933.8|34950.2|34930.2|21
1649845730000|2022-04-13 10:28:50|34952.5|34932.5|34951|34931|34952.9|34932.9|34950.3|34930.3|15
1649845740000|2022-04-13 10:29:00|34950.8|34930.8|34950.6|34930.6|34952.4|34932.4|34949.6|34929.6|29
1649845750000|2022-04-13 10:29:10|34951.1|34931.1|34952.2|34932.2|34952.2|34932.2|34949.8|34929.8|20
1649845760000|2022-04-13 10:29:20|34952|34932|34950.4|34930.4|34952.1|34932.1|34950.1|34930.1|19
1649845770000|2022-04-13 10:29:30|34950.2|34930.2|34949.5|34929.5|34950.3|34930.3|34949.5|34929.5|11
1649845780000|2022-04-13 10:29:40|34949.6|34929.6|34950.4|34930.4|34951.4|34931.4|34947.5|34927.5|22
1649845790000|2022-04-13 10:29:50|34950.5|34930.5|34950|34930|34952.2|34932.2|34950|34930|23
1649845800000|2022-04-13 10:30:00|34951.2|34931.2|34951.5|34931.5|34954|34934|34950.6|34930.6|23
1649845810000|2022-04-13 10:30:10|34951.6|34931.6|34950.9|34930.9|34951.6|34931.6|34949.7|34929.7|17
1649845820000|2022-04-13 10:30:20|34950.1|34930.1|34950.5|34930.5|34951|34931|34950.1|34930.1|19
1649845830000|2022-04-13 10:30:30|34950.1|34930.1|34952.4|34932.4|34953.1|34933.1|34950.1|34930.1|25
1649845840000|2022-04-13 10:30:40|34952.7|34932.7|34951.6|34931.6|34952.8|34932.8|34950.2|34930.2|20
1649845850000|2022-04-13 10:30:50|34951.5|34931.5|34952.9|34932.9|34953.2|34933.2|34951.5|34931.5|11
1649845860000|2022-04-13 10:31:00|34953.6|34933.6|34952.1|34932.1|34953.6|34933.6|34951.7|34931.7|15
1649845870000|2022-04-13 10:31:10|34952.2|34932.2|34952.3|34932.3|34952.6|34932.6|34951.7|34931.7|8
1649845880000|2022-04-13 10:31:20|34952.4|34932.4|34952|34932|34952.8|34932.8|34950.7|34930.7|15
1649845890000|2022-04-13 10:31:30|34951.9|34931.9|34950.7|34930.7|34951.9|34931.9|34949.8|34929.8|26
1649845900000|2022-04-13 10:31:40|34950|34930|34950|34930|34950.9|34930.9|34949.6|34929.6|16
1649845910000|2022-04-13 10:31:50|34949.8|34929.8|34952.1|34932.1|34952.2|34932.2|34949.8|34929.8|14
1649845920000|2022-04-13 10:32:00|34952.3|34932.3|34953.2|34933.2|34953.2|34933.2|34952.2|34932.2|14
1649845930000|2022-04-13 10:32:10|34953.4|34933.4|34954.4|34934.4|34955.4|34935.4|34953.3|34933.3|23
1649845940000|2022-04-13 10:32:20|34954.5|34934.5|34954|34934|34954.8|34934.8|34954|34934|13
1649845950000|2022-04-13 10:32:30|34953.6|34933.6|34952.1|34932.1|34955.1|34935.1|34951.9|34931.9|20
1649845960000|2022-04-13 10:32:40|34952.6|34932.6|34952.6|34932.6|34953.5|34933.5|34952.6|34932.6|15
1649845970000|2022-04-13 10:32:50|34952.9|34932.9|34953.8|34933.8|34955.7|34935.7|34952.1|34932.1|16
1649845980000|2022-04-13 10:33:00|34954|34934|34952.8|34932.8|34954.6|34934.6|34952.4|34932.4|20
1649845990000|2022-04-13 10:33:10|34953.3|34933.3|34956.8|34936.8|34957.8|34937.8|34952.3|34932.3|20
1649846000000|2022-04-13 10:33:20|34957.3|34937.3|34956.9|34936.9|34959.6|34939.6|34954.1|34934.1|33
1649846010000|2022-04-13 10:33:30|34956.2|34936.2|34953.8|34933.8|34957.4|34937.4|34952.9|34932.9|22
1649846020000|2022-04-13 10:33:40|34951.9|34931.9|34958.2|34938.2|34958.2|34938.2|34951.9|34931.9|16
1649846030000|2022-04-13 10:33:50|34958.1|34938.1|34957.5|34937.5|34958.1|34938.1|34957.5|34937.5|10
1649846040000|2022-04-13 10:34:00|34957.7|34937.7|34958.5|34938.5|34958.9|34938.9|34955.3|34935.3|24
1649846050000|2022-04-13 10:34:10|34957.5|34937.5|34959.5|34939.5|34961.1|34941.1|34957.5|34937.5|18
1649846060000|2022-04-13 10:34:20|34959.2|34939.2|34958.7|34938.7|34960.1|34940.1|34957.9|34937.9|13
1649846070000|2022-04-13 10:34:30|34958.6|34938.6|34958.8|34938.8|34959.6|34939.6|34958.6|34938.6|12
1649846080000|2022-04-13 10:34:40|34958.7|34938.7|34956.6|34936.6|34959|34939|34955.9|34935.9|16
1649846090000|2022-04-13 10:34:50|34957.2|34937.2|34958.4|34938.4|34959|34939|34956.3|34936.3|19
1649846100000|2022-04-13 10:35:00|34958.6|34938.6|34959.9|34939.9|34960.5|34940.5|34958.6|34938.6|22
1649846110000|2022-04-13 10:35:10|34960.1|34940.1|34958.5|34938.5|34961.4|34941.4|34958|34938|14
1649846120000|2022-04-13 10:35:20|34958.6|34938.6|34961.1|34941.1|34961.2|34941.2|34958.6|34938.6|16
1649846130000|2022-04-13 10:35:30|34960.8|34940.8|34962.7|34942.7|34963.5|34943.5|34955.4|34935.4|14
1649846140000|2022-04-13 10:35:40|34957.6|34937.6|34959.2|34939.2|34959.4|34939.4|34957.6|34937.6|22
1649846150000|2022-04-13 10:35:50|34958.5|34938.5|34957|34937|34958.9|34938.9|34955.8|34935.8|17
1649846160000|2022-04-13 10:36:00|34958.5|34938.5|34961.4|34941.4|34961.4|34941.4|34958.1|34938.1|18
1649846170000|2022-04-13 10:36:10|34961.1|34941.1|34961.4|34941.4|34962.1|34942.1|34961|34941|17
1649846180000|2022-04-13 10:36:20|34961.3|34941.3|34961.3|34941.3|34962|34942|34960.6|34940.6|11
1649846190000|2022-04-13 10:36:30|34960.7|34940.7|34959.6|34939.6|34961.4|34941.4|34957.1|34937.1|23
1649846200000|2022-04-13 10:36:40|34959.5|34939.5|34959.6|34939.6|34959.9|34939.9|34957|34937|21
1649846210000|2022-04-13 10:36:50|34959.5|34939.5|34962.7|34942.7|34962.8|34942.8|34958.6|34938.6|19
1649846220000|2022-04-13 10:37:00|34962|34942|34961.5|34941.5|34962|34942|34961.2|34941.2|15
1649846230000|2022-04-13 10:37:10|34961.1|34941.1|34959.1|34939.1|34961.1|34941.1|34956.6|34936.6|21
1649846240000|2022-04-13 10:37:20|34959|34939|34958.5|34938.5|34959.3|34939.3|34958.3|34938.3|13
1649846250000|2022-04-13 10:37:30|34958|34938|34956.5|34936.5|34958.4|34938.4|34953.9|34933.9|27
1649846260000|2022-04-13 10:37:40|34956.4|34936.4|34956.2|34936.2|34958.2|34938.2|34955.8|34935.8|20
1649846270000|2022-04-13 10:37:50|34956.1|34936.1|34956.7|34936.7|34956.7|34936.7|34954.5|34934.5|13
1649846280000|2022-04-13 10:38:00|34957.2|34937.2|34958.1|34938.1|34958.9|34938.9|34957.2|34937.2|18
1649846290000|2022-04-13 10:38:10|34957.9|34937.9|34958.8|34938.8|34958.9|34938.9|34957.8|34937.8|8
1649846300000|2022-04-13 10:38:20|34958.7|34938.7|34957|34937|34958.7|34938.7|34956.2|34936.2|14
1649846310000|2022-04-13 10:38:30|34958.5|34938.5|34956.1|34936.1|34959.5|34939.5|34956.1|34936.1|18
1649846320000|2022-04-13 10:38:40|34956.6|34936.6|34958.1|34938.1|34958.1|34938.1|34956.6|34936.6|18
1649846330000|2022-04-13 10:38:50|34957.8|34937.8|34956.9|34936.9|34958.5|34938.5|34954.8|34934.8|17
1649846340000|2022-04-13 10:39:00|34957.1|34937.1|34955.1|34935.1|34959.3|34939.3|34954.8|34934.8|23
1649846350000|2022-04-13 10:39:10|34951.7|34931.7|34955.5|34935.5|34955.8|34935.8|34951.7|34931.7|23
1649846360000|2022-04-13 10:39:20|34955.4|34935.4|34954.3|34934.3|34956.1|34936.1|34954.3|34934.3|23
1649846370000|2022-04-13 10:39:30|34954.8|34934.8|34954.6|34934.6|34955|34935|34953.5|34933.5|16
1649846380000|2022-04-13 10:39:40|34954.3|34934.3|34956.9|34936.9|34956.9|34936.9|34954|34934|11
1649846390000|2022-04-13 10:39:50|34956.8|34936.8|34957.7|34937.7|34957.9|34937.9|34955.9|34935.9|17
1649846400000|2022-04-13 10:40:00|34957.6|34937.6|34956.6|34936.6|34957.7|34937.7|34956|34936|18
1649846410000|2022-04-13 10:40:10|34957.5|34937.5|34956|34936|34957.5|34937.5|34955.9|34935.9|14
1649846420000|2022-04-13 10:40:20|34955.9|34935.9|34955.5|34935.5|34957|34937|34955.1|34935.1|11
1649846430000|2022-04-13 10:40:30|34955.6|34935.6|34956.7|34936.7|34959|34939|34953.8|34933.8|24
1649846440000|2022-04-13 10:40:40|34953.7|34933.7|34958.7|34938.7|34959|34939|34953.7|34933.7|26
1649846450000|2022-04-13 10:40:50|34958.5|34938.5|34957.9|34937.9|34958.9|34938.9|34957.3|34937.3|15
1649846460000|2022-04-13 10:41:00|34957.3|34937.3|34957.8|34937.8|34957.8|34937.8|34957.3|34937.3|5
1649846470000|2022-04-13 10:41:10|34957.5|34937.5|34958.1|34938.1|34958.1|34938.1|34957.5|34937.5|11
1649846480000|2022-04-13 10:41:20|34958|34938|34957.6|34937.6|34958.1|34938.1|34956.5|34936.5|8
1649846490000|2022-04-13 10:41:30|34957.5|34937.5|34957.6|34937.6|34960|34940|34955.5|34935.5|18
1649846500000|2022-04-13 10:41:40|34957.3|34937.3|34957.4|34937.4|34957.8|34937.8|34956.2|34936.2|16
1649846510000|2022-04-13 10:41:50|34957.1|34937.1|34956.6|34936.6|34958.1|34938.1|34956|34936|22
1649846520000|2022-04-13 10:42:00|34957|34937|34956.2|34936.2|34957.3|34937.3|34956.2|34936.2|7
1649846530000|2022-04-13 10:42:10|34957.3|34937.3|34955|34935|34957.3|34937.3|34954.4|34934.4|12
1649846540000|2022-04-13 10:42:20|34955.3|34935.3|34957.6|34937.6|34957.7|34937.7|34954.5|34934.5|22
1649846550000|2022-04-13 10:42:30|34957|34937|34957.1|34937.1|34957.2|34937.2|34954.9|34934.9|14
1649846560000|2022-04-13 10:42:40|34956.6|34936.6|34953.3|34933.3|34956.6|34936.6|34951.6|34931.6|15
1649846570000|2022-04-13 10:42:50|34952.8|34932.8|34953|34933|34954|34934|34952.7|34932.7|13
1649846580000|2022-04-13 10:43:00|34952.9|34932.9|34952.6|34932.6|34952.9|34932.9|34950.5|34930.5|18
1649846590000|2022-04-13 10:43:10|34951.2|34931.2|34948.9|34928.9|34952.9|34932.9|34948.7|34928.7|22
1649846600000|2022-04-13 10:43:20|34944.5|34924.5|34947.9|34927.9|34949.6|34929.6|34943.8|34923.8|31
1649846610000|2022-04-13 10:43:30|34947.5|34927.5|34946.6|34926.6|34948.4|34928.4|34946.5|34926.5|20
1649846620000|2022-04-13 10:43:40|34945.1|34925.1|34945|34925|34945.7|34925.7|34944.6|34924.6|21
1649846630000|2022-04-13 10:43:50|34945.1|34925.1|34945.4|34925.4|34946.4|34926.4|34943.5|34923.5|17
1649846640000|2022-04-13 10:44:00|34944|34924|34941.7|34921.7|34949|34929|34937.5|34917.5|29
1649846650000|2022-04-13 10:44:10|34941.1|34921.1|34939.5|34919.5|34941.1|34921.1|34939.3|34919.3|22
1649846660000|2022-04-13 10:44:20|34940.1|34920.1|34939.8|34919.8|34941|34921|34937.3|34917.3|24
1649846670000|2022-04-13 10:44:30|34939.3|34919.3|34939.6|34919.6|34940.7|34920.7|34938.8|34918.8|16
1649846680000|2022-04-13 10:44:40|34940|34920|34941.2|34921.2|34943.2|34923.2|34938.8|34918.8|21
1649846690000|2022-04-13 10:44:50|34940.8|34920.8|34941.5|34921.5|34942.6|34922.6|34940.7|34920.7|21
1649846700000|2022-04-13 10:45:00|34942|34922|34942.4|34922.4|34942.4|34922.4|34941.5|34921.5|16
1649846710000|2022-04-13 10:45:10|34942.3|34922.3|34943|34923|34943.1|34923.1|34939.1|34919.1|23
1649846720000|2022-04-13 10:45:20|34942.3|34922.3|34942.9|34922.9|34943.4|34923.4|34942.2|34922.2|17
1649846730000|2022-04-13 10:45:30|34943|34923|34939.8|34919.8|34943|34923|34939.2|34919.2|19
1649846740000|2022-04-13 10:45:40|34939.5|34919.5|34939.2|34919.2|34941.4|34921.4|34937.3|34917.3|20
1649846750000|2022-04-13 10:45:50|34939|34919|34939.1|34919.1|34939.6|34919.6|34937.8|34917.8|16
1649846760000|2022-04-13 10:46:00|34938.8|34918.8|34941.3|34921.3|34941.3|34921.3|34938.8|34918.8|13
1649846770000|2022-04-13 10:46:10|34940.7|34920.7|34941.3|34921.3|34941.8|34921.8|34939.6|34919.6|24
1649846780000|2022-04-13 10:46:20|34941.9|34921.9|34941.4|34921.4|34942.1|34922.1|34941.4|34921.4|15
1649846790000|2022-04-13 10:46:30|34941.8|34921.8|34940.4|34920.4|34941.8|34921.8|34938.9|34918.9|18
1649846800000|2022-04-13 10:46:40|34940.2|34920.2|34941.9|34921.9|34942.6|34922.6|34939.5|34919.5|22
1649846810000|2022-04-13 10:46:50|34941.1|34921.1|34942.5|34922.5|34943.3|34923.3|34938.5|34918.5|23
1649846820000|2022-04-13 10:47:00|34942.4|34922.4|34943.1|34923.1|34943.6|34923.6|34941.5|34921.5|21
1649846830000|2022-04-13 10:47:10|34943|34923|34942.5|34922.5|34945.1|34925.1|34940.5|34920.5|17
1649846840000|2022-04-13 10:47:20|34942.1|34922.1|34941.5|34921.5|34943.3|34923.3|34940.3|34920.3|19
1649846850000|2022-04-13 10:47:30|34942|34922|34942.1|34922.1|34944|34924|34940.8|34920.8|24
1649846860000|2022-04-13 10:47:40|34942|34922|34950.3|34930.3|34952.2|34932.2|34942|34922|22
1649846870000|2022-04-13 10:47:50|34950.4|34930.4|34952.2|34932.2|34955.5|34935.5|34949.9|34929.9|28
1649846880000|2022-04-13 10:48:00|34952.6|34932.6|34956.9|34936.9|34957.3|34937.3|34951.9|34931.9|18
1649846890000|2022-04-13 10:48:10|34956.8|34936.8|34957.4|34937.4|34958|34938|34955.4|34935.4|24
1649846900000|2022-04-13 10:48:20|34956.8|34936.8|34956.8|34936.8|34958.2|34938.2|34955.9|34935.9|24
1649846910000|2022-04-13 10:48:30|34956.7|34936.7|34957.8|34937.8|34959.3|34939.3|34956.5|34936.5|17
1649846920000|2022-04-13 10:48:40|34958.2|34938.2|34957.3|34937.3|34958.3|34938.3|34951.9|34931.9|17
1649846930000|2022-04-13 10:48:50|34955|34935|34953.4|34933.4|34957.4|34937.4|34949.4|34929.4|29
1649846940000|2022-04-13 10:49:00|34954|34934|34954.4|34934.4|34954.7|34934.7|34952.2|34932.2|24
1649846950000|2022-04-13 10:49:10|34954.5|34934.5|34952.6|34932.6|34954.5|34934.5|34952.3|34932.3|20
1649846960000|2022-04-13 10:49:20|34952.7|34932.7|34950.2|34930.2|34954.3|34934.3|34949.8|34929.8|23
1649846970000|2022-04-13 10:49:30|34949.9|34929.9|34949.3|34929.3|34952.1|34932.1|34948.9|34928.9|22
1649846980000|2022-04-13 10:49:40|34949.2|34929.2|34950.5|34930.5|34950.6|34930.6|34949.1|34929.1|16
1649846990000|2022-04-13 10:49:50|34950.2|34930.2|34950|34930|34950.2|34930.2|34948.5|34928.5|22
1649847000000|2022-04-13 10:50:00|34950.2|34930.2|34952|34932|34952.8|34932.8|34949.9|34929.9|18
1649847010000|2022-04-13 10:50:10|34952.3|34932.3|34952.1|34932.1|34952.4|34932.4|34951.1|34931.1|18
1649847020000|2022-04-13 10:50:20|34951.8|34931.8|34952.3|34932.3|34953.1|34933.1|34949.5|34929.5|23
1649847030000|2022-04-13 10:50:30|34952.4|34932.4|34953.1|34933.1|34953.8|34933.8|34951.7|34931.7|16
1649847040000|2022-04-13 10:50:40|34952.8|34932.8|34953.1|34933.1|34953.7|34933.7|34952.5|34932.5|16
1649847050000|2022-04-13 10:50:50|34953.2|34933.2|34953.8|34933.8|34954.7|34934.7|34952.7|34932.7|25
1649847060000|2022-04-13 10:51:00|34953.7|34933.7|34954.4|34934.4|34954.6|34934.6|34953.7|34933.7|10
1649847070000|2022-04-13 10:51:10|34956|34936|34958.3|34938.3|34960.5|34940.5|34954.3|34934.3|18
1649847080000|2022-04-13 10:51:20|34958.5|34938.5|34959.2|34939.2|34960.5|34940.5|34958.4|34938.4|20
1649847090000|2022-04-13 10:51:30|34959|34939|34956.5|34936.5|34959.3|34939.3|34955.5|34935.5|19
1649847100000|2022-04-13 10:51:40|34956.4|34936.4|34956.3|34936.3|34957.7|34937.7|34954.2|34934.2|23
1649847110000|2022-04-13 10:51:50|34956.2|34936.2|34956.5|34936.5|34957.4|34937.4|34956.2|34936.2|10
1649847120000|2022-04-13 10:52:00|34957.2|34937.2|34954.8|34934.8|34957.2|34937.2|34954.8|34934.8|14
1649847130000|2022-04-13 10:52:10|34954.9|34934.9|34955.9|34935.9|34956.2|34936.2|34954.8|34934.8|17
1649847140000|2022-04-13 10:52:20|34954.9|34934.9|34959.4|34939.4|34959.4|34939.4|34952.7|34932.7|25
1649847150000|2022-04-13 10:52:30|34958.9|34938.9|34957.3|34937.3|34958.9|34938.9|34956.1|34936.1|27
1649847160000|2022-04-13 10:52:40|34958.1|34938.1|34955.2|34935.2|34958.1|34938.1|34952.6|34932.6|30
1649847170000|2022-04-13 10:52:50|34954.8|34934.8|34951.5|34931.5|34955.4|34935.4|34951.5|34931.5|23
1649847180000|2022-04-13 10:53:00|34951.4|34931.4|34951.4|34931.4|34952.4|34932.4|34950.8|34930.8|25
1649847190000|2022-04-13 10:53:10|34951.2|34931.2|34951.7|34931.7|34953.3|34933.3|34950.8|34930.8|18
1649847200000|2022-04-13 10:53:20|34951.2|34931.2|34953|34933|34953.3|34933.3|34951.2|34931.2|14
1649847210000|2022-04-13 10:53:30|34953.6|34933.6|34953.5|34933.5|34954.3|34934.3|34953.1|34933.1|12
1649847220000|2022-04-13 10:53:40|34953.2|34933.2|34952.4|34932.4|34954.5|34934.5|34951.8|34931.8|21
1649847230000|2022-04-13 10:53:50|34952.5|34932.5|34956.8|34936.8|34956.8|34936.8|34951.9|34931.9|24
1649847240000|2022-04-13 10:54:00|34956.4|34936.4|34952.3|34932.3|34956.4|34936.4|34951.5|34931.5|20
1649847250000|2022-04-13 10:54:10|34952.2|34932.2|34950.3|34930.3|34953.6|34933.6|34949.8|34929.8|13
1649847260000|2022-04-13 10:54:20|34950.4|34930.4|34952.8|34932.8|34952.8|34932.8|34950.3|34930.3|23
1649847270000|2022-04-13 10:54:30|34953.3|34933.3|34958.1|34938.1|34958.1|34938.1|34952.3|34932.3|29
1649847280000|2022-04-13 10:54:40|34957.5|34937.5|34952|34932|34957.5|34937.5|34951.3|34931.3|28
1649847290000|2022-04-13 10:54:50|34952.4|34932.4|34953.8|34933.8|34954.5|34934.5|34952.4|34932.4|20
1649847300000|2022-04-13 10:55:00|34953.5|34933.5|34954.4|34934.4|34957.7|34937.7|34952.9|34932.9|30
1649847310000|2022-04-13 10:55:10|34954.2|34934.2|34956.4|34936.4|34956.4|34936.4|34954.2|34934.2|31
1649847320000|2022-04-13 10:55:20|34956.2|34936.2|34953.9|34933.9|34956.2|34936.2|34952.5|34932.5|20
1649847330000|2022-04-13 10:55:30|34954.9|34934.9|34951.6|34931.6|34954.9|34934.9|34951.6|34931.6|23
1649847340000|2022-04-13 10:55:40|34951.5|34931.5|34952.6|34932.6|34953.2|34933.2|34951.5|34931.5|16
1649847350000|2022-04-13 10:55:50|34952.3|34932.3|34949.2|34929.2|34954.8|34934.8|34948.5|34928.5|21
1649847360000|2022-04-13 10:56:00|34949.9|34929.9|34951.3|34931.3|34952|34932|34948.8|34928.8|25
1649847370000|2022-04-13 10:56:10|34951.2|34931.2|34951.5|34931.5|34951.5|34931.5|34950.8|34930.8|9
1649847380000|2022-04-13 10:56:20|34950.8|34930.8|34954.7|34934.7|34956.4|34936.4|34950.8|34930.8|33
1649847390000|2022-04-13 10:56:30|34955.3|34935.3|34957.2|34937.2|34958|34938|34955.3|34935.3|33
1649847400000|2022-04-13 10:56:40|34957.8|34937.8|34955.1|34935.1|34958.4|34938.4|34954.9|34934.9|28
1649847410000|2022-04-13 10:56:50|34955.4|34935.4|34954.3|34934.3|34956.9|34936.9|34953.2|34933.2|29
1649847420000|2022-04-13 10:57:00|34955.3|34935.3|34953.9|34933.9|34957.8|34937.8|34948.6|34928.6|34
1649847430000|2022-04-13 10:57:10|34954|34934|34953.4|34933.4|34955.9|34935.9|34950.8|34930.8|19
1649847440000|2022-04-13 10:57:20|34953.5|34933.5|34952.9|34932.9|34954.5|34934.5|34952.7|34932.7|18
1649847450000|2022-04-13 10:57:30|34952.3|34932.3|34951.8|34931.8|34952.5|34932.5|34951.8|34931.8|12
1649847460000|2022-04-13 10:57:40|34951.9|34931.9|34951.8|34931.8|34953.6|34933.6|34950.4|34930.4|25
1649847470000|2022-04-13 10:57:50|34951.6|34931.6|34949.8|34929.8|34952.1|34932.1|34949.7|34929.7|26
1649847480000|2022-04-13 10:58:00|34951.2|34931.2|34951.4|34931.4|34952.7|34932.7|34948.6|34928.6|25
1649847490000|2022-04-13 10:58:10|34954.3|34934.3|34949.2|34929.2|34957.6|34937.6|34940.4|34920.4|25
1649847500000|2022-04-13 10:58:20|34948.1|34928.1|34948.1|34928.1|34948.8|34928.8|34944|34924|20
1649847510000|2022-04-13 10:58:30|34948.2|34928.2|34949.4|34929.4|34950.3|34930.3|34946|34926|21
1649847520000|2022-04-13 10:58:40|34951.8|34931.8|34949.3|34929.3|34952.6|34932.6|34946.8|34926.8|21
1649847530000|2022-04-13 10:58:50|34949.7|34929.7|34949.3|34929.3|34952.1|34932.1|34948.2|34928.2|19
1649847540000|2022-04-13 10:59:00|34948.4|34928.4|34947.5|34927.5|34951.5|34931.5|34947.5|34927.5|18
1649847550000|2022-04-13 10:59:10|34951|34931|34950|34930|34951.6|34931.6|34947.6|34927.6|16
1649847560000|2022-04-13 10:59:20|34949.3|34929.3|34950.1|34930.1|34951.3|34931.3|34947.5|34927.5|21
1649847570000|2022-04-13 10:59:30|34950.4|34930.4|34944.3|34924.3|34951.1|34931.1|34940.9|34920.9|25
1649847580000|2022-04-13 10:59:40|34944|34924|34943.3|34923.3|34945.7|34925.7|34942.8|34922.8|21
1649847590000|2022-04-13 10:59:50|34943.8|34923.8|34943.8|34923.8|34945.3|34925.3|34943.4|34923.4|22
1649847600000|2022-04-13 11:00:00|34944.1|34924.1|34944.5|34924.5|34947.9|34927.9|34941.8|34921.8|27
1649847610000|2022-04-13 11:00:10|34944.3|34924.3|34944.9|34924.9|34945.7|34925.7|34943|34923|19
1649847620000|2022-04-13 11:00:20|34943.6|34923.6|34944.8|34924.8|34944.8|34924.8|34942.7|34922.7|25
1649847630000|2022-04-13 11:00:30|34944.5|34924.5|34944.1|34924.1|34945.2|34925.2|34943.7|34923.7|15
1649847640000|2022-04-13 11:00:40|34945|34925|34944.5|34924.5|34947.8|34927.8|34944.4|34924.4|16
1649847650000|2022-04-13 11:00:50|34944|34924|34949.1|34929.1|34949.4|34929.4|34944|34924|32
1649847660000|2022-04-13 11:01:00|34950.4|34930.4|34948.4|34928.4|34950.4|34930.4|34946.9|34926.9|30
1649847670000|2022-04-13 11:01:10|34948.5|34928.5|34948.9|34928.9|34948.9|34928.9|34946.2|34926.2|25
1649847680000|2022-04-13 11:01:20|34948.2|34928.2|34947.9|34927.9|34949|34929|34946.1|34926.1|21
1649847690000|2022-04-13 11:01:30|34946.8|34926.8|34945.4|34925.4|34950.7|34930.7|34942.5|34922.5|26
1649847700000|2022-04-13 11:01:40|34946.6|34926.6|34947.5|34927.5|34948|34928|34945.2|34925.2|31
1649847710000|2022-04-13 11:01:50|34946.6|34926.6|34948.3|34928.3|34948.7|34928.7|34944.8|34924.8|24
1649847720000|2022-04-13 11:02:00|34948.2|34928.2|34943.8|34923.8|34967.5|34928.2|34942.6|34902.8|32
1649847730000|2022-04-13 11:02:10|34944.8|34924.8|34947|34927|34949.2|34929.2|34942.9|34922.9|26
1649847740000|2022-04-13 11:02:20|34948.4|34928.4|34952.6|34932.6|34952.8|34932.8|34946.1|34926.1|33
1649847750000|2022-04-13 11:02:30|34953.4|34933.4|34943.8|34923.8|34953.4|34933.4|34943.8|34923.8|28
1649847760000|2022-04-13 11:02:40|34944.7|34924.7|34936.5|34916.5|34946|34926|34936.5|34916.5|33
1649847770000|2022-04-13 11:02:50|34937|34917|34937.8|34917.8|34943.1|34923.1|34937|34917|30
1649847780000|2022-04-13 11:03:00|34937.7|34917.7|34937|34917|34939.2|34919.2|34933.7|34913.7|30
1649847790000|2022-04-13 11:03:10|34935.9|34915.9|34920.4|34900.4|34936.5|34916.5|34917.8|34897.8|36
1649847800000|2022-04-13 11:03:20|34919.8|34899.8|34915.1|34895.1|34920.3|34900.3|34914.3|34894.3|31
1649847810000|2022-04-13 11:03:30|34915|34895|34914.8|34894.8|34915.3|34895.3|34913.4|34893.4|32
1649847820000|2022-04-13 11:03:40|34914.1|34894.1|34914.7|34894.7|34915.3|34895.3|34913.8|34893.8|24
1649847830000|2022-04-13 11:03:50|34915.3|34895.3|34919.2|34899.2|34924|34904|34914.2|34894.2|24
1649847840000|2022-04-13 11:04:00|34918|34898|34922.5|34902.5|34925.6|34905.6|34918|34898|30
1649847850000|2022-04-13 11:04:10|34923.3|34903.3|34924.5|34904.5|34925.4|34905.4|34922|34902|31
1649847860000|2022-04-13 11:04:20|34923.9|34903.9|34942.6|34892.6|34943.1|34910.7|34922.7|34892.6|35
1649847870000|2022-04-13 11:04:30|34926.1|34906.1|34928.1|34908.1|34931.8|34911.8|34926.1|34906.1|33
1649847880000|2022-04-13 11:04:40|34928.3|34908.3|34932|34912|34933.1|34913.1|34927.9|34907.9|27
1649847890000|2022-04-13 11:04:50|34931|34911|34927.5|34907.5|34933.5|34913.5|34925.7|34905.7|36
1649847900000|2022-04-13 11:05:00|34926.2|34906.2|34924.2|34904.2|34928.5|34908.5|34923.8|34903.8|29
1649847910000|2022-04-13 11:05:10|34924.4|34904.4|34926.6|34906.6|34927.2|34907.2|34922.8|34902.8|28
1649847920000|2022-04-13 11:05:20|34926.3|34906.3|34924.8|34904.8|34927.9|34907.9|34924|34904|28
1649847930000|2022-04-13 11:05:30|34924.7|34904.7|34926.1|34906.1|34926.3|34906.3|34924.6|34904.6|21
1649847940000|2022-04-13 11:05:40|34925.6|34905.6|34927.3|34907.3|34928.3|34908.3|34920.9|34900.9|28
1649847950000|2022-04-13 11:05:50|34928.1|34908.1|34925.5|34905.5|34929.2|34909.2|34925|34905|28
1649847960000|2022-04-13 11:06:00|34925|34905|34914.8|34894.8|34941.2|34907.3|34914.2|34878.3|27
1649847970000|2022-04-13 11:06:10|34941.9|34873.2|34939.9|34870.4|34945.7|34893.6|34911.9|34865|31
1649847980000|2022-04-13 11:06:20|34942.7|34868.7|34929.4|34879.4|34942.7|34879.4|34929.2|34868.5|23
1649847990000|2022-04-13 11:06:30|34929|34879|34915.6|34895.6|34937.7|34895.6|34915.6|34871.3|15
1649848000000|2022-04-13 11:06:40|34916|34896|34911.6|34891.6|34916.6|34896.6|34911.5|34891.5|26
1649848010000|2022-04-13 11:06:50|34911.9|34891.9|34910.7|34890.7|34911.9|34891.9|34910.6|34890.6|9
1649848020000|2022-04-13 11:07:00|34910.9|34890.9|34908.8|34888.8|34928.5|34894.8|34908.8|34875.3|29
1649848030000|2022-04-13 11:07:10|34909.4|34889.4|34911.1|34891.1|34912.1|34892.1|34908.2|34888.2|27
1649848040000|2022-04-13 11:07:20|34910.7|34890.7|34914.7|34894.7|34914.7|34894.7|34910.4|34890.4|17
1649848050000|2022-04-13 11:07:30|34914.6|34894.6|34929.2|34879.2|34941.7|34894.6|34914.6|34875.6|14
1649848060000|2022-04-13 11:07:40|34928.3|34878.3|34912.4|34892.4|34929|34893.1|34910.9|34878.3|24
1649848070000|2022-04-13 11:07:50|34912.3|34892.3|34926.4|34876.4|34937.1|34894.3|34911.1|34873.5|23
1649848080000|2022-04-13 11:08:00|34926.5|34876.5|34928.9|34878.9|34930.5|34880.5|34926.5|34876.5|20
1649848090000|2022-04-13 11:08:10|34912.7|34892.7|34909|34889|34936.7|34893.4|34908.8|34872.5|26
1649848100000|2022-04-13 11:08:20|34908.7|34888.7|34906.5|34886.5|34909.5|34889.5|34905.1|34885.1|29
1649848110000|2022-04-13 11:08:30|34906.7|34886.7|34906|34886|34907|34887|34904.5|34884.5|21
1649848120000|2022-04-13 11:08:40|34905.8|34885.8|34912.5|34892.5|34912.9|34892.9|34905.2|34885.2|24
1649848130000|2022-04-13 11:08:50|34910.6|34890.6|34912.5|34892.5|34912.8|34892.8|34909.6|34889.6|24
1649848140000|2022-04-13 11:09:00|34912.6|34892.6|34911.7|34891.7|34912.6|34892.6|34908.7|34888.7|24
1649848150000|2022-04-13 11:09:10|34911.9|34891.9|34908.8|34888.8|34911.9|34891.9|34907.1|34887.1|23
1649848160000|2022-04-13 11:09:20|34908.3|34888.3|34911.2|34891.2|34913.7|34893.7|34908.3|34888.3|29
1649848170000|2022-04-13 11:09:30|34910.7|34890.7|34910.7|34890.7|34912.4|34892.4|34909.2|34889.2|25
1649848180000|2022-04-13 11:09:40|34910.5|34890.5|34910.2|34890.2|34912.5|34892.5|34909.7|34889.7|16
1649848190000|2022-04-13 11:09:50|34909.7|34889.7|34910.1|34890.1|34912.2|34892.2|34909.3|34889.3|30
1649848200000|2022-04-13 11:10:00|34910.4|34890.4|34907|34887|34912|34892|34906|34886|36
1649848210000|2022-04-13 11:10:10|34908.4|34888.4|34909.8|34889.8|34910.2|34890.2|34904.2|34884.2|35
1649848220000|2022-04-13 11:10:20|34909.9|34889.9|34909.7|34889.7|34910.2|34890.2|34907.7|34887.7|20
1649848230000|2022-04-13 11:10:30|34910.2|34890.2|34911|34891|34911.1|34891.1|34908.8|34888.8|14
1649848240000|2022-04-13 11:10:40|34910.9|34890.9|34911|34891|34915|34895|34910.2|34890.2|26
1649848250000|2022-04-13 11:10:50|34912.1|34892.1|34918.5|34898.5|34945.2|34901.4|34912.1|34882.2|31
1649848260000|2022-04-13 11:11:00|34918.3|34898.3|34917.5|34897.5|34918.8|34898.8|34908.2|34888.2|35
1649848270000|2022-04-13 11:11:10|34917.1|34897.1|34917.9|34897.9|34918.7|34898.7|34905|34885|29
1649848280000|2022-04-13 11:11:20|34917.7|34897.7|34916|34896|34918.3|34898.3|34912.8|34892.8|34
1649848290000|2022-04-13 11:11:30|34915.8|34895.8|34912.8|34892.8|34916|34896|34912|34892|32
1649848300000|2022-04-13 11:11:40|34912.7|34892.7|34913.2|34893.2|34915|34895|34912.1|34892.1|32
1649848310000|2022-04-13 11:11:50|34914.4|34894.4|34916.5|34896.5|34919.1|34899.1|34912.6|34892.6|33
1649848320000|2022-04-13 11:12:00|34915|34895|34907|34887|34915.3|34895.3|34906.1|34886.1|29
1649848330000|2022-04-13 11:12:10|34907.6|34887.6|34906.4|34886.4|34907.7|34887.7|34905.9|34885.9|28
1649848340000|2022-04-13 11:12:20|34906.1|34886.1|34907|34887|34907|34887|34906.1|34886.1|16
1649848350000|2022-04-13 11:12:30|34907.4|34887.4|34909.9|34889.9|34910|34890|34906.5|34886.5|17
1649848360000|2022-04-13 11:12:40|34909.3|34889.3|34905.4|34885.4|34909.4|34889.4|34905.4|34885.4|25
1649848370000|2022-04-13 11:12:50|34906.7|34886.7|34903.6|34883.6|34906.7|34886.7|34902.8|34882.8|20
1649848380000|2022-04-13 11:13:00|34903.8|34883.8|34905.5|34885.5|34906|34886|34903.8|34883.8|26
1649848390000|2022-04-13 11:13:10|34905.4|34885.4|34900.8|34880.8|34906.1|34886.1|34900.8|34880.8|28
1649848400000|2022-04-13 11:13:20|34903.1|34883.1|34898.6|34878.6|34903.2|34883.2|34898.6|34878.6|29
1649848410000|2022-04-13 11:13:30|34897.7|34877.7|34898.1|34878.1|34900.8|34880.8|34897.2|34877.2|26
1649848420000|2022-04-13 11:13:40|34897.6|34877.6|34884.9|34864.9|34898|34878|34884.9|34864.9|21
1649848430000|2022-04-13 11:13:50|34885.4|34865.4|34875.7|34855.7|34890.3|34870.3|34875.4|34855.4|35
1649848440000|2022-04-13 11:14:00|34876.9|34856.9|34879.1|34859.1|34879.9|34859.9|34874.5|34854.5|23
1649848450000|2022-04-13 11:14:10|34878.5|34858.5|34879.5|34859.5|34880.1|34860.1|34877.9|34857.9|24
1649848460000|2022-04-13 11:14:20|34879.2|34859.2|34876.1|34856.1|34905|34859.5|34875|34833|25
1649848470000|2022-04-13 11:14:30|34876.5|34856.5|34877.3|34857.3|34877.6|34857.6|34875.8|34855.8|20
1649848480000|2022-04-13 11:14:40|34877.4|34857.4|34877.1|34857.1|34877.8|34857.8|34877.1|34857.1|20
1649848490000|2022-04-13 11:14:50|34877.2|34857.2|34876.4|34856.4|34877.9|34857.9|34871|34851|23
1649848500000|2022-04-13 11:15:00|34874.4|34854.4|34871.3|34851.3|34876.2|34856.2|34869.3|34849.3|29
1649848510000|2022-04-13 11:15:10|34871|34851|34885.4|34865.4|34886.8|34866.8|34867.3|34847.3|23
1649848520000|2022-04-13 11:15:20|34887|34867|34890.7|34870.7|34905.9|34872.6|34887|34855.6|32
1649848530000|2022-04-13 11:15:30|34890.4|34870.4|34892|34872|34892.6|34872.6|34890.4|34870.4|16
1649848540000|2022-04-13 11:15:40|34892.2|34872.2|34893.9|34873.9|34894.4|34874.4|34891.5|34871.5|26
1649848550000|2022-04-13 11:15:50|34893.1|34873.1|34885.5|34865.5|34894.1|34874.1|34885.5|34865.5|16
1649848560000|2022-04-13 11:16:00|34891.7|34871.7|34891.1|34871.1|34891.7|34871.7|34888|34868|18
1649848570000|2022-04-13 11:16:10|34891.4|34871.4|34890.4|34870.4|34891.8|34871.8|34890.4|34870.4|7
1649848580000|2022-04-13 11:16:20|34890.6|34870.6|34889|34869|34890.6|34870.6|34889|34869|13
1649848590000|2022-04-13 11:16:30|34890.5|34870.5|34890.6|34870.6|34891|34871|34886.5|34866.5|12
1649848600000|2022-04-13 11:16:40|34891.1|34871.1|34892.1|34872.1|34892.1|34872.1|34890|34870|20
1649848610000|2022-04-13 11:16:50|34891.4|34871.4|34894.5|34874.5|34918|34874.5|34890.6|34851.9|22
1649848620000|2022-04-13 11:17:00|34893.4|34873.4|34895.5|34875.5|34896.3|34876.3|34893.4|34873.4|25
1649848630000|2022-04-13 11:17:10|34895.8|34875.8|34897.3|34877.3|34898|34878|34895.6|34875.6|22
1649848640000|2022-04-13 11:17:20|34896.9|34876.9|34895.5|34875.5|34897.4|34877.4|34894.8|34874.8|23
1649848650000|2022-04-13 11:17:30|34896.2|34876.2|34893.6|34873.6|34896.6|34876.6|34893.6|34873.6|26
1649848660000|2022-04-13 11:17:40|34893.8|34873.8|34895.3|34875.3|34895.8|34875.8|34893.3|34873.3|25
1649848670000|2022-04-13 11:17:50|34895|34875|34895.4|34875.4|34896.4|34876.4|34893|34873|20
1649848680000|2022-04-13 11:18:00|34892.7|34872.7|34891.8|34871.8|34895.6|34875.6|34891.2|34871.2|33
1649848690000|2022-04-13 11:18:10|34892.1|34872.1|34891.3|34871.3|34892.1|34872.1|34890|34870|33
1649848700000|2022-04-13 11:18:20|34891.7|34871.7|34888.6|34868.6|34891.7|34871.7|34887.6|34867.6|24
1649848710000|2022-04-13 11:18:30|34888|34868|34888.3|34868.3|34889.5|34869.5|34887.8|34867.8|21
1649848720000|2022-04-13 11:18:40|34888.9|34868.9|34888|34868|34889.2|34869.2|34888|34868|22
1649848730000|2022-04-13 11:18:50|34887.9|34867.9|34885.5|34865.5|34888.5|34868.5|34883.9|34863.9|20
1649848740000|2022-04-13 11:19:00|34912|34846.8|34891.8|34871.8|34912|34873.3|34886.7|34846.8|30
1649848750000|2022-04-13 11:19:10|34892.9|34872.9|34889.4|34869.4|34893.2|34873.2|34889.4|34869.4|20
1649848760000|2022-04-13 11:19:20|34889.6|34869.6|34892.9|34872.9|34894.5|34874.5|34889.6|34869.6|21
1649848770000|2022-04-13 11:19:30|34893.7|34873.7|34892.7|34872.7|34893.7|34873.7|34892.6|34872.6|13
1649848780000|2022-04-13 11:19:40|34892.6|34872.6|34888.7|34868.7|34894.1|34874.1|34886.3|34866.3|23
1649848790000|2022-04-13 11:19:50|34890.5|34870.5|34891.4|34871.4|34891.5|34871.5|34888.9|34868.9|26
1649848800000|2022-04-13 11:20:00|34890.7|34870.7|34888.9|34868.9|34890.7|34870.7|34886.9|34866.9|15
1649848810000|2022-04-13 11:20:10|34888.4|34868.4|34887.9|34867.9|34888.8|34868.8|34887.8|34867.8|13
1649848820000|2022-04-13 11:20:20|34888.4|34868.4|34888.7|34868.7|34889.2|34869.2|34886.4|34866.4|23
1649848830000|2022-04-13 11:20:30|34888.2|34868.2|34884.6|34864.6|34888.2|34868.2|34883.5|34863.5|21
1649848840000|2022-04-13 11:20:40|34884.5|34864.5|34885.4|34865.4|34885.8|34865.8|34884.5|34864.5|22
1649848850000|2022-04-13 11:20:50|34885.2|34865.2|34884.1|34864.1|34885.3|34865.3|34878.6|34858.6|27
1649848860000|2022-04-13 11:21:00|34884.5|34864.5|34882.8|34862.8|34906.3|34864.8|34881.9|34843.6|28
1649848870000|2022-04-13 11:21:10|34882.2|34862.2|34882.1|34862.1|34883.8|34863.8|34881.7|34861.7|19
1649848880000|2022-04-13 11:21:20|34882|34862|34880.9|34860.9|34883.7|34863.7|34880.9|34860.9|21
1649848890000|2022-04-13 11:21:30|34881.3|34861.3|34879.6|34859.6|34882.9|34862.9|34877.6|34857.6|20
1649848900000|2022-04-13 11:21:40|34878.8|34858.8|34905.3|34840.5|34911|34862.8|34878.2|34837|22
1649848910000|2022-04-13 11:21:50|34897.2|34847.2|34882.8|34862.8|34907.1|34863.2|34882.6|34839.9|19
1649848920000|2022-04-13 11:22:00|34883.4|34863.4|34884.3|34864.3|34885.9|34865.9|34882.4|34862.4|26
1649848930000|2022-04-13 11:22:10|34884.9|34864.9|34880.8|34860.8|34886.6|34866.6|34878.6|34858.6|30
1649848940000|2022-04-13 11:22:20|34880.6|34860.6|34883.8|34863.8|34883.8|34863.8|34879.7|34859.7|29
1649848950000|2022-04-13 11:22:30|34883.7|34863.7|34882.4|34862.4|34885.2|34865.2|34882.4|34862.4|26
1649848960000|2022-04-13 11:22:40|34883|34863|34882.3|34862.3|34885.6|34865.6|34882.3|34862.3|27
1649848970000|2022-04-13 11:22:50|34882.6|34862.6|34879.3|34859.3|34882.6|34862.6|34878.2|34858.2|28
1649848980000|2022-04-13 11:23:00|34879.1|34859.1|34880.9|34860.9|34881.8|34861.8|34879.1|34859.1|29
1649848990000|2022-04-13 11:23:10|34881.1|34861.1|34882.6|34862.6|34882.6|34862.6|34880.1|34860.1|15
1649849000000|2022-04-13 11:23:20|34882.4|34862.4|34880.7|34860.7|34883.4|34863.4|34877.6|34857.6|24
1649849010000|2022-04-13 11:23:30|34880.5|34860.5|34879.6|34859.6|34882.6|34862.6|34878.5|34858.5|26
1649849020000|2022-04-13 11:23:40|34880.2|34860.2|34879.1|34859.1|34881.3|34861.3|34878.8|34858.8|21
1649849030000|2022-04-13 11:23:50|34880.2|34860.2|34879.9|34859.9|34882.1|34862.1|34876.2|34856.2|29
1649849040000|2022-04-13 11:24:00|34879.2|34859.2|34878.8|34858.8|34880.1|34860.1|34878.3|34858.3|18
1649849050000|2022-04-13 11:24:10|34878.3|34858.3|34879.2|34859.2|34881|34861|34878.3|34858.3|20
1649849060000|2022-04-13 11:24:20|34879.3|34859.3|34880.1|34860.1|34882.8|34862.8|34878.5|34858.5|29
1649849070000|2022-04-13 11:24:30|34880.8|34860.8|34882.1|34862.1|34882.2|34862.2|34879.7|34859.7|23
1649849080000|2022-04-13 11:24:40|34882.7|34862.7|34885|34865|34885.3|34865.3|34882|34862|20
1649849090000|2022-04-13 11:24:50|34885.1|34865.1|34884.5|34864.5|34885.9|34865.9|34884.5|34864.5|14
1649849100000|2022-04-13 11:25:00|34884.1|34864.1|34882.5|34862.5|34885.7|34865.7|34882.3|34862.3|23
1649849110000|2022-04-13 11:25:10|34882.8|34862.8|34883|34863|34886.3|34866.3|34882.3|34862.3|27
1649849120000|2022-04-13 11:25:20|34883.3|34863.3|34885.3|34865.3|34889.6|34869.6|34882.3|34862.3|36
1649849130000|2022-04-13 11:25:30|34887.9|34867.9|34885.5|34865.5|34888.5|34868.5|34883.1|34863.1|28
1649849140000|2022-04-13 11:25:40|34885.3|34865.3|34885.6|34865.6|34887|34867|34884.4|34864.4|20
1649849150000|2022-04-13 11:25:50|34885.3|34865.3|34887.2|34867.2|34887.2|34867.2|34884.5|34864.5|12
1649849160000|2022-04-13 11:26:00|34887.3|34867.3|34889.3|34869.3|34890.4|34870.4|34885.9|34865.9|29
1649849170000|2022-04-13 11:26:10|34890.2|34870.2|34887.5|34867.5|34890.2|34870.2|34887.1|34867.1|20
1649849180000|2022-04-13 11:26:20|34887.4|34867.4|34887.1|34867.1|34888.1|34868.1|34886.5|34866.5|16
1649849190000|2022-04-13 11:26:30|34886.8|34866.8|34880.8|34860.8|34886.8|34866.8|34880.5|34860.5|26
1649849200000|2022-04-13 11:26:40|34880.7|34860.7|34881.1|34861.1|34882.8|34862.8|34880.4|34860.4|30
1649849210000|2022-04-13 11:26:50|34881.2|34861.2|34880.8|34860.8|34881.3|34861.3|34880|34860|18
1649849220000|2022-04-13 11:27:00|34880.6|34860.6|34882|34862|34882.3|34862.3|34880.6|34860.6|24
1649849230000|2022-04-13 11:27:10|34881.8|34861.8|34880.4|34860.4|34882|34862|34880|34860|20
1649849240000|2022-04-13 11:27:20|34879.9|34859.9|34879|34859|34881|34861|34878.7|34858.7|13
1649849250000|2022-04-13 11:27:30|34877.4|34857.4|34880|34860|34883.7|34863.7|34877.4|34857.4|22
1649849260000|2022-04-13 11:27:40|34880.4|34860.4|34884.9|34864.9|34886.9|34866.9|34880.4|34860.4|21
1649849270000|2022-04-13 11:27:50|34884.7|34864.7|34885.7|34865.7|34886.1|34866.1|34884.6|34864.6|16
1649849280000|2022-04-13 11:28:00|34885.4|34865.4|34884.6|34864.6|34885.6|34865.6|34884.5|34864.5|16
1649849290000|2022-04-13 11:28:10|34884.7|34864.7|34884.4|34864.4|34886.3|34866.3|34883.7|34863.7|20
1649849300000|2022-04-13 11:28:20|34884.5|34864.5|34883.8|34863.8|34885.5|34865.5|34883.6|34863.6|14
1649849310000|2022-04-13 11:28:30|34884.1|34864.1|34881.5|34861.5|34884.1|34864.1|34880|34860|21
1649849320000|2022-04-13 11:28:40|34882.6|34862.6|34881.5|34861.5|34883.9|34863.9|34878.1|34858.1|28
1649849330000|2022-04-13 11:28:50|34880.9|34860.9|34880.1|34860.1|34882.2|34862.2|34877.9|34857.9|26
1649849340000|2022-04-13 11:29:00|34880.9|34860.9|34878.8|34858.8|34881.1|34861.1|34876.2|34856.2|30
1649849350000|2022-04-13 11:29:10|34878.4|34858.4|34878.1|34858.1|34878.4|34858.4|34876.4|34856.4|29
1649849360000|2022-04-13 11:29:20|34878.5|34858.5|34878.3|34858.3|34878.9|34858.9|34877.3|34857.3|20
1649849370000|2022-04-13 11:29:30|34878.5|34858.5|34878.5|34858.5|34878.5|34858.5|34877.5|34857.5|15
1649849380000|2022-04-13 11:29:40|34878.1|34858.1|34875.5|34855.5|34878.6|34858.6|34875.1|34855.1|29
1649849390000|2022-04-13 11:29:50|34875.1|34855.1|34876.2|34856.2|34876.9|34856.9|34872.3|34852.3|35
1649849400000|2022-04-13 11:30:00|34875.9|34855.9|34885|34865|34885.3|34865.3|34875.3|34855.3|33
1649849410000|2022-04-13 11:30:10|34884.9|34864.9|34881.9|34861.9|34886.7|34866.7|34881.5|34861.5|29
1649849420000|2022-04-13 11:30:20|34882.5|34862.5|34883.2|34863.2|34883.3|34863.3|34881.8|34861.8|23
1649849430000|2022-04-13 11:30:30|34883.1|34863.1|34882.7|34862.7|34883.5|34863.5|34882.4|34862.4|22
1649849440000|2022-04-13 11:30:40|34882.9|34862.9|34881.9|34861.9|34886|34866|34881.9|34861.9|20
1649849450000|2022-04-13 11:30:50|34881.6|34861.6|34883.7|34863.7|34884.9|34864.9|34881.6|34861.6|23
1649849460000|2022-04-13 11:31:00|34883|34863|34882|34862|34884.6|34864.6|34881.4|34861.4|28
1649849470000|2022-04-13 11:31:10|34881.4|34861.4|34881.6|34861.6|34881.6|34861.6|34880|34860|22
1649849480000|2022-04-13 11:31:20|34881.7|34861.7|34883|34863|34883.1|34863.1|34881.7|34861.7|13
1649849490000|2022-04-13 11:31:30|34882.9|34862.9|34880.7|34860.7|34882.9|34862.9|34880|34860|23
1649849500000|2022-04-13 11:31:40|34880.6|34860.6|34878|34858|34881.2|34861.2|34878|34858|20
1649849510000|2022-04-13 11:31:50|34878.2|34858.2|34877.2|34857.2|34880.9|34860.9|34875|34855|20
1649849520000|2022-04-13 11:32:00|34875.7|34855.7|34875.7|34855.7|34875.8|34855.8|34873.4|34853.4|26
1649849530000|2022-04-13 11:32:10|34874.9|34854.9|34866|34846|34875.1|34855.1|34865.9|34845.9|32
1649849540000|2022-04-13 11:32:20|34867.1|34847.1|34871.4|34851.4|34871.6|34851.6|34866.6|34846.6|28
1649849550000|2022-04-13 11:32:30|34872.3|34852.3|34868.6|34848.6|34873.4|34853.4|34868.6|34848.6|29
1649849560000|2022-04-13 11:32:40|34868.5|34848.5|34869.8|34849.8|34870.9|34850.9|34868.5|34848.5|25
1649849570000|2022-04-13 11:32:50|34870|34850|34874|34854|34875.4|34855.4|34869.8|34849.8|25
1649849580000|2022-04-13 11:33:00|34873.9|34853.9|34876.8|34856.8|34878.5|34858.5|34873.9|34853.9|31
1649849590000|2022-04-13 11:33:10|34875.9|34855.9|34876.4|34856.4|34876.7|34856.7|34875.1|34855.1|22
1649849600000|2022-04-13 11:33:20|34876.2|34856.2|34877.3|34857.3|34877.5|34857.5|34874.7|34854.7|23
1649849610000|2022-04-13 11:33:30|34876.9|34856.9|34874.8|34854.8|34877.6|34857.6|34874.7|34854.7|17
1649849620000|2022-04-13 11:33:40|34874.5|34854.5|34876.5|34856.5|34876.5|34856.5|34874.5|34854.5|25
1649849630000|2022-04-13 11:33:50|34876.1|34856.1|34876.3|34856.3|34876.6|34856.6|34876.1|34856.1|11
1649849640000|2022-04-13 11:34:00|34876.2|34856.2|34876.1|34856.1|34876.5|34856.5|34875|34855|16
1649849650000|2022-04-13 11:34:10|34876|34856|34875.2|34855.2|34876.1|34856.1|34875|34855|15
1649849660000|2022-04-13 11:34:20|34875.3|34855.3|34876.6|34856.6|34877.5|34857.5|34874.6|34854.6|28
1649849670000|2022-04-13 11:34:30|34873.3|34853.3|34877.8|34857.8|34878|34858|34871.6|34851.6|28
1649849680000|2022-04-13 11:34:40|34877.9|34857.9|34876.1|34856.1|34877.9|34857.9|34875.5|34855.5|25
1649849690000|2022-04-13 11:34:50|34876.3|34856.3|34875.1|34855.1|34876.3|34856.3|34875.1|34855.1|18
1649849700000|2022-04-13 11:35:00|34875|34855|34874.6|34854.6|34875.3|34855.3|34872.8|34852.8|28
1649849710000|2022-04-13 11:35:10|34874.9|34854.9|34877.2|34857.2|34877.9|34857.9|34873.8|34853.8|30
1649849720000|2022-04-13 11:35:20|34877.1|34857.1|34873.6|34853.6|34877.1|34857.1|34869.5|34849.5|28
1649849730000|2022-04-13 11:35:30|34873.2|34853.2|34870.7|34850.7|34873.9|34853.9|34870.7|34850.7|25
1649849740000|2022-04-13 11:35:40|34870.8|34850.8|34868.6|34848.6|34871.6|34851.6|34867.1|34847.1|25
1649849750000|2022-04-13 11:35:50|34868.3|34848.3|34870.7|34850.7|34871.9|34851.9|34868|34848|28
1649849760000|2022-04-13 11:36:00|34870.8|34850.8|34865|34845|34872.2|34852.2|34865|34845|28
1649849770000|2022-04-13 11:36:10|34864.5|34844.5|34863.8|34843.8|34866.5|34846.5|34861.9|34841.9|25
1649849780000|2022-04-13 11:36:20|34863.9|34843.9|34859|34839|34863.9|34843.9|34859|34839|25
1649849790000|2022-04-13 11:36:30|34859.8|34839.8|34858.6|34838.6|34862.1|34842.1|34857.8|34837.8|31
1649849800000|2022-04-13 11:36:40|34858.8|34838.8|34860.7|34840.7|34860.8|34840.8|34858.5|34838.5|31
1649849810000|2022-04-13 11:36:50|34860.8|34840.8|34858.6|34838.6|34861.5|34841.5|34856.9|34836.9|29
1649849820000|2022-04-13 11:37:00|34858.5|34838.5|34861.8|34841.8|34862.2|34842.2|34858.5|34838.5|28
1649849830000|2022-04-13 11:37:10|34860.5|34840.5|34859.8|34839.8|34861.8|34841.8|34859|34839|26
1649849840000|2022-04-13 11:37:20|34859.7|34839.7|34860.5|34840.5|34862.7|34842.7|34859.1|34839.1|31
1649849850000|2022-04-13 11:37:30|34860.7|34840.7|34860.3|34840.3|34860.7|34840.7|34859.7|34839.7|25
1649849860000|2022-04-13 11:37:40|34860.1|34840.1|34861.3|34841.3|34862.1|34842.1|34859.3|34839.3|18
1649849870000|2022-04-13 11:37:50|34861|34841|34862.9|34842.9|34863.8|34843.8|34860.6|34840.6|26
1649849880000|2022-04-13 11:38:00|34864.7|34844.7|34867.3|34847.3|34870.1|34850.1|34863.8|34843.8|30
1649849890000|2022-04-13 11:38:10|34867.7|34847.7|34870.2|34850.2|34870.3|34850.3|34866|34846|28
1649849900000|2022-04-13 11:38:20|34870.1|34850.1|34866.1|34846.1|34870.1|34850.1|34865.1|34845.1|28
1649849910000|2022-04-13 11:38:30|34866|34846|34865.1|34845.1|34867.5|34847.5|34864.7|34844.7|30
1649849920000|2022-04-13 11:38:40|34865|34845|34865.9|34845.9|34868|34848|34864.8|34844.8|20
1649849930000|2022-04-13 11:38:50|34865.7|34845.7|34866.6|34846.6|34868.8|34848.8|34865.1|34845.1|28
1649849940000|2022-04-13 11:39:00|34866.8|34846.8|34868.5|34848.5|34868.8|34848.8|34866.8|34846.8|33
1649849950000|2022-04-13 11:39:10|34868.7|34848.7|34869.8|34849.8|34869.9|34849.9|34866.2|34846.2|26
1649849960000|2022-04-13 11:39:20|34869.5|34849.5|34872|34852|34873.1|34853.1|34869|34849|27
1649849970000|2022-04-13 11:39:30|34871.1|34851.1|34870.7|34850.7|34871.1|34851.1|34869.2|34849.2|33
1649849980000|2022-04-13 11:39:40|34870.1|34850.1|34870.8|34850.8|34873.9|34853.9|34868.8|34848.8|28
1649849990000|2022-04-13 11:39:50|34871.4|34851.4|34874.5|34854.5|34876.1|34856.1|34870.7|34850.7|30
1649850000000|2022-04-13 11:40:00|34873.5|34853.5|34874.3|34854.3|34878.1|34858.1|34872.4|34852.4|32
1649850010000|2022-04-13 11:40:10|34874.1|34854.1|34876.9|34856.9|34877.2|34857.2|34873.7|34853.7|22
1649850020000|2022-04-13 11:40:20|34876.8|34856.8|34874.4|34854.4|34879.3|34859.3|34869.5|34849.5|27
1649850030000|2022-04-13 11:40:30|34874.2|34854.2|34877.4|34857.4|34877.4|34857.4|34874.2|34854.2|25
1649850040000|2022-04-13 11:40:40|34877.5|34857.5|34876.9|34856.9|34877.9|34857.9|34876.5|34856.5|25
1649850050000|2022-04-13 11:40:50|34876.7|34856.7|34873.4|34853.4|34877.1|34857.1|34873.4|34853.4|25
1649850060000|2022-04-13 11:41:00|34874.2|34854.2|34874.4|34854.4|34876.9|34856.9|34874|34854|24
1649850070000|2022-04-13 11:41:10|34874.8|34854.8|34874.3|34854.3|34876|34856|34873.2|34853.2|28
1649850080000|2022-04-13 11:41:20|34875.2|34855.2|34874|34854|34875.3|34855.3|34873.7|34853.7|24
1649850090000|2022-04-13 11:41:30|34874.4|34854.4|34876.4|34856.4|34876.8|34856.8|34873.6|34853.6|21
1649850100000|2022-04-13 11:41:40|34877|34857|34876.6|34856.6|34878.1|34858.1|34876.3|34856.3|26
1649850110000|2022-04-13 11:41:50|34876.2|34856.2|34877.9|34857.9|34878.6|34858.6|34876.2|34856.2|22
1649850120000|2022-04-13 11:42:00|34878.2|34858.2|34877.2|34857.2|34878.2|34858.2|34877|34857|12
1649850130000|2022-04-13 11:42:10|34877.3|34857.3|34878.8|34858.8|34878.8|34858.8|34876.1|34856.1|21
1649850140000|2022-04-13 11:42:20|34877.6|34857.6|34882.6|34862.6|34882.8|34862.8|34877.1|34857.1|26
1649850150000|2022-04-13 11:42:30|34882.4|34862.4|34882.4|34862.4|34882.8|34862.8|34880.8|34860.8|20
1649850160000|2022-04-13 11:42:40|34882.1|34862.1|34885.2|34865.2|34885.6|34865.6|34881.1|34861.1|24
1649850170000|2022-04-13 11:42:50|34884.7|34864.7|34885.6|34865.6|34885.8|34865.8|34883.6|34863.6|27
1649850180000|2022-04-13 11:43:00|34885|34865|34890.2|34870.2|34890.2|34870.2|34885|34865|27
1649850190000|2022-04-13 11:43:10|34889.1|34869.1|34888.9|34868.9|34889.4|34869.4|34887.8|34867.8|18
1649850200000|2022-04-13 11:43:20|34889.1|34869.1|34889.4|34869.4|34890.7|34870.7|34888.6|34868.6|14
1649850210000|2022-04-13 11:43:30|34890|34870|34891.6|34871.6|34891.9|34871.9|34889.7|34869.7|31
1649850220000|2022-04-13 11:43:40|34891.3|34871.3|34891.7|34871.7|34892.9|34872.9|34890.6|34870.6|18
1649850230000|2022-04-13 11:43:50|34892.1|34872.1|34893.7|34873.7|34893.8|34873.8|34892.1|34872.1|17
1649850240000|2022-04-13 11:44:00|34894.5|34874.5|34886.5|34866.5|34895.4|34875.4|34886.5|34866.5|33
1649850250000|2022-04-13 11:44:10|34892.4|34872.4|34892.5|34872.5|34895.1|34875.1|34891|34871|37
1649850260000|2022-04-13 11:44:20|34894.9|34874.9|34895.1|34875.1|34899.1|34879.1|34893.5|34873.5|35
1649850270000|2022-04-13 11:44:30|34895.3|34875.3|34898|34878|34899.4|34879.4|34895.2|34875.2|31
1649850280000|2022-04-13 11:44:40|34898.3|34878.3|34896|34876|34898.3|34878.3|34895|34875|21
1649850290000|2022-04-13 11:44:50|34895.7|34875.7|34898|34878|34898|34878|34894.5|34874.5|20
1649850300000|2022-04-13 11:45:00|34897.9|34877.9|34897.6|34877.6|34897.9|34877.9|34896.3|34876.3|18
1649850310000|2022-04-13 11:45:10|34897.5|34877.5|34898.3|34878.3|34898.5|34878.5|34897|34877|20
1649850320000|2022-04-13 11:45:20|34898.5|34878.5|34896.1|34876.1|34899.9|34879.9|34895.4|34875.4|27
1649850330000|2022-04-13 11:45:30|34896.6|34876.6|34895.5|34875.5|34899|34879|34894.1|34874.1|33
1649850340000|2022-04-13 11:45:40|34895.2|34875.2|34897.3|34877.3|34898.2|34878.2|34894.9|34874.9|36
1649850350000|2022-04-13 11:45:50|34897.5|34877.5|34896.7|34876.7|34897.5|34877.5|34891.6|34871.6|28
1649850360000|2022-04-13 11:46:00|34895.8|34875.8|34895.7|34875.7|34898.7|34878.7|34894.8|34874.8|34
1649850370000|2022-04-13 11:46:10|34895.5|34875.5|34902.4|34882.4|34902.4|34882.4|34895.5|34875.5|31
1649850380000|2022-04-13 11:46:20|34903.1|34883.1|34899|34879|34903.1|34883.1|34898.4|34878.4|27
1649850390000|2022-04-13 11:46:30|34899.8|34879.8|34899.9|34879.9|34900.4|34880.4|34899.3|34879.3|25
1649850400000|2022-04-13 11:46:40|34900.1|34880.1|34897.8|34877.8|34901|34881|34897.8|34877.8|28
1649850410000|2022-04-13 11:46:50|34897.7|34877.7|34897.8|34877.8|34900.7|34880.7|34897.7|34877.7|23
1649850420000|2022-04-13 11:47:00|34898.6|34878.6|34899.8|34879.8|34902.2|34882.2|34898.6|34878.6|19
1649850430000|2022-04-13 11:47:10|34899.7|34879.7|34899.7|34879.7|34900.6|34880.6|34897.9|34877.9|25
1649850440000|2022-04-13 11:47:20|34899.4|34879.4|34899|34879|34900.6|34880.6|34897.8|34877.8|23
1649850450000|2022-04-13 11:47:30|34899.5|34879.5|34902.5|34882.5|34904|34884|34899.5|34879.5|29
1649850460000|2022-04-13 11:47:40|34904.5|34884.5|34903.8|34883.8|34905.3|34885.3|34903.8|34883.8|26
1649850470000|2022-04-13 11:47:50|34903.9|34883.9|34906.4|34886.4|34909.3|34889.3|34903.7|34883.7|24
1649850480000|2022-04-13 11:48:00|34905.5|34885.5|34906.4|34886.4|34907.8|34887.8|34903.3|34883.3|31
1649850490000|2022-04-13 11:48:10|34906.1|34886.1|34906|34886|34907.5|34887.5|34906|34886|21
1649850500000|2022-04-13 11:48:20|34906.1|34886.1|34906.2|34886.2|34906.8|34886.8|34904|34884|30
1649850510000|2022-04-13 11:48:30|34905.7|34885.7|34906.8|34886.8|34911|34891|34904.7|34884.7|24
1649850520000|2022-04-13 11:48:40|34907.7|34887.7|34907.3|34887.3|34907.7|34887.7|34903.6|34883.6|31
1649850530000|2022-04-13 11:48:50|34907.7|34887.7|34907.3|34887.3|34908.3|34888.3|34906.8|34886.8|18
1649850540000|2022-04-13 11:49:00|34907|34887|34907.9|34887.9|34910.4|34890.4|34906.6|34886.6|24
1649850550000|2022-04-13 11:49:10|34908.3|34888.3|34909.8|34889.8|34913.5|34893.5|34908.3|34888.3|16
1649850560000|2022-04-13 11:49:20|34910.1|34890.1|34910.4|34890.4|34912|34892|34909.4|34889.4|18
1649850570000|2022-04-13 11:49:30|34910|34890|34910.3|34890.3|34920.5|34900.5|34906.6|34886.6|17
1649850580000|2022-04-13 11:49:40|34908|34888|34915.1|34895.1|34917|34897|34906.8|34886.8|23
1649850590000|2022-04-13 11:49:50|34915.7|34895.7|34912.2|34892.2|34915.7|34895.7|34906.8|34886.8|23
1649850600000|2022-04-13 11:50:00|34911|34891|34912.3|34892.3|34916.3|34896.3|34909.1|34889.1|33
1649850610000|2022-04-13 11:50:10|34911.6|34891.6|34911.7|34891.7|34912.7|34892.7|34910.2|34890.2|25
1649850620000|2022-04-13 11:50:20|34911.9|34891.9|34916.4|34896.4|34916.4|34896.4|34908|34888|31
1649850630000|2022-04-13 11:50:30|34914.3|34894.3|34914.9|34894.9|34915.2|34895.2|34912.5|34892.5|22
1649850640000|2022-04-13 11:50:40|34914.2|34894.2|34917.4|34897.4|34920.8|34900.8|34911.4|34891.4|25
1649850650000|2022-04-13 11:50:50|34916|34896|34917|34897|34918.9|34898.9|34914.2|34894.2|25
1649850660000|2022-04-13 11:51:00|34915.9|34895.9|34914.5|34894.5|34917.8|34897.8|34914.1|34894.1|27
1649850670000|2022-04-13 11:51:10|34914.8|34894.8|34916|34896|34918.8|34898.8|34913.9|34893.9|28
1649850680000|2022-04-13 11:51:20|34919.3|34899.3|34918.1|34898.1|34920|34900|34915.7|34895.7|23
1649850690000|2022-04-13 11:51:30|34917.4|34897.4|34911.2|34891.2|34917.4|34897.4|34908|34888|26
1649850700000|2022-04-13 11:51:40|34910.9|34890.9|34911.5|34891.5|34912.1|34892.1|34909.1|34889.1|12
1649850710000|2022-04-13 11:51:50|34910.9|34890.9|34912.5|34892.5|34913|34893|34910.4|34890.4|21
1649850720000|2022-04-13 11:52:00|34911.8|34891.8|34915.4|34895.4|34917.6|34897.6|34910.7|34890.7|31
1649850730000|2022-04-13 11:52:10|34914.4|34894.4|34916.5|34896.5|34917.4|34897.4|34914.4|34894.4|26
1649850740000|2022-04-13 11:52:20|34916.7|34896.7|34917.4|34897.4|34919.2|34899.2|34914.7|34894.7|28
1649850750000|2022-04-13 11:52:30|34919.8|34899.8|34920.5|34900.5|34922.6|34902.6|34918.7|34898.7|17
1649850760000|2022-04-13 11:52:40|34920.6|34900.6|34924.4|34904.4|34927.3|34907.3|34915.1|34895.1|29
1649850770000|2022-04-13 11:52:50|34923.7|34903.7|34926.7|34906.7|34928.6|34908.6|34923.3|34903.3|21
1649850780000|2022-04-13 11:53:00|34926.8|34906.8|34929.2|34909.2|34938.2|34918.2|34924.9|34904.9|27
1649850790000|2022-04-13 11:53:10|34930.6|34910.6|34924.1|34904.1|34930.6|34910.6|34924|34904|32
1649850800000|2022-04-13 11:53:20|34924.2|34904.2|34923.1|34903.1|34928.3|34908.3|34922.7|34902.7|25
1649850810000|2022-04-13 11:53:30|34922.5|34902.5|34924.8|34904.8|34925.8|34905.8|34921.3|34901.3|25
1649850820000|2022-04-13 11:53:40|34922.8|34902.8|34925.8|34905.8|34925.8|34905.8|34921.7|34901.7|20
1649850830000|2022-04-13 11:53:50|34925.6|34905.6|34922.7|34902.7|34927.1|34907.1|34922.1|34902.1|16
1649850840000|2022-04-13 11:54:00|34923.1|34903.1|34927.6|34907.6|34927.6|34907.6|34922.5|34902.5|25
1649850850000|2022-04-13 11:54:10|34928|34908|34927.2|34907.2|34928.5|34908.5|34925.1|34905.1|27
1649850860000|2022-04-13 11:54:20|34927.3|34907.3|34925.9|34905.9|34927.3|34907.3|34924.2|34904.2|27
1649850870000|2022-04-13 11:54:30|34927.4|34907.4|34920.8|34900.8|34927.4|34907.4|34919.5|34899.5|32
1649850880000|2022-04-13 11:54:40|34920.9|34900.9|34922.5|34902.5|34926.7|34906.7|34918.9|34898.9|30
1649850890000|2022-04-13 11:54:50|34922.3|34902.3|34919.9|34899.9|34922.3|34902.3|34916.4|34896.4|32
1649850900000|2022-04-13 11:55:00|34918.9|34898.9|34918.2|34898.2|34920.1|34900.1|34917.9|34897.9|33
1649850910000|2022-04-13 11:55:10|34918.3|34898.3|34914.7|34894.7|34918.4|34898.4|34914.7|34894.7|24
1649850920000|2022-04-13 11:55:20|34914.4|34894.4|34917.2|34897.2|34918.7|34898.7|34914.1|34894.1|36
1649850930000|2022-04-13 11:55:30|34919.1|34899.1|34918.4|34898.4|34920.9|34900.9|34917.2|34897.2|27
1649850940000|2022-04-13 11:55:40|34917.6|34897.6|34914.9|34894.9|34918.5|34898.5|34914.9|34894.9|28
1649850950000|2022-04-13 11:55:50|34915.8|34895.8|34914.9|34894.9|34918.2|34898.2|34914|34894|32
1649850960000|2022-04-13 11:56:00|34915.3|34895.3|34917|34897|34919|34899|34913.7|34893.7|30
1649850970000|2022-04-13 11:56:10|34917.5|34897.5|34915.8|34895.8|34917.5|34897.5|34915|34895|27
1649850980000|2022-04-13 11:56:20|34916|34896|34917.4|34897.4|34918|34898|34915.7|34895.7|27
1649850990000|2022-04-13 11:56:30|34917.6|34897.6|34917.8|34897.8|34918.5|34898.5|34915.8|34895.8|25
1649851000000|2022-04-13 11:56:40|34917.4|34897.4|34917.8|34897.8|34918.7|34898.7|34917|34897|20
1649851010000|2022-04-13 11:56:50|34916.4|34896.4|34915.9|34895.9|34918.8|34898.8|34915|34895|24
1649851020000|2022-04-13 11:57:00|34916.4|34896.4|34914.8|34894.8|34920|34900|34914.2|34894.2|33
1649851030000|2022-04-13 11:57:10|34918.2|34898.2|34916.6|34896.6|34919.3|34899.3|34915|34895|31
1649851040000|2022-04-13 11:57:20|34916.2|34896.2|34918.6|34898.6|34919.1|34899.1|34915.7|34895.7|28
1649851050000|2022-04-13 11:57:30|34918.7|34898.7|34921.4|34901.4|34923.6|34903.6|34917.7|34897.7|30
1649851060000|2022-04-13 11:57:40|34921.6|34901.6|34913.8|34893.8|34922.2|34902.2|34911|34891|33
1649851070000|2022-04-13 11:57:50|34914.5|34894.5|34913.2|34893.2|34919.1|34899.1|34913.2|34893.2|35
1649851080000|2022-04-13 11:58:00|34913.8|34893.8|34913.4|34893.4|34915.3|34895.3|34912.9|34892.9|36
1649851090000|2022-04-13 11:58:10|34913.3|34893.3|34908.9|34888.9|34914.4|34894.4|34906.7|34886.7|36
1649851100000|2022-04-13 11:58:20|34909.2|34889.2|34906|34886|34910.1|34890.1|34906|34886|37
1649851110000|2022-04-13 11:58:30|34906.6|34886.6|34909.4|34889.4|34914.6|34894.6|34905.2|34885.2|39
1649851120000|2022-04-13 11:58:40|34909.2|34889.2|34910.1|34890.1|34911.5|34891.5|34907.4|34887.4|34
1649851130000|2022-04-13 11:58:50|34910.9|34890.9|34917.2|34897.2|34919.3|34899.3|34910.7|34890.7|38
1649851140000|2022-04-13 11:59:00|34917.6|34897.6|34918.6|34898.6|34919.9|34899.9|34916.3|34896.3|32
1649851150000|2022-04-13 11:59:10|34919.6|34899.6|34923.6|34903.6|34925.1|34905.1|34918.3|34898.3|35
1649851160000|2022-04-13 11:59:20|34924.2|34904.2|34925.9|34905.9|34926.5|34906.5|34920|34900|36
1649851170000|2022-04-13 11:59:30|34922.3|34902.3|34921.8|34901.8|34923.6|34903.6|34916.8|34896.8|36
1649851180000|2022-04-13 11:59:40|34921.6|34901.6|34919.2|34899.2|34922|34902|34917.3|34897.3|39
1649851190000|2022-04-13 11:59:50|34921.1|34901.1|34912.8|34892.8|34921.1|34901.1|34909.4|34889.4|31
1649851200000|2022-04-13 12:00:00|34913.7|34893.7|34913.2|34893.2|34933|34893.7|34907.9|34870.7|32
1649851210000|2022-04-13 12:00:10|34911.6|34891.6|34904.2|34884.2|34912.3|34892.3|34903.6|34883.6|34
1649851220000|2022-04-13 12:00:20|34904.6|34884.6|34901.5|34881.5|34905.8|34885.8|34899.9|34879.9|37
1649851230000|2022-04-13 12:00:30|34901|34881|34885.1|34865.1|34901|34881|34881|34861|38
1649851240000|2022-04-13 12:00:40|34884.3|34864.3|34895.2|34875.2|34911.8|34875.5|34881.2|34861.2|37
1649851250000|2022-04-13 12:00:50|34897.4|34877.4|34897.2|34877.2|34900.3|34880.3|34893.7|34873.7|35
1649851260000|2022-04-13 12:01:00|34898.1|34878.1|34891.8|34871.8|34910.4|34879.3|34890.9|34859.7|36
1649851270000|2022-04-13 12:01:10|34891.5|34871.5|34893.2|34873.2|34893.3|34873.3|34889.5|34869.5|36
1649851280000|2022-04-13 12:01:20|34892.7|34872.7|34901.1|34881.1|34902|34882|34890.9|34870.9|33
1649851290000|2022-04-13 12:01:30|34901.5|34881.5|34902.7|34882.7|34902.7|34882.7|34898|34878|36
1649851300000|2022-04-13 12:01:40|34902.6|34882.6|34903|34883|34903.5|34883.5|34901|34881|34
1649851310000|2022-04-13 12:01:50|34902.2|34882.2|34900.5|34880.5|34903.1|34883.1|34897.8|34877.8|36
1649851320000|2022-04-13 12:02:00|34900.4|34880.4|34904.9|34884.9|34905.5|34885.5|34900.4|34880.4|33
1649851330000|2022-04-13 12:02:10|34904.3|34884.3|34907.3|34887.3|34907.3|34887.3|34903.8|34883.8|35
1649851340000|2022-04-13 12:02:20|34907.6|34887.6|34913|34893|34915.4|34895.4|34906.8|34886.8|37
1649851350000|2022-04-13 12:02:30|34915.1|34895.1|34916.9|34896.9|34917.8|34897.8|34913|34893|30
1649851360000|2022-04-13 12:02:40|34918.4|34898.4|34920.4|34900.4|34945.2|34903.3|34918.4|34881.7|29
1649851370000|2022-04-13 12:02:50|34919.7|34899.7|34918.7|34898.7|34919.7|34899.7|34918.1|34898.1|27
1649851380000|2022-04-13 12:03:00|34918.9|34898.9|34918.2|34898.2|34919|34899|34916.7|34896.7|22
1649851390000|2022-04-13 12:03:10|34912.4|34892.4|34913.8|34893.8|34916.6|34896.6|34912.4|34892.4|25
1649851400000|2022-04-13 12:03:20|34914.4|34894.4|34917.2|34897.2|34917.2|34897.2|34912.9|34892.9|14
1649851410000|2022-04-13 12:03:30|34915.6|34895.6|34915.8|34895.8|34916.4|34896.4|34914.8|34894.8|13
1649851420000|2022-04-13 12:03:40|34915.4|34895.4|34915.1|34895.1|34915.8|34895.8|34914.7|34894.7|12
1649851430000|2022-04-13 12:03:50|34915.7|34895.7|34920.6|34900.6|34920.6|34900.6|34915.5|34895.5|26
1649851440000|2022-04-13 12:04:00|34921.6|34901.6|34921.6|34901.6|34925.8|34905.8|34920|34900|21
1649851450000|2022-04-13 12:04:10|34925.3|34905.3|34925|34905|34927.8|34907.8|34924.6|34904.6|30
1649851460000|2022-04-13 12:04:20|34924|34904|34923.9|34903.9|34927|34907|34923.4|34903.4|31
1649851470000|2022-04-13 12:04:30|34922.9|34902.9|34927.1|34907.1|34927.1|34907.1|34922.8|34902.8|32
1649851480000|2022-04-13 12:04:40|34928|34908|34924.4|34904.4|34928|34908|34924.4|34904.4|27
1649851490000|2022-04-13 12:04:50|34924.7|34904.7|34930.2|34910.2|34932.2|34912.2|34923.2|34903.2|24
1649851500000|2022-04-13 12:05:00|34933.2|34913.2|34931.2|34911.2|34933.5|34913.5|34930.9|34910.9|30
1649851510000|2022-04-13 12:05:10|34931.4|34911.4|34928.7|34908.7|34931.5|34911.5|34924.8|34904.8|28
1649851520000|2022-04-13 12:05:20|34927.3|34907.3|34928.1|34908.1|34929.7|34909.7|34926.5|34906.5|25
1649851530000|2022-04-13 12:05:30|34928.3|34908.3|34929.4|34909.4|34930.2|34910.2|34928.2|34908.2|24
1649851540000|2022-04-13 12:05:40|34929.5|34909.5|34930.1|34910.1|34930.4|34910.4|34928.3|34908.3|22
1649851550000|2022-04-13 12:05:50|34929.7|34909.7|34929.8|34909.8|34930.3|34910.3|34929.5|34909.5|20
1649851560000|2022-04-13 12:06:00|34929.6|34909.6|34933.2|34913.2|34935.6|34915.6|34929.6|34909.6|23
1649851570000|2022-04-13 12:06:10|34933|34913|34932.8|34912.8|34934.1|34914.1|34931.4|34911.4|20
1649851580000|2022-04-13 12:06:20|34932.3|34912.3|34932.3|34912.3|34932.7|34912.7|34931.3|34911.3|11
1649851590000|2022-04-13 12:06:30|34932|34912|34933.3|34913.3|34933.6|34913.6|34931.8|34911.8|23
1649851600000|2022-04-13 12:06:40|34930.9|34910.9|34933.7|34913.7|34935.6|34915.6|34930.9|34910.9|27
1649851610000|2022-04-13 12:06:50|34933.6|34913.6|34934.9|34914.9|34935.5|34915.5|34933.6|34913.6|23
1649851620000|2022-04-13 12:07:00|34935.4|34915.4|34927.6|34907.6|34935.4|34915.4|34925.3|34905.3|31
1649851630000|2022-04-13 12:07:10|34927.5|34907.5|34927.6|34907.6|34928.3|34908.3|34925.8|34905.8|20
1649851640000|2022-04-13 12:07:20|34927.9|34907.9|34924.4|34904.4|34927.9|34907.9|34923.9|34903.9|18
1649851650000|2022-04-13 12:07:30|34924.5|34904.5|34924.9|34904.9|34925.3|34905.3|34924.4|34904.4|11
1649851660000|2022-04-13 12:07:40|34924.4|34904.4|34924.9|34904.9|34925.4|34905.4|34923.7|34903.7|20
1649851670000|2022-04-13 12:07:50|34924.7|34904.7|34926.2|34906.2|34927|34907|34923.6|34903.6|22
1649851680000|2022-04-13 12:08:00|34925.8|34905.8|34926.8|34906.8|34928.2|34908.2|34925.8|34905.8|22
1649851690000|2022-04-13 12:08:10|34926.6|34906.6|34927.2|34907.2|34928.1|34908.1|34926.1|34906.1|21
1649851700000|2022-04-13 12:08:20|34927.3|34907.3|34927.2|34907.2|34927.5|34907.5|34925.7|34905.7|18
1649851710000|2022-04-13 12:08:30|34926.9|34906.9|34929.5|34909.5|34929.5|34909.5|34926.9|34906.9|22
1649851720000|2022-04-13 12:08:40|34929.2|34909.2|34927.8|34907.8|34930.6|34910.6|34927.6|34907.6|24
1649851730000|2022-04-13 12:08:50|34926.6|34906.6|34927.9|34907.9|34929.2|34909.2|34926.6|34906.6|19
1649851740000|2022-04-13 12:09:00|34926.9|34906.9|34927.7|34907.7|34928.4|34908.4|34926.1|34906.1|23
1649851750000|2022-04-13 12:09:10|34928.2|34908.2|34926.8|34906.8|34928.3|34908.3|34925.8|34905.8|10
1649851760000|2022-04-13 12:09:20|34927.3|34907.3|34926.2|34906.2|34927.5|34907.5|34925.7|34905.7|13
1649851770000|2022-04-13 12:09:30|34926.4|34906.4|34927.2|34907.2|34927.2|34907.2|34924.6|34904.6|25
1649851780000|2022-04-13 12:09:40|34926.8|34906.8|34926.1|34906.1|34926.8|34906.8|34925.1|34905.1|17
1649851790000|2022-04-13 12:09:50|34926.3|34906.3|34925.5|34905.5|34926.8|34906.8|34925.3|34905.3|18
1649851800000|2022-04-13 12:10:00|34925.6|34905.6|34924.2|34904.2|34927.6|34907.6|34923.3|34903.3|31
1649851810000|2022-04-13 12:10:10|34924.5|34904.5|34920.2|34900.2|34924.5|34904.5|34918.4|34898.4|27
1649851820000|2022-04-13 12:10:20|34916.8|34896.8|34916.8|34896.8|34921.9|34901.9|34915.6|34895.6|33
1649851830000|2022-04-13 12:10:30|34918|34898|34916.9|34896.9|34919.1|34899.1|34916.3|34896.3|29
1649851840000|2022-04-13 12:10:40|34917.8|34897.8|34920.1|34900.1|34922.6|34902.6|34917|34897|31
1649851850000|2022-04-13 12:10:50|34920.3|34900.3|34924.4|34904.4|34924.4|34904.4|34919.1|34899.1|26
1649851860000|2022-04-13 12:11:00|34924.3|34904.3|34926.2|34906.2|34930.5|34910.5|34922.9|34902.9|31
1649851870000|2022-04-13 12:11:10|34925.7|34905.7|34930.8|34910.8|34930.9|34910.9|34925.7|34905.7|28
1649851880000|2022-04-13 12:11:20|34930.9|34910.9|34931.6|34911.6|34934.4|34914.4|34930.9|34910.9|31
1649851890000|2022-04-13 12:11:30|34931.8|34911.8|34935.4|34915.4|34937|34917|34931.8|34911.8|29
1649851900000|2022-04-13 12:11:40|34935.9|34915.9|34933.8|34913.8|34936.4|34916.4|34933.1|34913.1|23
1649851910000|2022-04-13 12:11:50|34934.1|34914.1|34938.9|34918.9|34940.2|34920.2|34932.8|34912.8|23
1649851920000|2022-04-13 12:12:00|34939.9|34919.9|34938.5|34918.5|34940|34920|34936.5|34916.5|28
1649851930000|2022-04-13 12:12:10|34938.4|34918.4|34935.2|34915.2|34938.4|34918.4|34934.5|34914.5|30
1649851940000|2022-04-13 12:12:20|34934.9|34914.9|34935.7|34915.7|34936.7|34916.7|34934.8|34914.8|22
1649851950000|2022-04-13 12:12:30|34935.6|34915.6|34937.7|34917.7|34938.3|34918.3|34934|34914|29
1649851960000|2022-04-13 12:12:40|34933.8|34913.8|34934.8|34914.8|34935.5|34915.5|34931.2|34911.2|30
1649851970000|2022-04-13 12:12:50|34934.3|34914.3|34957.8|34937.8|34959.2|34939.2|34934.1|34914.1|30
1649851980000|2022-04-13 12:13:00|34957.6|34937.6|34959.4|34939.4|34959.4|34939.4|34955.7|34935.7|32
1649851990000|2022-04-13 12:13:10|34959.2|34939.2|34961.7|34941.7|34961.7|34941.7|34957.6|34937.6|29
1649852000000|2022-04-13 12:13:20|34961.6|34941.6|34962.5|34942.5|34963.7|34943.7|34960.5|34940.5|23
1649852010000|2022-04-13 12:13:30|34961.5|34941.5|34961.8|34941.8|34962.3|34942.3|34960.4|34940.4|17
1649852020000|2022-04-13 12:13:40|34963.3|34943.3|34960.6|34940.6|34964.1|34944.1|34960.6|34940.6|18
1649852030000|2022-04-13 12:13:50|34962.4|34942.4|34964.5|34944.5|34965.4|34945.4|34962.3|34942.3|34
1649852040000|2022-04-13 12:14:00|34962.7|34942.7|34968.4|34948.4|34970.8|34950.8|34961.5|34941.5|31
1649852050000|2022-04-13 12:14:10|34965|34945|34968.7|34948.7|34971.5|34951.5|34964.5|34944.5|31
1649852060000|2022-04-13 12:14:20|34969.8|34949.8|34966.1|34946.1|34969.8|34949.8|34964.8|34944.8|34
1649852070000|2022-04-13 12:14:30|34965.9|34945.9|34966.7|34946.7|34967.9|34947.9|34965.7|34945.7|26
1649852080000|2022-04-13 12:14:40|34966.9|34946.9|34968.6|34948.6|34970.6|34950.6|34965|34945|27
1649852090000|2022-04-13 12:14:50|34969.3|34949.3|34967.1|34947.1|34969.3|34949.3|34966.1|34946.1|34
1649852100000|2022-04-13 12:15:00|34967.7|34947.7|34975.3|34955.3|34975.5|34955.5|34967.7|34947.7|34
1649852110000|2022-04-13 12:15:10|34974.1|34954.1|34975|34955|34975.9|34955.9|34973.6|34953.6|29
1649852120000|2022-04-13 12:15:20|34975.6|34955.6|34973.5|34953.5|34976.5|34956.5|34972.7|34952.7|30
1649852130000|2022-04-13 12:15:30|34973.2|34953.2|34973.7|34953.7|34975.8|34955.8|34973.2|34953.2|25
1649852140000|2022-04-13 12:15:40|34967.9|34947.9|34969.3|34949.3|34972.3|34952.3|34967.9|34947.9|28
1649852150000|2022-04-13 12:15:50|34969.4|34949.4|34967.9|34947.9|34969.8|34949.8|34967.9|34947.9|24
1649852160000|2022-04-13 12:16:00|34968.3|34948.3|34967.4|34947.4|34968.4|34948.4|34967.4|34947.4|24
1649852170000|2022-04-13 12:16:10|34970.4|34950.4|34968.6|34948.6|34970.4|34950.4|34967|34947|24
1649852180000|2022-04-13 12:16:20|34968.4|34948.4|34963.7|34943.7|34969.1|34949.1|34961.5|34941.5|30
1649852190000|2022-04-13 12:16:30|34963.6|34943.6|34966.4|34946.4|34970.9|34950.9|34963|34943|30
1649852200000|2022-04-13 12:16:40|34968.2|34948.2|34966.1|34946.1|34968.7|34948.7|34964.8|34944.8|34
1649852210000|2022-04-13 12:16:50|34965.5|34945.5|34967.1|34947.1|34968.5|34948.5|34964|34944|28
1649852220000|2022-04-13 12:17:00|34967.3|34947.3|34966.9|34946.9|34967.8|34947.8|34965.2|34945.2|27
1649852230000|2022-04-13 12:17:10|34966.7|34946.7|34966.4|34946.4|34967.5|34947.5|34964.9|34944.9|23
1649852240000|2022-04-13 12:17:20|34965.7|34945.7|34967.5|34947.5|34967.5|34947.5|34964.7|34944.7|20
1649852250000|2022-04-13 12:17:30|34969|34949|34970.8|34950.8|34975.6|34955.6|34969|34949|27
1649852260000|2022-04-13 12:17:40|34971.3|34951.3|34965.5|34945.5|34972|34952|34965.5|34945.5|24
1649852270000|2022-04-13 12:17:50|34967.5|34947.5|34965.5|34945.5|34969.7|34949.7|34964.4|34944.4|27
1649852280000|2022-04-13 12:18:00|34966.1|34946.1|34965.4|34945.4|34966.1|34946.1|34963.1|34943.1|24
1649852290000|2022-04-13 12:18:10|34948|34928|34942.8|34922.8|34968.3|34928|34937.7|34902.7|33
1649852300000|2022-04-13 12:18:20|34943.3|34923.3|34944.8|34924.8|34977.6|34925.5|34937.1|34904.9|26
1649852310000|2022-04-13 12:18:30|34943.3|34923.3|34945.3|34925.3|34945.3|34925.3|34941.4|34921.4|32
1649852320000|2022-04-13 12:18:40|34945.2|34925.2|34950.9|34930.9|34951.6|34931.6|34945.2|34925.2|23
1649852330000|2022-04-13 12:18:50|34951.3|34931.3|34946.6|34926.6|34951.3|34931.3|34945.6|34925.6|20
1649852340000|2022-04-13 12:19:00|34945.8|34925.8|34945.4|34925.4|34946.7|34926.7|34943.1|34923.1|26
1649852350000|2022-04-13 12:19:10|34945.3|34925.3|34947.1|34927.1|34947.1|34927.1|34943.3|34923.3|28
1649852360000|2022-04-13 12:19:20|34947.3|34927.3|34945.1|34925.1|34948.7|34928.7|34944.3|34924.3|24
1649852370000|2022-04-13 12:19:30|34945.3|34925.3|34945.3|34925.3|34946.3|34926.3|34945|34925|21
1649852380000|2022-04-13 12:19:40|34945.6|34925.6|34943.6|34923.6|34945.8|34925.8|34942.6|34922.6|22
1649852390000|2022-04-13 12:19:50|34943.7|34923.7|34949.4|34929.4|34951|34931|34943.6|34923.6|24
1649852400000|2022-04-13 12:20:00|34949.6|34929.6|34952.7|34932.7|34958|34938|34949.6|34929.6|33
1649852410000|2022-04-13 12:20:10|34953.4|34933.4|34952.7|34932.7|34953.9|34933.9|34950.9|34930.9|27
1649852420000|2022-04-13 12:20:20|34952.5|34932.5|34951.1|34931.1|34954.2|34934.2|34951.1|34931.1|27
1649852430000|2022-04-13 12:20:30|34952.3|34932.3|34950.6|34930.6|34952.9|34932.9|34950.1|34930.1|29
1649852440000|2022-04-13 12:20:40|34950.8|34930.8|34952.1|34932.1|34953|34933|34949|34929|32
1649852450000|2022-04-13 12:20:50|34952.6|34932.6|34952.8|34932.8|34954|34934|34951.3|34931.3|26
1649852460000|2022-04-13 12:21:00|34953.4|34933.4|34952.6|34932.6|34954.2|34934.2|34948.9|34928.9|34
1649852470000|2022-04-13 12:21:10|34952.1|34932.1|34952.2|34932.2|34953.4|34933.4|34951.8|34931.8|29
1649852480000|2022-04-13 12:21:20|34951.4|34931.4|34949.1|34929.1|34952.1|34932.1|34949.1|34929.1|31
1649852490000|2022-04-13 12:21:30|34949.5|34929.5|34946.5|34926.5|34951.5|34931.5|34943.5|34923.5|35
1649852500000|2022-04-13 12:21:40|34947.5|34927.5|34948|34928|34949.9|34929.9|34946.2|34926.2|23
1649852510000|2022-04-13 12:21:50|34948.8|34928.8|34947.2|34927.2|34949.1|34929.1|34946.1|34926.1|20
1649852520000|2022-04-13 12:22:00|34947.1|34927.1|34947.9|34927.9|34947.9|34927.9|34944.5|34924.5|23
1649852530000|2022-04-13 12:22:10|34948.6|34928.6|34950.9|34930.9|34952.5|34932.5|34945.9|34925.9|38
1649852540000|2022-04-13 12:22:20|34952.4|34932.4|34955.2|34935.2|34955.2|34935.2|34952.4|34932.4|31
1649852550000|2022-04-13 12:22:30|34955|34935|34951.9|34931.9|34955.4|34935.4|34951.5|34931.5|27
1649852560000|2022-04-13 12:22:40|34952.4|34932.4|34955.1|34935.1|34955.1|34935.1|34952.4|34932.4|21
1649852570000|2022-04-13 12:22:50|34954.3|34934.3|34954.3|34934.3|34954.8|34934.8|34952.7|34932.7|28
1649852580000|2022-04-13 12:23:00|34954.5|34934.5|34954.2|34934.2|34954.6|34934.6|34951.4|34931.4|22
1649852590000|2022-04-13 12:23:10|34954.5|34934.5|34955.1|34935.1|34956.8|34936.8|34951.4|34931.4|26
1649852600000|2022-04-13 12:23:20|34956|34936|34958|34938|34959|34939|34953.9|34933.9|30
1649852610000|2022-04-13 12:23:30|34956.5|34936.5|34956.1|34936.1|34959.3|34939.3|34954.7|34934.7|29
1649852620000|2022-04-13 12:23:40|34956.8|34936.8|34956.2|34936.2|34957.7|34937.7|34954|34934|22
1649852630000|2022-04-13 12:23:50|34956.1|34936.1|34953.8|34933.8|34956.1|34936.1|34952.2|34932.2|27
1649852640000|2022-04-13 12:24:00|34953|34933|34953.8|34933.8|34954.5|34934.5|34951.8|34931.8|23
1649852650000|2022-04-13 12:24:10|34953.5|34933.5|34954|34934|34955.2|34935.2|34951.6|34931.6|31
1649852660000|2022-04-13 12:24:20|34954.4|34934.4|34954.8|34934.8|34955.7|34935.7|34953.8|34933.8|29
1649852670000|2022-04-13 12:24:30|34954.6|34934.6|34951.7|34931.7|34955.3|34935.3|34951.7|34931.7|25
1649852680000|2022-04-13 12:24:40|34952.1|34932.1|34954.1|34934.1|34955.3|34935.3|34952.1|34932.1|28
1649852690000|2022-04-13 12:24:50|34955.1|34935.1|34956.8|34936.8|34958.4|34938.4|34953.6|34933.6|32
1649852700000|2022-04-13 12:25:00|34956.6|34936.6|34958.9|34938.9|34961.1|34941.1|34956.5|34936.5|34
1649852710000|2022-04-13 12:25:10|34960.8|34940.8|34959.5|34939.5|34961.1|34941.1|34958.8|34938.8|30
1649852720000|2022-04-13 12:25:20|34958.8|34938.8|34961.8|34941.8|34962.7|34942.7|34958.8|34938.8|29
1649852730000|2022-04-13 12:25:30|34961.6|34941.6|34961.8|34941.8|34964.5|34944.5|34961.3|34941.3|24
1649852740000|2022-04-13 12:25:40|34962|34942|34963.4|34943.4|34963.4|34943.4|34961.2|34941.2|26
1649852750000|2022-04-13 12:25:50|34962.9|34942.9|34962.6|34942.6|34963.8|34943.8|34961.3|34941.3|28
1649852760000|2022-04-13 12:26:00|34963.1|34943.1|34961.2|34941.2|34963.1|34943.1|34959.3|34939.3|30
1649852770000|2022-04-13 12:26:10|34962.4|34942.4|34961.9|34941.9|34962.5|34942.5|34960.2|34940.2|31
1649852780000|2022-04-13 12:26:20|34962.1|34942.1|34967|34947|34970.2|34950.2|34961.4|34941.4|28
1649852790000|2022-04-13 12:26:30|34966|34946|34967.8|34947.8|34969.7|34949.7|34965.8|34945.8|34
1649852800000|2022-04-13 12:26:40|34967.9|34947.9|34967.2|34947.2|34968.8|34948.8|34966.7|34946.7|26
1649852810000|2022-04-13 12:26:50|34967.1|34947.1|34966.2|34946.2|34968.1|34948.1|34964.5|34944.5|19
1649852820000|2022-04-13 12:27:00|34966.6|34946.6|34958.9|34938.9|34967.2|34947.2|34958.9|34938.9|33
1649852830000|2022-04-13 12:27:10|34961.5|34941.5|34960.7|34940.7|34962.2|34942.2|34956.5|34936.5|35
1649852840000|2022-04-13 12:27:20|34961.2|34941.2|34959.5|34939.5|34961.3|34941.3|34958.5|34938.5|23
1649852850000|2022-04-13 12:27:30|34961.2|34941.2|34965.2|34945.2|34965.2|34945.2|34960.7|34940.7|22
1649852860000|2022-04-13 12:27:40|34962.4|34942.4|34965.7|34945.7|34966.5|34946.5|34962|34942|26
1649852870000|2022-04-13 12:27:50|34966.2|34946.2|34966.5|34946.5|34968.2|34948.2|34964.1|34944.1|29
1649852880000|2022-04-13 12:28:00|34965.7|34945.7|34964.5|34944.5|34966.8|34946.8|34960.6|34940.6|33
1649852890000|2022-04-13 12:28:10|34965.1|34945.1|34962.7|34942.7|34965.1|34945.1|34960.4|34940.4|20
1649852900000|2022-04-13 12:28:20|34961.2|34941.2|34963.2|34943.2|34963.3|34943.3|34961.2|34941.2|15
1649852910000|2022-04-13 12:28:30|34962.8|34942.8|34963|34943|34965.2|34945.2|34961.6|34941.6|21
1649852920000|2022-04-13 12:28:40|34962.9|34942.9|34963.5|34943.5|34965.9|34945.9|34962.2|34942.2|21
1649852930000|2022-04-13 12:28:50|34963.8|34943.8|34965.2|34945.2|34966.5|34946.5|34961.8|34941.8|27
1649852940000|2022-04-13 12:29:00|34965.3|34945.3|34964.3|34944.3|34966.9|34946.9|34963|34943|20
1649852950000|2022-04-13 12:29:10|34965.2|34945.2|34965|34945|34965.5|34945.5|34959.3|34939.3|21
1649852960000|2022-04-13 12:29:20|34965.6|34945.6|34965.4|34945.4|34969.4|34949.4|34961.2|34941.2|19
1649852970000|2022-04-13 12:29:30|34966.9|34946.9|34964.3|34944.3|34969.1|34949.1|34959.2|34939.2|28
1649852980000|2022-04-13 12:29:40|34962.8|34942.8|34962.5|34942.5|34965|34945|34960.3|34940.3|25
1649852990000|2022-04-13 12:29:50|34964|34944|34966.5|34946.5|34966.7|34946.7|34962.6|34942.6|23
1649853000000|2022-04-13 12:30:00|34966.4|34946.4|34995.8|34945.8|35003.9|34949.2|34965.6|34934.8|36
1649853010000|2022-04-13 12:30:10|34996.5|34946.5|34973.6|34953.6|34996.5|34956.7|34969.9|34934|37
1649853020000|2022-04-13 12:30:20|34973.3|34953.3|34984.4|34964.4|34984.4|34964.4|34967.7|34947.7|38
1649853030000|2022-04-13 12:30:30|34983.6|34963.6|34980.2|34960.2|34988.8|34968.8|34977.4|34957.4|35
1649853040000|2022-04-13 12:30:40|34978|34958|34982.9|34962.9|34983.9|34963.9|34971.7|34951.7|37
1649853050000|2022-04-13 12:30:50|34981.4|34961.4|34983.7|34963.7|34983.7|34963.7|34977|34957|39
1649853060000|2022-04-13 12:31:00|34984|34964|34978.1|34958.1|34984|34964|34978.1|34958.1|39
1649853070000|2022-04-13 12:31:10|34980|34960|34982.8|34962.8|34984.5|34964.5|34977.7|34957.7|36
1649853080000|2022-04-13 12:31:20|34982.7|34962.7|34983.8|34963.8|34984.3|34964.3|34980.6|34960.6|29
1649853090000|2022-04-13 12:31:30|34983.7|34963.7|34987.3|34967.3|34987.9|34967.9|34983.5|34963.5|29
1649853100000|2022-04-13 12:31:40|34987.6|34967.6|34984.5|34964.5|34991.6|34971.6|34982.8|34962.8|37
1649853110000|2022-04-13 12:31:50|34984.8|34964.8|34987.8|34967.8|34987.8|34967.8|34984.5|34964.5|33
1649853120000|2022-04-13 12:32:00|34987.2|34967.2|34977.8|34957.8|34988.6|34968.6|34967.2|34947.2|38
1649853130000|2022-04-13 12:32:10|34976.7|34956.7|34962.8|34942.8|34976.8|34956.8|34961.9|34941.9|35
1649853140000|2022-04-13 12:32:20|34961.6|34941.6|34959.5|34939.5|34961.9|34941.9|34954.6|34934.6|36
1649853150000|2022-04-13 12:32:30|34959.9|34939.9|34961.9|34941.9|34962|34942|34959.1|34939.1|32
1649853160000|2022-04-13 12:32:40|34961.7|34941.7|34958.6|34938.6|34964.1|34944.1|34957.8|34937.8|35
1649853170000|2022-04-13 12:32:50|34959.3|34939.3|34961.8|34941.8|34961.8|34941.8|34959.2|34939.2|33
1649853180000|2022-04-13 12:33:00|34963.1|34943.1|34960.1|34940.1|34963.4|34943.4|34958.1|34938.1|35
1649853190000|2022-04-13 12:33:10|34959.9|34939.9|34958.7|34938.7|34960.6|34940.6|34956.6|34936.6|25
1649853200000|2022-04-13 12:33:20|34959.8|34939.8|34959|34939|34959.8|34939.8|34957.5|34937.5|25
1649853210000|2022-04-13 12:33:30|34959.4|34939.4|34961|34941|34962.3|34942.3|34957.4|34937.4|32
1649853220000|2022-04-13 12:33:40|34961.1|34941.1|34957.9|34937.9|34961.4|34941.4|34956.1|34936.1|31
1649853230000|2022-04-13 12:33:50|34957.5|34937.5|34959.9|34939.9|34959.9|34939.9|34957.4|34937.4|22
1649853240000|2022-04-13 12:34:00|34963.3|34943.3|34964.4|34944.4|34967|34947|34963.2|34943.2|30
1649853250000|2022-04-13 12:34:10|34965.4|34945.4|34961.1|34941.1|34965.4|34945.4|34960.5|34940.5|29
1649853260000|2022-04-13 12:34:20|34960.9|34940.9|34962.4|34942.4|34962.9|34942.9|34959.7|34939.7|31
1649853270000|2022-04-13 12:34:30|34959.2|34939.2|34964|34944|34964|34944|34956.2|34936.2|27
1649853280000|2022-04-13 12:34:40|34961.6|34941.6|34961.8|34941.8|34966|34946|34959.2|34939.2|28
1649853290000|2022-04-13 12:34:50|34962.5|34942.5|34961.3|34941.3|34966|34946|34956.6|34936.6|28
1649853300000|2022-04-13 12:35:00|34959.7|34939.7|34960.8|34940.8|34960.8|34940.8|34957|34937|31
1649853310000|2022-04-13 12:35:10|34960.5|34940.5|34965|34945|34967.5|34947.5|34959|34939|28
1649853320000|2022-04-13 12:35:20|34965.4|34945.4|34963.5|34943.5|34966.4|34946.4|34962.6|34942.6|27
1649853330000|2022-04-13 12:35:30|34964|34944|34962.9|34942.9|34964.9|34944.9|34962.6|34942.6|23
1649853340000|2022-04-13 12:35:40|34963.1|34943.1|34959.5|34939.5|34963.5|34943.5|34953.8|34933.8|27
1649853350000|2022-04-13 12:35:50|34961.7|34941.7|34962.8|34942.8|34964.5|34944.5|34959|34939|30
1649853360000|2022-04-13 12:36:00|34963|34943|34963.3|34943.3|34965.4|34945.4|34962.3|34942.3|27
1649853370000|2022-04-13 12:36:10|34963|34943|34961|34941|34964.4|34944.4|34958.8|34938.8|26
1649853380000|2022-04-13 12:36:20|34961.3|34941.3|34954.6|34934.6|34962|34942|34953.5|34933.5|32
1649853390000|2022-04-13 12:36:30|34954.3|34934.3|34950.9|34930.9|34955.2|34935.2|34950.4|34930.4|32
1649853400000|2022-04-13 12:36:40|34950.4|34930.4|34949.1|34929.1|34951.9|34931.9|34946.3|34926.3|35
1649853410000|2022-04-13 12:36:50|34948.4|34928.4|34949.3|34929.3|34949.7|34929.7|34947.5|34927.5|27
1649853420000|2022-04-13 12:37:00|34949.7|34929.7|34956.8|34936.8|34957|34937|34948.9|34928.9|30
1649853430000|2022-04-13 12:37:10|34957.4|34937.4|34954.8|34934.8|34957.9|34937.9|34953.8|34933.8|25
1649853440000|2022-04-13 12:37:20|34955.1|34935.1|34953.9|34933.9|34955.8|34935.8|34953.3|34933.3|15
1649853450000|2022-04-13 12:37:30|34953.5|34933.5|34950.1|34930.1|34955.1|34935.1|34948|34928|26
1649853460000|2022-04-13 12:37:40|34951.5|34931.5|34950.3|34930.3|34955.9|34935.9|34949|34929|23
1649853470000|2022-04-13 12:37:50|34950.5|34930.5|34948.3|34928.3|34951.8|34931.8|34944.6|34924.6|27
1649853480000|2022-04-13 12:38:00|34948.8|34928.8|34950|34930|34952.2|34932.2|34947.2|34927.2|21
1649853490000|2022-04-13 12:38:10|34950.5|34930.5|34943.2|34923.2|34950.5|34930.5|34942.6|34922.6|26
1649853500000|2022-04-13 12:38:20|34943.1|34923.1|34939.9|34919.9|34944.4|34924.4|34938.7|34918.7|11
1649853510000|2022-04-13 12:38:30|34945.7|34925.7|34944.5|34924.5|34947.4|34927.4|34942.3|34922.3|32
1649853520000|2022-04-13 12:38:40|34943.7|34923.7|34947.5|34927.5|34947.5|34927.5|34940.5|34920.5|32
1649853530000|2022-04-13 12:38:50|34946.3|34926.3|34945.8|34925.8|34947.5|34927.5|34945.2|34925.2|25
1649853540000|2022-04-13 12:39:00|34945.6|34925.6|34946.7|34926.7|34948.5|34928.5|34938.1|34918.1|30
1649853550000|2022-04-13 12:39:10|34947.1|34927.1|34944.3|34924.3|34947.1|34927.1|34941.5|34921.5|25
1649853560000|2022-04-13 12:39:20|34943.6|34923.6|34940.9|34920.9|34945|34925|34939.7|34919.7|26
1649853570000|2022-04-13 12:39:30|34941.1|34921.1|34940.6|34920.6|34943.4|34923.4|34935|34915|30
1649853580000|2022-04-13 12:39:40|34938.4|34918.4|34941.4|34921.4|34942.6|34922.6|34937.5|34917.5|31
1649853590000|2022-04-13 12:39:50|34939|34919|34939.8|34919.8|34941.4|34921.4|34938.2|34918.2|30
1649853600000|2022-04-13 12:40:00|34939.2|34919.2|34938.1|34918.1|34945.1|34925.1|34937.9|34917.9|29
1649853610000|2022-04-13 12:40:10|34938.5|34918.5|34939.2|34919.2|34942.9|34922.9|34938.5|34918.5|30
1649853620000|2022-04-13 12:40:20|34937.2|34917.2|34940.6|34920.6|34941.1|34921.1|34936.9|34916.9|26
1649853630000|2022-04-13 12:40:30|34941.2|34921.2|34936.5|34916.5|34941.2|34921.2|34933.7|34913.7|29
1649853640000|2022-04-13 12:40:40|34934.8|34914.8|34932.3|34912.3|34937.2|34917.2|34931|34911|30
1649853650000|2022-04-13 12:40:50|34932.5|34912.5|34928.2|34908.2|34933|34913|34927.2|34907.2|36
1649853660000|2022-04-13 12:41:00|34925.7|34905.7|34920.7|34900.7|34929.7|34909.7|34918.5|34898.5|37
1649853670000|2022-04-13 12:41:10|34919.7|34899.7|34923.8|34903.8|34924.1|34904.1|34917.1|34897.1|37
1649853680000|2022-04-13 12:41:20|34925|34905|34922.9|34902.9|34925.8|34905.8|34922.4|34902.4|27
1649853690000|2022-04-13 12:41:30|34922.7|34902.7|34917.5|34897.5|34922.7|34902.7|34917.5|34897.5|29
1649853700000|2022-04-13 12:41:40|34922|34902|34913.2|34893.2|34923.5|34903.5|34905.5|34885.5|35
1649853710000|2022-04-13 12:41:50|34912.1|34892.1|34902.5|34882.5|34913.8|34893.8|34889.9|34869.9|38
1649853720000|2022-04-13 12:42:00|34899.3|34879.3|34900.1|34880.1|34930.3|34886|34899.3|34865.1|30
1649853730000|2022-04-13 12:42:10|34899.8|34879.8|34900.5|34880.5|34901.2|34881.2|34898.9|34878.9|25
1649853740000|2022-04-13 12:42:20|34900.9|34880.9|34900|34880|34901.7|34881.7|34899.9|34879.9|19
1649853750000|2022-04-13 12:42:30|34899.7|34879.7|34899.2|34879.2|34900.6|34880.6|34894.9|34874.9|30
1649853760000|2022-04-13 12:42:40|34899.5|34879.5|34899.8|34879.8|34899.8|34879.8|34894.7|34874.7|25
1649853770000|2022-04-13 12:42:50|34900.5|34880.5|34894.9|34874.9|34901.1|34881.1|34894.9|34874.9|30
1649853780000|2022-04-13 12:43:00|34895.6|34875.6|34895.9|34875.9|34896.6|34876.6|34894.8|34874.8|20
1649853790000|2022-04-13 12:43:10|34896.6|34876.6|34893.8|34873.8|34897.4|34877.4|34893.5|34873.5|22
1649853800000|2022-04-13 12:43:20|34894.3|34874.3|34889.6|34869.6|34896|34876|34889.6|34869.6|34
1649853810000|2022-04-13 12:43:30|34889.7|34869.7|34892.6|34872.6|34893.4|34873.4|34889.6|34869.6|30
1649853820000|2022-04-13 12:43:40|34892.7|34872.7|34894.9|34874.9|34895.6|34875.6|34892.5|34872.5|23
1649853830000|2022-04-13 12:43:50|34894.5|34874.5|34893.9|34873.9|34894.9|34874.9|34892.1|34872.1|25
1649853840000|2022-04-13 12:44:00|34894.7|34874.7|34900|34880|34905.9|34885.9|34893|34873|37
1649853850000|2022-04-13 12:44:10|34900.4|34880.4|34901.5|34881.5|34902.2|34882.2|34898.7|34878.7|28
1649853860000|2022-04-13 12:44:20|34900.7|34880.7|34899.3|34879.3|34901.2|34881.2|34897.6|34877.6|27
1649853870000|2022-04-13 12:44:30|34900.1|34880.1|34895.2|34875.2|34900.5|34880.5|34892.8|34872.8|30
1649853880000|2022-04-13 12:44:40|34895.3|34875.3|34896|34876|34896.8|34876.8|34893.8|34873.8|28
1649853890000|2022-04-13 12:44:50|34895.9|34875.9|34898.9|34878.9|34899.7|34879.7|34895.9|34875.9|23
1649853900000|2022-04-13 12:45:00|34898.8|34878.8|34901.7|34881.7|34902.7|34882.7|34897.1|34877.1|32
1649853910000|2022-04-13 12:45:10|34900.5|34880.5|34901.8|34881.8|34903|34883|34900.5|34880.5|28
1649853920000|2022-04-13 12:45:20|34902|34882|34903.9|34883.9|34906.1|34886.1|34900.8|34880.8|31
1649853930000|2022-04-13 12:45:30|34903.6|34883.6|34898.6|34878.6|34904.3|34884.3|34895.8|34875.8|32
1649853940000|2022-04-13 12:45:40|34899.3|34879.3|34897.5|34877.5|34900.2|34880.2|34895.9|34875.9|27
1649853950000|2022-04-13 12:45:50|34897.3|34877.3|34896.7|34876.7|34898.8|34878.8|34896.1|34876.1|28
1649853960000|2022-04-13 12:46:00|34897|34877|34897.1|34877.1|34899.7|34879.7|34896.6|34876.6|26
1649853970000|2022-04-13 12:46:10|34898.1|34878.1|34898.2|34878.2|34899.6|34879.6|34897.4|34877.4|22
1649853980000|2022-04-13 12:46:20|34898.3|34878.3|34896.6|34876.6|34899.9|34879.9|34896.6|34876.6|20
1649853990000|2022-04-13 12:46:30|34898.3|34878.3|34900.6|34880.6|34900.8|34880.8|34898.3|34878.3|20
1649854000000|2022-04-13 12:46:40|34900.2|34880.2|34898.9|34878.9|34900.9|34880.9|34898.9|34878.9|24
1649854010000|2022-04-13 12:46:50|34897.5|34877.5|34898.7|34878.7|34900.4|34880.4|34897.5|34877.5|31
1649854020000|2022-04-13 12:47:00|34899.2|34879.2|34897.7|34877.7|34899.3|34879.3|34896.9|34876.9|25
1649854030000|2022-04-13 12:47:10|34897.2|34877.2|34898.7|34878.7|34900.2|34880.2|34893.4|34873.4|24
1649854040000|2022-04-13 12:47:20|34899.1|34879.1|34897.6|34877.6|34899.7|34879.7|34895.7|34875.7|27
1649854050000|2022-04-13 12:47:30|34897.7|34877.7|34901.5|34881.5|34902.5|34882.5|34897.7|34877.7|29
1649854060000|2022-04-13 12:47:40|34902|34882|34896.3|34876.3|34902|34882|34896.3|34876.3|30
1649854070000|2022-04-13 12:47:50|34896.5|34876.5|34894.3|34874.3|34897.7|34877.7|34894.3|34874.3|28
1649854080000|2022-04-13 12:48:00|34894.6|34874.6|34896.9|34876.9|34897|34877|34893.6|34873.6|25
1649854090000|2022-04-13 12:48:10|34897.1|34877.1|34899|34879|34899.1|34879.1|34895.3|34875.3|19
1649854100000|2022-04-13 12:48:20|34900.7|34880.7|34897.4|34877.4|34900.7|34880.7|34896.5|34876.5|26
1649854110000|2022-04-13 12:48:30|34897.3|34877.3|34896.4|34876.4|34898.6|34878.6|34895.7|34875.7|12
1649854120000|2022-04-13 12:48:40|34896.1|34876.1|34898|34878|34898|34878|34895.1|34875.1|21
1649854130000|2022-04-13 12:48:50|34898.1|34878.1|34897.2|34877.2|34898.9|34878.9|34897|34877|24
1649854140000|2022-04-13 12:49:00|34897.3|34877.3|34897.8|34877.8|34900.6|34880.6|34896.7|34876.7|29
1649854150000|2022-04-13 12:49:10|34898|34878|34899|34879|34899.8|34879.8|34897.9|34877.9|19
1649854160000|2022-04-13 12:49:20|34898.8|34878.8|34899.7|34879.7|34900.2|34880.2|34898.4|34878.4|24
1649854170000|2022-04-13 12:49:30|34899.4|34879.4|34898.5|34878.5|34899.6|34879.6|34898.1|34878.1|26
1649854180000|2022-04-13 12:49:40|34899.2|34879.2|34895.4|34875.4|34901.2|34881.2|34895.4|34875.4|27
1649854190000|2022-04-13 12:49:50|34897.3|34877.3|34897.5|34877.5|34898.9|34878.9|34896|34876|28
1649854200000|2022-04-13 12:50:00|34897|34877|34896.8|34876.8|34899.1|34879.1|34895.8|34875.8|29
1649854210000|2022-04-13 12:50:10|34895.9|34875.9|34897.8|34877.8|34897.8|34877.8|34892.5|34872.5|32
1649854220000|2022-04-13 12:50:20|34894.9|34874.9|34895.2|34875.2|34896.6|34876.6|34894.5|34874.5|21
1649854230000|2022-04-13 12:50:30|34895.1|34875.1|34898.1|34878.1|34899.1|34879.1|34895.1|34875.1|22
1649854240000|2022-04-13 12:50:40|34902.2|34882.2|34903.4|34883.4|34903.4|34883.4|34899.2|34879.2|26
1649854250000|2022-04-13 12:50:50|34903.1|34883.1|34902.8|34882.8|34903.7|34883.7|34901.7|34881.7|24
1649854260000|2022-04-13 12:51:00|34902.7|34882.7|34902.4|34882.4|34903.2|34883.2|34901.6|34881.6|20
1649854270000|2022-04-13 12:51:10|34902.8|34882.8|34903.1|34883.1|34904.5|34884.5|34901.2|34881.2|32
1649854280000|2022-04-13 12:51:20|34904.5|34884.5|34897|34877|34904.5|34884.5|34896.9|34876.9|33
1649854290000|2022-04-13 12:51:30|34897.3|34877.3|34897.8|34877.8|34898.7|34878.7|34894.2|34874.2|20
1649854300000|2022-04-13 12:51:40|34897.9|34877.9|34898.6|34878.6|34898.6|34878.6|34893.3|34873.3|28
1649854310000|2022-04-13 12:51:50|34894.6|34874.6|34897.4|34877.4|34897.5|34877.5|34894.6|34874.6|24
1649854320000|2022-04-13 12:52:00|34897.7|34877.7|34896.4|34876.4|34897.7|34877.7|34895.7|34875.7|14
1649854330000|2022-04-13 12:52:10|34896.5|34876.5|34895.7|34875.7|34897.9|34877.9|34895.5|34875.5|19
1649854340000|2022-04-13 12:52:20|34896.7|34876.7|34892.5|34872.5|34897.7|34877.7|34891.8|34871.8|26
1649854350000|2022-04-13 12:52:30|34892.9|34872.9|34899|34879|34899|34879|34892.7|34872.7|30
1649854360000|2022-04-13 12:52:40|34897.7|34877.7|34896.3|34876.3|34899.4|34879.4|34896.3|34876.3|29
1649854370000|2022-04-13 12:52:50|34896.2|34876.2|34895.1|34875.1|34896.3|34876.3|34894.6|34874.6|28
1649854380000|2022-04-13 12:53:00|34895.6|34875.6|34898.3|34878.3|34898.3|34878.3|34894.6|34874.6|19
1649854390000|2022-04-13 12:53:10|34898.1|34878.1|34898.6|34878.6|34899.3|34879.3|34896.2|34876.2|25
1649854400000|2022-04-13 12:53:20|34898.4|34878.4|34900.3|34880.3|34900.7|34880.7|34896.9|34876.9|21
1649854410000|2022-04-13 12:53:30|34897.2|34877.2|34899.6|34879.6|34900.5|34880.5|34897.2|34877.2|26
1649854420000|2022-04-13 12:53:40|34899.3|34879.3|34896.6|34876.6|34899.3|34879.3|34891.9|34871.9|26
1649854430000|2022-04-13 12:53:50|34896.3|34876.3|34893.3|34873.3|34897.4|34877.4|34891.2|34871.2|29
1649854440000|2022-04-13 12:54:00|34893.5|34873.5|34893.3|34873.3|34894.9|34874.9|34890.8|34870.8|33
1649854450000|2022-04-13 12:54:10|34893.7|34873.7|34889.4|34869.4|34893.7|34873.7|34888.7|34868.7|28
1649854460000|2022-04-13 12:54:20|34889.2|34869.2|34889.2|34869.2|34892.6|34872.6|34889.1|34869.1|34
1649854470000|2022-04-13 12:54:30|34889.1|34869.1|34887.4|34867.4|34891.1|34871.1|34887.4|34867.4|27
1649854480000|2022-04-13 12:54:40|34887.8|34867.8|34887.6|34867.6|34889.7|34869.7|34885.4|34865.4|26
1649854490000|2022-04-13 12:54:50|34887.2|34867.2|34888.2|34868.2|34888.2|34868.2|34883.9|34863.9|28
1649854500000|2022-04-13 12:55:00|34888.1|34868.1|34888.8|34868.8|34889.6|34869.6|34887.3|34867.3|31
1649854510000|2022-04-13 12:55:10|34887.9|34867.9|34889.8|34869.8|34889.8|34869.8|34887.1|34867.1|25
1649854520000|2022-04-13 12:55:20|34889.2|34869.2|34898.2|34878.2|34898.7|34878.7|34889.2|34869.2|32
1649854530000|2022-04-13 12:55:30|34899.3|34879.3|34898.1|34878.1|34901.4|34881.4|34896.7|34876.7|31
1649854540000|2022-04-13 12:55:40|34898.6|34878.6|34896|34876|34898.9|34878.9|34895.6|34875.6|24
1649854550000|2022-04-13 12:55:50|34895.8|34875.8|34892.7|34872.7|34896.7|34876.7|34889|34869|28
1649854560000|2022-04-13 12:56:00|34891|34871|34886.2|34866.2|34892.3|34872.3|34885|34865|31
1649854570000|2022-04-13 12:56:10|34885.9|34865.9|34884.1|34864.1|34886.3|34866.3|34883.8|34863.8|28
1649854580000|2022-04-13 12:56:20|34884.8|34864.8|34883.9|34863.9|34885.5|34865.5|34883.1|34863.1|21
1649854590000|2022-04-13 12:56:30|34883.6|34863.6|34887.5|34867.5|34889.8|34869.8|34883.6|34863.6|25
1649854600000|2022-04-13 12:56:40|34886.8|34866.8|34888.6|34868.6|34889.5|34869.5|34886.5|34866.5|28
1649854610000|2022-04-13 12:56:50|34888.5|34868.5|34889|34869|34890|34870|34887.9|34867.9|31
1649854620000|2022-04-13 12:57:00|34887.7|34867.7|34893.2|34873.2|34894.1|34874.1|34887.7|34867.7|17
1649854630000|2022-04-13 12:57:10|34893.9|34873.9|34891|34871|34894.1|34874.1|34890.8|34870.8|17
1649854640000|2022-04-13 12:57:20|34890.7|34870.7|34893.3|34873.3|34894.9|34874.9|34887.5|34867.5|24
1649854650000|2022-04-13 12:57:30|34893.9|34873.9|34895.3|34875.3|34895.4|34875.4|34892.1|34872.1|30
1649854660000|2022-04-13 12:57:40|34893.8|34873.8|34893.3|34873.3|34894.3|34874.3|34892.6|34872.6|24
1649854670000|2022-04-13 12:57:50|34893.9|34873.9|34894.4|34874.4|34895.5|34875.5|34893.9|34873.9|25
1649854680000|2022-04-13 12:58:00|34894.2|34874.2|34898.7|34878.7|34899|34879|34894.2|34874.2|23
1649854690000|2022-04-13 12:58:10|34898.5|34878.5|34897.5|34877.5|34898.5|34878.5|34896.2|34876.2|27
1649854700000|2022-04-13 12:58:20|34898.2|34878.2|34899.7|34879.7|34902.4|34882.4|34897.9|34877.9|30
1649854710000|2022-04-13 12:58:30|34900.2|34880.2|34916.8|34896.8|34917.3|34897.3|34899.1|34879.1|35
1649854720000|2022-04-13 12:58:40|34914.2|34894.2|34912.6|34892.6|34915|34895|34911.2|34891.2|29
1649854730000|2022-04-13 12:58:50|34912.8|34892.8|34913.6|34893.6|34914.4|34894.4|34911.3|34891.3|28
1649854740000|2022-04-13 12:59:00|34913.4|34893.4|34911.6|34891.6|34913.4|34893.4|34910.4|34890.4|28
1649854750000|2022-04-13 12:59:10|34911.2|34891.2|34923.1|34903.1|34923.9|34903.9|34911.1|34891.1|32
1649854760000|2022-04-13 12:59:20|34923.5|34903.5|34927.5|34907.5|34927.5|34907.5|34922.5|34902.5|35
1649854770000|2022-04-13 12:59:30|34927.8|34907.8|34928.6|34908.6|34928.7|34908.7|34925.9|34905.9|31
1649854780000|2022-04-13 12:59:40|34927.4|34907.4|34929.7|34909.7|34929.8|34909.8|34927.4|34907.4|27
1649854790000|2022-04-13 12:59:50|34930|34910|34936.7|34916.7|34939.6|34919.6|34929.7|34909.7|34
1649854800000|2022-04-13 13:00:00|34936.3|34916.3|34936.8|34916.8|34938.9|34918.9|34936.3|34916.3|31
1649854810000|2022-04-13 13:00:10|34937.4|34917.4|34932.7|34912.7|34937.4|34917.4|34931.6|34911.6|27
1649854820000|2022-04-13 13:00:20|34933.7|34913.7|34930.5|34910.5|34933.7|34913.7|34929.3|34909.3|28
1649854830000|2022-04-13 13:00:30|34930.8|34910.8|34934.3|34914.3|34935.3|34915.3|34930.8|34910.8|20
1649854840000|2022-04-13 13:00:40|34934.2|34914.2|34923.6|34873.6|34934.3|34914.3|34908.1|34868.4|35
1649854850000|2022-04-13 13:00:50|34931.1|34867|34921.2|34871.2|34932|34884.7|34904.7|34860.1|28
1649854860000|2022-04-13 13:01:00|34921.7|34871.7|34931.5|34868.6|34931.6|34875.2|34920.1|34866|22
1649854870000|2022-04-13 13:01:10|34924.3|34874.3|34923.4|34873.4|34930.4|34874.4|34922.2|34865.9|20
1649854880000|2022-04-13 13:01:20|34924|34874|34911.5|34891.5|34926.6|34895.5|34909.8|34874|22
1649854890000|2022-04-13 13:01:30|34912.9|34892.9|34913.1|34893.1|34913.4|34893.4|34905.5|34885.5|33
1649854900000|2022-04-13 13:01:40|34913|34893|34913.2|34893.2|34914.5|34894.5|34911.5|34891.5|21
1649854910000|2022-04-13 13:01:50|34913|34893|34913.1|34893.1|34913.3|34893.3|34910.8|34890.8|20
1649854920000|2022-04-13 13:02:00|34913.7|34893.7|34914.4|34894.4|34915.1|34895.1|34911|34891|28
1649854930000|2022-04-13 13:02:10|34915.8|34895.8|34907.8|34887.8|34918.3|34898.3|34905.4|34885.4|29
1649854940000|2022-04-13 13:02:20|34905.7|34885.7|34908.3|34888.3|34910.6|34890.6|34905.7|34885.7|36
1649854950000|2022-04-13 13:02:30|34908.2|34888.2|34896.8|34876.8|34908.2|34888.2|34896.6|34876.6|34
1649854960000|2022-04-13 13:02:40|34896.5|34876.5|34895.7|34875.7|34897.6|34877.6|34894.1|34874.1|33
1649854970000|2022-04-13 13:02:50|34894.9|34874.9|34885.8|34865.8|34901.2|34875.9|34882.6|34837.6|31
1649854980000|2022-04-13 13:03:00|34886.4|34866.4|34899.3|34879.3|34906.7|34886.7|34886.4|34866.4|35
1649854990000|2022-04-13 13:03:10|34899.5|34879.5|34898.1|34878.1|34900.1|34880.1|34897.2|34877.2|28
1649855000000|2022-04-13 13:03:20|34897.9|34877.9|34900.7|34880.7|34914.7|34882.1|34894.7|34851.1|36
1649855010000|2022-04-13 13:03:30|34900.9|34880.9|34903.5|34883.5|34904.6|34884.6|34900.9|34880.9|34
1649855020000|2022-04-13 13:03:40|34903.8|34883.8|34905|34885|34906|34886|34902.9|34882.9|30
1649855030000|2022-04-13 13:03:50|34905.4|34885.4|34903.8|34883.8|34905.4|34885.4|34903.5|34883.5|22
1649855040000|2022-04-13 13:04:00|34904|34884|34902.5|34882.5|34904.4|34884.4|34895.8|34875.8|33
1649855050000|2022-04-13 13:04:10|34902.3|34882.3|34901.6|34881.6|34902.4|34882.4|34899.7|34879.7|30
1649855060000|2022-04-13 13:04:20|34901.8|34881.8|34901.2|34881.2|34903.9|34883.9|34900.1|34880.1|37
1649855070000|2022-04-13 13:04:30|34901.5|34881.5|34902.6|34882.6|34903|34883|34900|34880|33
1649855080000|2022-04-13 13:04:40|34902.7|34882.7|34900.9|34880.9|34903.5|34883.5|34900.2|34880.2|30
1649855090000|2022-04-13 13:04:50|34901|34881|34900.9|34880.9|34902|34882|34900.3|34880.3|21
1649855100000|2022-04-13 13:05:00|34901.6|34881.6|34900.4|34880.4|34902.3|34882.3|34900.4|34880.4|30
1649855110000|2022-04-13 13:05:10|34901.1|34881.1|34899.9|34879.9|34901.2|34881.2|34897.7|34877.7|24
1649855120000|2022-04-13 13:05:20|34901|34881|34899.1|34879.1|34901|34881|34898.8|34878.8|19
1649855130000|2022-04-13 13:05:30|34898.7|34878.7|34897.3|34877.3|34898.7|34878.7|34894|34874|27
1649855140000|2022-04-13 13:05:40|34897.1|34877.1|34899.7|34879.7|34900.9|34880.9|34894.5|34874.5|31
1649855150000|2022-04-13 13:05:50|34900.2|34880.2|34901.3|34881.3|34902.2|34882.2|34898.4|34878.4|26
1649855160000|2022-04-13 13:06:00|34902.6|34882.6|34903.4|34883.4|34903.4|34883.4|34901.1|34881.1|26
1649855170000|2022-04-13 13:06:10|34903.1|34883.1|34903.1|34883.1|34903.6|34883.6|34902.8|34882.8|16
1649855180000|2022-04-13 13:06:20|34903|34883|34904.7|34884.7|34904.7|34884.7|34902.7|34882.7|9
1649855190000|2022-04-13 13:06:30|34905.2|34885.2|34905.6|34885.6|34907.3|34887.3|34902.6|34882.6|30
1649855200000|2022-04-13 13:06:40|34905.8|34885.8|34906.5|34886.5|34906.9|34886.9|34905.3|34885.3|17
1649855210000|2022-04-13 13:06:50|34906.4|34886.4|34905.8|34885.8|34906.8|34886.8|34904.8|34884.8|17
1649855220000|2022-04-13 13:07:00|34905.9|34885.9|34902.4|34882.4|34905.9|34885.9|34897.1|34877.1|31
1649855230000|2022-04-13 13:07:10|34903|34883|34901.4|34881.4|34903.9|34883.9|34901.4|34881.4|19
1649855240000|2022-04-13 13:07:20|34901.5|34881.5|34901.7|34881.7|34903.6|34883.6|34900.7|34880.7|19
1649855250000|2022-04-13 13:07:30|34901.6|34881.6|34902.1|34882.1|34904|34884|34900.8|34880.8|23
1649855260000|2022-04-13 13:07:40|34902.7|34882.7|34908.2|34888.2|34910.1|34890.1|34902.3|34882.3|27
1649855270000|2022-04-13 13:07:50|34908.3|34888.3|34911.2|34891.2|34912.2|34892.2|34908.3|34888.3|37
1649855280000|2022-04-13 13:08:00|34911.7|34891.7|34913.8|34893.8|34913.8|34893.8|34910.1|34890.1|37
1649855290000|2022-04-13 13:08:10|34913.2|34893.2|34911.9|34891.9|34913.9|34893.9|34910.5|34890.5|40
1649855300000|2022-04-13 13:08:20|34911.1|34891.1|34912.9|34892.9|34914.2|34894.2|34910.5|34890.5|23
1649855310000|2022-04-13 13:08:30|34913.9|34893.9|34910.3|34890.3|34914.7|34894.7|34909.3|34889.3|24
1649855320000|2022-04-13 13:08:40|34914.9|34894.9|34913.9|34893.9|34915|34895|34913.2|34893.2|32
1649855330000|2022-04-13 13:08:50|34913.8|34893.8|34914.9|34894.9|34915.4|34895.4|34912.5|34892.5|26
1649855340000|2022-04-13 13:09:00|34912.5|34892.5|34914.2|34894.2|34916.2|34896.2|34912.3|34892.3|30
1649855350000|2022-04-13 13:09:10|34916.2|34896.2|34924|34904|34925.8|34905.8|34915.4|34895.4|34
1649855360000|2022-04-13 13:09:20|34923.5|34903.5|34927.2|34907.2|34927.6|34907.6|34920.1|34900.1|28
1649855370000|2022-04-13 13:09:30|34926.3|34906.3|34930|34910|34930.8|34910.8|34925.1|34905.1|38
1649855380000|2022-04-13 13:09:40|34929|34909|34929.6|34909.6|34931.4|34911.4|34928.6|34908.6|38
1649855390000|2022-04-13 13:09:50|34929.4|34909.4|34928.8|34908.8|34929.4|34909.4|34926.8|34906.8|29
1649855400000|2022-04-13 13:10:00|34928.7|34908.7|34923.7|34903.7|34929.1|34909.1|34921.8|34901.8|29
1649855410000|2022-04-13 13:10:10|34925.1|34905.1|34928.3|34908.3|34928.9|34908.9|34924.6|34904.6|31
1649855420000|2022-04-13 13:10:20|34925.5|34905.5|34929.1|34909.1|34930.5|34910.5|34925.5|34905.5|32
1649855430000|2022-04-13 13:10:30|34928.6|34908.6|34937.1|34917.1|34939.4|34919.4|34928.6|34908.6|35
1649855440000|2022-04-13 13:10:40|34937|34917|34937.6|34917.6|34938.6|34918.6|34937|34917|28
1649855450000|2022-04-13 13:10:50|34938|34918|34938.9|34918.9|34940.8|34920.8|34937.5|34917.5|35
1649855460000|2022-04-13 13:11:00|34939.1|34919.1|34937.9|34917.9|34940.4|34920.4|34935.1|34915.1|32
1649855470000|2022-04-13 13:11:10|34937.2|34917.2|34937.6|34917.6|34937.9|34917.9|34934.1|34914.1|34
1649855480000|2022-04-13 13:11:20|34937.7|34917.7|34937.4|34917.4|34938.6|34918.6|34937|34917|28
1649855490000|2022-04-13 13:11:30|34937.5|34917.5|34938.7|34918.7|34941.7|34921.7|34935.2|34915.2|33
1649855500000|2022-04-13 13:11:40|34940.9|34920.9|34939.9|34919.9|34941.7|34921.7|34938|34918|28
1649855510000|2022-04-13 13:11:50|34938.7|34918.7|34939.1|34919.1|34939.4|34919.4|34937.9|34917.9|30
1649855520000|2022-04-13 13:12:00|34938.2|34918.2|34936.8|34916.8|34938.2|34918.2|34936|34916|30
1649855530000|2022-04-13 13:12:10|34936.7|34916.7|34935.8|34915.8|34937.3|34917.3|34935.6|34915.6|25
1649855540000|2022-04-13 13:12:20|34935.9|34915.9|34939.8|34919.8|34939.8|34919.8|34935.9|34915.9|22
1649855550000|2022-04-13 13:12:30|34939|34919|34939.2|34919.2|34939.7|34919.7|34938.4|34918.4|24
1649855560000|2022-04-13 13:12:40|34938.3|34918.3|34935.6|34915.6|34938.7|34918.7|34934.5|34914.5|21
1649855570000|2022-04-13 13:12:50|34935.7|34915.7|34935.3|34915.3|34938.3|34918.3|34934|34914|30
1649855580000|2022-04-13 13:13:00|34937.3|34917.3|34938.7|34918.7|34939.1|34919.1|34936.7|34916.7|28
1649855590000|2022-04-13 13:13:10|34938.9|34918.9|34936.1|34916.1|34938.9|34918.9|34936|34916|18
1649855600000|2022-04-13 13:13:20|34937.2|34917.2|34937.9|34917.9|34940.2|34920.2|34936.4|34916.4|28
1649855610000|2022-04-13 13:13:30|34935.5|34915.5|34935.8|34915.8|34938|34918|34934.5|34914.5|25
1649855620000|2022-04-13 13:13:40|34935.1|34915.1|34935.3|34915.3|34935.7|34915.7|34934.1|34914.1|15
1649855630000|2022-04-13 13:13:50|34935.6|34915.6|34935.6|34915.6|34937.3|34917.3|34931.5|34911.5|29
1649855640000|2022-04-13 13:14:00|34935.4|34915.4|34931.2|34911.2|34935.4|34915.4|34930.1|34910.1|28
1649855650000|2022-04-13 13:14:10|34930.3|34910.3|34930.6|34910.6|34932.7|34912.7|34925.9|34905.9|36
1649855660000|2022-04-13 13:14:20|34930.4|34910.4|34934.1|34914.1|34936.4|34916.4|34930.2|34910.2|31
1649855670000|2022-04-13 13:14:30|34933.4|34913.4|34935.8|34915.8|34935.8|34915.8|34931.4|34911.4|30
1649855680000|2022-04-13 13:14:40|34934.7|34914.7|34937.1|34917.1|34940.6|34920.6|34934.6|34914.6|29
1649855690000|2022-04-13 13:14:50|34937.9|34917.9|34935.9|34915.9|34938.6|34918.6|34934.4|34914.4|32
1649855700000|2022-04-13 13:15:00|34935.5|34915.5|34935.9|34915.9|34937.5|34917.5|34935.2|34915.2|26
1649855710000|2022-04-13 13:15:10|34936.5|34916.5|34933|34913|34938.2|34918.2|34931.2|34911.2|29
1649855720000|2022-04-13 13:15:20|34932.6|34912.6|34933|34913|34934.4|34914.4|34932.1|34912.1|33
1649855730000|2022-04-13 13:15:30|34935.3|34915.3|34933.2|34913.2|34935.3|34915.3|34930.8|34910.8|24
1649855740000|2022-04-13 13:15:40|34933.6|34913.6|34937.9|34917.9|34940|34920|34933.6|34913.6|26
1649855750000|2022-04-13 13:15:50|34938.1|34918.1|34939.4|34919.4|34939.7|34919.7|34936|34916|26
1649855760000|2022-04-13 13:16:00|34937.4|34917.4|34941.8|34921.8|34941.9|34921.9|34935|34915|25
1649855770000|2022-04-13 13:16:10|34941.4|34921.4|34942.3|34922.3|34942.3|34922.3|34940.9|34920.9|23
1649855780000|2022-04-13 13:16:20|34942.2|34922.2|34942.4|34922.4|34942.4|34922.4|34939.7|34919.7|17
1649855790000|2022-04-13 13:16:30|34942.5|34922.5|34942.3|34922.3|34942.5|34922.5|34938.4|34918.4|16
1649855800000|2022-04-13 13:16:40|34942.4|34922.4|34938.8|34918.8|34942.4|34922.4|34938.5|34918.5|31
1649855810000|2022-04-13 13:16:50|34938.7|34918.7|34937.8|34917.8|34941.1|34921.1|34937.3|34917.3|22
1649855820000|2022-04-13 13:17:00|34937.6|34917.6|34937.7|34917.7|34941.7|34921.7|34937.6|34917.6|28
1649855830000|2022-04-13 13:17:10|34938.6|34918.6|34931.8|34911.8|34938.6|34918.6|34930.6|34910.6|32
1649855840000|2022-04-13 13:17:20|34931.9|34911.9|34932.4|34912.4|34934.7|34914.7|34931.9|34911.9|24
1649855850000|2022-04-13 13:17:30|34932.6|34912.6|34934.3|34914.3|34934.4|34914.4|34932.4|34912.4|20
1649855860000|2022-04-13 13:17:40|34933.8|34913.8|34932.9|34912.9|34934.2|34914.2|34932.5|34912.5|21
1649855870000|2022-04-13 13:17:50|34933|34913|34933.4|34913.4|34934|34914|34931.3|34911.3|23
1649855880000|2022-04-13 13:18:00|34932.4|34912.4|34932.3|34912.3|34933.4|34913.4|34928.9|34908.9|31
1649855890000|2022-04-13 13:18:10|34932.5|34912.5|34922.2|34902.2|34933.6|34913.6|34922.2|34902.2|20
1649855900000|2022-04-13 13:18:20|34928.1|34908.1|34926.3|34906.3|34930.5|34910.5|34922.8|34902.8|36
1649855910000|2022-04-13 13:18:30|34927|34907|34927.3|34907.3|34930.5|34910.5|34926.3|34906.3|26
1649855920000|2022-04-13 13:18:40|34927.7|34907.7|34928.4|34908.4|34928.8|34908.8|34926.3|34906.3|20
1649855930000|2022-04-13 13:18:50|34928.6|34908.6|34930.4|34910.4|34949|34910.4|34926.6|34884|29
1649855940000|2022-04-13 13:19:00|34929.5|34909.5|34929|34909|34931.3|34911.3|34929|34909|32
1649855950000|2022-04-13 13:19:10|34928.9|34908.9|34930.8|34910.8|34932.2|34912.2|34928.4|34908.4|17
1649855960000|2022-04-13 13:19:20|34930.9|34910.9|34929.6|34909.6|34931.1|34911.1|34926.7|34906.7|27
1649855970000|2022-04-13 13:19:30|34929.5|34909.5|34929.8|34909.8|34930.1|34910.1|34929.1|34909.1|22
1649855980000|2022-04-13 13:19:40|34930.9|34910.9|34931.4|34911.4|34931.6|34911.6|34930.1|34910.1|18
1649855990000|2022-04-13 13:19:50|34931.3|34911.3|34926.4|34906.4|34931.5|34911.5|34925.7|34905.7|25
1649856000000|2022-04-13 13:20:00|34926.1|34906.1|34925.2|34905.2|34926.2|34906.2|34923.9|34903.9|22
1649856010000|2022-04-13 13:20:10|34927.2|34907.2|34928.6|34908.6|34929.2|34909.2|34925.1|34905.1|29
1649856020000|2022-04-13 13:20:20|34928.1|34908.1|34926.8|34906.8|34928.1|34908.1|34922.6|34902.6|23
1649856030000|2022-04-13 13:20:30|34926.7|34906.7|34922|34902|34927.1|34907.1|34921.7|34901.7|27
1649856040000|2022-04-13 13:20:40|34922.3|34902.3|34926|34906|34926.4|34906.4|34921.9|34901.9|26
1649856050000|2022-04-13 13:20:50|34925.3|34905.3|34926.5|34906.5|34927.1|34907.1|34924.9|34904.9|27
1649856060000|2022-04-13 13:21:00|34927.1|34907.1|34927.8|34907.8|34928.7|34908.7|34926.9|34906.9|23
1649856070000|2022-04-13 13:21:10|34927.9|34907.9|34925.5|34905.5|34928|34908|34925.1|34905.1|26
1649856080000|2022-04-13 13:21:20|34926.2|34906.2|34924.3|34904.3|34926.5|34906.5|34922.2|34902.2|30
1649856090000|2022-04-13 13:21:30|34923.3|34903.3|34924.1|34904.1|34926.1|34906.1|34923.3|34903.3|22
1649856100000|2022-04-13 13:21:40|34924.6|34904.6|34927.3|34907.3|34927.4|34907.4|34923.5|34903.5|28
1649856110000|2022-04-13 13:21:50|34926.8|34906.8|34927|34907|34927.3|34907.3|34925.7|34905.7|28
1649856120000|2022-04-13 13:22:00|34926.9|34906.9|34924.7|34904.7|34927.5|34907.5|34924.7|34904.7|27
1649856130000|2022-04-13 13:22:10|34924.9|34904.9|34926.8|34906.8|34928.4|34908.4|34924.5|34904.5|25
1649856140000|2022-04-13 13:22:20|34926.2|34906.2|34927.7|34907.7|34929.6|34909.6|34926|34906|26
1649856150000|2022-04-13 13:22:30|34927.9|34907.9|34929.4|34909.4|34930.2|34910.2|34927.7|34907.7|23
1649856160000|2022-04-13 13:22:40|34929.5|34909.5|34932.6|34912.6|34934.2|34914.2|34929|34909|29
1649856170000|2022-04-13 13:22:50|34933.1|34913.1|34932.8|34912.8|34934.4|34914.4|34930.6|34910.6|23
1649856180000|2022-04-13 13:23:00|34933.1|34913.1|34931.3|34911.3|34933.9|34913.9|34928.4|34908.4|31
1649856190000|2022-04-13 13:23:10|34930.6|34910.6|34935.2|34915.2|34935.6|34915.6|34929.2|34909.2|27
1649856200000|2022-04-13 13:23:20|34935.3|34915.3|34932.3|34912.3|34935.6|34915.6|34931.8|34911.8|22
1649856210000|2022-04-13 13:23:30|34932.4|34912.4|34931.9|34911.9|34932.6|34912.6|34930.5|34910.5|14
1649856220000|2022-04-13 13:23:40|34931.4|34911.4|34933.2|34913.2|34937.1|34917.1|34931.4|34911.4|26
1649856230000|2022-04-13 13:23:50|34934.8|34914.8|34932.2|34912.2|34935.4|34915.4|34931.3|34911.3|29
1649856240000|2022-04-13 13:24:00|34932.3|34912.3|34929.3|34909.3|34933.4|34913.4|34927|34907|34
1649856250000|2022-04-13 13:24:10|34928|34908|34929.1|34909.1|34932.7|34912.7|34928|34908|24
1649856260000|2022-04-13 13:24:20|34932.5|34912.5|34934.6|34914.6|34934.6|34914.6|34928.6|34908.6|20
1649856270000|2022-04-13 13:24:30|34935|34915|34934.8|34914.8|34938.4|34918.4|34934.6|34914.6|25
1649856280000|2022-04-13 13:24:40|34934.4|34914.4|34933.5|34913.5|34937|34917|34933.5|34913.5|31
1649856290000|2022-04-13 13:24:50|34933.6|34913.6|34934.4|34914.4|34937.5|34917.5|34933.6|34913.6|20
1649856300000|2022-04-13 13:25:00|34934.8|34914.8|34936.8|34916.8|34938.5|34918.5|34932.2|34912.2|32
1649856310000|2022-04-13 13:25:10|34938.5|34918.5|34935.4|34915.4|34938.8|34918.8|34931.7|34911.7|33
1649856320000|2022-04-13 13:25:20|34935|34915|34935.6|34915.6|34936.8|34916.8|34932.2|34912.2|29
1649856330000|2022-04-13 13:25:30|34934.9|34914.9|34934.1|34914.1|34935.4|34915.4|34933.1|34913.1|30
1649856340000|2022-04-13 13:25:40|34934.3|34914.3|34931.5|34911.5|34934.7|34914.7|34930.8|34910.8|33
1649856350000|2022-04-13 13:25:50|34931.2|34911.2|34933.2|34913.2|34934|34914|34931.2|34911.2|27
1649856360000|2022-04-13 13:26:00|34933.1|34913.1|34932.8|34912.8|34933.4|34913.4|34931.2|34911.2|22
1649856370000|2022-04-13 13:26:10|34933|34913|34932.5|34912.5|34933.2|34913.2|34931.8|34911.8|24
1649856380000|2022-04-13 13:26:20|34932.1|34912.1|34935|34915|34938.3|34918.3|34931.9|34911.9|31
1649856390000|2022-04-13 13:26:30|34934.8|34914.8|34932.8|34912.8|34935.5|34915.5|34931.7|34911.7|29
1649856400000|2022-04-13 13:26:40|34932.9|34912.9|34939|34919|34939|34919|34932.3|34912.3|36
1649856410000|2022-04-13 13:26:50|34940.1|34920.1|34942.3|34922.3|34942.9|34922.9|34935.6|34915.6|34
1649856420000|2022-04-13 13:27:00|34941.9|34921.9|34940.7|34920.7|34942.2|34922.2|34931.5|34911.5|36
1649856430000|2022-04-13 13:27:10|34941.1|34921.1|34939.3|34919.3|34941.1|34921.1|34937.6|34917.6|31
1649856440000|2022-04-13 13:27:20|34938.3|34918.3|34939.4|34919.4|34939.4|34919.4|34935.2|34915.2|36
1649856450000|2022-04-13 13:27:30|34939.1|34919.1|34938.1|34918.1|34939.8|34919.8|34938.1|34918.1|30
1649856460000|2022-04-13 13:27:40|34939.2|34919.2|34934.8|34914.8|34940.1|34920.1|34933.7|34913.7|26
1649856470000|2022-04-13 13:27:50|34934.6|34914.6|34933.8|34913.8|34936.6|34916.6|34933.6|34913.6|31
1649856480000|2022-04-13 13:28:00|34938.1|34918.1|34938|34918|34939.1|34919.1|34929.7|34909.7|29
1649856490000|2022-04-13 13:28:10|34938.3|34918.3|34939.2|34919.2|34939.4|34919.4|34938.2|34918.2|24
1649856500000|2022-04-13 13:28:20|34938.6|34918.6|34934.6|34914.6|34938.6|34918.6|34934.5|34914.5|23
1649856510000|2022-04-13 13:28:30|34934.4|34914.4|34930.5|34910.5|34934.9|34914.9|34928.4|34908.4|28
1649856520000|2022-04-13 13:28:40|34931.1|34911.1|34930.8|34910.8|34932.4|34912.4|34928.8|34908.8|32
1649856530000|2022-04-13 13:28:50|34930.5|34910.5|34931.5|34911.5|34932.5|34912.5|34930.1|34910.1|24
1649856540000|2022-04-13 13:29:00|34931.4|34911.4|34932.9|34912.9|34932.9|34912.9|34930.4|34910.4|22
1649856550000|2022-04-13 13:29:10|34932.3|34912.3|34933.4|34913.4|34934|34914|34931|34911|28
1649856560000|2022-04-13 13:29:20|34933.3|34913.3|34934.9|34914.9|34935.9|34915.9|34931.4|34911.4|29
1649856570000|2022-04-13 13:29:30|34932.7|34912.7|34935.9|34915.9|34937.1|34917.1|34932.2|34912.2|35
1649856580000|2022-04-13 13:29:40|34936.6|34916.6|34939.6|34919.6|34939.6|34919.6|34935.2|34915.2|23
1649856590000|2022-04-13 13:29:50|34939.5|34919.5|34936.1|34916.1|34939.7|34919.7|34936.1|34916.1|21
1649856600000|2022-04-13 13:30:00|34936.6|34916.6|34936.9|34916.9|34938.3|34918.3|34935.9|34915.9|34
1649856610000|2022-04-13 13:30:10|34937.4|34917.4|34936.9|34916.9|34939.5|34919.5|34932.9|34912.9|32
1649856620000|2022-04-13 13:30:20|34936.7|34916.7|34938.1|34918.1|34940|34920|34935.3|34915.3|29
1649856630000|2022-04-13 13:30:30|34937.5|34917.5|34936.2|34916.2|34937.7|34917.7|34934.6|34914.6|31
1649856640000|2022-04-13 13:30:40|34936.3|34916.3|34934.6|34914.6|34936.8|34916.8|34933.8|34913.8|27
1649856650000|2022-04-13 13:30:50|34934.3|34914.3|34933.8|34913.8|34935.2|34915.2|34932.8|34912.8|28
1649856660000|2022-04-13 13:31:00|34931.6|34911.6|34933.4|34913.4|34933.4|34913.4|34931.1|34911.1|28
1649856670000|2022-04-13 13:31:10|34933|34913|34929.8|34909.8|34935.1|34915.1|34929.8|34909.8|29
1649856680000|2022-04-13 13:31:20|34927.5|34907.5|34924.3|34904.3|34931.5|34911.5|34923.4|34903.4|34
1649856690000|2022-04-13 13:31:30|34924.5|34904.5|34935|34915|34935.9|34915.9|34923.3|34903.3|29
1649856700000|2022-04-13 13:31:40|34935.4|34915.4|34940.7|34920.7|34941.5|34921.5|34933.8|34913.8|38
1649856710000|2022-04-13 13:31:50|34939.9|34919.9|34940|34920|34941.2|34921.2|34937.1|34917.1|36
1649856720000|2022-04-13 13:32:00|34939.5|34919.5|34937.1|34917.1|34941.2|34921.2|34936.7|34916.7|34
1649856730000|2022-04-13 13:32:10|34936.9|34916.9|34939.9|34919.9|34939.9|34919.9|34936.2|34916.2|32
1649856740000|2022-04-13 13:32:20|34939.6|34919.6|34938.9|34918.9|34940.5|34920.5|34938.2|34918.2|27
1649856750000|2022-04-13 13:32:30|34939.5|34919.5|34943.4|34923.4|34944.5|34924.5|34937.7|34917.7|34
1649856760000|2022-04-13 13:32:40|34942.9|34922.9|34939.8|34919.8|34944.9|34924.9|34939.8|34919.8|37
1649856770000|2022-04-13 13:32:50|34941.1|34921.1|34941.2|34921.2|34944|34924|34938.7|34918.7|34
1649856780000|2022-04-13 13:33:00|34939.8|34919.8|34944.5|34924.5|34945.6|34925.6|34939.8|34919.8|30
1649856790000|2022-04-13 13:33:10|34940.6|34920.6|34939.9|34919.9|34946.5|34926.5|34939.2|34919.2|34
1649856800000|2022-04-13 13:33:20|34943.8|34923.8|34946.5|34926.5|34949|34929|34942.4|34922.4|32
1649856810000|2022-04-13 13:33:30|34947.2|34927.2|34951.6|34931.6|34951.6|34931.6|34944.5|34924.5|34
1649856820000|2022-04-13 13:33:40|34951.8|34931.8|34943.6|34923.6|34951.8|34931.8|34942.4|34922.4|34
1649856830000|2022-04-13 13:33:50|34941.9|34921.9|34943.9|34923.9|34946.6|34926.6|34941.8|34921.8|35
1649856840000|2022-04-13 13:34:00|34944.8|34924.8|34943.7|34923.7|34946.8|34926.8|34940.4|34920.4|32
1649856850000|2022-04-13 13:34:10|34941.5|34921.5|34941.3|34921.3|34945.3|34925.3|34939.3|34919.3|26
1649856860000|2022-04-13 13:34:20|34942.1|34922.1|34934.7|34914.7|34942.9|34922.9|34934.2|34914.2|29
1649856870000|2022-04-13 13:34:30|34935.8|34915.8|34934.3|34914.3|34937.2|34917.2|34930.2|34910.2|32
1649856880000|2022-04-13 13:34:40|34935.2|34915.2|34930.3|34910.3|34935.2|34915.2|34929.4|34909.4|29
1649856890000|2022-04-13 13:34:50|34930.4|34910.4|34929.7|34909.7|34931.1|34911.1|34929.1|34909.1|28
1649856900000|2022-04-13 13:35:00|34929.8|34909.8|34934|34914|34934.7|34914.7|34929.6|34909.6|28
1649856910000|2022-04-13 13:35:10|34933.9|34913.9|34933.6|34913.6|34935.4|34915.4|34930.7|34910.7|30
1649856920000|2022-04-13 13:35:20|34930.4|34910.4|34932.8|34912.8|34937.3|34917.3|34930.4|34910.4|37
1649856930000|2022-04-13 13:35:30|34933.4|34913.4|34936.6|34916.6|34937.9|34917.9|34933.4|34913.4|40
1649856940000|2022-04-13 13:35:40|34936.7|34916.7|34931.5|34911.5|34937.3|34917.3|34930.1|34910.1|32
1649856950000|2022-04-13 13:35:50|34931.4|34911.4|34929.9|34909.9|34932|34912|34928.9|34908.9|28
1649856960000|2022-04-13 13:36:00|34929.3|34909.3|34927|34907|34931.9|34911.9|34927|34907|24
1649856970000|2022-04-13 13:36:10|34926.9|34906.9|34925.2|34905.2|34930.1|34910.1|34924.2|34904.2|29
1649856980000|2022-04-13 13:36:20|34925.3|34905.3|34922.7|34902.7|34926.7|34906.7|34922.5|34902.5|32
1649856990000|2022-04-13 13:36:30|34922.6|34902.6|34922|34902|34923.8|34903.8|34921.1|34901.1|27
1649857000000|2022-04-13 13:36:40|34921.9|34901.9|34919.8|34899.8|34922.1|34902.1|34918.8|34898.8|27
1649857010000|2022-04-13 13:36:50|34920|34900|34912.5|34892.5|34920|34900|34911.9|34891.9|24
1649857020000|2022-04-13 13:37:00|34912.2|34892.2|34918.8|34898.8|34918.8|34898.8|34912.2|34892.2|28
1649857030000|2022-04-13 13:37:10|34917.3|34897.3|34914.4|34894.4|34918.2|34898.2|34913.8|34893.8|35
1649857040000|2022-04-13 13:37:20|34914.3|34894.3|34913.6|34893.6|34916.6|34896.6|34911.8|34891.8|28
1649857050000|2022-04-13 13:37:30|34913.2|34893.2|34905.8|34885.8|34913.9|34893.9|34904.9|34884.9|30
1649857060000|2022-04-13 13:37:40|34906.5|34886.5|34908.8|34888.8|34911.1|34891.1|34904.9|34884.9|35
1649857070000|2022-04-13 13:37:50|34909.5|34889.5|34910.3|34890.3|34911.4|34891.4|34908.8|34888.8|34
1649857080000|2022-04-13 13:38:00|34910.2|34890.2|34915.9|34895.9|34916.5|34896.5|34910.2|34890.2|30
1649857090000|2022-04-13 13:38:10|34916.8|34896.8|34916.4|34896.4|34917.3|34897.3|34915.2|34895.2|34
1649857100000|2022-04-13 13:38:20|34916.5|34896.5|34916.5|34896.5|34917.1|34897.1|34915.8|34895.8|24
1649857110000|2022-04-13 13:38:30|34917.3|34897.3|34919.6|34899.6|34920.5|34900.5|34916.6|34896.6|28
1649857120000|2022-04-13 13:38:40|34919|34899|34909.4|34889.4|34920.3|34900.3|34909.4|34889.4|28
1649857130000|2022-04-13 13:38:50|34915.8|34895.8|34908.1|34888.1|34915.8|34895.8|34906.7|34886.7|32
1649857140000|2022-04-13 13:39:00|34908.7|34888.7|34905.7|34885.7|34910.4|34890.4|34903.8|34883.8|39
1649857150000|2022-04-13 13:39:10|34905.6|34885.6|34905.3|34885.3|34907.1|34887.1|34905.3|34885.3|26
1649857160000|2022-04-13 13:39:20|34905.4|34885.4|34909.2|34889.2|34909.2|34889.2|34905.1|34885.1|23
1649857170000|2022-04-13 13:39:30|34908.5|34888.5|34911.7|34891.7|34911.7|34891.7|34905.3|34885.3|25
1649857180000|2022-04-13 13:39:40|34910.4|34890.4|34908.2|34888.2|34912.4|34892.4|34903.5|34883.5|33
1649857190000|2022-04-13 13:39:50|34905.8|34885.8|34906.3|34886.3|34909|34889|34904.5|34884.5|30
1649857200000|2022-04-13 13:40:00|34906.1|34886.1|34908.5|34888.5|34909.7|34889.7|34905.1|34885.1|32
1649857210000|2022-04-13 13:40:10|34907.4|34887.4|34906.3|34886.3|34911|34891|34906|34886|25
1649857220000|2022-04-13 13:40:20|34906.6|34886.6|34902.6|34882.6|34908.1|34888.1|34901.7|34881.7|30
1649857230000|2022-04-13 13:40:30|34902.4|34882.4|34904.5|34884.5|34905.2|34885.2|34902|34882|28
1649857240000|2022-04-13 13:40:40|34904.8|34884.8|34901.4|34881.4|34905.6|34885.6|34899.4|34879.4|34
1649857250000|2022-04-13 13:40:50|34901.5|34881.5|34903.4|34883.4|34905.7|34885.7|34900.8|34880.8|36
1649857260000|2022-04-13 13:41:00|34903.7|34883.7|34899.6|34879.6|34905|34885|34897.9|34877.9|33
1649857270000|2022-04-13 13:41:10|34899.1|34879.1|34898.1|34878.1|34901.8|34881.8|34897|34877|27
1649857280000|2022-04-13 13:41:20|34897.9|34877.9|34890.4|34870.4|34897.9|34877.9|34889.1|34869.1|31
1649857290000|2022-04-13 13:41:30|34890|34870|34899.5|34879.5|34899.5|34879.5|34890|34870|35
1649857300000|2022-04-13 13:41:40|34898.5|34878.5|34898.9|34878.9|34900|34880|34897.6|34877.6|33
1649857310000|2022-04-13 13:41:50|34899.6|34879.6|34899.5|34879.5|34901.5|34881.5|34895.9|34875.9|35
1649857320000|2022-04-13 13:42:00|34899.4|34879.4|34899.6|34879.6|34900.5|34880.5|34896.6|34876.6|32
1649857330000|2022-04-13 13:42:10|34899.8|34879.8|34895.7|34875.7|34900.3|34880.3|34895.7|34875.7|28
1649857340000|2022-04-13 13:42:20|34894.9|34874.9|34892.9|34872.9|34894.9|34874.9|34887.9|34867.9|35
1649857350000|2022-04-13 13:42:30|34893.4|34873.4|34893.3|34873.3|34896.3|34876.3|34891.4|34871.4|37
1649857360000|2022-04-13 13:42:40|34892.9|34872.9|34891.4|34871.4|34893.6|34873.6|34888.3|34868.3|34
1649857370000|2022-04-13 13:42:50|34885.9|34865.9|34890|34870|34890.7|34870.7|34885.6|34865.6|34
1649857380000|2022-04-13 13:43:00|34888.9|34868.9|34891|34871|34894.3|34874.3|34888.9|34868.9|35
1649857390000|2022-04-13 13:43:10|34891.1|34871.1|34892.4|34872.4|34894.2|34874.2|34890.5|34870.5|30
1649857400000|2022-04-13 13:43:20|34892.3|34872.3|34885.4|34865.4|34892.3|34872.3|34885.2|34865.2|35
1649857410000|2022-04-13 13:43:30|34885.2|34865.2|34856.6|34836.6|34887|34867|34855.9|34835.9|36
1649857420000|2022-04-13 13:43:40|34856.7|34836.7|34851|34831|34860.5|34840.5|34849.4|34829.4|35
1649857430000|2022-04-13 13:43:50|34851.3|34831.3|34861.3|34841.3|34883.6|34841.3|34850.4|34820.4|32
1649857440000|2022-04-13 13:44:00|34861.2|34841.2|34859.5|34839.5|34861.2|34841.2|34858.1|34838.1|29
1649857450000|2022-04-13 13:44:10|34859.3|34839.3|34861.1|34841.1|34861.1|34841.1|34858.1|34838.1|29
1649857460000|2022-04-13 13:44:20|34861.2|34841.2|34857.3|34837.3|34861.7|34841.7|34857.3|34837.3|25
1649857470000|2022-04-13 13:44:30|34857.6|34837.6|34859.7|34839.7|34861.1|34841.1|34857.5|34837.5|33
1649857480000|2022-04-13 13:44:40|34860|34840|34861.6|34841.6|34863.5|34843.5|34855.6|34835.6|27
1649857490000|2022-04-13 13:44:50|34861.1|34841.1|34862.2|34842.2|34864.9|34844.9|34861.1|34841.1|33
1649857500000|2022-04-13 13:45:00|34862.1|34842.1|34883.4|34863.4|34883.7|34863.7|34861.9|34841.9|37
1649857510000|2022-04-13 13:45:10|34884.1|34864.1|34870.9|34850.9|34884.5|34864.5|34869.7|34849.7|33
1649857520000|2022-04-13 13:45:20|34871|34851|34870.3|34850.3|34872.6|34852.6|34870.1|34850.1|30
1649857530000|2022-04-13 13:45:30|34869.8|34849.8|34872.4|34852.4|34873.5|34853.5|34866.5|34846.5|32
1649857540000|2022-04-13 13:45:40|34871.4|34851.4|34874.7|34854.7|34874.7|34854.7|34870.7|34850.7|34
1649857550000|2022-04-13 13:45:50|34875.1|34855.1|34872.2|34852.2|34875.2|34855.2|34871.2|34851.2|22
1649857560000|2022-04-13 13:46:00|34871.7|34851.7|34868.6|34848.6|34876.5|34856.5|34868.6|34848.6|20
1649857570000|2022-04-13 13:46:10|34869.4|34849.4|34865.1|34845.1|34869.9|34849.9|34863|34843|33
1649857580000|2022-04-13 13:46:20|34865.4|34845.4|34863|34843|34865.4|34845.4|34862.2|34842.2|26
1649857590000|2022-04-13 13:46:30|34862.9|34842.9|34859.3|34839.3|34862.9|34842.9|34857.1|34837.1|33
1649857600000|2022-04-13 13:46:40|34859.5|34839.5|34852.5|34832.5|34860.4|34840.4|34843.6|34823.6|25
1649857610000|2022-04-13 13:46:50|34847.9|34827.9|34849.5|34829.5|34854.5|34834.5|34843|34823|37
1649857620000|2022-04-13 13:47:00|34849.1|34829.1|34852.6|34832.6|34853.9|34833.9|34849.1|34829.1|35
1649857630000|2022-04-13 13:47:10|34853.4|34833.4|34851.8|34831.8|34854.5|34834.5|34850.2|34830.2|32
1649857640000|2022-04-13 13:47:20|34852.3|34832.3|34866|34846|34867.2|34847.2|34850.3|34830.3|33
1649857650000|2022-04-13 13:47:30|34865.6|34845.6|34855.3|34835.3|34867.1|34847.1|34850.6|34830.6|33
1649857660000|2022-04-13 13:47:40|34854.7|34834.7|34857.3|34837.3|34857.3|34837.3|34852.7|34832.7|31
1649857670000|2022-04-13 13:47:50|34855.3|34835.3|34851.4|34831.4|34857|34837|34851.2|34831.2|29
1649857680000|2022-04-13 13:48:00|34851.1|34831.1|34849.6|34829.6|34857.7|34837.7|34848.9|34828.9|24
1649857690000|2022-04-13 13:48:10|34849.3|34829.3|34854.5|34834.5|34857.7|34837.7|34848.5|34828.5|38
1649857700000|2022-04-13 13:48:20|34853.6|34833.6|34854.2|34834.2|34856.3|34836.3|34848.5|34828.5|31
1649857710000|2022-04-13 13:48:30|34851.9|34831.9|34852.8|34832.8|34854.8|34834.8|34851.9|34831.9|23
1649857720000|2022-04-13 13:48:40|34854|34834|34853|34833|34854|34834|34852.7|34832.7|24
1649857730000|2022-04-13 13:48:50|34853.1|34833.1|34849.6|34829.6|34854.2|34834.2|34849.6|34829.6|21
1649857740000|2022-04-13 13:49:00|34853.2|34833.2|34852.8|34832.8|34854.6|34834.6|34852.6|34832.6|26
1649857750000|2022-04-13 13:49:10|34853.7|34833.7|34854.9|34834.9|34855.3|34835.3|34852.9|34832.9|23
1649857760000|2022-04-13 13:49:20|34851.4|34831.4|34855.3|34835.3|34855.3|34835.3|34851.4|34831.4|26
1649857770000|2022-04-13 13:49:30|34851.6|34831.6|34849.9|34829.9|34853.5|34833.5|34849.6|34829.6|30
1649857780000|2022-04-13 13:49:40|34849.8|34829.8|34853.4|34833.4|34853.4|34833.4|34848.4|34828.4|28
1649857790000|2022-04-13 13:49:50|34851.1|34831.1|34853.3|34833.3|34855.7|34835.7|34851|34831|32
1649857800000|2022-04-13 13:50:00|34853.7|34833.7|34849.6|34829.6|34853.7|34833.7|34849.3|34829.3|25
1649857810000|2022-04-13 13:50:10|34850|34830|34849.4|34829.4|34851.3|34831.3|34847.6|34827.6|26
1649857820000|2022-04-13 13:50:20|34849.8|34829.8|34852.2|34832.2|34852.2|34832.2|34849.2|34829.2|30
1649857830000|2022-04-13 13:50:30|34852.1|34832.1|34852.7|34832.7|34853.9|34833.9|34849.2|34829.2|34
1649857840000|2022-04-13 13:50:40|34853.5|34833.5|34850.1|34830.1|34853.7|34833.7|34846.3|34826.3|25
1649857850000|2022-04-13 13:50:50|34850.8|34830.8|34850.9|34830.9|34851|34831|34849|34829|28
1649857860000|2022-04-13 13:51:00|34850.4|34830.4|34849|34829|34850.8|34830.8|34849|34829|21
1649857870000|2022-04-13 13:51:10|34849.8|34829.8|34846.6|34826.6|34850.5|34830.5|34845.9|34825.9|19
1649857880000|2022-04-13 13:51:20|34846.5|34826.5|34847.3|34827.3|34849.9|34829.9|34845.5|34825.5|30
1649857890000|2022-04-13 13:51:30|34848.5|34828.5|34853.1|34833.1|34856.8|34836.8|34848.5|34828.5|33
1649857900000|2022-04-13 13:51:40|34853.7|34833.7|34853.7|34833.7|34854.1|34834.1|34851.5|34831.5|22
1649857910000|2022-04-13 13:51:50|34854.1|34834.1|34855.1|34835.1|34855.6|34835.6|34853.1|34833.1|18
1649857920000|2022-04-13 13:52:00|34855.4|34835.4|34858.5|34838.5|34859.7|34839.7|34853.6|34833.6|34
1649857930000|2022-04-13 13:52:10|34859.1|34839.1|34857.3|34837.3|34860.7|34840.7|34857|34837|27
1649857940000|2022-04-13 13:52:20|34857.7|34837.7|34859.6|34839.6|34859.9|34839.9|34856.4|34836.4|25
1649857950000|2022-04-13 13:52:30|34859.7|34839.7|34863.4|34843.4|34865.8|34845.8|34859.7|34839.7|30
1649857960000|2022-04-13 13:52:40|34863.3|34843.3|34862.6|34842.6|34864.3|34844.3|34862|34842|27
1649857970000|2022-04-13 13:52:50|34863.8|34843.8|34861.7|34841.7|34863.8|34843.8|34858.3|34838.3|24
1649857980000|2022-04-13 13:53:00|34862.2|34842.2|34861.1|34841.1|34862.2|34842.2|34860.3|34840.3|21
1649857990000|2022-04-13 13:53:10|34861.3|34841.3|34860.7|34840.7|34862.2|34842.2|34860.2|34840.2|24
1649858000000|2022-04-13 13:53:20|34860.8|34840.8|34858.2|34838.2|34860.8|34840.8|34858.2|34838.2|27
1649858010000|2022-04-13 13:53:30|34858.4|34838.4|34856|34836|34859.1|34839.1|34856|34836|26
1649858020000|2022-04-13 13:53:40|34856.3|34836.3|34857|34837|34858.7|34838.7|34856|34836|24
1649858030000|2022-04-13 13:53:50|34856.8|34836.8|34861.8|34841.8|34862.1|34842.1|34856.8|34836.8|29
1649858040000|2022-04-13 13:54:00|34860.7|34840.7|34859.4|34839.4|34860.9|34840.9|34859.4|34839.4|24
1649858050000|2022-04-13 13:54:10|34860.4|34840.4|34859.6|34839.6|34860.4|34840.4|34858.7|34838.7|25
1649858060000|2022-04-13 13:54:20|34859.5|34839.5|34859.6|34839.6|34860.6|34840.6|34859.3|34839.3|27
1649858070000|2022-04-13 13:54:30|34859.8|34839.8|34856.1|34836.1|34859.9|34839.9|34851.5|34831.5|32
1649858080000|2022-04-13 13:54:40|34855.7|34835.7|34857.1|34837.1|34857.1|34837.1|34854.7|34834.7|26
1649858090000|2022-04-13 13:54:50|34857.2|34837.2|34855.2|34835.2|34857.8|34837.8|34855.1|34835.1|29
1649858100000|2022-04-13 13:55:00|34854.8|34834.8|34855.1|34835.1|34858.8|34838.8|34850.1|34830.1|30
1649858110000|2022-04-13 13:55:10|34855.3|34835.3|34854.5|34834.5|34855.3|34835.3|34852.4|34832.4|27
1649858120000|2022-04-13 13:55:20|34854.9|34834.9|34851.4|34831.4|34855.4|34835.4|34850.3|34830.3|21
1649858130000|2022-04-13 13:55:30|34851.3|34831.3|34850|34830|34851.4|34831.4|34847|34827|19
1649858140000|2022-04-13 13:55:40|34846.7|34826.7|34846.5|34826.5|34847.4|34827.4|34846.4|34826.4|19
1649858150000|2022-04-13 13:55:50|34846.8|34826.8|34849.7|34829.7|34850.5|34830.5|34845.6|34825.6|22
1649858160000|2022-04-13 13:56:00|34847.9|34827.9|34857.2|34837.2|34857.2|34837.2|34846.4|34826.4|29
1649858170000|2022-04-13 13:56:10|34857.1|34837.1|34855.4|34835.4|34857.2|34837.2|34854.8|34834.8|19
1649858180000|2022-04-13 13:56:20|34855.5|34835.5|34852.1|34832.1|34856.2|34836.2|34850.2|34830.2|31
1649858190000|2022-04-13 13:56:30|34852.2|34832.2|34851.4|34831.4|34855.1|34835.1|34851|34831|25
1649858200000|2022-04-13 13:56:40|34850.8|34830.8|34852.5|34832.5|34852.7|34832.7|34850.8|34830.8|25
1649858210000|2022-04-13 13:56:50|34852.9|34832.9|34854.2|34834.2|34854.6|34834.6|34852.9|34832.9|17
1649858220000|2022-04-13 13:57:00|34854.3|34834.3|34855.7|34835.7|34857.4|34837.4|34853.6|34833.6|30
1649858230000|2022-04-13 13:57:10|34856|34836|34855.5|34835.5|34856|34836|34853.5|34833.5|31
1649858240000|2022-04-13 13:57:20|34855|34835|34855.8|34835.8|34856.4|34836.4|34854.8|34834.8|27
1649858250000|2022-04-13 13:57:30|34856.1|34836.1|34853.9|34833.9|34856.3|34836.3|34853.2|34833.2|14
1649858260000|2022-04-13 13:57:40|34854|34834|34854.1|34834.1|34856.6|34836.6|34854|34834|13
1649858270000|2022-04-13 13:57:50|34854.6|34834.6|34852.9|34832.9|34855.1|34835.1|34851|34831|22
1649858280000|2022-04-13 13:58:00|34853.2|34833.2|34857.7|34837.7|34857.7|34837.7|34851.9|34831.9|28
1649858290000|2022-04-13 13:58:10|34857.9|34837.9|34842.1|34822.1|34858|34838|34842|34822|29
1649858300000|2022-04-13 13:58:20|34842|34822|34846.1|34826.1|34847.4|34827.4|34840.8|34820.8|26
1649858310000|2022-04-13 13:58:30|34847.2|34827.2|34848.1|34828.1|34848.1|34828.1|34845|34825|17
1649858320000|2022-04-13 13:58:40|34846.9|34826.9|34851.7|34831.7|34854|34834|34846.1|34826.1|23
1649858330000|2022-04-13 13:58:50|34851.4|34831.4|34856.1|34836.1|34856.1|34836.1|34851.4|34831.4|28
1649858340000|2022-04-13 13:59:00|34856.5|34836.5|34856.3|34836.3|34856.6|34836.6|34854|34834|23
1649858350000|2022-04-13 13:59:10|34855.3|34835.3|34849.5|34829.5|34858.2|34838.2|34845|34825|36
1649858360000|2022-04-13 13:59:20|34850.7|34830.7|34833|34813|34851.5|34831.5|34829.7|34809.7|35
1649858370000|2022-04-13 13:59:30|34831.7|34811.7|34859.8|34839.8|34869.7|34841.1|34831.5|34804.7|40
1649858380000|2022-04-13 13:59:40|34874.3|34824.3|34859.9|34839.9|34883.4|34841.2|34856.2|34819.4|33
1649858390000|2022-04-13 13:59:50|34861.1|34841.1|34858.8|34838.8|34862.4|34842.4|34855.9|34835.9|33
1649858400000|2022-04-13 14:00:00|34860.1|34840.1|34854.9|34834.9|34862.1|34842.1|34853.7|34833.7|39
1649858410000|2022-04-13 14:00:10|34855.5|34835.5|34855.5|34835.5|34870.6|34837.3|34849.5|34820.6|40
1649858420000|2022-04-13 14:00:20|34857.6|34837.6|34854.2|34834.2|34875.2|34842.2|34853.6|34825.2|37
1649858430000|2022-04-13 14:00:30|34868.5|34818.5|34853|34833|34870.4|34833.8|34851.1|34818.4|37
1649858440000|2022-04-13 14:00:40|34853.5|34833.5|34853|34833|34855.3|34835.3|34851.7|34831.7|22
1649858450000|2022-04-13 14:00:50|34852.9|34832.9|34851.7|34831.7|34855.1|34835.1|34851.1|34831.1|24
1649858460000|2022-04-13 14:01:00|34854.5|34834.5|34856.1|34836.1|34861.1|34841.1|34854.1|34834.1|35
1649858470000|2022-04-13 14:01:10|34856.2|34836.2|34856|34836|34857.6|34837.6|34854.6|34834.6|29
1649858480000|2022-04-13 14:01:20|34857|34837|34854.9|34834.9|34859.4|34839.4|34854.9|34834.9|28
1649858490000|2022-04-13 14:01:30|34855|34835|34854.2|34834.2|34855.6|34835.6|34851.9|34831.9|30
1649858500000|2022-04-13 14:01:40|34855.3|34835.3|34862|34842|34862|34842|34854|34834|28
1649858510000|2022-04-13 14:01:50|34861.5|34841.5|34866.4|34846.4|34868.5|34848.5|34861.5|34841.5|33
1649858520000|2022-04-13 14:02:00|34864.8|34844.8|34863.9|34843.9|34873.3|34853.3|34858.9|34838.9|33
1649858530000|2022-04-13 14:02:10|34860.8|34840.8|34860.1|34840.1|34862.7|34842.7|34858.6|34838.6|29
1649858540000|2022-04-13 14:02:20|34859.9|34839.9|34865.8|34845.8|34866.6|34846.6|34859.9|34839.9|22
1649858550000|2022-04-13 14:02:30|34865.9|34845.9|34856.5|34836.5|34866.1|34846.1|34856.5|34836.5|26
1649858560000|2022-04-13 14:02:40|34858.3|34838.3|34855.7|34835.7|34862.8|34842.8|34855.4|34835.4|34
1649858570000|2022-04-13 14:02:50|34855.4|34835.4|34858.9|34838.9|34860.4|34840.4|34855.2|34835.2|25
1649858580000|2022-04-13 14:03:00|34857.9|34837.9|34849.7|34829.7|34858.2|34838.2|34846.4|34826.4|37
1649858590000|2022-04-13 14:03:10|34851.3|34831.3|34856.1|34836.1|34857.4|34837.4|34849.6|34829.6|31
1649858600000|2022-04-13 14:03:20|34856|34836|34854.9|34834.9|34858.5|34838.5|34853.3|34833.3|23
1649858610000|2022-04-13 14:03:30|34855.1|34835.1|34852.3|34832.3|34855.6|34835.6|34851|34831|24
1649858620000|2022-04-13 14:03:40|34852.6|34832.6|34854.4|34834.4|34855.8|34835.8|34851.1|34831.1|28
1649858630000|2022-04-13 14:03:50|34855.3|34835.3|34856.8|34836.8|34861.2|34841.2|34855.1|34835.1|30
1649858640000|2022-04-13 14:04:00|34855.9|34835.9|34854.6|34834.6|34858.3|34838.3|34850.9|34830.9|29
1649858650000|2022-04-13 14:04:10|34852.8|34832.8|34852.1|34832.1|34856.8|34836.8|34848.7|34828.7|32
1649858660000|2022-04-13 14:04:20|34851.8|34831.8|34853.6|34833.6|34854.4|34834.4|34851.4|34831.4|23
1649858670000|2022-04-13 14:04:30|34853.5|34833.5|34853.6|34833.6|34855.1|34835.1|34853.1|34833.1|27
1649858680000|2022-04-13 14:04:40|34854|34834|34853.1|34833.1|34854.4|34834.4|34853|34833|19
1649858690000|2022-04-13 14:04:50|34853|34833|34848.8|34828.8|34854.6|34834.6|34848.5|34828.5|22
1649858700000|2022-04-13 14:05:00|34848.9|34828.9|34849.1|34829.1|34853.4|34833.4|34847.9|34827.9|31
1649858710000|2022-04-13 14:05:10|34852.3|34832.3|34851.5|34831.5|34852.7|34832.7|34848.3|34828.3|26
1649858720000|2022-04-13 14:05:20|34849.2|34829.2|34846.2|34826.2|34850.5|34830.5|34844|34824|29
1649858730000|2022-04-13 14:05:30|34845.5|34825.5|34851.5|34831.5|34852.6|34832.6|34845.5|34825.5|35
1649858740000|2022-04-13 14:05:40|34850.5|34830.5|34852.4|34832.4|34856.2|34836.2|34849.6|34829.6|34
1649858750000|2022-04-13 14:05:50|34851.2|34831.2|34853.3|34833.3|34855.8|34835.8|34849.9|34829.9|33
1649858760000|2022-04-13 14:06:00|34853|34833|34850.8|34830.8|34853|34833|34848.7|34828.7|32
1649858770000|2022-04-13 14:06:10|34849.6|34829.6|34847.3|34827.3|34850.9|34830.9|34847.3|34827.3|26
1649858780000|2022-04-13 14:06:20|34849.2|34829.2|34845.9|34825.9|34849.2|34829.2|34845.6|34825.6|22
1649858790000|2022-04-13 14:06:30|34843.6|34823.6|34842.1|34822.1|34846.4|34826.4|34841.2|34821.2|25
1649858800000|2022-04-13 14:06:40|34844.8|34824.8|34842.6|34822.6|34845.7|34825.7|34840|34820|24
1649858810000|2022-04-13 14:06:50|34842.4|34822.4|34840.6|34820.6|34843.1|34823.1|34839.8|34819.8|21
1649858820000|2022-04-13 14:07:00|34840.4|34820.4|34843|34823|34853.5|34833.5|34840.4|34820.4|25
1649858830000|2022-04-13 14:07:10|34843.8|34823.8|34846.8|34826.8|34850.1|34830.1|34842.9|34822.9|23
1649858840000|2022-04-13 14:07:20|34848|34828|34849.6|34829.6|34850.9|34830.9|34846.9|34826.9|23
1649858850000|2022-04-13 14:07:30|34849|34829|34852.2|34832.2|34852.2|34832.2|34848.5|34828.5|23
1649858860000|2022-04-13 14:07:40|34850.4|34830.4|34851.9|34831.9|34854.4|34834.4|34850.4|34830.4|23
1649858870000|2022-04-13 14:07:50|34851.8|34831.8|34853.6|34833.6|34854.2|34834.2|34851.5|34831.5|22
1649858880000|2022-04-13 14:08:00|34852.9|34832.9|34856.4|34836.4|34856.9|34836.9|34851.5|34831.5|19
1649858890000|2022-04-13 14:08:10|34856.6|34836.6|34855.8|34835.8|34858.7|34838.7|34854.2|34834.2|32
1649858900000|2022-04-13 14:08:20|34855.4|34835.4|34856.5|34836.5|34857.9|34837.9|34854.4|34834.4|29
1649858910000|2022-04-13 14:08:30|34856.7|34836.7|34851.9|34831.9|34857|34837|34849.9|34829.9|34
1649858920000|2022-04-13 14:08:40|34851.5|34831.5|34847.2|34827.2|34852.7|34832.7|34843.8|34823.8|35
1649858930000|2022-04-13 14:08:50|34847.6|34827.6|34851.5|34831.5|34853.1|34833.1|34846.7|34826.7|27
1649858940000|2022-04-13 14:09:00|34852.2|34832.2|34849.5|34829.5|34852.4|34832.4|34849.2|34829.2|30
1649858950000|2022-04-13 14:09:10|34849.4|34829.4|34849.2|34829.2|34850.3|34830.3|34848.4|34828.4|18
1649858960000|2022-04-13 14:09:20|34850.2|34830.2|34850.5|34830.5|34852.3|34832.3|34848.6|34828.6|20
1649858970000|2022-04-13 14:09:30|34851.1|34831.1|34849.5|34829.5|34851.4|34831.4|34846.7|34826.7|20
1649858980000|2022-04-13 14:09:40|34847.1|34827.1|34850.9|34830.9|34853|34833|34847.1|34827.1|27
1649858990000|2022-04-13 14:09:50|34850.7|34830.7|34848.3|34828.3|34851|34831|34846.1|34826.1|23
1649859000000|2022-04-13 14:10:00|34848.2|34828.2|34844.5|34824.5|34851.8|34831.8|34843.6|34823.6|22
1649859010000|2022-04-13 14:10:10|34844.8|34824.8|34849|34829|34849|34829|34841.6|34821.6|28
1649859020000|2022-04-13 14:10:20|34846.1|34826.1|34842.5|34822.5|34847.4|34827.4|34841.4|34821.4|26
1649859030000|2022-04-13 14:10:30|34842.4|34822.4|34845.2|34825.2|34846.8|34826.8|34840.6|34820.6|24
1649859040000|2022-04-13 14:10:40|34845.4|34825.4|34833.1|34813.1|34845.9|34825.9|34831.1|34811.1|33
1649859050000|2022-04-13 14:10:50|34832.7|34812.7|34833|34813|34838.3|34818.3|34830.9|34810.9|32
1649859060000|2022-04-13 14:11:00|34835.2|34815.2|34836.3|34816.3|34837|34817|34833.8|34813.8|24
1649859070000|2022-04-13 14:11:10|34836.6|34816.6|34837.9|34817.9|34840.7|34820.7|34834.4|34814.4|32
1649859080000|2022-04-13 14:11:20|34836.7|34816.7|34836.4|34816.4|34836.7|34816.7|34832.4|34812.4|31
1649859090000|2022-04-13 14:11:30|34836|34816|34840.9|34820.9|34840.9|34820.9|34833.9|34813.9|28
1649859100000|2022-04-13 14:11:40|34839.9|34819.9|34838.8|34818.8|34840.2|34820.2|34837.6|34817.6|30
1649859110000|2022-04-13 14:11:50|34839|34819|34828.4|34808.4|34839|34819|34827.2|34807.2|30
1649859120000|2022-04-13 14:12:00|34827.3|34807.3|34824.8|34804.8|34828.6|34808.6|34822.3|34802.3|33
1649859130000|2022-04-13 14:12:10|34825.8|34805.8|34826.3|34806.3|34826.8|34806.8|34824.2|34804.2|29
1649859140000|2022-04-13 14:12:20|34825.8|34805.8|34827.5|34807.5|34827.5|34807.5|34819.8|34799.8|34
1649859150000|2022-04-13 14:12:30|34825.2|34805.2|34823.3|34803.3|34827|34807|34821.2|34801.2|31
1649859160000|2022-04-13 14:12:40|34824|34804|34825.8|34805.8|34827.2|34807.2|34824|34804|23
1649859170000|2022-04-13 14:12:50|34825.9|34805.9|34827.9|34807.9|34827.9|34807.9|34823.8|34803.8|23
1649859180000|2022-04-13 14:13:00|34826.3|34806.3|34825|34805|34828.4|34808.4|34824.9|34804.9|29
1649859190000|2022-04-13 14:13:10|34825.1|34805.1|34822.6|34802.6|34827.9|34807.9|34819.3|34799.3|27
1649859200000|2022-04-13 14:13:20|34822.7|34802.7|34818.6|34798.6|34822.7|34802.7|34810.1|34790.1|36
1649859210000|2022-04-13 14:13:30|34818.7|34798.7|34815.4|34795.4|34820.9|34800.9|34815.1|34795.1|32
1649859220000|2022-04-13 14:13:40|34815.9|34795.9|34816.1|34796.1|34818.2|34798.2|34815.9|34795.9|31
1649859230000|2022-04-13 14:13:50|34816.3|34796.3|34814.7|34794.7|34818|34798|34812.9|34792.9|31
1649859240000|2022-04-13 14:14:00|34815.5|34795.5|34816.8|34796.8|34817.6|34797.6|34813.2|34793.2|33
1649859250000|2022-04-13 14:14:10|34816.2|34796.2|34815.5|34795.5|34816.6|34796.6|34814.2|34794.2|25
1649859260000|2022-04-13 14:14:20|34815.6|34795.6|34818.6|34798.6|34818.6|34798.6|34814|34794|24
1649859270000|2022-04-13 14:14:30|34818.1|34798.1|34821.4|34801.4|34821.8|34801.8|34816|34796|27
1649859280000|2022-04-13 14:14:40|34821.1|34801.1|34815.8|34795.8|34822.4|34802.4|34815.8|34795.8|32
1649859290000|2022-04-13 14:14:50|34816.5|34796.5|34818.5|34798.5|34818.6|34798.6|34815.2|34795.2|24
1649859300000|2022-04-13 14:15:00|34817.5|34797.5|34816.6|34796.6|34818.7|34798.7|34812.7|34792.7|36
1649859310000|2022-04-13 14:15:10|34816.9|34796.9|34818.5|34798.5|34818.7|34798.7|34813.8|34793.8|32
1649859320000|2022-04-13 14:15:20|34818.7|34798.7|34814|34794|34818.7|34798.7|34814|34794|24
1649859330000|2022-04-13 14:15:30|34813.9|34793.9|34815.9|34795.9|34817.5|34797.5|34811.7|34791.7|29
1649859340000|2022-04-13 14:15:40|34818.9|34798.9|34808.9|34788.9|34820.1|34800.1|34808|34788|31
1649859350000|2022-04-13 14:15:50|34807.7|34787.7|34805.1|34785.1|34808.7|34788.7|34803.2|34783.2|33
1649859360000|2022-04-13 14:16:00|34803.8|34783.8|34804.2|34784.2|34813.6|34787.2|34798.9|34763|37
1649859370000|2022-04-13 14:16:10|34800.6|34780.6|34801.6|34781.6|34803.6|34783.6|34796.1|34776.1|38
1649859380000|2022-04-13 14:16:20|34801.7|34781.7|34799|34779|34828.1|34784.1|34797.2|34755.2|33
1649859390000|2022-04-13 14:16:30|34798.9|34778.9|34803.5|34783.5|34805.1|34785.1|34798.6|34778.6|29
1649859400000|2022-04-13 14:16:40|34804.2|34784.2|34802.4|34782.4|34816.5|34790|34801.3|34766.5|34
1649859410000|2022-04-13 14:16:50|34802.2|34782.2|34801.6|34781.6|34823.3|34783.7|34801.2|34760.2|33
1649859420000|2022-04-13 14:17:00|34800.7|34780.7|34803.7|34783.7|34807.2|34787.2|34799.6|34779.6|30
1649859430000|2022-04-13 14:17:10|34803.4|34783.4|34806|34786|34808|34788|34803.4|34783.4|32
1649859440000|2022-04-13 14:17:20|34806.3|34786.3|34809.6|34789.6|34809.7|34789.7|34806.3|34786.3|23
1649859450000|2022-04-13 14:17:30|34809.7|34789.7|34808.2|34788.2|34810.3|34790.3|34804.8|34784.8|36
1649859460000|2022-04-13 14:17:40|34807.6|34787.6|34809.9|34789.9|34811.7|34791.7|34807.3|34787.3|27
1649859470000|2022-04-13 14:17:50|34809.5|34789.5|34807.7|34787.7|34810.1|34790.1|34804|34784|20
1649859480000|2022-04-13 14:18:00|34806.7|34786.7|34808.8|34788.8|34810.3|34790.3|34805.5|34785.5|36
1649859490000|2022-04-13 14:18:10|34807.2|34787.2|34804.8|34784.8|34807.2|34787.2|34803.3|34783.3|34
1649859500000|2022-04-13 14:18:20|34803.1|34783.1|34801.8|34781.8|34803.1|34783.1|34800.9|34780.9|25
1649859510000|2022-04-13 14:18:30|34802.1|34782.1|34804.9|34784.9|34805.5|34785.5|34801.6|34781.6|28
1649859520000|2022-04-13 14:18:40|34805.3|34785.3|34803|34783|34805.5|34785.5|34802.6|34782.6|26
1649859530000|2022-04-13 14:18:50|34803.4|34783.4|34802.2|34782.2|34803.4|34783.4|34801.1|34781.1|18
1649859540000|2022-04-13 14:19:00|34802|34782|34800.5|34780.5|34802.2|34782.2|34799.1|34779.1|23
1649859550000|2022-04-13 14:19:10|34799.2|34779.2|34795.5|34775.5|34799.2|34779.2|34794|34774|33
1649859560000|2022-04-13 14:19:20|34796.4|34776.4|34795|34775|34803|34783|34794.1|34774.1|31
1649859570000|2022-04-13 14:19:30|34794.9|34774.9|34795.4|34775.4|34798.4|34778.4|34794.6|34774.6|24
1649859580000|2022-04-13 14:19:40|34796.1|34776.1|34799.6|34779.6|34799.8|34779.8|34795.5|34775.5|27
1649859590000|2022-04-13 14:19:50|34798.3|34778.3|34799.4|34779.4|34799.7|34779.7|34798.2|34778.2|21
1649859600000|2022-04-13 14:20:00|34799.5|34779.5|34798.4|34778.4|34799.6|34779.6|34798.4|34778.4|17
1649859610000|2022-04-13 14:20:10|34798.5|34778.5|34794.7|34774.7|34800|34780|34794.7|34774.7|25
1649859620000|2022-04-13 14:20:20|34797.1|34777.1|34793.1|34773.1|34797.1|34777.1|34793|34773|27
1649859630000|2022-04-13 14:20:30|34792.9|34772.9|34789.5|34769.5|34794.8|34774.8|34789.5|34769.5|29
1649859640000|2022-04-13 14:20:40|34790.6|34770.6|34793.2|34773.2|34793.9|34773.9|34789|34769|24
1649859650000|2022-04-13 14:20:50|34793.9|34773.9|34792.8|34772.8|34794.2|34774.2|34791.3|34771.3|27
1649859660000|2022-04-13 14:21:00|34792.3|34772.3|34795.7|34775.7|34795.7|34775.7|34791.3|34771.3|22
1649859670000|2022-04-13 14:21:10|34795.6|34775.6|34799.1|34779.1|34799.1|34779.1|34795.5|34775.5|19
1649859680000|2022-04-13 14:21:20|34798.5|34778.5|34801.3|34781.3|34801.3|34781.3|34797.7|34777.7|18
1649859690000|2022-04-13 14:21:30|34802.1|34782.1|34803.5|34783.5|34803.5|34783.5|34801.7|34781.7|29
1649859700000|2022-04-13 14:21:40|34804.2|34784.2|34804.4|34784.4|34805.9|34785.9|34803.7|34783.7|21
1649859710000|2022-04-13 14:21:50|34804.3|34784.3|34807.3|34787.3|34807.3|34787.3|34804.3|34784.3|23
1649859720000|2022-04-13 14:22:00|34807.4|34787.4|34806|34786|34807.4|34787.4|34805.2|34785.2|22
1649859730000|2022-04-13 14:22:10|34805.5|34785.5|34808.4|34788.4|34809.6|34789.6|34804.6|34784.6|28
1649859740000|2022-04-13 14:22:20|34809.3|34789.3|34809.1|34789.1|34810|34790|34808.3|34788.3|27
1649859750000|2022-04-13 14:22:30|34809.3|34789.3|34808.2|34788.2|34810.2|34790.2|34808.1|34788.1|26
1649859760000|2022-04-13 14:22:40|34808.3|34788.3|34808.1|34788.1|34809.3|34789.3|34807.6|34787.6|21
1649859770000|2022-04-13 14:22:50|34808.4|34788.4|34811.7|34791.7|34830.8|34793|34805.9|34768.3|30
1649859780000|2022-04-13 14:23:00|34812.3|34792.3|34805.7|34785.7|34812.3|34792.3|34804.3|34784.3|23
1649859790000|2022-04-13 14:23:10|34805.1|34785.1|34804.5|34784.5|34806.5|34786.5|34802.8|34782.8|24
1649859800000|2022-04-13 14:23:20|34804.3|34784.3|34800.2|34780.2|34805.3|34785.3|34799.7|34779.7|30
1649859810000|2022-04-13 14:23:30|34799.7|34779.7|34800.1|34780.1|34800.8|34780.8|34797.8|34777.8|29
1649859820000|2022-04-13 14:23:40|34800.4|34780.4|34805|34785|34806|34786|34800.4|34780.4|22
1649859830000|2022-04-13 14:23:50|34805.3|34785.3|34802|34782|34806.4|34786.4|34800.5|34780.5|33
1649859840000|2022-04-13 14:24:00|34802.4|34782.4|34802.9|34782.9|34803.7|34783.7|34801.5|34781.5|32
1649859850000|2022-04-13 14:24:10|34802.8|34782.8|34803.3|34783.3|34803.8|34783.8|34802.8|34782.8|20
1649859860000|2022-04-13 14:24:20|34803.8|34783.8|34804.8|34784.8|34806.2|34786.2|34802.8|34782.8|23
1649859870000|2022-04-13 14:24:30|34804.5|34784.5|34813.2|34793.2|34813.4|34793.4|34803.9|34783.9|29
1649859880000|2022-04-13 14:24:40|34813.7|34793.7|34810.5|34790.5|34814.3|34794.3|34810.3|34790.3|23
1649859890000|2022-04-13 14:24:50|34810.9|34790.9|34810.5|34790.5|34811.9|34791.9|34809.5|34789.5|27
1649859900000|2022-04-13 14:25:00|34810.4|34790.4|34814.5|34794.5|34815.4|34795.4|34810.4|34790.4|26
1649859910000|2022-04-13 14:25:10|34814.6|34794.6|34817.6|34797.6|34818.5|34798.5|34814.2|34794.2|24
1649859920000|2022-04-13 14:25:20|34817.9|34797.9|34820.4|34800.4|34821.7|34801.7|34815.8|34795.8|30
1649859930000|2022-04-13 14:25:30|34818.8|34798.8|34819.8|34799.8|34819.8|34799.8|34818.2|34798.2|27
1649859940000|2022-04-13 14:25:40|34819.9|34799.9|34820.4|34800.4|34820.6|34800.6|34817.5|34797.5|30
1649859950000|2022-04-13 14:25:50|34819.9|34799.9|34827|34807|34827|34807|34818.9|34798.9|21
1649859960000|2022-04-13 14:26:00|34819.7|34799.7|34821.6|34801.6|34825.4|34805.4|34817|34797|32
1649859970000|2022-04-13 14:26:10|34820.8|34800.8|34822.2|34802.2|34822.9|34802.9|34820.7|34800.7|28
1649859980000|2022-04-13 14:26:20|34822.5|34802.5|34823.2|34803.2|34823.6|34803.6|34822|34802|26
1649859990000|2022-04-13 14:26:30|34823.4|34803.4|34822.6|34802.6|34826|34806|34821.4|34801.4|27
1649860000000|2022-04-13 14:26:40|34822.7|34802.7|34824.2|34804.2|34825.9|34805.9|34818.8|34798.8|24
1649860010000|2022-04-13 14:26:50|34824.5|34804.5|34819.5|34799.5|34826.9|34806.9|34819.5|34799.5|19
1649860020000|2022-04-13 14:27:00|34819|34799|34827.3|34807.3|34828.7|34808.7|34819|34799|33
1649860030000|2022-04-13 14:27:10|34827.8|34807.8|34828|34808|34828.7|34808.7|34826.3|34806.3|27
1649860040000|2022-04-13 14:27:20|34827.1|34807.1|34825.7|34805.7|34828.4|34808.4|34824.6|34804.6|22
1649860050000|2022-04-13 14:27:30|34825.6|34805.6|34826.1|34806.1|34826.6|34806.6|34825.2|34805.2|25
1649860060000|2022-04-13 14:27:40|34825.4|34805.4|34824.2|34804.2|34826.6|34806.6|34824.2|34804.2|22
1649860070000|2022-04-13 14:27:50|34824.6|34804.6|34824.9|34804.9|34824.9|34804.9|34822.5|34802.5|25
1649860080000|2022-04-13 14:28:00|34824.7|34804.7|34826.5|34806.5|34826.8|34806.8|34823.9|34803.9|31
1649860090000|2022-04-13 14:28:10|34826.9|34806.9|34825.3|34805.3|34826.9|34806.9|34823.6|34803.6|28
1649860100000|2022-04-13 14:28:20|34826.1|34806.1|34825.2|34805.2|34826.3|34806.3|34824.2|34804.2|18
1649860110000|2022-04-13 14:28:30|34825.6|34805.6|34830.2|34810.2|34831.8|34811.8|34825.1|34805.1|23
1649860120000|2022-04-13 14:28:40|34830|34810|34828.9|34808.9|34830.4|34810.4|34826.9|34806.9|24
1649860130000|2022-04-13 14:28:50|34829.4|34809.4|34828.8|34808.8|34829.8|34809.8|34828.8|34808.8|19
1649860140000|2022-04-13 14:29:00|34829.2|34809.2|34828.3|34808.3|34829.2|34809.2|34827.6|34807.6|25
1649860150000|2022-04-13 14:29:10|34827.7|34807.7|34825.9|34805.9|34827.7|34807.7|34824.9|34804.9|26
1649860160000|2022-04-13 14:29:20|34826.1|34806.1|34825.4|34805.4|34826.6|34806.6|34825.1|34805.1|20
1649860170000|2022-04-13 14:29:30|34825.3|34805.3|34826|34806|34826|34806|34825|34805|12
1649860180000|2022-04-13 14:29:40|34826.2|34806.2|34825.1|34805.1|34826.4|34806.4|34823.1|34803.1|23
1649860190000|2022-04-13 14:29:50|34825.5|34805.5|34827.4|34807.4|34828.4|34808.4|34822.6|34802.6|31
1649860200000|2022-04-13 14:30:00|34825.4|34805.4|34823.7|34803.7|34826.2|34806.2|34821.4|34801.4|36
1649860210000|2022-04-13 14:30:10|34823.9|34803.9|34824.7|34804.7|34824.9|34804.9|34819|34799|37
1649860220000|2022-04-13 14:30:20|34824.9|34804.9|34824.3|34804.3|34826.9|34806.9|34820.8|34800.8|30
1649860230000|2022-04-13 14:30:30|34824.5|34804.5|34820.6|34800.6|34825.1|34805.1|34819.3|34799.3|32
1649860240000|2022-04-13 14:30:40|34821|34801|34818.5|34798.5|34821.7|34801.7|34816.3|34796.3|34
1649860250000|2022-04-13 14:30:50|34816.6|34796.6|34821.8|34801.8|34822.5|34802.5|34815.2|34795.2|30
1649860260000|2022-04-13 14:31:00|34823.4|34803.4|34821.7|34801.7|34824.5|34804.5|34821.5|34801.5|31
1649860270000|2022-04-13 14:31:10|34821.5|34801.5|34821.4|34801.4|34824.3|34804.3|34821.4|34801.4|30
1649860280000|2022-04-13 14:31:20|34821.1|34801.1|34826.5|34806.5|34826.5|34806.5|34817.5|34797.5|37
1649860290000|2022-04-13 14:31:30|34826.1|34806.1|34825.7|34805.7|34828.1|34808.1|34824.8|34804.8|32
1649860300000|2022-04-13 14:31:40|34826.7|34806.7|34828.3|34808.3|34830.3|34810.3|34825|34805|35
1649860310000|2022-04-13 14:31:50|34828.2|34808.2|34834.4|34814.4|34834.7|34814.7|34827.7|34807.7|33
1649860320000|2022-04-13 14:32:00|34835.9|34815.9|34832.1|34812.1|34835.9|34815.9|34830.6|34810.6|34
1649860330000|2022-04-13 14:32:10|34832|34812|34832.9|34812.9|34834.3|34814.3|34832|34812|25
1649860340000|2022-04-13 14:32:20|34833.1|34813.1|34833.6|34813.6|34835.9|34815.9|34832.4|34812.4|19
1649860350000|2022-04-13 14:32:30|34834.2|34814.2|34832.8|34812.8|34834.5|34814.5|34832.8|34812.8|27
1649860360000|2022-04-13 14:32:40|34832.5|34812.5|34835.8|34815.8|34835.8|34815.8|34832.3|34812.3|17
1649860370000|2022-04-13 14:32:50|34835.3|34815.3|34834.5|34814.5|34835.3|34815.3|34833.9|34813.9|17
1649860380000|2022-04-13 14:33:00|34834.7|34814.7|34833.6|34813.6|34834.7|34814.7|34832.9|34812.9|23
1649860390000|2022-04-13 14:33:10|34833.5|34813.5|34836.5|34816.5|34837.5|34817.5|34833.4|34813.4|19
1649860400000|2022-04-13 14:33:20|34836.9|34816.9|34833.6|34813.6|34837.3|34817.3|34833.5|34813.5|23
1649860410000|2022-04-13 14:33:30|34834.6|34814.6|34859.4|34839.4|34859.7|34839.7|34834.6|34814.6|30
1649860420000|2022-04-13 14:33:40|34860.3|34840.3|34856.8|34836.8|34863.4|34843.4|34856.8|34836.8|25
1649860430000|2022-04-13 14:33:50|34856.7|34836.7|34844.2|34824.2|34858.9|34838.9|34842.1|34822.1|34
1649860440000|2022-04-13 14:34:00|34843|34823|34841.2|34821.2|34844.2|34824.2|34841|34821|32
1649860450000|2022-04-13 14:34:10|34841|34821|34840.5|34820.5|34841|34821|34836.1|34816.1|31
1649860460000|2022-04-13 14:34:20|34839.8|34819.8|34837.7|34817.7|34841.2|34821.2|34836.8|34816.8|33
1649860470000|2022-04-13 14:34:30|34837.4|34817.4|34839.8|34819.8|34840.1|34820.1|34837.4|34817.4|24
1649860480000|2022-04-13 14:34:40|34840.2|34820.2|34843.5|34823.5|34843.9|34823.9|34839|34819|28
1649860490000|2022-04-13 14:34:50|34842.9|34822.9|34842.5|34822.5|34843.1|34823.1|34841.2|34821.2|32
1649860500000|2022-04-13 14:35:00|34842.3|34822.3|34842.9|34822.9|34843.2|34823.2|34841.9|34821.9|26
1649860510000|2022-04-13 14:35:10|34843.1|34823.1|34844.8|34824.8|34846.1|34826.1|34843|34823|28
1649860520000|2022-04-13 14:35:20|34844.7|34824.7|34845.2|34825.2|34845.3|34825.3|34843.7|34823.7|24
1649860530000|2022-04-13 14:35:30|34843.9|34823.9|34844.8|34824.8|34846.2|34826.2|34843.1|34823.1|27
1649860540000|2022-04-13 14:35:40|34844.3|34824.3|34843.8|34823.8|34845.5|34825.5|34843.4|34823.4|22
1649860550000|2022-04-13 14:35:50|34844.2|34824.2|34844.2|34824.2|34845.7|34825.7|34843.3|34823.3|15
1649860560000|2022-04-13 14:36:00|34842.7|34822.7|34843.2|34823.2|34845.3|34825.3|34842.6|34822.6|23
1649860570000|2022-04-13 14:36:10|34843|34823|34842.5|34822.5|34843.9|34823.9|34841.3|34821.3|24
1649860580000|2022-04-13 14:36:20|34841.4|34821.4|34840.4|34820.4|34841.9|34821.9|34839.7|34819.7|26
1649860590000|2022-04-13 14:36:30|34840.5|34820.5|34840.1|34820.1|34841.5|34821.5|34840.1|34820.1|25
1649860600000|2022-04-13 14:36:40|34840|34820|34846.3|34826.3|34849.5|34829.5|34839.3|34819.3|24
1649860610000|2022-04-13 14:36:50|34845.5|34825.5|34847.8|34827.8|34851.5|34831.5|34844.6|34824.6|35
1649860620000|2022-04-13 14:37:00|34847.7|34827.7|34846.9|34826.9|34851.8|34831.8|34845.5|34825.5|27
1649860630000|2022-04-13 14:37:10|34845.8|34825.8|34862.8|34842.8|34863.1|34843.1|34842.9|34822.9|34
1649860640000|2022-04-13 14:37:20|34863.6|34843.6|34869.9|34849.9|34872.1|34852.1|34860.7|34840.7|26
1649860650000|2022-04-13 14:37:30|34870.5|34850.5|34866|34846|34870.5|34850.5|34864.1|34844.1|28
1649860660000|2022-04-13 14:37:40|34866.2|34846.2|34864.3|34844.3|34866.5|34846.5|34863.7|34843.7|25
1649860670000|2022-04-13 14:37:50|34864.2|34844.2|34866.3|34846.3|34866.6|34846.6|34864.2|34844.2|22
1649860680000|2022-04-13 14:38:00|34868|34848|34871.2|34851.2|34871.7|34851.7|34868|34848|26
1649860690000|2022-04-13 14:38:10|34871|34851|34871.6|34851.6|34872|34852|34870.2|34850.2|26
1649860700000|2022-04-13 14:38:20|34871.5|34851.5|34864.6|34844.6|34871.9|34851.9|34864.6|34844.6|23
1649860710000|2022-04-13 14:38:30|34865.2|34845.2|34866.7|34846.7|34867.4|34847.4|34865.2|34845.2|21
1649860720000|2022-04-13 14:38:40|34865.6|34845.6|34864.6|34844.6|34865.7|34845.7|34864.6|34844.6|18
1649860730000|2022-04-13 14:38:50|34864.9|34844.9|34865.3|34845.3|34866.7|34846.7|34864.9|34844.9|18
1649860740000|2022-04-13 14:39:00|34865.4|34845.4|34866.7|34846.7|34867.3|34847.3|34864.3|34844.3|21
1649860750000|2022-04-13 14:39:10|34866.4|34846.4|34867|34847|34868.3|34848.3|34865.6|34845.6|29
1649860760000|2022-04-13 14:39:20|34867.1|34847.1|34869.9|34849.9|34869.9|34849.9|34867|34847|25
1649860770000|2022-04-13 14:39:30|34869.8|34849.8|34874.3|34854.3|34874.5|34854.5|34869.8|34849.8|24
1649860780000|2022-04-13 14:39:40|34874.4|34854.4|34861.6|34841.6|34875.8|34855.8|34860.4|34840.4|26
1649860790000|2022-04-13 14:39:50|34861.7|34841.7|34871.3|34851.3|34871.7|34851.7|34861.5|34841.5|23
1649860800000|2022-04-13 14:40:00|34872|34852|34871.8|34851.8|34878.8|34858.8|34870|34850|33
1649860810000|2022-04-13 14:40:10|34871.9|34851.9|34878.9|34858.9|34880.4|34860.4|34871.7|34851.7|31
1649860820000|2022-04-13 14:40:20|34877.5|34857.5|34875.5|34855.5|34878.6|34858.6|34874.3|34854.3|32
1649860830000|2022-04-13 14:40:30|34875.4|34855.4|34873.8|34853.8|34876.7|34856.7|34873.4|34853.4|27
1649860840000|2022-04-13 14:40:40|34874.1|34854.1|34873.3|34853.3|34874.3|34854.3|34873|34853|20
1649860850000|2022-04-13 14:40:50|34873.2|34853.2|34872.4|34852.4|34875.3|34855.3|34872.1|34852.1|20
1649860860000|2022-04-13 14:41:00|34872|34852|34871.7|34851.7|34872|34852|34871.6|34851.6|13
1649860870000|2022-04-13 14:41:10|34871.6|34851.6|34871.7|34851.7|34873.9|34853.9|34871.2|34851.2|28
1649860880000|2022-04-13 14:41:20|34871.8|34851.8|34867.7|34847.7|34872.4|34852.4|34866.7|34846.7|31
1649860890000|2022-04-13 14:41:30|34867.5|34847.5|34866.4|34846.4|34868.7|34848.7|34866.4|34846.4|21
1649860900000|2022-04-13 14:41:40|34866.3|34846.3|34868.7|34848.7|34869.3|34849.3|34865.6|34845.6|22
1649860910000|2022-04-13 14:41:50|34868.6|34848.6|34867.9|34847.9|34868.6|34848.6|34866.5|34846.5|16
1649860920000|2022-04-13 14:42:00|34868.5|34848.5|34867.7|34847.7|34869.9|34849.9|34865.7|34845.7|32
1649860930000|2022-04-13 14:42:10|34868.7|34848.7|34870.7|34850.7|34871.9|34851.9|34868.7|34848.7|24
1649860940000|2022-04-13 14:42:20|34870.8|34850.8|34868.5|34848.5|34870.8|34850.8|34868.3|34848.3|22
1649860950000|2022-04-13 14:42:30|34868.7|34848.7|34869.2|34849.2|34870|34850|34867.5|34847.5|19
1649860960000|2022-04-13 14:42:40|34869.1|34849.1|34869.4|34849.4|34870.2|34850.2|34868.6|34848.6|16
1649860970000|2022-04-13 14:42:50|34869.6|34849.6|34868|34848|34870.2|34850.2|34868|34848|14
1649860980000|2022-04-13 14:43:00|34868.1|34848.1|34871.3|34851.3|34871.8|34851.8|34868.1|34848.1|15
1649860990000|2022-04-13 14:43:10|34871.2|34851.2|34869|34849|34871.7|34851.7|34868.4|34848.4|21
1649861000000|2022-04-13 14:43:20|34869.3|34849.3|34871.5|34851.5|34871.7|34851.7|34868.5|34848.5|19
1649861010000|2022-04-13 14:43:30|34871.3|34851.3|34869.4|34849.4|34871.4|34851.4|34869.4|34849.4|20
1649861020000|2022-04-13 14:43:40|34869|34849|34869.4|34849.4|34870.2|34850.2|34868.8|34848.8|18
1649861030000|2022-04-13 14:43:50|34869.8|34849.8|34869.4|34849.4|34869.8|34849.8|34867.4|34847.4|26
1649861040000|2022-04-13 14:44:00|34869.1|34849.1|34870.9|34850.9|34871.7|34851.7|34868.4|34848.4|14
1649861050000|2022-04-13 14:44:10|34870.3|34850.3|34869.4|34849.4|34870.3|34850.3|34868.9|34848.9|10
1649861060000|2022-04-13 14:44:20|34869.5|34849.5|34869.7|34849.7|34869.8|34849.8|34866.5|34846.5|18
1649861070000|2022-04-13 14:44:30|34869.9|34849.9|34867.3|34847.3|34870.2|34850.2|34867.3|34847.3|17
1649861080000|2022-04-13 14:44:40|34867.2|34847.2|34867.1|34847.1|34869.1|34849.1|34866.9|34846.9|28
1649861090000|2022-04-13 14:44:50|34867.2|34847.2|34861|34841|34867.5|34847.5|34860.7|34840.7|24
1649861100000|2022-04-13 14:45:00|34860.8|34840.8|34855.9|34835.9|34862.9|34842.9|34855.9|34835.9|30
1649861110000|2022-04-13 14:45:10|34856.2|34836.2|34855.3|34835.3|34856.6|34836.6|34854.6|34834.6|21
1649861120000|2022-04-13 14:45:20|34855.1|34835.1|34856.4|34836.4|34856.4|34836.4|34855.1|34835.1|22
1649861130000|2022-04-13 14:45:30|34856.3|34836.3|34859.9|34839.9|34860.5|34840.5|34855.8|34835.8|24
1649861140000|2022-04-13 14:45:40|34858.6|34838.6|34857.4|34837.4|34861.3|34841.3|34857.4|34837.4|23
1649861150000|2022-04-13 14:45:50|34857.2|34837.2|34854.1|34834.1|34857.3|34837.3|34854.1|34834.1|25
1649861160000|2022-04-13 14:46:00|34852.1|34832.1|34860.1|34840.1|34862.4|34842.4|34850.6|34830.6|37
1649861170000|2022-04-13 14:46:10|34856.4|34836.4|34852.1|34832.1|34858.8|34838.8|34851.8|34831.8|28
1649861180000|2022-04-13 14:46:20|34853.2|34833.2|34853.7|34833.7|34854.8|34834.8|34852.8|34832.8|29
1649861190000|2022-04-13 14:46:30|34853.5|34833.5|34854.4|34834.4|34857.8|34837.8|34852.9|34832.9|31
1649861200000|2022-04-13 14:46:40|34853.7|34833.7|34853.4|34833.4|34854.6|34834.6|34852.6|34832.6|20
1649861210000|2022-04-13 14:46:50|34852.8|34832.8|34851.9|34831.9|34853.5|34833.5|34851.7|34831.7|21
1649861220000|2022-04-13 14:47:00|34853.5|34833.5|34851.5|34831.5|34853.5|34833.5|34850|34830|27
1649861230000|2022-04-13 14:47:10|34851.3|34831.3|34851.6|34831.6|34851.9|34831.9|34849.5|34829.5|17
1649861240000|2022-04-13 14:47:20|34850.3|34830.3|34856.2|34836.2|34856.2|34836.2|34848.9|34828.9|22
1649861250000|2022-04-13 14:47:30|34857|34837|34839.4|34819.4|34857.1|34837.1|34838.1|34818.1|24
1649861260000|2022-04-13 14:47:40|34838.1|34818.1|34839.1|34819.1|34839.3|34819.3|34837|34817|29
1649861270000|2022-04-13 14:47:50|34838.9|34818.9|34837.3|34817.3|34840.1|34820.1|34837.3|34817.3|19
1649861280000|2022-04-13 14:48:00|34837.7|34817.7|34839|34819|34839|34819|34836.1|34816.1|24
1649861290000|2022-04-13 14:48:10|34839.1|34819.1|34838.7|34818.7|34839.2|34819.2|34837.6|34817.6|25
1649861300000|2022-04-13 14:48:20|34838.3|34818.3|34838|34818|34838.7|34818.7|34836.1|34816.1|17
1649861310000|2022-04-13 14:48:30|34838.5|34818.5|34837.5|34817.5|34840.1|34820.1|34837.4|34817.4|25
1649861320000|2022-04-13 14:48:40|34838.3|34818.3|34835.9|34815.9|34838.4|34818.4|34835.9|34815.9|21
1649861330000|2022-04-13 14:48:50|34835.8|34815.8|34835.7|34815.7|34836.4|34816.4|34835.2|34815.2|25
1649861340000|2022-04-13 14:49:00|34835.8|34815.8|34833.7|34813.7|34836.9|34816.9|34832.8|34812.8|26
1649861350000|2022-04-13 14:49:10|34833.2|34813.2|34833.5|34813.5|34833.9|34813.9|34832|34812|25
1649861360000|2022-04-13 14:49:20|34833.6|34813.6|34835.5|34815.5|34836.4|34816.4|34833.5|34813.5|23
1649861370000|2022-04-13 14:49:30|34835.6|34815.6|34835.9|34815.9|34836.9|34816.9|34835.3|34815.3|18
1649861380000|2022-04-13 14:49:40|34835.7|34815.7|34836.8|34816.8|34837.3|34817.3|34835.7|34815.7|21
1649861390000|2022-04-13 14:49:50|34836.7|34816.7|34835.9|34815.9|34838.4|34818.4|34834.8|34814.8|19
1649861400000|2022-04-13 14:50:00|34835.8|34815.8|34834.3|34814.3|34837.6|34817.6|34830.3|34810.3|33
1649861410000|2022-04-13 14:50:10|34832.1|34812.1|34832.8|34812.8|34835.2|34815.2|34831.8|34811.8|31
1649861420000|2022-04-13 14:50:20|34831.7|34811.7|34829.9|34809.9|34834.5|34814.5|34829.5|34809.5|23
1649861430000|2022-04-13 14:50:30|34829.8|34809.8|34829.9|34809.9|34833.2|34813.2|34829.6|34809.6|28
1649861440000|2022-04-13 14:50:40|34829.8|34809.8|34824.5|34804.5|34830.6|34810.6|34824.4|34804.4|27
1649861450000|2022-04-13 14:50:50|34823.9|34803.9|34814.8|34794.8|34823.9|34803.9|34812.9|34792.9|35
1649861460000|2022-04-13 14:51:00|34814.4|34794.4|34817.8|34797.8|34819.8|34799.8|34814.1|34794.1|33
1649861470000|2022-04-13 14:51:10|34817.5|34797.5|34804.2|34784.2|34817.7|34797.7|34803.7|34783.7|34
1649861480000|2022-04-13 14:51:20|34804.3|34784.3|34803.2|34783.2|34804.7|34784.7|34799.6|34779.6|33
1649861490000|2022-04-13 14:51:30|34802.9|34782.9|34802.9|34782.9|34803.2|34783.2|34801.4|34781.4|28
1649861500000|2022-04-13 14:51:40|34800.1|34780.1|34799.1|34779.1|34801|34781|34798.4|34778.4|23
1649861510000|2022-04-13 14:51:50|34800|34780|34796.2|34776.2|34800|34780|34794.2|34774.2|30
1649861520000|2022-04-13 14:52:00|34795.9|34775.9|34794.1|34774.1|34796|34776|34793|34773|29
1649861530000|2022-04-13 14:52:10|34795.1|34775.1|34791.1|34771.1|34795.6|34775.6|34791.1|34771.1|30
1649861540000|2022-04-13 14:52:20|34790.9|34770.9|34793.4|34773.4|34794.3|34774.3|34790.9|34770.9|27
1649861550000|2022-04-13 14:52:30|34793.3|34773.3|34793.1|34773.1|34793.9|34773.9|34792.2|34772.2|21
1649861560000|2022-04-13 14:52:40|34792.9|34772.9|34790.4|34770.4|34795.7|34775.7|34790.4|34770.4|25
1649861570000|2022-04-13 14:52:50|34790|34770|34788.5|34768.5|34790.9|34770.9|34788.5|34768.5|34
1649861580000|2022-04-13 14:53:00|34788.8|34768.8|34785.9|34765.9|34789.9|34769.9|34783.4|34763.4|34
1649861590000|2022-04-13 14:53:10|34786.4|34766.4|34789.9|34769.9|34791.5|34771.5|34786.4|34766.4|32
1649861600000|2022-04-13 14:53:20|34790.2|34770.2|34789.1|34769.1|34790.6|34770.6|34786.8|34766.8|33
1649861610000|2022-04-13 14:53:30|34789.5|34769.5|34787.2|34767.2|34790.4|34770.4|34786.4|34766.4|28
1649861620000|2022-04-13 14:53:40|34786.8|34766.8|34786.3|34766.3|34788.5|34768.5|34785.1|34765.1|27
1649861630000|2022-04-13 14:53:50|34786.4|34766.4|34784.9|34764.9|34788.7|34768.7|34782.8|34762.8|31
1649861640000|2022-04-13 14:54:00|34785|34765|34785.8|34765.8|34785.9|34765.9|34783.3|34763.3|21
1649861650000|2022-04-13 14:54:10|34786|34766|34784.4|34764.4|34786.5|34766.5|34783.3|34763.3|24
1649861660000|2022-04-13 14:54:20|34784.5|34764.5|34786.9|34766.9|34788.3|34768.3|34783.5|34763.5|23
1649861670000|2022-04-13 14:54:30|34787|34767|34786|34766|34787.9|34767.9|34785.4|34765.4|21
1649861680000|2022-04-13 14:54:40|34785.9|34765.9|34790.9|34770.9|34791.4|34771.4|34785.9|34765.9|29
1649861690000|2022-04-13 14:54:50|34791.1|34771.1|34790.1|34770.1|34792.5|34772.5|34788.5|34768.5|33
1649861700000|2022-04-13 14:55:00|34790|34770|34793.3|34773.3|34793.9|34773.9|34790|34770|31
1649861710000|2022-04-13 14:55:10|34793.6|34773.6|34795.3|34775.3|34795.4|34775.4|34793.6|34773.6|23
1649861720000|2022-04-13 14:55:20|34794.9|34774.9|34794.2|34774.2|34794.9|34774.9|34792.5|34772.5|25
1649861730000|2022-04-13 14:55:30|34794.4|34774.4|34795.6|34775.6|34795.6|34775.6|34792.7|34772.7|22
1649861740000|2022-04-13 14:55:40|34796.4|34776.4|34795.4|34775.4|34796.5|34776.5|34794.4|34774.4|28
1649861750000|2022-04-13 14:55:50|34796.2|34776.2|34794.7|34774.7|34796.5|34776.5|34792.5|34772.5|32
1649861760000|2022-04-13 14:56:00|34794.5|34774.5|34794.8|34774.8|34794.8|34774.8|34793.6|34773.6|20
1649861770000|2022-04-13 14:56:10|34794.1|34774.1|34788|34768|34794.2|34774.2|34786.3|34766.3|29
1649861780000|2022-04-13 14:56:20|34788.1|34768.1|34784|34764|34789.1|34769.1|34784|34764|25
1649861790000|2022-04-13 14:56:30|34784.1|34764.1|34784|34764|34786.1|34766.1|34782.5|34762.5|25
1649861800000|2022-04-13 14:56:40|34784.7|34764.7|34779.2|34759.2|34785.2|34765.2|34779.2|34759.2|29
1649861810000|2022-04-13 14:56:50|34778.7|34758.7|34780.7|34760.7|34780.8|34760.8|34778.2|34758.2|32
1649861820000|2022-04-13 14:57:00|34780.8|34760.8|34781.1|34761.1|34785.2|34765.2|34780.8|34760.8|24
1649861830000|2022-04-13 14:57:10|34781.3|34761.3|34782|34762|34783.6|34763.6|34780.9|34760.9|30
1649861840000|2022-04-13 14:57:20|34782.4|34762.4|34781.5|34761.5|34782.7|34762.7|34781.1|34761.1|24
1649861850000|2022-04-13 14:57:30|34781.6|34761.6|34784.6|34764.6|34785.9|34765.9|34781.6|34761.6|31
1649861860000|2022-04-13 14:57:40|34785|34765|34786|34766|34786.5|34766.5|34784.5|34764.5|27
1649861870000|2022-04-13 14:57:50|34786.1|34766.1|34783.1|34763.1|34787.9|34767.9|34782.7|34762.7|31
1649861880000|2022-04-13 14:58:00|34783.4|34763.4|34787.3|34767.3|34787.6|34767.6|34783.1|34763.1|32
1649861890000|2022-04-13 14:58:10|34787.2|34767.2|34785.1|34765.1|34787.2|34767.2|34783|34763|34
1649861900000|2022-04-13 14:58:20|34785|34765|34786|34766|34787.7|34767.7|34783.7|34763.7|29
1649861910000|2022-04-13 14:58:30|34785.7|34765.7|34786.9|34766.9|34788.1|34768.1|34785.3|34765.3|24
1649861920000|2022-04-13 14:58:40|34785.5|34765.5|34787.9|34767.9|34787.9|34767.9|34781.3|34761.3|35
1649861930000|2022-04-13 14:58:50|34786.4|34766.4|34775.8|34755.8|34788.6|34768.6|34774.5|34754.5|38
1649861940000|2022-04-13 14:59:00|34774.5|34754.5|34772.3|34752.3|34774.7|34754.7|34770.7|34750.7|39
1649861950000|2022-04-13 14:59:10|34773|34753|34775|34755|34778.2|34758.2|34772.5|34752.5|37
1649861960000|2022-04-13 14:59:20|34773.4|34753.4|34777.2|34757.2|34777.4|34757.4|34773.4|34753.4|32
1649861970000|2022-04-13 14:59:30|34776.7|34756.7|34778.6|34758.6|34780.8|34760.8|34775.8|34755.8|30
1649861980000|2022-04-13 14:59:40|34778.8|34758.8|34776.2|34756.2|34779.7|34759.7|34775.4|34755.4|31
1649861990000|2022-04-13 14:59:50|34776|34756|34778.5|34758.5|34781.8|34761.8|34776|34756|37
1649862000000|2022-04-13 15:00:00|34776.8|34756.8|34777.1|34757.1|34778.2|34758.2|34775.5|34755.5|33
1649862010000|2022-04-13 15:00:10|34777.8|34757.8|34781.2|34761.2|34782.3|34762.3|34777.8|34757.8|33
1649862020000|2022-04-13 15:00:20|34778.4|34758.4|34778.9|34758.9|34780.4|34760.4|34777.4|34757.4|33
1649862030000|2022-04-13 15:00:30|34779.6|34759.6|34777.2|34757.2|34780.2|34760.2|34776.9|34756.9|34
1649862040000|2022-04-13 15:00:40|34777.4|34757.4|34778.9|34758.9|34779.1|34759.1|34776|34756|29
1649862050000|2022-04-13 15:00:50|34778.4|34758.4|34779.1|34759.1|34780.8|34760.8|34778.3|34758.3|31
1649862060000|2022-04-13 15:01:00|34778.8|34758.8|34784.5|34764.5|34784.5|34764.5|34778.8|34758.8|32
1649862070000|2022-04-13 15:01:10|34784.2|34764.2|34785.1|34765.1|34785.7|34765.7|34782|34762|31
1649862080000|2022-04-13 15:01:20|34785.7|34765.7|34781.8|34761.8|34786.2|34766.2|34780.4|34760.4|34
1649862090000|2022-04-13 15:01:30|34782.9|34762.9|34783.4|34763.4|34783.6|34763.6|34780.2|34760.2|34
1649862100000|2022-04-13 15:01:40|34783.6|34763.6|34780.9|34760.9|34783.6|34763.6|34779.8|34759.8|30
1649862110000|2022-04-13 15:01:50|34781|34761|34782.7|34762.7|34782.9|34762.9|34778.5|34758.5|24
1649862120000|2022-04-13 15:02:00|34782.1|34762.1|34782.7|34762.7|34783.5|34763.5|34774.9|34754.9|32
1649862130000|2022-04-13 15:02:10|34782.9|34762.9|34779.4|34759.4|34782.9|34762.9|34778.5|34758.5|35
1649862140000|2022-04-13 15:02:20|34779|34759|34775.1|34755.1|34779.6|34759.6|34774.8|34754.8|33
1649862150000|2022-04-13 15:02:30|34775.3|34755.3|34766.6|34746.6|34775.5|34755.5|34766.4|34746.4|29
1649862160000|2022-04-13 15:02:40|34766.8|34746.8|34767|34747|34768.7|34748.7|34766.5|34746.5|35
1649862170000|2022-04-13 15:02:50|34766.8|34746.8|34754.5|34734.5|34766.8|34746.8|34753.9|34733.9|36
1649862180000|2022-04-13 15:03:00|34754.6|34734.6|34757.3|34737.3|34761.7|34741.7|34754.6|34734.6|37
1649862190000|2022-04-13 15:03:10|34757|34737|34757.5|34737.5|34759.3|34739.3|34756|34736|35
1649862200000|2022-04-13 15:03:20|34758.4|34738.4|34750.7|34730.7|34758.9|34738.9|34746.7|34726.7|36
1649862210000|2022-04-13 15:03:30|34751.1|34731.1|34751.9|34731.9|34752.2|34732.2|34749.8|34729.8|25
1649862220000|2022-04-13 15:03:40|34752.3|34732.3|34748.1|34728.1|34752.3|34732.3|34747.7|34727.7|28
1649862230000|2022-04-13 15:03:50|34748.2|34728.2|34759.5|34739.5|34759.5|34739.5|34747.9|34727.9|36
1649862240000|2022-04-13 15:04:00|34758.6|34738.6|34744.3|34724.3|34758.7|34738.7|34738|34718|36
1649862250000|2022-04-13 15:04:10|34744.7|34724.7|34742.6|34722.6|34744.7|34724.7|34742.4|34722.4|26
1649862260000|2022-04-13 15:04:20|34742.5|34722.5|34740.8|34720.8|34742.5|34722.5|34740.8|34720.8|23
1649862270000|2022-04-13 15:04:30|34740.9|34720.9|34738.3|34718.3|34741.3|34721.3|34738.1|34718.1|25
1649862280000|2022-04-13 15:04:40|34738.2|34718.2|34739.1|34719.1|34740.6|34720.6|34737.5|34717.5|25
1649862290000|2022-04-13 15:04:50|34739.9|34719.9|34744.5|34724.5|34744.5|34724.5|34739.6|34719.6|31
1649862300000|2022-04-13 15:05:00|34745.2|34725.2|34742.6|34722.6|34745.2|34725.2|34742.4|34722.4|24
1649862310000|2022-04-13 15:05:10|34742.4|34722.4|34744.2|34724.2|34744.2|34724.2|34738.7|34718.7|24
1649862320000|2022-04-13 15:05:20|34743.2|34723.2|34739.6|34719.6|34745.7|34725.7|34736.7|34716.7|33
1649862330000|2022-04-13 15:05:30|34739.7|34719.7|34741.4|34721.4|34741.9|34721.9|34738.7|34718.7|23
1649862340000|2022-04-13 15:05:40|34741.9|34721.9|34737.6|34717.6|34741.9|34721.9|34737.3|34717.3|21
1649862350000|2022-04-13 15:05:50|34738.2|34718.2|34741.1|34721.1|34743.8|34723.8|34738.2|34718.2|29
1649862360000|2022-04-13 15:06:00|34742.3|34722.3|34742.1|34722.1|34743|34723|34740.8|34720.8|27
1649862370000|2022-04-13 15:06:10|34743|34723|34747|34727|34747.2|34727.2|34743|34723|28
1649862380000|2022-04-13 15:06:20|34746.7|34726.7|34744.9|34724.9|34747.7|34727.7|34744.9|34724.9|23
1649862390000|2022-04-13 15:06:30|34743.4|34723.4|34743.1|34723.1|34745.9|34725.9|34741.2|34721.2|33
1649862400000|2022-04-13 15:06:40|34743.3|34723.3|34741.9|34721.9|34743.8|34723.8|34741.4|34721.4|29
1649862410000|2022-04-13 15:06:50|34740.3|34720.3|34740.4|34720.4|34741|34721|34737.9|34717.9|25
1649862420000|2022-04-13 15:07:00|34740.3|34720.3|34743.1|34723.1|34743.1|34723.1|34738|34718|28
1649862430000|2022-04-13 15:07:10|34742.4|34722.4|34743|34723|34743.4|34723.4|34739.5|34719.5|29
1649862440000|2022-04-13 15:07:20|34742.6|34722.6|34743.3|34723.3|34744.7|34724.7|34742.5|34722.5|26
1649862450000|2022-04-13 15:07:30|34743.4|34723.4|34741.5|34721.5|34744.2|34724.2|34739.8|34719.8|24
1649862460000|2022-04-13 15:07:40|34742.1|34722.1|34742.2|34722.2|34742.6|34722.6|34740|34720|18
1649862470000|2022-04-13 15:07:50|34742.6|34722.6|34744.7|34724.7|34744.7|34724.7|34738.6|34718.6|29
1649862480000|2022-04-13 15:08:00|34744.1|34724.1|34742.7|34722.7|34744.9|34724.9|34740.8|34720.8|22
1649862490000|2022-04-13 15:08:10|34742.4|34722.4|34741.4|34721.4|34742.7|34722.7|34739.9|34719.9|15
1649862500000|2022-04-13 15:08:20|34741.8|34721.8|34741.9|34721.9|34742|34722|34738.8|34718.8|16
1649862510000|2022-04-13 15:08:30|34741.6|34721.6|34739.9|34719.9|34742.2|34722.2|34739.4|34719.4|19
1649862520000|2022-04-13 15:08:40|34739.6|34719.6|34745.5|34725.5|34746.7|34726.7|34739.1|34719.1|26
1649862530000|2022-04-13 15:08:50|34745.7|34725.7|34745.6|34725.6|34747.9|34727.9|34742.2|34722.2|28
1649862540000|2022-04-13 15:09:00|34746|34726|34744.6|34724.6|34746.6|34726.6|34744.6|34724.6|25
1649862550000|2022-04-13 15:09:10|34744.7|34724.7|34748.9|34728.9|34748.9|34728.9|34742.1|34722.1|21
1649862560000|2022-04-13 15:09:20|34749|34729|34749.2|34729.2|34749.4|34729.4|34748.7|34728.7|20
1649862570000|2022-04-13 15:09:30|34748.7|34728.7|34747|34727|34749.8|34729.8|34746.1|34726.1|20
1649862580000|2022-04-13 15:09:40|34747.1|34727.1|34747.4|34727.4|34748.1|34728.1|34747|34727|16
1649862590000|2022-04-13 15:09:50|34748.1|34728.1|34744.5|34724.5|34748.3|34728.3|34742.9|34722.9|26
1649862600000|2022-04-13 15:10:00|34744.3|34724.3|34746.9|34726.9|34747.5|34727.5|34744.1|34724.1|20
1649862610000|2022-04-13 15:10:10|34746.2|34726.2|34751|34731|34751|34731|34745.7|34725.7|22
1649862620000|2022-04-13 15:10:20|34750.3|34730.3|34754.3|34734.3|34754.5|34734.5|34749.3|34729.3|28
1649862630000|2022-04-13 15:10:30|34754.2|34734.2|34749.2|34729.2|34754.6|34734.6|34746.4|34726.4|27
1649862640000|2022-04-13 15:10:40|34750.5|34730.5|34750.6|34730.6|34751.7|34731.7|34749.2|34729.2|28
1649862650000|2022-04-13 15:10:50|34749.9|34729.9|34749.6|34729.6|34751.5|34731.5|34748.3|34728.3|25
1649862660000|2022-04-13 15:11:00|34749.9|34729.9|34749.9|34729.9|34750.4|34730.4|34749.3|34729.3|14
1649862670000|2022-04-13 15:11:10|34751.7|34731.7|34748.2|34728.2|34751.7|34731.7|34746.1|34726.1|23
1649862680000|2022-04-13 15:11:20|34748.1|34728.1|34751.3|34731.3|34752|34732|34748|34728|16
1649862690000|2022-04-13 15:11:30|34751.2|34731.2|34750.7|34730.7|34751.5|34731.5|34748.3|34728.3|17
1649862700000|2022-04-13 15:11:40|34750.6|34730.6|34752.1|34732.1|34752.5|34732.5|34749.8|34729.8|21
1649862710000|2022-04-13 15:11:50|34752.2|34732.2|34756|34736|34756.1|34736.1|34751.2|34731.2|25
1649862720000|2022-04-13 15:12:00|34755.5|34735.5|34759.4|34739.4|34760|34740|34755.1|34735.1|29
1649862730000|2022-04-13 15:12:10|34759|34739|34759.8|34739.8|34760|34740|34758.5|34738.5|28
1649862740000|2022-04-13 15:12:20|34760.3|34740.3|34760.3|34740.3|34761.1|34741.1|34758.7|34738.7|17
1649862750000|2022-04-13 15:12:30|34760.4|34740.4|34760.9|34740.9|34761|34741|34757.9|34737.9|23
1649862760000|2022-04-13 15:12:40|34760.5|34740.5|34762.5|34742.5|34765.9|34745.9|34759.2|34739.2|28
1649862770000|2022-04-13 15:12:50|34762.9|34742.9|34764.9|34744.9|34764.9|34744.9|34762.8|34742.8|19
1649862780000|2022-04-13 15:13:00|34765.2|34745.2|34761.8|34741.8|34765.2|34745.2|34760.5|34740.5|28
1649862790000|2022-04-13 15:13:10|34761.3|34741.3|34767|34747|34767.2|34747.2|34759.8|34739.8|26
1649862800000|2022-04-13 15:13:20|34763|34743|34761.7|34741.7|34765.5|34745.5|34760.4|34740.4|24
1649862810000|2022-04-13 15:13:30|34761.9|34741.9|34766.1|34746.1|34766.2|34746.2|34761.9|34741.9|25
1649862820000|2022-04-13 15:13:40|34765.6|34745.6|34762.3|34742.3|34766.9|34746.9|34762.2|34742.2|23
1649862830000|2022-04-13 15:13:50|34765.3|34745.3|34766.5|34746.5|34766.5|34746.5|34762.7|34742.7|21
1649862840000|2022-04-13 15:14:00|34766.3|34746.3|34765.4|34745.4|34766.5|34746.5|34765.4|34745.4|16
1649862850000|2022-04-13 15:14:10|34765.9|34745.9|34762.4|34742.4|34766.1|34746.1|34759.3|34739.3|29
1649862860000|2022-04-13 15:14:20|34762.8|34742.8|34761.2|34741.2|34762.8|34742.8|34758.7|34738.7|28
1649862870000|2022-04-13 15:14:30|34760.8|34740.8|34760.7|34740.7|34761.3|34741.3|34758.9|34738.9|21
1649862880000|2022-04-13 15:14:40|34761|34741|34756.7|34736.7|34761.3|34741.3|34756.5|34736.5|29
1649862890000|2022-04-13 15:14:50|34757.1|34737.1|34757|34737|34757.8|34737.8|34755.6|34735.6|18
1649862900000|2022-04-13 15:15:00|34756.5|34736.5|34755.1|34735.1|34758.9|34738.9|34753.7|34733.7|27
1649862910000|2022-04-13 15:15:10|34755.2|34735.2|34753.4|34733.4|34757.7|34737.7|34752.9|34732.9|23
1649862920000|2022-04-13 15:15:20|34753.8|34733.8|34755.5|34735.5|34756.1|34736.1|34753.8|34733.8|20
1649862930000|2022-04-13 15:15:30|34756.2|34736.2|34753.8|34733.8|34756.2|34736.2|34753.1|34733.1|18
1649862940000|2022-04-13 15:15:40|34753.4|34733.4|34753.8|34733.8|34753.8|34733.8|34751.2|34731.2|25
1649862950000|2022-04-13 15:15:50|34753.6|34733.6|34749.7|34729.7|34753.6|34733.6|34748.2|34728.2|24
1649862960000|2022-04-13 15:16:00|34751.4|34731.4|34747.7|34727.7|34751.4|34731.4|34744.3|34724.3|25
1649862970000|2022-04-13 15:16:10|34746.8|34726.8|34748.5|34728.5|34749.4|34729.4|34743.3|34723.3|27
1649862980000|2022-04-13 15:16:20|34746.6|34726.6|34748.5|34728.5|34748.5|34728.5|34745.8|34725.8|26
1649862990000|2022-04-13 15:16:30|34748.1|34728.1|34749.8|34729.8|34751.2|34731.2|34747.6|34727.6|25
1649863000000|2022-04-13 15:16:40|34749.6|34729.6|34751.9|34731.9|34753.1|34733.1|34747.4|34727.4|32
1649863010000|2022-04-13 15:16:50|34752.4|34732.4|34750.1|34730.1|34753.1|34733.1|34748.6|34728.6|25
1649863020000|2022-04-13 15:17:00|34750.3|34730.3|34751.5|34731.5|34751.8|34731.8|34749.7|34729.7|30
1649863030000|2022-04-13 15:17:10|34751.3|34731.3|34754.9|34734.9|34755.1|34735.1|34751.3|34731.3|23
1649863040000|2022-04-13 15:17:20|34754.7|34734.7|34757.3|34737.3|34757.8|34737.8|34752.9|34732.9|32
1649863050000|2022-04-13 15:17:30|34757|34737|34755.8|34735.8|34758.6|34738.6|34755.8|34735.8|27
1649863060000|2022-04-13 15:17:40|34756.2|34736.2|34754.4|34734.4|34757.7|34737.7|34753|34733|17
1649863070000|2022-04-13 15:17:50|34754.3|34734.3|34757.5|34737.5|34758.1|34738.1|34754.3|34734.3|27
1649863080000|2022-04-13 15:18:00|34757.4|34737.4|34755.3|34735.3|34757.4|34737.4|34752.5|34732.5|25
1649863090000|2022-04-13 15:18:10|34754.8|34734.8|34755.1|34735.1|34756.9|34736.9|34753.4|34733.4|31
1649863100000|2022-04-13 15:18:20|34755.2|34735.2|34752.7|34732.7|34755.3|34735.3|34752|34732|21
1649863110000|2022-04-13 15:18:30|34753.4|34733.4|34750.6|34730.6|34753.8|34733.8|34750.3|34730.3|27
1649863120000|2022-04-13 15:18:40|34750.7|34730.7|34753.9|34733.9|34754.3|34734.3|34750.5|34730.5|23
1649863130000|2022-04-13 15:18:50|34754|34734|34754.7|34734.7|34755|34735|34752.6|34732.6|22
1649863140000|2022-04-13 15:19:00|34754.4|34734.4|34751.7|34731.7|34754.7|34734.7|34750.9|34730.9|26
1649863150000|2022-04-13 15:19:10|34751.6|34731.6|34754|34734|34754.3|34734.3|34749.8|34729.8|23
1649863160000|2022-04-13 15:19:20|34754.3|34734.3|34752.4|34732.4|34754.9|34734.9|34752.4|34732.4|26
1649863170000|2022-04-13 15:19:30|34752.2|34732.2|34751.1|34731.1|34752.4|34732.4|34750.2|34730.2|14
1649863180000|2022-04-13 15:19:40|34750.6|34730.6|34749.2|34729.2|34750.6|34730.6|34749|34729|19
1649863190000|2022-04-13 15:19:50|34749.4|34729.4|34749.9|34729.9|34751|34731|34748.3|34728.3|18
1649863200000|2022-04-13 15:20:00|34749.5|34729.5|34755.8|34735.8|34756.3|34736.3|34749.5|34729.5|27
1649863210000|2022-04-13 15:20:10|34756.2|34736.2|34756.8|34736.8|34756.8|34736.8|34755.2|34735.2|23
1649863220000|2022-04-13 15:20:20|34756.3|34736.3|34753.6|34733.6|34756.6|34736.6|34752.7|34732.7|23
1649863230000|2022-04-13 15:20:30|34753.7|34733.7|34752.6|34732.6|34753.7|34733.7|34748.4|34728.4|25
1649863240000|2022-04-13 15:20:40|34752.4|34732.4|34751.9|34731.9|34754.3|34734.3|34751.8|34731.8|22
1649863250000|2022-04-13 15:20:50|34750.3|34730.3|34751.6|34731.6|34751.8|34731.8|34750|34730|21
1649863260000|2022-04-13 15:21:00|34751.7|34731.7|34746.3|34726.3|34752|34732|34746.3|34726.3|24
1649863270000|2022-04-13 15:21:10|34746.7|34726.7|34750.7|34730.7|34750.7|34730.7|34746.7|34726.7|14
1649863280000|2022-04-13 15:21:20|34751.9|34731.9|34761.7|34741.7|34761.7|34741.7|34749.4|34729.4|29
1649863290000|2022-04-13 15:21:30|34762.2|34742.2|34755.7|34735.7|34762.2|34742.2|34753.8|34733.8|27
1649863300000|2022-04-13 15:21:40|34750.5|34730.5|34755.7|34735.7|34756.2|34736.2|34750.5|34730.5|29
1649863310000|2022-04-13 15:21:50|34755.5|34735.5|34754.2|34734.2|34755.6|34735.6|34752.6|34732.6|31
1649863320000|2022-04-13 15:22:00|34753.9|34733.9|34753.9|34733.9|34754.9|34734.9|34753.1|34733.1|19
1649863330000|2022-04-13 15:22:10|34754.3|34734.3|34755.5|34735.5|34756|34736|34753.2|34733.2|18
1649863340000|2022-04-13 15:22:20|34755.1|34735.1|34758.9|34738.9|34758.9|34738.9|34751.5|34731.5|24
1649863350000|2022-04-13 15:22:30|34758.2|34738.2|34760.7|34740.7|34762.1|34742.1|34756.8|34736.8|29
1649863360000|2022-04-13 15:22:40|34761|34741|34760.9|34740.9|34761.5|34741.5|34760|34740|27
1649863370000|2022-04-13 15:22:50|34761|34741|34760.7|34740.7|34761.2|34741.2|34760.4|34740.4|18
1649863380000|2022-04-13 15:23:00|34760.3|34740.3|34759.3|34739.3|34760.3|34740.3|34754.6|34734.6|21
1649863390000|2022-04-13 15:23:10|34758.8|34738.8|34758.5|34738.5|34760.1|34740.1|34758.5|34738.5|21
1649863400000|2022-04-13 15:23:20|34760.1|34740.1|34760.3|34740.3|34761.3|34741.3|34757.6|34737.6|25
1649863410000|2022-04-13 15:23:30|34760.2|34740.2|34758.3|34738.3|34761.5|34741.5|34757.5|34737.5|26
1649863420000|2022-04-13 15:23:40|34757.3|34737.3|34755.4|34735.4|34758.8|34738.8|34755.4|34735.4|31
1649863430000|2022-04-13 15:23:50|34754.5|34734.5|34755.3|34735.3|34758|34738|34754.5|34734.5|21
1649863440000|2022-04-13 15:24:00|34755.5|34735.5|34756.6|34736.6|34757.3|34737.3|34753.9|34733.9|18
1649863450000|2022-04-13 15:24:10|34756.5|34736.5|34755.9|34735.9|34756.9|34736.9|34755.8|34735.8|23
1649863460000|2022-04-13 15:24:20|34755.6|34735.6|34756.3|34736.3|34757.1|34737.1|34752.9|34732.9|17
1649863470000|2022-04-13 15:24:30|34757|34737|34756.2|34736.2|34757.1|34737.1|34755.9|34735.9|12
1649863480000|2022-04-13 15:24:40|34756.1|34736.1|34756.3|34736.3|34757|34737|34756.1|34736.1|12
1649863490000|2022-04-13 15:24:50|34756.6|34736.6|34756.9|34736.9|34756.9|34736.9|34751.8|34731.8|17
1649863500000|2022-04-13 15:25:00|34756.4|34736.4|34756.6|34736.6|34759.8|34739.8|34752.5|34732.5|23
1649863510000|2022-04-13 15:25:10|34757|34737|34750.5|34730.5|34757.5|34737.5|34750|34730|22
1649863520000|2022-04-13 15:25:20|34750.3|34730.3|34755.1|34735.1|34755.6|34735.6|34750.3|34730.3|20
1649863530000|2022-04-13 15:25:30|34754.7|34734.7|34758.4|34738.4|34759.4|34739.4|34754.7|34734.7|14
1649863540000|2022-04-13 15:25:40|34758.5|34738.5|34757.9|34737.9|34759.1|34739.1|34757.6|34737.6|18
1649863550000|2022-04-13 15:25:50|34758.3|34738.3|34759.8|34739.8|34760|34740|34758|34738|22
1649863560000|2022-04-13 15:26:00|34759.7|34739.7|34761.6|34741.6|34762.2|34742.2|34759.5|34739.5|17
1649863570000|2022-04-13 15:26:10|34761|34741|34758.1|34738.1|34761.5|34741.5|34756.6|34736.6|20
1649863580000|2022-04-13 15:26:20|34758.9|34738.9|34755.7|34735.7|34758.9|34738.9|34755.1|34735.1|26
1649863590000|2022-04-13 15:26:30|34755.8|34735.8|34757.7|34737.7|34758.2|34738.2|34755.6|34735.6|21
1649863600000|2022-04-13 15:26:40|34757.3|34737.3|34757.4|34737.4|34758.8|34738.8|34755.5|34735.5|18
1649863610000|2022-04-13 15:26:50|34756.9|34736.9|34756.2|34736.2|34757.1|34737.1|34754.1|34734.1|23
1649863620000|2022-04-13 15:27:00|34755.5|34735.5|34773.1|34723.1|34780.9|34736.7|34753.5|34717|23
1649863630000|2022-04-13 15:27:10|34772.9|34722.9|34746|34726|34772.9|34734.2|34745.4|34721.4|27
1649863640000|2022-04-13 15:27:20|34745.8|34725.8|34737.8|34717.8|34746.2|34726.2|34737.8|34717.8|29
1649863650000|2022-04-13 15:27:30|34737.7|34717.7|34737.4|34717.4|34766.6|34722.9|34733.4|34697|31
1649863660000|2022-04-13 15:27:40|34737.9|34717.9|34737.7|34717.7|34738.6|34718.6|34736.1|34716.1|23
1649863670000|2022-04-13 15:27:50|34737|34717|34729.9|34709.9|34737.7|34717.7|34727.2|34707.2|28
1649863680000|2022-04-13 15:28:00|34729.5|34709.5|34729|34709|34735.4|34715.4|34729|34709|28
1649863690000|2022-04-13 15:28:10|34747.2|34683|34739.5|34689.5|34754|34710.4|34726.5|34683|35
1649863700000|2022-04-13 15:28:20|34749.6|34687.2|34718.2|34698.2|34753.8|34703.5|34718.2|34685.7|35
1649863710000|2022-04-13 15:28:30|34720.8|34700.8|34715.2|34695.2|34740.8|34700.8|34715.2|34672.9|31
1649863720000|2022-04-13 15:28:40|34741.9|34679|34726.4|34676.4|34751|34681|34726.4|34674.5|37
1649863730000|2022-04-13 15:28:50|34728.3|34678.3|34715.4|34695.4|34739.4|34695.4|34712.8|34670.3|38
1649863740000|2022-04-13 15:29:00|34715.3|34695.3|34712.2|34692.2|34729.9|34695.7|34709.9|34679.7|35
1649863750000|2022-04-13 15:29:10|34708.7|34688.7|34706.7|34686.7|34710.7|34690.7|34706.7|34686.7|33
1649863760000|2022-04-13 15:29:20|34707|34687|34725.3|34675.3|34737.1|34690.3|34707|34667|30
1649863770000|2022-04-13 15:29:30|34726.8|34676.8|34741.9|34679.5|34742.9|34685.5|34725.9|34671|34
1649863780000|2022-04-13 15:29:40|34735.5|34685.5|34732.5|34682.5|34742.1|34686|34730.6|34676.5|33
1649863790000|2022-04-13 15:29:50|34732.4|34682.4|34742.6|34674.6|34754|34697.5|34714.6|34668.9|32
1649863800000|2022-04-13 15:30:00|34752.1|34668.2|34741.4|34674.5|34753.2|34681.7|34731.5|34666.9|34
1649863810000|2022-04-13 15:30:10|34742|34674.8|34740|34674.7|34744.4|34683.6|34731.9|34674|22
1649863820000|2022-04-13 15:30:20|34732.2|34682.2|34739.6|34668.1|34744.3|34682.4|34727.3|34666.3|29
1649863830000|2022-04-13 15:30:30|34740.5|34668.3|34735.7|34671.8|34741.7|34677.8|34725.9|34666|33
1649863840000|2022-04-13 15:30:40|34739.8|34668.4|34741.9|34666.3|34743|34672.1|34734.4|34664.8|35
1649863850000|2022-04-13 15:30:50|34741.5|34666.5|34736.6|34668.3|34741.5|34669.9|34731.2|34665.8|33
1649863860000|2022-04-13 15:31:00|34736.5|34663.3|34750.3|34662.1|34750.3|34679|34728.1|34662.1|24
1649863870000|2022-04-13 15:31:10|34743.6|34668.6|34743.5|34670.4|34746.6|34682.2|34730.7|34664.5|35
1649863880000|2022-04-13 15:31:20|34744.8|34671.1|34742.3|34674.1|34745.6|34682.1|34731.4|34670.4|28
1649863890000|2022-04-13 15:31:30|34739.9|34675.2|34742.1|34676|34752.3|34684.4|34733.5|34665.9|28
1649863900000|2022-04-13 15:31:40|34742.2|34675.3|34749.8|34671.4|34749.8|34675.6|34736.6|34666|30
1649863910000|2022-04-13 15:31:50|34748.7|34671.7|34736.2|34670.5|34748.9|34679|34728.7|34663.1|30
1649863920000|2022-04-13 15:32:00|34734.7|34669.1|34742.7|34663.4|34745.3|34671.3|34734.7|34663.4|32
1649863930000|2022-04-13 15:32:10|34735.9|34666.5|34730.7|34665.8|34746.2|34675.4|34725.4|34662.3|33
1649863940000|2022-04-13 15:32:20|34729.4|34666.4|34733.3|34663.9|34738|34667.5|34726.2|34660|33
1649863950000|2022-04-13 15:32:30|34736.5|34662.7|34733.5|34668.9|34739|34669.3|34729.9|34659.9|27
1649863960000|2022-04-13 15:32:40|34736.8|34666|34728|34678|34747.1|34679.6|34723.2|34661.8|36
1649863970000|2022-04-13 15:32:50|34727.8|34677.8|34733.6|34683.6|34749.2|34696.9|34712.7|34665|31
1649863980000|2022-04-13 15:33:00|34740.5|34676.8|34745.7|34670.9|34759.5|34681.5|34730.1|34664.2|36
1649863990000|2022-04-13 15:33:10|34718.8|34698.8|34738.1|34673.6|34753.7|34698.8|34718.8|34663.1|32
1649864000000|2022-04-13 15:33:20|34732.2|34682.2|34733.7|34683.7|34752.1|34684.4|34732|34665|35
1649864010000|2022-04-13 15:33:30|34735.9|34685.9|34745.5|34680.3|34752.1|34703.5|34723.4|34668.3|30
1649864020000|2022-04-13 15:33:40|34738|34688|34749|34675|34755.4|34688.5|34736.5|34670.6|39
1649864030000|2022-04-13 15:33:50|34749.8|34673.7|34736.9|34686.9|34751.2|34689.8|34736.1|34672.6|33
1649864040000|2022-04-13 15:34:00|34737.1|34687.1|34747.2|34677.7|34747.6|34687.1|34737.1|34677.7|30
1649864050000|2022-04-13 15:34:10|34745.9|34678.6|34743|34680.7|34745.9|34687.4|34736.6|34677.5|24
1649864060000|2022-04-13 15:34:20|34736.6|34686.6|34751.4|34675.5|34752.5|34688.5|34736.6|34673.1|31
1649864070000|2022-04-13 15:34:30|34748.6|34678.1|34746.2|34681.4|34752.4|34690.1|34739.6|34674.3|29
1649864080000|2022-04-13 15:34:40|34738.7|34688.7|34738.9|34688.9|34746.3|34689.7|34738.4|34681.6|30
1649864090000|2022-04-13 15:34:50|34738.6|34688.6|34742.7|34676.9|34751.6|34707.1|34721.9|34672.3|33
1649864100000|2022-04-13 15:35:00|34734.5|34684.5|34735.6|34685.6|34751.5|34701.1|34717.2|34670.1|32
1649864110000|2022-04-13 15:35:10|34736.7|34686.7|34745.9|34676.5|34753.2|34687.3|34732.6|34666.9|30
1649864120000|2022-04-13 15:35:20|34746.4|34676.1|34732.9|34682.9|34749.3|34697.7|34715.5|34674.4|29
1649864130000|2022-04-13 15:35:30|34733|34683|34746.1|34672.6|34746.1|34697.5|34713.1|34670.3|28
1649864140000|2022-04-13 15:35:40|34741|34676.7|34743.9|34675.5|34745.7|34685.5|34733.8|34672.8|30
1649864150000|2022-04-13 15:35:50|34743.5|34676|34741.5|34678.8|34744.1|34685.7|34734|34675.7|23
1649864160000|2022-04-13 15:36:00|34741.3|34678.9|34747.2|34672.6|34747.2|34685.5|34734.7|34672.6|24
1649864170000|2022-04-13 15:36:10|34745.9|34673.4|34745.2|34673.5|34749.3|34687|34733.2|34672.8|29
1649864180000|2022-04-13 15:36:20|34744.6|34674.2|34732.8|34682.8|34750.8|34700.3|34719.9|34667.4|31
1649864190000|2022-04-13 15:36:30|34732.6|34682.6|34743.8|34673.4|34756.9|34698.8|34711.4|34661.7|29
1649864200000|2022-04-13 15:36:40|34744|34673.1|34743.9|34674|34751.4|34700.1|34719.2|34669.9|37
1649864210000|2022-04-13 15:36:50|34744.6|34674.4|34742.4|34673.6|34745.5|34676.8|34740.8|34671.7|15
1649864220000|2022-04-13 15:37:00|34747.9|34671.6|34739.4|34674.4|34748.3|34682.6|34732.1|34668.3|27
1649864230000|2022-04-13 15:37:10|34740.4|34674|34730.4|34680.4|34741.1|34682|34730|34671.1|28
1649864240000|2022-04-13 15:37:20|34731.2|34681.2|34739.1|34674.4|34741.7|34682.6|34729.5|34669.2|33
1649864250000|2022-04-13 15:37:30|34732|34682|34740.7|34672.7|34741.7|34683|34731.1|34672.7|22
1649864260000|2022-04-13 15:37:40|34741.2|34673|34732.6|34682.6|34741.8|34682.6|34730.2|34671.9|27
1649864270000|2022-04-13 15:37:50|34732.7|34682.7|34720.9|34700.9|34742.6|34700.9|34718.1|34664.1|22
1649864280000|2022-04-13 15:38:00|34720.2|34700.2|34739.6|34675.7|34744.7|34700.2|34720.2|34673.3|33
1649864290000|2022-04-13 15:38:10|34742.3|34673.1|34732.3|34682.3|34746.8|34683.2|34730.2|34665.2|25
1649864300000|2022-04-13 15:38:20|34732|34682|34730.3|34680.3|34737.8|34682|34729.9|34670|23
1649864310000|2022-04-13 15:38:30|34730.7|34680.7|34719.7|34699.7|34739.2|34699.7|34711.6|34665|32
1649864320000|2022-04-13 15:38:40|34718.3|34698.3|34720.3|34700.3|34724.3|34704.3|34718.3|34698.3|30
1649864330000|2022-04-13 15:38:50|34719.2|34699.2|34721.4|34701.4|34725.3|34705.3|34718.9|34698.9|27
1649864340000|2022-04-13 15:39:00|34722|34702|34726.4|34706.4|34727.1|34707.1|34720.8|34700.8|21
1649864350000|2022-04-13 15:39:10|34725.9|34705.9|34724.3|34704.3|34747.7|34707.9|34722.3|34685.2|34
1649864360000|2022-04-13 15:39:20|34724.2|34704.2|34735.2|34715.2|34735.2|34715.2|34723.2|34703.2|32
1649864370000|2022-04-13 15:39:30|34733|34713|34723.9|34703.9|34735.3|34715.3|34723.8|34703.8|29
1649864380000|2022-04-13 15:39:40|34727.3|34707.3|34733.5|34713.5|34750.9|34713.7|34724.6|34688.4|24
1649864390000|2022-04-13 15:39:50|34733.8|34713.8|34741|34691|34753.2|34714.4|34727.4|34682.1|31
1649864400000|2022-04-13 15:40:00|34748.6|34682.5|34741.5|34691.5|34750.9|34692.5|34741|34681.9|30
1649864410000|2022-04-13 15:40:10|34740.6|34690.6|34747.5|34682.8|34748.1|34706.6|34725.5|34682.1|17
1649864420000|2022-04-13 15:40:20|34748.4|34683.3|34748.6|34685.5|34750.3|34692.7|34739.8|34683.3|23
1649864430000|2022-04-13 15:40:30|34749.1|34685.9|34754.7|34678.5|34754.7|34685.9|34748.9|34678.5|26
1649864440000|2022-04-13 15:40:40|34754|34678.8|34740|34690|34754.1|34691.1|34739.9|34677.8|24
1649864450000|2022-04-13 15:40:50|34740.5|34690.5|34748.3|34685.1|34748.3|34707.4|34726.9|34683.5|17
1649864460000|2022-04-13 15:41:00|34741.6|34691.6|34722.1|34702.1|34747.5|34704.4|34722.1|34678.1|30
1649864470000|2022-04-13 15:41:10|34722.6|34702.6|34745|34679.1|34747.1|34703.4|34722|34679.1|17
1649864480000|2022-04-13 15:41:20|34745.3|34679.3|34735.7|34685.7|34749.3|34702|34720.5|34674.3|24
1649864490000|2022-04-13 15:41:30|34734.7|34684.7|34733.3|34683.3|34742.7|34684.7|34732.8|34674.1|18
1649864500000|2022-04-13 15:41:40|34741.3|34676.6|34739.1|34689.1|34741.3|34689.5|34735.3|34676.6|24
1649864510000|2022-04-13 15:41:50|34739.3|34689.3|34740|34690|34748.8|34690.8|34739|34678|23
1649864520000|2022-04-13 15:42:00|34725.3|34705.3|34724.4|34704.4|34746.1|34705.3|34723.8|34682.2|14
1649864530000|2022-04-13 15:42:10|34724.6|34704.6|34723.7|34703.7|34725|34705|34723.1|34703.1|12
1649864540000|2022-04-13 15:42:20|34723.8|34703.8|34745.2|34680.5|34747.8|34703.8|34723.3|34677.6|20
1649864550000|2022-04-13 15:42:30|34748.8|34677.9|34738.3|34674.1|34748.8|34697.6|34717.4|34650.3|30
1649864560000|2022-04-13 15:42:40|34740.8|34672.1|34738.2|34672.5|34742.5|34681.3|34730.9|34668.1|28
1649864570000|2022-04-13 15:42:50|34740.3|34669.5|34735.1|34672.1|34740.3|34680.4|34728.2|34669.5|25
1649864580000|2022-04-13 15:43:00|34728.7|34678.7|34727.5|34677.5|34738.2|34678.7|34725|34657.2|29
1649864590000|2022-04-13 15:43:10|34735.7|34667.3|34731.4|34665.9|34735.9|34677.3|34723.4|34662.6|25
1649864600000|2022-04-13 15:43:20|34733.1|34664.3|34736.2|34663.4|34736.2|34675.7|34725.2|34662.2|26
1649864610000|2022-04-13 15:43:30|34736.6|34664.7|34726.6|34676.6|34742.5|34688.5|34708.1|34654.2|31
1649864620000|2022-04-13 15:43:40|34732.8|34669.3|34701.3|34681.3|34735.6|34684.3|34697.8|34664.4|30
1649864630000|2022-04-13 15:43:50|34706.2|34686.2|34726.9|34659.3|34727.3|34686.2|34691.8|34645.3|36
1649864640000|2022-04-13 15:44:00|34703.8|34683.8|34713.1|34663.1|34726|34684.8|34699.8|34661.5|30
1649864650000|2022-04-13 15:44:10|34699|34679|34713.8|34663.8|34723|34681.2|34696.8|34654.6|33
1649864660000|2022-04-13 15:44:20|34713.7|34663.7|34697.8|34677.8|34715.2|34680.4|34697.8|34663.4|32
1649864670000|2022-04-13 15:44:30|34697.6|34677.6|34728.3|34658.3|34728.3|34685.3|34697.6|34658.3|32
1649864680000|2022-04-13 15:44:40|34727.6|34658.7|34703.6|34683.6|34729.5|34683.6|34699.5|34656.6|26
1649864690000|2022-04-13 15:44:50|34701.2|34681.2|34723|34659.2|34726.6|34682|34699.8|34654.6|23
1649864700000|2022-04-13 15:45:00|34720.9|34655.8|34718|34668|34723.8|34668.3|34714.8|34655.8|22
1649864710000|2022-04-13 15:45:10|34717.6|34667.6|34724.9|34662.3|34724.9|34682.7|34702.7|34660|17
1649864720000|2022-04-13 15:45:20|34718.5|34668.5|34719.9|34669.9|34724.9|34669.9|34718|34661.7|18
1649864730000|2022-04-13 15:45:30|34704.7|34684.7|34710.6|34690.6|34727.1|34691.7|34702.5|34660.2|32
1649864740000|2022-04-13 15:45:40|34711|34691|34713.5|34693.5|34736.4|34693.8|34710.1|34668|34
1649864750000|2022-04-13 15:45:50|34713.2|34693.2|34709.8|34689.8|34715|34695|34709.3|34689.3|26
1649864760000|2022-04-13 15:46:00|34711.9|34691.9|34707.9|34687.9|34729.9|34691.9|34707.9|34665.7|26
1649864770000|2022-04-13 15:46:10|34707.7|34687.7|34707.8|34687.8|34727.9|34688.6|34707.4|34665.1|18
1649864780000|2022-04-13 15:46:20|34707.7|34687.7|34707.4|34687.4|34707.9|34687.9|34706.3|34686.3|17
1649864790000|2022-04-13 15:46:30|34734|34660.4|34729|34665.4|34735.5|34665.4|34729|34659.6|16
1649864800000|2022-04-13 15:46:40|34731.6|34662.9|34728.4|34664.5|34739.2|34688.4|34705.2|34654.3|20
1649864810000|2022-04-13 15:46:50|34721.7|34671.7|34720.4|34670.4|34732.3|34685.7|34703.1|34658.6|36
1649864820000|2022-04-13 15:47:00|34727.4|34663.6|34722.5|34672.5|34729.1|34673.5|34718.8|34661.5|27
1649864830000|2022-04-13 15:47:10|34722.4|34672.4|34722.3|34672.3|34722.9|34672.9|34720.8|34670.8|29
1649864840000|2022-04-13 15:47:20|34722.4|34672.4|34706.7|34686.7|34730.1|34687.8|34706.7|34663.6|32
1649864850000|2022-04-13 15:47:30|34705.7|34685.7|34727.3|34664.4|34733.8|34686.3|34705.6|34658.7|32
1649864860000|2022-04-13 15:47:40|34706.8|34686.8|34703|34683|34728.5|34686.8|34703|34661.3|23
1649864870000|2022-04-13 15:47:50|34728.5|34658.4|34727.1|34664.1|34728.5|34671.5|34716.9|34658.4|24
1649864880000|2022-04-13 15:48:00|34720.3|34670.3|34721.4|34671.4|34726.2|34671.8|34719.8|34663.5|33
1649864890000|2022-04-13 15:48:10|34721.2|34671.2|34704.8|34684.8|34722.2|34686.4|34704.8|34669.1|24
1649864900000|2022-04-13 15:48:20|34706|34686|34731.3|34666.3|34731.7|34687.1|34705.9|34661.5|32
1649864910000|2022-04-13 15:48:30|34731.4|34673.5|34732.9|34667.1|34733.3|34690.2|34708.4|34665.2|29
1649864920000|2022-04-13 15:48:40|34735.3|34665.2|34724.1|34674.1|34735.8|34674.2|34723.1|34663.2|25
1649864930000|2022-04-13 15:48:50|34707.8|34687.8|34730.2|34662.9|34733.7|34688.1|34707.5|34657.9|16
1649864940000|2022-04-13 15:49:00|34729.6|34662.7|34722.5|34672.5|34729.6|34687.4|34706.7|34662.7|15
1649864950000|2022-04-13 15:49:10|34719.4|34669.4|34721.1|34671.1|34721.6|34671.6|34719.3|34669.3|15
1649864960000|2022-04-13 15:49:20|34721|34671|34718.7|34668.7|34726.3|34671|34717.2|34659|24
1649864970000|2022-04-13 15:49:30|34726.4|34661.8|34719.1|34669.1|34726.6|34684.3|34703.3|34661.5|21
1649864980000|2022-04-13 15:49:40|34728.4|34661.2|34720|34670|34730.5|34686.9|34705.2|34658.1|31
1649864990000|2022-04-13 15:49:50|34720.5|34670.5|34706.2|34686.2|34721|34686.4|34704.5|34668.6|29
1649865000000|2022-04-13 15:50:00|34719.5|34669.5|34729.9|34664.9|34731.7|34686.3|34706.3|34662.2|36
1649865010000|2022-04-13 15:50:10|34722.5|34672.5|34730.2|34667.9|34732.5|34674.9|34722.3|34662.4|34
1649865020000|2022-04-13 15:50:20|34724.4|34674.4|34722.5|34672.5|34732|34675|34722.5|34666.7|34
1649865030000|2022-04-13 15:50:30|34722.7|34672.7|34719.9|34669.9|34729.4|34686.9|34706.8|34659.9|35
1649865040000|2022-04-13 15:50:40|34719.8|34669.8|34719.5|34669.5|34727|34670.2|34719.3|34662.6|30
1649865050000|2022-04-13 15:50:50|34727.1|34662.6|34726.5|34664.1|34727.6|34669.9|34719.1|34662.2|32
1649865060000|2022-04-13 15:51:00|34719.9|34669.9|34735|34653.4|34735|34685|34703.7|34653.4|26
1649865070000|2022-04-13 15:51:10|34733.9|34655.8|34726.9|34661.3|34740.2|34661.3|34726.3|34650.4|28
1649865080000|2022-04-13 15:51:20|34728.7|34661.1|34703.7|34683.7|34730|34684.6|34703.7|34659|31
1649865090000|2022-04-13 15:51:30|34704|34684|34723.6|34673.6|34733.9|34689|34703.7|34657.7|29
1649865100000|2022-04-13 15:51:40|34722.7|34672.7|34729.7|34664.8|34732.2|34673.1|34721.7|34663.9|24
1649865110000|2022-04-13 15:51:50|34730.1|34665|34709.4|34689.4|34744.7|34692.2|34709.4|34654.8|28
1649865120000|2022-04-13 15:52:00|34730.2|34667.3|34725.2|34675.2|34732|34675.3|34724.6|34667.3|22
1649865130000|2022-04-13 15:52:10|34725.3|34675.3|34709.4|34689.4|34725.3|34690.9|34709.2|34673.6|23
1649865140000|2022-04-13 15:52:20|34708.8|34688.8|34724.3|34674.3|34729.3|34689.1|34707.4|34666.8|25
1649865150000|2022-04-13 15:52:30|34724.4|34674.4|34730.6|34668.3|34732.1|34674.7|34724.2|34667.3|19
1649865160000|2022-04-13 15:52:40|34732.3|34667.8|34731.5|34666.1|34739.8|34675.9|34724.6|34658.5|27
1649865170000|2022-04-13 15:52:50|34722.6|34672.6|34719.9|34669.9|34740.1|34672.6|34719|34651.5|25
1649865180000|2022-04-13 15:53:00|34726.2|34663.2|34703.7|34683.7|34726.6|34685.1|34703.5|34662.3|28
1649865190000|2022-04-13 15:53:10|34725.4|34662|34718|34668|34727.3|34669.7|34717.7|34661.5|15
1649865200000|2022-04-13 15:53:20|34717.6|34667.6|34699.7|34679.7|34723.2|34681.5|34699.7|34660.4|21
1649865210000|2022-04-13 15:53:30|34699.9|34679.9|34720.8|34657.5|34723.3|34682.5|34699|34655.4|32
1649865220000|2022-04-13 15:53:40|34720.4|34657.6|34701.8|34681.8|34723.3|34682|34700.6|34657.5|28
1649865230000|2022-04-13 15:53:50|34701.3|34681.3|34699.4|34679.4|34701.3|34681.3|34699.4|34679.4|21
1649865240000|2022-04-13 15:54:00|34699.8|34679.8|34701.1|34681.1|34704.6|34684.6|34699.8|34679.8|23
1649865250000|2022-04-13 15:54:10|34703|34683|34725.2|34657.9|34728.9|34684.1|34703|34656.5|25
1649865260000|2022-04-13 15:54:20|34722.7|34659.8|34724|34660.2|34725.6|34666.6|34716.4|34657|29
1649865270000|2022-04-13 15:54:30|34716.8|34666.8|34722.3|34659.7|34725.6|34685.1|34701.5|34656.4|25
1649865280000|2022-04-13 15:54:40|34726|34657.9|34725.9|34660.9|34728.1|34685|34705|34657.9|20
1649865290000|2022-04-13 15:54:50|34727.4|34660.6|34718.7|34668.7|34727.4|34669.6|34718|34660.6|19
1649865300000|2022-04-13 15:55:00|34718.8|34668.8|34719.3|34669.3|34726.4|34671.3|34718.8|34662.1|19
1649865310000|2022-04-13 15:55:10|34725.9|34662.7|34706.8|34686.8|34730|34688.2|34702.4|34657|27
1649865320000|2022-04-13 15:55:20|34706.1|34686.1|34707.9|34687.9|34729.3|34690.7|34704.3|34665.7|20
1649865330000|2022-04-13 15:55:30|34707.1|34687.1|34706.5|34686.5|34709.3|34689.3|34705.9|34685.9|14
1649865340000|2022-04-13 15:55:40|34707|34687|34706.1|34686.1|34709.2|34689.2|34706|34686|11
1649865350000|2022-04-13 15:55:50|34705.7|34685.7|34723.9|34659.6|34726|34686.7|34704.1|34659.6|28
1649865360000|2022-04-13 15:56:00|34727.5|34652.7|34715.1|34665.1|34730.1|34682.8|34697.9|34644.9|27
1649865370000|2022-04-13 15:56:10|34715.8|34665.8|34697.9|34677.9|34715.8|34680.5|34697.6|34665.8|22
1649865380000|2022-04-13 15:56:20|34697.3|34677.3|34714.8|34664.8|34724.5|34682.5|34697.3|34655|22
1649865390000|2022-04-13 15:56:30|34715.1|34665.1|34695.8|34675.8|34715.1|34680.1|34695.4|34664.4|15
1649865400000|2022-04-13 15:56:40|34696.4|34676.4|34689.6|34669.6|34714.4|34676.8|34689.6|34648.4|26
1649865410000|2022-04-13 15:56:50|34690.1|34670.1|34691.8|34671.8|34692.5|34672.5|34689.8|34669.8|29
1649865420000|2022-04-13 15:57:00|34691.6|34671.6|34691.3|34671.3|34705.7|34673.7|34688.2|34655.7|23
1649865430000|2022-04-13 15:57:10|34691.2|34671.2|34692.4|34672.4|34694.1|34674.1|34691|34671|20
1649865440000|2022-04-13 15:57:20|34692|34672|34693.4|34673.4|34693.9|34673.9|34691.8|34671.8|20
1649865450000|2022-04-13 15:57:30|34693.9|34673.9|34690.9|34670.9|34694|34674|34690.7|34670.7|23
1649865460000|2022-04-13 15:57:40|34691|34671|34688.9|34668.9|34691.2|34671.2|34687.7|34667.7|23
1649865470000|2022-04-13 15:57:50|34688.7|34668.7|34689.4|34669.4|34690.2|34670.2|34687.6|34667.6|18
1649865480000|2022-04-13 15:58:00|34688.8|34668.8|34713.4|34647|34716|34672.1|34688.1|34643.3|34
1649865490000|2022-04-13 15:58:10|34705.6|34655.6|34691.2|34671.2|34705.7|34672.2|34690.8|34654.6|26
1649865500000|2022-04-13 15:58:20|34690.9|34670.9|34692.4|34672.4|34693.5|34673.5|34690|34670|24
1649865510000|2022-04-13 15:58:30|34692.7|34672.7|34695.5|34675.5|34715.3|34675.9|34691.8|34650|23
1649865520000|2022-04-13 15:58:40|34695.6|34675.6|34695.6|34675.6|34696.9|34676.9|34695.1|34675.1|23
1649865530000|2022-04-13 15:58:50|34695.8|34675.8|34692.3|34672.3|34713.8|34676.5|34692.3|34649.5|24
1649865540000|2022-04-13 15:59:00|34692.2|34672.2|34691.4|34671.4|34693.8|34673.8|34691.1|34671.1|28
1649865550000|2022-04-13 15:59:10|34691.1|34671.1|34691.4|34671.4|34692.2|34672.2|34690.2|34670.2|26
1649865560000|2022-04-13 15:59:20|34691.5|34671.5|34692.2|34672.2|34693.2|34673.2|34691.2|34671.2|24
1649865570000|2022-04-13 15:59:30|34691.9|34671.9|34708.2|34658.2|34714.9|34672.4|34690.1|34652.3|24
1649865580000|2022-04-13 15:59:40|34714.7|34652.3|34714.5|34650.1|34717|34658.6|34708|34650|14
1649865590000|2022-04-13 15:59:50|34715.6|34650.3|34716.1|34650.7|34718.1|34658.9|34708|34647.5|22
1649865600000|2022-04-13 16:00:00|34719.7|34646.4|34687.3|34667.3|34727.2|34670|34683.6|34633.5|28
1649865610000|2022-04-13 16:00:10|34687.6|34667.6|34683.9|34663.9|34721.1|34667.8|34682.8|34636.3|25
1649865620000|2022-04-13 16:00:20|34684.3|34664.3|34702|34652|34702|34667.3|34681.1|34651.8|23
1649865630000|2022-04-13 16:00:30|34708.3|34644.8|34687.2|34667.2|34710.6|34668.2|34684.8|34643.9|19
1649865640000|2022-04-13 16:00:40|34686.9|34666.9|34706.2|34640.2|34716.3|34667.7|34686.6|34640.2|16
1649865650000|2022-04-13 16:00:50|34697.9|34647.9|34701.9|34633.9|34716.5|34658.6|34678.1|34623.3|30
1649865660000|2022-04-13 16:01:00|34700.3|34635.3|34698.1|34621.4|34705.2|34635.3|34680.3|34612.7|38
1649865670000|2022-04-13 16:01:10|34699.7|34621.2|34677.7|34627.7|34702|34627.7|34674.3|34618.6|36
1649865680000|2022-04-13 16:01:20|34678.2|34628.2|34693.6|34619.1|34706.3|34633.3|34678.2|34619.1|34
1649865690000|2022-04-13 16:01:30|34676.7|34626.7|34700.3|34625.7|34704.6|34635.2|34673.1|34613.6|37
1649865700000|2022-04-13 16:01:40|34699.2|34626.6|34696.8|34617.5|34699.8|34629.7|34688.6|34617.5|24
1649865710000|2022-04-13 16:01:50|34693.8|34618.2|34700.4|34626.2|34700.4|34646.2|34666.2|34616.2|33
1649865720000|2022-04-13 16:02:00|34696.9|34632.4|34705.6|34627.2|34705.6|34651.6|34668.8|34625.1|36
1649865730000|2022-04-13 16:02:10|34705.4|34627.3|34683.9|34633.9|34705.5|34637.6|34683.9|34627|29
1649865740000|2022-04-13 16:02:20|34699.2|34632.6|34698.7|34627|34703.7|34641.4|34683.9|34627|25
1649865750000|2022-04-13 16:02:30|34672.4|34652.4|34707|34616.7|34707|34659.9|34671|34616.7|29
1649865760000|2022-04-13 16:02:40|34697.2|34622.6|34680.7|34630.7|34712.2|34630.7|34680.7|34615.2|29
1649865770000|2022-04-13 16:02:50|34679.2|34629.2|34695.3|34623.9|34699.5|34630.7|34677.4|34622.4|26
1649865780000|2022-04-13 16:03:00|34696|34624.2|34674.2|34654.2|34701.7|34655|34671.6|34621.6|28
1649865790000|2022-04-13 16:03:10|34672.5|34652.5|34670.9|34650.9|34675.9|34655.9|34669|34649|26
1649865800000|2022-04-13 16:03:20|34665|34645|34671.4|34651.4|34675.4|34655.4|34665|34645|29
1649865810000|2022-04-13 16:03:30|34672.7|34652.7|34673|34653|34674.2|34654.2|34668.5|34648.5|17
1649865820000|2022-04-13 16:03:40|34670.4|34650.4|34671.5|34651.5|34697.5|34655.3|34667.6|34632.3|24
1649865830000|2022-04-13 16:03:50|34671.7|34651.7|34671.4|34651.4|34672.1|34652.1|34667.9|34647.9|28
1649865840000|2022-04-13 16:04:00|34696.5|34620.9|34677.5|34627.5|34696.5|34628.7|34675.4|34620.9|23
1649865850000|2022-04-13 16:04:10|34678|34628|34684|34619.6|34703.3|34628.2|34677.2|34616.4|27
1649865860000|2022-04-13 16:04:20|34683.8|34618.9|34695.3|34629.9|34695.3|34633.8|34677.3|34618.1|23
1649865870000|2022-04-13 16:04:30|34683|34633|34683.3|34633.3|34687.1|34654.4|34671.6|34622.3|23
1649865880000|2022-04-13 16:04:40|34683.1|34633.1|34699.5|34624.3|34703.4|34633.9|34679.6|34624.2|29
1649865890000|2022-04-13 16:04:50|34700.4|34623.1|34713.6|34633.6|34714.9|34635.3|34691.7|34623.1|25
1649865900000|2022-04-13 16:05:00|34714.9|34631.5|34702.4|34631.7|34715.7|34652.8|34696.9|34630|27
1649865910000|2022-04-13 16:05:10|34709.1|34627|34703.7|34639.8|34714.7|34648.6|34697.3|34622.3|30
1649865920000|2022-04-13 16:05:20|34706|34638.9|34706.4|34635.4|34708.6|34649.9|34698.1|34633.6|27
1649865930000|2022-04-13 16:05:30|34706.5|34637.1|34703.8|34640.9|34707.3|34648.3|34697.1|34635.5|24
1649865940000|2022-04-13 16:05:40|34666.6|34646.6|34669.2|34649.2|34671.2|34651.2|34666.6|34646.6|18
1649865950000|2022-04-13 16:05:50|34670.2|34650.2|34677.3|34627.3|34681|34652.9|34663.1|34616.8|19
1649865960000|2022-04-13 16:06:00|34679.9|34629.9|34694.8|34631.7|34705.7|34658.2|34678.2|34625.2|32
1649865970000|2022-04-13 16:06:10|34687.4|34637.4|34697|34628.6|34697|34637.4|34687.4|34628.6|24
1649865980000|2022-04-13 16:06:20|34696.6|34628.8|34690.1|34626|34707.2|34655.4|34666.5|34613.7|25
1649865990000|2022-04-13 16:06:30|34691.8|34626.6|34684.1|34634.1|34700.6|34634.5|34682.1|34620.4|23
1649866000000|2022-04-13 16:06:40|34683.6|34633.6|34680|34630|34698.7|34645.3|34665.3|34617.8|31
1649866010000|2022-04-13 16:06:50|34680.7|34630.7|34679.1|34629.1|34690.1|34631.4|34678.2|34622.6|25
1649866020000|2022-04-13 16:07:00|34679|34629|34693.1|34623.7|34695.1|34632|34678|34622.8|24
1649866030000|2022-04-13 16:07:10|34692.8|34630.1|34661|34641|34694.1|34641|34659.1|34621.6|25
1649866040000|2022-04-13 16:07:20|34660.2|34640.2|34657.8|34637.8|34660.5|34640.5|34656.8|34636.8|16
1649866050000|2022-04-13 16:07:30|34658.8|34638.8|34689.2|34623.5|34690.4|34638.9|34652|34620.1|32
1649866060000|2022-04-13 16:07:40|34680.8|34630.8|34688.2|34638.2|34696.9|34651.7|34668.1|34628.3|28
1649866070000|2022-04-13 16:07:50|34688|34638|34686.8|34636.8|34698.5|34641.1|34686|34635|26
1649866080000|2022-04-13 16:08:00|34687|34637|34684.5|34634.5|34701.2|34637|34681.5|34622.5|32
1649866090000|2022-04-13 16:08:10|34685.4|34635.4|34692.9|34629.5|34695|34637.8|34682.9|34627.5|27
1649866100000|2022-04-13 16:08:20|34693.9|34629|34683.7|34633.7|34694.1|34634.8|34683.6|34628.9|22
1649866110000|2022-04-13 16:08:30|34683.6|34633.6|34656.2|34636.2|34683.7|34638.2|34654.3|34633.6|16
1649866120000|2022-04-13 16:08:40|34657.9|34637.9|34658.4|34638.4|34658.4|34638.4|34654.3|34634.3|10
1649866130000|2022-04-13 16:08:50|34660.3|34640.3|34658|34638|34660.3|34640.3|34655.6|34635.6|15
1649866140000|2022-04-13 16:09:00|34658.2|34638.2|34656.5|34636.5|34658.6|34638.6|34654.3|34634.3|21
1649866150000|2022-04-13 16:09:10|34656.9|34636.9|34655.4|34635.4|34657.1|34637.1|34654.8|34634.8|29
1649866160000|2022-04-13 16:09:20|34655.1|34635.1|34659.6|34639.6|34659.9|34639.9|34655.1|34635.1|31
1649866170000|2022-04-13 16:09:30|34657.9|34637.9|34659.7|34639.7|34659.8|34639.8|34657.2|34637.2|23
1649866180000|2022-04-13 16:09:40|34659.9|34639.9|34661.3|34641.3|34662|34642|34658.7|34638.7|17
1649866190000|2022-04-13 16:09:50|34661.9|34641.9|34658.8|34638.8|34661.9|34641.9|34658.8|34638.8|12
1649866200000|2022-04-13 16:10:00|34661.1|34641.1|34656.4|34636.4|34662.4|34642.4|34654.9|34634.9|25
1649866210000|2022-04-13 16:10:10|34655.6|34635.6|34658|34638|34658|34638|34653.5|34633.5|21
1649866220000|2022-04-13 16:10:20|34657.7|34637.7|34657|34637|34658.1|34638.1|34657|34637|10
1649866230000|2022-04-13 16:10:30|34657.3|34637.3|34657.3|34637.3|34657.8|34637.8|34657.2|34637.2|11
1649866240000|2022-04-13 16:10:40|34658.9|34638.9|34659.5|34639.5|34661.6|34641.6|34655.1|34635.1|20
1649866250000|2022-04-13 16:10:50|34658.9|34638.9|34659.8|34639.8|34660.5|34640.5|34658.2|34638.2|21
1649866260000|2022-04-13 16:11:00|34659.7|34639.7|34659.2|34639.2|34661.2|34641.2|34658.4|34638.4|18
1649866270000|2022-04-13 16:11:10|34659.6|34639.6|34659.1|34639.1|34660|34640|34659|34639|17
1649866280000|2022-04-13 16:11:20|34659.3|34639.3|34657.4|34637.4|34659.4|34639.4|34656.8|34636.8|11
1649866290000|2022-04-13 16:11:30|34658.3|34638.3|34657.2|34637.2|34659.2|34639.2|34657.2|34637.2|9
1649866300000|2022-04-13 16:11:40|34656.6|34636.6|34660.1|34640.1|34660.7|34640.7|34656.6|34636.6|11
1649866310000|2022-04-13 16:11:50|34658.4|34638.4|34655.6|34635.6|34658.8|34638.8|34655.6|34635.6|22
1649866320000|2022-04-13 16:12:00|34655.8|34635.8|34656.9|34636.9|34658.2|34638.2|34655.6|34635.6|17
1649866330000|2022-04-13 16:12:10|34657.1|34637.1|34656.4|34636.4|34659.7|34639.7|34655.1|34635.1|18
1649866340000|2022-04-13 16:12:20|34657|34637|34657.5|34637.5|34658.6|34638.6|34656.1|34636.1|18
1649866350000|2022-04-13 16:12:30|34658.4|34638.4|34660.9|34640.9|34661|34641|34656.6|34636.6|17
1649866360000|2022-04-13 16:12:40|34660.8|34640.8|34659.6|34639.6|34661|34641|34657.2|34637.2|18
1649866370000|2022-04-13 16:12:50|34659.7|34639.7|34658.2|34638.2|34659.7|34639.7|34657.7|34637.7|10
1649866380000|2022-04-13 16:13:00|34658.6|34638.6|34659.2|34639.2|34661|34641|34655|34635|14
1649866390000|2022-04-13 16:13:10|34658.6|34638.6|34656.9|34636.9|34658.9|34638.9|34654.9|34634.9|20
1649866400000|2022-04-13 16:13:20|34656|34636|34655.4|34635.4|34656.3|34636.3|34655.3|34635.3|12
1649866410000|2022-04-13 16:13:30|34656|34636|34657|34637|34658.7|34638.7|34655.9|34635.9|12
1649866420000|2022-04-13 16:13:40|34656.7|34636.7|34654.9|34634.9|34656.8|34636.8|34654.4|34634.4|14
1649866430000|2022-04-13 16:13:50|34655.2|34635.2|34650.6|34630.6|34656.1|34636.1|34650.6|34630.6|21
1649866440000|2022-04-13 16:14:00|34653|34633|34654.3|34634.3|34654.5|34634.5|34651.2|34631.2|22
1649866450000|2022-04-13 16:14:10|34655.4|34635.4|34653|34633|34656.2|34636.2|34653|34633|17
1649866460000|2022-04-13 16:14:20|34652.7|34632.7|34648.2|34628.2|34652.8|34632.8|34644|34624|22
1649866470000|2022-04-13 16:14:30|34647.9|34627.9|34648|34628|34693.4|34641.8|34646.1|34601.4|21
1649866480000|2022-04-13 16:14:40|34646.5|34626.5|34646.6|34626.6|34649.1|34629.1|34646.5|34626.5|21
1649866490000|2022-04-13 16:14:50|34646.9|34626.9|34652.2|34632.2|34653.4|34633.4|34646.9|34626.9|26
1649866500000|2022-04-13 16:15:00|34652.4|34632.4|34654.9|34634.9|34655.5|34635.5|34650.2|34630.2|28
1649866510000|2022-04-13 16:15:10|34654.3|34634.3|34658.4|34638.4|34658.7|34638.7|34653.4|34633.4|30
1649866520000|2022-04-13 16:15:20|34655|34635|34656.3|34636.3|34657|34637|34654|34634|18
1649866530000|2022-04-13 16:15:30|34655.8|34635.8|34694.7|34632|34695.1|34655|34655.8|34632|24
1649866540000|2022-04-13 16:15:40|34697|34633.1|34658.8|34638.8|34700|34646.8|34658.8|34633.1|17
1649866550000|2022-04-13 16:15:50|34649.5|34629.5|34662.3|34642.3|34698.8|34642.3|34649.5|34612|28
1649866560000|2022-04-13 16:16:00|34687.9|34625.5|34687.1|34622.5|34687.9|34630.8|34675.8|34622.4|23
1649866570000|2022-04-13 16:16:10|34686.3|34622.3|34677|34627|34692.7|34637|34657|34611|31
1649866580000|2022-04-13 16:16:20|34676.8|34626.8|34684.2|34617.2|34684.9|34627.2|34675.4|34617.2|21
1649866590000|2022-04-13 16:16:30|34686.2|34619|34666.7|34616.7|34686.2|34629.4|34649.4|34605.9|34
1649866600000|2022-04-13 16:16:40|34665.6|34615.6|34651.2|34601.2|34674.1|34623.9|34634.7|34584|38
1649866610000|2022-04-13 16:16:50|34649.9|34599.9|34667.8|34601.4|34672.1|34623.9|34640.9|34593.7|37
1649866620000|2022-04-13 16:17:00|34664.8|34601.5|34665.5|34615.5|34675.4|34616.6|34660.6|34600.9|35
1649866630000|2022-04-13 16:17:10|34664.1|34614.1|34682.4|34617.4|34682.4|34619.8|34660.4|34605.2|29
1649866640000|2022-04-13 16:17:20|34682.5|34614.2|34675.9|34610.9|34682.5|34622.9|34667.5|34610.9|31
1649866650000|2022-04-13 16:17:30|34677.5|34612.3|34672|34622|34677.5|34623.1|34668.8|34610.3|25
1649866660000|2022-04-13 16:17:40|34671.9|34621.9|34673.2|34623.2|34679.1|34624.6|34671.7|34615|20
1649866670000|2022-04-13 16:17:50|34646.6|34626.6|34648.1|34628.1|34649.3|34629.3|34645.6|34625.6|19
1649866680000|2022-04-13 16:18:00|34674.2|34624.2|34681.1|34618.3|34683.8|34625.4|34674.2|34617.1|27
1649866690000|2022-04-13 16:18:10|34681.3|34616.4|34682.1|34609.1|34685|34624.3|34669|34609.1|27
1649866700000|2022-04-13 16:18:20|34672.3|34622.3|34672.7|34622.7|34683.3|34624.1|34672|34614.6|26
1649866710000|2022-04-13 16:18:30|34672.6|34622.6|34671.1|34621.1|34678.6|34623|34670.2|34616.3|22
1649866720000|2022-04-13 16:18:40|34670.8|34620.8|34643.5|34623.5|34671.1|34624|34639.6|34602|20
1649866730000|2022-04-13 16:18:50|34644|34624|34641.2|34621.2|34644|34624|34640.7|34620.7|25
1649866740000|2022-04-13 16:19:00|34641|34621|34642.7|34622.7|34643.6|34623.6|34639.9|34619.9|24
1649866750000|2022-04-13 16:19:10|34642.8|34622.8|34641.3|34621.3|34645.2|34625.2|34640.7|34620.7|26
1649866760000|2022-04-13 16:19:20|34640.9|34620.9|34641.6|34621.6|34643|34623|34640.6|34620.6|21
1649866770000|2022-04-13 16:19:30|34641.1|34621.1|34645.5|34625.5|34645.5|34625.5|34641.1|34621.1|15
1649866780000|2022-04-13 16:19:40|34645|34625|34643.7|34623.7|34645|34625|34642.8|34622.8|21
1649866790000|2022-04-13 16:19:50|34643.3|34623.3|34683.6|34612.5|34689.1|34628.4|34643.3|34604|27
1649866800000|2022-04-13 16:20:00|34684.5|34610.4|34677.7|34627.7|34686.5|34628.4|34675.4|34610.4|28
1649866810000|2022-04-13 16:20:10|34677.4|34627.4|34686.6|34621.1|34698.4|34629.5|34677.4|34611|26
1649866820000|2022-04-13 16:20:20|34688.5|34622.7|34676.4|34626.4|34689.9|34630.1|34676.4|34621.6|24
1649866830000|2022-04-13 16:20:30|34678.3|34628.3|34686.9|34619|34686.9|34632.2|34675.7|34617|19
1649866840000|2022-04-13 16:20:40|34680.9|34630.9|34679.4|34629.4|34687.4|34645.3|34653.1|34617.4|17
1649866850000|2022-04-13 16:20:50|34682.2|34619.1|34687.2|34612.9|34687.2|34628.2|34674.7|34612.9|20
1649866860000|2022-04-13 16:21:00|34683.9|34614.3|34683.9|34620.7|34693|34626.7|34673.5|34601.1|26
1649866870000|2022-04-13 16:21:10|34677.9|34627.9|34674.9|34624.9|34686.2|34627.9|34673.4|34610|25
1649866880000|2022-04-13 16:21:20|34674|34624|34671.8|34621.8|34681.1|34624|34671.4|34616.2|26
1649866890000|2022-04-13 16:21:30|34672.2|34622.2|34677|34611.6|34680|34622.3|34667|34602.7|31
1649866900000|2022-04-13 16:21:40|34677.5|34611.1|34678.6|34613.8|34678.8|34622.5|34669.2|34611|21
1649866910000|2022-04-13 16:21:50|34677.9|34612.5|34667.3|34617.3|34679.9|34618.7|34667.1|34611.7|18
1649866920000|2022-04-13 16:22:00|34667.1|34617.1|34638.7|34618.7|34667.1|34618.7|34637.6|34615.5|22
1649866930000|2022-04-13 16:22:10|34638.3|34618.3|34641.6|34621.6|34642|34622|34637.6|34617.6|15
1649866940000|2022-04-13 16:22:20|34641.4|34621.4|34640.9|34620.9|34641.9|34621.9|34640.2|34620.2|13
1649866950000|2022-04-13 16:22:30|34639.8|34619.8|34637.8|34617.8|34641.9|34621.9|34635.5|34615.5|18
1649866960000|2022-04-13 16:22:40|34637.5|34617.5|34639.4|34619.4|34641.8|34621.8|34637|34617|26
1649866970000|2022-04-13 16:22:50|34637.5|34617.5|34639.4|34619.4|34640.3|34620.3|34637.5|34617.5|20
1649866980000|2022-04-13 16:23:00|34639|34619|34674.1|34605|34677.8|34619.2|34638.3|34602.2|21
1649866990000|2022-04-13 16:23:10|34673.1|34605.5|34661|34611|34674.3|34613.2|34660.5|34604.4|23
1649867000000|2022-04-13 16:23:20|34661.6|34611.6|34664.4|34614.4|34669.1|34614.4|34661.3|34604.9|20
1649867010000|2022-04-13 16:23:30|34664.9|34614.9|34672.8|34607.6|34676|34630.5|34637|34607.6|19
1649867020000|2022-04-13 16:23:40|34672.3|34607.5|34668.5|34618.5|34674.8|34619.4|34664.7|34607.1|26
1649867030000|2022-04-13 16:23:50|34668.3|34618.3|34676.9|34613.1|34681|34623.8|34666.1|34611.6|26
1649867040000|2022-04-13 16:24:00|34678.5|34613.4|34681.9|34614.6|34683.7|34623.9|34672.5|34608.9|27
1649867050000|2022-04-13 16:24:10|34681.7|34616.6|34673.7|34623.7|34682.4|34623.8|34672|34614.6|24
1649867060000|2022-04-13 16:24:20|34679.9|34617.3|34642|34622|34682.5|34627.6|34642|34616.2|23
1649867070000|2022-04-13 16:24:30|34643|34623|34686.2|34616.5|34688.7|34642.7|34643|34612|30
1649867080000|2022-04-13 16:24:40|34674.1|34624.1|34673.1|34623.1|34679.3|34624.6|34671.4|34616.6|26
1649867090000|2022-04-13 16:24:50|34672.9|34622.9|34673.5|34623.5|34674.6|34624.6|34672.6|34622.6|22
1649867100000|2022-04-13 16:25:00|34673.8|34623.8|34647.8|34627.8|34674.4|34628.4|34647.2|34623.8|20
1649867110000|2022-04-13 16:25:10|34647.7|34627.7|34649.4|34629.4|34650.2|34630.2|34641.5|34621.5|28
1649867120000|2022-04-13 16:25:20|34679.2|34606.6|34645.1|34625.1|34680.6|34628.9|34643.1|34606.6|21
1649867130000|2022-04-13 16:25:30|34646.2|34626.2|34648.6|34628.6|34649.9|34629.9|34644.8|34624.8|14
1649867140000|2022-04-13 16:25:40|34647.9|34627.9|34657.7|34607.7|34678|34633.7|34642.5|34602.4|18
1649867150000|2022-04-13 16:25:50|34645|34625|34646.5|34626.5|34649.5|34629.5|34642|34622|27
1649867160000|2022-04-13 16:26:00|34694.7|34609|34676.1|34626.1|34696.7|34626.1|34671.2|34597.3|28
1649867170000|2022-04-13 16:26:10|34676.5|34626.5|34688.6|34610.8|34693|34643|34663|34605.4|30
1649867180000|2022-04-13 16:26:20|34687.8|34621.4|34691.9|34620.1|34694|34626.1|34687.8|34608.7|26
1649867190000|2022-04-13 16:26:30|34691.3|34620.5|34684.7|34634.7|34693.3|34635.4|34681|34618.4|28
1649867200000|2022-04-13 16:26:40|34684.4|34634.4|34660.7|34640.7|34685.8|34640.7|34658.2|34630|23
1649867210000|2022-04-13 16:26:50|34659.9|34639.9|34660.8|34640.8|34661.2|34641.2|34659.3|34639.3|21
1649867220000|2022-04-13 16:27:00|34691.2|34625.1|34696.4|34621.5|34698|34637.4|34687.4|34615.7|19
1649867230000|2022-04-13 16:27:10|34697.2|34627.9|34694.7|34626.6|34697.2|34640.3|34687.4|34624.5|27
1649867240000|2022-04-13 16:27:20|34695.1|34626.3|34683.7|34633.7|34696.2|34636|34682.5|34620.8|23
1649867250000|2022-04-13 16:27:30|34658|34638|34667.3|34647.3|34687.9|34648.6|34654.9|34621.8|26
1649867260000|2022-04-13 16:27:40|34666.6|34646.6|34665.8|34645.8|34693.3|34649.4|34665.6|34615.6|28
1649867270000|2022-04-13 16:27:50|34665.6|34645.6|34668.7|34648.7|34668.7|34648.7|34664.4|34644.4|24
1649867280000|2022-04-13 16:28:00|34667.1|34647.1|34660.7|34640.7|34668.7|34648.7|34660.5|34640.5|22
1649867290000|2022-04-13 16:28:10|34659.9|34639.9|34661.8|34641.8|34662|34642|34652|34632|17
1649867300000|2022-04-13 16:28:20|34659.3|34639.3|34658.3|34638.3|34666.7|34646.7|34656.6|34636.6|15
1649867310000|2022-04-13 16:28:30|34659|34639|34655.3|34635.3|34661.9|34641.9|34655.3|34635.3|16
1649867320000|2022-04-13 16:28:40|34657.3|34637.3|34662.7|34642.7|34662.7|34642.7|34652.5|34632.5|13
1649867330000|2022-04-13 16:28:50|34659.8|34639.8|34658.3|34638.3|34659.8|34639.8|34658|34638|5
1649867340000|2022-04-13 16:29:00|34657.6|34637.6|34680.3|34630.3|34686.3|34645.4|34654.5|34615.6|30
1649867350000|2022-04-13 16:29:10|34678.4|34628.4|34682|34632|34689.2|34648.7|34662.2|34617.1|29
1649867360000|2022-04-13 16:29:20|34689.1|34625|34669|34649|34689.1|34649.9|34664.5|34624.9|28
1649867370000|2022-04-13 16:29:30|34668.8|34648.8|34658.5|34638.5|34670.1|34650.1|34658.5|34638.5|22
1649867380000|2022-04-13 16:29:40|34657.5|34637.5|34660.1|34640.1|34660.1|34640.1|34657.5|34637.5|12
1649867390000|2022-04-13 16:29:50|34661|34641|34656.3|34636.3|34662.4|34642.4|34651.5|34631.5|21
1649867400000|2022-04-13 16:30:00|34658.8|34638.8|34682.5|34632.5|34696.3|34643.3|34648|34618.3|26
1649867410000|2022-04-13 16:30:10|34683.7|34633.7|34666.9|34646.9|34689.3|34647.1|34663.9|34626.1|17
1649867420000|2022-04-13 16:30:20|34666.2|34646.2|34663.5|34643.5|34687.6|34646.8|34660.7|34624.9|23
1649867430000|2022-04-13 16:30:30|34662.7|34642.7|34653|34633|34663.2|34643.2|34652.1|34632.1|14
1649867440000|2022-04-13 16:30:40|34653.5|34633.5|34654|34634|34655.1|34635.1|34653|34633|10
1649867450000|2022-04-13 16:30:50|34655.1|34635.1|34655.1|34635.1|34655.2|34635.2|34654|34634|9
1649867460000|2022-04-13 16:31:00|34655.7|34635.7|34651.6|34631.6|34659|34639|34644.5|34624.5|24
1649867470000|2022-04-13 16:31:10|34650.8|34630.8|34650.4|34630.4|34654.2|34634.2|34650.2|34630.2|18
1649867480000|2022-04-13 16:31:20|34650.7|34630.7|34649.1|34629.1|34650.9|34630.9|34648.5|34628.5|14
1649867490000|2022-04-13 16:31:30|34651.3|34631.3|34650.4|34630.4|34651.6|34631.6|34649.3|34629.3|22
1649867500000|2022-04-13 16:31:40|34650.5|34630.5|34649.5|34629.5|34653.2|34633.2|34649.5|34629.5|11
1649867510000|2022-04-13 16:31:50|34649.3|34629.3|34643.3|34623.3|34650.1|34630.1|34641.5|34621.5|17
1649867520000|2022-04-13 16:32:00|34643.5|34623.5|34642.9|34622.9|34644.6|34624.6|34639.5|34619.5|25
1649867530000|2022-04-13 16:32:10|34644.1|34624.1|34646.3|34626.3|34647.2|34627.2|34644.1|34624.1|13
1649867540000|2022-04-13 16:32:20|34646.5|34626.5|34644.3|34624.3|34647.1|34627.1|34643.6|34623.6|11
1649867550000|2022-04-13 16:32:30|34643.7|34623.7|34643.2|34623.2|34643.7|34623.7|34641.7|34621.7|20
1649867560000|2022-04-13 16:32:40|34643.1|34623.1|34645.1|34625.1|34647.8|34627.8|34642.7|34622.7|20
1649867570000|2022-04-13 16:32:50|34648.9|34628.9|34645.2|34625.2|34648.9|34628.9|34645|34625|28
1649867580000|2022-04-13 16:33:00|34645.6|34625.6|34649.6|34629.6|34649.6|34629.6|34644.9|34624.9|19
1649867590000|2022-04-13 16:33:10|34649|34629|34647.3|34627.3|34649.8|34629.8|34647|34627|16
1649867600000|2022-04-13 16:33:20|34647.5|34627.5|34648.2|34628.2|34649.3|34629.3|34645.7|34625.7|14
1649867610000|2022-04-13 16:33:30|34647.9|34627.9|34647|34627|34650.2|34630.2|34643|34623|17
1649867620000|2022-04-13 16:33:40|34647.4|34627.4|34652|34632|34652.3|34632.3|34645.6|34625.6|23
1649867630000|2022-04-13 16:33:50|34652.4|34632.4|34648|34628|34652.4|34632.4|34647.3|34627.3|16
1649867640000|2022-04-13 16:34:00|34646.9|34626.9|34653.2|34633.2|34654.3|34634.3|34646.9|34626.9|20
1649867650000|2022-04-13 16:34:10|34652.9|34632.9|34650.8|34630.8|34653.3|34633.3|34649.9|34629.9|12
1649867660000|2022-04-13 16:34:20|34650.3|34630.3|34649.9|34629.9|34652.9|34632.9|34648.6|34628.6|15
1649867670000|2022-04-13 16:34:30|34648.6|34628.6|34649.1|34629.1|34651.2|34631.2|34648.6|34628.6|21
1649867680000|2022-04-13 16:34:40|34648.5|34628.5|34652.3|34632.3|34652.5|34632.5|34648.5|34628.5|24
1649867690000|2022-04-13 16:34:50|34652.1|34632.1|34650.5|34630.5|34652.1|34632.1|34650.5|34630.5|11
1649867700000|2022-04-13 16:35:00|34650.7|34630.7|34649.5|34629.5|34650.8|34630.8|34649.1|34629.1|15
1649867710000|2022-04-13 16:35:10|34649.2|34629.2|34645.8|34625.8|34651|34631|34643.5|34623.5|16
1649867720000|2022-04-13 16:35:20|34647.2|34627.2|34652.1|34632.1|34652.1|34632.1|34647.2|34627.2|20
1649867730000|2022-04-13 16:35:30|34652.6|34632.6|34651.2|34631.2|34655.6|34635.6|34649.9|34629.9|23
1649867740000|2022-04-13 16:35:40|34650.7|34630.7|34650.8|34630.8|34652|34632|34649.9|34629.9|14
1649867750000|2022-04-13 16:35:50|34649.6|34629.6|34649.5|34629.5|34649.7|34629.7|34646.9|34626.9|18
1649867760000|2022-04-13 16:36:00|34649.1|34629.1|34648|34628|34649.2|34629.2|34647.7|34627.7|15
1649867770000|2022-04-13 16:36:10|34649.1|34629.1|34651.9|34631.9|34653.2|34633.2|34649.1|34629.1|12
1649867780000|2022-04-13 16:36:20|34651.5|34631.5|34653|34633|34655.8|34635.8|34651.5|34631.5|18
1649867790000|2022-04-13 16:36:30|34652.7|34632.7|34653.3|34633.3|34655.3|34635.3|34651.3|34631.3|15
1649867800000|2022-04-13 16:36:40|34652.3|34632.3|34656|34636|34658.9|34638.9|34652.3|34632.3|17
1649867810000|2022-04-13 16:36:50|34659|34639|34657.3|34637.3|34659.1|34639.1|34655.2|34635.2|19
1649867820000|2022-04-13 16:37:00|34658.4|34638.4|34656.2|34636.2|34658.4|34638.4|34656.2|34636.2|17
1649867830000|2022-04-13 16:37:10|34656.8|34636.8|34652.9|34632.9|34657.1|34637.1|34652.7|34632.7|12
1649867840000|2022-04-13 16:37:20|34652.6|34632.6|34656.1|34636.1|34657.6|34637.6|34652.6|34632.6|11
1649867850000|2022-04-13 16:37:30|34655|34635|34659.2|34639.2|34660.4|34640.4|34654.2|34634.2|20
1649867860000|2022-04-13 16:37:40|34659.1|34639.1|34659.3|34639.3|34661.6|34641.6|34651.5|34631.5|21
1649867870000|2022-04-13 16:37:50|34659.2|34639.2|34654.5|34634.5|34659.3|34639.3|34653.1|34633.1|26
1649867880000|2022-04-13 16:38:00|34658.6|34638.6|34663.5|34643.5|34664.1|34644.1|34652.5|34632.5|18
1649867890000|2022-04-13 16:38:10|34663.9|34643.9|34663.1|34643.1|34664.7|34644.7|34661.7|34641.7|22
1649867900000|2022-04-13 16:38:20|34661.8|34641.8|34661.9|34641.9|34662.6|34642.6|34659.6|34639.6|16
1649867910000|2022-04-13 16:38:30|34661.5|34641.5|34656.8|34636.8|34661.5|34641.5|34655.4|34635.4|13
1649867920000|2022-04-13 16:38:40|34655.4|34635.4|34661.4|34641.4|34661.4|34641.4|34654.1|34634.1|15
1649867930000|2022-04-13 16:38:50|34660.3|34640.3|34662.4|34642.4|34662.4|34642.4|34659.8|34639.8|15
1649867940000|2022-04-13 16:39:00|34662.1|34642.1|34661.6|34641.6|34663.6|34643.6|34657|34637|23
1649867950000|2022-04-13 16:39:10|34662.6|34642.6|34663.7|34643.7|34664.7|34644.7|34661.7|34641.7|13
1649867960000|2022-04-13 16:39:20|34663.1|34643.1|34662.8|34642.8|34664|34644|34662.8|34642.8|11
1649867970000|2022-04-13 16:39:30|34662.2|34642.2|34661.5|34641.5|34662.7|34642.7|34659.6|34639.6|12
1649867980000|2022-04-13 16:39:40|34662.6|34642.6|34665.5|34645.5|34665.6|34645.6|34656.5|34636.5|16
1649867990000|2022-04-13 16:39:50|34663.6|34643.6|34664.4|34644.4|34667.2|34647.2|34663.6|34643.6|25
1649868000000|2022-04-13 16:40:00|34663.9|34643.9|34663.9|34643.9|34664.5|34644.5|34663.1|34643.1|16
1649868010000|2022-04-13 16:40:10|34663.5|34643.5|34658|34638|34664.4|34644.4|34655|34635|19
1649868020000|2022-04-13 16:40:20|34659|34639|34662.4|34642.4|34662.4|34642.4|34657.7|34637.7|19
1649868030000|2022-04-13 16:40:30|34661.3|34641.3|34665.3|34645.3|34665.3|34645.3|34657.8|34637.8|20
1649868040000|2022-04-13 16:40:40|34657.8|34637.8|34658.5|34638.5|34660.1|34640.1|34656.1|34636.1|21
1649868050000|2022-04-13 16:40:50|34657|34637|34661|34641|34662|34642|34657|34637|20
1649868060000|2022-04-13 16:41:00|34659.7|34639.7|34660.6|34640.6|34663.6|34643.6|34656|34636|21
1649868070000|2022-04-13 16:41:10|34660.5|34640.5|34663.4|34643.4|34664.5|34644.5|34660.1|34640.1|26
1649868080000|2022-04-13 16:41:20|34663.9|34643.9|34663|34643|34664.4|34644.4|34661.4|34641.4|22
1649868090000|2022-04-13 16:41:30|34663.2|34643.2|34693.2|34616.5|34697|34644.9|34658|34610.3|18
1649868100000|2022-04-13 16:41:40|34691.8|34618.8|34668.8|34648.8|34691.8|34649.6|34655.5|34617.8|22
1649868110000|2022-04-13 16:41:50|34667.3|34647.3|34684.5|34619.1|34686.5|34649.2|34667.3|34617|23
1649868120000|2022-04-13 16:42:00|34684.9|34617.4|34663.2|34643.2|34688.4|34643.2|34654.7|34617.4|21
1649868130000|2022-04-13 16:42:10|34663.1|34643.1|34663.6|34643.6|34664.2|34644.2|34661.8|34641.8|14
1649868140000|2022-04-13 16:42:20|34663.4|34643.4|34663.4|34643.4|34665.8|34645.8|34662.3|34642.3|8
1649868150000|2022-04-13 16:42:30|34666.1|34646.1|34664.4|34644.4|34668|34648|34663.5|34643.5|21
1649868160000|2022-04-13 16:42:40|34664.1|34644.1|34667.7|34647.7|34668.8|34648.8|34662.6|34642.6|18
1649868170000|2022-04-13 16:42:50|34667.4|34647.4|34663.4|34643.4|34667.8|34647.8|34663.4|34643.4|18
1649868180000|2022-04-13 16:43:00|34662.6|34642.6|34667.9|34647.9|34667.9|34647.9|34652.7|34632.7|22
1649868190000|2022-04-13 16:43:10|34663.4|34643.4|34659.3|34639.3|34692.2|34643.4|34659.3|34625.6|15
1649868200000|2022-04-13 16:43:20|34659.5|34639.5|34659.4|34639.4|34660.8|34640.8|34659|34639|16
1649868210000|2022-04-13 16:43:30|34658.9|34638.9|34658.1|34638.1|34659.6|34639.6|34657.8|34637.8|15
1649868220000|2022-04-13 16:43:40|34657.5|34637.5|34658.3|34638.3|34658.5|34638.5|34657|34637|12
1649868230000|2022-04-13 16:43:50|34657.6|34637.6|34656.1|34636.1|34658.7|34638.7|34656.1|34636.1|11
1649868240000|2022-04-13 16:44:00|34674.8|34624.8|34672.5|34607.6|34683.9|34640.1|34653.4|34606.7|25
1649868250000|2022-04-13 16:44:10|34681.1|34609.7|34667.8|34617.8|34682.9|34630.5|34650.5|34606.3|19
1649868260000|2022-04-13 16:44:20|34667.6|34617.6|34655.9|34635.9|34680.2|34636.7|34648|34606.4|25
1649868270000|2022-04-13 16:44:30|34656|34636|34656.9|34636.9|34658.1|34638.1|34654.3|34634.3|10
1649868280000|2022-04-13 16:44:40|34656.1|34636.1|34657.9|34637.9|34658.5|34638.5|34656.1|34636.1|8
1649868290000|2022-04-13 16:44:50|34656.9|34636.9|34657.2|34637.2|34658.5|34638.5|34656.3|34636.3|15
1649868300000|2022-04-13 16:45:00|34658.6|34638.6|34661.8|34641.8|34661.8|34641.8|34657.3|34637.3|22
1649868310000|2022-04-13 16:45:10|34662.2|34642.2|34664.9|34644.9|34665.1|34645.1|34660|34640|26
1649868320000|2022-04-13 16:45:20|34665.1|34645.1|34664|34644|34666.4|34646.4|34663.1|34643.1|22
1649868330000|2022-04-13 16:45:30|34665|34645|34672.4|34622.4|34691.5|34645|34660.5|34608.7|26
1649868340000|2022-04-13 16:45:40|34690.7|34615|34663.6|34643.6|34690.7|34643.6|34657.4|34612.4|22
1649868350000|2022-04-13 16:45:50|34663|34643|34661.2|34641.2|34663|34643|34658.9|34638.9|17
1649868360000|2022-04-13 16:46:00|34660.7|34640.7|34665.1|34645.1|34667.7|34647.7|34657.5|34637.5|24
1649868370000|2022-04-13 16:46:10|34662.1|34642.1|34664.5|34644.5|34664.8|34644.8|34662.1|34642.1|17
1649868380000|2022-04-13 16:46:20|34665.2|34645.2|34663.7|34643.7|34665.2|34645.2|34662.9|34642.9|12
1649868390000|2022-04-13 16:46:30|34662.6|34642.6|34661.2|34641.2|34665.4|34645.4|34661.2|34641.2|16
1649868400000|2022-04-13 16:46:40|34662.4|34642.4|34662.9|34642.9|34664.7|34644.7|34661.8|34641.8|10
1649868410000|2022-04-13 16:46:50|34663.6|34643.6|34662.8|34642.8|34664.6|34644.6|34658|34638|21
1649868420000|2022-04-13 16:47:00|34663.1|34643.1|34658.4|34638.4|34676|34644.2|34655.7|34612.8|23
1649868430000|2022-04-13 16:47:10|34659.4|34639.4|34663.1|34643.1|34663.4|34643.4|34657|34637|18
1649868440000|2022-04-13 16:47:20|34662.5|34642.5|34666.7|34646.7|34667.6|34647.6|34662.2|34642.2|10
1649868450000|2022-04-13 16:47:30|34666.5|34646.5|34665.5|34645.5|34667.1|34647.1|34663.5|34643.5|7
1649868460000|2022-04-13 16:47:40|34665.4|34645.4|34665.3|34645.3|34666.7|34646.7|34663|34643|17
1649868470000|2022-04-13 16:47:50|34665.1|34645.1|34662.4|34642.4|34665.6|34645.6|34662.4|34642.4|12
1649868480000|2022-04-13 16:48:00|34663.3|34643.3|34660.7|34640.7|34665.3|34645.3|34660.7|34640.7|17
1649868490000|2022-04-13 16:48:10|34662.8|34642.8|34663.4|34643.4|34666.5|34646.5|34661.1|34641.1|15
1649868500000|2022-04-13 16:48:20|34663.5|34643.5|34660.3|34640.3|34664.4|34644.4|34656|34636|17
1649868510000|2022-04-13 16:48:30|34659.9|34639.9|34662.7|34642.7|34665.4|34645.4|34659.9|34639.9|19
1649868520000|2022-04-13 16:48:40|34662.4|34642.4|34660.4|34640.4|34662.4|34642.4|34660.2|34640.2|13
1649868530000|2022-04-13 16:48:50|34660|34640|34663|34643|34663|34643|34659.4|34639.4|12
1649868540000|2022-04-13 16:49:00|34661.1|34641.1|34659.2|34639.2|34663.4|34643.4|34658.1|34638.1|18
1649868550000|2022-04-13 16:49:10|34659.5|34639.5|34663|34643|34667.1|34647.1|34656.5|34636.5|25
1649868560000|2022-04-13 16:49:20|34662.6|34642.6|34661.1|34641.1|34663.1|34643.1|34658.9|34638.9|14
1649868570000|2022-04-13 16:49:30|34661.3|34641.3|34661.6|34641.6|34662.2|34642.2|34658.3|34638.3|12
1649868580000|2022-04-13 16:49:40|34661|34641|34663.5|34643.5|34663.5|34643.5|34660.2|34640.2|15
1649868590000|2022-04-13 16:49:50|34658.8|34638.8|34662.4|34642.4|34665.2|34645.2|34657|34637|22
1649868600000|2022-04-13 16:50:00|34661.3|34641.3|34662.4|34642.4|34663.9|34643.9|34654|34634|27
1649868610000|2022-04-13 16:50:10|34660.1|34640.1|34667.4|34647.4|34667.9|34647.9|34660.1|34640.1|18
1649868620000|2022-04-13 16:50:20|34667.5|34647.5|34666.1|34646.1|34668.2|34648.2|34665.5|34645.5|15
1649868630000|2022-04-13 16:50:30|34666.8|34646.8|34669.5|34649.5|34670.8|34650.8|34666.5|34646.5|19
1649868640000|2022-04-13 16:50:40|34668.9|34648.9|34669.5|34649.5|34669.5|34649.5|34666.8|34646.8|15
1649868650000|2022-04-13 16:50:50|34668.8|34648.8|34666.5|34646.5|34670.1|34650.1|34666.5|34646.5|10
1649868660000|2022-04-13 16:51:00|34666|34646|34660.5|34640.5|34669.6|34649.6|34660.5|34640.5|15
1649868670000|2022-04-13 16:51:10|34661|34641|34668.8|34648.8|34669.2|34649.2|34661|34641|20
1649868680000|2022-04-13 16:51:20|34669.3|34649.3|34669.3|34649.3|34669.3|34649.3|34667.6|34647.6|12
1649868690000|2022-04-13 16:51:30|34667.3|34647.3|34667.6|34647.6|34670.7|34650.7|34667.3|34647.3|19
1649868700000|2022-04-13 16:51:40|34668.1|34648.1|34668.7|34648.7|34669.4|34649.4|34666.2|34646.2|19
1649868710000|2022-04-13 16:51:50|34667.8|34647.8|34671.4|34651.4|34671.4|34651.4|34667.8|34647.8|14
1649868720000|2022-04-13 16:52:00|34670.7|34650.7|34668.5|34648.5|34671.6|34651.6|34667.9|34647.9|19
1649868730000|2022-04-13 16:52:10|34669.3|34649.3|34667.9|34647.9|34670.1|34650.1|34667.8|34647.8|14
1649868740000|2022-04-13 16:52:20|34668.1|34648.1|34665.9|34645.9|34669.8|34649.8|34665.9|34645.9|11
1649868750000|2022-04-13 16:52:30|34667.1|34647.1|34665.2|34645.2|34667.7|34647.7|34664.1|34644.1|18
1649868760000|2022-04-13 16:52:40|34666.7|34646.7|34669.1|34649.1|34669.9|34649.9|34666.7|34646.7|19
1649868770000|2022-04-13 16:52:50|34668.4|34648.4|34668.4|34648.4|34670.4|34650.4|34668|34648|10
1649868780000|2022-04-13 16:53:00|34671.5|34651.5|34671.8|34651.8|34673.6|34653.6|34669.5|34649.5|15
1649868790000|2022-04-13 16:53:10|34669.8|34649.8|34670.4|34650.4|34671|34651|34668.7|34648.7|23
1649868800000|2022-04-13 16:53:20|34669.8|34649.8|34671.8|34651.8|34672.8|34652.8|34669.8|34649.8|20
1649868810000|2022-04-13 16:53:30|34671.9|34651.9|34671.1|34651.1|34671.9|34651.9|34670.1|34650.1|7
1649868820000|2022-04-13 16:53:40|34670.5|34650.5|34670|34650|34676.5|34656.5|34668.5|34648.5|19
1649868830000|2022-04-13 16:53:50|34669.3|34649.3|34669.7|34649.7|34670.7|34650.7|34669.2|34649.2|12
1649868840000|2022-04-13 16:54:00|34668.6|34648.6|34668.3|34648.3|34669.1|34649.1|34662.5|34642.5|18
1649868850000|2022-04-13 16:54:10|34667|34647|34666.9|34646.9|34668.1|34648.1|34666|34646|18
1649868860000|2022-04-13 16:54:20|34667.7|34647.7|34670.4|34650.4|34672.2|34652.2|34666.9|34646.9|22
1649868870000|2022-04-13 16:54:30|34669.6|34649.6|34670.7|34650.7|34671|34651|34669.3|34649.3|24
1649868880000|2022-04-13 16:54:40|34669.9|34649.9|34672.6|34652.6|34672.6|34652.6|34669.9|34649.9|17
1649868890000|2022-04-13 16:54:50|34671.8|34651.8|34671.5|34651.5|34671.9|34651.9|34669.5|34649.5|15
1649868900000|2022-04-13 16:55:00|34670|34650|34669.5|34649.5|34671.5|34651.5|34667.4|34647.4|21
1649868910000|2022-04-13 16:55:10|34668.8|34648.8|34670.4|34650.4|34671.4|34651.4|34668.8|34648.8|18
1649868920000|2022-04-13 16:55:20|34671.1|34651.1|34672.3|34652.3|34672.5|34652.5|34671|34651|17
1649868930000|2022-04-13 16:55:30|34672.7|34652.7|34671.4|34651.4|34672.7|34652.7|34669.6|34649.6|15
1649868940000|2022-04-13 16:55:40|34671.8|34651.8|34670.5|34650.5|34672.9|34652.9|34669.4|34649.4|19
1649868950000|2022-04-13 16:55:50|34670.7|34650.7|34667|34647|34672.1|34652.1|34665.5|34645.5|14
1649868960000|2022-04-13 16:56:00|34672.8|34652.8|34676.1|34656.1|34676.1|34656.1|34667|34647|11
1649868970000|2022-04-13 16:56:10|34670.9|34650.9|34671.7|34651.7|34674.9|34654.9|34670.9|34650.9|16
1649868980000|2022-04-13 16:56:20|34672.6|34652.6|34670.7|34650.7|34674|34654|34670.7|34650.7|14
1649868990000|2022-04-13 16:56:30|34671.4|34651.4|34672.9|34652.9|34673.6|34653.6|34671.4|34651.4|13
1649869000000|2022-04-13 16:56:40|34673.8|34653.8|34671.4|34651.4|34673.8|34653.8|34664.5|34644.5|20
1649869010000|2022-04-13 16:56:50|34670.2|34650.2|34672.9|34652.9|34678|34658|34666.5|34646.5|20
1649869020000|2022-04-13 16:57:00|34675.2|34655.2|34672.8|34652.8|34675.2|34655.2|34671.1|34651.1|19
1649869030000|2022-04-13 16:57:10|34671.3|34651.3|34670|34650|34673.3|34653.3|34667.8|34647.8|18
1649869040000|2022-04-13 16:57:20|34669.3|34649.3|34668.9|34648.9|34671.2|34651.2|34668.9|34648.9|15
1649869050000|2022-04-13 16:57:30|34669.4|34649.4|34668.5|34648.5|34669.4|34649.4|34667.2|34647.2|19
1649869060000|2022-04-13 16:57:40|34668.7|34648.7|34670.1|34650.1|34670.6|34650.6|34668.7|34648.7|20
1649869070000|2022-04-13 16:57:50|34668.3|34648.3|34668.5|34648.5|34669.1|34649.1|34667.3|34647.3|14
1649869080000|2022-04-13 16:58:00|34669.9|34649.9|34668.7|34648.7|34670.6|34650.6|34664.5|34644.5|14
1649869090000|2022-04-13 16:58:10|34668.2|34648.2|34666.5|34646.5|34669.4|34649.4|34666.4|34646.4|23
1649869100000|2022-04-13 16:58:20|34667.1|34647.1|34666.3|34646.3|34669.2|34649.2|34665.4|34645.4|14
1649869110000|2022-04-13 16:58:30|34667.4|34647.4|34683.8|34633.8|34684.2|34648.9|34666.8|34633.8|22
1649869120000|2022-04-13 16:58:40|34683.1|34633.1|34667.1|34647.1|34683.1|34648.6|34665.5|34633.1|24
1649869130000|2022-04-13 16:58:50|34668.6|34648.6|34669|34649|34669.8|34649.8|34668.2|34648.2|18
1649869140000|2022-04-13 16:59:00|34669.1|34649.1|34669.9|34649.9|34670|34650|34668.2|34648.2|13
1649869150000|2022-04-13 16:59:10|34671.9|34651.9|34664.5|34644.5|34672.3|34652.3|34663.5|34643.5|21
1649869160000|2022-04-13 16:59:20|34671.2|34651.2|34670|34650|34671.2|34651.2|34664.5|34644.5|17
1649869170000|2022-04-13 16:59:30|34671.1|34651.1|34672.6|34652.6|34676.6|34656.6|34668.8|34648.8|22
1649869180000|2022-04-13 16:59:40|34672.7|34652.7|34668.4|34648.4|34672.9|34652.9|34668.4|34648.4|21
1649869190000|2022-04-13 16:59:50|34668.2|34648.2|34667.5|34647.5|34669.1|34649.1|34667.4|34647.4|12
1649869200000|2022-04-13 17:00:00|34667.3|34647.3|34668.3|34648.3|34669.5|34649.5|34666.4|34646.4|26
1649869210000|2022-04-13 17:00:10|34667.1|34647.1|34664.8|34644.8|34672.7|34652.7|34659|34639|23
1649869220000|2022-04-13 17:00:20|34665.2|34645.2|34667.7|34647.7|34690.8|34649|34665.1|34624.3|26
1649869230000|2022-04-13 17:00:30|34666.9|34646.9|34667.7|34647.7|34668.2|34648.2|34666.6|34646.6|21
1649869240000|2022-04-13 17:00:40|34666.8|34646.8|34667.9|34647.9|34668.2|34648.2|34666.3|34646.3|10
1649869250000|2022-04-13 17:00:50|34667.6|34647.6|34668.7|34648.7|34670.2|34650.2|34662|34642|28
1649869260000|2022-04-13 17:01:00|34668.5|34648.5|34667.7|34647.7|34669.6|34649.6|34667.4|34647.4|20
1649869270000|2022-04-13 17:01:10|34667.5|34647.5|34668|34648|34669|34649|34664.3|34644.3|25
1649869280000|2022-04-13 17:01:20|34667.8|34647.8|34667.8|34647.8|34669.2|34649.2|34665.4|34645.4|26
1649869290000|2022-04-13 17:01:30|34667.7|34647.7|34667.6|34647.6|34668.3|34648.3|34666.4|34646.4|12
1649869300000|2022-04-13 17:01:40|34667.5|34647.5|34666.4|34646.4|34667.8|34647.8|34665.2|34645.2|12
1649869310000|2022-04-13 17:01:50|34667.6|34647.6|34672.6|34652.6|34672.6|34652.6|34661|34641|17
1649869320000|2022-04-13 17:02:00|34669.6|34649.6|34672.9|34652.9|34674.1|34654.1|34669|34649|27
1649869330000|2022-04-13 17:02:10|34671|34651|34670.6|34650.6|34671.9|34651.9|34667.6|34647.6|25
1649869340000|2022-04-13 17:02:20|34670|34650|34674|34654|34674|34654|34668.3|34648.3|18
1649869350000|2022-04-13 17:02:30|34674.1|34654.1|34675.1|34655.1|34675.8|34655.8|34670.8|34650.8|27
1649869360000|2022-04-13 17:02:40|34674|34654|34674.4|34654.4|34676.2|34656.2|34673.4|34653.4|17
1649869370000|2022-04-13 17:02:50|34677.2|34657.2|34676.2|34656.2|34677.8|34657.8|34675.8|34655.8|17
1649869380000|2022-04-13 17:03:00|34674.8|34654.8|34676.8|34656.8|34677.7|34657.7|34673.5|34653.5|25
1649869390000|2022-04-13 17:03:10|34676.2|34656.2|34702.8|34633.2|34702.8|34657.7|34668.1|34633.2|29
1649869400000|2022-04-13 17:03:20|34705.8|34628.3|34694.6|34644.6|34705.8|34659.9|34672.6|34628.3|31
1649869410000|2022-04-13 17:03:30|34681.4|34661.4|34683.8|34663.8|34685.7|34665.7|34681|34661|19
1649869420000|2022-04-13 17:03:40|34684.6|34664.6|34685.1|34665.1|34686.1|34666.1|34684.2|34664.2|17
1649869430000|2022-04-13 17:03:50|34684.8|34664.8|34684.4|34664.4|34688.6|34668.6|34680|34660|17
1649869440000|2022-04-13 17:04:00|34687.1|34667.1|34686.6|34666.6|34687.6|34667.6|34684.3|34664.3|20
1649869450000|2022-04-13 17:04:10|34685.6|34665.6|34687.8|34667.8|34687.8|34667.8|34685.6|34665.6|14
1649869460000|2022-04-13 17:04:20|34689.3|34669.3|34716.4|34644.9|34719.6|34671.8|34684.1|34641.6|30
1649869470000|2022-04-13 17:04:30|34719.3|34642.2|34719.2|34642.4|34721.3|34644.9|34707.5|34640|28
1649869480000|2022-04-13 17:04:40|34719.1|34642.1|34719.6|34642.9|34720.5|34651.4|34701.4|34640.6|24
1649869490000|2022-04-13 17:04:50|34714.4|34637.5|34691|34671|34716.5|34671.8|34688.3|34637.5|15
1649869500000|2022-04-13 17:05:00|34693.6|34673.6|34685|34665|34700.8|34673.6|34683.5|34636.6|25
1649869510000|2022-04-13 17:05:10|34691.3|34671.3|34692.5|34672.5|34693|34673|34679.5|34659.5|23
1649869520000|2022-04-13 17:05:20|34689.9|34669.9|34714.8|34652|34724.5|34675.9|34689.6|34646.3|25
1649869530000|2022-04-13 17:05:30|34712|34662|34717|34654.4|34733|34662|34711.7|34640.7|19
1649869540000|2022-04-13 17:05:40|34716.9|34654.3|34719.3|34653.6|34721|34661.1|34711.1|34650.9|18
1649869550000|2022-04-13 17:05:50|34719.2|34653.1|34694.4|34674.4|34722.5|34677.3|34694.4|34650|22
1649869560000|2022-04-13 17:06:00|34697.7|34677.7|34697.2|34677.2|34699|34679|34694.9|34674.9|23
1649869570000|2022-04-13 17:06:10|34696.8|34676.8|34709.6|34659.6|34722.4|34678|34695.3|34652.2|23
1649869580000|2022-04-13 17:06:20|34725.3|34654.4|34722.9|34653.9|34726.8|34665.2|34708.8|34650.5|32
1649869590000|2022-04-13 17:06:30|34723.9|34652.7|34722.2|34654.7|34726.6|34654.7|34722.2|34650.1|19
1649869600000|2022-04-13 17:06:40|34698|34678|34694|34674|34698.8|34678.8|34694|34674|13
1649869610000|2022-04-13 17:06:50|34695.2|34675.2|34697.8|34677.8|34698.6|34678.6|34692.7|34672.7|25
1649869620000|2022-04-13 17:07:00|34698.6|34678.6|34693.4|34673.4|34698.6|34678.6|34693.4|34673.4|21
1649869630000|2022-04-13 17:07:10|34693.9|34673.9|34695.5|34675.5|34695.6|34675.6|34693.9|34673.9|10
1649869640000|2022-04-13 17:07:20|34696.1|34676.1|34693.6|34673.6|34696.4|34676.4|34693.6|34673.6|18
1649869650000|2022-04-13 17:07:30|34693.7|34673.7|34691.8|34671.8|34695.5|34675.5|34686.4|34666.4|21
1649869660000|2022-04-13 17:07:40|34695.6|34675.6|34692.2|34672.2|34698.9|34678.9|34692.2|34672.2|28
1649869670000|2022-04-13 17:07:50|34694.3|34674.3|34690.7|34670.7|34694.9|34674.9|34690.7|34670.7|25
1649869680000|2022-04-13 17:08:00|34684.5|34664.5|34692.3|34672.3|34693.7|34673.7|34682.1|34662.1|19
1649869690000|2022-04-13 17:08:10|34690|34670|34690.6|34670.6|34691.4|34671.4|34689.4|34669.4|18
1649869700000|2022-04-13 17:08:20|34690.7|34670.7|34690.7|34670.7|34692.1|34672.1|34689.3|34669.3|14
1649869710000|2022-04-13 17:08:30|34691.4|34671.4|34690.9|34670.9|34692.7|34672.7|34690.4|34670.4|14
1649869720000|2022-04-13 17:08:40|34690.3|34670.3|34690.1|34670.1|34690.9|34670.9|34689.1|34669.1|12
1649869730000|2022-04-13 17:08:50|34689.5|34669.5|34689.7|34669.7|34692.7|34672.7|34688.4|34668.4|17
1649869740000|2022-04-13 17:09:00|34690.9|34670.9|34690.9|34670.9|34692.1|34672.1|34690.1|34670.1|17
1649869750000|2022-04-13 17:09:10|34690.6|34670.6|34690.6|34670.6|34691.7|34671.7|34689.4|34669.4|17
1649869760000|2022-04-13 17:09:20|34690.8|34670.8|34691.3|34671.3|34691.3|34671.3|34689.8|34669.8|11
1649869770000|2022-04-13 17:09:30|34691.5|34671.5|34689.1|34669.1|34692.4|34672.4|34688.2|34668.2|19
1649869780000|2022-04-13 17:09:40|34688.3|34668.3|34691|34671|34692.6|34672.6|34685|34665|13
1649869790000|2022-04-13 17:09:50|34689.2|34669.2|34691.9|34671.9|34693.7|34673.7|34688.5|34668.5|24
1649869800000|2022-04-13 17:10:00|34690.6|34670.6|34691.1|34671.1|34715.7|34673.8|34689.9|34647.7|12
1649869810000|2022-04-13 17:10:10|34692.1|34672.1|34723.3|34647.4|34723.3|34672.1|34690.9|34645.9|17
1649869820000|2022-04-13 17:10:20|34723.8|34647.9|34723.1|34647.6|34726.9|34650.3|34718.8|34641.4|29
1649869830000|2022-04-13 17:10:30|34723.5|34647.2|34718.6|34647.2|34723.5|34653.9|34703.8|34646.5|19
1649869840000|2022-04-13 17:10:40|34718.8|34647.3|34692.6|34672.6|34723.2|34672.6|34691|34646.3|20
1649869850000|2022-04-13 17:10:50|34691.8|34671.8|34693.2|34673.2|34693.6|34673.6|34691.8|34671.8|14
1649869860000|2022-04-13 17:11:00|34693.5|34673.5|34720.7|34656.1|34733.1|34673.5|34692.4|34637|19
1649869870000|2022-04-13 17:11:10|34719.4|34652.5|34718.6|34655.4|34725.1|34661.9|34710.4|34648.1|17
1649869880000|2022-04-13 17:11:20|34718.2|34655.1|34718.2|34655.3|34726.7|34655.5|34717.3|34649.4|24
1649869890000|2022-04-13 17:11:30|34723|34655|34694.1|34674.1|34723|34675.2|34693.4|34655|16
1649869900000|2022-04-13 17:11:40|34694|34674|34693.5|34673.5|34694.3|34674.3|34692.7|34672.7|9
1649869910000|2022-04-13 17:11:50|34692.8|34672.8|34693.2|34673.2|34694.2|34674.2|34691.8|34671.8|11
1649869920000|2022-04-13 17:12:00|34692.7|34672.7|34689.9|34669.9|34692.7|34672.7|34687.1|34667.1|18
1649869930000|2022-04-13 17:12:10|34689.7|34669.7|34691.4|34671.4|34691.4|34671.4|34688.6|34668.6|17
1649869940000|2022-04-13 17:12:20|34691.6|34671.6|34691.7|34671.7|34691.9|34671.9|34690.6|34670.6|21
1649869950000|2022-04-13 17:12:30|34692.1|34672.1|34692.6|34672.6|34693.3|34673.3|34690.5|34670.5|20
1649869960000|2022-04-13 17:12:40|34691.6|34671.6|34695.1|34675.1|34696.9|34676.9|34691.6|34671.6|22
1649869970000|2022-04-13 17:12:50|34694|34674|34694.9|34674.9|34695.2|34675.2|34693|34673|17
1649869980000|2022-04-13 17:13:00|34694.6|34674.6|34694.6|34674.6|34695.2|34675.2|34693.6|34673.6|15
1649869990000|2022-04-13 17:13:10|34693.8|34673.8|34694.4|34674.4|34695.6|34675.6|34690.5|34670.5|13
1649870000000|2022-04-13 17:13:20|34694.2|34674.2|34693.7|34673.7|34694.8|34674.8|34693.3|34673.3|14
1649870010000|2022-04-13 17:13:30|34693.6|34673.6|34694.8|34674.8|34694.8|34674.8|34692.9|34672.9|9
1649870020000|2022-04-13 17:13:40|34693.5|34673.5|34692.4|34672.4|34694.3|34674.3|34692.1|34672.1|8
1649870030000|2022-04-13 17:13:50|34692.3|34672.3|34694.7|34674.7|34694.7|34674.7|34689.7|34669.7|18
1649870040000|2022-04-13 17:14:00|34692.2|34672.2|34691.7|34671.7|34693.4|34673.4|34691.2|34671.2|20
1649870050000|2022-04-13 17:14:10|34690.6|34670.6|34691.5|34671.5|34691.5|34671.5|34690.3|34670.3|12
1649870060000|2022-04-13 17:14:20|34693|34673|34691.3|34671.3|34693.4|34673.4|34691.2|34671.2|11
1649870070000|2022-04-13 17:14:30|34691|34671|34692|34672|34692|34672|34690.4|34670.4|9
1649870080000|2022-04-13 17:14:40|34691.2|34671.2|34689.4|34669.4|34691.8|34671.8|34688.4|34668.4|11
1649870090000|2022-04-13 17:14:50|34689.9|34669.9|34689.7|34669.7|34690.1|34670.1|34688.3|34668.3|13
1649870100000|2022-04-13 17:15:00|34690.3|34670.3|34694|34674|34694|34674|34688|34668|28
1649870110000|2022-04-13 17:15:10|34691.3|34671.3|34691.8|34671.8|34695.6|34675.6|34688.5|34668.5|23
1649870120000|2022-04-13 17:15:20|34692|34672|34690.5|34670.5|34693.2|34673.2|34689.8|34669.8|21
1649870130000|2022-04-13 17:15:30|34689.8|34669.8|34688.7|34668.7|34689.9|34669.9|34687.5|34667.5|17
1649870140000|2022-04-13 17:15:40|34688|34668|34685|34665|34688.7|34668.7|34685|34665|19
1649870150000|2022-04-13 17:15:50|34684.5|34664.5|34681.4|34661.4|34685.2|34665.2|34679.9|34659.9|26
1649870160000|2022-04-13 17:16:00|34682|34662|34679.8|34659.8|34682|34662|34679.3|34659.3|25
1649870170000|2022-04-13 17:16:10|34679.1|34659.1|34679.5|34659.5|34680.6|34660.6|34678.6|34658.6|13
1649870180000|2022-04-13 17:16:20|34679.4|34659.4|34680.3|34660.3|34680.4|34660.4|34678.1|34658.1|15
1649870190000|2022-04-13 17:16:30|34680.4|34660.4|34682.4|34662.4|34682.9|34662.9|34680.4|34660.4|14
1649870200000|2022-04-13 17:16:40|34680.8|34660.8|34680.1|34660.1|34682.2|34662.2|34680.1|34660.1|10
1649870210000|2022-04-13 17:16:50|34674|34654|34679|34659|34680.6|34660.6|34674|34654|9
1649870220000|2022-04-13 17:17:00|34679.8|34659.8|34701|34638.4|34708.7|34660.8|34677.3|34635.9|15
1649870230000|2022-04-13 17:17:10|34694.9|34644.9|34697.7|34632.1|34713|34667.5|34677.9|34621.9|29
1649870240000|2022-04-13 17:17:20|34682.9|34632.9|34690.4|34640.4|34707|34657.8|34668.8|34628.3|31
1649870250000|2022-04-13 17:17:30|34690.6|34640.6|34672.5|34652.5|34691.2|34656.8|34670.8|34640.6|26
1649870260000|2022-04-13 17:17:40|34673.4|34653.4|34686.5|34636.5|34696.9|34655.9|34672|34634.4|15
1649870270000|2022-04-13 17:17:50|34687.1|34637.1|34680.6|34660.6|34687.8|34660.6|34673.4|34636.8|14
1649870280000|2022-04-13 17:18:00|34680.7|34660.7|34679|34659|34680.7|34660.7|34678.3|34658.3|18
1649870290000|2022-04-13 17:18:10|34678.7|34658.7|34709.6|34634.1|34716.1|34658.8|34678.4|34627|21
1649870300000|2022-04-13 17:18:20|34706.6|34636.6|34695.8|34629.5|34712.3|34639.4|34695.8|34625.1|31
1649870310000|2022-04-13 17:18:30|34704.2|34631.3|34709.2|34627.2|34712.1|34635|34702.9|34625|24
1649870320000|2022-04-13 17:18:40|34707.7|34628.4|34702.9|34631.5|34708.8|34633|34701.2|34627.2|27
1649870330000|2022-04-13 17:18:50|34703.5|34630.6|34675.2|34655.2|34706.1|34655.2|34674.6|34626.2|23
1649870340000|2022-04-13 17:19:00|34675|34655|34702.3|34633.5|34703.1|34655.7|34672.9|34633.5|16
1649870350000|2022-04-13 17:19:10|34706.1|34631.2|34699.5|34627.8|34707.8|34640.3|34690.3|34626.1|29
1649870360000|2022-04-13 17:19:20|34700.1|34626|34701|34625.1|34701.4|34634.9|34697.3|34624.7|23
1649870370000|2022-04-13 17:19:30|34700.1|34626.5|34672.7|34652.7|34704.1|34653.7|34672.4|34623.7|28
1649870380000|2022-04-13 17:19:40|34671.8|34651.8|34673.8|34653.8|34677|34657|34669.5|34649.5|13
1649870390000|2022-04-13 17:19:50|34668|34648|34671.6|34651.6|34678.6|34658.6|34666.5|34646.5|19
1649870400000|2022-04-13 17:20:00|34672|34652|34674.5|34654.5|34674.5|34654.5|34670|34650|19
1649870410000|2022-04-13 17:20:10|34674.7|34654.7|34674.8|34654.8|34676.3|34656.3|34673.8|34653.8|12
1649870420000|2022-04-13 17:20:20|34674.1|34654.1|34668.5|34648.5|34675.2|34655.2|34668.5|34648.5|13
1649870430000|2022-04-13 17:20:30|34678.4|34658.4|34673.3|34653.3|34681.9|34661.9|34672.6|34652.6|20
1649870440000|2022-04-13 17:20:40|34673.6|34653.6|34708.6|34629.1|34710.7|34658.7|34673.6|34626.3|28
1649870450000|2022-04-13 17:20:50|34710|34628|34712.6|34625.5|34714.3|34629.7|34708.2|34623|26
1649870460000|2022-04-13 17:21:00|34713.3|34625.9|34707|34633|34713.7|34637.3|34703.9|34623.7|26
1649870470000|2022-04-13 17:21:10|34707.4|34633.2|34709.3|34634.9|34709.8|34639.2|34705.2|34633.2|24
1649870480000|2022-04-13 17:21:20|34709.6|34634.6|34701.4|34633.2|34710.5|34639.1|34699.9|34633.2|28
1649870490000|2022-04-13 17:21:30|34701.6|34633.4|34699.1|34632.9|34703|34641.5|34689.5|34631.4|13
1649870500000|2022-04-13 17:21:40|34696.8|34633.2|34689.5|34639.5|34706.5|34655.1|34673.7|34626.4|20
1649870510000|2022-04-13 17:21:50|34689.6|34639.6|34671.3|34651.3|34694.5|34656.3|34671.3|34628.3|24
1649870520000|2022-04-13 17:22:00|34691|34641|34676.5|34656.5|34691|34656.5|34672|34640.4|14
1649870530000|2022-04-13 17:22:10|34673.6|34653.6|34676.7|34656.7|34677.5|34657.5|34673.6|34653.6|11
1649870540000|2022-04-13 17:22:20|34677.1|34657.1|34690.4|34640.4|34699.8|34657.1|34676.4|34635.3|18
1649870550000|2022-04-13 17:22:30|34675.8|34655.8|34674.5|34654.5|34676.2|34656.2|34674|34654|23
1649870560000|2022-04-13 17:22:40|34675|34655|34675.5|34655.5|34676.8|34656.8|34674.3|34654.3|21
1649870570000|2022-04-13 17:22:50|34675.9|34655.9|34675.2|34655.2|34699.1|34656.4|34674.9|34635.7|18
1649870580000|2022-04-13 17:23:00|34675.5|34655.5|34674.5|34654.5|34676.7|34656.7|34673.8|34653.8|11
1649870590000|2022-04-13 17:23:10|34674.8|34654.8|34675.2|34655.2|34676.7|34656.7|34674.8|34654.8|13
1649870600000|2022-04-13 17:23:20|34675.7|34655.7|34692.6|34642.6|34704.3|34656.7|34675.7|34632.2|23
1649870610000|2022-04-13 17:23:30|34692.7|34642.7|34693.5|34643.5|34704.8|34656.7|34675.9|34628.9|19
1649870620000|2022-04-13 17:23:40|34706.4|34630.9|34697.7|34633.1|34706.9|34643.4|34690.5|34628.7|14
1649870630000|2022-04-13 17:23:50|34701.2|34631.6|34692.6|34642.6|34701.2|34642.6|34690.6|34630.8|21
1649870640000|2022-04-13 17:24:00|34672.9|34652.9|34670.9|34650.9|34701.2|34656.9|34670.2|34625.9|31
1649870650000|2022-04-13 17:24:10|34694.4|34627.2|34668.3|34648.3|34700|34649.4|34668.2|34621.7|22
1649870660000|2022-04-13 17:24:20|34666|34646|34686.2|34636.2|34694.5|34649.3|34665.5|34622|28
1649870670000|2022-04-13 17:24:30|34670.8|34650.8|34701.1|34626.8|34704.9|34654.6|34668.5|34625.8|27
1649870680000|2022-04-13 17:24:40|34700.5|34626.2|34676.6|34656.6|34702.1|34656.6|34669.5|34625.8|25
1649870690000|2022-04-13 17:24:50|34677.3|34657.3|34674.9|34654.9|34699.5|34660.4|34674.1|34634.3|19
1649870700000|2022-04-13 17:25:00|34675.3|34655.3|34690.6|34640.6|34696.6|34655.3|34674.9|34633.3|13
1649870710000|2022-04-13 17:25:10|34690.5|34640.5|34678.2|34658.2|34690.6|34659.1|34672.6|34639.8|19
1649870720000|2022-04-13 17:25:20|34675.7|34655.7|34702.7|34636.9|34703|34660.4|34675.7|34632|29
1649870730000|2022-04-13 17:25:30|34702.2|34638.3|34680.3|34660.3|34706.6|34660.5|34678.1|34633.6|27
1649870740000|2022-04-13 17:25:40|34680|34660|34691.9|34641.9|34709.8|34661.7|34676.5|34639.1|24
1649870750000|2022-04-13 17:25:50|34694.4|34644.4|34698|34648|34709.8|34664.9|34684|34639.1|26
1649870760000|2022-04-13 17:26:00|34698.2|34648.2|34710.3|34639.4|34712.1|34649.9|34698.2|34637.7|17
1649870770000|2022-04-13 17:26:10|34711|34638.6|34712.4|34639.3|34715.4|34643.7|34708.6|34634.7|25
1649870780000|2022-04-13 17:26:20|34712.7|34637.9|34682.4|34662.4|34713.7|34662.4|34680.8|34637|29
1649870790000|2022-04-13 17:26:30|34703.5|34639.7|34684.3|34664.3|34706.1|34664.3|34680.6|34639.7|24
1649870800000|2022-04-13 17:26:40|34684.6|34664.6|34684.4|34664.4|34685.5|34665.5|34683.2|34663.2|20
1649870810000|2022-04-13 17:26:50|34684.8|34664.8|34684.1|34664.1|34684.8|34664.8|34683|34663|19
1649870820000|2022-04-13 17:27:00|34684.3|34664.3|34711.8|34637.7|34713.1|34665.2|34682.8|34637.7|22
1649870830000|2022-04-13 17:27:10|34708.9|34638.7|34704.6|34642|34714.3|34664.9|34682.5|34637.3|25
1649870840000|2022-04-13 17:27:20|34698.2|34648.2|34680.5|34660.5|34706.2|34663.3|34680.3|34639|26
1649870850000|2022-04-13 17:27:30|34681.2|34661.2|34678|34658|34682|34662|34678|34658|22
1649870860000|2022-04-13 17:27:40|34679.3|34659.3|34681|34661|34681.1|34661.1|34678.9|34658.9|17
1649870870000|2022-04-13 17:27:50|34680.2|34660.2|34682.9|34662.9|34705.1|34662.9|34680.2|34641.6|13
1649870880000|2022-04-13 17:28:00|34682.5|34662.5|34695.2|34645.2|34702.6|34662.5|34679|34637.1|24
1649870890000|2022-04-13 17:28:10|34693.2|34643.2|34704.9|34635.5|34704.9|34660.4|34679.3|34635.5|15
1649870900000|2022-04-13 17:28:20|34702.8|34637.6|34677|34657|34702.8|34657|34675.7|34637.6|17
1649870910000|2022-04-13 17:28:30|34676.7|34656.7|34702|34634.4|34703.2|34657.1|34676.2|34632.4|20
1649870920000|2022-04-13 17:28:40|34701|34635.9|34677.4|34657.4|34703.8|34657.6|34676.1|34634.3|16
1649870930000|2022-04-13 17:28:50|34677.6|34657.6|34702.6|34633.3|34704.7|34657.9|34677.1|34633.3|11
1649870940000|2022-04-13 17:29:00|34699.8|34637.5|34674.9|34654.9|34702.3|34654.9|34672.1|34628.8|26
1649870950000|2022-04-13 17:29:10|34695.8|34633.2|34697.8|34632.3|34697.8|34640|34688.2|34632.3|14
1649870960000|2022-04-13 17:29:20|34699.3|34631.5|34672.8|34652.8|34700|34653.5|34671.5|34631.5|17
1649870970000|2022-04-13 17:29:30|34673.2|34653.2|34673.3|34653.3|34699.6|34653.5|34667.3|34627.7|18
1649870980000|2022-04-13 17:29:40|34672.7|34652.7|34674.7|34654.7|34674.9|34654.9|34672.7|34652.7|12
1649870990000|2022-04-13 17:29:50|34674.2|34654.2|34689.1|34639.1|34697.2|34656|34673.7|34631.4|20
1649871000000|2022-04-13 17:30:00|34688.6|34638.6|34672.6|34652.6|34698.4|34652.6|34671.4|34629|28
1649871010000|2022-04-13 17:30:10|34672.5|34652.5|34689|34639|34695|34652.5|34672.5|34631.2|14
1649871020000|2022-04-13 17:30:20|34688.7|34638.7|34672.2|34652.2|34689|34653.7|34671.8|34637.5|12
1649871030000|2022-04-13 17:30:30|34672.6|34652.6|34686.1|34636.1|34697.2|34653|34670|34628.1|23
1649871040000|2022-04-13 17:30:40|34687.1|34637.1|34668.1|34648.1|34696.9|34649.7|34667.9|34624.5|26
1649871050000|2022-04-13 17:30:50|34667.9|34647.9|34666.8|34646.8|34668.8|34648.8|34666.3|34646.3|21
1649871060000|2022-04-13 17:31:00|34667.2|34647.2|34669.9|34649.9|34670.2|34650.2|34667.2|34647.2|18
1649871070000|2022-04-13 17:31:10|34669.8|34649.8|34669.1|34649.1|34670.8|34650.8|34669.1|34649.1|13
1649871080000|2022-04-13 17:31:20|34669|34649|34684.3|34634.3|34690.8|34650.3|34669|34627.6|11
1649871090000|2022-04-13 17:31:30|34683.9|34633.9|34691.9|34625.7|34698.4|34649|34668.9|34623|18
1649871100000|2022-04-13 17:31:40|34694.5|34624.6|34692.8|34623.9|34696.6|34627.1|34691.8|34623.5|18
1649871110000|2022-04-13 17:31:50|34668|34648|34684.1|34634.1|34699.4|34648.6|34667.9|34622.4|25
1649871120000|2022-04-13 17:32:00|34684.4|34634.4|34687|34637|34693.1|34637|34683.4|34630.1|24
1649871130000|2022-04-13 17:32:10|34687.3|34637.3|34671.7|34651.7|34693.4|34652.5|34671.7|34628.5|20
1649871140000|2022-04-13 17:32:20|34671.4|34651.4|34693.9|34631.3|34699.1|34651.7|34671.4|34626.2|14
1649871150000|2022-04-13 17:32:30|34696|34630|34671.1|34651.1|34699.9|34651.4|34670.2|34626.2|21
1649871160000|2022-04-13 17:32:40|34673.3|34653.3|34699.8|34620.6|34703|34653.3|34670.7|34620.6|23
1649871170000|2022-04-13 17:32:50|34698.4|34624|34698.3|34631.2|34712|34644.1|34689.7|34622.7|20
1649871180000|2022-04-13 17:33:00|34698.7|34631.5|34698.5|34633.2|34699.1|34634.8|34694.9|34627.6|24
1649871190000|2022-04-13 17:33:10|34698.3|34628|34702|34632.4|34702|34639.4|34686.5|34626.8|19
1649871200000|2022-04-13 17:33:20|34698.1|34630|34675.8|34655.8|34702.9|34656.6|34674.5|34630|16
1649871210000|2022-04-13 17:33:30|34676.7|34656.7|34676.5|34656.5|34705.1|34657|34674.7|34628.7|15
1649871220000|2022-04-13 17:33:40|34676.9|34656.9|34674.5|34654.5|34676.9|34656.9|34673.4|34653.4|13
1649871230000|2022-04-13 17:33:50|34674.8|34654.8|34673.4|34653.4|34675.4|34655.4|34672.3|34652.3|15
1649871240000|2022-04-13 17:34:00|34696.2|34628.6|34674|34654|34701.6|34656.7|34674|34628.3|25
1649871250000|2022-04-13 17:34:10|34673.4|34653.4|34673.8|34653.8|34675|34655|34673.4|34653.4|19
1649871260000|2022-04-13 17:34:20|34674.1|34654.1|34675.7|34655.7|34676|34656|34674|34654|15
1649871270000|2022-04-13 17:34:30|34675.4|34655.4|34699.1|34635.2|34703.3|34657.4|34675.3|34629|22
1649871280000|2022-04-13 17:34:40|34692.6|34642.6|34679|34659|34701.9|34659.4|34676.7|34632|20
1649871290000|2022-04-13 17:34:50|34678.4|34658.4|34677.3|34657.3|34678.9|34658.9|34677.1|34657.1|20
1649871300000|2022-04-13 17:35:00|34677.5|34657.5|34678.7|34658.7|34678.7|34658.7|34677.1|34657.1|17
1649871310000|2022-04-13 17:35:10|34677.9|34657.9|34677.1|34657.1|34711|34658.4|34677.1|34630|19
1649871320000|2022-04-13 17:35:20|34677.3|34657.3|34703.4|34631.8|34708|34657.3|34675.6|34628|24
1649871330000|2022-04-13 17:35:30|34701.4|34633.8|34693.1|34643.1|34704.5|34644.2|34693.1|34630.6|23
1649871340000|2022-04-13 17:35:40|34677|34657|34680.6|34660.6|34703.2|34660.9|34677|34638|26
1649871350000|2022-04-13 17:35:50|34680.4|34660.4|34709.6|34641.6|34716|34667|34680.4|34636.9|26
1649871360000|2022-04-13 17:36:00|34714.5|34639.5|34700.3|34650.3|34714.5|34667.9|34685.1|34639.5|21
1649871370000|2022-04-13 17:36:10|34700.6|34650.6|34685.7|34665.7|34700.6|34666.2|34684.7|34650.6|18
1649871380000|2022-04-13 17:36:20|34686.5|34666.5|34716|34636|34716|34666.8|34682.5|34636|13
1649871390000|2022-04-13 17:36:30|34701.2|34651.2|34707|34642.7|34711.5|34663|34683|34638.6|25
1649871400000|2022-04-13 17:36:40|34707.5|34641.5|34708.3|34641.6|34710|34651.1|34700.4|34640.5|19
1649871410000|2022-04-13 17:36:50|34700.9|34650.9|34684.2|34664.2|34708.1|34665|34683.9|34644|14
1649871420000|2022-04-13 17:37:00|34684.5|34664.5|34686.9|34666.9|34717.8|34668.9|34684.5|34643.2|26
1649871430000|2022-04-13 17:37:10|34687.6|34667.6|34685.3|34665.3|34689.2|34669.2|34682.5|34662.5|19
1649871440000|2022-04-13 17:37:20|34684.8|34664.8|34685.4|34665.4|34686.5|34666.5|34684.5|34664.5|18
1649871450000|2022-04-13 17:37:30|34685.9|34665.9|34685.3|34665.3|34686.4|34666.4|34684.7|34664.7|12
1649871460000|2022-04-13 17:37:40|34685|34665|34686|34666|34716|34669|34685|34640|21
1649871470000|2022-04-13 17:37:50|34685.5|34665.5|34683.9|34663.9|34713.1|34665.7|34682.1|34638.6|28
1649871480000|2022-04-13 17:38:00|34683.8|34663.8|34712.6|34638.5|34712.6|34666.3|34683.2|34638.5|15
1649871490000|2022-04-13 17:38:10|34712.4|34638.1|34714|34638.5|34714.4|34643.1|34707.6|34637.5|22
1649871500000|2022-04-13 17:38:20|34715.6|34637.2|34713.2|34638|34719.5|34641.1|34708.8|34634.7|19
1649871510000|2022-04-13 17:38:30|34714.9|34637|34682.4|34662.4|34714.9|34663.3|34680|34637|18
1649871520000|2022-04-13 17:38:40|34681|34661|34682.6|34662.6|34683.3|34663.3|34679.8|34659.8|14
1649871530000|2022-04-13 17:38:50|34682.3|34662.3|34680.3|34660.3|34684.2|34664.2|34679.4|34659.4|13
1649871540000|2022-04-13 17:39:00|34681.1|34661.1|34703.5|34641|34710.9|34662.5|34677|34636.1|18
1649871550000|2022-04-13 17:39:10|34706.2|34639.3|34696.1|34646.1|34708.1|34646.1|34693.6|34636.9|14
1649871560000|2022-04-13 17:39:20|34696.8|34646.8|34694.7|34644.7|34696.8|34646.8|34693.8|34643.8|13
1649871570000|2022-04-13 17:39:30|34694.3|34644.3|34694.2|34644.2|34703.6|34646.2|34691.6|34636.2|19
1649871580000|2022-04-13 17:39:40|34694|34644|34694.7|34644.7|34695.5|34645.5|34693.4|34643.4|15
1649871590000|2022-04-13 17:39:50|34693.9|34643.9|34703.3|34638.8|34705.3|34644.2|34693.9|34635.8|15
1649871600000|2022-04-13 17:40:00|34703|34637.5|34678.9|34658.9|34703.5|34659.3|34676.4|34637.3|26
1649871610000|2022-04-13 17:40:10|34679.4|34659.4|34697.6|34647.6|34705.4|34659.4|34679.4|34637.2|13
1649871620000|2022-04-13 17:40:20|34697.4|34647.4|34679.1|34659.1|34697.4|34659.1|34677.5|34647.4|6
1649871630000|2022-04-13 17:40:30|34679.7|34659.7|34708.2|34636.4|34708.2|34660.6|34678.8|34636|19
1649871640000|2022-04-13 17:40:40|34697.7|34647.7|34705.5|34638.5|34708.5|34661.1|34678.7|34635.9|26
1649871650000|2022-04-13 17:40:50|34706.5|34636.7|34703.9|34640.5|34708.3|34640.5|34703.4|34635.7|14
1649871660000|2022-04-13 17:41:00|34694.3|34644.3|34682.1|34662.1|34708.4|34665.7|34680.8|34639.5|26
1649871670000|2022-04-13 17:41:10|34682|34662|34704.8|34640.4|34705.2|34662.9|34682|34639.4|24
1649871680000|2022-04-13 17:41:20|34705.7|34640|34706.4|34641.3|34707.6|34649.3|34699.3|34639.4|14
1649871690000|2022-04-13 17:41:30|34705.9|34640.9|34681.5|34661.5|34712|34661.5|34679.9|34637|12
1649871700000|2022-04-13 17:41:40|34681.8|34661.8|34704.3|34638.9|34710.6|34661.8|34681.8|34638.1|18
1649871710000|2022-04-13 17:41:50|34707.4|34641|34680.7|34660.7|34708.7|34660.7|34678.7|34638.6|19
1649871720000|2022-04-13 17:42:00|34707.8|34637.4|34705.8|34641.7|34708.8|34664.2|34681.9|34637.4|21
1649871730000|2022-04-13 17:42:10|34706.5|34640.1|34705.5|34642.1|34706.5|34648.8|34695.5|34639.9|19
1649871740000|2022-04-13 17:42:20|34705|34641.6|34711|34644|34718.2|34664.7|34681.9|34640.8|20
1649871750000|2022-04-13 17:42:30|34713|34642.4|34709|34643.7|34713.7|34644.8|34709|34641.5|16
1649871760000|2022-04-13 17:42:40|34700.2|34650.2|34708.4|34636.6|34708.5|34663.1|34681|34636.6|18
1649871770000|2022-04-13 17:42:50|34707.9|34637.7|34706.9|34640.8|34710.3|34642.3|34704.6|34637.7|19
1649871780000|2022-04-13 17:43:00|34711.5|34637.6|34696.3|34646.3|34711.5|34646.3|34693.7|34635.9|20
1649871790000|2022-04-13 17:43:10|34695.9|34645.9|34705.6|34637.4|34707.7|34646.2|34695.4|34635.4|16
1649871800000|2022-04-13 17:43:20|34707.1|34636.1|34702|34639.3|34707.1|34645.8|34694|34636.1|21
1649871810000|2022-04-13 17:43:30|34704.7|34636.8|34696.3|34646.3|34704.7|34646.3|34696.3|34636.8|7
1649871820000|2022-04-13 17:43:40|34681.2|34661.2|34708.3|34642.5|34717|34661.8|34681.2|34634|17
1649871830000|2022-04-13 17:43:50|34709.3|34643.2|34711.3|34646.2|34713.7|34653.3|34697.8|34641.3|24
1649871840000|2022-04-13 17:44:00|34710.4|34646|34711.5|34644.8|34713.6|34646.5|34710|34643.5|18
1649871850000|2022-04-13 17:44:10|34712.4|34644.9|34715.5|34645.6|34722|34669.7|34686.7|34642|21
1649871860000|2022-04-13 17:44:20|34716.1|34645|34714.4|34649.7|34716.1|34656.7|34705.5|34645|17
1649871870000|2022-04-13 17:44:30|34715.5|34647.9|34707.4|34657.4|34716.8|34657.4|34706.4|34646.9|7
1649871880000|2022-04-13 17:44:40|34706.4|34656.4|34706|34656|34722|34668.4|34685.6|34642|13
1649871890000|2022-04-13 17:44:50|34706.1|34656.1|34713.2|34649.4|34716.1|34657|34706.1|34647.7|20
1649871900000|2022-04-13 17:45:00|34715.5|34648.5|34691|34671|34721.6|34671|34687.8|34644.6|22
1649871910000|2022-04-13 17:45:10|34692|34672|34693.1|34673.1|34693.5|34673.5|34692|34672|17
1649871920000|2022-04-13 17:45:20|34692.6|34672.6|34692|34672|34693.2|34673.2|34689.5|34669.5|22
1649871930000|2022-04-13 17:45:30|34691.5|34671.5|34707.5|34657.5|34714|34671.5|34691.5|34650.7|17
1649871940000|2022-04-13 17:45:40|34707.7|34657.7|34706.8|34656.8|34718|34657.7|34706.4|34649.7|15
1649871950000|2022-04-13 17:45:50|34707.2|34657.2|34710.1|34660.1|34720.1|34660.1|34707.2|34648.6|13
1649871960000|2022-04-13 17:46:00|34709.8|34659.8|34692.5|34672.5|34709.8|34674.8|34691|34657.7|23
1649871970000|2022-04-13 17:46:10|34692.4|34672.4|34687.5|34667.5|34714.5|34673.4|34686.5|34647.5|25
1649871980000|2022-04-13 17:46:20|34703.3|34653.3|34704.4|34654.4|34704.7|34654.7|34702.7|34652.7|20
1649871990000|2022-04-13 17:46:30|34713.1|34648.2|34689.3|34669.3|34713.1|34669.3|34689.3|34648.2|15
1649872000000|2022-04-13 17:46:40|34690|34670|34711.3|34649|34713.3|34671.3|34688.8|34648.6|16
1649872010000|2022-04-13 17:46:50|34711.1|34648.6|34705.8|34655.8|34712.9|34657|34704.5|34647.8|16
1649872020000|2022-04-13 17:47:00|34706.3|34656.3|34689.8|34669.8|34721.8|34673|34688.3|34647.4|20
1649872030000|2022-04-13 17:47:10|34689.4|34669.4|34702.1|34652.1|34705.1|34669.8|34688.6|34652.1|18
1649872040000|2022-04-13 17:47:20|34701.9|34651.9|34690.4|34670.4|34704.2|34670.4|34689.8|34651.9|13
1649872050000|2022-04-13 17:47:30|34689.7|34669.7|34693.2|34673.2|34718.6|34674.6|34689.7|34648.2|30
1649872060000|2022-04-13 17:47:40|34692.7|34672.7|34716.2|34646.9|34718.5|34673.1|34690.7|34646.4|21
1649872070000|2022-04-13 17:47:50|34688.7|34668.7|34693.4|34673.4|34693.4|34673.4|34688.7|34668.7|24
1649872080000|2022-04-13 17:48:00|34692.6|34672.6|34693.6|34673.6|34693.9|34673.9|34692.1|34672.1|22
1649872090000|2022-04-13 17:48:10|34694.3|34674.3|34692.2|34672.2|34694.3|34674.3|34691.5|34671.5|21
1649872100000|2022-04-13 17:48:20|34692.3|34672.3|34691.8|34671.8|34692.9|34672.9|34690.1|34670.1|18
1649872110000|2022-04-13 17:48:30|34691.5|34671.5|34704.9|34654.9|34716.9|34676.6|34688.2|34649.9|23
1649872120000|2022-04-13 17:48:40|34705.1|34655.1|34691|34671|34716.2|34671.9|34689.2|34649.7|22
1649872130000|2022-04-13 17:48:50|34690.2|34670.2|34690.8|34670.8|34692.8|34672.8|34690.2|34670.2|26
1649872140000|2022-04-13 17:49:00|34690.7|34670.7|34691.6|34671.6|34692.2|34672.2|34690.7|34670.7|11
1649872150000|2022-04-13 17:49:10|34691|34671|34717.8|34649.8|34718.7|34672.8|34691|34649.8|21
1649872160000|2022-04-13 17:49:20|34709.7|34659.7|34714.8|34650.6|34716.8|34674.3|34690.7|34650.6|22
1649872170000|2022-04-13 17:49:30|34690.4|34670.4|34716.2|34653.8|34724|34674.9|34690.4|34648.3|21
1649872180000|2022-04-13 17:49:40|34709.8|34659.8|34711.2|34661.2|34717.3|34661.2|34708.9|34652.2|17
1649872190000|2022-04-13 17:49:50|34710.2|34660.2|34694.3|34674.3|34711.1|34674.8|34693|34659.9|14
1649872200000|2022-04-13 17:50:00|34693.3|34673.3|34693|34673|34694.5|34674.5|34691.8|34671.8|12
1649872210000|2022-04-13 17:50:10|34692|34672|34694|34674|34695.3|34675.3|34691.8|34671.8|15
1649872220000|2022-04-13 17:50:20|34694.2|34674.2|34695.7|34675.7|34695.7|34675.7|34694.2|34674.2|10
1649872230000|2022-04-13 17:50:30|34718.9|34654.7|34711.8|34661.8|34720.2|34661.8|34710.4|34653.9|12
1649872240000|2022-04-13 17:50:40|34694.6|34674.6|34692.7|34672.7|34695.3|34675.3|34692.7|34672.7|20
1649872250000|2022-04-13 17:50:50|34692.6|34672.6|34692.9|34672.9|34693.3|34673.3|34691.5|34671.5|12
1649872260000|2022-04-13 17:51:00|34692.6|34672.6|34692.5|34672.5|34716|34672.9|34691.6|34651.7|19
1649872270000|2022-04-13 17:51:10|34692.2|34672.2|34692.1|34672.1|34693.5|34673.5|34692.1|34672.1|16
1649872280000|2022-04-13 17:51:20|34692.6|34672.6|34718.8|34652|34720.6|34673.6|34692|34649.4|20
1649872290000|2022-04-13 17:51:30|34690.8|34670.8|34721|34651.5|34721|34673|34689.5|34647.8|25
1649872300000|2022-04-13 17:51:40|34724|34647|34720.3|34652.1|34724|34674.5|34692.7|34647|22
1649872310000|2022-04-13 17:51:50|34712.3|34662.3|34711|34661|34723.2|34678|34694.4|34652.2|21
1649872320000|2022-04-13 17:52:00|34718.6|34654.7|34711.7|34661.7|34721|34663.3|34711.3|34653|20
1649872330000|2022-04-13 17:52:10|34718.5|34656.1|34711.1|34661.1|34718.9|34663.2|34710.7|34654.7|17
1649872340000|2022-04-13 17:52:20|34710.7|34660.7|34695.7|34675.7|34711.8|34675.8|34694.9|34660.4|17
1649872350000|2022-04-13 17:52:30|34696|34676|34694.7|34674.7|34719.3|34678.1|34694.7|34655.3|19
1649872360000|2022-04-13 17:52:40|34723.2|34652.4|34695.9|34675.9|34723.2|34678|34695.6|34652.4|22
1649872370000|2022-04-13 17:52:50|34696.2|34676.2|34696.8|34676.8|34697|34677|34694.7|34674.7|22
1649872380000|2022-04-13 17:53:00|34711.2|34661.2|34710.9|34660.9|34717.7|34675.8|34694.9|34654|22
1649872390000|2022-04-13 17:53:10|34711.8|34661.8|34697.1|34677.1|34711.8|34677.1|34696.5|34660.1|15
1649872400000|2022-04-13 17:53:20|34697.2|34677.2|34697|34677|34700|34680|34696.5|34676.5|28
1649872410000|2022-04-13 17:53:30|34696.4|34676.4|34699.6|34679.6|34700.7|34680.7|34696.4|34676.4|21
1649872420000|2022-04-13 17:53:40|34698.8|34678.8|34702.1|34682.1|34702.1|34682.1|34698.8|34678.8|20
1649872430000|2022-04-13 17:53:50|34701.9|34681.9|34700.3|34680.3|34701.9|34681.9|34699.3|34679.3|19
1649872440000|2022-04-13 17:54:00|34700.8|34680.8|34725|34656.2|34728.9|34680.8|34697.8|34656.2|29
1649872450000|2022-04-13 17:54:10|34722|34655.1|34723.5|34655.5|34728.9|34679.2|34696.1|34655.1|28
1649872460000|2022-04-13 17:54:20|34727.3|34655.8|34700.3|34680.3|34728|34683.2|34699.9|34655.7|23
1649872470000|2022-04-13 17:54:30|34700.4|34680.4|34701.2|34681.2|34701.8|34681.8|34700.3|34680.3|16
1649872480000|2022-04-13 17:54:40|34701.1|34681.1|34716.1|34666.1|34722.7|34681.7|34700.6|34659.5|13
1649872490000|2022-04-13 17:54:50|34715.9|34665.9|34721.5|34655|34731|34679.8|34698.1|34655|22
1649872500000|2022-04-13 17:55:00|34731.8|34651.6|34724.7|34659.2|34731.8|34665.3|34715.1|34651.6|21
1649872510000|2022-04-13 17:55:10|34717|34667|34716.6|34666.6|34724|34667|34715.2|34658.6|18
1649872520000|2022-04-13 17:55:20|34716.7|34666.7|34701.4|34681.4|34718.5|34681.4|34700.6|34666.7|17
1649872530000|2022-04-13 17:55:30|34702|34682|34699.7|34679.7|34729|34683.9|34699|34653.7|25
1649872540000|2022-04-13 17:55:40|34699.8|34679.8|34698.9|34678.9|34715|34680.1|34698.8|34663.6|21
1649872550000|2022-04-13 17:55:50|34699|34679|34699.5|34679.5|34699.8|34679.8|34698.7|34678.7|24
1649872560000|2022-04-13 17:56:00|34699.2|34679.2|34698.9|34678.9|34726.2|34679.5|34697.8|34652.7|25
1649872570000|2022-04-13 17:56:10|34700.2|34680.2|34699.1|34679.1|34721.7|34680.2|34698.1|34658.7|24
1649872580000|2022-04-13 17:56:20|34699.3|34679.3|34699.7|34679.7|34700.1|34680.1|34699|34679|17
1649872590000|2022-04-13 17:56:30|34698.7|34678.7|34720.3|34657.1|34720.3|34679.6|34697.9|34657.1|16
1649872600000|2022-04-13 17:56:40|34721.1|34657.6|34724.1|34654.9|34726.6|34679.6|34696.2|34654.9|25
1649872610000|2022-04-13 17:56:50|34721.8|34659.1|34723.5|34659.3|34726.2|34678.8|34696|34654.4|29
1649872620000|2022-04-13 17:57:00|34726.7|34658.4|34723|34660.2|34726.7|34668.1|34716.2|34658.4|16
1649872630000|2022-04-13 17:57:10|34715.2|34665.2|34701.2|34681.2|34722.8|34681.2|34700.4|34660.2|12
1649872640000|2022-04-13 17:57:20|34701.6|34681.6|34702.2|34682.2|34702.2|34682.2|34701.2|34681.2|14
1649872650000|2022-04-13 17:57:30|34702.3|34682.3|34703.8|34683.8|34728.8|34684|34702.2|34660.1|32
1649872660000|2022-04-13 17:57:40|34703.7|34683.7|34704.2|34684.2|34704.4|34684.4|34701.4|34681.4|25
1649872670000|2022-04-13 17:57:50|34703.5|34683.5|34702.6|34682.6|34704.8|34684.8|34702.2|34682.2|19
1649872680000|2022-04-13 17:58:00|34702.3|34682.3|34700.2|34680.2|34726.5|34683.2|34699.4|34656.4|29
1649872690000|2022-04-13 17:58:10|34700.4|34680.4|34700.4|34680.4|34700.6|34680.6|34699.7|34679.7|16
1649872700000|2022-04-13 17:58:20|34700.1|34680.1|34714.2|34626.3|34714.8|34680.8|34679.9|34623.7|22
1649872710000|2022-04-13 17:58:30|34711.2|34633.7|34714|34627.9|34714|34634.7|34707.8|34627.9|28
1649872720000|2022-04-13 17:58:40|34712.6|34629|34709.9|34635|34713|34638.4|34706|34628.6|27
1649872730000|2022-04-13 17:58:50|34708.1|34637|34708.6|34635|34711.6|34645.6|34695.6|34631.7|29
1649872740000|2022-04-13 17:59:00|34711.4|34632.6|34708.6|34632.3|34711.4|34638.6|34702.6|34629.4|33
1649872750000|2022-04-13 17:59:10|34708.7|34631.7|34704.5|34636.4|34710|34638.2|34702.7|34630.5|37
1649872760000|2022-04-13 17:59:20|34704.3|34636.6|34706.8|34636.9|34707.8|34639.1|34704.3|34632.9|30
1649872770000|2022-04-13 17:59:30|34705.9|34637.9|34706|34640.1|34710.9|34646.2|34696.2|34633.2|28
1649872780000|2022-04-13 17:59:40|34704.5|34638.5|34682.5|34662.5|34708.7|34663.3|34678.4|34635.4|33
1649872790000|2022-04-13 17:59:50|34681.6|34661.6|34708.8|34631.9|34709.6|34663.6|34680.4|34631.7|29
1649872800000|2022-04-13 18:00:00|34706.2|34633.8|34710.3|34633.1|34711.7|34638.1|34700.9|34627.1|36
1649872810000|2022-04-13 18:00:10|34706.1|34638.9|34712|34636.9|34718.5|34649.5|34699.3|34632.2|34
1649872820000|2022-04-13 18:00:20|34712.1|34638.8|34709.6|34637.2|34713.4|34641|34706.6|34635.4|35
1649872830000|2022-04-13 18:00:30|34706.5|34639.4|34709|34642.4|34712|34644|34706.5|34639|31
1649872840000|2022-04-13 18:00:40|34709.1|34643.4|34684.4|34664.4|34710.6|34664.9|34683.2|34639.7|28
1649872850000|2022-04-13 18:00:50|34684|34664|34710.7|34644.2|34713.8|34665.8|34684|34639.6|23
1649872860000|2022-04-13 18:01:00|34712.9|34642.2|34712.2|34638.9|34716.4|34642.3|34709.6|34636.9|29
1649872870000|2022-04-13 18:01:10|34712.8|34637.8|34711.1|34637.4|34713.8|34641.6|34708.5|34635.9|23
1649872880000|2022-04-13 18:01:20|34711.6|34636.4|34714.5|34637.3|34719.7|34663.7|34682.9|34630.7|31
1649872890000|2022-04-13 18:01:30|34716.6|34635.4|34711.1|34636.7|34718.5|34647.8|34697.8|34631.8|31
1649872900000|2022-04-13 18:01:40|34710.8|34638|34709.1|34642.1|34712.3|34642.1|34708.4|34636|27
1649872910000|2022-04-13 18:01:50|34709.6|34642|34713.3|34638.6|34717.6|34644|34708.5|34633.6|21
1649872920000|2022-04-13 18:02:00|34715.5|34635.9|34713.2|34638.5|34715.5|34650.9|34700.9|34635.9|24
1649872930000|2022-04-13 18:02:10|34712.4|34639.3|34711.1|34643.3|34717.9|34644.6|34709.9|34636.1|24
1649872940000|2022-04-13 18:02:20|34711.3|34642.2|34710.4|34640.3|34713.7|34643.4|34709.8|34638.1|26
1649872950000|2022-04-13 18:02:30|34710.9|34640.7|34717|34638|34717|34666|34684.4|34637.4|28
1649872960000|2022-04-13 18:02:40|34713.7|34639.3|34709.2|34644.8|34713.7|34651.5|34701.2|34639.3|11
1649872970000|2022-04-13 18:02:50|34702.6|34652.6|34688.3|34668.3|34702.8|34668.5|34688|34652.5|12
1649872980000|2022-04-13 18:03:00|34714.1|34641.3|34713.1|34642.5|34717.8|34643.8|34711.5|34637.7|25
1649872990000|2022-04-13 18:03:10|34712.8|34641.9|34711.2|34644|34716.7|34644|34711|34639.2|23
1649873000000|2022-04-13 18:03:20|34713.5|34640.9|34709.2|34645.8|34714.5|34645.8|34709.2|34640.3|21
1649873010000|2022-04-13 18:03:30|34703|34653|34687.6|34667.6|34710.3|34668.3|34687.1|34645.8|24
1649873020000|2022-04-13 18:03:40|34686.4|34666.4|34687.2|34667.2|34687.6|34667.6|34686.3|34666.3|15
1649873030000|2022-04-13 18:03:50|34687|34667|34687.7|34667.7|34687.8|34667.8|34686.6|34666.6|13
1649873040000|2022-04-13 18:04:00|34714.9|34640.5|34713|34642.4|34720.8|34644.3|34711|34636.6|23
1649873050000|2022-04-13 18:04:10|34710.6|34644.8|34714.4|34641.5|34714.4|34645.1|34709.7|34640.7|20
1649873060000|2022-04-13 18:04:20|34715.9|34639.7|34709.7|34642|34716.1|34644.2|34708|34639.7|19
1649873070000|2022-04-13 18:04:30|34701.6|34651.6|34684.2|34664.2|34708.7|34667.4|34683.6|34645.9|23
1649873080000|2022-04-13 18:04:40|34684.1|34664.1|34684.1|34664.1|34685.5|34665.5|34683.7|34663.7|24
1649873090000|2022-04-13 18:04:50|34683.8|34663.8|34710|34640.3|34713.4|34665|34683.5|34639.6|14
1649873100000|2022-04-13 18:05:00|34710.8|34639.3|34711|34643.6|34712.4|34664.6|34681.2|34639.3|29
1649873110000|2022-04-13 18:05:10|34701.1|34651.1|34706.6|34643.2|34716|34653.2|34699.9|34641|22
1649873120000|2022-04-13 18:05:20|34706.9|34650.2|34685.4|34665.4|34707.5|34665.4|34683.3|34644.1|28
1649873130000|2022-04-13 18:05:30|34684.9|34664.9|34703.9|34640.1|34712.5|34664.9|34684.9|34633.6|28
1649873140000|2022-04-13 18:05:40|34706.1|34638.3|34708.9|34636|34710.4|34643.9|34706.1|34634.3|26
1649873150000|2022-04-13 18:05:50|34709.5|34640.7|34710.1|34634.8|34710.1|34643.1|34707.2|34633.3|18
1649873160000|2022-04-13 18:06:00|34697.3|34647.3|34683|34663|34706|34663.7|34680.5|34640.4|20
1649873170000|2022-04-13 18:06:10|34682.7|34662.7|34681.2|34661.2|34682.7|34662.7|34680.5|34660.5|10
1649873180000|2022-04-13 18:06:20|34682.7|34662.7|34682.2|34662.2|34682.8|34662.8|34681.2|34661.2|14
1649873190000|2022-04-13 18:06:30|34681.7|34661.7|34682.4|34662.4|34683.4|34663.4|34681.7|34661.7|10
1649873200000|2022-04-13 18:06:40|34682.7|34662.7|34704.1|34631.8|34714.9|34663.4|34680.2|34621.1|17
1649873210000|2022-04-13 18:06:50|34704.3|34631.3|34693.3|34643.3|34706.5|34643.6|34692.4|34629.1|33
1649873220000|2022-04-13 18:07:00|34693.6|34643.6|34702.1|34635.1|34704.4|34643.8|34693.6|34632.6|24
1649873230000|2022-04-13 18:07:10|34703|34634.5|34691.9|34641.9|34704.2|34642.5|34691.9|34633.1|22
1649873240000|2022-04-13 18:07:20|34692.7|34642.7|34676.9|34656.9|34692.8|34658.9|34675.6|34641.9|17
1649873250000|2022-04-13 18:07:30|34699.2|34636.5|34696.5|34646.5|34704.5|34659.6|34675.6|34636.5|21
1649873260000|2022-04-13 18:07:40|34697.1|34647.1|34680.1|34660.1|34704.2|34660.1|34677.5|34638.5|17
1649873270000|2022-04-13 18:07:50|34679.7|34659.7|34678.9|34658.9|34679.7|34659.7|34678.2|34658.2|18
1649873280000|2022-04-13 18:08:00|34679.2|34659.2|34703.8|34638.3|34704.2|34659.8|34679|34637.7|20
1649873290000|2022-04-13 18:08:10|34703.5|34638.4|34678.2|34658.2|34704.4|34658.2|34677.8|34637.1|14
1649873300000|2022-04-13 18:08:20|34678.1|34658.1|34675|34655|34678.1|34658.1|34672|34652|26
1649873310000|2022-04-13 18:08:30|34674.8|34654.8|34676|34656|34677.4|34657.4|34674.2|34654.2|19
1649873320000|2022-04-13 18:08:40|34676.1|34656.1|34676.9|34656.9|34676.9|34656.9|34675.9|34655.9|14
1649873330000|2022-04-13 18:08:50|34676.6|34656.6|34674.8|34654.8|34702.1|34657.2|34672.7|34631|15
1649873340000|2022-04-13 18:09:00|34675.1|34655.1|34687.6|34637.6|34697.9|34655.4|34669.3|34630.3|24
1649873350000|2022-04-13 18:09:10|34695|34630.6|34671.9|34651.9|34695|34651.9|34670.7|34630.3|14
1649873360000|2022-04-13 18:09:20|34672.1|34652.1|34671.3|34651.3|34672.1|34652.1|34670.3|34650.3|10
1649873370000|2022-04-13 18:09:30|34671.1|34651.1|34671.6|34651.6|34671.7|34651.7|34669.9|34649.9|14
1649873380000|2022-04-13 18:09:40|34671.3|34651.3|34685.1|34635.1|34694.3|34651.3|34670.2|34627.5|13
1649873390000|2022-04-13 18:09:50|34686.3|34636.3|34685.6|34635.6|34692.4|34651|34666|34629.3|16
1649873400000|2022-04-13 18:10:00|34685.7|34635.7|34681.9|34631.9|34699|34652.6|34666.4|34629|15
1649873410000|2022-04-13 18:10:10|34693.5|34627.7|34673.2|34653.2|34701|34655.4|34666.6|34627.7|29
1649873420000|2022-04-13 18:10:20|34673.9|34653.9|34678|34658|34678|34658|34673.9|34653.9|23
1649873430000|2022-04-13 18:10:30|34677.2|34657.2|34676.2|34656.2|34677.8|34657.8|34675.8|34655.8|19
1649873440000|2022-04-13 18:10:40|34675.8|34655.8|34674.2|34654.2|34705.4|34658.2|34674.2|34631.1|25
1649873450000|2022-04-13 18:10:50|34675|34655|34674.3|34654.3|34675.1|34655.1|34673.6|34653.6|20
1649873460000|2022-04-13 18:11:00|34674.7|34654.7|34673.9|34653.9|34674.7|34654.7|34672.8|34652.8|17
1649873470000|2022-04-13 18:11:10|34674.5|34654.5|34673.1|34653.1|34674.6|34654.6|34672.5|34652.5|13
1649873480000|2022-04-13 18:11:20|34672.4|34652.4|34687.8|34637.8|34696.6|34653.2|34670.5|34631.5|23
1649873490000|2022-04-13 18:11:30|34687.7|34637.7|34687.8|34637.8|34688.5|34638.5|34687.2|34637.2|16
1649873500000|2022-04-13 18:11:40|34688.4|34638.4|34687.6|34637.6|34688.6|34638.6|34687.6|34637.6|13
1649873510000|2022-04-13 18:11:50|34672|34652|34674.2|34654.2|34696.1|34654.2|34671.3|34632.4|21
1649873520000|2022-04-13 18:12:00|34673.5|34653.5|34674.3|34654.3|34674.3|34654.3|34672.8|34652.8|21
1649873530000|2022-04-13 18:12:10|34673.6|34653.6|34674|34654|34675.4|34655.4|34673.6|34653.6|15
1649873540000|2022-04-13 18:12:20|34674.2|34654.2|34672.2|34652.2|34674.4|34654.4|34672.2|34652.2|8
1649873550000|2022-04-13 18:12:30|34673.6|34653.6|34674.1|34654.1|34674.8|34654.8|34671.4|34651.4|18
1649873560000|2022-04-13 18:12:40|34674.4|34654.4|34689.7|34639.7|34699.6|34655.8|34668.5|34632.7|17
1649873570000|2022-04-13 18:12:50|34689|34639|34688.2|34638.2|34690.5|34640.5|34688.2|34638.2|25
1649873580000|2022-04-13 18:13:00|34688.4|34638.4|34689|34639|34695.1|34654.6|34672.2|34632.7|27
1649873590000|2022-04-13 18:13:10|34689.4|34639.4|34674.3|34654.3|34689.5|34655|34673.4|34638.7|15
1649873600000|2022-04-13 18:13:20|34673.4|34653.4|34671.8|34651.8|34673.4|34653.4|34671.6|34651.6|15
1649873610000|2022-04-13 18:13:30|34671.9|34651.9|34671.5|34651.5|34672.4|34652.4|34670.9|34650.9|22
1649873620000|2022-04-13 18:13:40|34671.2|34651.2|34670.9|34650.9|34672.2|34652.2|34670.7|34650.7|18
1649873630000|2022-04-13 18:13:50|34671|34651|34668.2|34648.2|34671.3|34651.3|34662.5|34642.5|13
1649873640000|2022-04-13 18:14:00|34668.5|34648.5|34669.3|34649.3|34670.1|34650.1|34667.6|34647.6|18
1649873650000|2022-04-13 18:14:10|34669.4|34649.4|34684.7|34634.7|34690.6|34649.4|34669.4|34628|14
1649873660000|2022-04-13 18:14:20|34685.1|34635.1|34668.8|34648.8|34685.1|34649.1|34667.6|34634.7|20
1649873670000|2022-04-13 18:14:30|34668.7|34648.7|34667.9|34647.9|34669.1|34649.1|34667.9|34647.9|16
1649873680000|2022-04-13 18:14:40|34668.2|34648.2|34666.7|34646.7|34668.3|34648.3|34666.6|34646.6|12
1649873690000|2022-04-13 18:14:50|34666.8|34646.8|34687.8|34625.3|34687.8|34647.5|34666|34625.3|13
1649873700000|2022-04-13 18:15:00|34681|34631|34682.1|34632.1|34688.2|34646.7|34660.8|34625.5|17
1649873710000|2022-04-13 18:15:10|34682.2|34632.2|34667.4|34647.4|34682.2|34647.4|34664.6|34630.9|13
1649873720000|2022-04-13 18:15:20|34667.3|34647.3|34681.9|34631.9|34689.5|34647.3|34665.9|34625.9|13
1649873730000|2022-04-13 18:15:30|34682|34632|34682.8|34632.8|34691.7|34647.4|34665.5|34623.4|13
1649873740000|2022-04-13 18:15:40|34681.8|34631.8|34683.8|34633.8|34691.6|34649.9|34667.5|34629.3|15
1649873750000|2022-04-13 18:15:50|34683.6|34633.6|34684.2|34634.2|34690.7|34634.4|34682.4|34625.5|21
1649873760000|2022-04-13 18:16:00|34683.5|34633.5|34664.9|34644.9|34692.3|34645.7|34662.8|34622.1|25
1649873770000|2022-04-13 18:16:10|34665.5|34645.5|34665.2|34645.2|34666.7|34646.7|34665.1|34645.1|19
1649873780000|2022-04-13 18:16:20|34664.8|34644.8|34663.9|34643.9|34665.5|34645.5|34663.5|34643.5|17
1649873790000|2022-04-13 18:16:30|34663.8|34643.8|34661.7|34641.7|34664.6|34644.6|34661.7|34641.7|16
1649873800000|2022-04-13 18:16:40|34661.4|34641.4|34662.4|34642.4|34663.2|34643.2|34660.8|34640.8|11
1649873810000|2022-04-13 18:16:50|34662|34642|34663.2|34643.2|34663.5|34643.5|34661.2|34641.2|19
1649873820000|2022-04-13 18:17:00|34663|34643|34688.1|34620.9|34688.1|34643|34657.9|34619|18
1649873830000|2022-04-13 18:17:10|34686.4|34620.6|34662.1|34642.1|34687.2|34643|34659.8|34620.2|27
1649873840000|2022-04-13 18:17:20|34661.6|34641.6|34665|34645|34684.9|34646.9|34661.6|34622.5|20
1649873850000|2022-04-13 18:17:30|34664.1|34644.1|34665.4|34645.4|34666.3|34646.3|34664.1|34644.1|21
1649873860000|2022-04-13 18:17:40|34664.6|34644.6|34663.8|34643.8|34665.9|34645.9|34663.8|34643.8|15
1649873870000|2022-04-13 18:17:50|34663.7|34643.7|34662.4|34642.4|34663.7|34643.7|34661.3|34641.3|19
1649873880000|2022-04-13 18:18:00|34662|34642|34661.6|34641.6|34662.6|34642.6|34660.9|34640.9|18
1649873890000|2022-04-13 18:18:10|34661.5|34641.5|34660.6|34640.6|34661.7|34641.7|34659.7|34639.7|11
1649873900000|2022-04-13 18:18:20|34660.4|34640.4|34661.6|34641.6|34691.5|34643.4|34660|34618.6|22
1649873910000|2022-04-13 18:18:30|34662.3|34642.3|34664|34644|34664|34644|34661.5|34641.5|13
1649873920000|2022-04-13 18:18:40|34657.8|34637.8|34676.4|34626.4|34687|34637.8|34654.2|34617.6|27
1649873930000|2022-04-13 18:18:50|34676.5|34626.5|34659.2|34639.2|34676.6|34641|34655|34625.3|16
1649873940000|2022-04-13 18:19:00|34659.8|34639.8|34660.4|34640.4|34660.4|34640.4|34657.9|34637.9|22
1649873950000|2022-04-13 18:19:10|34659.9|34639.9|34660.1|34640.1|34660.5|34640.5|34659.6|34639.6|15
1649873960000|2022-04-13 18:19:20|34659.6|34639.6|34660.4|34640.4|34683.9|34640.9|34659.3|34617.9|20
1649873970000|2022-04-13 18:19:30|34659.5|34639.5|34651.9|34631.9|34660.3|34640.3|34651.3|34631.3|18
1649873980000|2022-04-13 18:19:40|34652.6|34632.6|34657.3|34637.3|34658.1|34638.1|34650.6|34630.6|18
1649873990000|2022-04-13 18:19:50|34657.6|34637.6|34656.2|34636.2|34657.8|34637.8|34655.3|34635.3|19
1649874000000|2022-04-13 18:20:00|34656.3|34636.3|34653|34633|34657.3|34637.3|34652.9|34632.9|25
1649874010000|2022-04-13 18:20:10|34652.8|34632.8|34654|34634|34678.7|34635.5|34652.5|34613.3|22
1649874020000|2022-04-13 18:20:20|34653.8|34633.8|34652|34632|34653.8|34633.8|34651.9|34631.9|20
1649874030000|2022-04-13 18:20:30|34652.3|34632.3|34653.5|34633.5|34653.9|34633.9|34652.3|34632.3|17
1649874040000|2022-04-13 18:20:40|34653.6|34633.6|34667.9|34617.9|34675.3|34634.8|34653.4|34612|21
1649874050000|2022-04-13 18:20:50|34668.5|34618.5|34651.4|34631.4|34668.6|34633|34648.8|34618|22
1649874060000|2022-04-13 18:21:00|34650.5|34630.5|34651.1|34631.1|34651.1|34631.1|34649.6|34629.6|18
1649874070000|2022-04-13 18:21:10|34651|34631|34649.9|34629.9|34652.4|34632.4|34649.4|34629.4|16
1649874080000|2022-04-13 18:21:20|34650.7|34630.7|34650.2|34630.2|34651.9|34631.9|34649.8|34629.8|15
1649874090000|2022-04-13 18:21:30|34651|34631|34652.1|34632.1|34673.5|34632.1|34647.8|34606.6|19
1649874100000|2022-04-13 18:21:40|34651.9|34631.9|34650.6|34630.6|34651.9|34631.9|34649.3|34629.3|18
1649874110000|2022-04-13 18:21:50|34650.9|34630.9|34649.7|34629.7|34650.9|34630.9|34645.7|34625.7|21
1649874120000|2022-04-13 18:22:00|34650.3|34630.3|34667.7|34617.7|34676.4|34631.6|34650|34606.6|16
1649874130000|2022-04-13 18:22:10|34665.9|34615.9|34649.9|34629.9|34667.2|34629.9|34649.9|34615.2|17
1649874140000|2022-04-13 18:22:20|34650.2|34630.2|34647.9|34627.9|34674|34630.2|34645.1|34604|24
1649874150000|2022-04-13 18:22:30|34647.2|34627.2|34648.8|34628.8|34648.8|34628.8|34646.7|34626.7|17
1649874160000|2022-04-13 18:22:40|34649.3|34629.3|34649.5|34629.5|34650.1|34630.1|34647.4|34627.4|19
1649874170000|2022-04-13 18:22:50|34649|34629|34648.4|34628.4|34649.8|34629.8|34646.9|34626.9|18
1649874180000|2022-04-13 18:23:00|34647.5|34627.5|34675|34609.5|34675|34631.2|34647.5|34609.5|31
1649874190000|2022-04-13 18:23:10|34672.1|34609|34651.6|34631.6|34672.6|34631.9|34651.2|34608.5|25
1649874200000|2022-04-13 18:23:20|34651.7|34631.7|34650.6|34630.6|34651.7|34631.7|34650.1|34630.1|21
1649874210000|2022-04-13 18:23:30|34650.4|34630.4|34651.4|34631.4|34672.6|34632.1|34650.2|34609.5|18
1649874220000|2022-04-13 18:23:40|34651.6|34631.6|34652.5|34632.5|34653.9|34633.9|34651.6|34631.6|18
1649874230000|2022-04-13 18:23:50|34652.9|34632.9|34653.4|34633.4|34653.7|34633.7|34651.9|34631.9|17
1649874240000|2022-04-13 18:24:00|34653.3|34633.3|34657.5|34637.5|34657.5|34637.5|34652.7|34632.7|25
1649874250000|2022-04-13 18:24:10|34657.6|34637.6|34659.2|34639.2|34659.3|34639.3|34657.6|34637.6|24
1649874260000|2022-04-13 18:24:20|34659.1|34639.1|34658.4|34638.4|34660.2|34640.2|34657.3|34637.3|15
1649874270000|2022-04-13 18:24:30|34658.6|34638.6|34658.8|34638.8|34659|34639|34657.7|34637.7|15
1649874280000|2022-04-13 18:24:40|34658.6|34638.6|34659.9|34639.9|34684.5|34639.9|34657|34614.8|22
1649874290000|2022-04-13 18:24:50|34657.1|34637.1|34662.4|34642.4|34689.3|34644.2|34657.1|34620.3|18
1649874300000|2022-04-13 18:25:00|34663.9|34643.9|34660.2|34640.2|34685|34643.9|34659.3|34614.3|24
1649874310000|2022-04-13 18:25:10|34660|34640|34685.3|34622|34689.2|34643.7|34660|34618.1|20
1649874320000|2022-04-13 18:25:20|34686|34620.7|34663.9|34643.9|34686.5|34644.5|34662.6|34620.1|20
1649874330000|2022-04-13 18:25:30|34663.7|34643.7|34664.8|34644.8|34665|34645|34663.7|34643.7|17
1649874340000|2022-04-13 18:25:40|34664.9|34644.9|34663.8|34643.8|34665.2|34645.2|34662.9|34642.9|12
1649874350000|2022-04-13 18:25:50|34664|34644|34665.9|34645.9|34666.5|34646.5|34663.9|34643.9|13
1649874360000|2022-04-13 18:26:00|34690|34626.4|34667.6|34647.6|34694.1|34647.9|34665.7|34623|23
1649874370000|2022-04-13 18:26:10|34667.3|34647.3|34666.5|34646.5|34667.7|34647.7|34665.5|34645.5|18
1649874380000|2022-04-13 18:26:20|34666.9|34646.9|34664.9|34644.9|34668.2|34648.2|34664|34644|15
1649874390000|2022-04-13 18:26:30|34666.1|34646.1|34665.9|34645.9|34666.1|34646.1|34663.9|34643.9|10
1649874400000|2022-04-13 18:26:40|34663.2|34643.2|34681.8|34631.8|34693.4|34648.5|34662.9|34625|26
1649874410000|2022-04-13 18:26:50|34690|34626.5|34683.3|34633.3|34690|34634.7|34682.7|34624.2|24
1649874420000|2022-04-13 18:27:00|34682.8|34632.8|34666.2|34646.2|34682.8|34649|34666|34632.6|19
1649874430000|2022-04-13 18:27:10|34666.9|34646.9|34663.1|34643.1|34684.6|34647.7|34661.7|34621.7|26
1649874440000|2022-04-13 18:27:20|34662.9|34642.9|34658.9|34638.9|34678.2|34642.9|34656.3|34627|36
1649874450000|2022-04-13 18:27:30|34659.3|34639.3|34658.8|34638.8|34659.3|34639.3|34658.3|34638.3|12
1649874460000|2022-04-13 18:27:40|34658.7|34638.7|34657.5|34637.5|34659.1|34639.1|34657.4|34637.4|12
1649874470000|2022-04-13 18:27:50|34657.4|34637.4|34683.3|34618.5|34683.3|34638.7|34656.9|34618.5|12
1649874480000|2022-04-13 18:28:00|34682.3|34619.3|34671.7|34621.7|34683.3|34641.2|34656.4|34615.9|24
1649874490000|2022-04-13 18:28:10|34680.1|34615.7|34654.5|34634.5|34680.1|34637.5|34654.4|34615.7|27
1649874500000|2022-04-13 18:28:20|34654.4|34634.4|34654.1|34634.1|34656|34636|34654.1|34634.1|16
1649874510000|2022-04-13 18:28:30|34654.8|34634.8|34656.2|34636.2|34657|34637|34654.8|34634.8|19
1649874520000|2022-04-13 18:28:40|34656.3|34636.3|34656.3|34636.3|34657.3|34637.3|34656|34636|13
1649874530000|2022-04-13 18:28:50|34655.3|34635.3|34658.4|34638.4|34658.4|34638.4|34655|34635|15
1649874540000|2022-04-13 18:29:00|34658|34638|34659|34639|34681.3|34639|34658|34615.9|20
1649874550000|2022-04-13 18:29:10|34659.5|34639.5|34656.8|34636.8|34659.9|34639.9|34656.8|34636.8|17
1649874560000|2022-04-13 18:29:20|34656.6|34636.6|34673.7|34623.7|34680.1|34639.4|34656.6|34616.1|17
1649874570000|2022-04-13 18:29:30|34673.3|34623.3|34657.1|34637.1|34679.8|34637.1|34656.9|34617.4|14
1649874580000|2022-04-13 18:29:40|34657.5|34637.5|34654.7|34634.7|34657.7|34637.7|34654.7|34634.7|15
1649874590000|2022-04-13 18:29:50|34656.1|34636.1|34680.1|34617.4|34681.6|34638.1|34655|34613.6|22
1649874600000|2022-04-13 18:30:00|34680.6|34616.6|34656.3|34636.3|34682.5|34641.1|34655.1|34616.5|31
1649874610000|2022-04-13 18:30:10|34655.8|34635.8|34673.4|34623.4|34682.6|34637.8|34655.8|34615.4|17
1649874620000|2022-04-13 18:30:20|34673.7|34623.7|34657.5|34637.5|34673.7|34637.7|34656.4|34623.1|11
1649874630000|2022-04-13 18:30:30|34657.2|34637.2|34657.5|34637.5|34657.7|34637.7|34656|34636|10
1649874640000|2022-04-13 18:30:40|34657.6|34637.6|34656.8|34636.8|34658|34638|34656|34636|11
1649874650000|2022-04-13 18:30:50|34656.6|34636.6|34674|34624|34681.6|34640.3|34655.2|34614.7|22
1649874660000|2022-04-13 18:31:00|34680.4|34616.3|34658.8|34638.8|34680.4|34639.5|34657.2|34615.3|19
1649874670000|2022-04-13 18:31:10|34658.5|34638.5|34658.4|34638.4|34658.8|34638.8|34657.4|34637.4|11
1649874680000|2022-04-13 18:31:20|34657.9|34637.9|34658.1|34638.1|34659.2|34639.2|34657.9|34637.9|12
1649874690000|2022-04-13 18:31:30|34658|34638|34657.1|34637.1|34658.4|34638.4|34655.6|34635.6|17
1649874700000|2022-04-13 18:31:40|34657|34637|34672.2|34622.2|34677.5|34637|34656.7|34615.2|13
1649874710000|2022-04-13 18:31:50|34671.9|34621.9|34671.9|34621.9|34672.7|34622.7|34671.9|34621.9|12
1649874720000|2022-04-13 18:32:00|34657.1|34637.1|34679|34613.3|34679.5|34639.5|34655.7|34612.5|18
1649874730000|2022-04-13 18:32:10|34679.1|34612.8|34656.8|34636.8|34679.1|34637.7|34656.8|34612.8|11
1649874740000|2022-04-13 18:32:20|34656.6|34636.6|34657|34637|34657.7|34637.7|34656.4|34636.4|13
1649874750000|2022-04-13 18:32:30|34656.6|34636.6|34655.8|34635.8|34656.8|34636.8|34655.4|34635.4|16
1649874760000|2022-04-13 18:32:40|34655.5|34635.5|34655.7|34635.7|34656.5|34636.5|34655.4|34635.4|8
1649874770000|2022-04-13 18:32:50|34656.1|34636.1|34655|34635|34656.9|34636.9|34654.9|34634.9|11
1649874780000|2022-04-13 18:33:00|34654.9|34634.9|34655.7|34635.7|34657.2|34637.2|34654.8|34634.8|15
1649874790000|2022-04-13 18:33:10|34656.3|34636.3|34656|34636|34656.3|34636.3|34655.3|34635.3|11
1649874800000|2022-04-13 18:33:20|34655.7|34635.7|34654.5|34634.5|34655.7|34635.7|34654.5|34634.5|8
1649874810000|2022-04-13 18:33:30|34653.3|34633.3|34671.6|34621.6|34678.6|34637.1|34653.3|34613.1|22
1649874820000|2022-04-13 18:33:40|34671.9|34621.9|34676.7|34614.3|34678.5|34622.5|34670.7|34613.4|16
1649874830000|2022-04-13 18:33:50|34677.3|34614.9|34661.4|34641.4|34681|34641.5|34657|34612|24
1649874840000|2022-04-13 18:34:00|34661.6|34641.6|34676.4|34626.4|34683.4|34641.9|34660.5|34619.9|18
1649874850000|2022-04-13 18:34:10|34662.5|34642.5|34663.1|34643.1|34663.1|34643.1|34662|34642|15
1649874860000|2022-04-13 18:34:20|34663.4|34643.4|34663.1|34643.1|34663.8|34643.8|34662.4|34642.4|11
1649874870000|2022-04-13 18:34:30|34663|34643|34665.7|34645.7|34688.8|34646.8|34662.8|34622|20
1649874880000|2022-04-13 18:34:40|34666|34646|34666.4|34646.4|34666.4|34646.4|34665.3|34645.3|12
1649874890000|2022-04-13 18:34:50|34666|34646|34666.4|34646.4|34667.2|34647.2|34665.1|34645.1|17
1649874900000|2022-04-13 18:35:00|34666.5|34646.5|34665.3|34645.3|34691|34647.4|34664.4|34622|14
1649874910000|2022-04-13 18:35:10|34665.9|34645.9|34666.4|34646.4|34686.4|34648.9|34663.2|34621.5|27
1649874920000|2022-04-13 18:35:20|34687.8|34625.1|34667.5|34647.5|34689.5|34649.2|34667.2|34624|17
1649874930000|2022-04-13 18:35:30|34667.7|34647.7|34667.1|34647.1|34667.7|34647.7|34666.3|34646.3|12
1649874940000|2022-04-13 18:35:40|34666.3|34646.3|34667.3|34647.3|34667.6|34647.6|34666.3|34646.3|10
1649874950000|2022-04-13 18:35:50|34666.5|34646.5|34688.2|34624.7|34688.5|34648.7|34665.7|34624.7|14
1649874960000|2022-04-13 18:36:00|34682.5|34632.5|34681.3|34631.3|34688.7|34632.5|34681.3|34624.6|14
1649874970000|2022-04-13 18:36:10|34674|34654|34669.3|34649.3|34693.6|34654|34668.8|34623.8|14
1649874980000|2022-04-13 18:36:20|34668.8|34648.8|34668.3|34648.3|34669.7|34649.7|34668.3|34648.3|17
1649874990000|2022-04-13 18:36:30|34668.6|34648.6|34667.5|34647.5|34668.6|34648.6|34667.1|34647.1|15
1649875000000|2022-04-13 18:36:40|34667.9|34647.9|34666.8|34646.8|34668|34648|34666.8|34646.8|14
1649875010000|2022-04-13 18:36:50|34667.5|34647.5|34684|34634|34693|34650.9|34666.6|34626.5|21
1649875020000|2022-04-13 18:37:00|34682.9|34632.9|34667.9|34647.9|34688.8|34648.2|34667.4|34624.7|17
1649875030000|2022-04-13 18:37:10|34668.2|34648.2|34668.2|34648.2|34669|34649|34667.4|34647.4|13
1649875040000|2022-04-13 18:37:20|34668|34648|34668.5|34648.5|34690.4|34649.6|34668|34628.1|15
1649875050000|2022-04-13 18:37:30|34669.9|34649.9|34668.1|34648.1|34670.7|34650.7|34667.8|34647.8|14
1649875060000|2022-04-13 18:37:40|34669.2|34649.2|34684.6|34634.6|34692.1|34652.9|34669.1|34627.6|21
1649875070000|2022-04-13 18:37:50|34668.9|34648.9|34671|34651|34671.5|34651.5|34668.9|34648.9|20
1649875080000|2022-04-13 18:38:00|34671.1|34651.1|34671.5|34651.5|34672.2|34652.2|34671|34651|17
1649875090000|2022-04-13 18:38:10|34671.4|34651.4|34671|34651|34671.5|34651.5|34670.8|34650.8|11
1649875100000|2022-04-13 18:38:20|34671.1|34651.1|34671|34651|34671.5|34651.5|34670.9|34650.9|16
1649875110000|2022-04-13 18:38:30|34671.1|34651.1|34671.1|34651.1|34693.4|34651.5|34670.8|34630.5|21
1649875120000|2022-04-13 18:38:40|34671|34651|34670.4|34650.4|34672.2|34652.2|34670.4|34650.4|8
1649875130000|2022-04-13 18:38:50|34670.3|34650.3|34670.4|34650.4|34671.4|34651.4|34670.2|34650.2|10
1649875140000|2022-04-13 18:39:00|34670.7|34650.7|34671.3|34651.3|34671.4|34651.4|34668.9|34648.9|12
1649875150000|2022-04-13 18:39:10|34672|34652|34672.1|34652.1|34672.5|34652.5|34671.4|34651.4|9
1649875160000|2022-04-13 18:39:20|34671.8|34651.8|34670.8|34650.8|34673.1|34653.1|34670.8|34650.8|16
1649875170000|2022-04-13 18:39:30|34671|34651|34671.8|34651.8|34672.2|34652.2|34671|34651|8
1649875180000|2022-04-13 18:39:40|34671.6|34651.6|34671.8|34651.8|34672.6|34652.6|34671.2|34651.2|12
1649875190000|2022-04-13 18:39:50|34671.7|34651.7|34673.4|34653.4|34673.8|34653.8|34671.7|34651.7|14
1649875200000|2022-04-13 18:40:00|34672.9|34652.9|34671.1|34651.1|34673|34653|34669.9|34649.9|19
1649875210000|2022-04-13 18:40:10|34671|34651|34693.2|34628.4|34693.2|34651|34669.6|34628.4|13
1649875220000|2022-04-13 18:40:20|34686.5|34636.5|34685.2|34635.2|34687.3|34637.3|34684|34634|15
1649875230000|2022-04-13 18:40:30|34684.9|34634.9|34683.7|34633.7|34685.8|34635.8|34683.7|34633.7|14
1649875240000|2022-04-13 18:40:40|34684|34634|34668.1|34648.1|34684|34648.5|34666.1|34632.8|18
1649875250000|2022-04-13 18:40:50|34667.2|34647.2|34666.8|34646.8|34667.5|34647.5|34665.6|34645.6|14
1649875260000|2022-04-13 18:41:00|34666.4|34646.4|34661.9|34641.9|34666.8|34646.8|34661.8|34641.8|24
1649875270000|2022-04-13 18:41:10|34661.6|34641.6|34662.1|34642.1|34662.7|34642.7|34660.6|34640.6|19
1649875280000|2022-04-13 18:41:20|34661.6|34641.6|34662.1|34642.1|34662.5|34642.5|34661.6|34641.6|16
1649875290000|2022-04-13 18:41:30|34661.5|34641.5|34682.1|34632.1|34690|34644.8|34661.1|34615|17
1649875300000|2022-04-13 18:41:40|34680.8|34630.8|34664.4|34644.4|34688.3|34646|34660.9|34621.7|24
1649875310000|2022-04-13 18:41:50|34665.9|34645.9|34665.3|34645.3|34666.2|34646.2|34663.8|34643.8|14
1649875320000|2022-04-13 18:42:00|34666.4|34646.4|34664.5|34644.5|34667.6|34647.6|34664.5|34644.5|18
1649875330000|2022-04-13 18:42:10|34664.4|34644.4|34680.4|34630.4|34690.5|34644.6|34663.3|34618.4|16
1649875340000|2022-04-13 18:42:20|34687.5|34619.8|34661.6|34641.6|34687.5|34641.9|34661.5|34619.6|18
1649875350000|2022-04-13 18:42:30|34661.8|34641.8|34658.8|34638.8|34662.4|34642.4|34658.8|34638.8|12
1649875360000|2022-04-13 18:42:40|34661|34641|34676|34626|34683.5|34642.3|34659.1|34616.7|18
1649875370000|2022-04-13 18:42:50|34675.8|34625.8|34658.1|34638.1|34682.2|34638.3|34658.1|34618.2|19
1649875380000|2022-04-13 18:43:00|34658.5|34638.5|34657.8|34637.8|34659.6|34639.6|34657.8|34637.8|9
1649875390000|2022-04-13 18:43:10|34657.9|34637.9|34679.8|34616.5|34682.9|34638.7|34657.8|34612.3|21
1649875400000|2022-04-13 18:43:20|34675|34625|34674.9|34624.9|34680.9|34626.1|34674|34618.2|16
1649875410000|2022-04-13 18:43:30|34674.7|34624.7|34676.1|34626.1|34681.7|34641|34658.3|34616.4|19
1649875420000|2022-04-13 18:43:40|34683.1|34616.8|34676.2|34626.2|34683.1|34627.7|34675.8|34616.8|13
1649875430000|2022-04-13 18:43:50|34676.8|34626.8|34659|34639|34676.8|34642.3|34659|34626.1|22
1649875440000|2022-04-13 18:44:00|34660|34640|34675.1|34625.1|34681.7|34641.2|34657.8|34614.7|20
1649875450000|2022-04-13 18:44:10|34680.3|34617.1|34673.9|34623.9|34683|34636.7|34656.2|34612.3|22
1649875460000|2022-04-13 18:44:20|34680|34617.2|34680.2|34617.1|34681.2|34624.8|34673.7|34616|21
1649875470000|2022-04-13 18:44:30|34674.2|34624.2|34655.9|34635.9|34681.5|34636.5|34655.9|34615.6|16
1649875480000|2022-04-13 18:44:40|34656.1|34636.1|34672.3|34622.3|34679.6|34639.1|34656.1|34615.5|15
1649875490000|2022-04-13 18:44:50|34678.8|34615.6|34679.2|34616.9|34680.3|34623.7|34672.4|34614.3|18
1649875500000|2022-04-13 18:45:00|34673|34623|34679.6|34616.8|34680.5|34637.2|34656.6|34615.8|14
1649875510000|2022-04-13 18:45:10|34673.3|34623.3|34655.8|34635.8|34673.3|34637.2|34655.2|34621.2|16
1649875520000|2022-04-13 18:45:20|34656.9|34636.9|34655.4|34635.4|34657.5|34637.5|34655.1|34635.1|18
1649875530000|2022-04-13 18:45:30|34655.5|34635.5|34653.7|34633.7|34656.8|34636.8|34653.5|34633.5|13
1649875540000|2022-04-13 18:45:40|34654.3|34634.3|34655.3|34635.3|34657.9|34637.9|34650.7|34630.7|29
1649875550000|2022-04-13 18:45:50|34654.9|34634.9|34655.5|34635.5|34656.1|34636.1|34653.9|34633.9|18
1649875560000|2022-04-13 18:46:00|34655.8|34635.8|34656.3|34636.3|34656.9|34636.9|34655.3|34635.3|18
1649875570000|2022-04-13 18:46:10|34656.7|34636.7|34670.4|34620.4|34677.7|34636.7|34656.3|34614.3|10
1649875580000|2022-04-13 18:46:20|34677.5|34614.5|34650.3|34630.3|34677.5|34635.5|34649.5|34610.3|19
1649875590000|2022-04-13 18:46:30|34649.6|34629.6|34668.4|34618.4|34677.9|34633.5|34649.6|34607.3|16
1649875600000|2022-04-13 18:46:40|34668.9|34618.9|34651.2|34631.2|34674.6|34631.2|34650.1|34610.4|13
1649875610000|2022-04-13 18:46:50|34651.6|34631.6|34652.8|34632.8|34653.3|34633.3|34651.6|34631.6|16
1649875620000|2022-04-13 18:47:00|34676|34609.8|34649.6|34629.6|34676|34629.6|34649.4|34609.8|16
1649875630000|2022-04-13 18:47:10|34649.8|34629.8|34667.6|34617.6|34675.9|34633.9|34649.8|34610.3|13
1649875640000|2022-04-13 18:47:20|34667.4|34617.4|34672.8|34610.5|34673.5|34617.4|34663.7|34607.8|16
1649875650000|2022-04-13 18:47:30|34667.4|34610.2|34650.6|34630.6|34672.4|34630.6|34650.4|34609.5|12
1649875660000|2022-04-13 18:47:40|34650.8|34630.8|34668.6|34604.5|34668.6|34631.8|34646.2|34604.5|19
1649875670000|2022-04-13 18:47:50|34662.6|34612.6|34663.1|34613.1|34670.7|34614.1|34662.2|34603.7|12
1649875680000|2022-04-13 18:48:00|34664.4|34614.4|34649.4|34629.4|34672.4|34629.5|34648|34608.3|13
1649875690000|2022-04-13 18:48:10|34649.6|34629.6|34649.6|34629.6|34650.3|34630.3|34649.3|34629.3|9
1649875700000|2022-04-13 18:48:20|34650.3|34630.3|34649.9|34629.9|34672|34630.3|34647.6|34608.4|14
1649875710000|2022-04-13 18:48:30|34649.4|34629.4|34664.8|34614.8|34673|34630.8|34649.4|34606.3|16
1649875720000|2022-04-13 18:48:40|34665.1|34615.1|34648.6|34628.6|34672.8|34628.6|34645.9|34607.7|15
1649875730000|2022-04-13 18:48:50|34648.4|34628.4|34645.9|34625.9|34648.7|34628.7|34645.9|34625.9|17
1649875740000|2022-04-13 18:49:00|34647.2|34627.2|34661.7|34611.7|34668.8|34628.1|34647.2|34600.5|16
1649875750000|2022-04-13 18:49:10|34668.6|34604.7|34646.9|34626.9|34668.8|34627.2|34645.2|34603.1|18
1649875760000|2022-04-13 18:49:20|34646.5|34626.5|34646.9|34626.9|34647.4|34627.4|34646.3|34626.3|13
1649875770000|2022-04-13 18:49:30|34646.6|34626.6|34665.5|34615.5|34673.9|34626.6|34646.5|34602.4|15
1649875780000|2022-04-13 18:49:40|34672.6|34604.5|34645.5|34625.5|34672.6|34626.2|34645.4|34603.8|23
1649875790000|2022-04-13 18:49:50|34645.4|34625.4|34644.4|34624.4|34647.1|34627.1|34643.8|34623.8|19
1649875800000|2022-04-13 18:50:00|34644.5|34624.5|34642|34622|34644.6|34624.6|34639.5|34619.5|26
1649875810000|2022-04-13 18:50:10|34642.4|34622.4|34644.2|34624.2|34664.6|34624.5|34641.9|34602.2|21
1649875820000|2022-04-13 18:50:20|34643.7|34623.7|34645.4|34625.4|34645.4|34625.4|34643.3|34623.3|12
1649875830000|2022-04-13 18:50:30|34645.2|34625.2|34662.5|34612.5|34665.4|34625.2|34645.2|34602.7|11
1649875840000|2022-04-13 18:50:40|34662.7|34612.7|34662|34612|34668.5|34626.1|34645.6|34602|12
1649875850000|2022-04-13 18:50:50|34662.9|34612.9|34660.7|34610.7|34669.2|34613.3|34660.6|34603.7|12
1649875860000|2022-04-13 18:51:00|34666.7|34604.2|34648.4|34628.4|34667.1|34628.4|34643.5|34602.9|11
1649875870000|2022-04-13 18:51:10|34647|34627|34667.5|34605.2|34668.2|34627|34647|34602.1|15
1649875880000|2022-04-13 18:51:20|34666.7|34604.3|34644.1|34624.1|34666.7|34624.2|34643.2|34604.3|18
1649875890000|2022-04-13 18:51:30|34644.3|34624.3|34645.1|34625.1|34645.3|34625.3|34643.7|34623.7|13
1649875900000|2022-04-13 18:51:40|34643.5|34623.5|34667.9|34603.5|34668.2|34628|34643.5|34600.8|17
1649875910000|2022-04-13 18:51:50|34668.2|34602.3|34660.1|34610.1|34668.2|34611.6|34660.1|34602.3|17
1649875920000|2022-04-13 18:52:00|34660.2|34610.2|34658.6|34608.6|34666.6|34627.5|34643.9|34603.7|12
1649875930000|2022-04-13 18:52:10|34665.6|34600.9|34645.4|34625.4|34665.6|34625.9|34644.7|34600.9|16
1649875940000|2022-04-13 18:52:20|34645.8|34625.8|34645.7|34625.7|34646.1|34626.1|34644.7|34624.7|12
1649875950000|2022-04-13 18:52:30|34645.6|34625.6|34646.3|34626.3|34646.3|34626.3|34644.7|34624.7|7
1649875960000|2022-04-13 18:52:40|34644.9|34624.9|34646.4|34626.4|34647.1|34627.1|34643.8|34623.8|13
1649875970000|2022-04-13 18:52:50|34667.5|34603|34643.8|34623.8|34667.5|34624.8|34640.2|34603|5
1649875980000|2022-04-13 18:53:00|34643.1|34623.1|34661.9|34611.9|34668.1|34626.4|34643.1|34603.4|18
1649875990000|2022-04-13 18:53:10|34660.9|34610.9|34642.5|34622.5|34661.4|34623.2|34640.3|34610.9|19
1649876000000|2022-04-13 18:53:20|34644.3|34624.3|34642|34622|34644.5|34624.5|34639.6|34619.6|21
1649876010000|2022-04-13 18:53:30|34642.6|34622.6|34642.6|34622.6|34643.8|34623.8|34640.2|34620.2|20
1649876020000|2022-04-13 18:53:40|34643.3|34623.3|34640.9|34620.9|34643.3|34623.3|34639|34619|23
1649876030000|2022-04-13 18:53:50|34640.7|34620.7|34642.1|34622.1|34642.1|34622.1|34639|34619|13
1649876040000|2022-04-13 18:54:00|34643|34623|34643.4|34623.4|34644.3|34624.3|34642.1|34622.1|23
1649876050000|2022-04-13 18:54:10|34643.7|34623.7|34646.5|34626.5|34669.7|34629.7|34643.1|34605|26
1649876060000|2022-04-13 18:54:20|34647.3|34627.3|34646.8|34626.8|34647.8|34627.8|34646.3|34626.3|17
1649876070000|2022-04-13 18:54:30|34646.5|34626.5|34644.7|34624.7|34646.6|34626.6|34642.7|34622.7|17
1649876080000|2022-04-13 18:54:40|34644.6|34624.6|34646.1|34626.1|34646.1|34626.1|34642.3|34622.3|14
1649876090000|2022-04-13 18:54:50|34645.7|34625.7|34672|34607.3|34673.4|34628.2|34645.7|34604.7|24
1649876100000|2022-04-13 18:55:00|34665.3|34615.3|34663.3|34613.3|34670.7|34615.5|34662.2|34605.6|17
1649876110000|2022-04-13 18:55:10|34664.7|34614.7|34647.1|34627.1|34664.7|34628.3|34644.8|34613.6|18
1649876120000|2022-04-13 18:55:20|34646|34626|34647.6|34627.6|34648.1|34628.1|34646|34626|16
1649876130000|2022-04-13 18:55:30|34650.3|34630.3|34647.2|34627.2|34650.5|34630.5|34645.5|34625.5|25
1649876140000|2022-04-13 18:55:40|34648|34628|34648.7|34628.7|34649.3|34629.3|34647.2|34627.2|21
1649876150000|2022-04-13 18:55:50|34648.6|34628.6|34648.9|34628.9|34648.9|34628.9|34644.2|34624.2|12
1649876160000|2022-04-13 18:56:00|34649.4|34629.4|34661.8|34611.8|34669.8|34629.4|34648.6|34606|19
1649876170000|2022-04-13 18:56:10|34662.4|34612.4|34661.6|34611.6|34662.4|34612.4|34661.2|34611.2|15
1649876180000|2022-04-13 18:56:20|34661|34611|34644.6|34624.6|34661.6|34624.6|34641.8|34608|21
1649876190000|2022-04-13 18:56:30|34645|34625|34660.3|34610.3|34669.3|34626|34643.6|34605.6|23
1649876200000|2022-04-13 18:56:40|34660.4|34610.4|34661.2|34611.2|34661.7|34611.7|34659.8|34609.8|20
1649876210000|2022-04-13 18:56:50|34661.1|34611.1|34669.6|34606.9|34669.6|34614|34661.1|34605.8|9
1649876220000|2022-04-13 18:57:00|34663.2|34613.2|34661.9|34611.9|34669.8|34613.3|34656.5|34604.9|18
1649876230000|2022-04-13 18:57:10|34668.8|34602.9|34662.2|34612.2|34671.6|34631.8|34640.8|34602.9|24
1649876240000|2022-04-13 18:57:20|34663.3|34613.3|34662|34612|34670|34614.1|34661.6|34605.6|17
1649876250000|2022-04-13 18:57:30|34662.2|34612.2|34662|34612|34662.8|34612.8|34661.9|34611.9|16
1649876260000|2022-04-13 18:57:40|34661.7|34611.7|34640.1|34620.1|34668.8|34628.5|34640.1|34604.3|20
1649876270000|2022-04-13 18:57:50|34647.4|34627.4|34642.2|34622.2|34670.6|34631.1|34640.8|34597.9|29
1649876280000|2022-04-13 18:58:00|34643.9|34623.9|34642.7|34622.7|34645.7|34625.7|34641.9|34621.9|27
1649876290000|2022-04-13 18:58:10|34643.8|34623.8|34662.5|34612.5|34669.5|34632.1|34641.8|34605.5|26
1649876300000|2022-04-13 18:58:20|34652.9|34632.9|34672.4|34622.4|34678.9|34634.8|34647.1|34608.7|29
1649876310000|2022-04-13 18:58:30|34673|34623|34684|34605|34685.6|34635.3|34653.3|34601|37
1649876320000|2022-04-13 18:58:40|34674.9|34609.9|34681.6|34612.7|34695.4|34623.5|34672.4|34600.2|37
1649876330000|2022-04-13 18:58:50|34682.3|34614.1|34679.1|34629.1|34685.2|34629.1|34671.7|34614.1|40
1649876340000|2022-04-13 18:59:00|34685.9|34621.6|34675.7|34625.7|34687.6|34640.5|34660.5|34617.8|38
1649876350000|2022-04-13 18:59:10|34684.8|34618.9|34677.4|34627.4|34687.2|34642.5|34661.6|34618.3|38
1649876360000|2022-04-13 18:59:20|34678.2|34628.2|34678.9|34628.9|34690.2|34643|34663|34619.8|27
1649876370000|2022-04-13 18:59:30|34686|34622.6|34689.4|34624.2|34695.7|34632.1|34679.6|34619.9|35
1649876380000|2022-04-13 18:59:40|34689.3|34625.4|34688.8|34623.3|34691.7|34630.6|34680.6|34619|36
1649876390000|2022-04-13 18:59:50|34692.3|34619.1|34692.1|34618.2|34693|34621.5|34687.7|34617.9|35
1649876400000|2022-04-13 19:00:00|34692|34618.4|34687.9|34620.9|34694.2|34620.9|34687.9|34615.6|30
1649876410000|2022-04-13 19:00:10|34687.5|34620.7|34682.7|34615.5|34696.5|34639.8|34659.8|34607.7|34
1649876420000|2022-04-13 19:00:20|34686.8|34614.9|34688.6|34618.4|34692.7|34618.7|34683.2|34612.2|26
1649876430000|2022-04-13 19:00:30|34688.5|34618.3|34684.5|34616.9|34690.5|34619.3|34684|34614.7|32
1649876440000|2022-04-13 19:00:40|34683.6|34616|34687.3|34614.8|34687.6|34617.2|34683|34614.2|22
1649876450000|2022-04-13 19:00:50|34676.5|34626.5|34679.7|34629.7|34679.7|34629.7|34676.2|34626.2|21
1649876460000|2022-04-13 19:01:00|34679.8|34629.8|34661.6|34641.6|34689.1|34641.6|34661.6|34623.3|20
1649876470000|2022-04-13 19:01:10|34662.1|34642.1|34688.5|34624.6|34690.2|34644.5|34662.1|34621.2|21
1649876480000|2022-04-13 19:01:20|34689.4|34623.4|34681.5|34631.5|34690.1|34632.3|34680.7|34622.8|19
1649876490000|2022-04-13 19:01:30|34681.3|34631.3|34681.5|34631.5|34681.7|34631.7|34681.1|34631.1|9
1649876500000|2022-04-13 19:01:40|34680.2|34630.2|34678.8|34628.8|34687|34631|34678|34623.8|18
1649876510000|2022-04-13 19:01:50|34678.6|34628.6|34659.9|34639.9|34681.4|34640.8|34658|34628.6|21
1649876520000|2022-04-13 19:02:00|34659.5|34639.5|34662.5|34642.5|34662.9|34642.9|34658.3|34638.3|28
1649876530000|2022-04-13 19:02:10|34662.2|34642.2|34688.9|34621|34692.3|34644.9|34661|34618.8|22
1649876540000|2022-04-13 19:02:20|34688.7|34622.1|34698.4|34615.4|34698.4|34632.8|34681.6|34613.3|30
1649876550000|2022-04-13 19:02:30|34697.6|34616.1|34691|34618.3|34697.6|34622.7|34686|34615.2|28
1649876560000|2022-04-13 19:02:40|34689.4|34619.7|34692.4|34618.4|34693.1|34621.1|34688.6|34617.2|16
1649876570000|2022-04-13 19:02:50|34682|34632|34682.2|34632.2|34689|34632.7|34682|34625.9|12
1649876580000|2022-04-13 19:03:00|34692.3|34621.7|34694.1|34623.9|34699.7|34625.9|34689.8|34613.9|26
1649876590000|2022-04-13 19:03:10|34697|34619.7|34687.5|34621.6|34700.2|34624.2|34686.9|34616.2|16
1649876600000|2022-04-13 19:03:20|34687.2|34622.4|34686.5|34620.5|34692.5|34623|34684.9|34617.5|23
1649876610000|2022-04-13 19:03:30|34664.5|34644.5|34665.2|34645.2|34665.8|34645.8|34664.1|34644.1|16
1649876620000|2022-04-13 19:03:40|34664.9|34644.9|34663.1|34643.1|34664.9|34644.9|34662.3|34642.3|17
1649876630000|2022-04-13 19:03:50|34663|34643|34678.8|34628.8|34686.1|34644.5|34661.7|34623.5|18
1649876640000|2022-04-13 19:04:00|34678.7|34628.7|34679.3|34629.3|34686.5|34630.1|34678.6|34622.8|15
1649876650000|2022-04-13 19:04:10|34657.4|34637.4|34684.7|34621.7|34684.7|34642.8|34657.4|34621.3|22
1649876660000|2022-04-13 19:04:20|34678.3|34628.3|34662.3|34642.3|34684.7|34642.7|34662|34621.7|17
1649876670000|2022-04-13 19:04:30|34662.2|34642.2|34689.7|34624.8|34693.2|34644.2|34662.2|34614.7|20
1649876680000|2022-04-13 19:04:40|34681.7|34631.7|34686.5|34618.3|34690.6|34632.2|34681.1|34617.1|17
1649876690000|2022-04-13 19:04:50|34685.8|34620.3|34691.5|34616.7|34692.7|34620.8|34685.8|34616.6|19
1649876700000|2022-04-13 19:05:00|34687.1|34624.6|34688.1|34625.4|34688.1|34642.1|34661.2|34623|16
1649876710000|2022-04-13 19:05:10|34689.3|34624.6|34678.1|34628.1|34689.3|34631.2|34675.6|34623.1|27
1649876720000|2022-04-13 19:05:20|34677.6|34627.6|34681.6|34631.6|34689|34631.6|34677.2|34624.1|17
1649876730000|2022-04-13 19:05:30|34681.5|34631.5|34675.8|34625.8|34681.5|34631.5|34675.1|34625.1|21
1649876740000|2022-04-13 19:05:40|34675.6|34625.6|34679.7|34629.7|34679.7|34629.7|34675.6|34625.6|14
1649876750000|2022-04-13 19:05:50|34679.6|34629.6|34688.4|34621.5|34690.9|34629.6|34673.7|34608.3|21
1649876760000|2022-04-13 19:06:00|34690.9|34610.6|34677|34627|34692.6|34627|34677|34610.6|25
1649876770000|2022-04-13 19:06:10|34676.3|34626.3|34685.4|34622.3|34686.2|34629.1|34676.3|34622.3|13
1649876780000|2022-04-13 19:06:20|34684|34621.6|34683.8|34617.2|34685.9|34637.9|34657.7|34617.2|14
1649876790000|2022-04-13 19:06:30|34676.1|34626.1|34675.4|34625.4|34683|34636.8|34656.8|34614|24
1649876800000|2022-04-13 19:06:40|34681.2|34618.6|34672.7|34622.7|34681.9|34638.7|34656.4|34614.4|15
1649876810000|2022-04-13 19:06:50|34674.2|34624.2|34656.3|34636.3|34679.8|34638|34653.9|34616.3|18
1649876820000|2022-04-13 19:07:00|34656|34636|34656.8|34636.8|34656.9|34636.9|34656|34636|12
1649876830000|2022-04-13 19:07:10|34656.7|34636.7|34674.1|34624.1|34679.6|34636.7|34653.3|34616.8|12
1649876840000|2022-04-13 19:07:20|34678.9|34615.9|34682.3|34616.6|34684.8|34624.1|34672.9|34615.9|21
1649876850000|2022-04-13 19:07:30|34682.7|34615.7|34679.4|34616.2|34684.6|34621.4|34670.6|34614.9|20
1649876860000|2022-04-13 19:07:40|34679.7|34616.6|34681.1|34616.4|34681.1|34623.8|34671.1|34615.2|20
1649876870000|2022-04-13 19:07:50|34679.3|34622.9|34652.3|34632.3|34681.2|34633.6|34652.3|34617.1|14
1649876880000|2022-04-13 19:08:00|34653.3|34633.3|34671.6|34621.6|34676.9|34634.1|34653.3|34613.6|11
1649876890000|2022-04-13 19:08:10|34671.8|34621.8|34671.5|34621.5|34677|34621.8|34670.3|34614.6|9
1649876900000|2022-04-13 19:08:20|34671.4|34621.4|34655.4|34635.4|34672.4|34635.4|34651.4|34621.4|14
1649876910000|2022-04-13 19:08:30|34652|34632|34671|34621|34678.7|34632|34650.1|34609.7|16
1649876920000|2022-04-13 19:08:40|34670.5|34620.5|34671.1|34621.1|34671.3|34621.3|34670.3|34620.3|10
1649876930000|2022-04-13 19:08:50|34652.3|34632.3|34652.2|34632.2|34652.3|34632.3|34650.5|34630.5|12
1649876940000|2022-04-13 19:09:00|34652.7|34632.7|34669.3|34619.3|34676.2|34635.2|34652.7|34612.2|17
1649876950000|2022-04-13 19:09:10|34669.6|34619.6|34669.8|34619.8|34670.2|34620.2|34668.8|34618.8|11
1649876960000|2022-04-13 19:09:20|34669.9|34619.9|34651.9|34631.9|34669.9|34632.4|34651|34615.8|15
1649876970000|2022-04-13 19:09:30|34652.1|34632.1|34652.7|34632.7|34652.8|34632.8|34651.9|34631.9|7
1649876980000|2022-04-13 19:09:40|34648.6|34628.6|34654.5|34634.5|34654.5|34634.5|34648.6|34628.6|14
1649876990000|2022-04-13 19:09:50|34655.3|34635.3|34673.1|34623.1|34679.2|34636.2|34655.2|34616.5|16
1649877000000|2022-04-13 19:10:00|34673.6|34623.6|34674.4|34624.4|34674.8|34624.8|34670.9|34620.9|24
1649877010000|2022-04-13 19:10:10|34673.9|34623.9|34675|34625|34675|34625|34673.3|34623.3|11
1649877020000|2022-04-13 19:10:20|34674.9|34624.9|34658.3|34638.3|34675|34638.3|34654.8|34624.9|21
1649877030000|2022-04-13 19:10:30|34658.1|34638.1|34659.6|34639.6|34660.1|34640.1|34657.7|34637.7|12
1649877040000|2022-04-13 19:10:40|34658.7|34638.7|34674.4|34624.4|34681.6|34640.6|34651.8|34619.2|17
1649877050000|2022-04-13 19:10:50|34674.5|34624.5|34673.3|34623.3|34680.7|34625.5|34673.1|34617.1|16
1649877060000|2022-04-13 19:11:00|34673.7|34623.7|34674|34624|34674.1|34624.1|34673.5|34623.5|7
1649877070000|2022-04-13 19:11:10|34655.5|34635.5|34658.9|34638.9|34658.9|34638.9|34654.9|34634.9|18
1649877080000|2022-04-13 19:11:20|34658.4|34638.4|34660.9|34640.9|34660.9|34640.9|34658.2|34638.2|14
1649877090000|2022-04-13 19:11:30|34660.4|34640.4|34673.4|34623.4|34683.7|34640.4|34655.2|34615.6|19
1649877100000|2022-04-13 19:11:40|34673.8|34623.8|34673.4|34623.4|34680.7|34624.2|34672.8|34616.2|16
1649877110000|2022-04-13 19:11:50|34674.4|34624.4|34674.9|34624.9|34680.6|34639.2|34655.3|34616.6|21
1649877120000|2022-04-13 19:12:00|34675.3|34625.3|34659.6|34639.6|34675.8|34639.6|34657.6|34625|18
1649877130000|2022-04-13 19:12:10|34659.1|34639.1|34659|34639|34659.8|34639.8|34658.6|34638.6|8
1649877140000|2022-04-13 19:12:20|34659.4|34639.4|34658.6|34638.6|34659.9|34639.9|34656.2|34636.2|16
1649877150000|2022-04-13 19:12:30|34659|34639|34658.3|34638.3|34659.9|34639.9|34658.3|34638.3|12
1649877160000|2022-04-13 19:12:40|34658.2|34638.2|34660.1|34640.1|34661.5|34641.5|34658.2|34638.2|9
1649877170000|2022-04-13 19:12:50|34660.2|34640.2|34659.7|34639.7|34660.5|34640.5|34656.1|34636.1|9
1649877180000|2022-04-13 19:13:00|34659.1|34639.1|34660.1|34640.1|34660.1|34640.1|34658|34638|7
1649877190000|2022-04-13 19:13:10|34660.2|34640.2|34654.4|34634.4|34660.2|34640.2|34652.5|34632.5|6
1649877200000|2022-04-13 19:13:20|34653.6|34633.6|34660.3|34640.3|34660.3|34640.3|34653|34633|8
1649877210000|2022-04-13 19:13:30|34659.7|34639.7|34682.6|34620.3|34682.6|34644.7|34656.1|34620.3|11
1649877220000|2022-04-13 19:13:40|34675.7|34625.7|34675.6|34625.6|34677.9|34627.9|34674.4|34624.4|15
1649877230000|2022-04-13 19:13:50|34678|34628|34660.7|34640.7|34678|34642.1|34656.8|34628|12
1649877240000|2022-04-13 19:14:00|34658.9|34638.9|34657|34637|34659.5|34639.5|34655.4|34635.4|13
1649877250000|2022-04-13 19:14:10|34656.6|34636.6|34658.1|34638.1|34681|34639.7|34653.4|34612.3|21
1649877260000|2022-04-13 19:14:20|34657.5|34637.5|34656.1|34636.1|34660|34640|34656|34636|16
1649877270000|2022-04-13 19:14:30|34655.6|34635.6|34654.3|34634.3|34656.9|34636.9|34652.5|34632.5|12
1649877280000|2022-04-13 19:14:40|34654.1|34634.1|34653.3|34633.3|34655.4|34635.4|34652.2|34632.2|16
1649877290000|2022-04-13 19:14:50|34653.6|34633.6|34656.5|34636.5|34656.5|34636.5|34653.3|34633.3|11
1649877300000|2022-04-13 19:15:00|34656.4|34636.4|34654.5|34634.5|34656.7|34636.7|34649.1|34629.1|16
1649877310000|2022-04-13 19:15:10|34654.9|34634.9|34651.1|34631.1|34654.9|34634.9|34650.2|34630.2|18
1649877320000|2022-04-13 19:15:20|34650.7|34630.7|34654.2|34634.2|34655|34635|34650.7|34630.7|15
1649877330000|2022-04-13 19:15:30|34653.8|34633.8|34652.1|34632.1|34654.8|34634.8|34650.6|34630.6|14
1649877340000|2022-04-13 19:15:40|34676.3|34612.3|34674.8|34612.4|34676.3|34619.9|34667.6|34611.8|20
1649877350000|2022-04-13 19:15:50|34674.5|34611.9|34670|34620|34678.3|34634|34649.8|34610.5|20
1649877360000|2022-04-13 19:16:00|34676.6|34613.5|34668|34618|34676.6|34619.1|34667.8|34611.8|19
1649877370000|2022-04-13 19:16:10|34669|34619|34653.3|34633.3|34669.4|34633.3|34650.4|34619|20
1649877380000|2022-04-13 19:16:20|34652.5|34632.5|34652.3|34632.3|34653.3|34633.3|34651.9|34631.9|14
1649877390000|2022-04-13 19:16:30|34652.7|34632.7|34668.5|34618.5|34678.9|34635.4|34650.4|34609|19
1649877400000|2022-04-13 19:16:40|34676.1|34612.7|34678|34615.6|34680|34634.1|34651.9|34612.2|21
1649877410000|2022-04-13 19:16:50|34670.9|34620.9|34677|34612.4|34679|34621.3|34670.7|34610.9|17
1649877420000|2022-04-13 19:17:00|34668|34618|34671.6|34621.6|34672.4|34622.4|34668|34618|23
1649877430000|2022-04-13 19:17:10|34671.2|34621.2|34669.6|34619.6|34671.3|34621.3|34667.9|34617.9|22
1649877440000|2022-04-13 19:17:20|34669.5|34619.5|34669.2|34619.2|34670.3|34620.3|34668.9|34618.9|9
1649877450000|2022-04-13 19:17:30|34668.6|34618.6|34671.1|34621.1|34672.3|34622.3|34668.5|34618.5|7
1649877460000|2022-04-13 19:17:40|34670.6|34620.6|34677.7|34615|34679.6|34636.3|34651.8|34611.3|15
1649877470000|2022-04-13 19:17:50|34669.5|34619.5|34677.2|34613.9|34677.2|34621.1|34669.5|34613.7|12
1649877480000|2022-04-13 19:18:00|34678.3|34613|34653.2|34633.2|34678.3|34634.2|34649.4|34613|13
1649877490000|2022-04-13 19:18:10|34653.4|34633.4|34654.5|34634.5|34654.9|34634.9|34652.7|34632.7|11
1649877500000|2022-04-13 19:18:20|34653.2|34633.2|34655.9|34635.9|34656.1|34636.1|34653.2|34633.2|7
1649877510000|2022-04-13 19:18:30|34656.9|34636.9|34672.2|34622.2|34679.5|34638|34648.6|34615|17
1649877520000|2022-04-13 19:18:40|34672|34622|34680.5|34616.3|34683.7|34637.1|34657.1|34615.7|13
1649877530000|2022-04-13 19:18:50|34671.7|34621.7|34673|34623|34673.4|34623.4|34671.6|34621.6|23
1649877540000|2022-04-13 19:19:00|34672.9|34622.9|34668.8|34618.8|34678.7|34623.2|34667.8|34615.6|18
1649877550000|2022-04-13 19:19:10|34669|34619|34669.8|34619.8|34670.6|34620.6|34669|34619|10
1649877560000|2022-04-13 19:19:20|34669.5|34619.5|34670.9|34620.9|34671|34621|34669.5|34619.5|13
1649877570000|2022-04-13 19:19:30|34672.8|34622.8|34654.5|34634.5|34673.4|34634.5|34653.3|34618.2|17
1649877580000|2022-04-13 19:19:40|34671.4|34621.4|34679.1|34615.5|34684.4|34636.9|34654.2|34614.8|23
1649877590000|2022-04-13 19:19:50|34679.8|34614.9|34672|34622|34680.6|34623.6|34671.9|34614.3|14
1649877600000|2022-04-13 19:20:00|34672.4|34622.4|34677.9|34613.8|34681.4|34634.5|34654.2|34611.2|24
1649877610000|2022-04-13 19:20:10|34678.7|34612.9|34669|34619|34678.7|34621.3|34668.1|34612.9|11
1649877620000|2022-04-13 19:20:20|34668.9|34618.9|34670.1|34620.1|34670.1|34620.1|34668.9|34618.9|15
1649877630000|2022-04-13 19:20:30|34670|34620|34652.5|34632.5|34678.2|34634.8|34651.2|34613.8|20
1649877640000|2022-04-13 19:20:40|34653.2|34633.2|34670.2|34620.2|34679.8|34633.2|34653.2|34610.7|20
1649877650000|2022-04-13 19:20:50|34670.1|34620.1|34669.3|34619.3|34677.8|34620.4|34668.8|34612.5|18
1649877660000|2022-04-13 19:21:00|34668.9|34618.9|34665.7|34615.7|34669.6|34619.6|34665.7|34615.7|14
1649877670000|2022-04-13 19:21:10|34666|34616|34674|34610.9|34674.1|34632.8|34644.9|34610|18
1649877680000|2022-04-13 19:21:20|34673.9|34610.4|34651.7|34631.7|34673.9|34631.8|34648.6|34610.4|15
1649877690000|2022-04-13 19:21:30|34651.6|34631.6|34654.6|34634.6|34655.9|34635.9|34650.7|34630.7|14
1649877700000|2022-04-13 19:21:40|34676.1|34613.7|34676.6|34613.7|34677.7|34621.7|34669.6|34613.2|18
1649877710000|2022-04-13 19:21:50|34669.4|34619.4|34671.1|34621.1|34671.3|34621.3|34669.4|34619.4|13
1649877720000|2022-04-13 19:22:00|34671.2|34621.2|34672|34622|34672|34622|34668.2|34618.2|19
1649877730000|2022-04-13 19:22:10|34678|34614.4|34671.9|34621.9|34678.6|34622.1|34670.8|34613.9|15
1649877740000|2022-04-13 19:22:20|34671.7|34621.7|34672.8|34622.8|34677.3|34622.8|34671.2|34615|12
1649877750000|2022-04-13 19:22:30|34673.1|34623.1|34654.8|34634.8|34680.7|34636.4|34651.4|34617.4|14
1649877760000|2022-04-13 19:22:40|34655.2|34635.2|34657.7|34637.7|34657.8|34637.8|34655.2|34635.2|18
1649877770000|2022-04-13 19:22:50|34657.2|34637.2|34657.5|34637.5|34658|34638|34656.5|34636.5|17
1649877780000|2022-04-13 19:23:00|34657.7|34637.7|34655.6|34635.6|34659.9|34639.9|34655.6|34635.6|15
1649877790000|2022-04-13 19:23:10|34654.8|34634.8|34657.2|34637.2|34658.1|34638.1|34654.8|34634.8|22
1649877800000|2022-04-13 19:23:20|34657.1|34637.1|34673.2|34623.2|34673.6|34639|34655.1|34620.7|18
1649877810000|2022-04-13 19:23:30|34672.2|34622.2|34673|34623|34673.2|34623.2|34671.6|34621.6|9
1649877820000|2022-04-13 19:23:40|34672.7|34622.7|34653.3|34633.3|34673.6|34633.3|34653|34622.3|15
1649877830000|2022-04-13 19:23:50|34653.2|34633.2|34651.1|34631.1|34656.9|34636.9|34651.1|34631.1|19
1649877840000|2022-04-13 19:24:00|34678.2|34615.3|34670.8|34620.8|34679.3|34621.7|34669.8|34611.8|18
1649877850000|2022-04-13 19:24:10|34671|34621|34667.5|34617.5|34672.2|34622.2|34667.5|34617.5|14
1649877860000|2022-04-13 19:24:20|34667.3|34617.3|34669|34619|34669|34619|34667.3|34617.3|5
1649877870000|2022-04-13 19:24:30|34650.6|34630.6|34660.3|34640.3|34681.9|34640.3|34650.6|34614.7|17
1649877880000|2022-04-13 19:24:40|34658.6|34638.6|34673|34623|34680.4|34638.7|34658.6|34617.2|18
1649877890000|2022-04-13 19:24:50|34672.8|34622.8|34673.2|34623.2|34673.2|34623.2|34671.9|34621.9|5
1649877900000|2022-04-13 19:25:00|34673|34623|34657.3|34637.3|34673.3|34637.4|34654.5|34622.7|25
1649877910000|2022-04-13 19:25:10|34656.9|34636.9|34653.8|34633.8|34657.5|34637.5|34652.3|34632.3|18
1649877920000|2022-04-13 19:25:20|34653.7|34633.7|34654.5|34634.5|34655|34635|34652.6|34632.6|18
1649877930000|2022-04-13 19:25:30|34654.8|34634.8|34656.6|34636.6|34657.9|34637.9|34654.8|34634.8|18
1649877940000|2022-04-13 19:25:40|34656.9|34636.9|34659.3|34639.3|34660.2|34640.2|34656.9|34636.9|10
1649877950000|2022-04-13 19:25:50|34660.1|34640.1|34657.4|34637.4|34660.1|34640.1|34655.7|34635.7|11
1649877960000|2022-04-13 19:26:00|34657.3|34637.3|34659|34639|34659.1|34639.1|34657.3|34637.3|16
1649877970000|2022-04-13 19:26:10|34658.2|34638.2|34659.2|34639.2|34659.5|34639.5|34658.2|34638.2|17
1649877980000|2022-04-13 19:26:20|34658.8|34638.8|34656.4|34636.4|34659.3|34639.3|34655.1|34635.1|14
1649877990000|2022-04-13 19:26:30|34656.1|34636.1|34655.5|34635.5|34658.1|34638.1|34654.4|34634.4|14
1649878000000|2022-04-13 19:26:40|34655|34635|34656.4|34636.4|34656.8|34636.8|34655|34635|12
1649878010000|2022-04-13 19:26:50|34656.7|34636.7|34678.6|34615|34678.6|34636.8|34652.1|34615|24
1649878020000|2022-04-13 19:27:00|34671.9|34621.9|34670.5|34620.5|34671.9|34621.9|34668.8|34618.8|24
1649878030000|2022-04-13 19:27:10|34670.9|34620.9|34671.4|34621.4|34671.4|34621.4|34669.1|34619.1|16
1649878040000|2022-04-13 19:27:20|34669|34619|34654.1|34634.1|34669|34635.2|34653.2|34619|14
1649878050000|2022-04-13 19:27:30|34654.6|34634.6|34678.4|34612.6|34678.9|34634.6|34653|34610.6|14
1649878060000|2022-04-13 19:27:40|34678.2|34612.8|34669.3|34619.3|34679|34620.6|34667.6|34607.3|19
1649878070000|2022-04-13 19:27:50|34669.7|34619.7|34669.1|34619.1|34670.2|34620.2|34667.9|34617.9|13
1649878080000|2022-04-13 19:28:00|34669.3|34619.3|34666.4|34616.4|34669.4|34619.4|34665.5|34615.5|14
1649878090000|2022-04-13 19:28:10|34666.9|34616.9|34666.9|34616.9|34668.7|34618.7|34665|34615|12
1649878100000|2022-04-13 19:28:20|34668.2|34618.2|34675.3|34610.2|34675.3|34631.8|34648.9|34610.2|11
1649878110000|2022-04-13 19:28:30|34669.5|34619.5|34649.4|34629.4|34675|34629.8|34647.1|34609|25
1649878120000|2022-04-13 19:28:40|34648.8|34628.8|34646.2|34626.2|34649.9|34629.9|34646.2|34626.2|18
1649878130000|2022-04-13 19:28:50|34648.5|34628.5|34650.4|34630.4|34650.8|34630.8|34648.5|34628.5|18
1649878140000|2022-04-13 19:29:00|34651|34631|34654.2|34634.2|34654.4|34634.4|34650.4|34630.4|11
1649878150000|2022-04-13 19:29:10|34654|34634|34653.6|34633.6|34654|34634|34649.5|34629.5|17
1649878160000|2022-04-13 19:29:20|34653|34633|34668.8|34618.8|34674.6|34633.4|34652.9|34607.2|16
1649878170000|2022-04-13 19:29:30|34648.1|34628.1|34653.2|34633.2|34653.2|34633.2|34648.1|34628.1|22
1649878180000|2022-04-13 19:29:40|34653.5|34633.5|34668.1|34618.1|34674.9|34633.5|34653.5|34608.6|20
1649878190000|2022-04-13 19:29:50|34667.9|34617.9|34669.2|34619.2|34670.3|34620.3|34667.9|34617.9|18
1649878200000|2022-04-13 19:30:00|34666.2|34616.2|34653.6|34633.6|34668.8|34633.6|34648|34615.4|16
1649878210000|2022-04-13 19:30:10|34682.8|34611.2|34670.6|34620.6|34683.1|34623.9|34670.6|34611.2|25
1649878220000|2022-04-13 19:30:20|34672.4|34622.4|34671.5|34621.5|34672.9|34622.9|34671|34621|16
1649878230000|2022-04-13 19:30:30|34671.3|34621.3|34671.1|34621.1|34672.3|34622.3|34669.4|34619.4|10
1649878240000|2022-04-13 19:30:40|34651.4|34631.4|34671.9|34621.9|34677.9|34632.9|34650.6|34612.9|28
1649878250000|2022-04-13 19:30:50|34671.1|34621.1|34670.4|34620.4|34671.9|34621.9|34669.7|34619.7|19
1649878260000|2022-04-13 19:31:00|34681.6|34610.6|34650.9|34630.9|34681.6|34631.1|34649.6|34610.6|21
1649878270000|2022-04-13 19:31:10|34651.1|34631.1|34650.1|34630.1|34652|34632|34650|34630|15
1649878280000|2022-04-13 19:31:20|34649.8|34629.8|34652.4|34632.4|34652.4|34632.4|34649.7|34629.7|17
1649878290000|2022-04-13 19:31:30|34653|34633|34654.2|34634.2|34655.4|34635.4|34652.6|34632.6|12
1649878300000|2022-04-13 19:31:40|34653.8|34633.8|34651.7|34631.7|34654.4|34634.4|34649.9|34629.9|15
1649878310000|2022-04-13 19:31:50|34652.7|34632.7|34675.6|34612.4|34676.2|34632.7|34652|34609.2|18
1649878320000|2022-04-13 19:32:00|34667.4|34617.4|34675.5|34613.1|34675.5|34619.5|34667.4|34612.9|17
1649878330000|2022-04-13 19:32:10|34669.3|34619.3|34656|34636|34675.4|34636.5|34650.4|34612|26
1649878340000|2022-04-13 19:32:20|34655.9|34635.9|34656.1|34636.1|34657|34637|34654.5|34634.5|21
1649878350000|2022-04-13 19:32:30|34656.2|34636.2|34655.4|34635.4|34656.3|34636.3|34655.2|34635.2|23
1649878360000|2022-04-13 19:32:40|34656|34636|34655.6|34635.6|34657.1|34637.1|34655.2|34635.2|23
1649878370000|2022-04-13 19:32:50|34655.4|34635.4|34655.8|34635.8|34657.6|34637.6|34655.4|34635.4|10
1649878380000|2022-04-13 19:33:00|34655.4|34635.4|34683.4|34618.6|34683.9|34639.5|34655.2|34616.6|26
1649878390000|2022-04-13 19:33:10|34676.1|34626.1|34676.4|34626.4|34683.2|34626.7|34676.1|34619.3|12
1649878400000|2022-04-13 19:33:20|34676.7|34626.7|34659.8|34639.8|34683.2|34639.8|34657.3|34619.8|15
1649878410000|2022-04-13 19:33:30|34659.4|34639.4|34669.9|34619.9|34680.7|34639.8|34658.6|34611.5|18
1649878420000|2022-04-13 19:33:40|34676|34613.6|34674.5|34598|34676|34636.8|34644.8|34598|32
1649878430000|2022-04-13 19:33:50|34660.7|34610.7|34668|34594.5|34673.2|34611.3|34654.8|34593.2|26
1649878440000|2022-04-13 19:34:00|34670.7|34592.8|34672.1|34592.8|34672.8|34600.9|34663.7|34592.8|20
1649878450000|2022-04-13 19:34:10|34669.9|34595.6|34668.8|34596.2|34671|34596.5|34667.2|34594|8
1649878460000|2022-04-13 19:34:20|34655.1|34605.1|34639.8|34619.8|34655.7|34620.2|34639.8|34604|10
1649878470000|2022-04-13 19:34:30|34639.1|34619.1|34637.2|34617.2|34641.2|34621.2|34637.2|34617.2|10
1649878480000|2022-04-13 19:34:40|34639.2|34619.2|34637.4|34617.4|34641.7|34621.7|34636.4|34616.4|10
1649878490000|2022-04-13 19:34:50|34639.1|34619.1|34636.8|34616.8|34639.4|34619.4|34636.6|34616.6|13
1649878500000|2022-04-13 19:35:00|34638.4|34618.4|34637.7|34617.7|34639.1|34619.1|34637.7|34617.7|13
1649878510000|2022-04-13 19:35:10|34637.6|34617.6|34638.7|34618.7|34639.6|34619.6|34637.5|34617.5|10
1649878520000|2022-04-13 19:35:20|34640.1|34620.1|34641|34621|34641.1|34621.1|34639.7|34619.7|6
1649878530000|2022-04-13 19:35:30|34641.6|34621.6|34639.8|34619.8|34643|34623|34637.4|34617.4|12
1649878540000|2022-04-13 19:35:40|34638.2|34618.2|34640|34620|34662.9|34622.2|34637.4|34596.4|20
1649878550000|2022-04-13 19:35:50|34640.9|34620.9|34638.3|34618.3|34641.4|34621.4|34638.2|34618.2|18
1649878560000|2022-04-13 19:36:00|34660.3|34597.7|34654.2|34604.2|34666.6|34604.8|34653.8|34595.3|18
1649878570000|2022-04-13 19:36:10|34653.9|34603.9|34651.5|34601.5|34658.7|34603.9|34651.3|34595.1|16
1649878580000|2022-04-13 19:36:20|34651.3|34601.3|34661.1|34596.3|34661.1|34603.2|34651.2|34594.3|20
1649878590000|2022-04-13 19:36:30|34637.3|34617.3|34637.5|34617.5|34638.2|34618.2|34636.7|34616.7|12
1649878600000|2022-04-13 19:36:40|34637.2|34617.2|34642.1|34622.1|34642.3|34622.3|34637.2|34617.2|18
1649878610000|2022-04-13 19:36:50|34645|34625|34642|34622|34645|34625|34642|34622|8
1649878620000|2022-04-13 19:37:00|34642.8|34622.8|34644.7|34624.7|34644.7|34624.7|34639.7|34619.7|12
1649878630000|2022-04-13 19:37:10|34644.2|34624.2|34660.9|34610.9|34673.5|34624.7|34643.1|34600.1|13
1649878640000|2022-04-13 19:37:20|34661.8|34611.8|34669.9|34601.5|34673.7|34611.8|34661.1|34597.6|16
1649878650000|2022-04-13 19:37:30|34668.1|34603.7|34671.8|34601.2|34675.1|34603.7|34667|34597.5|13
1649878660000|2022-04-13 19:37:40|34659.1|34609.1|34645.4|34625.4|34659.1|34625.4|34643.3|34609.1|13
1649878670000|2022-04-13 19:37:50|34646|34626|34645.5|34625.5|34646|34626|34645.5|34625.5|2
1649878680000|2022-04-13 19:38:00|34643.9|34623.9|34642.3|34622.3|34645.6|34625.6|34637.3|34617.3|14
1649878690000|2022-04-13 19:38:10|34642.2|34622.2|34658.3|34608.3|34666.6|34623.5|34642.2|34601.4|19
1649878700000|2022-04-13 19:38:20|34658.4|34608.4|34667.2|34601|34667.2|34608.4|34653.4|34599.4|17
1649878710000|2022-04-13 19:38:30|34668|34600.1|34659.8|34609.8|34668|34610.2|34652.6|34600.1|17
1649878720000|2022-04-13 19:38:40|34659.9|34609.9|34659|34609|34660|34610|34659|34609|8
1649878730000|2022-04-13 19:38:50|34644.7|34624.7|34641.8|34621.8|34644.9|34624.9|34641.8|34621.8|12
1649878740000|2022-04-13 19:39:00|34643.3|34623.3|34646.9|34626.9|34647.1|34627.1|34643.1|34623.1|16
1649878750000|2022-04-13 19:39:10|34646.1|34626.1|34643.3|34623.3|34646.7|34626.7|34643.3|34623.3|19
1649878760000|2022-04-13 19:39:20|34643.5|34623.5|34645|34625|34645.7|34625.7|34643.5|34623.5|14
1649878770000|2022-04-13 19:39:30|34645.6|34625.6|34646.1|34626.1|34646.4|34626.4|34645.6|34625.6|9
1649878780000|2022-04-13 19:39:40|34645.1|34625.1|34676.3|34602.8|34690.9|34626.6|34643.8|34590.8|17
1649878790000|2022-04-13 19:39:50|34675.5|34602.7|34663.4|34613.4|34676.3|34615.7|34663.4|34602.7|27
1649878800000|2022-04-13 19:40:00|34662.6|34612.6|34665.9|34601.4|34666.4|34613|34657.9|34601.4|16
1649878810000|2022-04-13 19:40:10|34666.6|34602|34656.9|34606.9|34669.7|34624.7|34643.5|34599.3|20
1649878820000|2022-04-13 19:40:20|34641|34621|34666.5|34598.3|34674.5|34621.7|34640.4|34593.1|17
1649878830000|2022-04-13 19:40:30|34669|34596.3|34666.5|34598.6|34669.1|34607.5|34657.5|34596.3|13
1649878840000|2022-04-13 19:40:40|34665.3|34599.4|34640.9|34620.9|34667.8|34621.6|34640.7|34599.4|15
1649878850000|2022-04-13 19:40:50|34640.6|34620.6|34640|34620|34640.9|34620.9|34640|34620|12
1649878860000|2022-04-13 19:41:00|34641.1|34621.1|34639.2|34619.2|34641.1|34621.1|34636.9|34616.9|21
1649878870000|2022-04-13 19:41:10|34638.9|34618.9|34639.9|34619.9|34640.4|34620.4|34637.3|34617.3|17
1649878880000|2022-04-13 19:41:20|34640.3|34620.3|34641.1|34621.1|34641.1|34621.1|34639|34619|12
1649878890000|2022-04-13 19:41:30|34643.8|34623.8|34642.5|34622.5|34645|34625|34642.4|34622.4|11
1649878900000|2022-04-13 19:41:40|34642.7|34622.7|34643.4|34623.4|34643.7|34623.7|34642.7|34622.7|8
1649878910000|2022-04-13 19:41:50|34642.5|34622.5|34641.1|34621.1|34646|34626|34640.9|34620.9|14
1649878920000|2022-04-13 19:42:00|34637.3|34617.3|34653.2|34603.2|34658.5|34618.9|34636.4|34594.3|19
1649878930000|2022-04-13 19:42:10|34638.6|34618.6|34638.8|34618.8|34639.6|34619.6|34637.1|34617.1|14
1649878940000|2022-04-13 19:42:20|34658.6|34596.2|34637.7|34617.7|34658.6|34618.1|34637.7|34596.2|7
1649878950000|2022-04-13 19:42:30|34642.3|34622.3|34643.2|34623.2|34643.2|34623.2|34641.1|34621.1|13
1649878960000|2022-04-13 19:42:40|34643.4|34623.4|34645.4|34625.4|34646|34626|34639.7|34619.7|20
1649878970000|2022-04-13 19:42:50|34666.5|34603.3|34657|34607|34666.5|34625.9|34645.3|34595.4|16
1649878980000|2022-04-13 19:43:00|34656.8|34606.8|34641.2|34621.2|34656.8|34623|34640.1|34606.8|24
1649878990000|2022-04-13 19:43:10|34641|34621|34642|34622|34646.1|34626.1|34639.3|34619.3|15
1649879000000|2022-04-13 19:43:20|34644.4|34624.4|34642.5|34622.5|34658.1|34625.4|34640.8|34608.1|27
1649879010000|2022-04-13 19:43:30|34642|34622|34639.5|34619.5|34642.7|34622.7|34638|34618|24
1649879020000|2022-04-13 19:43:40|34639.6|34619.6|34638.3|34618.3|34639.6|34619.6|34636.6|34616.6|16
1649879030000|2022-04-13 19:43:50|34638.2|34618.2|34641.8|34621.8|34641.9|34621.9|34637.9|34617.9|16
1649879040000|2022-04-13 19:44:00|34642.4|34622.4|34642.1|34622.1|34642.7|34622.7|34640.2|34620.2|19
1649879050000|2022-04-13 19:44:10|34642.2|34622.2|34642.8|34622.8|34643.3|34623.3|34640.4|34620.4|19
1649879060000|2022-04-13 19:44:20|34643|34623|34642.3|34622.3|34643.5|34623.5|34641|34621|13
1649879070000|2022-04-13 19:44:30|34642.6|34622.6|34642.9|34622.9|34644|34624|34640.9|34620.9|18
1649879080000|2022-04-13 19:44:40|34641.6|34621.6|34644.3|34624.3|34644.7|34624.7|34641.6|34621.6|15
1649879090000|2022-04-13 19:44:50|34644.2|34624.2|34644.3|34624.3|34644.7|34624.7|34643.1|34623.1|9
1649879100000|2022-04-13 19:45:00|34643.7|34623.7|34649.7|34576.3|34659.8|34623.7|34628.7|34567.2|37
1649879110000|2022-04-13 19:45:10|34650.7|34570.4|34651.4|34582.8|34654|34618.1|34628.8|34570.4|29
1649879120000|2022-04-13 19:45:20|34644.9|34594.9|34649.6|34579.5|34654.3|34617.5|34636.4|34567.2|26
1649879130000|2022-04-13 19:45:30|34649.7|34577.2|34645.5|34595.5|34652.5|34620.6|34640.3|34576.6|30
1649879140000|2022-04-13 19:45:40|34650.8|34586.1|34646.1|34596.1|34666.1|34596.7|34646.1|34572.1|20
1649879150000|2022-04-13 19:45:50|34646.7|34596.7|34643.6|34593.6|34652.3|34619.9|34639.9|34572|16
1649879160000|2022-04-13 19:46:00|34634.9|34614.9|34654.3|34587.8|34654.3|34620.6|34631|34573.5|21
1649879170000|2022-04-13 19:46:10|34653.7|34583.3|34651.5|34582.3|34654.3|34622|34642|34582.3|18
1649879180000|2022-04-13 19:46:20|34652.3|34584.7|34643.9|34593.9|34652.3|34618.6|34638.6|34582.9|16
1649879190000|2022-04-13 19:46:30|34644.7|34594.7|34643.5|34623.5|34656.4|34623.5|34638.9|34576.2|23
1649879200000|2022-04-13 19:46:40|34643.4|34623.4|34655.6|34583.3|34657.7|34624.3|34643.2|34578.6|19
1649879210000|2022-04-13 19:46:50|34655.8|34581.9|34645.2|34595.2|34655.8|34622.6|34642.6|34581.5|16
1649879220000|2022-04-13 19:47:00|34653|34589.6|34640.5|34620.5|34656.9|34620.5|34629.5|34556.9|27
1649879230000|2022-04-13 19:47:10|34643.5|34567.5|34660|34557.7|34687.6|34620|34634.6|34557.7|29
1649879240000|2022-04-13 19:47:20|34661.4|34557.1|34641.8|34621.8|34662.6|34624.1|34631.8|34547.3|22
1649879250000|2022-04-13 19:47:30|34644.9|34624.9|34631.3|34611.3|34665.1|34631|34627.1|34576.4|18
1649879260000|2022-04-13 19:47:40|34627|34607|34650.1|34586.1|34650.5|34609.8|34627|34582.3|17
1649879270000|2022-04-13 19:47:50|34650.6|34586.6|34649.1|34584.6|34650.6|34595.8|34640.2|34577.7|19
1649879280000|2022-04-13 19:48:00|34649.6|34582.4|34629.3|34609.3|34649.7|34613.3|34629.1|34582.4|18
1649879290000|2022-04-13 19:48:10|34627.9|34607.9|34654|34575.8|34654|34611.2|34627.9|34568.1|17
1649879300000|2022-04-13 19:48:20|34652.9|34585.9|34630|34610|34658.2|34614.8|34628.8|34568.8|25
1649879310000|2022-04-13 19:48:30|34632.6|34612.6|34679.2|34583.9|34694|34623.8|34632.6|34578.7|26
1649879320000|2022-04-13 19:48:40|34664|34600.6|34681.8|34585.9|34687.4|34604.1|34663.9|34584.4|33
1649879330000|2022-04-13 19:48:50|34673.9|34592.7|34677.9|34592.8|34679|34600.7|34668.4|34588.8|15
1649879340000|2022-04-13 19:49:00|34677.7|34621.7|34682.6|34577.1|34693|34621.9|34641.7|34571.3|34
1649879350000|2022-04-13 19:49:10|34675.5|34583.6|34682.6|34589.3|34687.6|34616|34661.9|34573.7|28
1649879360000|2022-04-13 19:49:20|34684.5|34572.5|34672.3|34602.2|34687.1|34602.7|34662.7|34566.8|26
1649879370000|2022-04-13 19:49:30|34669.6|34599.9|34668.6|34618.6|34686.2|34618.6|34662.8|34566.2|23
1649879380000|2022-04-13 19:49:40|34684.9|34615.3|34682.1|34573.9|34686.2|34621.3|34641.3|34558.4|27
1649879390000|2022-04-13 19:49:50|34689.2|34569.2|34662.6|34612.6|34694.6|34622.2|34661.8|34564.2|27
1649879400000|2022-04-13 19:50:00|34645.6|34625.6|34670.4|34581.7|34681.5|34627.7|34645.6|34581.2|26
1649879410000|2022-04-13 19:50:10|34667.4|34585|34673.2|34583.1|34677.5|34592|34666.4|34581.5|25
1649879420000|2022-04-13 19:50:20|34672.4|34587.5|34667.8|34586.5|34679.8|34588.5|34667.8|34580.8|24
1649879430000|2022-04-13 19:50:30|34667.6|34586|34683.2|34576.6|34687.6|34589|34666.5|34573.7|21
1649879440000|2022-04-13 19:50:40|34682.6|34577.5|34667.4|34585.2|34686|34585.2|34667.4|34568.5|17
1649879450000|2022-04-13 19:50:50|34663.6|34579.2|34677.6|34575.7|34680.5|34580.6|34663.6|34570|21
1649879460000|2022-04-13 19:51:00|34675.6|34577.9|34683|34577.6|34686.1|34582.1|34674.2|34572.5|21
1649879470000|2022-04-13 19:51:10|34683.1|34577.9|34682.7|34584.4|34683.5|34590.8|34667.7|34576.8|22
1649879480000|2022-04-13 19:51:20|34687.4|34580.6|34687|34587|34696.4|34592.4|34670.8|34563.1|19
1649879490000|2022-04-13 19:51:30|34690|34570|34672.6|34594.6|34695.9|34601.5|34665.8|34565|25
1649879500000|2022-04-13 19:51:40|34674.7|34592.6|34668|34598.9|34686.3|34598.9|34668|34580.3|18
1649879510000|2022-04-13 19:51:50|34670.2|34590.9|34675.5|34591.3|34681.5|34595.5|34670.2|34584|16
1649879520000|2022-04-13 19:52:00|34677.6|34591.2|34682.2|34587.7|34692.6|34591.3|34669.6|34579.1|24
1649879530000|2022-04-13 19:52:10|34685.2|34583.6|34691|34571|34694.5|34625.7|34645.7|34566.1|29
1649879540000|2022-04-13 19:52:20|34669|34589.4|34668.6|34589.6|34689.7|34592|34668.6|34566.9|18
1649879550000|2022-04-13 19:52:30|34673.8|34583|34670.6|34599.4|34687.7|34599.4|34668.2|34579.9|16
1649879560000|2022-04-13 19:52:40|34686.6|34579.8|34672.6|34588.1|34691|34592.5|34666|34573.7|15
1649879570000|2022-04-13 19:52:50|34666.5|34592.3|34684.9|34581|34684.9|34594.2|34666.5|34578.3|16
1649879580000|2022-04-13 19:53:00|34684.4|34580.8|34680.1|34580.9|34686|34592.3|34666.1|34574.5|15
1649879590000|2022-04-13 19:53:10|34677|34584.4|34690.3|34571|34690.3|34595.2|34668.2|34564.4|19
1649879600000|2022-04-13 19:53:20|34687.6|34576.7|34693.7|34573.7|34693.7|34628.4|34646|34563.3|22
1649879610000|2022-04-13 19:53:30|34692.9|34572.9|34689.7|34575.5|34692.9|34589.8|34667.5|34571.7|21
1649879620000|2022-04-13 19:53:40|34687.6|34577.4|34679.4|34583.8|34691.7|34589|34666.8|34571.1|24
1649879630000|2022-04-13 19:53:50|34677.6|34581.4|34677.8|34580.9|34683.5|34586.5|34669.6|34573.6|18
1649879640000|2022-04-13 19:54:00|34676.4|34583.7|34672.6|34585.5|34680.9|34590.5|34666.8|34577.5|14
1649879650000|2022-04-13 19:54:10|34674.2|34583.7|34680.7|34568.3|34687.4|34593.3|34664.9|34566.5|18
1649879660000|2022-04-13 19:54:20|34687.9|34568.8|34689.2|34571.4|34689.2|34579.6|34679.7|34566.7|17
1649879670000|2022-04-13 19:54:30|34686.5|34575.4|34681.7|34580.3|34689.2|34583.4|34679.5|34570.8|17
1649879680000|2022-04-13 19:54:40|34689.4|34580.1|34680.1|34581|34689.4|34581.3|34678|34568.4|18
1649879690000|2022-04-13 19:54:50|34678.7|34584.1|34685.2|34573.3|34688.4|34584.1|34678.7|34570.7|15
1649879700000|2022-04-13 19:55:00|34683.2|34574.9|34667.9|34589.8|34683.7|34592.4|34666.5|34574.3|22
1649879710000|2022-04-13 19:55:10|34680.5|34579.6|34680.3|34568.1|34687.1|34596|34661|34559.6|27
1649879720000|2022-04-13 19:55:20|34685.1|34568.2|34686.6|34567.9|34688.9|34581.9|34676|34566.2|21
1649879730000|2022-04-13 19:55:30|34687|34567|34669|34583.8|34687|34583.8|34667.9|34565.3|13
1649879740000|2022-04-13 19:55:40|34664.7|34589.3|34688.1|34571.1|34689.1|34589.3|34664.7|34569.1|24
1649879750000|2022-04-13 19:55:50|34686.5|34590|34673.1|34579.9|34687.5|34590|34664.5|34567.7|21
1649879760000|2022-04-13 19:56:00|34676.3|34576.5|34675.8|34586.4|34682.2|34595.6|34666.6|34575.8|22
1649879770000|2022-04-13 19:56:10|34676.7|34591.1|34667.8|34592.5|34676.7|34592.8|34665|34580.7|15
1649879780000|2022-04-13 19:56:20|34667.6|34592|34688|34568|34688.5|34592|34667.6|34567.5|14
1649879790000|2022-04-13 19:56:30|34687.3|34567.3|34672.4|34585.1|34687.3|34585.1|34672.4|34565.7|12
1649879800000|2022-04-13 19:56:40|34655.4|34605.4|34666|34595.5|34682.8|34606.2|34655.4|34571.9|6
1649879810000|2022-04-13 19:56:50|34664.3|34597.1|34677.1|34579.4|34677.9|34597.1|34664.3|34579.1|13
1649879820000|2022-04-13 19:57:00|34669.3|34588.3|34664.4|34595|34682|34596.3|34662|34572.3|15
1649879830000|2022-04-13 19:57:10|34677.9|34577.5|34675.8|34581.9|34685.4|34624.9|34643.1|34560.6|20
1649879840000|2022-04-13 19:57:20|34683.3|34568.8|34685.1|34566.6|34686.3|34595.2|34661.4|34563.7|21
1649879850000|2022-04-13 19:57:30|34684.5|34566.4|34669.8|34583.4|34685.2|34586.4|34663|34566.3|18
1649879860000|2022-04-13 19:57:40|34674.1|34578.1|34662|34584.9|34675.5|34588.9|34662|34577.7|17
1649879870000|2022-04-13 19:57:50|34664.5|34581.7|34685.7|34565.7|34685.7|34585.9|34664.5|34565.7|18
1649879880000|2022-04-13 19:58:00|34680.1|34571.9|34689.4|34569.4|34692|34577.6|34676.5|34564.5|27
1649879890000|2022-04-13 19:58:10|34679|34578.6|34687.6|34567.6|34691.6|34578.6|34679|34567.6|25
1649879900000|2022-04-13 19:58:20|34687.9|34567.9|34684.9|34571.6|34688.7|34571.6|34684.9|34566|21
1649879910000|2022-04-13 19:58:30|34687|34570.5|34666.7|34587.1|34688.3|34593|34660|34568.2|22
1649879920000|2022-04-13 19:58:40|34666.4|34586.9|34668.1|34590.6|34668.4|34592.4|34660.3|34583.8|25
1649879930000|2022-04-13 19:58:50|34655.4|34605.4|34686.5|34566.5|34686.8|34622.3|34642.3|34566.5|27
1649879940000|2022-04-13 19:59:00|34687.2|34567.2|34680.2|34575.3|34687.2|34623.9|34643|34566|31
1649879950000|2022-04-13 19:59:10|34684.8|34569.4|34669.1|34590.2|34687.2|34592.7|34665.4|34566.4|29
1649879960000|2022-04-13 19:59:20|34669.7|34589.6|34668.7|34590.2|34677.4|34591.4|34667.6|34578.8|14
1649879970000|2022-04-13 19:59:30|34667.7|34586.9|34668.6|34586.2|34673.3|34594.8|34665.7|34584.1|27
1649879980000|2022-04-13 19:59:40|34667.7|34586.3|34668.2|34600.5|34694.4|34625.3|34645.3|34573|30
1649879990000|2022-04-13 19:59:50|34675.7|34594.2|34673.9|34599.1|34695.5|34628.2|34646.2|34573.7|31
1649880000000|2022-04-13 20:00:00|34674.6|34597.7|34682.2|34575.5|34685.3|34599.5|34665.3|34575.5|31
1649880010000|2022-04-13 20:00:10|34680|34577.5|34678.1|34582.5|34680|34589.1|34674.1|34577.5|23
1649880020000|2022-04-13 20:00:20|34678.3|34582.8|34685.4|34577|34689|34610.1|34660.1|34572.9|23
1649880030000|2022-04-13 20:00:30|34679.7|34583.5|34685.3|34582.2|34685.3|34608.5|34651.7|34578.7|27
1649880040000|2022-04-13 20:00:40|34667.1|34598.2|34675.4|34585.1|34691.1|34616.1|34636.1|34562|24
1649880050000|2022-04-13 20:00:50|34666.9|34598.4|34675.1|34575.3|34684.5|34598.4|34661.1|34563|22
1649880060000|2022-04-13 20:01:00|34676.1|34571.1|34662.5|34585.2|34687.4|34588.1|34662.5|34562.6|29
1649880070000|2022-04-13 20:01:10|34660.9|34590.7|34681.2|34576.2|34690.9|34590.7|34660.9|34569.6|35
1649880080000|2022-04-13 20:01:20|34680.9|34577.1|34693.6|34575|34694.2|34582.4|34665.8|34565.6|27
1649880090000|2022-04-13 20:01:30|34691.9|34571.9|34681.7|34570.4|34693.5|34581.5|34671.1|34567.4|18
1649880100000|2022-04-13 20:01:40|34681.3|34570|34684.6|34568|34693|34573|34680.2|34564.7|22
1649880110000|2022-04-13 20:01:50|34684.2|34567.9|34689.9|34569.9|34692.7|34577.3|34674.1|34566.6|25
1649880120000|2022-04-13 20:02:00|34692.9|34572.9|34691.1|34571.1|34693.6|34574.2|34686.2|34569.5|31
1649880130000|2022-04-13 20:02:10|34690.2|34570.2|34657.4|34580.3|34690.2|34588.8|34653|34564.8|36
1649880140000|2022-04-13 20:02:20|34665.1|34574.1|34664.8|34569.1|34685.3|34588.6|34661.3|34559.5|36
1649880150000|2022-04-13 20:02:30|34665.2|34569|34682.4|34562.4|34682.4|34570.3|34665.2|34556.9|24
1649880160000|2022-04-13 20:02:40|34680.8|34563.7|34675.9|34576.1|34680.8|34583.6|34667.4|34563.7|12
1649880170000|2022-04-13 20:02:50|34674.8|34565.8|34670.2|34572.3|34678.7|34581.2|34661.5|34564.5|12
1649880180000|2022-04-13 20:03:00|34669.8|34572|34669.1|34581.5|34674.8|34581.5|34668.5|34569.9|8
1649880190000|2022-04-13 20:03:10|34685.9|34565.9|34633.9|34613.9|34685.9|34613.9|34633.6|34565.9|10
1649880200000|2022-04-13 20:03:20|34634.4|34614.4|34667.5|34588.9|34680.8|34614.4|34634.4|34569.2|9
1649880210000|2022-04-13 20:03:30|34666.3|34590.5|34635.6|34615.6|34667.7|34615.6|34633.4|34584.8|8
1649880220000|2022-04-13 20:03:40|34636.4|34616.4|34634.7|34614.7|34636.4|34616.4|34634.7|34614.7|7
1649880230000|2022-04-13 20:03:50|34673.5|34576.9|34669.6|34576.1|34673.5|34583|34662.6|34575.7|14
1649880240000|2022-04-13 20:04:00|34666.8|34573.3|34664.5|34577.7|34678|34580.8|34664.5|34569.8|15
1649880250000|2022-04-13 20:04:10|34664|34577.5|34681.5|34561.5|34683.9|34583.4|34656.8|34559.5|20
1649880260000|2022-04-13 20:04:20|34673.6|34561.6|34682.1|34562.1|34685.6|34577.4|34666|34557.2|26
1649880270000|2022-04-13 20:04:30|34682|34562|34675.9|34569.1|34687.8|34586.2|34669.8|34557.6|30
1649880280000|2022-04-13 20:04:40|34681.1|34566.7|34682.3|34564.4|34687.5|34595.4|34650.3|34556.2|33
1649880290000|2022-04-13 20:04:50|34662.1|34577|34681.2|34569.9|34687.7|34581.2|34649.4|34556.1|33
1649880300000|2022-04-13 20:05:00|34684.5|34569.2|34679.8|34569.9|34686|34578.6|34677.2|34567|24
1649880310000|2022-04-13 20:05:10|34682.6|34569.7|34664.4|34578.5|34689|34587.3|34661.1|34567.5|36
1649880320000|2022-04-13 20:05:20|34664|34589|34669.1|34585.5|34681.2|34603.1|34652.4|34566.9|26
1649880330000|2022-04-13 20:05:30|34662.4|34589.7|34663.7|34591|34675.2|34591.9|34660.1|34577.8|10
1649880340000|2022-04-13 20:05:40|34660.5|34595.2|34670.6|34586.1|34670.6|34595.3|34659.8|34585.7|16
1649880350000|2022-04-13 20:05:50|34670.4|34584.7|34681.2|34561.2|34683.1|34603.2|34652.8|34561.2|15
1649880360000|2022-04-13 20:06:00|34677.4|34568.9|34666.2|34592.1|34684|34592.1|34658.5|34562.1|33
1649880370000|2022-04-13 20:06:10|34664.4|34594.2|34669.6|34592.9|34686.1|34616.7|34636.7|34562.9|35
1649880380000|2022-04-13 20:06:20|34668|34591.5|34669.4|34573.6|34686.3|34605.4|34650.6|34561.4|31
1649880390000|2022-04-13 20:06:30|34667.6|34577.2|34663.1|34587.3|34667.6|34587.4|34662.7|34577.2|7
1649880400000|2022-04-13 20:06:40|34673.2|34594.5|34663.4|34588.7|34673.2|34594.5|34663.4|34574|8
1649880410000|2022-04-13 20:06:50|34682.4|34570.7|34662.3|34589.8|34685.6|34589.8|34662.3|34564.9|16
1649880420000|2022-04-13 20:07:00|34667.3|34590|34653.8|34603.8|34680.2|34603.8|34653.8|34581.6|23
1649880430000|2022-04-13 20:07:10|34668.2|34589.2|34661.2|34596|34677.7|34596|34660.9|34579.6|11
1649880440000|2022-04-13 20:07:20|34662.3|34596.3|34666.8|34591.4|34666.8|34604.4|34653.4|34590.4|13
1649880450000|2022-04-13 20:07:30|34665.8|34591.6|34666.4|34569.3|34684.1|34596.4|34657|34563|29
1649880460000|2022-04-13 20:07:40|34678.1|34558.1|34666.9|34589.8|34682.4|34589.8|34647.7|34558.1|35
1649880470000|2022-04-13 20:07:50|34664.3|34594|34679.1|34559.1|34681.4|34598.5|34654.6|34559.1|37
1649880480000|2022-04-13 20:08:00|34673.8|34562.9|34680.7|34562.5|34684.6|34588.1|34658.1|34558.8|30
1649880490000|2022-04-13 20:08:10|34671.8|34570.6|34665.2|34575.1|34682.2|34587.3|34648.8|34557.9|35
1649880500000|2022-04-13 20:08:20|34666.3|34574.1|34653.4|34603.4|34682.4|34603.4|34653.4|34559.1|30
1649880510000|2022-04-13 20:08:30|34671.3|34580.1|34670.2|34573.5|34684.6|34587.3|34651.7|34553.4|31
1649880520000|2022-04-13 20:08:40|34667.2|34577.1|34671.8|34572.1|34677|34587.5|34653|34561.8|33
1649880530000|2022-04-13 20:08:50|34673|34569.3|34682.3|34562.3|34689.6|34577.2|34670.1|34561.3|32
1649880540000|2022-04-13 20:09:00|34683.4|34563.4|34680.6|34560.6|34694.5|34594.5|34657.4|34560|36
1649880550000|2022-04-13 20:09:10|34677|34564.9|34686.3|34566.3|34688.5|34570.6|34672.9|34561.3|19
1649880560000|2022-04-13 20:09:20|34685.6|34566.8|34684|34566.1|34686.9|34573.1|34664|34556.4|32
1649880570000|2022-04-13 20:09:30|34683.1|34568.4|34669.3|34591.7|34686|34591.7|34658.8|34561.2|40
1649880580000|2022-04-13 20:09:40|34674.5|34589|34667.9|34596.4|34676.2|34597.2|34666.4|34589|38
1649880590000|2022-04-13 20:09:50|34669.4|34596.7|34668.2|34597|34669.7|34598.7|34664.7|34596.7|32
1649880600000|2022-04-13 20:10:00|34668.3|34597.7|34672.1|34598.1|34674.1|34599|34668.3|34596.9|35
1649880610000|2022-04-13 20:10:10|34664.2|34598.7|34666|34598.3|34668.3|34605.9|34655|34597.7|37
1649880620000|2022-04-13 20:10:20|34666.8|34598.9|34664.6|34598|34668.4|34600.1|34662.8|34596.7|33
1649880630000|2022-04-13 20:10:30|34667.3|34598.7|34668.2|34598.4|34668.5|34599|34665.5|34597.6|29
1649880640000|2022-04-13 20:10:40|34667.9|34599|34677.1|34598.5|34679.7|34621.9|34641.9|34597.1|31
1649880650000|2022-04-13 20:10:50|34678.1|34595.3|34668|34599.8|34678.1|34600.4|34665.4|34595.3|31
1649880660000|2022-04-13 20:11:00|34667.1|34599.2|34659|34609|34670.2|34609|34657.8|34598.7|33
1649880670000|2022-04-13 20:11:10|34658.3|34608.3|34666.2|34601.2|34666.9|34608.3|34656.6|34600.1|34
1649880680000|2022-04-13 20:11:20|34665.9|34607|34657.5|34607.5|34668.8|34608|34657|34599.3|28
1649880690000|2022-04-13 20:11:30|34657.2|34607.2|34665.5|34600.5|34666.8|34608.2|34657.1|34599.5|14
1649880700000|2022-04-13 20:11:40|34668.3|34598.5|34642.7|34622.7|34668.3|34622.7|34639.2|34598.5|8
1649880710000|2022-04-13 20:11:50|34643.6|34623.6|34656.7|34606.7|34666.7|34623.7|34642.5|34600.7|8
1649880720000|2022-04-13 20:12:00|34658.1|34608.1|34666.2|34600.1|34667.5|34608.8|34657.7|34600.1|28
1649880730000|2022-04-13 20:12:10|34668.3|34601.1|34657.3|34607.3|34668.4|34608.9|34657.3|34600.4|32
1649880740000|2022-04-13 20:12:20|34660.2|34610.2|34658.9|34608.9|34665.9|34610.2|34657.8|34602.4|24
1649880750000|2022-04-13 20:12:30|34657.9|34607.9|34636.2|34616.2|34657.9|34628.3|34636.1|34607.9|10
1649880760000|2022-04-13 20:12:40|34635.8|34615.8|34637.1|34617.1|34640|34620|34635.8|34615.8|8
1649880770000|2022-04-13 20:12:50|34638.5|34618.5|34636.2|34616.2|34638.5|34618.5|34636.2|34616.2|7
1649880780000|2022-04-13 20:13:00|34636.3|34616.3|34637.2|34617.2|34637.9|34617.9|34635.3|34615.3|9
1649880790000|2022-04-13 20:13:10|34636.7|34616.7|34638.1|34618.1|34639.7|34619.7|34636.4|34616.4|8
1649880800000|2022-04-13 20:13:20|34638.8|34618.8|34638.9|34618.9|34639|34619|34635.3|34615.3|10
1649880810000|2022-04-13 20:13:30|34636.6|34616.6|34636.4|34616.4|34639.7|34619.7|34634.2|34614.2|9
1649880820000|2022-04-13 20:13:40|34636.7|34616.7|34635.2|34615.2|34636.7|34616.7|34634.9|34614.9|8
1649880830000|2022-04-13 20:13:50|34635.6|34615.6|34658.6|34608.6|34665|34615.6|34635.2|34601.5|12
1649880840000|2022-04-13 20:14:00|34659.7|34609.7|34642.6|34622.6|34659.7|34623.3|34642.6|34607.7|14
1649880850000|2022-04-13 20:14:10|34642.9|34622.9|34641.5|34621.5|34642.9|34622.9|34640.7|34620.7|14
1649880860000|2022-04-13 20:14:20|34640.9|34620.9|34640.4|34620.4|34642|34622|34635.9|34615.9|18
1649880870000|2022-04-13 20:14:30|34642.7|34622.7|34638.4|34618.4|34642.7|34622.7|34638|34618|9
1649880880000|2022-04-13 20:14:40|34637.4|34617.4|34635.8|34615.8|34637.7|34617.7|34635.8|34615.8|6
1649880890000|2022-04-13 20:14:50|34636|34616|34638|34618|34638|34618|34635.6|34615.6|6
1649880900000|2022-04-13 20:15:00|34636.6|34616.6|34639.7|34619.7|34640.8|34620.8|34636.6|34616.6|7
1649880910000|2022-04-13 20:15:10|34641.1|34621.1|34639.9|34619.9|34641.1|34621.1|34639.9|34619.9|3
1649880920000|2022-04-13 20:15:20|34639.2|34619.2|34638.9|34618.9|34639.6|34619.6|34638.4|34618.4|5
1649880930000|2022-04-13 20:15:30|34639|34619|34643.9|34623.9|34644.1|34624.1|34638.4|34618.4|5
1649880940000|2022-04-13 20:15:40|34638|34618|34637.1|34617.1|34638|34618|34637.1|34617.1|5
1649880950000|2022-04-13 20:15:50|34638|34618|34635.2|34615.2|34638|34618|34634.7|34614.7|16
1649880960000|2022-04-13 20:16:00|34635.4|34615.4|34637.1|34617.1|34637.1|34617.1|34635.1|34615.1|7
1649880970000|2022-04-13 20:16:10|34636.7|34616.7|34637.9|34617.9|34640.2|34620.2|34635.2|34615.2|12
1649880980000|2022-04-13 20:16:20|34637.3|34617.3|34636|34616|34637.9|34617.9|34635.1|34615.1|10
1649880990000|2022-04-13 20:16:30|34636.6|34616.6|34637.4|34617.4|34638.2|34618.2|34636.3|34616.3|10
1649881000000|2022-04-13 20:16:40|34636.7|34616.7|34637.7|34617.7|34639.3|34619.3|34634.6|34614.6|16
1649881010000|2022-04-13 20:16:50|34637.9|34617.9|34637.2|34617.2|34638.8|34618.8|34637.2|34617.2|6
1649881020000|2022-04-13 20:17:00|34639.8|34619.8|34638.4|34618.4|34639.8|34619.8|34636|34616|17
1649881030000|2022-04-13 20:17:10|34638.5|34618.5|34643.3|34623.3|34643.3|34623.3|34638.1|34618.1|7
1649881040000|2022-04-13 20:17:20|34643.7|34623.7|34644|34624|34644.3|34624.3|34643.4|34623.4|5
1649881050000|2022-04-13 20:17:30|34644.4|34624.4|34638.7|34618.7|34644.5|34624.5|34637.7|34617.7|9
1649881060000|2022-04-13 20:17:40|34638.3|34618.3|34641.1|34621.1|34641.8|34621.8|34638.3|34618.3|5
1649881070000|2022-04-13 20:17:50|34641.7|34621.7|34641.8|34621.8|34641.8|34621.8|34640|34620|5
1649881080000|2022-04-13 20:18:00|34640.7|34620.7|34639.4|34619.4|34641|34621|34638.7|34618.7|9
1649881090000|2022-04-13 20:18:10|34639.1|34619.1|34638.4|34618.4|34639.6|34619.6|34637.1|34617.1|9
1649881100000|2022-04-13 20:18:20|34643.3|34623.3|34643.7|34623.7|34643.7|34623.7|34643.3|34623.3|3
1649881110000|2022-04-13 20:18:30|34643.2|34623.2|34638.3|34618.3|34643.7|34623.7|34638.3|34618.3|5
1649881120000|2022-04-13 20:18:40|34641.2|34621.2|34638.9|34618.9|34641.2|34621.2|34638.9|34618.9|4
1649881130000|2022-04-13 20:18:50|34638.7|34618.7|34638.9|34618.9|34639.2|34619.2|34638.7|34618.7|3
1649881140000|2022-04-13 20:19:00|34639|34619|34636.6|34616.6|34639|34619|34635.6|34615.6|16
1649881150000|2022-04-13 20:19:10|34636.1|34616.1|34636|34616|34673|34621.5|34634.8|34596|10
1649881160000|2022-04-13 20:19:20|34637.6|34617.6|34665.9|34597.6|34666|34621|34635.3|34597.4|13
1649881170000|2022-04-13 20:19:30|34661.3|34598.3|34662.9|34598.5|34664.2|34606.7|34651.5|34597|14
1649881180000|2022-04-13 20:19:40|34656.2|34606.2|34632.9|34612.9|34664.1|34612.9|34631.6|34598.4|11
1649881190000|2022-04-13 20:19:50|34633.1|34613.1|34634.4|34614.4|34635.3|34615.3|34633.1|34613.1|6
1649881200000|2022-04-13 20:20:00|34634.1|34614.1|34635.8|34615.8|34635.8|34615.8|34631.5|34611.5|14
1649881210000|2022-04-13 20:20:10|34634.1|34614.1|34635.8|34615.8|34636.4|34616.4|34634.1|34614.1|5
1649881220000|2022-04-13 20:20:20|34634.5|34614.5|34637.3|34617.3|34637.7|34617.7|34634.5|34614.5|5
1649881230000|2022-04-13 20:20:30|34636.5|34616.5|34632.6|34612.6|34636.5|34616.5|34632.6|34612.6|5
1649881240000|2022-04-13 20:20:40|34634.5|34614.5|34632.5|34612.5|34634.5|34614.5|34632.5|34612.5|7
1649881250000|2022-04-13 20:20:50|34632.6|34612.6|34636|34616|34636|34616|34630.9|34610.9|7
1649881260000|2022-04-13 20:21:00|34634.3|34614.3|34634.5|34614.5|34636|34616|34633.2|34613.2|7
1649881270000|2022-04-13 20:21:10|34633.6|34613.6|34637.3|34617.3|34637.3|34617.3|34633.6|34613.6|6
1649881280000|2022-04-13 20:21:20|34638.2|34618.2|34635|34615|34638.2|34618.2|34634.2|34614.2|5
1649881290000|2022-04-13 20:21:30|34634.8|34614.8|34632.8|34612.8|34634.8|34614.8|34631.4|34611.4|7
1649881300000|2022-04-13 20:21:40|34634.6|34614.6|34633.8|34613.8|34634.6|34614.6|34631.6|34611.6|11
1649881310000|2022-04-13 20:21:50|34634|34614|34632.8|34612.8|34634|34614|34632.6|34612.6|11
1649881320000|2022-04-13 20:22:00|34632.1|34612.1|34637.5|34617.5|34637.5|34617.5|34632.1|34612.1|14
1649881330000|2022-04-13 20:22:10|34632.9|34612.9|34636.4|34616.4|34638.5|34618.5|34632.9|34612.9|14
1649881340000|2022-04-13 20:22:20|34636|34616|34634.5|34614.5|34637.6|34617.6|34632.6|34612.6|15
1649881350000|2022-04-13 20:22:30|34634|34614|34634.6|34614.6|34635.1|34615.1|34632.9|34612.9|10
1649881360000|2022-04-13 20:22:40|34633.6|34613.6|34636.7|34616.7|34637.4|34617.4|34631.2|34611.2|15
1649881370000|2022-04-13 20:22:50|34638.1|34618.1|34634.1|34614.1|34639.7|34619.7|34632.8|34612.8|15
1649881380000|2022-04-13 20:23:00|34634.8|34614.8|34633.9|34613.9|34638.3|34618.3|34630.8|34610.8|16
1649881390000|2022-04-13 20:23:10|34636.1|34616.1|34631.4|34611.4|34648.3|34616.5|34630.9|34598.3|24
1649881400000|2022-04-13 20:23:20|34629.9|34609.9|34631.8|34611.8|34636|34616|34629.9|34609.9|9
1649881410000|2022-04-13 20:23:30|34634.6|34614.6|34632.7|34612.7|34634.6|34614.6|34632|34612|12
1649881420000|2022-04-13 20:23:40|34633.1|34613.1|34627.6|34607.6|34634|34614|34627.3|34607.3|11
1649881430000|2022-04-13 20:23:50|34627.9|34607.9|34632.6|34612.6|34634.2|34614.2|34627.9|34607.9|12
1649881440000|2022-04-13 20:24:00|34632.2|34612.2|34631.7|34611.7|34635.2|34615.2|34627.9|34607.9|16
1649881450000|2022-04-13 20:24:10|34632.1|34612.1|34632.3|34612.3|34633.2|34613.2|34630.6|34610.6|11
1649881460000|2022-04-13 20:24:20|34632.6|34612.6|34631.4|34611.4|34633.3|34613.3|34629.6|34609.6|7
1649881470000|2022-04-13 20:24:30|34630.6|34610.6|34628|34608|34630.7|34610.7|34626.8|34606.8|7
1649881480000|2022-04-13 20:24:40|34627.4|34607.4|34632|34612|34632|34612|34627.4|34607.4|4
1649881490000|2022-04-13 20:24:50|34629.7|34609.7|34626|34606|34629.8|34609.8|34626|34606|4
1649881500000|2022-04-13 20:25:00|34625.6|34605.6|34629.7|34609.7|34636.9|34616.9|34625.6|34605.6|17
1649881510000|2022-04-13 20:25:10|34630.3|34610.3|34629|34609|34630.3|34610.3|34629|34609|5
1649881520000|2022-04-13 20:25:20|34626.1|34606.1|34628.5|34608.5|34628.5|34608.5|34626|34606|4
1649881530000|2022-04-13 20:25:30|34628|34608|34631.6|34611.6|34631.6|34611.6|34628|34608|9
1649881540000|2022-04-13 20:25:40|34627.2|34607.2|34628.3|34608.3|34629.1|34609.1|34627.2|34607.2|4
1649881550000|2022-04-13 20:25:50|34629.7|34609.7|34628.3|34608.3|34629.7|34609.7|34628.3|34608.3|3
1649881560000|2022-04-13 20:26:00|34629.5|34609.5|34628.6|34608.6|34632.6|34612.6|34628.3|34608.3|14
1649881570000|2022-04-13 20:26:10|34629.4|34609.4|34627|34607|34630.2|34610.2|34627|34607|13
1649881580000|2022-04-13 20:26:20|34627.6|34607.6|34629.5|34609.5|34630.1|34610.1|34627.6|34607.6|13
1649881590000|2022-04-13 20:26:30|34629|34609|34628.3|34608.3|34629|34609|34626.8|34606.8|11
1649881600000|2022-04-13 20:26:40|34628.5|34608.5|34624.2|34604.2|34628.6|34608.6|34623.9|34603.9|13
1649881610000|2022-04-13 20:26:50|34629.6|34609.6|34629.4|34609.4|34631.3|34611.3|34629.4|34609.4|5
1649881620000|2022-04-13 20:27:00|34628.6|34608.6|34630.8|34610.8|34631.7|34611.7|34627|34607|14
1649881630000|2022-04-13 20:27:10|34630.7|34610.7|34627.5|34607.5|34630.7|34610.7|34626.1|34606.1|7
1649881640000|2022-04-13 20:27:20|34627.8|34607.8|34626.3|34606.3|34628.9|34608.9|34626.3|34606.3|4
1649881650000|2022-04-13 20:27:30|34626|34606|34627|34607|34627.9|34607.9|34625.4|34605.4|12
1649881660000|2022-04-13 20:27:40|34626.1|34606.1|34629.1|34609.1|34629.8|34609.8|34626.1|34606.1|7
1649881670000|2022-04-13 20:27:50|34630.6|34610.6|34629.7|34609.7|34630.9|34610.9|34629.5|34609.5|7
1649881680000|2022-04-13 20:28:00|34628.6|34608.6|34629.6|34609.6|34630.8|34610.8|34628.6|34608.6|10
1649881690000|2022-04-13 20:28:10|34630.2|34610.2|34630.2|34610.2|34631.5|34611.5|34629.8|34609.8|15
1649881700000|2022-04-13 20:28:20|34630.5|34610.5|34625.9|34605.9|34630.5|34610.5|34625.9|34605.9|11
1649881710000|2022-04-13 20:28:30|34626.7|34606.7|34626.9|34606.9|34628.3|34608.3|34626.7|34606.7|5
1649881720000|2022-04-13 20:28:40|34628.3|34608.3|34627.6|34607.6|34628.6|34608.6|34626.5|34606.5|8
1649881730000|2022-04-13 20:28:50|34627.8|34607.8|34631.5|34611.5|34631.6|34611.6|34627.2|34607.2|13
1649881740000|2022-04-13 20:29:00|34630.8|34610.8|34631.4|34611.4|34631.4|34611.4|34630.1|34610.1|11
1649881750000|2022-04-13 20:29:10|34629.9|34609.9|34629.7|34609.7|34631.4|34611.4|34627.8|34607.8|16
1649881760000|2022-04-13 20:29:20|34628.3|34608.3|34650.4|34600.4|34650.7|34615|34624.5|34600.4|9
1649881770000|2022-04-13 20:29:30|34646|34596|34651.6|34601.6|34660.8|34609|34626.8|34587|7
1649881780000|2022-04-13 20:29:40|34648.7|34598.7|34648.7|34598.7|34657.7|34598.7|34646.8|34586.8|9
1649881790000|2022-04-13 20:29:50|34649.1|34599.1|34633.7|34613.7|34657.1|34613.7|34633.7|34592.5|10
1649881800000|2022-04-13 20:30:00|34630.5|34610.5|34656.7|34589.4|34656.7|34610.5|34630.5|34587.2|19
1649881810000|2022-04-13 20:30:10|34656.6|34590.3|34651.5|34589.2|34662.5|34596|34645.5|34585.9|27
1649881820000|2022-04-13 20:30:20|34652.3|34589.5|34645|34595|34652.9|34595.4|34644.7|34586.7|6
1649881830000|2022-04-13 20:30:30|34651|34588.3|34626.5|34606.5|34651|34607.2|34625.2|34586.7|14
1649881840000|2022-04-13 20:30:40|34627.1|34607.1|34629|34609|34630.6|34610.6|34627|34607|15
1649881850000|2022-04-13 20:30:50|34629.3|34609.3|34627.7|34607.7|34629.5|34609.5|34627.3|34607.3|10
1649881860000|2022-04-13 20:31:00|34627.4|34607.4|34628.1|34608.1|34628.1|34608.1|34626.5|34606.5|10
1649881870000|2022-04-13 20:31:10|34627.5|34607.5|34642.9|34592.9|34650.3|34609.4|34627.5|34586.1|19
1649881880000|2022-04-13 20:31:20|34643.1|34593.1|34644.7|34594.7|34644.9|34594.9|34642.6|34592.6|20
1649881890000|2022-04-13 20:31:30|34650.8|34587.2|34630.9|34610.9|34651.1|34610.9|34629|34586.9|21
1649881900000|2022-04-13 20:31:40|34630.3|34610.3|34631.2|34611.2|34631.2|34611.2|34630|34610|13
1649881910000|2022-04-13 20:31:50|34631.1|34611.1|34630.7|34610.7|34631.1|34611.1|34630.1|34610.1|6
1649881920000|2022-04-13 20:32:00|34630.4|34610.4|34627.5|34607.5|34630.5|34610.5|34627.5|34607.5|17
1649881930000|2022-04-13 20:32:10|34625.6|34605.6|34625.7|34605.7|34627|34607|34624.8|34604.8|10
1649881940000|2022-04-13 20:32:20|34628|34608|34628.2|34608.2|34628.6|34608.6|34627.7|34607.7|7
1649881950000|2022-04-13 20:32:30|34626.9|34606.9|34625.8|34605.8|34627|34607|34625.6|34605.6|6
1649881960000|2022-04-13 20:32:40|34627.8|34607.8|34625.9|34605.9|34628|34608|34625.9|34605.9|5
1649881970000|2022-04-13 20:32:50|34626|34606|34626.7|34606.7|34628.2|34608.2|34625.6|34605.6|6
1649881980000|2022-04-13 20:33:00|34625.8|34605.8|34627.6|34607.6|34630.1|34610.1|34625.8|34605.8|4
1649881990000|2022-04-13 20:33:10|34629.6|34609.6|34624.4|34604.4|34629.6|34609.6|34623.6|34603.6|5
1649882000000|2022-04-13 20:33:20|34630.7|34610.7|34626.9|34606.9|34630.7|34610.7|34624.2|34604.2|15
1649882010000|2022-04-13 20:33:30|34627.1|34607.1|34628|34608|34628.7|34608.7|34626.9|34606.9|11
1649882020000|2022-04-13 20:33:40|34628.7|34608.7|34628.3|34608.3|34629.2|34609.2|34628.3|34608.3|11
1649882030000|2022-04-13 20:33:50|34627.8|34607.8|34628.4|34608.4|34628.4|34608.4|34626.5|34606.5|4
1649882040000|2022-04-13 20:34:00|34630.7|34610.7|34627|34607|34630.7|34610.7|34626.5|34606.5|5
1649882050000|2022-04-13 20:34:10|34629.9|34609.9|34629|34609|34630|34610|34627.5|34607.5|7
1649882060000|2022-04-13 20:34:20|34628.1|34608.1|34629.8|34609.8|34650.9|34610.3|34628.1|34587.8|9
1649882070000|2022-04-13 20:34:30|34629.2|34609.2|34629.9|34609.9|34631|34611|34629.2|34609.2|11
1649882080000|2022-04-13 20:34:40|34630.3|34610.3|34628.4|34608.4|34630.3|34610.3|34628.4|34608.4|6
1649882090000|2022-04-13 20:34:50|34628.9|34608.9|34628.2|34608.2|34629.2|34609.2|34628|34608|9
1649882100000|2022-04-13 20:35:00|34627.6|34607.6|34644.7|34594.7|34652.9|34609.2|34627.6|34589.9|8
1649882110000|2022-04-13 20:35:10|34644|34594|34651.2|34587.8|34651.4|34612.2|34629.1|34585.7|17
1649882120000|2022-04-13 20:35:20|34651.1|34587.4|34628.2|34608.2|34653.5|34609.3|34628.1|34587.4|13
1649882130000|2022-04-13 20:35:30|34628.4|34608.4|34628.9|34608.9|34629.4|34609.4|34628.2|34608.2|6
1649882140000|2022-04-13 20:35:40|34629.3|34609.3|34643.8|34593.8|34652.7|34609.3|34628.9|34587.5|4
1649882150000|2022-04-13 20:35:50|34644.8|34594.8|34627.4|34607.4|34644.8|34608|34627.4|34593.9|6
1649882160000|2022-04-13 20:36:00|34627.6|34607.6|34629.6|34609.6|34652.5|34609.6|34627.6|34587.1|17
1649882170000|2022-04-13 20:36:10|34630.5|34610.5|34628.3|34608.3|34630.5|34610.5|34627.4|34607.4|10
1649882180000|2022-04-13 20:36:20|34627.6|34607.6|34628|34608|34628.4|34608.4|34627.6|34607.6|7
1649882190000|2022-04-13 20:36:30|34627.8|34607.8|34626.8|34606.8|34628.5|34608.5|34626.8|34606.8|8
1649882200000|2022-04-13 20:36:40|34627.9|34607.9|34627.5|34607.5|34627.9|34607.9|34624.9|34604.9|5
1649882210000|2022-04-13 20:36:50|34625.9|34605.9|34624.9|34604.9|34625.9|34605.9|34623.5|34603.5|6
1649882220000|2022-04-13 20:37:00|34629.6|34609.6|34626|34606|34629.6|34609.6|34625.1|34605.1|19
1649882230000|2022-04-13 20:37:10|34626.6|34606.6|34625|34605|34627.4|34607.4|34624.1|34604.1|22
1649882240000|2022-04-13 20:37:20|34624.9|34604.9|34624.8|34604.8|34625.8|34605.8|34624.3|34604.3|16
1649882250000|2022-04-13 20:37:30|34624.9|34604.9|34623.5|34603.5|34626|34606|34623.5|34603.5|8
1649882260000|2022-04-13 20:37:40|34625.2|34605.2|34624.6|34604.6|34625.2|34605.2|34621.7|34601.7|18
1649882270000|2022-04-13 20:37:50|34625.8|34605.8|34622.8|34602.8|34627.1|34607.1|34620.2|34600.2|23
1649882280000|2022-04-13 20:38:00|34624.7|34604.7|34624|34604|34626|34606|34622|34602|19
1649882290000|2022-04-13 20:38:10|34623.6|34603.6|34624.2|34604.2|34626.1|34606.1|34623.4|34603.4|19
1649882300000|2022-04-13 20:38:20|34623.8|34603.8|34623.8|34603.8|34625.4|34605.4|34623.7|34603.7|6
1649882310000|2022-04-13 20:38:30|34624.3|34604.3|34625.8|34605.8|34626.8|34606.8|34623.4|34603.4|11
1649882320000|2022-04-13 20:38:40|34624.6|34604.6|34625.9|34605.9|34646.3|34606.1|34622.6|34580.2|10
1649882330000|2022-04-13 20:38:50|34640.8|34590.8|34647.3|34582.1|34648.4|34604.9|34622.8|34582.1|15
1649882340000|2022-04-13 20:39:00|34648.3|34584.4|34648.4|34582.8|34650.2|34604|34624|34582.8|19
1649882350000|2022-04-13 20:39:10|34640.3|34590.3|34649.6|34584.9|34649.6|34591.2|34639.9|34584.2|10
1649882360000|2022-04-13 20:39:20|34647.8|34584.7|34639.2|34589.2|34647.8|34590.7|34638.6|34583.5|8
1649882370000|2022-04-13 20:39:30|34638.9|34588.9|34639.7|34589.7|34640.8|34607|34618.3|34588.9|10
1649882380000|2022-04-13 20:39:40|34639.1|34589.1|34624.1|34604.1|34646.5|34605.6|34622.5|34582.8|14
1649882390000|2022-04-13 20:39:50|34622.8|34602.8|34625.6|34605.6|34626.2|34606.2|34622.8|34602.8|7
1649882400000|2022-04-13 20:40:00|34625.2|34605.2|34622.8|34602.8|34626.5|34606.5|34622.8|34602.8|8
1649882410000|2022-04-13 20:40:10|34624|34604|34625.1|34605.1|34625.1|34605.1|34621|34601|12
1649882420000|2022-04-13 20:40:20|34623.7|34603.7|34626.2|34606.2|34627.9|34607.9|34622.2|34602.2|15
1649882430000|2022-04-13 20:40:30|34622.8|34602.8|34623|34603|34626.2|34606.2|34621.4|34601.4|7
1649882440000|2022-04-13 20:40:40|34623.9|34603.9|34623.3|34603.3|34625|34605|34622.2|34602.2|12
1649882450000|2022-04-13 20:40:50|34623.6|34603.6|34621.2|34601.2|34624.3|34604.3|34621.2|34601.2|12
1649882460000|2022-04-13 20:41:00|34624.2|34604.2|34624.1|34604.1|34624.4|34604.4|34623.6|34603.6|9
1649882470000|2022-04-13 20:41:10|34623.7|34603.7|34626.2|34606.2|34626.8|34606.8|34620.2|34600.2|5
1649882480000|2022-04-13 20:41:20|34623.9|34603.9|34625.8|34605.8|34627|34607|34622.7|34602.7|12
1649882490000|2022-04-13 20:41:30|34625.9|34605.9|34621.6|34601.6|34649.6|34606.2|34621.6|34583.8|9
1649882500000|2022-04-13 20:41:40|34620.6|34600.6|34625.5|34605.5|34625.5|34605.5|34620.6|34600.6|6
1649882510000|2022-04-13 20:41:50|34624.9|34604.9|34625.5|34605.5|34627.6|34607.6|34624.9|34604.9|8
1649882520000|2022-04-13 20:42:00|34624.6|34604.6|34620.7|34600.7|34625.7|34605.7|34620.7|34600.7|9
1649882530000|2022-04-13 20:42:10|34620|34600|34623.5|34603.5|34624.6|34604.6|34620|34600|3
1649882540000|2022-04-13 20:42:20|34622.8|34602.8|34623.4|34603.4|34624.1|34604.1|34621.7|34601.7|7
1649882550000|2022-04-13 20:42:30|34624.4|34604.4|34625.2|34605.2|34627.2|34607.2|34623.4|34603.4|13
1649882560000|2022-04-13 20:42:40|34625.6|34605.6|34626.1|34606.1|34626.1|34606.1|34618.3|34598.3|8
1649882570000|2022-04-13 20:42:50|34624.8|34604.8|34659.7|34539.7|34659.7|34605.4|34622.4|34539.7|18
1649882580000|2022-04-13 20:43:00|34647.6|34557.7|34655.7|34562.4|34661.7|34563.8|34647.6|34539|38
1649882590000|2022-04-13 20:43:10|34654.9|34563.2|34655|34567.5|34657.1|34573|34650.3|34563.2|28
1649882600000|2022-04-13 20:43:20|34654.2|34569.2|34646.6|34575.6|34654.9|34576.1|34646.6|34566.2|21
1649882610000|2022-04-13 20:43:30|34647.4|34574.3|34632.3|34582.3|34647.4|34585.8|34632.1|34574.3|16
1649882620000|2022-04-13 20:43:40|34631.5|34581.5|34634.4|34584.4|34642.7|34595.5|34615.5|34580.1|8
1649882630000|2022-04-13 20:43:50|34634.3|34584.3|34618.9|34598.9|34634.3|34602.4|34618.4|34584.3|12
1649882640000|2022-04-13 20:44:00|34618|34598|34617.5|34597.5|34621.8|34601.8|34614.4|34594.4|15
1649882650000|2022-04-13 20:44:10|34618.1|34598.1|34644.9|34580.3|34644.9|34603.1|34618.1|34580.3|11
1649882660000|2022-04-13 20:44:20|34634.3|34584.3|34622.1|34602.1|34635|34602.1|34619.2|34583.1|10
1649882670000|2022-04-13 20:44:30|34622.3|34602.3|34637.2|34587.2|34637.2|34604.4|34621.7|34586.7|7
1649882680000|2022-04-13 20:44:40|34636.7|34586.7|34615.4|34595.4|34636.7|34601.2|34613|34586.7|18
1649882690000|2022-04-13 20:44:50|34615|34595|34615|34595|34616.4|34596.4|34613.2|34593.2|9
1649882700000|2022-04-13 20:45:00|34649.4|34579.8|34648.5|34579.5|34650|34581|34644.9|34577.5|18
1649882710000|2022-04-13 20:45:10|34649.1|34577.1|34640.8|34577.7|34650.6|34585.6|34633.5|34576.4|9
1649882720000|2022-04-13 20:45:20|34635|34585|34619.4|34599.4|34635|34600.8|34619.4|34582.3|8
1649882730000|2022-04-13 20:45:30|34616.4|34596.4|34619.1|34599.1|34619.1|34599.1|34616.4|34596.4|9
1649882740000|2022-04-13 20:45:40|34618|34598|34614.4|34594.4|34622.6|34602.6|34614.4|34594.4|15
1649882750000|2022-04-13 20:45:50|34615.2|34595.2|34620|34600|34623.2|34603.2|34613.6|34593.6|11
1649882760000|2022-04-13 20:46:00|34616.5|34596.5|34646.7|34579.6|34649.4|34599.3|34612|34576.8|14
1649882770000|2022-04-13 20:46:10|34638.3|34588.3|34633.1|34583.1|34646.7|34588.3|34633.1|34577.8|8
1649882780000|2022-04-13 20:46:20|34632.4|34582.4|34631.1|34581.1|34633.1|34583.1|34630.7|34580.7|7
1649882790000|2022-04-13 20:46:30|34631.8|34581.8|34641.6|34574.7|34650.3|34581.8|34628.3|34574.7|8
1649882800000|2022-04-13 20:46:40|34643.5|34575.8|34632.3|34582.3|34647.6|34582.3|34632.3|34573.6|7
1649882810000|2022-04-13 20:46:50|34636.4|34586.4|34622.3|34602.3|34636.8|34603.3|34622.3|34586|8
1649882820000|2022-04-13 20:47:00|34644.7|34574.6|34648.1|34574.2|34658.4|34575.1|34644.7|34567.4|29
1649882830000|2022-04-13 20:47:10|34648.6|34571.9|34647.2|34572.4|34653.2|34574.9|34645.8|34565.1|16
1649882840000|2022-04-13 20:47:20|34647.7|34570|34649.1|34575.6|34652.1|34577.3|34647.6|34568.9|18
1649882850000|2022-04-13 20:47:30|34636.4|34586.4|34644.3|34580.7|34645.6|34588.8|34636.3|34580.7|12
1649882860000|2022-04-13 20:47:40|34637|34571.3|34612.7|34592.7|34637|34594.5|34612.7|34571.3|8
1649882870000|2022-04-13 20:47:50|34615.3|34595.3|34615|34595|34615.3|34595.3|34613.6|34593.6|12
1649882880000|2022-04-13 20:48:00|34619.2|34599.2|34638.2|34588.2|34646.7|34604.5|34619.2|34579|20
1649882890000|2022-04-13 20:48:10|34622.1|34602.1|34622.3|34602.3|34623.4|34603.4|34619.7|34599.7|15
1649882900000|2022-04-13 20:48:20|34622.8|34602.8|34635.1|34585.1|34642.4|34602.8|34617.9|34579.6|13
1649882910000|2022-04-13 20:48:30|34636.3|34586.3|34634.4|34584.4|34644.5|34586.5|34633.8|34577.7|15
1649882920000|2022-04-13 20:48:40|34632.7|34582.7|34632.5|34582.5|34634.6|34584.6|34632.5|34582.5|7
1649882930000|2022-04-13 20:48:50|34632.8|34582.8|34634.4|34584.4|34636.7|34586.7|34632.8|34582.8|7
1649882940000|2022-04-13 20:49:00|34648.7|34580.3|34644.9|34581.2|34648.7|34605.5|34617.1|34577.9|12
1649882950000|2022-04-13 20:49:10|34643.7|34577.6|34645.1|34581.3|34646.1|34581.9|34643.2|34577.6|18
1649882960000|2022-04-13 20:49:20|34645|34577.9|34636.3|34586.3|34645.5|34588.4|34635.6|34577.9|18
1649882970000|2022-04-13 20:49:30|34635.7|34585.7|34641.3|34576.8|34649|34586.9|34631.2|34570.1|17
1649882980000|2022-04-13 20:49:40|34646.1|34583.2|34643.5|34577.4|34646.1|34587|34635.6|34573.6|7
1649882990000|2022-04-13 20:49:50|34644.7|34577.6|34647.6|34577.8|34647.6|34579.4|34644.7|34575.1|10
1649883000000|2022-04-13 20:50:00|34649.1|34579|34645.1|34580.5|34649.1|34588|34634.7|34579|23
1649883010000|2022-04-13 20:50:10|34643.5|34579.8|34631.8|34581.8|34645|34586.6|34631.8|34578.6|14
1649883020000|2022-04-13 20:50:20|34632.2|34582.2|34638.9|34576.4|34638.9|34582.2|34632.2|34576.3|3
1649883030000|2022-04-13 20:50:30|34633.3|34583.3|34628.8|34578.8|34633.3|34583.3|34628.4|34578.4|8
1649883040000|2022-04-13 20:50:40|34624.8|34574.8|34631.1|34581.1|34635|34581.1|34624.8|34569.4|5
1649883050000|2022-04-13 20:50:50|34629.7|34579.7|34645.5|34577.3|34650.1|34605.4|34616.1|34576.3|12
1649883060000|2022-04-13 20:51:00|34650.1|34583.7|34633.6|34583.6|34652|34583.7|34633.5|34574.5|10
1649883070000|2022-04-13 20:51:10|34634|34584|34644.5|34578.7|34645.8|34584.1|34632.9|34578.7|10
1649883080000|2022-04-13 20:51:20|34643.4|34579.3|34644.2|34576.4|34647.7|34588.1|34632.9|34576.4|16
1649883090000|2022-04-13 20:51:30|34646.4|34574.8|34634.9|34584.9|34646.4|34588|34633.3|34574.8|6
1649883100000|2022-04-13 20:51:40|34636|34586|34635.6|34585.6|34636|34586|34635.6|34585.6|2
1649883110000|2022-04-13 20:51:50|34635.5|34585.5|34644.1|34578.1|34646|34604.2|34614.3|34578.1|11
1649883120000|2022-04-13 20:52:00|34650.5|34576.3|34650.9|34571.9|34653.9|34579.6|34647|34569.7|13
1649883130000|2022-04-13 20:52:10|34653.2|34571|34645.9|34572.5|34653.2|34576.1|34645.1|34571|17
1649883140000|2022-04-13 20:52:20|34651|34572.2|34646.8|34579.3|34651|34579.3|34645.7|34571.8|12
1649883150000|2022-04-13 20:52:30|34619.9|34599.9|34621.3|34601.3|34621.3|34601.3|34616.1|34596.1|13
1649883160000|2022-04-13 20:52:40|34638.7|34575.7|34636|34570.4|34638.7|34582.5|34632.4|34570.4|10
1649883170000|2022-04-13 20:52:50|34646.7|34571.4|34645.1|34577|34646.7|34578.2|34645.1|34569.6|5
1649883180000|2022-04-13 20:53:00|34646.7|34576.3|34637.3|34587.3|34646.7|34589.6|34637.3|34576.3|8
1649883190000|2022-04-13 20:53:10|34643.8|34581|34637.6|34587.6|34643.8|34588.1|34636.9|34581|4
1649883200000|2022-04-13 20:53:20|34636.9|34586.9|34622.5|34602.5|34648.3|34603.8|34622|34580.7|12
1649883210000|2022-04-13 20:53:30|34622.3|34602.3|34621.1|34601.1|34622.3|34602.3|34621.1|34601.1|4
1649883220000|2022-04-13 20:53:40|34653.4|34576.5|34650.4|34576.5|34657|34585.4|34635.4|34571.8|12
1649883230000|2022-04-13 20:53:50|34646.3|34577.4|34644.4|34581.7|34648.9|34587.9|34637.7|34577.4|8
1649883240000|2022-04-13 20:54:00|34644.7|34581.8|34646.3|34579.5|34649|34587.2|34637.1|34578.1|11
1649883250000|2022-04-13 20:54:10|34648|34578.9|34648.1|34577|34648.1|34587.3|34637.3|34577|8
1649883260000|2022-04-13 20:54:20|34654.7|34572.6|34637|34587|34654.7|34587.5|34637|34572.6|10
1649883270000|2022-04-13 20:54:30|34648.5|34578.4|34636|34586|34655.7|34587.1|34636|34573.1|21
1649883280000|2022-04-13 20:54:40|34650.7|34576.2|34648.8|34577.6|34654.8|34577.9|34648|34573.6|8
1649883290000|2022-04-13 20:54:50|34647.9|34578.2|34644.8|34578.8|34648.4|34586.5|34636.3|34577.4|13
1649883300000|2022-04-13 20:55:00|34645.5|34578.3|34651|34572.1|34654.2|34578.3|34645.2|34572.1|14
1649883310000|2022-04-13 20:55:10|34653.2|34570.8|34642.8|34573.6|34654.7|34573.9|34642.8|34570.8|9
1649883320000|2022-04-13 20:55:20|34641.7|34572.8|34638.7|34574.5|34651.4|34574.5|34638.7|34571.6|8
1649883330000|2022-04-13 20:55:30|34638.1|34572.1|34646.6|34572.1|34649.2|34576.8|34626.8|34567.3|17
1649883340000|2022-04-13 20:55:40|34648.5|34572.2|34647.5|34572.5|34650.5|34573.2|34644.9|34569|18
1649883350000|2022-04-13 20:55:50|34652.5|34568.3|34645|34574.2|34652.5|34574.2|34644.7|34568.3|7
1649883360000|2022-04-13 20:56:00|34643.8|34575.2|34646.1|34571.6|34647.8|34575.2|34641.3|34570.7|12
1649883370000|2022-04-13 20:56:10|34637|34572.2|34653.9|34566.6|34654.7|34572.2|34637|34566.6|8
1649883380000|2022-04-13 20:56:20|34644.5|34570.6|34654|34564.8|34656|34578|34642.6|34562.3|13
1649883390000|2022-04-13 20:56:30|34650|34566.7|34639.7|34567.5|34650|34572.2|34639.7|34565.3|11
1649883400000|2022-04-13 20:56:40|34640|34564.8|34643.2|34569.6|34650|34572|34637.6|34562.4|15
1649883410000|2022-04-13 20:56:50|34643.4|34570.4|34645.1|34572.9|34648.3|34573.5|34636|34567.2|12
1649883420000|2022-04-13 20:57:00|34650.3|34568.2|34669.9|34549.9|34670.5|34569.7|34649.3|34547.8|17
1649883430000|2022-04-13 20:57:10|34669.8|34549.8|34668|34548|34669.9|34557.8|34658.3|34548|14
1649883440000|2022-04-13 20:57:20|34667.5|34547.5|34667.8|34547.8|34668.5|34548.5|34667.5|34547.5|10
1649883450000|2022-04-13 20:57:30|34650.7|34565.9|34646.1|34571.3|34654.2|34571.3|34646|34563.3|10
1649883460000|2022-04-13 20:57:40|34646.6|34569.6|34671.5|34551.5|34679|34578.7|34641.1|34551.5|24
1649883470000|2022-04-13 20:57:50|34671.1|34551.1|34671.1|34551.1|34677.8|34557.8|34670.5|34550.5|27
1649883480000|2022-04-13 20:58:00|34670.9|34550.9|34669.8|34549.8|34670.9|34550.9|34669.6|34549.6|8
1649883490000|2022-04-13 20:58:10|34670.3|34550.3|34649|34574.9|34672.2|34574.9|34649|34550.3|13
1649883500000|2022-04-13 20:58:20|34652.7|34570|34661.5|34560.9|34664|34570|34652.7|34559.3|4
1649883510000|2022-04-13 20:58:30|34654.9|34572.6|34650.3|34573.8|34660.5|34573.8|34650.3|34563.5|9
1649883520000|2022-04-13 20:58:40|34642|34579|34651.7|34573.9|34667.7|34579|34642|34551.9|20
1649883530000|2022-04-13 20:58:50|34651.1|34572.8|34661.3|34566.9|34674.4|34572.8|34651.1|34560.9|13
1649883540000|2022-04-13 20:59:00|34667.8|34560.8|34654.6|34566.9|34667.8|34574|34645.3|34560.8|12
1649883550000|2022-04-13 20:59:10|34652.2|34571.6|34653.1|34568.3|34653.1|34571.6|34650.7|34568.3|16
1649883560000|2022-04-13 20:59:20|34653.7|34567.1|34659.8|34561.8|34659.8|34567.6|34652.6|34561.8|11
1649883570000|2022-04-13 20:59:30|34663.1|34558.4|34661.1|34559.2|34663.1|34560.2|34660.5|34558.3|11
1649883580000|2022-04-13 20:59:40|34661|34559.1|34661.9|34557.7|34661.9|34559.1|34660.9|34557.7|9
1649883590000|2022-04-13 20:59:50|34662.2|34559.2|34701.8|34581.8|34703.7|34583.7|34661.5|34559.2|29
1649883600000|2022-04-13 21:00:00|34691|34571|34673.4|34553.4|34691|34571|34667.3|34547.3|13
1649883610000|2022-04-13 21:00:10|34673.3|34553.3|34676|34556|34676|34556|34673.3|34553.3|3
1649883620000|2022-04-13 21:00:20|34675|34555|34675.4|34555.4|34675.4|34555.4|34675|34555|2
1649883630000|2022-04-13 21:00:30|34674.6|34554.6|34675.8|34555.8|34675.8|34555.8|34673.7|34553.7|6
1649883640000|2022-04-13 21:00:40|34677.5|34557.5|34674.7|34554.7|34677.5|34557.5|34674.7|34554.7|3
1649883650000|2022-04-13 21:00:50|34674.8|34554.8|34673.3|34553.3|34674.8|34554.8|34672.7|34552.7|6
1649883660000|2022-04-13 21:01:00|34670.8|34550.8|34674.3|34554.3|34674.3|34554.3|34669|34549|9
1649883670000|2022-04-13 21:01:10|34674.2|34554.2|34675.6|34555.6|34675.6|34555.6|34674.2|34554.2|2
1649883680000|2022-04-13 21:01:20|34673.6|34553.6|34673.6|34553.6|34673.8|34553.8|34673.5|34553.5|7
1649883690000|2022-04-13 21:01:30|34675.5|34555.5|34673.9|34553.9|34675.5|34555.5|34673.8|34553.8|3
1649883700000|2022-04-13 21:01:40|34675.3|34555.3|34675.2|34555.2|34675.3|34555.3|34675.2|34555.2|2
1649883710000|2022-04-13 21:01:50|34673.8|34553.8|34673.8|34553.8|34673.8|34553.8|34673.8|34553.8|1
1649883720000|2022-04-13 21:02:00|34673.3|34553.3|34673.7|34553.7|34673.7|34553.7|34673.3|34553.3|3
1649883730000|2022-04-13 21:02:10|34674|34554|34678.3|34558.3|34679|34559|34670.3|34550.3|9
1649883740000|2022-04-13 21:02:20|34678.1|34558.1|34678.1|34558.1|34678.1|34558.1|34678.1|34558.1|1
1649883750000|2022-04-13 21:02:30|34678|34558|34679.2|34559.2|34679.2|34559.2|34678|34558|3
1649883760000|2022-04-13 21:02:40|34677.5|34557.5|34676.3|34556.3|34677.5|34557.5|34676.3|34556.3|3
1649883790000|2022-04-13 21:03:10|34675.5|34555.5|34676.9|34556.9|34676.9|34556.9|34675.5|34555.5|4
1649883800000|2022-04-13 21:03:20|34676.7|34556.7|34676.7|34556.7|34676.7|34556.7|34676.7|34556.7|1
1649883810000|2022-04-13 21:03:30|34676.3|34556.3|34676.3|34556.3|34676.3|34556.3|34676.3|34556.3|1
1649883820000|2022-04-13 21:03:40|34676.1|34556.1|34676.1|34556.1|34676.1|34556.1|34676.1|34556.1|1
1649883840000|2022-04-13 21:04:00|34676.4|34556.4|34676.5|34556.5|34676.5|34556.5|34676.2|34556.2|3
1649883860000|2022-04-13 21:04:20|34677.3|34557.3|34679.4|34559.4|34679.4|34559.4|34677.3|34557.3|3
1649883870000|2022-04-13 21:04:30|34674.8|34554.8|34674.8|34554.8|34674.8|34554.8|34674.8|34554.8|1
1649883880000|2022-04-13 21:04:40|34674.5|34554.5|34674.5|34554.5|34674.5|34554.5|34674.5|34554.5|1
1649883890000|2022-04-13 21:04:50|34674.6|34554.6|34679|34559|34679|34559|34674.6|34554.6|3
1649883900000|2022-04-13 21:05:00|34677.7|34557.7|34679.7|34559.7|34680.4|34560.4|34668.9|34548.9|8
1649883910000|2022-04-13 21:05:10|34678.9|34558.9|34678.9|34558.9|34678.9|34558.9|34678.9|34558.9|1
1649883920000|2022-04-13 21:05:20|34677.5|34557.5|34685|34565|34685|34565|34663.4|34543.4|15
1649883930000|2022-04-13 21:05:30|34684.7|34564.7|34680.7|34560.7|34684.7|34564.7|34680.5|34560.5|9
1649883940000|2022-04-13 21:05:40|34676.1|34556.1|34656.9|34536.9|34678.6|34558.6|34656.9|34536.9|7
1649883950000|2022-04-13 21:05:50|34657.2|34537.2|34659.1|34539.1|34659.1|34539.1|34657.2|34537.2|2
1649883960000|2022-04-13 21:06:00|34659.2|34539.2|34658.3|34538.3|34659.2|34539.2|34657.6|34537.6|9
1649883970000|2022-04-13 21:06:10|34658.4|34538.4|34662.5|34542.5|34662.5|34542.5|34657.7|34537.7|4
1649883980000|2022-04-13 21:06:20|34660.5|34540.5|34661.6|34541.6|34661.6|34541.6|34660.5|34540.5|7
1649883990000|2022-04-13 21:06:30|34662.3|34542.3|34661.1|34541.1|34662.9|34542.9|34661.1|34541.1|5
1649884000000|2022-04-13 21:06:40|34661.5|34541.5|34661.5|34541.5|34661.5|34541.5|34661.5|34541.5|1
1649884010000|2022-04-13 21:06:50|34661.9|34541.9|34661.9|34541.9|34661.9|34541.9|34661.9|34541.9|1
1649884020000|2022-04-13 21:07:00|34665.9|34545.9|34661.4|34541.4|34666.9|34546.9|34661.4|34541.4|9
1649884030000|2022-04-13 21:07:10|34658.9|34538.9|34659.6|34539.6|34660.2|34540.2|34656.6|34536.6|8
1649884040000|2022-04-13 21:07:20|34658.3|34538.3|34656.6|34536.6|34660.8|34540.8|34656.6|34536.6|12
1649884050000|2022-04-13 21:07:30|34657.8|34537.8|34657.7|34537.7|34657.8|34537.8|34657.7|34537.7|2
1649884060000|2022-04-13 21:07:40|34657.2|34537.2|34661.8|34541.8|34662|34542|34657.2|34537.2|7
1649884070000|2022-04-13 21:07:50|34661.7|34541.7|34657.9|34537.9|34661.7|34541.7|34657.9|34537.9|4
1649884080000|2022-04-13 21:08:00|34658.4|34538.4|34661.6|34541.6|34661.6|34541.6|34658.4|34538.4|5
1649884090000|2022-04-13 21:08:10|34658.8|34538.8|34659.3|34539.3|34661.3|34541.3|34658.4|34538.4|5
1649884100000|2022-04-13 21:08:20|34657.5|34537.5|34657.9|34537.9|34658.5|34538.5|34656.7|34536.7|5
1649884110000|2022-04-13 21:08:30|34657.5|34537.5|34659|34539|34660.9|34540.9|34657.5|34537.5|7
1649884120000|2022-04-13 21:08:40|34658.9|34538.9|34659.5|34539.5|34659.9|34539.9|34658.1|34538.1|5
1649884130000|2022-04-13 21:08:50|34660.9|34540.9|34660.9|34540.9|34660.9|34540.9|34660.9|34540.9|1
1649884140000|2022-04-13 21:09:00|34661.3|34541.3|34658.7|34538.7|34661.3|34541.3|34658.4|34538.4|5
1649884150000|2022-04-13 21:09:10|34658.6|34538.6|34659.3|34539.3|34659.3|34539.3|34658.6|34538.6|2
1649884160000|2022-04-13 21:09:20|34659.1|34539.1|34660.2|34540.2|34661.6|34541.6|34659.1|34539.1|8
1649884180000|2022-04-13 21:09:40|34658.6|34538.6|34661.6|34541.6|34661.6|34541.6|34657.8|34537.8|6
1649884190000|2022-04-13 21:09:50|34661.5|34541.5|34660.2|34540.2|34661.5|34541.5|34660.2|34540.2|2
1649884200000|2022-04-13 21:10:00|34651.3|34531.3|34651.3|34531.3|34651.3|34531.3|34651.3|34531.3|1
1649884210000|2022-04-13 21:10:10|34656.1|34536.1|34659|34539|34659|34539|34653.7|34533.7|3
1649884220000|2022-04-13 21:10:20|34661.1|34541.1|34661.4|34541.4|34662.5|34542.5|34660.4|34540.4|11
1649884230000|2022-04-13 21:10:30|34662|34542|34651.1|34531.1|34664.4|34544.4|34651.1|34531.1|13
1649884240000|2022-04-13 21:10:40|34657.2|34537.2|34663.7|34543.7|34663.7|34543.7|34657.1|34537.1|13
1649884250000|2022-04-13 21:10:50|34663.6|34543.6|34653.6|34533.6|34663.7|34543.7|34652.5|34532.5|13
1649884260000|2022-04-13 21:11:00|34652.4|34532.4|34656|34536|34656|34536|34652.4|34532.4|5
1649884270000|2022-04-13 21:11:10|34656.4|34536.4|34665.1|34545.1|34665.1|34545.1|34654|34534|12
1649884280000|2022-04-13 21:11:20|34665|34545|34652.1|34532.1|34665|34545|34651.1|34531.1|10
1649884290000|2022-04-13 21:11:30|34653.4|34533.4|34661.5|34541.5|34663.1|34543.1|34653.4|34533.4|10
1649884300000|2022-04-13 21:11:40|34662.3|34542.3|34674.6|34554.6|34683|34563|34654.2|34534.2|12
1649884310000|2022-04-13 21:11:50|34670.6|34550.6|34662.6|34542.6|34670.8|34550.8|34659.9|34539.9|19
1649884320000|2022-04-13 21:12:00|34661.7|34541.7|34667.4|34547.4|34668.2|34548.2|34660.1|34540.1|18
1649884330000|2022-04-13 21:12:10|34664.5|34544.5|34668|34548|34669.3|34549.3|34664.5|34544.5|20
1649884340000|2022-04-13 21:12:20|34667.9|34547.9|34679.8|34559.8|34680.5|34560.5|34667.9|34547.9|15
1649884350000|2022-04-13 21:12:30|34679.9|34559.9|34688.4|34568.4|34688.4|34568.4|34679.8|34559.8|17
1649884360000|2022-04-13 21:12:40|34688.3|34568.3|34691.7|34571.7|34691.7|34571.7|34671.8|34551.8|22
1649884370000|2022-04-13 21:12:50|34691.4|34571.4|34682.5|34562.5|34691.4|34571.4|34678.8|34558.8|16
1649884380000|2022-04-13 21:13:00|34683.4|34563.4|34677|34557|34683.4|34563.4|34668.5|34548.5|14
1649884390000|2022-04-13 21:13:10|34677.1|34557.1|34681.6|34561.6|34682.4|34562.4|34670.4|34550.4|15
1649884400000|2022-04-13 21:13:20|34681|34561|34680.3|34560.3|34693.2|34573.2|34667.9|34547.9|16
1649884410000|2022-04-13 21:13:30|34683.5|34563.5|34685.1|34565.1|34685.6|34565.6|34683.5|34563.5|7
1649884420000|2022-04-13 21:13:40|34676.1|34556.1|34665.6|34545.6|34676.1|34556.1|34656.3|34536.3|14
1649884430000|2022-04-13 21:13:50|34664.2|34544.2|34658|34538|34670.4|34550.4|34658|34538|16
1649884440000|2022-04-13 21:14:00|34664.9|34544.9|34662.6|34542.6|34669.9|34549.9|34658.9|34538.9|11
1649884450000|2022-04-13 21:14:10|34665.7|34545.7|34683.4|34563.4|34683.4|34563.4|34665.7|34545.7|8
1649884460000|2022-04-13 21:14:20|34683.5|34563.5|34684.3|34564.3|34684.3|34564.3|34676|34556|6
1649884470000|2022-04-13 21:14:30|34686.2|34566.2|34649.5|34529.5|34686.2|34566.2|34649.5|34529.5|8
1649884480000|2022-04-13 21:14:40|34658.1|34538.1|34671.9|34551.9|34678.4|34558.4|34658.1|34538.1|8
1649884490000|2022-04-13 21:14:50|34672.9|34552.9|34667.2|34547.2|34674.6|34554.6|34660.5|34540.5|10
1649884500000|2022-04-13 21:15:00|34681.4|34561.4|34680.7|34560.7|34685.8|34565.8|34679.6|34559.6|19
1649884510000|2022-04-13 21:15:10|34679.4|34559.4|34681.2|34561.2|34685|34565|34679.4|34559.4|15
1649884520000|2022-04-13 21:15:20|34680.9|34560.9|34678.4|34558.4|34682.7|34562.7|34676.8|34556.8|17
1649884530000|2022-04-13 21:15:30|34683.7|34563.7|34660.3|34540.3|34683.7|34563.7|34660.3|34540.3|19
1649884540000|2022-04-13 21:15:40|34665.9|34545.9|34669.5|34549.5|34671.2|34551.2|34664.7|34544.7|19
1649884550000|2022-04-13 21:15:50|34668.9|34548.9|34664.5|34544.5|34668.9|34548.9|34663.3|34543.3|14
1649884560000|2022-04-13 21:16:00|34684.1|34564.1|34687|34567|34687.3|34567.3|34684.1|34564.1|8
1649884570000|2022-04-13 21:16:10|34678.1|34558.1|34686.7|34566.7|34686.7|34566.7|34678.1|34558.1|5
1649884580000|2022-04-13 21:16:20|34668.7|34548.7|34664.2|34544.2|34674|34554|34658.7|34538.7|13
1649884590000|2022-04-13 21:16:30|34664|34544|34664.4|34544.4|34666|34546|34655.4|34535.4|18
1649884600000|2022-04-13 21:16:40|34663.8|34543.8|34659.6|34539.6|34667.7|34547.7|34658.2|34538.2|8
1649884610000|2022-04-13 21:16:50|34662.8|34542.8|34680.5|34560.5|34683.3|34563.3|34658.8|34538.8|8
1649884620000|2022-04-13 21:17:00|34682.3|34562.3|34689.3|34569.3|34689.3|34569.3|34681.5|34561.5|10
1649884630000|2022-04-13 21:17:10|34688.9|34568.9|34684|34564|34688.9|34568.9|34683.5|34563.5|7
1649884640000|2022-04-13 21:17:20|34660.1|34540.1|34663.9|34543.9|34667.1|34547.1|34658.6|34538.6|10
1649884650000|2022-04-13 21:17:30|34662.6|34542.6|34661.6|34541.6|34670.5|34550.5|34660.3|34540.3|8
1649884660000|2022-04-13 21:17:40|34659.1|34539.1|34666.4|34546.4|34666.4|34546.4|34659.1|34539.1|7
1649884670000|2022-04-13 21:17:50|34678.7|34558.7|34680.3|34560.3|34681|34561|34678.7|34558.7|3
1649884680000|2022-04-13 21:18:00|34681|34561|34684.1|34564.1|34684.1|34564.1|34676.7|34556.7|8
1649884690000|2022-04-13 21:18:10|34686.9|34566.9|34664.2|34544.2|34687|34567|34660|34540|7
1649884700000|2022-04-13 21:18:20|34664.4|34544.4|34659.4|34539.4|34664.4|34544.4|34654.1|34534.1|6
1649884710000|2022-04-13 21:18:30|34659.1|34539.1|34659.4|34539.4|34660.3|34540.3|34654.4|34534.4|11
1649884720000|2022-04-13 21:18:40|34656.8|34536.8|34681.4|34561.4|34681.4|34561.4|34656.8|34536.8|7
1649884730000|2022-04-13 21:18:50|34687.1|34567.1|34684.7|34564.7|34687.1|34567.1|34684.7|34564.7|6
1649884740000|2022-04-13 21:19:00|34674|34554|34668.6|34548.6|34675.8|34555.8|34665.4|34545.4|7
1649884750000|2022-04-13 21:19:10|34662.9|34542.9|34670.2|34550.2|34670.2|34550.2|34661.7|34541.7|7
1649884760000|2022-04-13 21:19:20|34668.1|34548.1|34669.2|34549.2|34669.2|34549.2|34665|34545|4
1649884770000|2022-04-13 21:19:30|34652.3|34532.3|34660.7|34540.7|34663.4|34543.4|34652.3|34532.3|10
1649884780000|2022-04-13 21:19:40|34683.7|34563.7|34683.8|34563.8|34688.8|34568.8|34683.7|34563.7|4
1649884790000|2022-04-13 21:19:50|34658.3|34538.3|34665.7|34545.7|34665.7|34545.7|34658.3|34538.3|2
1649884800000|2022-04-13 21:20:00|34671.6|34551.6|34666.4|34546.4|34683.6|34563.6|34664.7|34544.7|6
1649884810000|2022-04-13 21:20:10|34665.4|34545.4|34664.2|34544.2|34665.5|34545.5|34662.7|34542.7|5
1649884820000|2022-04-13 21:20:20|34661.8|34541.8|34664.7|34544.7|34664.7|34544.7|34661.8|34541.8|2
1649884830000|2022-04-13 21:20:30|34661.4|34541.4|34680.6|34560.6|34680.6|34560.6|34661.4|34541.4|3
1649884840000|2022-04-13 21:20:40|34686.3|34566.3|34683.5|34563.5|34686.3|34566.3|34683.5|34563.5|4
1649884850000|2022-04-13 21:20:50|34683.3|34563.3|34679.6|34559.6|34683.3|34563.3|34661.5|34541.5|6
1649884860000|2022-04-13 21:21:00|34661.9|34541.9|34674.2|34554.2|34677.1|34557.1|34657.5|34537.5|7
1649884870000|2022-04-13 21:21:10|34669.7|34549.7|34671.5|34551.5|34671.5|34551.5|34666.4|34546.4|5
1649884880000|2022-04-13 21:21:20|34673.6|34553.6|34663.2|34543.2|34673.6|34553.6|34663.2|34543.2|3
1649884890000|2022-04-13 21:21:30|34678.3|34558.3|34680.4|34560.4|34680.4|34560.4|34678.3|34558.3|2
1649884900000|2022-04-13 21:21:40|34658.3|34538.3|34671.5|34551.5|34671.5|34551.5|34658.3|34538.3|3
1649884910000|2022-04-13 21:21:50|34680.4|34560.4|34670.2|34550.2|34680.4|34560.4|34661.3|34541.3|4
1649884920000|2022-04-13 21:22:00|34674.1|34554.1|34667.7|34547.7|34674.1|34554.1|34665.2|34545.2|3
1649884930000|2022-04-13 21:22:10|34661.4|34541.4|34667.3|34547.3|34667.3|34547.3|34661.4|34541.4|3
1649884940000|2022-04-13 21:22:20|34664.6|34544.6|34697.8|34577.8|34697.8|34577.8|34663.2|34543.2|5
1649884950000|2022-04-13 21:22:30|34689.7|34569.7|34692|34572|34695.9|34575.9|34689.7|34569.7|3
1649884960000|2022-04-13 21:22:40|34688.1|34568.1|34674.1|34554.1|34692|34572|34668.6|34548.6|5
1649884970000|2022-04-13 21:22:50|34676.1|34556.1|34663.2|34543.2|34676.1|34556.1|34662.6|34542.6|5
1649884980000|2022-04-13 21:23:00|34671.9|34551.9|34656.7|34536.7|34674.1|34554.1|34650.4|34530.4|12
1649884990000|2022-04-13 21:23:10|34660.9|34540.9|34663.2|34543.2|34663.2|34543.2|34660.9|34540.9|4
1649885000000|2022-04-13 21:23:20|34695.1|34575.1|34689|34569|34695.1|34575.1|34687|34567|4
1649885010000|2022-04-13 21:23:30|34687.2|34567.2|34676|34556|34695.2|34575.2|34670.3|34550.3|7
1649885020000|2022-04-13 21:23:40|34663.5|34543.5|34657.2|34537.2|34669.4|34549.4|34651.5|34531.5|6
1649885030000|2022-04-13 21:23:50|34658.2|34538.2|34661.4|34541.4|34661.7|34541.7|34658.2|34538.2|4
1649885040000|2022-04-13 21:24:00|34659.3|34539.3|34660|34540|34668.1|34548.1|34655.4|34535.4|10
1649885050000|2022-04-13 21:24:10|34659.7|34539.7|34690.6|34570.6|34695.2|34575.2|34659.7|34539.7|5
1649885060000|2022-04-13 21:24:20|34665.7|34545.7|34673.3|34553.3|34676.4|34556.4|34665.7|34545.7|7
1649885070000|2022-04-13 21:24:30|34683.9|34563.9|34683.9|34563.9|34684|34564|34683.3|34563.3|7
1649885080000|2022-04-13 21:24:40|34667.5|34547.5|34664|34544|34667.5|34547.5|34647.2|34527.2|9
1649885090000|2022-04-13 21:24:50|34662.3|34542.3|34664.4|34544.4|34664.4|34544.4|34660.2|34540.2|8
1649885100000|2022-04-13 21:25:00|34672.5|34552.5|34673|34553|34675.1|34555.1|34670.9|34550.9|8
1649885110000|2022-04-13 21:25:10|34671.3|34551.3|34665.9|34545.9|34671.3|34551.3|34662.2|34542.2|5
1649885120000|2022-04-13 21:25:20|34660.9|34540.9|34662.3|34542.3|34662.3|34542.3|34659.9|34539.9|3
1649885130000|2022-04-13 21:25:30|34673.4|34553.4|34666.3|34546.3|34679.2|34559.2|34659.9|34539.9|6
1649885140000|2022-04-13 21:25:40|34670.6|34550.6|34654.7|34534.7|34670.6|34550.6|34651.3|34531.3|6
1649885150000|2022-04-13 21:25:50|34658.5|34538.5|34658.6|34538.6|34658.6|34538.6|34655.4|34535.4|3
1649885160000|2022-04-13 21:26:00|34658.5|34538.5|34675.1|34555.1|34675.1|34555.1|34656.3|34536.3|6
1649885170000|2022-04-13 21:26:10|34677|34557|34677.3|34557.3|34678.3|34558.3|34677|34557|4
1649885180000|2022-04-13 21:26:20|34677.5|34557.5|34676.8|34556.8|34677.5|34557.5|34676.8|34556.8|2
1649885190000|2022-04-13 21:26:30|34677.1|34557.1|34671.8|34551.8|34677.1|34557.1|34665.2|34545.2|8
1649885200000|2022-04-13 21:26:40|34671.9|34551.9|34657.7|34537.7|34671.9|34551.9|34650.7|34530.7|7
1649885210000|2022-04-13 21:26:50|34656.2|34536.2|34659.1|34539.1|34659.1|34539.1|34656.2|34536.2|2
1649885220000|2022-04-13 21:27:00|34673.1|34553.1|34683.9|34563.9|34686.1|34566.1|34673.1|34553.1|8
1649885230000|2022-04-13 21:27:10|34683.8|34563.8|34675.4|34555.4|34683.8|34563.8|34665.6|34545.6|5
1649885240000|2022-04-13 21:27:20|34675.6|34555.6|34666.1|34546.1|34675.7|34555.7|34666.1|34546.1|8
1649885250000|2022-04-13 21:27:30|34673|34553|34675.4|34555.4|34676.5|34556.5|34672.8|34552.8|6
1649885260000|2022-04-13 21:27:40|34675.5|34555.5|34668.4|34548.4|34675.6|34555.6|34664.5|34544.5|7
1649885270000|2022-04-13 21:27:50|34671.2|34551.2|34670.1|34550.1|34671.2|34551.2|34670.1|34550.1|2
1649885280000|2022-04-13 21:28:00|34678.1|34558.1|34670.3|34550.3|34678.1|34558.1|34658.3|34538.3|4
1649885290000|2022-04-13 21:28:10|34678.3|34558.3|34678.4|34558.4|34678.4|34558.4|34678.3|34558.3|2
1649885300000|2022-04-13 21:28:20|34671|34551|34669.5|34549.5|34672.8|34552.8|34663.5|34543.5|4
1649885310000|2022-04-13 21:28:30|34669.6|34549.6|34666.7|34546.7|34669.6|34549.6|34661.9|34541.9|5
1649885320000|2022-04-13 21:28:40|34664.3|34544.3|34665.1|34545.1|34666.5|34546.5|34662|34542|6
1649885330000|2022-04-13 21:28:50|34678.8|34558.8|34678.8|34558.8|34680.5|34560.5|34678.8|34558.8|3
1649885340000|2022-04-13 21:29:00|34678.6|34558.6|34679.8|34559.8|34680.3|34560.3|34665.8|34545.8|10
1649885350000|2022-04-13 21:29:10|34679.5|34559.5|34674.9|34554.9|34679.5|34559.5|34669.1|34549.1|3
1649885360000|2022-04-13 21:29:20|34669.1|34549.1|34665.6|34545.6|34669.1|34549.1|34662.2|34542.2|4
1649885370000|2022-04-13 21:29:30|34669.4|34549.4|34666.4|34546.4|34669.4|34549.4|34664.4|34544.4|6
1649885380000|2022-04-13 21:29:40|34667.7|34547.7|34680.7|34560.7|34680.8|34560.8|34667.7|34547.7|3
1649885390000|2022-04-13 21:29:50|34658.3|34538.3|34671.7|34551.7|34671.8|34551.8|34658.3|34538.3|4
1649885400000|2022-04-13 21:30:00|34671.3|34551.3|34680|34560|34687|34567|34669.3|34549.3|26
1649885410000|2022-04-13 21:30:10|34685.1|34565.1|34692.6|34572.6|34692.6|34572.6|34671.1|34551.1|15
1649885420000|2022-04-13 21:30:20|34702.7|34582.7|34692.6|34572.6|34702.7|34582.7|34692.6|34572.6|5
1649885430000|2022-04-13 21:30:30|34699.7|34579.7|34678.1|34558.1|34699.7|34579.7|34671.8|34551.8|6
1649885440000|2022-04-13 21:30:40|34678.2|34558.2|34695.8|34575.8|34697.8|34577.8|34678.1|34558.1|8
1649885450000|2022-04-13 21:30:50|34692.7|34572.7|34694.5|34574.5|34697.9|34577.9|34692.7|34572.7|5
1649885460000|2022-04-13 21:31:00|34700.1|34580.1|34678.4|34558.4|34700.1|34580.1|34665.9|34545.9|15
1649885470000|2022-04-13 21:31:10|34680.1|34560.1|34679.5|34559.5|34683.2|34563.2|34676.7|34556.7|7
1649885480000|2022-04-13 21:31:20|34678.1|34558.1|34678.1|34558.1|34690.7|34570.7|34666.8|34546.8|13
1649885490000|2022-04-13 21:31:30|34676.2|34556.2|34687.1|34570.6|34695.1|34575.1|34676.2|34556.2|9
1649885500000|2022-04-13 21:31:40|34697.7|34577.7|34676.8|34556.8|34697.7|34577.7|34666.8|34546.8|5
1649885510000|2022-04-13 21:31:50|34674.5|34570.6|34692.7|34572.7|34697.9|34577.9|34674.5|34570.6|7
1649885520000|2022-04-13 21:32:00|34675.3|34555.3|34669.9|34549.9|34678.1|34558.1|34662.8|34542.8|9
1649885530000|2022-04-13 21:32:10|34666.6|34546.6|34675|34555|34675|34555|34666.6|34546.6|7
1649885540000|2022-04-13 21:32:20|34675.5|34555.5|34670.9|34550.9|34675.5|34555.5|34667.3|34547.3|16
1649885550000|2022-04-13 21:32:30|34692.7|34572.7|34692.4|34572.4|34697.5|34577.5|34686.4|34570.6|16
1649885560000|2022-04-13 21:32:40|34693.1|34573.1|34691.1|34571.5|34695|34575|34690.7|34570.7|8
1649885570000|2022-04-13 21:32:50|34686.9|34571.4|34643.1|34523.1|34698.1|34578.1|34638.7|34518.7|8
1649885580000|2022-04-13 21:33:00|34659.7|34539.7|34652.7|34532.7|34659.7|34539.7|34642.7|34522.7|9
1649885590000|2022-04-13 21:33:10|34658|34538|34671.6|34551.6|34671.6|34551.6|34652.7|34532.7|15
1649885600000|2022-04-13 21:33:20|34670.7|34550.7|34682|34562|34683.3|34563.3|34670.7|34550.7|5
1649885610000|2022-04-13 21:33:30|34683|34563|34677.3|34557.3|34683|34563|34666.3|34546.3|9
1649885620000|2022-04-13 21:33:40|34675.2|34555.2|34688.7|34568.7|34688.7|34568.7|34675.2|34555.2|3
1649885630000|2022-04-13 21:33:50|34670.6|34550.6|34676.8|34556.8|34676.8|34556.8|34669.6|34549.6|5
1649885640000|2022-04-13 21:34:00|34652.6|34532.6|34667|34547|34677.6|34557.6|34652.6|34532.6|11
1649885650000|2022-04-13 21:34:10|34670.4|34550.4|34671.2|34551.2|34674.2|34554.2|34670.4|34550.4|12
1649885660000|2022-04-13 21:34:20|34674|34554|34674.7|34554.7|34676.3|34556.3|34672.1|34552.1|7
1649885670000|2022-04-13 21:34:30|34686|34566|34674.7|34554.7|34686.4|34566.4|34666.1|34546.1|6
1649885680000|2022-04-13 21:34:40|34677.3|34557.3|34669.2|34549.2|34677.5|34557.5|34664.7|34544.7|6
1649885690000|2022-04-13 21:34:50|34663.5|34543.5|34664|34544|34668.8|34548.8|34663.5|34543.5|5
1649885700000|2022-04-13 21:35:00|34646.2|34526.2|34657.9|34537.9|34663|34543|34646.2|34526.2|6
1649885710000|2022-04-13 21:35:10|34654.6|34534.6|34675|34555|34676.4|34556.4|34654.6|34534.6|8
1649885720000|2022-04-13 21:35:20|34674.8|34554.8|34671.1|34551.1|34674.8|34554.8|34665.2|34545.2|9
1649885730000|2022-04-13 21:35:30|34685.7|34565.7|34682.6|34562.6|34685.7|34565.7|34682.5|34562.5|6
1649885740000|2022-04-13 21:35:40|34684.8|34564.8|34672.1|34552.1|34684.8|34564.8|34663.9|34543.9|5
1649885750000|2022-04-13 21:35:50|34675.3|34555.3|34674.2|34554.2|34675.9|34555.9|34674.1|34554.1|6
1649885760000|2022-04-13 21:36:00|34665.3|34545.3|34677.7|34557.7|34678.2|34558.2|34665.3|34545.3|5
1649885770000|2022-04-13 21:36:10|34677.4|34557.4|34674.7|34554.7|34677.4|34557.4|34658.3|34538.3|10
1649885780000|2022-04-13 21:36:20|34671.1|34551.1|34669.5|34549.5|34674.7|34554.7|34669.5|34549.5|6
1649885790000|2022-04-13 21:36:30|34669.6|34549.6|34669.4|34549.4|34674.7|34554.7|34667.3|34547.3|8
1649885800000|2022-04-13 21:36:40|34654.1|34534.1|34669.8|34549.8|34669.8|34549.8|34654.1|34534.1|6
1649885810000|2022-04-13 21:36:50|34668.1|34548.1|34672.4|34552.4|34672.9|34552.9|34668.1|34548.1|5
1649885820000|2022-04-13 21:37:00|34672.3|34552.3|34675.5|34555.5|34677.8|34557.8|34656.3|34536.3|8
1649885830000|2022-04-13 21:37:10|34672.8|34552.8|34692.6|34572.6|34696.2|34576.2|34672.7|34552.7|6
1649885840000|2022-04-13 21:37:20|34662.4|34542.4|34673.3|34553.3|34673.3|34553.3|34662.4|34542.4|7
1649885850000|2022-04-13 21:37:30|34671.6|34551.6|34671.1|34551.1|34671.6|34551.6|34663|34543|7
1649885860000|2022-04-13 21:37:40|34671.2|34551.2|34672.6|34552.6|34672.6|34552.6|34663.9|34543.9|8
1649885870000|2022-04-13 21:37:50|34673.6|34553.6|34668.2|34548.2|34673.6|34553.6|34663.6|34543.6|9
1649885880000|2022-04-13 21:38:00|34664.8|34544.8|34689.8|34571|34696|34576|34664.8|34544.8|7
1649885890000|2022-04-13 21:38:10|34683.5|34574.6|34692.5|34572.5|34694.6|34574.6|34683.5|34571|5
1649885900000|2022-04-13 21:38:20|34694.6|34574.6|34672.1|34552.1|34694.6|34574.6|34653.6|34533.6|8
1649885910000|2022-04-13 21:38:30|34671.5|34551.5|34674.8|34554.8|34674.8|34554.8|34668.6|34548.6|6
1649885920000|2022-04-13 21:38:40|34659.9|34539.9|34660.9|34540.9|34665.1|34545.1|34658.1|34538.1|4
1649885930000|2022-04-13 21:38:50|34666|34546|34686.6|34571.5|34690.7|34571.5|34666|34546|6
1649885940000|2022-04-13 21:39:00|34694.8|34574.8|34672.6|34552.6|34694.8|34574.8|34657.4|34537.4|3
1649885950000|2022-04-13 21:39:10|34677.4|34557.4|34683.9|34563.9|34692.6|34572.6|34674.1|34554.1|7
1649885960000|2022-04-13 21:39:20|34683.8|34563.8|34667.4|34547.4|34683.8|34563.8|34663.7|34543.7|10
1649885970000|2022-04-13 21:39:30|34673.9|34553.9|34673.7|34553.7|34675.4|34555.4|34671.5|34551.5|12
1649885980000|2022-04-13 21:39:40|34673.9|34553.9|34665.9|34545.9|34673.9|34553.9|34665.8|34545.8|6
1649885990000|2022-04-13 21:39:50|34674.2|34554.2|34689.5|34572.3|34689.5|34572.3|34674.2|34554.2|2
1649886000000|2022-04-13 21:40:00|34683.1|34575.2|34683.4|34563.4|34695.2|34575.2|34683.1|34563.4|7
1649886010000|2022-04-13 21:40:10|34674.3|34573.8|34674|34574.1|34674.3|34574.1|34674|34573.8|4
1649886020000|2022-04-13 21:40:20|34657.1|34537.1|34672.6|34552.6|34672.6|34552.6|34657.1|34537.1|7
1649886030000|2022-04-13 21:40:30|34673|34553|34672.5|34552.5|34673.1|34553.1|34667.2|34547.2|7
1649886040000|2022-04-13 21:40:40|34669.2|34549.2|34690.8|34570.8|34690.8|34570.8|34669.2|34549.2|5
1649886050000|2022-04-13 21:40:50|34685.9|34565.9|34685.9|34565.9|34690.6|34570.6|34683.9|34564.6|7
1649886060000|2022-04-13 21:41:00|34684.3|34564.4|34669.5|34563.8|34684.3|34564.4|34660.6|34540.6|8
1649886070000|2022-04-13 21:41:10|34667.3|34563.6|34670.3|34550.3|34670.3|34563.6|34662.6|34542.6|6
1649886080000|2022-04-13 21:41:20|34671.5|34551.5|34663.8|34543.8|34671.6|34551.6|34659.1|34539.1|7
1649886090000|2022-04-13 21:41:30|34660.5|34540.5|34663|34543|34665.2|34545.2|34660.5|34540.5|8
1649886100000|2022-04-13 21:41:40|34677.4|34557.4|34679.9|34560.3|34679.9|34560.3|34677.4|34557.4|6
1649886110000|2022-04-13 21:41:50|34679.7|34560.5|34665.4|34545.4|34679.7|34560.5|34657.1|34537.1|4
1649886120000|2022-04-13 21:42:00|34663|34543|34664.8|34544.8|34668.7|34548.7|34662.1|34542.1|5
1649886130000|2022-04-13 21:42:10|34653|34533|34658.2|34538.2|34665.3|34545.3|34652.1|34532.1|7
1649886140000|2022-04-13 21:42:20|34661.1|34541.1|34667.9|34547.9|34671.6|34551.6|34661.1|34541.1|9
1649886150000|2022-04-13 21:42:30|34667.2|34547.2|34682.4|34562.4|34684.9|34564.9|34667.1|34547.1|5
1649886160000|2022-04-13 21:42:40|34684.1|34564.1|34669.1|34549.1|34684.1|34564.1|34660.7|34540.7|7
1649886170000|2022-04-13 21:42:50|34691.5|34571.5|34684.1|34564.1|34691.5|34571.5|34680.4|34560.4|8
1649886180000|2022-04-13 21:43:00|34674.6|34554.6|34670.3|34550.3|34674.6|34554.6|34653.9|34533.9|8
1649886190000|2022-04-13 21:43:10|34673.8|34553.8|34673.9|34553.9|34676.3|34556.3|34672.5|34552.5|19
1649886200000|2022-04-13 21:43:20|34674.8|34554.8|34673.4|34553.4|34676.2|34556.2|34672.2|34552.2|12
1649886210000|2022-04-13 21:43:30|34684.5|34564.5|34675.9|34555.9|34684.5|34564.5|34655.9|34535.9|7
1649886220000|2022-04-13 21:43:40|34676|34556|34671|34551|34679.3|34559.3|34669.4|34549.4|12
1649886230000|2022-04-13 21:43:50|34674.6|34554.6|34665.5|34545.5|34675.1|34555.1|34664|34544|10
1649886240000|2022-04-13 21:44:00|34667.9|34547.9|34673.2|34553.2|34673.2|34553.2|34659.8|34539.8|9
1649886250000|2022-04-13 21:44:10|34672.1|34552.1|34665.6|34545.6|34677.3|34557.3|34665.6|34545.6|6
1649886260000|2022-04-13 21:44:20|34669|34549|34677.4|34557.4|34677.4|34557.4|34667.7|34547.7|5
1649886270000|2022-04-13 21:44:30|34679|34559|34669.9|34549.9|34680.6|34560.6|34668|34548|7
1649886280000|2022-04-13 21:44:40|34669.2|34551.6|34685.7|34565.7|34685.7|34565.7|34669.1|34551.6|5
1649886290000|2022-04-13 21:44:50|34673.2|34553.2|34670.1|34550.1|34676.6|34556.6|34664.7|34544.7|6
1649886300000|2022-04-13 21:45:00|34670|34550|34671.1|34551.1|34671.1|34551.1|34664.1|34544.1|9
1649886310000|2022-04-13 21:45:10|34672.3|34552.3|34668.5|34548.5|34672.3|34552.3|34666.5|34546.5|6
1649886320000|2022-04-13 21:45:20|34690.5|34570.5|34687.7|34567.7|34690.5|34570.5|34683|34563|5
1649886330000|2022-04-13 21:45:30|34656.8|34536.8|34682.9|34562.9|34685.1|34565.1|34656.8|34536.8|16
1649886340000|2022-04-13 21:45:40|34682|34562|34682.7|34562.7|34685.2|34565.2|34679.9|34559.9|15
1649886350000|2022-04-13 21:45:50|34670|34550|34679.3|34559.3|34680.4|34560.4|34670|34550|20
1649886360000|2022-04-13 21:46:00|34679.2|34559.2|34684.6|34568.4|34685.3|34569.6|34678.3|34558.3|18
1649886370000|2022-04-13 21:46:10|34668.9|34548.9|34681|34561|34681.3|34561.3|34668.9|34548.9|19
1649886380000|2022-04-13 21:46:20|34678.8|34558.8|34685.9|34565.9|34686.6|34566.6|34674.9|34554.9|21
1649886390000|2022-04-13 21:46:30|34663.5|34543.5|34690.3|34582.2|34693.8|34582.2|34663.5|34543.5|19
1649886400000|2022-04-13 21:46:40|34687.6|34581.4|34683.3|34580.9|34694.5|34582.3|34683.2|34580.8|18
1649886410000|2022-04-13 21:46:50|34684.2|34581.6|34690.3|34581.5|34694.4|34582.3|34683.1|34580.8|19
1649886420000|2022-04-13 21:47:00|34668.5|34548.5|34686.9|34566.9|34698.4|34582|34664.7|34544.7|20
1649886430000|2022-04-13 21:47:10|34683.5|34563.5|34674.3|34554.3|34684.9|34564.9|34671.7|34551.7|19
1649886440000|2022-04-13 21:47:20|34674.2|34554.2|34683.7|34563.7|34683.7|34563.7|34674.2|34554.2|21
1649886450000|2022-04-13 21:47:30|34684|34564|34670.4|34550.4|34684.3|34564.3|34667.8|34547.8|17
1649886460000|2022-04-13 21:47:40|34672.3|34552.3|34671|34551|34672.9|34552.9|34667.3|34547.3|15
1649886470000|2022-04-13 21:47:50|34672.5|34552.5|34672.7|34552.7|34672.7|34552.7|34672.5|34552.5|2
1649886480000|2022-04-13 21:48:00|34671.9|34551.9|34685.4|34565.4|34685.4|34565.4|34669.7|34549.7|9
1649886490000|2022-04-13 21:48:10|34686.2|34566.2|34677.7|34557.7|34686.2|34566.2|34667.3|34547.3|8
1649886500000|2022-04-13 21:48:20|34676.4|34556.4|34672.5|34552.5|34676.4|34556.4|34670.3|34550.3|9
1649886510000|2022-04-13 21:48:30|34675.8|34555.8|34672.5|34552.5|34675.8|34555.8|34665.2|34545.2|22
1649886520000|2022-04-13 21:48:40|34672.9|34552.9|34671.7|34551.7|34672.9|34552.9|34669.6|34549.6|22
1649886530000|2022-04-13 21:48:50|34673.4|34553.4|34674.9|34554.9|34675.5|34555.5|34672.3|34552.3|19
1649886540000|2022-04-13 21:49:00|34674.2|34554.2|34678.6|34558.6|34686.9|34566.9|34671.7|34551.7|21
1649886550000|2022-04-13 21:49:10|34679.2|34559.2|34683.8|34565.8|34687.1|34567.1|34669.6|34549.6|25
1649886560000|2022-04-13 21:49:20|34684.4|34566.6|34661.1|34541.1|34684.6|34566.8|34639|34519|19
1649886570000|2022-04-13 21:49:30|34652.6|34532.6|34663.5|34543.5|34668.4|34548.4|34652.6|34532.6|10
1649886580000|2022-04-13 21:49:40|34661.2|34541.2|34661.3|34541.3|34666.9|34546.9|34659.8|34539.8|11
1649886590000|2022-04-13 21:49:50|34658.7|34538.7|34679.9|34559.9|34679.9|34559.9|34657.5|34537.5|6
1649886600000|2022-04-13 21:50:00|34679|34559|34685.5|34565.5|34685.5|34565.5|34679|34559|5
1649886610000|2022-04-13 21:50:10|34686.8|34566.8|34674.6|34554.6|34688.5|34568.5|34666.9|34546.9|10
1649886620000|2022-04-13 21:50:20|34672|34552|34676.1|34556.1|34676.1|34556.1|34668.6|34548.6|4
1649886630000|2022-04-13 21:50:30|34676.4|34556.4|34677|34557|34677.9|34557.9|34671.4|34551.4|10
1649886640000|2022-04-13 21:50:40|34677.7|34557.7|34674.4|34554.4|34679|34559|34672.4|34552.4|8
1649886650000|2022-04-13 21:50:50|34672.5|34552.5|34677.7|34557.7|34680.9|34560.9|34672.5|34552.5|4
1649886660000|2022-04-13 21:51:00|34680.9|34560.9|34685.6|34565.6|34695|34576.8|34679.8|34559.8|7
1649886670000|2022-04-13 21:51:10|34686.6|34566.6|34668.9|34548.9|34688.4|34568.4|34665.7|34545.7|14
1649886680000|2022-04-13 21:51:20|34673.9|34553.9|34674.4|34554.4|34675.3|34555.3|34668.4|34548.4|9
1649886690000|2022-04-13 21:51:30|34673.6|34553.6|34671.9|34551.9|34675.1|34555.1|34671.4|34551.4|9
1649886700000|2022-04-13 21:51:40|34669.9|34549.9|34685.6|34565.6|34685.6|34565.6|34669.4|34549.4|6
1649886710000|2022-04-13 21:51:50|34686|34567.7|34678.6|34558.6|34690.6|34570.6|34656.1|34536.1|8
1649886720000|2022-04-13 21:52:00|34676.7|34556.7|34689.6|34569.6|34689.7|34569.7|34676.3|34556.3|7
1649886730000|2022-04-13 21:52:10|34674.9|34554.9|34671|34551|34676|34556|34668.3|34548.3|10
1649886740000|2022-04-13 21:52:20|34668.4|34548.4|34667.6|34547.6|34674.8|34554.8|34667.6|34547.6|5
1649886750000|2022-04-13 21:52:30|34670.9|34550.9|34667.3|34547.3|34671.1|34551.1|34664|34544|6
1649886760000|2022-04-13 21:52:40|34667.9|34547.9|34687|34567|34687|34567|34667.9|34547.9|5
1649886770000|2022-04-13 21:52:50|34684.7|34567.3|34668.7|34548.7|34688.6|34568.6|34668.7|34548.7|9
1649886780000|2022-04-13 21:53:00|34670.5|34550.5|34675.7|34555.7|34678.8|34558.8|34669.3|34549.3|11
1649886790000|2022-04-13 21:53:10|34676.1|34556.1|34667.4|34547.4|34678.6|34558.6|34667.4|34547.4|6
1649886800000|2022-04-13 21:53:20|34671.1|34551.1|34673.2|34553.2|34673.2|34553.2|34665.4|34545.4|8
1649886810000|2022-04-13 21:53:30|34674.1|34554.1|34689.2|34569.2|34690.8|34570.8|34674.1|34554.1|7
1649886820000|2022-04-13 21:53:40|34689.4|34569.4|34685.2|34568.3|34689.4|34569.4|34674.9|34555.1|22
1649886830000|2022-04-13 21:53:50|34684.9|34567.9|34690.2|34570.2|34690.9|34570.9|34684.7|34564.7|19
1649886840000|2022-04-13 21:54:00|34672.6|34552.6|34670|34550|34674.9|34554.9|34665.9|34545.9|17
1649886850000|2022-04-13 21:54:10|34671|34551|34668.9|34548.9|34672.4|34552.4|34667.9|34547.9|21
1649886860000|2022-04-13 21:54:20|34665.7|34545.7|34677.6|34557.6|34677.8|34557.8|34665.7|34545.7|17
1649886870000|2022-04-13 21:54:30|34677.5|34557.5|34679.9|34559.9|34685.7|34569.9|34668.7|34548.7|12
1649886880000|2022-04-13 21:54:40|34678.6|34558.6|34687.9|34567.9|34689.2|34569.2|34678.2|34558.2|16
1649886890000|2022-04-13 21:54:50|34687.7|34567.7|34677.3|34557.3|34687.7|34567.7|34676.9|34556.9|18
1649886900000|2022-04-13 21:55:00|34673.8|34553.8|34669.8|34549.8|34674.1|34554.1|34665.2|34545.2|20
1649886910000|2022-04-13 21:55:10|34670.1|34550.1|34666.5|34546.5|34670.8|34550.8|34666.5|34546.5|18
1649886920000|2022-04-13 21:55:20|34668.7|34548.7|34666.1|34549.1|34681.4|34577|34665.9|34545.9|16
1649886930000|2022-04-13 21:55:30|34675.6|34555.6|34681|34576.5|34682.1|34577.9|34669.7|34552.8|18
1649886940000|2022-04-13 21:55:40|34671.2|34576.4|34664.3|34544.3|34693.1|34577.9|34664.3|34544.3|19
1649886950000|2022-04-13 21:55:50|34664.2|34544.2|34672.4|34552.4|34673.7|34553.7|34664.2|34544.2|21
1649886960000|2022-04-13 21:56:00|34673.4|34553.4|34668.2|34548.2|34674.1|34554.1|34668.1|34548.1|19
1649886970000|2022-04-13 21:56:10|34666.7|34546.7|34670.8|34550.8|34670.9|34550.9|34666.7|34546.7|14
1649886980000|2022-04-13 21:56:20|34669.3|34549.3|34680.7|34560.7|34691.8|34574.9|34669.3|34549.3|24
1649886990000|2022-04-13 21:56:30|34681.5|34561.5|34684.5|34564.5|34685|34565.4|34679.9|34561.2|20
1649887000000|2022-04-13 21:56:40|34685.9|34565.9|34673.2|34553.2|34685.9|34565.9|34671.6|34551.6|20
1649887010000|2022-04-13 21:56:50|34673.8|34553.8|34668.7|34548.7|34674.3|34554.3|34668.4|34548.4|26
1649887020000|2022-04-13 21:57:00|34670.3|34550.3|34671.1|34551.1|34672.4|34552.4|34668.7|34548.7|24
1649887030000|2022-04-13 21:57:10|34671.2|34551.2|34663.6|34543.6|34684.7|34564.7|34663.6|34543.6|17
1649887040000|2022-04-13 21:57:20|34665.2|34557.5|34679.6|34559.6|34679.8|34559.8|34665.2|34557.5|4
1649887050000|2022-04-13 21:57:30|34677.2|34557.5|34670.6|34550.6|34698.2|34578.2|34667.7|34547.7|5
1649887060000|2022-04-13 21:57:40|34669.7|34549.7|34675.8|34555.8|34675.8|34555.8|34666|34546|6
1649887070000|2022-04-13 21:57:50|34663.8|34543.8|34675.3|34555.3|34675.3|34555.3|34661.5|34541.5|9
1649887080000|2022-04-13 21:58:00|34671.8|34551.8|34670.6|34550.6|34674.4|34554.4|34670.6|34550.6|9
1649887090000|2022-04-13 21:58:10|34680.4|34560.4|34680.1|34560.1|34683.2|34563.2|34671|34551|26
1649887100000|2022-04-13 21:58:20|34681.6|34561.6|34678.1|34558.1|34685.7|34565.7|34674.2|34554.2|26
1649887110000|2022-04-13 21:58:30|34678.2|34558.2|34674.4|34554.4|34680.8|34560.8|34669.2|34549.2|19
1649887120000|2022-04-13 21:58:40|34674.6|34554.6|34676.6|34556.6|34679.5|34559.5|34669.7|34549.7|26
1649887130000|2022-04-13 21:58:50|34676.5|34556.5|34676.5|34556.5|34678.1|34558.1|34672.6|34552.6|19
1649887140000|2022-04-13 21:59:00|34676.4|34556.4|34686.1|34566.1|34692.2|34572.2|34676.2|34556.2|18
1649887150000|2022-04-13 21:59:10|34686.8|34566.8|34687.1|34567.1|34688.7|34568.7|34685.9|34565.9|23
1649887160000|2022-04-13 21:59:20|34687.2|34567.2|34676.3|34556.3|34687.9|34567.9|34676.1|34556.1|26
1649887170000|2022-04-13 21:59:30|34676.2|34556.2|34662.6|34542.6|34676.3|34556.3|34661.3|34541.3|25
1649887180000|2022-04-13 21:59:40|34662.8|34542.8|34675.1|34555.1|34682.2|34562.2|34660.8|34540.8|22
1649887190000|2022-04-13 21:59:50|34674.6|34554.6|34678.3|34558.3|34678.8|34558.8|34674.6|34554.6|18
1649887200000|2022-04-13 22:00:00|34674.7|34554.7|34673.6|34553.6|34683.4|34564.5|34671.5|34551.5|27
1649887210000|2022-04-13 22:00:10|34675.7|34555.7|34674.5|34554.5|34676.9|34556.9|34667|34547|21
1649887220000|2022-04-13 22:00:20|34673.8|34553.8|34661.5|34541.5|34675|34555|34661.5|34541.5|23
1649887230000|2022-04-13 22:00:30|34661.7|34541.7|34675.9|34555.9|34675.9|34555.9|34661.7|34541.7|19
1649887240000|2022-04-13 22:00:40|34672|34552|34676.1|34556.1|34676.1|34556.1|34672|34552|7
1649887250000|2022-04-13 22:00:50|34676|34556|34674.5|34554.5|34677|34557|34668.9|34548.9|12
1649887260000|2022-04-13 22:01:00|34671.5|34551.5|34682.4|34562.4|34686.9|34566.9|34671.4|34551.4|17
1649887270000|2022-04-13 22:01:10|34682.7|34562.7|34679.4|34559.4|34684.2|34564.2|34669.6|34549.6|14
1649887280000|2022-04-13 22:01:20|34671.9|34551.9|34672.3|34552.3|34674.4|34554.4|34665.7|34545.7|12
1649887290000|2022-04-13 22:01:30|34673.1|34553.1|34673.8|34553.8|34674.6|34554.6|34670.7|34550.7|12
1649887300000|2022-04-13 22:01:40|34673.9|34553.9|34670.7|34550.7|34674.2|34554.2|34668.3|34548.3|10
1649887310000|2022-04-13 22:01:50|34678.1|34558.1|34679.3|34559.3|34680.7|34560.7|34672.5|34552.5|10
1649887320000|2022-04-13 22:02:00|34680.2|34560.2|34676.9|34556.9|34680.5|34560.5|34664.4|34544.4|13
1649887330000|2022-04-13 22:02:10|34676.8|34556.8|34679.2|34559.2|34679.3|34559.3|34675.8|34555.8|10
1649887340000|2022-04-13 22:02:20|34671.1|34551.1|34656.4|34536.4|34675.2|34555.2|34652.7|34532.7|16
1649887350000|2022-04-13 22:02:30|34656.3|34536.3|34658.7|34538.7|34660.2|34540.2|34655.2|34535.2|19
1649887360000|2022-04-13 22:02:40|34658.4|34538.4|34659.6|34539.6|34660.3|34540.3|34657.1|34537.1|11
1649887370000|2022-04-13 22:02:50|34658.6|34538.6|34660.7|34540.7|34663.6|34543.6|34657.1|34537.1|12
1649887380000|2022-04-13 22:03:00|34659.7|34539.7|34656.1|34536.1|34665.7|34545.7|34655.4|34535.4|17
1649887390000|2022-04-13 22:03:10|34655.6|34535.6|34658.5|34538.5|34658.5|34538.5|34655.6|34535.6|9
1649887400000|2022-04-13 22:03:20|34656|34536|34655.4|34535.4|34659.8|34539.8|34651.6|34531.6|7
1649887410000|2022-04-13 22:03:30|34657.7|34537.7|34657.6|34537.6|34657.8|34537.8|34657.5|34537.5|6
1649887420000|2022-04-13 22:03:40|34657.5|34537.5|34656.5|34536.5|34668.6|34548.6|34650.8|34530.8|7
1649887430000|2022-04-13 22:03:50|34658.4|34538.4|34667.5|34547.5|34667.5|34547.5|34656.3|34536.3|8
1649887440000|2022-04-13 22:04:00|34661.4|34541.4|34664.3|34544.3|34664.3|34544.3|34661.4|34541.4|8
1649887450000|2022-04-13 22:04:10|34663.5|34543.5|34656.2|34536.2|34664.2|34544.2|34651.1|34531.1|9
1649887460000|2022-04-13 22:04:20|34656.7|34536.7|34657.2|34537.2|34657.2|34537.2|34656.7|34536.7|2
1649887470000|2022-04-13 22:04:30|34657|34537|34654.5|34534.5|34657|34537|34649.8|34529.8|4
1649887480000|2022-04-13 22:04:40|34658.7|34538.7|34665.2|34545.2|34671.7|34551.7|34658.6|34538.6|5
1649887490000|2022-04-13 22:04:50|34666.5|34546.5|34658.6|34538.6|34667.4|34547.4|34650.8|34530.8|6
1649887500000|2022-04-13 22:05:00|34655.9|34535.9|34661.7|34541.7|34665.3|34545.3|34655.9|34535.9|14
1649887510000|2022-04-13 22:05:10|34661.6|34541.6|34665.2|34545.2|34665.2|34545.2|34654.2|34534.2|22
1649887520000|2022-04-13 22:05:20|34662.4|34542.4|34660.6|34540.6|34665.5|34545.5|34658.5|34538.5|11
1649887530000|2022-04-13 22:05:30|34659.2|34539.2|34656.4|34536.4|34662.2|34542.2|34654.1|34534.1|14
1649887540000|2022-04-13 22:05:40|34656.2|34536.2|34661.6|34541.6|34661.7|34541.7|34656.2|34536.2|10
1649887550000|2022-04-13 22:05:50|34652|34532|34658.7|34538.7|34665|34545|34652|34532|12
1649887560000|2022-04-13 22:06:00|34654.4|34534.4|34661.4|34541.4|34668|34548|34654.4|34534.4|12
1649887570000|2022-04-13 22:06:10|34656.8|34536.8|34664.7|34544.7|34665.4|34545.4|34656.8|34536.8|12
1649887580000|2022-04-13 22:06:20|34664.5|34544.5|34660.7|34540.7|34664.5|34544.5|34656|34536|13
1649887590000|2022-04-13 22:06:30|34662.9|34542.9|34660.2|34540.2|34677.7|34557.7|34660.2|34540.2|12
1649887600000|2022-04-13 22:06:40|34660.4|34540.4|34667.4|34547.4|34673.7|34553.7|34660.4|34540.4|10
1649887610000|2022-04-13 22:06:50|34668.6|34548.6|34663.5|34543.5|34668.6|34548.6|34663.5|34543.5|8
1649887620000|2022-04-13 22:07:00|34662|34542|34651.8|34531.8|34662.6|34542.6|34651.8|34531.8|12
1649887630000|2022-04-13 22:07:10|34653.4|34533.4|34658.1|34538.1|34658.1|34538.1|34648.9|34528.9|11
1649887640000|2022-04-13 22:07:20|34656.8|34536.8|34657.6|34537.6|34662.3|34542.3|34652.4|34532.4|19
1649887650000|2022-04-13 22:07:30|34659.8|34539.8|34675.4|34555.4|34675.4|34555.4|34659.8|34539.8|12
1649887660000|2022-04-13 22:07:40|34673.6|34553.6|34669.1|34549.1|34673.6|34553.6|34643.4|34523.4|5
1649887670000|2022-04-13 22:07:50|34671|34551|34664.7|34544.7|34675.2|34555.2|34664.1|34544.1|6
1649887680000|2022-04-13 22:08:00|34673.4|34553.4|34676.6|34556.6|34678.8|34558.8|34673.4|34553.4|5
1649887690000|2022-04-13 22:08:10|34676.7|34556.7|34658.1|34538.1|34676.7|34556.7|34645.8|34525.8|7
1649887700000|2022-04-13 22:08:20|34662.1|34542.1|34680.7|34560.7|34680.7|34560.7|34662.1|34542.1|5
1649887710000|2022-04-13 22:08:30|34671.6|34551.6|34660.9|34540.9|34671.6|34551.6|34653.4|34533.4|8
1649887720000|2022-04-13 22:08:40|34664.2|34544.2|34664.4|34544.4|34665.5|34545.5|34662.2|34542.2|5
1649887730000|2022-04-13 22:08:50|34659|34539|34662.4|34542.4|34667.2|34547.2|34659|34539|5
1649887740000|2022-04-13 22:09:00|34662|34542|34657.9|34537.9|34662.5|34542.5|34650.1|34530.1|7
1649887750000|2022-04-13 22:09:10|34657.8|34537.8|34657.8|34537.8|34657.8|34537.8|34655|34535|3
1649887760000|2022-04-13 22:09:20|34641.7|34521.7|34649.2|34529.2|34649.2|34529.2|34641.7|34521.7|3
1649887770000|2022-04-13 22:09:30|34650.7|34530.7|34666.1|34546.1|34673.7|34553.7|34650.7|34530.7|6
1649887780000|2022-04-13 22:09:40|34665.7|34545.7|34654|34534|34668.3|34548.3|34639.2|34519.2|6
1649887790000|2022-04-13 22:09:50|34654.5|34534.5|34650.7|34530.7|34654.5|34534.5|34650.7|34530.7|4
1649887800000|2022-04-13 22:10:00|34641.2|34521.2|34656.2|34536.2|34657.1|34537.1|34641.2|34521.2|7
1649887810000|2022-04-13 22:10:10|34657.1|34537.1|34668.4|34548.4|34668.4|34548.4|34654.9|34534.9|4
1649887820000|2022-04-13 22:10:20|34667.1|34547.1|34668.4|34548.4|34668.4|34548.4|34667.1|34547.1|2
1649887830000|2022-04-13 22:10:30|34640|34520|34653|34533|34653|34533|34637.7|34517.7|8
1649887840000|2022-04-13 22:10:40|34662.1|34542.1|34663.5|34543.5|34664.2|34544.2|34652.8|34532.8|17
1649887850000|2022-04-13 22:10:50|34660.8|34540.8|34670.3|34550.3|34670.3|34550.3|34660.8|34540.8|9
1649887860000|2022-04-13 22:11:00|34671.5|34551.5|34662.1|34542.1|34671.5|34551.5|34650.3|34530.3|12
1649887870000|2022-04-13 22:11:10|34662|34542|34657.2|34537.2|34672.5|34552.5|34648.4|34528.4|8
1649887880000|2022-04-13 22:11:20|34660|34540|34649.7|34529.7|34675.7|34555.7|34649.7|34529.7|17
1649887890000|2022-04-13 22:11:30|34660|34540|34669|34549|34676.6|34556.6|34651.8|34531.8|20
1649887900000|2022-04-13 22:11:40|34672.1|34552.1|34675.3|34555.3|34675.3|34555.3|34672.1|34552.1|5
1649887910000|2022-04-13 22:11:50|34648.9|34528.9|34655.5|34535.5|34655.6|34535.6|34648.9|34528.9|4
1649887920000|2022-04-13 22:12:00|34655.6|34535.6|34669.7|34549.7|34669.7|34549.7|34655.5|34535.5|14
1649887930000|2022-04-13 22:12:10|34670.8|34550.8|34651.5|34531.5|34670.8|34550.8|34639.9|34519.9|12
1649887940000|2022-04-13 22:12:20|34655.4|34535.4|34670.3|34550.3|34673.6|34553.6|34651.5|34531.5|12
1649887950000|2022-04-13 22:12:30|34675.2|34555.2|34657.3|34537.3|34678.6|34558.6|34657.3|34537.3|18
1649887960000|2022-04-13 22:12:40|34663|34543|34662.4|34542.4|34669.2|34549.2|34657.3|34537.3|10
1649887970000|2022-04-13 22:12:50|34663.7|34543.7|34663.1|34543.1|34665.7|34545.7|34652.4|34532.4|8
1649887980000|2022-04-13 22:13:00|34659.4|34539.4|34666|34546|34668.1|34548.1|34659.4|34539.4|12
1649887990000|2022-04-13 22:13:10|34666.7|34546.7|34656.5|34536.5|34666.7|34546.7|34644.1|34524.1|11
1649888000000|2022-04-13 22:13:20|34656.7|34536.7|34662|34542|34665.8|34545.8|34656.7|34536.7|11
1649888010000|2022-04-13 22:13:30|34664.6|34544.6|34665.5|34545.5|34667.7|34547.7|34655.1|34535.1|10
1649888020000|2022-04-13 22:13:40|34665.8|34545.8|34658.3|34538.3|34669.1|34549.1|34651.4|34531.4|13
1649888030000|2022-04-13 22:13:50|34655.9|34535.9|34667.7|34547.7|34668|34548|34655.2|34535.2|13
1649888040000|2022-04-13 22:14:00|34668|34548|34667.5|34547.5|34674|34554|34662.5|34542.5|16
1649888050000|2022-04-13 22:14:10|34667.2|34547.2|34666.3|34546.3|34668|34548|34665.1|34545.1|13
1649888060000|2022-04-13 22:14:20|34667.1|34547.1|34655.9|34535.9|34667.1|34547.1|34638.3|34518.3|7
1649888070000|2022-04-13 22:14:30|34655.5|34535.5|34663|34543|34665.6|34545.6|34653.8|34533.8|16
1649888080000|2022-04-13 22:14:40|34662.7|34542.7|34663.4|34543.4|34665.4|34545.4|34661.3|34541.3|17
1649888090000|2022-04-13 22:14:50|34664|34544|34670.3|34550.3|34670.3|34550.3|34663.7|34543.7|12
1649888100000|2022-04-13 22:15:00|34666.7|34546.7|34668.4|34548.4|34669.6|34549.6|34662.3|34542.3|21
1649888110000|2022-04-13 22:15:10|34667.7|34547.7|34664.1|34544.1|34667.7|34547.7|34662.1|34542.1|15
1649888120000|2022-04-13 22:15:20|34663.8|34543.8|34664|34544|34665.3|34545.3|34663.8|34543.8|12
1649888130000|2022-04-13 22:15:30|34665.5|34545.5|34663.5|34543.5|34665.5|34545.5|34660.4|34540.4|15
1649888140000|2022-04-13 22:15:40|34663.6|34543.6|34658.9|34538.9|34669.5|34549.5|34658.9|34538.9|18
1649888150000|2022-04-13 22:15:50|34661.1|34541.1|34665.4|34545.4|34668.5|34548.5|34659.1|34539.1|19
1649888160000|2022-04-13 22:16:00|34667.1|34547.1|34665.5|34545.5|34670.1|34550.1|34662.1|34542.1|22
1649888170000|2022-04-13 22:16:10|34665|34545|34654.9|34534.9|34665|34545|34647.6|34527.6|19
1649888180000|2022-04-13 22:16:20|34642|34522|34658.1|34538.1|34659.4|34539.4|34642|34522|8
1649888190000|2022-04-13 22:16:30|34659|34539|34658.7|34538.7|34660.1|34540.1|34656.7|34536.7|13
1649888200000|2022-04-13 22:16:40|34658.5|34538.5|34665.4|34545.4|34665.5|34545.5|34658.5|34538.5|13
1649888210000|2022-04-13 22:16:50|34642.3|34522.3|34658.6|34538.6|34658.6|34538.6|34642.3|34522.3|10
1649888220000|2022-04-13 22:17:00|34664.7|34544.7|34663.9|34543.9|34667.9|34547.9|34661.2|34541.2|12
1649888230000|2022-04-13 22:17:10|34664.5|34544.5|34662.5|34542.5|34666.3|34546.3|34662.5|34542.5|14
1649888240000|2022-04-13 22:17:20|34646.8|34526.8|34658.9|34538.9|34659|34539|34646.8|34526.8|13
1649888250000|2022-04-13 22:17:30|34657.1|34537.1|34665.1|34545.1|34665.1|34545.1|34656.2|34536.2|12
1649888260000|2022-04-13 22:17:40|34663.4|34543.4|34663.5|34543.5|34663.5|34543.5|34643.5|34523.5|11
1649888270000|2022-04-13 22:17:50|34667.1|34547.1|34666.4|34546.4|34667.1|34547.1|34662.8|34542.8|8
1649888280000|2022-04-13 22:18:00|34663.5|34543.5|34661.9|34541.9|34665|34545|34660.3|34540.3|10
1649888290000|2022-04-13 22:18:10|34662|34542|34657.1|34537.1|34662|34542|34649|34529|7
1649888300000|2022-04-13 22:18:20|34658.4|34538.4|34655.9|34535.9|34659.6|34539.6|34655.9|34535.9|7
1649888310000|2022-04-13 22:18:30|34658.3|34538.3|34656.4|34536.4|34658.3|34538.3|34644.9|34524.9|10
1649888320000|2022-04-13 22:18:40|34663.5|34543.5|34664.1|34544.1|34666.8|34546.8|34663.5|34543.5|9
1649888330000|2022-04-13 22:18:50|34664.7|34544.7|34661.5|34541.5|34667.7|34547.7|34642.8|34522.8|22
1649888340000|2022-04-13 22:19:00|34662.7|34542.7|34664.8|34544.8|34665.7|34545.7|34662.7|34542.7|12
1649888350000|2022-04-13 22:19:10|34664.4|34544.4|34665|34545|34665.4|34545.4|34663.6|34543.6|14
1649888360000|2022-04-13 22:19:20|34665.3|34545.3|34666|34546|34669.1|34549.1|34649.1|34529.1|10
1649888370000|2022-04-13 22:19:30|34665.7|34545.7|34667.6|34547.6|34669.2|34549.2|34654.3|34534.3|19
1649888380000|2022-04-13 22:19:40|34666.5|34546.5|34661.6|34541.6|34666.5|34546.5|34657.7|34537.7|15
1649888390000|2022-04-13 22:19:50|34655.1|34535.1|34662.6|34542.6|34666|34546|34655.1|34535.1|19
1649888400000|2022-04-13 22:20:00|34661.8|34541.8|34666.4|34546.4|34667.7|34547.7|34661.4|34541.4|17
1649888410000|2022-04-13 22:20:10|34667.7|34547.7|34662|34542|34668|34548|34657.1|34537.1|16
1649888420000|2022-04-13 22:20:20|34661.7|34541.7|34668.6|34548.6|34670.4|34550.4|34660.4|34540.4|11
1649888430000|2022-04-13 22:20:30|34667.5|34547.5|34671.6|34551.6|34671.6|34551.6|34646.8|34526.8|12
1649888440000|2022-04-13 22:20:40|34668|34548|34667.7|34547.7|34675|34555|34660.6|34540.6|11
1649888450000|2022-04-13 22:20:50|34669.7|34549.7|34658.8|34538.8|34669.7|34549.7|34650.4|34530.4|7
1649888460000|2022-04-13 22:21:00|34661.9|34541.9|34663.9|34543.9|34664.2|34544.2|34651.8|34531.8|8
1649888470000|2022-04-13 22:21:10|34663.7|34543.7|34662.9|34542.9|34663.7|34543.7|34652.1|34532.1|9
1649888480000|2022-04-13 22:21:20|34661.9|34541.9|34662.3|34542.3|34662.9|34542.9|34658.6|34538.6|7
1649888490000|2022-04-13 22:21:30|34668.4|34548.4|34656.7|34536.7|34674.6|34554.6|34648.9|34528.9|10
1649888500000|2022-04-13 22:21:40|34661.8|34541.8|34658.8|34538.8|34666.1|34546.1|34653.4|34533.4|10
1649888510000|2022-04-13 22:21:50|34658.2|34538.2|34664|34544|34664|34544|34658.2|34538.2|6
1649888520000|2022-04-13 22:22:00|34663.8|34543.8|34656|34536|34663.8|34543.8|34645|34525|8
1649888530000|2022-04-13 22:22:10|34656.4|34536.4|34668.8|34548.8|34670.8|34550.8|34656.4|34536.4|7
1649888540000|2022-04-13 22:22:20|34668.3|34548.3|34667.3|34547.3|34670.2|34550.2|34667.3|34547.3|5
1649888550000|2022-04-13 22:22:30|34668.5|34548.5|34661.3|34541.3|34668.5|34548.5|34655.3|34535.3|8
1649888560000|2022-04-13 22:22:40|34662.3|34542.3|34662.6|34542.6|34662.6|34542.6|34661.4|34541.4|5
1649888570000|2022-04-13 22:22:50|34663.9|34543.9|34656.7|34536.7|34666|34546|34653.3|34533.3|7
1649888580000|2022-04-13 22:23:00|34648.5|34528.5|34653.3|34533.3|34655.9|34535.9|34648.5|34528.5|8
1649888590000|2022-04-13 22:23:10|34654.1|34534.1|34649.6|34529.6|34654.1|34534.1|34641.9|34521.9|4
1649888600000|2022-04-13 22:23:20|34656.3|34536.3|34655.2|34535.2|34660.8|34540.8|34650.5|34530.5|9
1649888610000|2022-04-13 22:23:30|34655.5|34535.5|34658.2|34538.2|34661.3|34541.3|34647.4|34527.4|9
1649888620000|2022-04-13 22:23:40|34676|34556|34670.3|34550.3|34676|34556|34667.4|34547.4|5
1649888630000|2022-04-13 22:23:50|34652.7|34532.7|34660|34540|34660.3|34540.3|34652.1|34532.1|8
1649888640000|2022-04-13 22:24:00|34659|34539|34669.8|34549.8|34669.8|34549.8|34659|34539|7
1649888650000|2022-04-13 22:24:10|34642.1|34522.1|34658|34538|34658|34538|34642.1|34522.1|3
1649888660000|2022-04-13 22:24:20|34654.3|34534.3|34655.1|34535.1|34655.1|34535.1|34652.4|34532.4|3
1649888670000|2022-04-13 22:24:30|34652.9|34532.9|34659.8|34539.8|34663.7|34543.7|34643.4|34523.4|16
1649888680000|2022-04-13 22:24:40|34658|34538|34658.3|34538.3|34659|34539|34656.4|34536.4|4
1649888690000|2022-04-13 22:24:50|34643.9|34523.9|34656.1|34536.1|34658.5|34538.5|34643.9|34523.9|7
1649888700000|2022-04-13 22:25:00|34657.7|34537.7|34657.2|34537.2|34658.5|34538.5|34654.9|34534.9|9
1649888710000|2022-04-13 22:25:10|34636.4|34516.4|34655.5|34535.5|34655.7|34535.7|34636.4|34516.4|6
1649888720000|2022-04-13 22:25:20|34650.7|34530.7|34654.1|34534.1|34654.1|34534.1|34649.1|34529.1|7
1649888730000|2022-04-13 22:25:30|34667.7|34547.7|34667.7|34547.7|34667.7|34547.7|34667.7|34547.7|1
1649888740000|2022-04-13 22:25:40|34642.7|34522.7|34650.7|34530.7|34650.7|34530.7|34642.7|34522.7|2
1649888750000|2022-04-13 22:25:50|34655.5|34535.5|34668.7|34548.7|34674.8|34554.8|34650.7|34530.7|5
1649888760000|2022-04-13 22:26:00|34669.8|34549.8|34664.7|34544.7|34671.8|34551.8|34656.1|34536.1|17
1649888770000|2022-04-13 22:26:10|34667.3|34547.3|34657.2|34537.2|34670.7|34550.7|34657.2|34537.2|5
1649888780000|2022-04-13 22:26:20|34659|34539|34648.7|34528.7|34665.5|34545.5|34641.9|34521.9|7
1649888790000|2022-04-13 22:26:30|34645.5|34525.5|34655.9|34535.9|34656.4|34536.4|34645.5|34525.5|10
1649888800000|2022-04-13 22:26:40|34652.4|34532.4|34663.4|34543.4|34664|34544|34650.8|34530.8|15
1649888810000|2022-04-13 22:26:50|34662.9|34542.9|34671.2|34551.2|34671.2|34551.2|34660.5|34540.5|13
1649888820000|2022-04-13 22:27:00|34663.6|34543.6|34655.7|34535.7|34665.3|34545.3|34647.7|34527.7|11
1649888830000|2022-04-13 22:27:10|34657.2|34537.2|34655.3|34535.3|34657.9|34537.9|34652|34532|9
1649888840000|2022-04-13 22:27:20|34655.1|34535.1|34654.8|34534.8|34655.8|34535.8|34652.3|34532.3|5
1649888850000|2022-04-13 22:27:30|34664.3|34544.3|34650.6|34530.6|34664.4|34544.4|34649.1|34529.1|9
1649888860000|2022-04-13 22:27:40|34649|34529|34654.6|34534.6|34654.6|34534.6|34649|34529|4
1649888870000|2022-04-13 22:27:50|34652.2|34532.2|34665.4|34545.4|34665.4|34545.4|34652.2|34532.2|6
1649888880000|2022-04-13 22:28:00|34666.6|34546.6|34646.8|34526.8|34668.4|34548.4|34641.3|34521.3|5
1649888890000|2022-04-13 22:28:10|34654.2|34534.2|34668.4|34548.4|34668.4|34548.4|34654.2|34534.2|3
1649888900000|2022-04-13 22:28:20|34668.3|34548.3|34637.4|34517.4|34668.3|34548.3|34637.4|34517.4|9
1649888910000|2022-04-13 22:28:30|34649.6|34529.6|34662.7|34542.7|34664.5|34544.5|34649.6|34529.6|11
1649888920000|2022-04-13 22:28:40|34661.3|34541.3|34657|34537|34661.3|34541.3|34649.1|34529.1|9
1649888930000|2022-04-13 22:28:50|34655.6|34535.6|34655.5|34535.5|34655.6|34535.6|34654.7|34534.7|3
1649888940000|2022-04-13 22:29:00|34654.7|34534.7|34664.8|34544.8|34664.8|34544.8|34654.7|34534.7|6
1649888950000|2022-04-13 22:29:10|34639.5|34519.5|34655.8|34535.8|34655.8|34535.8|34639.5|34519.5|7
1649888960000|2022-04-13 22:29:20|34653.3|34533.3|34659.6|34539.6|34663.5|34543.5|34653.3|34533.3|6
1649888970000|2022-04-13 22:29:30|34659.4|34539.4|34664.1|34544.1|34664.1|34544.1|34659.3|34539.3|4
1649888980000|2022-04-13 22:29:40|34664.6|34544.6|34654.4|34534.4|34664.6|34544.6|34651.5|34531.5|4
1649888990000|2022-04-13 22:29:50|34656.6|34536.6|34673|34553|34673|34553|34654.4|34534.4|7
1649889000000|2022-04-13 22:30:00|34639.3|34519.3|34662.2|34542.2|34673|34553|34639.3|34519.3|16
1649889010000|2022-04-13 22:30:10|34661.9|34541.9|34663.9|34543.9|34665.1|34545.1|34661.9|34541.9|11
1649889020000|2022-04-13 22:30:20|34665.8|34545.8|34654.8|34534.8|34665.8|34545.8|34643.1|34523.1|6
1649889030000|2022-04-13 22:30:30|34653.6|34533.6|34655|34535|34655.7|34535.7|34652.2|34532.2|9
1649889040000|2022-04-13 22:30:40|34654.6|34534.6|34664.8|34544.8|34664.8|34544.8|34654.6|34534.6|5
1649889050000|2022-04-13 22:30:50|34665.4|34545.4|34654.7|34534.7|34665.5|34545.5|34650.2|34530.2|11
1649889060000|2022-04-13 22:31:00|34663.9|34543.9|34666.1|34546.1|34666.2|34546.2|34661.5|34541.5|8
1649889070000|2022-04-13 22:31:10|34666|34546|34653.7|34533.7|34666|34546|34641.5|34521.5|5
1649889080000|2022-04-13 22:31:20|34651.5|34531.5|34656.7|34536.7|34657.3|34537.3|34650.1|34530.1|8
1649889090000|2022-04-13 22:31:30|34662.1|34542.1|34657|34537|34663.8|34543.8|34647.9|34527.9|8
1649889100000|2022-04-13 22:31:40|34655.9|34535.9|34656.2|34536.2|34657.7|34537.7|34655.5|34535.5|7
1649889110000|2022-04-13 22:31:50|34652.5|34532.5|34669.8|34549.8|34669.8|34549.8|34652.5|34532.5|2
1649889120000|2022-04-13 22:32:00|34668.8|34548.8|34654.9|34534.9|34668.8|34548.8|34634.5|34514.5|5
1649889130000|2022-04-13 22:32:10|34650.3|34530.3|34667|34547|34667|34547|34650.3|34530.3|4
1649889140000|2022-04-13 22:32:20|34663.7|34543.7|34667|34547|34667|34547|34663.7|34543.7|2
1649889150000|2022-04-13 22:32:30|34665.2|34545.2|34653.6|34533.6|34665.2|34545.2|34636.9|34516.9|6
1649889160000|2022-04-13 22:32:40|34656.8|34536.8|34663.4|34543.4|34668.5|34548.5|34656.3|34536.3|7
1649889170000|2022-04-13 22:32:50|34662.9|34542.9|34653.6|34533.6|34664.8|34544.8|34644.9|34524.9|6
1649889180000|2022-04-13 22:33:00|34657.5|34537.5|34660|34540|34666.7|34546.7|34656.3|34536.3|15
1649889190000|2022-04-13 22:33:10|34660.2|34540.2|34662.5|34542.5|34663.3|34543.3|34660.2|34540.2|6
1649889200000|2022-04-13 22:33:20|34663.5|34543.5|34657.2|34537.2|34663.5|34543.5|34650.9|34530.9|10
1649889210000|2022-04-13 22:33:30|34657.1|34537.1|34667.5|34547.5|34667.5|34547.5|34655.8|34535.8|7
1649889220000|2022-04-13 22:33:40|34665.2|34545.2|34652.7|34532.7|34666.4|34546.4|34647.2|34527.2|6
1649889230000|2022-04-13 22:33:50|34653.7|34533.7|34666.3|34546.3|34669.5|34549.5|34651.3|34531.3|6
1649889240000|2022-04-13 22:34:00|34637.6|34517.6|34656.2|34536.2|34656.2|34536.2|34637.6|34517.6|8
1649889250000|2022-04-13 22:34:10|34666.7|34546.7|34655.6|34535.6|34670|34550|34651.5|34531.5|8
1649889260000|2022-04-13 22:34:20|34657.5|34537.5|34659.7|34539.7|34659.7|34539.7|34656.2|34536.2|11
1649889270000|2022-04-13 22:34:30|34659.8|34539.8|34662.5|34542.5|34665.9|34545.9|34658.2|34538.2|10
1649889280000|2022-04-13 22:34:40|34662.2|34542.2|34654.3|34534.3|34665.2|34545.2|34644.7|34524.7|11
1649889290000|2022-04-13 22:34:50|34664.3|34544.3|34661.5|34541.5|34667.3|34547.3|34661.1|34541.1|11
1649889300000|2022-04-13 22:35:00|34661.9|34541.9|34653.9|34533.9|34665.8|34545.8|34650.7|34530.7|15
1649889310000|2022-04-13 22:35:10|34656.1|34536.1|34658.6|34538.6|34659.3|34539.3|34656|34536|6
1649889320000|2022-04-13 22:35:20|34660.7|34540.7|34647.3|34527.3|34660.7|34540.7|34647.3|34527.3|9
1649889330000|2022-04-13 22:35:30|34644.4|34524.4|34667.6|34547.6|34668.8|34548.8|34644.4|34524.4|11
1649889340000|2022-04-13 22:35:40|34665.4|34545.4|34650.5|34530.5|34665.9|34545.9|34650.5|34530.5|18
1649889350000|2022-04-13 22:35:50|34654.2|34534.2|34665.7|34545.7|34666.7|34546.7|34654.2|34534.2|13
1649889360000|2022-04-13 22:36:00|34665.1|34545.1|34656.3|34536.3|34665.7|34545.7|34651.3|34531.3|13
1649889370000|2022-04-13 22:36:10|34656.8|34536.8|34656.1|34536.1|34657.5|34537.5|34649.2|34529.2|10
1649889380000|2022-04-13 22:36:20|34655.2|34535.2|34666.7|34546.7|34674.8|34554.8|34655.2|34535.2|20
1649889390000|2022-04-13 22:36:30|34665.2|34545.2|34669|34549|34687.7|34567.7|34664.9|34544.9|24
1649889400000|2022-04-13 22:36:40|34667.6|34547.6|34662|34542|34672|34552|34657.6|34537.6|14
1649889410000|2022-04-13 22:36:50|34658.3|34538.3|34664.5|34544.5|34667.9|34547.9|34658.3|34538.3|13
1649889420000|2022-04-13 22:37:00|34665|34545|34665|34545|34666.2|34546.2|34661.1|34541.1|16
1649889430000|2022-04-13 22:37:10|34657|34537|34669|34549|34674.4|34554.4|34656.6|34536.6|13
1649889440000|2022-04-13 22:37:20|34668.1|34548.1|34659|34539|34676|34556|34648|34528|18
1649889450000|2022-04-13 22:37:30|34652.4|34532.4|34669|34549|34672|34552|34644.6|34524.6|18
1649889460000|2022-04-13 22:37:40|34671.3|34551.3|34667.7|34547.7|34675.8|34555.8|34665.3|34545.3|14
1649889470000|2022-04-13 22:37:50|34667.9|34547.9|34663.2|34543.2|34673.8|34553.8|34657.1|34537.1|19
1649889480000|2022-04-13 22:38:00|34661.1|34541.1|34662.9|34542.9|34664.3|34544.3|34661.1|34541.1|10
1649889490000|2022-04-13 22:38:10|34660|34540|34673.8|34553.8|34674.2|34554.2|34655.3|34535.3|17
1649889500000|2022-04-13 22:38:20|34670.5|34550.5|34672.5|34552.5|34678.1|34558.1|34661.4|34541.4|16
1649889510000|2022-04-13 22:38:30|34672.4|34552.4|34671.9|34551.9|34673.3|34553.3|34666.3|34546.3|17
1649889520000|2022-04-13 22:38:40|34669.6|34549.6|34670.5|34550.5|34670.7|34550.7|34667.6|34547.6|10
1649889530000|2022-04-13 22:38:50|34666.3|34546.3|34665.6|34545.6|34666.3|34546.3|34657.4|34537.4|11
1649889540000|2022-04-13 22:39:00|34662.6|34542.6|34672.5|34552.5|34672.5|34552.5|34662.6|34542.6|13
1649889550000|2022-04-13 22:39:10|34673|34553|34668.9|34548.9|34673.9|34553.9|34643.8|34523.8|22
1649889560000|2022-04-13 22:39:20|34668.6|34548.6|34674.5|34554.5|34675.4|34555.4|34668.6|34548.6|20
1649889570000|2022-04-13 22:39:30|34672.1|34552.1|34670.6|34550.6|34674.5|34554.5|34656.9|34536.9|17
1649889580000|2022-04-13 22:39:40|34666.7|34546.7|34667.3|34547.3|34667.3|34547.3|34656.3|34536.3|15
1649889590000|2022-04-13 22:39:50|34667.8|34547.8|34670.7|34550.7|34671.9|34551.9|34667.8|34547.8|17
1649889600000|2022-04-13 22:40:00|34669.7|34549.7|34665.4|34545.4|34678.8|34558.8|34657.2|34537.2|19
1649889610000|2022-04-13 22:40:10|34663.3|34543.3|34667.3|34547.3|34669.4|34549.4|34663.3|34543.3|13
1649889620000|2022-04-13 22:40:20|34667.5|34547.5|34663.7|34543.7|34669.4|34549.4|34660.5|34540.5|23
1649889630000|2022-04-13 22:40:30|34675.9|34555.9|34673.4|34553.4|34675.9|34555.9|34668.6|34548.6|13
1649889640000|2022-04-13 22:40:40|34676.5|34556.5|34663.4|34543.4|34676.5|34556.5|34655.2|34535.2|16
1649889650000|2022-04-13 22:40:50|34661.5|34541.5|34669.7|34549.7|34669.8|34549.8|34661.5|34541.5|7
1649889660000|2022-04-13 22:41:00|34674.6|34554.6|34673.5|34553.5|34678.3|34558.3|34670.3|34550.3|16
1649889670000|2022-04-13 22:41:10|34676.3|34556.3|34672.9|34552.9|34676.3|34556.3|34650.7|34530.7|10
1649889680000|2022-04-13 22:41:20|34675.1|34555.1|34668.6|34548.6|34675.1|34555.1|34667.2|34547.2|18
1649889690000|2022-04-13 22:41:30|34668.1|34548.1|34663.9|34543.9|34668.8|34548.8|34650.2|34530.2|11
1649889700000|2022-04-13 22:41:40|34662.4|34542.4|34664|34544|34665.2|34545.2|34661.8|34541.8|12
1649889710000|2022-04-13 22:41:50|34664.5|34544.5|34671.4|34551.4|34675.2|34555.2|34656.1|34536.1|11
1649889720000|2022-04-13 22:42:00|34670.6|34550.6|34674.9|34554.9|34675.2|34555.2|34670.6|34550.6|6
1649889730000|2022-04-13 22:42:10|34671.6|34551.6|34668.9|34548.9|34675.8|34555.8|34655.8|34535.8|15
1649889740000|2022-04-13 22:42:20|34668.6|34548.6|34667.6|34547.6|34672.9|34552.9|34666.1|34546.1|15
1649889750000|2022-04-13 22:42:30|34648.6|34528.6|34662.3|34542.3|34662.3|34542.3|34648.6|34528.6|6
1649889760000|2022-04-13 22:42:40|34660.4|34540.4|34660.1|34540.1|34661.8|34541.8|34660.1|34540.1|5
1649889770000|2022-04-13 22:42:50|34667|34547|34666.2|34546.2|34668.6|34548.6|34665.4|34545.4|7
1649889780000|2022-04-13 22:43:00|34667.1|34547.1|34669.1|34549.1|34671.6|34551.6|34641.1|34521.1|13
1649889790000|2022-04-13 22:43:10|34669.2|34549.2|34666.3|34546.3|34669.2|34549.2|34661.7|34541.7|6
1649889800000|2022-04-13 22:43:20|34664|34544|34661.6|34541.6|34665.9|34545.9|34652.2|34532.2|13
1649889810000|2022-04-13 22:43:30|34660.7|34540.7|34662.5|34542.5|34662.5|34542.5|34659|34539|12
1649889820000|2022-04-13 22:43:40|34660.6|34540.6|34666.4|34546.4|34675.5|34555.5|34660.6|34540.6|9
1649889830000|2022-04-13 22:43:50|34666.5|34546.5|34656|34536|34667.5|34547.5|34650.2|34530.2|7
1649889840000|2022-04-13 22:44:00|34654.1|34534.1|34663.6|34543.6|34671.4|34551.4|34654.1|34534.1|11
1649889850000|2022-04-13 22:44:10|34663.2|34543.2|34660.9|34540.9|34664|34544|34646.1|34526.1|15
1649889860000|2022-04-13 22:44:20|34660.4|34540.4|34660.5|34540.5|34661.3|34541.3|34658.9|34538.9|10
1649889870000|2022-04-13 22:44:30|34661.3|34541.3|34668.7|34548.7|34668.7|34548.7|34650.7|34530.7|13
1649889880000|2022-04-13 22:44:40|34667.1|34547.1|34667.1|34547.1|34676.4|34556.4|34654.2|34534.2|15
1649889890000|2022-04-13 22:44:50|34671.7|34551.7|34669.9|34549.9|34671.8|34551.8|34669.8|34549.8|6
1649889900000|2022-04-13 22:45:00|34670.2|34550.2|34659|34539|34670.2|34550.2|34652.7|34532.7|8
1649889910000|2022-04-13 22:45:10|34658.6|34538.6|34666.5|34546.5|34667.7|34547.7|34658.6|34538.6|15
1649889920000|2022-04-13 22:45:20|34665.8|34545.8|34662.3|34542.3|34666.8|34546.8|34653.3|34533.3|14
1649889930000|2022-04-13 22:45:30|34662.5|34542.5|34661.5|34541.5|34662.5|34542.5|34660.3|34540.3|8
1649889940000|2022-04-13 22:45:40|34668.6|34548.6|34657.6|34537.6|34668.6|34548.6|34644.3|34524.3|5
1649889950000|2022-04-13 22:45:50|34666.5|34546.5|34669|34549|34670.9|34550.9|34666.5|34546.5|12
1649889960000|2022-04-13 22:46:00|34670|34550|34657.8|34537.8|34670|34550|34650.5|34530.5|11
1649889970000|2022-04-13 22:46:10|34658.7|34538.7|34660.2|34540.2|34660.8|34540.8|34658.7|34538.7|5
1649889980000|2022-04-13 22:46:20|34658.8|34538.8|34668.5|34548.5|34668.5|34548.5|34658.8|34538.8|10
1649889990000|2022-04-13 22:46:30|34668.1|34548.1|34670.5|34550.5|34670.5|34550.5|34651.7|34531.7|9
1649890000000|2022-04-13 22:46:40|34672.2|34552.2|34666.5|34546.5|34673.7|34553.7|34666.5|34546.5|12
1649890010000|2022-04-13 22:46:50|34668.3|34548.3|34660.9|34540.9|34668.3|34548.3|34646.6|34526.6|9
1649890020000|2022-04-13 22:47:00|34667.4|34547.4|34667.5|34547.5|34669.8|34549.8|34659.6|34539.6|9
1649890030000|2022-04-13 22:47:10|34665.9|34545.9|34657.7|34537.7|34667.5|34547.5|34652.2|34532.2|17
1649890040000|2022-04-13 22:47:20|34659.6|34539.6|34656.1|34536.1|34660.7|34540.7|34652.6|34532.6|14
1649890050000|2022-04-13 22:47:30|34655.5|34535.5|34669.8|34549.8|34671.8|34551.8|34655.5|34535.5|11
1649890060000|2022-04-13 22:47:40|34666.8|34546.8|34665.2|34545.2|34670|34550|34665.2|34545.2|12
1649890070000|2022-04-13 22:47:50|34666|34546|34658.6|34538.6|34666.7|34546.7|34647.7|34527.7|11
1649890080000|2022-04-13 22:48:00|34662.8|34542.8|34666|34546|34668|34548|34662.4|34542.4|7
1649890090000|2022-04-13 22:48:10|34665.6|34545.6|34666.2|34546.2|34669.2|34549.2|34664.1|34544.1|11
1649890100000|2022-04-13 22:48:20|34665.3|34545.3|34652.5|34532.5|34665.3|34545.3|34650|34530|10
1649890110000|2022-04-13 22:48:30|34656.1|34536.1|34663.4|34543.4|34664.1|34544.1|34649.8|34529.8|9
1649890120000|2022-04-13 22:48:40|34662.7|34542.7|34653.6|34533.6|34665.6|34545.6|34646.2|34526.2|7
1649890130000|2022-04-13 22:48:50|34651.2|34531.2|34664.2|34544.2|34664.2|34544.2|34649.8|34529.8|16
1649890140000|2022-04-13 22:49:00|34663.8|34543.8|34657.7|34537.7|34664.4|34544.4|34652.1|34532.1|13
1649890150000|2022-04-13 22:49:10|34660.3|34540.3|34661.3|34541.3|34661.3|34541.3|34657.9|34537.9|7
1649890160000|2022-04-13 22:49:20|34660.4|34540.4|34656.7|34536.7|34660.8|34540.8|34653.6|34533.6|15
1649890170000|2022-04-13 22:49:30|34657.1|34537.1|34665.5|34545.5|34667.4|34547.4|34657.1|34537.1|9
1649890180000|2022-04-13 22:49:40|34666.2|34546.2|34659.9|34539.9|34667.4|34547.4|34659.9|34539.9|10
1649890190000|2022-04-13 22:49:50|34662.1|34542.1|34655.1|34535.1|34662.1|34542.1|34649.9|34529.9|9
1649890200000|2022-04-13 22:50:00|34654|34534|34659.6|34539.6|34666.7|34546.7|34654|34534|14
1649890210000|2022-04-13 22:50:10|34658.7|34538.7|34662.5|34542.5|34662.5|34542.5|34653.3|34533.3|10
1649890220000|2022-04-13 22:50:20|34661.5|34541.5|34666.4|34546.4|34670.5|34550.5|34651.8|34531.8|18
1649890230000|2022-04-13 22:50:30|34666.1|34546.1|34662.3|34542.3|34666.1|34546.1|34654.3|34534.3|8
1649890240000|2022-04-13 22:50:40|34660.9|34540.9|34660.4|34540.4|34665.7|34545.7|34652.1|34532.1|21
1649890250000|2022-04-13 22:50:50|34660.1|34540.1|34661.1|34541.1|34662.5|34542.5|34660.1|34540.1|15
1649890260000|2022-04-13 22:51:00|34662.1|34542.1|34660.7|34540.7|34665.3|34545.3|34656.5|34536.5|8
1649890270000|2022-04-13 22:51:10|34661.3|34541.3|34667.5|34547.5|34667.9|34547.9|34657.4|34537.4|11
1649890280000|2022-04-13 22:51:20|34664.5|34544.5|34665.9|34545.9|34666.9|34546.9|34664.3|34544.3|9
1649890290000|2022-04-13 22:51:30|34665.5|34545.5|34660.1|34540.1|34666.1|34546.1|34659.2|34539.2|10
1649890300000|2022-04-13 22:51:40|34661.6|34541.6|34659.2|34539.2|34661.6|34541.6|34651.8|34531.8|5
1649890310000|2022-04-13 22:51:50|34657.3|34537.3|34657.3|34537.3|34659.2|34539.2|34657.3|34537.3|6
1649890320000|2022-04-13 22:52:00|34659.6|34539.6|34664.7|34544.7|34664.7|34544.7|34659.6|34539.6|9
1649890330000|2022-04-13 22:52:10|34665.4|34545.4|34661.2|34541.2|34665.5|34545.5|34658.6|34538.6|8
1649890340000|2022-04-13 22:52:20|34662.3|34542.3|34662.1|34542.1|34662.5|34542.5|34662.1|34542.1|4
1649890350000|2022-04-13 22:52:30|34664.1|34544.1|34660.5|34540.5|34665.3|34545.3|34654.8|34534.8|9
1649890360000|2022-04-13 22:52:40|34659.6|34539.6|34664.8|34544.8|34666.1|34546.1|34659.6|34539.6|5
1649890370000|2022-04-13 22:52:50|34664.9|34544.9|34663.3|34543.3|34665.7|34545.7|34663.3|34543.3|8
1649890380000|2022-04-13 22:53:00|34662.2|34542.2|34662.3|34542.3|34663.2|34543.2|34654.9|34534.9|9
1649890390000|2022-04-13 22:53:10|34660.1|34540.1|34661|34541|34662.5|34542.5|34658.9|34538.9|8
1649890400000|2022-04-13 22:53:20|34660.5|34540.5|34660.2|34540.2|34663.6|34543.6|34658.7|34538.7|10
1649890410000|2022-04-13 22:53:30|34657.4|34537.4|34658.5|34538.5|34661|34541|34656.6|34536.6|6
1649890420000|2022-04-13 22:53:40|34660.7|34540.7|34660.6|34540.6|34660.7|34540.7|34660.6|34540.6|2
1649890430000|2022-04-13 22:53:50|34660.7|34540.7|34664.7|34544.7|34664.7|34544.7|34654.7|34534.7|7
1649890440000|2022-04-13 22:54:00|34667.2|34547.2|34664.7|34544.7|34667.2|34547.2|34663.8|34543.8|5
1649890450000|2022-04-13 22:54:10|34666.5|34546.5|34665.2|34545.2|34666.5|34546.5|34640.1|34520.1|19
1649890460000|2022-04-13 22:54:20|34655.1|34535.1|34659.9|34539.9|34660.6|34540.6|34653.4|34533.4|7
1649890470000|2022-04-13 22:54:30|34660|34540|34657.1|34537.1|34660|34540|34653.1|34533.1|7
1649890480000|2022-04-13 22:54:40|34656.5|34536.5|34656|34536|34658.7|34538.7|34653.3|34533.3|6
1649890490000|2022-04-13 22:54:50|34658.5|34538.5|34645.2|34525.2|34665.8|34545.8|34645.2|34525.2|13
1649890500000|2022-04-13 22:55:00|34655.1|34535.1|34647.3|34527.3|34669.1|34549.1|34647.3|34527.3|14
1649890510000|2022-04-13 22:55:10|34651.3|34531.3|34655.3|34535.3|34658.4|34538.4|34651.3|34531.3|5
1649890520000|2022-04-13 22:55:20|34653.3|34533.3|34656.6|34536.6|34656.6|34536.6|34653.3|34533.3|2
1649890530000|2022-04-13 22:55:30|34664.4|34544.4|34648.3|34528.3|34664.4|34544.4|34648.3|34528.3|6
1649890540000|2022-04-13 22:55:40|34653.1|34533.1|34658.9|34538.9|34658.9|34538.9|34653.1|34533.1|6
1649890550000|2022-04-13 22:55:50|34656.5|34536.5|34648.8|34528.8|34658.9|34538.9|34648.8|34528.8|8
1649890560000|2022-04-13 22:56:00|34653.1|34533.1|34667.8|34547.8|34671.5|34551.5|34653.1|34533.1|12
1649890570000|2022-04-13 22:56:10|34666.4|34546.4|34658.9|34538.9|34667.3|34547.3|34654.2|34534.2|11
1649890580000|2022-04-13 22:56:20|34659.4|34539.4|34657.2|34537.2|34660.7|34540.7|34656.2|34536.2|9
1649890590000|2022-04-13 22:56:30|34658.2|34538.2|34650.9|34530.9|34661.9|34541.9|34648.1|34528.1|10
1649890600000|2022-04-13 22:56:40|34654.4|34534.4|34652.7|34532.7|34656.4|34536.4|34652.7|34532.7|6
1649890610000|2022-04-13 22:56:50|34656.4|34536.4|34651|34531|34663.3|34543.3|34644.6|34524.6|6
1649890620000|2022-04-13 22:57:00|34654.9|34534.9|34658.3|34538.3|34663.3|34543.3|34654|34534|9
1649890630000|2022-04-13 22:57:10|34658.2|34538.2|34661.8|34541.8|34661.8|34541.8|34658.2|34538.2|7
1649890640000|2022-04-13 22:57:20|34661.7|34541.7|34651.7|34531.7|34661.7|34541.7|34649.1|34529.1|3
1649890650000|2022-04-13 22:57:30|34651.6|34531.6|34658.1|34538.1|34659|34539|34651.6|34531.6|10
1649890660000|2022-04-13 22:57:40|34665.7|34545.7|34654.5|34534.5|34665.7|34545.7|34646.9|34526.9|5
1649890670000|2022-04-13 22:57:50|34652.2|34532.2|34658.3|34538.3|34658.3|34538.3|34652.2|34532.2|6
1649890680000|2022-04-13 22:58:00|34663.4|34543.4|34655.7|34535.7|34664.5|34544.5|34644.3|34524.3|13
1649890690000|2022-04-13 22:58:10|34651|34531|34658.7|34538.7|34658.7|34538.7|34649|34529|5
1649890700000|2022-04-13 22:58:20|34665.6|34545.6|34666.9|34546.9|34666.9|34546.9|34665.6|34545.6|8
1649890710000|2022-04-13 22:58:30|34664.7|34544.7|34653.4|34533.4|34665.2|34545.2|34645.5|34525.5|7
1649890720000|2022-04-13 22:58:40|34652.5|34532.5|34671.2|34551.2|34671.2|34551.2|34651.8|34531.8|4
1649890730000|2022-04-13 22:58:50|34670.9|34550.9|34647.3|34527.3|34670.9|34550.9|34647.3|34527.3|6
1649890740000|2022-04-13 22:59:00|34649.7|34529.7|34652.3|34532.3|34662.2|34542.2|34649.7|34529.7|15
1649890750000|2022-04-13 22:59:10|34654|34534|34680.4|34560.4|34685.7|34565.7|34654|34534|23
1649890760000|2022-04-13 22:59:20|34681.4|34561.4|34681.6|34561.6|34681.6|34561.6|34680|34560|13
1649890770000|2022-04-13 22:59:30|34682.3|34562.3|34680.8|34560.8|34682.9|34562.9|34680.1|34560.1|12
1649890780000|2022-04-13 22:59:40|34680.9|34560.9|34681.6|34561.6|34684.4|34564.4|34680.8|34560.8|11
1649890790000|2022-04-13 22:59:50|34682|34562|34681.9|34561.9|34682.3|34562.3|34680.2|34560.2|14
1649890800000|2022-04-13 23:00:00|34673.3|34553.3|34673.8|34553.8|34675.9|34555.9|34673.1|34553.1|19
1649890810000|2022-04-13 23:00:10|34673.5|34553.5|34675.7|34555.7|34675.7|34555.7|34670.5|34550.5|16
1649890820000|2022-04-13 23:00:20|34673.9|34553.9|34676.4|34556.4|34677.3|34557.3|34673.9|34553.9|13
1649890830000|2022-04-13 23:00:30|34677.7|34557.7|34684.5|34564.5|34686|34571.4|34677.7|34557.7|11
1649890840000|2022-04-13 23:00:40|34682.4|34562.4|34682.1|34562.2|34682.4|34562.4|34676.6|34556.6|15
1649890850000|2022-04-13 23:00:50|34681.5|34561.5|34680.2|34560.2|34681.5|34561.5|34674.8|34554.8|15
1649890860000|2022-04-13 23:01:00|34680.9|34560.9|34678.4|34558.4|34680.9|34560.9|34675.9|34555.9|9
1649890870000|2022-04-13 23:01:10|34677.8|34557.8|34676.6|34556.6|34677.8|34557.8|34674.9|34554.9|6
1649890880000|2022-04-13 23:01:20|34679|34559|34675.8|34555.8|34679|34559|34675.2|34555.2|9
1649890890000|2022-04-13 23:01:30|34675.6|34555.6|34677.1|34557.1|34677.3|34557.3|34674.6|34554.6|12
1649890900000|2022-04-13 23:01:40|34677.7|34557.7|34678.6|34558.6|34681.5|34561.5|34674.8|34554.8|15
1649890910000|2022-04-13 23:01:50|34681.2|34561.2|34674.7|34554.7|34681.2|34561.2|34670.7|34550.7|11
1649890920000|2022-04-13 23:02:00|34675.3|34555.3|34678.4|34558.4|34678.8|34558.8|34675|34555|14
1649890930000|2022-04-13 23:02:10|34679.8|34559.8|34678.4|34558.4|34679.8|34559.8|34674.9|34554.9|10
1649890940000|2022-04-13 23:02:20|34679.1|34559.1|34676|34556|34679.1|34559.1|34676|34556|11
1649890950000|2022-04-13 23:02:30|34674.5|34554.5|34674.9|34554.9|34683.8|34563.8|34671.9|34551.9|17
1649890960000|2022-04-13 23:02:40|34675|34555|34678.6|34558.6|34678.6|34558.6|34671.1|34551.1|8
1649890970000|2022-04-13 23:02:50|34677.5|34557.5|34676.1|34556.1|34678.8|34558.8|34670.8|34550.8|14
1649890980000|2022-04-13 23:03:00|34675.1|34555.1|34674.3|34554.3|34679.4|34559.4|34674.2|34554.2|14
1649890990000|2022-04-13 23:03:10|34674.6|34554.6|34676.7|34556.7|34678.8|34558.8|34674.6|34554.6|14
1649891000000|2022-04-13 23:03:20|34677.4|34557.4|34675.1|34555.1|34677.4|34557.4|34675.1|34555.1|9
1649891010000|2022-04-13 23:03:30|34676|34556|34678.9|34558.9|34680.2|34560.2|34675|34555|10
1649891020000|2022-04-13 23:03:40|34680|34560|34676.6|34556.6|34681.7|34561.7|34674.3|34554.3|18
1649891030000|2022-04-13 23:03:50|34676.7|34556.7|34675|34555|34679.5|34559.5|34672.6|34552.6|15
1649891040000|2022-04-13 23:04:00|34674.1|34554.1|34675.5|34555.5|34675.5|34555.5|34671.3|34551.3|11
1649891050000|2022-04-13 23:04:10|34676.4|34556.4|34678.7|34558.7|34678.7|34558.7|34667.8|34547.8|10
1649891060000|2022-04-13 23:04:20|34674.4|34554.4|34677.7|34557.7|34680|34560|34671.3|34551.3|5
1649891070000|2022-04-13 23:04:30|34672.5|34552.5|34678.5|34558.5|34678.5|34558.5|34672.5|34552.5|7
1649891080000|2022-04-13 23:04:40|34680|34560|34666.9|34554.5|34681|34561|34666.9|34553.5|13
1649891090000|2022-04-13 23:04:50|34673.2|34551.4|34673.3|34553.3|34676.8|34556.8|34671|34551|14
1649891100000|2022-04-13 23:05:00|34675.2|34555.2|34674.7|34554.7|34675.2|34555.2|34668.9|34548.9|14
1649891110000|2022-04-13 23:05:10|34675.5|34555.5|34674.4|34554.4|34677|34557|34672.8|34552.8|10
1649891120000|2022-04-13 23:05:20|34675.6|34555.6|34676.4|34556.4|34676.9|34556.9|34674.6|34554.6|8
1649891130000|2022-04-13 23:05:30|34680|34560|34674.5|34554.5|34681.1|34561.1|34674.5|34554.5|9
1649891140000|2022-04-13 23:05:40|34672.6|34552.6|34677.6|34557.6|34677.6|34557.6|34672.5|34552.5|10
1649891150000|2022-04-13 23:05:50|34676.4|34556.4|34674.7|34554.7|34677.6|34557.6|34673.5|34553.5|11
1649891160000|2022-04-13 23:06:00|34678.1|34558.1|34675.8|34555.8|34679.5|34559.5|34674.1|34554.1|8
1649891170000|2022-04-13 23:06:10|34673.9|34553.9|34673.4|34556.2|34677.1|34557.1|34671.2|34553.7|7
1649891180000|2022-04-13 23:06:20|34675.7|34555.7|34674|34554|34677|34557|34669.1|34549.1|8
1649891190000|2022-04-13 23:06:30|34673.3|34553.3|34676.1|34556.1|34680.2|34560.2|34672.8|34552.8|7
1649891200000|2022-04-13 23:06:40|34671.3|34551.3|34674.6|34554.6|34674.6|34554.6|34671.3|34551.3|4
1649891210000|2022-04-13 23:06:50|34670.7|34550.7|34674|34554|34675.8|34555.8|34670.7|34550.7|12
1649891220000|2022-04-13 23:07:00|34670.9|34550.9|34680.3|34560.3|34681.2|34561.2|34669.7|34549.7|16
1649891230000|2022-04-13 23:07:10|34669.3|34549.3|34668.1|34548.1|34680.3|34560.3|34665.4|34548.1|12
1649891240000|2022-04-13 23:07:20|34674.8|34554.8|34676|34556|34680.8|34560.8|34673.8|34553.8|11
1649891250000|2022-04-13 23:07:30|34676.3|34556.3|34674.7|34554.7|34677.2|34557.2|34671.6|34551.6|13
1649891260000|2022-04-13 23:07:40|34674.4|34554.4|34669.3|34549.3|34674.4|34554.4|34666|34546|10
1649891270000|2022-04-13 23:07:50|34670.1|34550.1|34667.3|34547.3|34671.8|34551.8|34667.3|34547.3|7
1649891280000|2022-04-13 23:08:00|34670.5|34550.5|34673.7|34553.7|34676|34556|34670.4|34550.4|14
1649891290000|2022-04-13 23:08:10|34674|34554|34667.2|34547.2|34676.1|34556.1|34663.1|34543.1|10
1649891300000|2022-04-13 23:08:20|34669.2|34549.2|34665.6|34545.6|34669.2|34549.2|34665.6|34545.6|11
1649891310000|2022-04-13 23:08:30|34665.9|34545.9|34664.8|34544.8|34667.4|34547.4|34660.7|34540.7|13
1649891320000|2022-04-13 23:08:40|34665.6|34545.6|34668.7|34548.7|34672.9|34552.9|34665.6|34545.6|15
1649891330000|2022-04-13 23:08:50|34668.2|34548.2|34671.6|34551.6|34675|34555|34664.3|34544.3|18
1649891340000|2022-04-13 23:09:00|34672.5|34552.5|34674.9|34554.9|34674.9|34556.9|34649.5|34529.5|17
1649891350000|2022-04-13 23:09:10|34673.2|34553.2|34670.8|34550.8|34674.3|34554.3|34667.2|34547.2|11
1649891360000|2022-04-13 23:09:20|34671.3|34551.3|34659.8|34551|34673.1|34553.1|34657.8|34545.6|8
1649891370000|2022-04-13 23:09:30|34660.8|34547.5|34669.2|34549.2|34673.1|34553.1|34660.8|34547.5|13
1649891380000|2022-04-13 23:09:40|34665|34545|34674.7|34554.7|34674.7|34554.7|34664.4|34544.4|12
1649891390000|2022-04-13 23:09:50|34667.1|34547.1|34671.9|34551.9|34672.1|34552.1|34663.2|34543.6|8
1649891400000|2022-04-13 23:10:00|34671.8|34551.8|34673.3|34553.3|34675|34555|34668|34548|6
1649891410000|2022-04-13 23:10:10|34667.9|34547.9|34673.3|34556|34673.3|34556|34661.2|34541.2|8
1649891420000|2022-04-13 23:10:20|34661.5|34541.5|34671.9|34551.9|34671.9|34551.9|34658.9|34538.9|4
1649891430000|2022-04-13 23:10:30|34673.6|34553.6|34669.1|34549.1|34673.6|34553.6|34664.8|34544.8|8
1649891440000|2022-04-13 23:10:40|34669.2|34549.2|34665.5|34545.5|34669.7|34549.7|34665.5|34545.5|6
1649891450000|2022-04-13 23:10:50|34667.4|34547.4|34666.6|34546.6|34668.4|34548.4|34665.5|34545.5|5
1649891460000|2022-04-13 23:11:00|34671.1|34551.1|34669.7|34549.7|34672|34552|34665.1|34545.1|14
1649891470000|2022-04-13 23:11:10|34670.8|34550.8|34666.9|34546.9|34671|34551|34663.7|34543.7|10
1649891480000|2022-04-13 23:11:20|34668.9|34548.9|34668.7|34548.7|34671.1|34551.1|34667.7|34547.7|8
1649891490000|2022-04-13 23:11:30|34668.6|34548.6|34663.9|34543.9|34668.6|34548.6|34660.3|34540.3|8
1649891500000|2022-04-13 23:11:40|34663.3|34543.3|34659.9|34544|34673|34553|34659.9|34543.3|11
1649891510000|2022-04-13 23:11:50|34669.3|34549.4|34669.1|34549.1|34677.3|34557.3|34666.5|34546.5|8
1649891520000|2022-04-13 23:12:00|34671.8|34551.8|34661.1|34541.1|34671.8|34551.8|34661.1|34541.1|13
1649891530000|2022-04-13 23:12:10|34666.4|34546.4|34669.1|34549.1|34669.2|34549.2|34663.2|34543.2|11
1649891540000|2022-04-13 23:12:20|34668.1|34548.1|34668.2|34548.2|34668.5|34548.5|34665.5|34545.5|9
1649891550000|2022-04-13 23:12:30|34663.5|34543.5|34664.4|34559.8|34674.3|34559.8|34656.5|34541|14
1649891560000|2022-04-13 23:12:40|34673.9|34570.8|34668.1|34548.7|34673.9|34570.8|34660.5|34540.5|10
1649891570000|2022-04-13 23:12:50|34663.7|34543.7|34661.9|34541.9|34669.4|34549.4|34661.9|34541.9|9
1649891580000|2022-04-13 23:13:00|34664.3|34544.3|34668.1|34548.1|34671.2|34551.6|34664.3|34544.3|13
1649891590000|2022-04-13 23:13:10|34668.6|34548.6|34672.4|34552.4|34672.4|34552.4|34668.6|34548.6|12
1649891600000|2022-04-13 23:13:20|34673.2|34553.2|34671.4|34551.4|34673.2|34553.2|34667.6|34547.6|7
1649891610000|2022-04-13 23:13:30|34669.1|34549.1|34662.5|34551.5|34674|34554|34659.8|34541.2|17
1649891620000|2022-04-13 23:13:40|34660|34541.1|34669.8|34549.8|34675.5|34555.5|34660|34541.1|17
1649891630000|2022-04-13 23:13:50|34671.9|34551.9|34667.3|34547.3|34672|34552|34667.3|34547.3|15
1649891640000|2022-04-13 23:14:00|34668.7|34548.7|34669|34549|34669.5|34549.5|34665.2|34545.2|13
1649891650000|2022-04-13 23:14:10|34668.6|34548.6|34666.7|34546.7|34670|34550|34666.7|34546.7|13
1649891660000|2022-04-13 23:14:20|34666.6|34546.6|34669.1|34549.1|34674.2|34554.2|34665.7|34545.7|14
1649891670000|2022-04-13 23:14:30|34668.4|34548.4|34670.7|34550.7|34671.9|34551.9|34668|34548|12
1649891680000|2022-04-13 23:14:40|34656.8|34536.8|34669.2|34549.2|34673.7|34553.7|34656.8|34536.8|15
1649891690000|2022-04-13 23:14:50|34669.1|34549.1|34669.7|34549.7|34672|34552|34668.9|34548.9|7
1649891700000|2022-04-13 23:15:00|34670.1|34550.1|34669.3|34549.3|34670.5|34550.5|34665.9|34545.9|9
1649891710000|2022-04-13 23:15:10|34669.1|34549.1|34668.5|34548.5|34669.9|34549.9|34664.9|34544.9|8
1649891720000|2022-04-13 23:15:20|34670.9|34550.9|34665.6|34545.6|34671.2|34551.2|34665.6|34545.6|5
1649891730000|2022-04-13 23:15:30|34669.9|34549.9|34674.2|34554.2|34674.9|34554.9|34664.9|34547.6|11
1649891740000|2022-04-13 23:15:40|34667|34547|34666.9|34546.9|34672.8|34552.8|34661.9|34544.9|8
1649891750000|2022-04-13 23:15:50|34668.5|34548.5|34664.4|34544.4|34669.7|34549.7|34662.6|34542.6|9
1649891760000|2022-04-13 23:16:00|34667.9|34547.9|34668|34548|34669.3|34549.3|34664|34544|9
1649891770000|2022-04-13 23:16:10|34667.9|34547.9|34668.2|34554.1|34672.3|34556.8|34655.2|34547.9|9
1649891780000|2022-04-13 23:16:20|34669.6|34549.6|34668|34548|34671|34551|34663.7|34543.7|10
1649891790000|2022-04-13 23:16:30|34671.1|34551.1|34668.8|34548.8|34671.1|34551.1|34664.5|34544.5|6
1649891800000|2022-04-13 23:16:40|34668.7|34548.7|34668.6|34548.6|34669.6|34549.6|34662.1|34542.1|13
1649891810000|2022-04-13 23:16:50|34668.8|34548.8|34669.3|34549.3|34670.1|34550.1|34666.9|34546.9|7
1649891820000|2022-04-13 23:17:00|34669|34549|34668.9|34548.9|34670.2|34550.2|34666|34546|5
1649891830000|2022-04-13 23:17:10|34662.4|34542.4|34669.2|34549.2|34669.2|34549.2|34662.1|34542.1|7
1649891840000|2022-04-13 23:17:20|34666.7|34546.7|34668.2|34548.2|34670.5|34550.5|34665.9|34545.9|8
1649891850000|2022-04-13 23:17:30|34666.4|34546.4|34668.6|34548.6|34669.3|34549.3|34666.1|34546.1|5
1649891860000|2022-04-13 23:17:40|34661.3|34541.3|34666.6|34546.6|34670|34550|34659|34539|10
1649891870000|2022-04-13 23:17:50|34668|34548|34666.2|34546.2|34668|34548|34663.9|34543.9|3
1649891880000|2022-04-13 23:18:00|34667.9|34547.9|34670.8|34550.8|34670.8|34550.8|34663.7|34543.7|5
1649891890000|2022-04-13 23:18:10|34664.2|34544.2|34672.2|34570.5|34672.2|34570.5|34661.7|34541.7|4
1649891900000|2022-04-13 23:18:20|34656.1|34570.6|34661.5|34552.1|34661.5|34570.6|34656.1|34547.4|6
1649891910000|2022-04-13 23:18:30|34666.3|34546.3|34672|34552|34672|34552|34664.4|34544.4|5
1649891920000|2022-04-13 23:18:40|34672.4|34552.4|34667.4|34547.4|34672.4|34552.4|34662.4|34542.4|9
1649891930000|2022-04-13 23:18:50|34667.3|34547.3|34664.9|34544.9|34671.7|34569.8|34664.9|34544.9|8
1649891940000|2022-04-13 23:19:00|34659.9|34539.9|34664.6|34560.7|34664.6|34561.5|34656.7|34538.9|15
1649891950000|2022-04-13 23:19:10|34664.8|34568.3|34666.4|34559.7|34672.6|34568.4|34664.8|34544.8|13
1649891960000|2022-04-13 23:19:20|34666.6|34559.5|34671.7|34551.7|34671.7|34559.5|34662.4|34542.4|12
1649891970000|2022-04-13 23:19:30|34671.5|34551.5|34667.9|34547.9|34672.3|34552.3|34667.3|34547.3|10
1649891980000|2022-04-13 23:19:40|34668.1|34548.1|34667.8|34547.8|34670.7|34550.7|34664.9|34544.9|9
1649891990000|2022-04-13 23:19:50|34668.1|34548.1|34678.3|34558.3|34678.3|34558.3|34668.1|34548.1|3
1649892000000|2022-04-13 23:20:00|34665.7|34545.7|34670.3|34550.3|34671.2|34551.2|34665.7|34545.7|14
1649892010000|2022-04-13 23:20:10|34670.4|34550.4|34666.7|34546.7|34671.7|34551.7|34664.3|34544.3|16
1649892020000|2022-04-13 23:20:20|34667.6|34547.6|34668.5|34548.5|34668.6|34548.6|34666.3|34546.3|6
1649892030000|2022-04-13 23:20:30|34663.8|34543.8|34669.9|34549.9|34673.5|34553.5|34663.8|34543.8|11
1649892040000|2022-04-13 23:20:40|34671.7|34551.7|34664.4|34561.5|34672|34561.6|34655.3|34549.9|10
1649892050000|2022-04-13 23:20:50|34664.2|34544.2|34668.2|34548.2|34668.2|34548.2|34663.6|34543.6|7
1649892060000|2022-04-13 23:21:00|34668.3|34548.3|34666.5|34546.5|34670.7|34550.7|34659.7|34544.3|11
1649892070000|2022-04-13 23:21:10|34665.2|34545.2|34667.4|34547.4|34671.6|34551.6|34662.4|34542.4|14
1649892080000|2022-04-13 23:21:20|34666.7|34546.7|34667.3|34547.3|34669.8|34549.8|34665.9|34545.9|11
1649892090000|2022-04-13 23:21:30|34668.1|34548.1|34667.9|34547.9|34668.5|34548.5|34665.7|34545.7|17
1649892100000|2022-04-13 23:21:40|34668.5|34548.5|34666.6|34546.6|34670.2|34550.2|34666.1|34546.1|13
1649892110000|2022-04-13 23:21:50|34664.6|34544.6|34667.5|34553.7|34667.5|34555.7|34661.3|34544.6|8
1649892120000|2022-04-13 23:22:00|34665.2|34545.2|34666.1|34546.1|34671.5|34555.7|34656.2|34536.2|20
1649892130000|2022-04-13 23:22:10|34665.7|34545.7|34666.9|34546.9|34667.5|34549.4|34660.9|34540.9|9
1649892140000|2022-04-13 23:22:20|34665.8|34549.8|34663.5|34543.5|34665.8|34549.8|34662.2|34542.2|13
1649892150000|2022-04-13 23:22:30|34665.3|34545.3|34668.6|34548.6|34668.6|34548.6|34665.3|34545.3|3
1649892160000|2022-04-13 23:22:40|34659.5|34539.5|34660.4|34540.4|34670.6|34555.4|34656|34536|16
1649892170000|2022-04-13 23:22:50|34662.2|34542.2|34669.7|34549.7|34674|34554|34647|34527|8
1649892180000|2022-04-13 23:23:00|34668.5|34548.5|34660.5|34540.5|34668.8|34548.8|34660.5|34540.5|8
1649892190000|2022-04-13 23:23:10|34662.2|34542.2|34664.3|34544.3|34664.3|34544.3|34661.8|34541.8|16
1649892200000|2022-04-13 23:23:20|34665|34545|34661.6|34541.6|34665.4|34545.4|34661.6|34541.6|7
1649892210000|2022-04-13 23:23:30|34663.1|34543.1|34662.4|34542.4|34668.3|34548.3|34662.4|34542.4|8
1649892220000|2022-04-13 23:23:40|34661.9|34541.9|34661.1|34546.4|34661.9|34546.4|34655.1|34539.2|8
1649892230000|2022-04-13 23:23:50|34661.9|34549.1|34661.9|34541.9|34661.9|34549.1|34658.7|34538.7|5
1649892240000|2022-04-13 23:24:00|34664.2|34544.2|34665|34545|34667|34547|34661.5|34542.7|10
1649892250000|2022-04-13 23:24:10|34662.3|34542.3|34662.6|34542.6|34665.6|34545.6|34662.3|34542.3|6
1649892260000|2022-04-13 23:24:20|34664.8|34544.9|34661.8|34541.8|34664.8|34545|34660.3|34540.3|7
1649892270000|2022-04-13 23:24:30|34663.6|34544.3|34654.5|34547.7|34663.6|34548.5|34650.8|34543.1|5
1649892280000|2022-04-13 23:24:40|34656.9|34552.8|34657.4|34537.4|34667.3|34552.8|34653.8|34537.3|20
1649892290000|2022-04-13 23:24:50|34657|34537|34665.4|34545.4|34668.3|34548.3|34657|34537|17
1649892300000|2022-04-13 23:25:00|34657.4|34540.9|34664.1|34544.3|34664.1|34544.3|34657.4|34538.8|11
1649892310000|2022-04-13 23:25:10|34659.5|34539.5|34664.2|34544.2|34664.4|34544.4|34659.5|34539.5|8
1649892320000|2022-04-13 23:25:20|34664.4|34544.4|34664.7|34544.7|34668.9|34548.9|34664.4|34544.4|4
1649892330000|2022-04-13 23:25:30|34664.5|34544.5|34665.1|34545.1|34666.8|34546.8|34656.3|34536.3|15
1649892340000|2022-04-13 23:25:40|34668|34548|34662.7|34542.7|34668|34548|34662|34542|17
1649892350000|2022-04-13 23:25:50|34662.3|34542.3|34661.2|34541.2|34664.8|34544.8|34655.8|34535.8|10
1649892360000|2022-04-13 23:26:00|34660.9|34540.9|34661.8|34541.8|34663.3|34543.3|34660.7|34540.7|7
1649892370000|2022-04-13 23:26:10|34662.4|34542.7|34662.3|34542.3|34662.8|34542.8|34659.8|34539.8|9
1649892380000|2022-04-13 23:26:20|34663.4|34543.4|34667.6|34547.6|34667.6|34547.6|34652.8|34532.8|13
1649892390000|2022-04-13 23:26:30|34665.9|34545.9|34662.4|34542.4|34666|34546|34661.9|34541.9|24
1649892400000|2022-04-13 23:26:40|34663.4|34543.4|34664.7|34544.7|34666.2|34548.1|34646.1|34536.6|26
1649892410000|2022-04-13 23:26:50|34664.9|34546|34663.5|34543.5|34666.2|34548|34658.4|34538.4|17
1649892420000|2022-04-13 23:27:00|34662.8|34542.8|34660.6|34541.9|34663.6|34543.6|34660.4|34540.4|14
1649892430000|2022-04-13 23:27:10|34661.4|34551|34660.5|34547.3|34663.2|34551|34656.5|34540.7|7
1649892440000|2022-04-13 23:27:20|34656.6|34536.6|34648.2|34552.4|34665.9|34552.4|34647.2|34536.6|7
1649892450000|2022-04-13 23:27:30|34655.1|34559.3|34662.4|34542.4|34665|34559.3|34651.7|34536.1|12
1649892460000|2022-04-13 23:27:40|34664|34544|34662.4|34542.4|34664.7|34544.7|34661|34541|19
1649892470000|2022-04-13 23:27:50|34662.6|34542.6|34662.8|34542.8|34666.1|34546.1|34662.6|34542.6|10
1649892480000|2022-04-13 23:28:00|34663.3|34543.3|34663.3|34543.3|34664.1|34552.8|34660.1|34541.1|14
1649892490000|2022-04-13 23:28:10|34644.5|34524.5|34661.5|34541.5|34670.2|34556.9|34644.5|34524.5|12
1649892500000|2022-04-13 23:28:20|34664|34544|34661.9|34541.9|34664|34544|34657.8|34537.8|12
1649892510000|2022-04-13 23:28:30|34662.2|34542.2|34662|34542|34663.8|34544.8|34659|34539.4|24
1649892520000|2022-04-13 23:28:40|34663.8|34543.8|34653.2|34543.5|34663.9|34543.9|34651.9|34534.5|12
1649892530000|2022-04-13 23:28:50|34655.2|34541.8|34659.3|34542.5|34659.4|34543.9|34655.2|34539.2|7
1649892540000|2022-04-13 23:29:00|34662.4|34542.4|34654.5|34552|34662.4|34556.2|34649.4|34537.4|15
1649892550000|2022-04-13 23:29:10|34655|34547.2|34659.5|34551.9|34660.2|34557.7|34650.7|34531.3|14
1649892560000|2022-04-13 23:29:20|34653.7|34533.7|34658.9|34538.9|34664.7|34544.7|34650.6|34530.6|17
1649892570000|2022-04-13 23:29:30|34657.1|34537.1|34664.4|34544.4|34664.7|34544.7|34657.1|34537.1|17
1649892580000|2022-04-13 23:29:40|34665|34545|34662.9|34546.8|34665|34546.8|34660.9|34540.9|9
1649892590000|2022-04-13 23:29:50|34660|34540|34664|34546|34667.7|34557.5|34660|34540|13
1649892600000|2022-04-13 23:30:00|34660.1|34548.6|34665.3|34545.3|34666.2|34552.3|34652.7|34535.6|18
1649892610000|2022-04-13 23:30:10|34666.5|34546.5|34667|34547|34667|34547|34663.9|34543.9|10
1649892620000|2022-04-13 23:30:20|34667.2|34547.2|34663.7|34543.7|34667.2|34547.2|34659.1|34539.1|8
1649892630000|2022-04-13 23:30:30|34664.7|34544.7|34655.6|34542.5|34664.7|34547.4|34655.6|34539|15
1649892640000|2022-04-13 23:30:40|34658.4|34542.6|34659.6|34539.6|34661.2|34542.6|34655|34537.4|9
1649892650000|2022-04-13 23:30:50|34658.2|34538.2|34656.5|34543.6|34666.6|34553|34651.5|34538.2|20
1649892660000|2022-04-13 23:31:00|34662.6|34542.6|34662.8|34542.8|34667.8|34547.8|34661.7|34541.7|14
1649892670000|2022-04-13 23:31:10|34666.5|34546.5|34660.4|34540.4|34666.5|34548.7|34646|34537|5
1649892680000|2022-04-13 23:31:20|34660.2|34541.3|34665.2|34545.2|34665.2|34545.2|34652|34533.9|11
1649892690000|2022-04-13 23:31:30|34663|34545.6|34660.8|34540.8|34665|34545.6|34657.8|34537.8|10
1649892700000|2022-04-13 23:31:40|34661.6|34541.6|34664.9|34544.9|34666.5|34546.5|34661.6|34541.6|7
1649892710000|2022-04-13 23:31:50|34665.7|34545.7|34670.7|34550.7|34670.7|34551.5|34653.3|34538.2|15
1649892720000|2022-04-13 23:32:00|34660.3|34540.3|34669.5|34549.5|34669.5|34549.5|34660.3|34540.3|12
1649892730000|2022-04-13 23:32:10|34663.2|34543.2|34661.7|34541.7|34665.4|34545.4|34653|34533|10
1649892740000|2022-04-13 23:32:20|34664.2|34544.2|34661.6|34541.6|34664.4|34544.4|34660.9|34540.9|9
1649892750000|2022-04-13 23:32:30|34664.1|34544.1|34664.5|34544.5|34665.6|34545.6|34662.8|34542.8|7
1649892760000|2022-04-13 23:32:40|34665.1|34545.1|34659.8|34539.8|34666.1|34546.1|34652.9|34532.9|11
1649892770000|2022-04-13 23:32:50|34664.1|34544.1|34662.9|34542.9|34668.7|34548.7|34662.9|34542.9|14
1649892780000|2022-04-13 23:33:00|34665.7|34545.7|34664.8|34544.8|34668.3|34548.3|34663.6|34543.6|12
1649892790000|2022-04-13 23:33:10|34666|34546|34660.1|34540.1|34666|34546|34655.6|34535.6|5
1649892800000|2022-04-13 23:33:20|34661.4|34541.4|34662.3|34542.3|34662.4|34542.4|34659.2|34539.2|10
1649892810000|2022-04-13 23:33:30|34661.1|34541.1|34664.3|34544.3|34665.4|34545.4|34661.1|34541.1|13
1649892820000|2022-04-13 23:33:40|34664.8|34544.8|34650.3|34542.2|34667.1|34547.1|34650.3|34542.2|6
1649892830000|2022-04-13 23:33:50|34661.6|34541.6|34656.4|34539.5|34665.1|34545.1|34654.6|34534.6|6
1649892840000|2022-04-13 23:34:00|34656.8|34536.8|34662.5|34543|34665|34545|34656.8|34536.8|10
1649892850000|2022-04-13 23:34:10|34662.6|34542.6|34663.1|34543.1|34663.5|34546.9|34662.6|34542.6|3
1649892860000|2022-04-13 23:34:20|34663.5|34546.9|34665.7|34545.7|34665.7|34546.9|34660.4|34540.4|6
1649892870000|2022-04-13 23:34:30|34664.5|34544.5|34655|34546.6|34666.5|34546.6|34653.4|34542.5|9
1649892880000|2022-04-13 23:34:40|34653.3|34549.9|34652.8|34548.1|34667.7|34549.9|34652.8|34544.7|8
1649892890000|2022-04-13 23:34:50|34655.6|34535.6|34663|34543|34668.1|34548.1|34655.6|34535.6|10
1649892900000|2022-04-13 23:35:00|34666.3|34546.3|34666.3|34546.3|34666.4|34546.4|34659.3|34539.3|12
1649892910000|2022-04-13 23:35:10|34664.7|34546.9|34662.7|34542.7|34664.7|34546.9|34659.5|34539.5|12
1649892920000|2022-04-13 23:35:20|34663.7|34543.7|34666.4|34546.4|34668.3|34548.3|34663.7|34543.7|9
1649892930000|2022-04-13 23:35:30|34649.8|34541.5|34653.1|34542.8|34660|34549.1|34649.8|34533.4|9
1649892940000|2022-04-13 23:35:40|34655.6|34549.1|34665.2|34545.2|34668.1|34549.1|34654.7|34536|16
1649892950000|2022-04-13 23:35:50|34664.6|34544.6|34664.9|34544.9|34665.2|34545.2|34662|34542|14
1649892960000|2022-04-13 23:36:00|34667|34547|34665.3|34545.3|34667|34547|34658.8|34539.8|10
1649892970000|2022-04-13 23:36:10|34664.6|34545.8|34662|34542|34664.6|34545.8|34657.4|34537.4|18
1649892980000|2022-04-13 23:36:20|34661.5|34541.5|34667.3|34547.3|34669.4|34549.4|34661.5|34541.5|23
1649892990000|2022-04-13 23:36:30|34667.5|34547.5|34670.1|34550.1|34670.1|34550.1|34666.5|34546.5|19
1649893000000|2022-04-13 23:36:40|34665.6|34545.6|34660.2|34540.2|34670.3|34550.3|34654|34534.2|20
1649893010000|2022-04-13 23:36:50|34661.6|34541.6|34660.6|34540.9|34661.6|34547.1|34654.4|34536.8|13
1649893020000|2022-04-13 23:37:00|34661.4|34544.7|34666.2|34546.2|34666.5|34548.5|34661.4|34542.2|13
1649893030000|2022-04-13 23:37:10|34666.4|34546.4|34662.5|34551.4|34666.4|34551.4|34661.9|34544.3|12
1649893040000|2022-04-13 23:37:20|34672.2|34552.2|34662.1|34547.4|34672.2|34552.2|34659.2|34545.2|5
1649893050000|2022-04-13 23:37:30|34659.5|34550.8|34663.4|34543.4|34667|34557.8|34659.5|34543.4|11
1649893060000|2022-04-13 23:37:40|34665.2|34545.2|34667.7|34547.7|34667.7|34547.7|34664.3|34544.3|11
1649893070000|2022-04-13 23:37:50|34666.8|34546.8|34665.5|34545.5|34668.6|34550.1|34663.7|34544.8|8
1649893080000|2022-04-13 23:38:00|34666.5|34546.5|34665.8|34545.8|34668.2|34548.7|34664.5|34544.5|6
1649893090000|2022-04-13 23:38:10|34667.5|34547.5|34664.7|34544.7|34669.7|34553.4|34664.7|34544.7|12
1649893100000|2022-04-13 23:38:20|34669.6|34549.6|34670.9|34550.9|34671.2|34551.2|34654.2|34534.2|13
1649893110000|2022-04-13 23:38:30|34665.1|34545.1|34665.9|34545.9|34669|34549|34664.7|34544.7|18
1649893120000|2022-04-13 23:38:40|34666.2|34546.2|34664.1|34544.1|34668.6|34553.8|34662.5|34544.1|9
1649893130000|2022-04-13 23:38:50|34667.8|34547.9|34666.1|34546.1|34668.6|34548.6|34664.6|34544.6|14
1649893140000|2022-04-13 23:39:00|34664.7|34544.7|34657.1|34553.9|34666.7|34555.6|34657.1|34543.3|8
1649893150000|2022-04-13 23:39:10|34658.5|34551.8|34666|34546|34668|34552.8|34658.5|34541.7|11
1649893160000|2022-04-13 23:39:20|34666.8|34548.6|34668.9|34550|34669.6|34555|34658.1|34545|16
1649893170000|2022-04-13 23:39:30|34661.8|34553.9|34667.3|34547.3|34667.3|34553.9|34660.4|34540.4|17
1649893180000|2022-04-13 23:39:40|34666.6|34546.6|34669.9|34549.9|34669.9|34549.9|34662.3|34542.3|16
1649893190000|2022-04-13 23:39:50|34666.2|34546.2|34664.5|34544.5|34669|34549|34663.8|34543.8|17
1649893200000|2022-04-13 23:40:00|34665.8|34545.8|34667.7|34547.7|34667.7|34549.9|34665.3|34545.3|14
1649893210000|2022-04-13 23:40:10|34667.1|34547.1|34664.3|34544.3|34668.5|34549.9|34664.3|34544.3|7
1649893220000|2022-04-13 23:40:20|34667.8|34549.2|34662.4|34542.4|34669.7|34549.7|34662.4|34542.4|5
1649893230000|2022-04-13 23:40:30|34663|34543|34666.9|34546.9|34666.9|34546.9|34663|34543|11
1649893240000|2022-04-13 23:40:40|34663.3|34543.3|34663.4|34543.4|34667.4|34547.4|34662.6|34542.6|12
1649893250000|2022-04-13 23:40:50|34663.5|34543.5|34655|34535|34667.3|34547.3|34655|34535|17
1649893260000|2022-04-13 23:41:00|34663|34543|34662|34542|34666.7|34546.7|34659.4|34539.4|12
1649893270000|2022-04-13 23:41:10|34666.3|34546.3|34661.3|34550.5|34667.9|34550.5|34661.3|34544.4|12
1649893280000|2022-04-13 23:41:20|34666.2|34546.2|34666.4|34546.4|34666.4|34547.6|34661.4|34541.4|12
1649893290000|2022-04-13 23:41:30|34665.5|34545.5|34663.4|34543.4|34666.8|34559.8|34654.2|34542.2|18
1649893300000|2022-04-13 23:41:40|34664.1|34544.3|34666.2|34547.4|34666.2|34547.4|34663|34543|7
1649893310000|2022-04-13 23:41:50|34662.4|34542.4|34669.1|34558.9|34672.6|34558.9|34651.2|34542.4|10
1649893320000|2022-04-13 23:42:00|34671.5|34551.5|34660.3|34544.6|34671.5|34551.5|34656.5|34536.5|8
1649893330000|2022-04-13 23:42:10|34660.2|34546.9|34659|34539|34664.4|34546.9|34657.8|34537.8|7
1649893340000|2022-04-13 23:42:20|34659.8|34539.8|34664.5|34544.5|34665.1|34545.1|34659.3|34539.3|10
1649893350000|2022-04-13 23:42:30|34665.2|34545.2|34663.9|34543.9|34665.8|34545.8|34656|34538|8
1649893360000|2022-04-13 23:42:40|34656.6|34550.2|34654.1|34539.2|34661|34550.2|34654.1|34539.2|5
1649893370000|2022-04-13 23:42:50|34658.3|34543.7|34655.8|34551.4|34660.3|34551.4|34655.8|34543.7|4
1649893380000|2022-04-13 23:43:00|34657.1|34541.5|34667.1|34547.1|34667.1|34547.1|34657.1|34541.5|9
1649893390000|2022-04-13 23:43:10|34662.4|34542.4|34658.2|34538.2|34664.4|34544.4|34657.4|34537.4|12
1649893400000|2022-04-13 23:43:20|34658.1|34538.1|34662.8|34542.8|34665.5|34545.5|34655.9|34536.1|11
1649893410000|2022-04-13 23:43:30|34661.4|34541.4|34659.9|34550|34662.6|34550|34659|34541.4|7
1649893420000|2022-04-13 23:43:40|34664.6|34547.9|34671.2|34551.2|34671.2|34559.1|34660.6|34540.6|18
1649893430000|2022-04-13 23:43:50|34669.9|34549.9|34667.5|34547.5|34669.9|34549.9|34663.6|34543.6|14
1649893440000|2022-04-13 23:44:00|34666.4|34546.4|34669.5|34549.5|34671.3|34553.6|34650.5|34543.8|19
1649893450000|2022-04-13 23:44:10|34660.3|34540.3|34663.1|34543.1|34666.5|34546.5|34656|34536|9
1649893460000|2022-04-13 23:44:20|34664.7|34544.7|34662.2|34546.7|34664.7|34548.4|34657.7|34541.6|9
1649893470000|2022-04-13 23:44:30|34664.8|34544.8|34664|34544|34666.6|34546.6|34662.6|34542.6|11
1649893480000|2022-04-13 23:44:40|34647|34543.6|34652.2|34549.2|34664.6|34551.3|34647|34539.9|13
1649893490000|2022-04-13 23:44:50|34658.3|34542.5|34664.2|34549.2|34665.7|34549.6|34654.8|34538.3|13
1649893500000|2022-04-13 23:45:00|34663|34543|34664.7|34544.7|34669.8|34549.8|34658.1|34538.1|20
1649893510000|2022-04-13 23:45:10|34665.5|34545.5|34659.9|34539.9|34665.5|34545.5|34659.9|34539.9|11
1649893520000|2022-04-13 23:45:20|34659.5|34539.5|34664.2|34544.2|34665.9|34545.9|34659.5|34539.5|16
1649893530000|2022-04-13 23:45:30|34664.4|34544.4|34667.3|34547.3|34668.9|34548.9|34664.4|34544.4|7
1649893540000|2022-04-13 23:45:40|34664.2|34544.2|34662.6|34542.6|34666.1|34546.1|34661.3|34541.3|8
1649893550000|2022-04-13 23:45:50|34666.1|34546.1|34659.9|34539.9|34666.1|34551.4|34655.2|34538.4|9
1649893560000|2022-04-13 23:46:00|34662.6|34542.6|34663.3|34543.3|34665.9|34545.9|34660|34540|8
1649893570000|2022-04-13 23:46:10|34667.5|34547.5|34664.5|34544.5|34667.5|34551.4|34656|34540.4|6
1649893580000|2022-04-13 23:46:20|34665.2|34545.2|34661.4|34541.4|34665.2|34545.2|34661.4|34541.4|12
1649893590000|2022-04-13 23:46:30|34661.9|34541.9|34668.6|34552.4|34669|34552.4|34655.5|34541.8|16
1649893600000|2022-04-13 23:46:40|34660.3|34540.3|34664.9|34544.9|34667|34552.9|34653.5|34540.1|20
1649893610000|2022-04-13 23:46:50|34664|34547.9|34666.8|34546.8|34666.8|34547.9|34658.9|34538.9|23
1649893620000|2022-04-13 23:47:00|34666.4|34546.4|34656.8|34536.8|34666.8|34547.9|34656.8|34536.8|8
1649893630000|2022-04-13 23:47:10|34659.6|34539.6|34665.9|34545.9|34665.9|34545.9|34656.8|34536.8|14
1649893640000|2022-04-13 23:47:20|34666.6|34546.6|34665.2|34545.2|34666.6|34560.7|34660.2|34540.5|16
1649893650000|2022-04-13 23:47:30|34666.9|34546.9|34652.4|34532.4|34668.5|34557.2|34652.4|34532.4|18
1649893660000|2022-04-13 23:47:40|34659.3|34544.9|34655.5|34535.5|34667.5|34552.7|34646.4|34535|22
1649893670000|2022-04-13 23:47:50|34657.9|34537.9|34659.4|34539.4|34661.6|34541.6|34656.3|34536.3|10
1649893680000|2022-04-13 23:48:00|34661.1|34541.1|34663.9|34543.9|34663.9|34543.9|34656.4|34536.4|10
1649893690000|2022-04-13 23:48:10|34660.3|34540.3|34664.3|34544.3|34668.5|34552.3|34653.8|34533.8|9
1649893700000|2022-04-13 23:48:20|34664.1|34544.1|34665|34545|34665.3|34545.3|34662.1|34542.1|17
1649893710000|2022-04-13 23:48:30|34664.3|34544.3|34663.6|34543.6|34667|34547|34662.5|34542.5|13
1649893720000|2022-04-13 23:48:40|34653.4|34533.4|34655|34535|34659.8|34539.8|34653.4|34533.4|16
1649893730000|2022-04-13 23:48:50|34660|34540|34660.2|34540.2|34663.6|34543.6|34657.1|34537.1|6
1649893740000|2022-04-13 23:49:00|34662.4|34542.4|34662.5|34542.5|34664|34544|34657.7|34537.7|19
1649893750000|2022-04-13 23:49:10|34661.3|34541.3|34664.4|34544.4|34669.4|34549.4|34650.7|34530.7|16
1649893760000|2022-04-13 23:49:20|34663.2|34543.2|34663.6|34543.6|34666.2|34546.2|34660.6|34540.6|9
1649893770000|2022-04-13 23:49:30|34663.5|34543.5|34661.4|34541.4|34664.7|34544.7|34649.6|34535.1|14
1649893780000|2022-04-13 23:49:40|34657.3|34537.3|34665.4|34545.4|34665.7|34545.7|34657.3|34537.3|14
1649893790000|2022-04-13 23:49:50|34660.6|34540.6|34660.5|34540.5|34665|34545|34656.2|34536.2|9
1649893800000|2022-04-13 23:50:00|34660.8|34540.8|34663.6|34543.6|34664.8|34544.8|34646.8|34526.8|14
1649893810000|2022-04-13 23:50:10|34664.1|34544.1|34654.5|34549.5|34667.1|34549.5|34642.3|34533|13
1649893820000|2022-04-13 23:50:20|34654.7|34534.7|34652.9|34537.7|34663.6|34545.8|34652.9|34534.7|8
1649893830000|2022-04-13 23:50:30|34654.2|34541.6|34664.3|34544.3|34664.3|34544.3|34654.2|34537.1|12
1649893840000|2022-04-13 23:50:40|34663.5|34543.5|34661.8|34541.8|34663.5|34546|34656.3|34536.3|10
1649893850000|2022-04-13 23:50:50|34659.8|34539.8|34663.5|34543.5|34664.4|34544.4|34659.8|34539.8|8
1649893860000|2022-04-13 23:51:00|34663.9|34543.9|34664.9|34544.9|34665.6|34545.6|34662.4|34542.4|15
1649893870000|2022-04-13 23:51:10|34665.5|34545.5|34662.3|34542.3|34671.4|34551.8|34654.5|34534.5|16
1649893880000|2022-04-13 23:51:20|34663.3|34543.3|34661.3|34541.3|34668.2|34548.2|34660.2|34540.2|7
1649893890000|2022-04-13 23:51:30|34662.9|34542.9|34661|34541|34665|34545|34655|34535|19
1649893900000|2022-04-13 23:51:40|34660.5|34540.5|34662.3|34542.3|34663.3|34543.3|34660.3|34540.3|11
1649893910000|2022-04-13 23:51:50|34660|34540|34665|34545|34666.7|34546.7|34658.6|34538.6|14
1649893920000|2022-04-13 23:52:00|34650.6|34534.6|34667|34547|34667|34547|34650.6|34534.6|17
1649893930000|2022-04-13 23:52:10|34665.2|34545.2|34663.2|34543.2|34666.7|34553.5|34661|34541|14
1649893940000|2022-04-13 23:52:20|34660.3|34540.3|34664.5|34544.5|34665.3|34545.9|34660.2|34540.2|25
1649893950000|2022-04-13 23:52:30|34664|34544|34663.5|34543.5|34666.3|34548.5|34661.3|34541.3|14
1649893960000|2022-04-13 23:52:40|34663.8|34545.6|34662.8|34542.8|34663.8|34550.4|34662.2|34542.2|8
1649893970000|2022-04-13 23:52:50|34664|34544.4|34663.4|34543.4|34664|34550.6|34659.5|34540.8|10
1649893980000|2022-04-13 23:53:00|34662.7|34542.7|34661.3|34553|34668.7|34556.6|34658.5|34542.7|13
1649893990000|2022-04-13 23:53:10|34663|34552.9|34657.6|34546.2|34666.5|34555.1|34646.5|34526.5|13
1649894000000|2022-04-13 23:53:20|34660.5|34540.5|34654|34534|34665.6|34548|34654|34534|18
1649894010000|2022-04-13 23:53:30|34659.3|34539.3|34662.5|34543.1|34662.7|34543.1|34659.3|34539.3|8
1649894020000|2022-04-13 23:53:40|34655.8|34540.2|34665.5|34545.5|34666|34546|34652|34534.2|13
1649894030000|2022-04-13 23:53:50|34664.4|34544.4|34662.4|34542.4|34668.6|34548.6|34662.4|34542.4|15
1649894040000|2022-04-13 23:54:00|34665.6|34545.6|34664.3|34544.3|34666.6|34546.6|34661.1|34541.1|21
1649894050000|2022-04-13 23:54:10|34664.9|34544.9|34658.4|34538.4|34665.2|34545.2|34653.3|34533.3|13
1649894060000|2022-04-13 23:54:20|34656.9|34536.9|34663.1|34543.1|34665.3|34547.1|34656.9|34536.9|19
1649894070000|2022-04-13 23:54:30|34662.4|34542.4|34663.7|34544.8|34663.7|34544.8|34661|34541|17
1649894080000|2022-04-13 23:54:40|34664.1|34544.1|34658.9|34546.5|34665|34546.5|34657.2|34540.3|15
1649894090000|2022-04-13 23:54:50|34657.7|34549.3|34662.2|34542.3|34662.6|34549.3|34652.5|34537.7|11
1649894100000|2022-04-13 23:55:00|34664.7|34544.7|34662.6|34542.6|34665.6|34545.6|34659.2|34539.2|15
1649894110000|2022-04-13 23:55:10|34662|34542|34661.6|34541.6|34664|34545.8|34657.8|34537.8|16
1649894120000|2022-04-13 23:55:20|34661.9|34543.5|34662.9|34542.9|34664.4|34546.2|34660.5|34540.5|11
1649894130000|2022-04-13 23:55:30|34663.6|34543.6|34662.2|34542.2|34663.6|34544.2|34649|34529|22
1649894140000|2022-04-13 23:55:40|34657.2|34537.2|34662|34550.5|34662.6|34550.5|34657.2|34537.2|11
1649894150000|2022-04-13 23:55:50|34643|34538.9|34661.9|34541.9|34662.6|34553.4|34643|34536.2|15
1649894160000|2022-04-13 23:56:00|34661.8|34541.8|34654.4|34534.4|34662.8|34542.8|34654.4|34534.4|17
1649894170000|2022-04-13 23:56:10|34658.2|34538.2|34660.5|34540.5|34661.1|34541.6|34656.8|34536.8|9
1649894180000|2022-04-13 23:56:20|34661|34541.6|34660.9|34540.9|34661.1|34541.6|34656.8|34536.8|13
1649894190000|2022-04-13 23:56:30|34660.5|34540.5|34651.5|34535.2|34665.7|34545.7|34651.5|34535.2|10
1649894200000|2022-04-13 23:56:40|34655.2|34539.7|34658.1|34538.1|34659.7|34541.2|34655|34536.7|10
1649894210000|2022-04-13 23:56:50|34655.1|34535.1|34647.4|34527.4|34665.6|34545.6|34647.4|34527.4|17
1649894220000|2022-04-13 23:57:00|34655|34537.4|34659.7|34539.7|34659.7|34544.4|34649.6|34532.6|6
1649894230000|2022-04-13 23:57:10|34653.3|34533.3|34662.5|34542.5|34666.4|34546.4|34653.3|34533.3|15
1649894240000|2022-04-13 23:57:20|34662.1|34542.1|34657.5|34537.5|34662.1|34542.1|34654.3|34534.3|27
1649894250000|2022-04-13 23:57:30|34657.3|34537.3|34663.1|34543.1|34663.1|34543.1|34656.8|34536.8|27
1649894260000|2022-04-13 23:57:40|34661.7|34541.7|34658.8|34538.8|34661.8|34541.8|34654.3|34534.3|15
1649894270000|2022-04-13 23:57:50|34663.9|34543.9|34661.7|34541.7|34663.9|34543.9|34658.6|34538.6|16
1649894280000|2022-04-13 23:58:00|34662|34542|34661.7|34541.7|34662.3|34542.3|34656.6|34536.6|15
1649894290000|2022-04-13 23:58:10|34661.2|34541.2|34658.5|34542.7|34664.4|34546.2|34657|34538.9|24
1649894300000|2022-04-13 23:58:20|34657.9|34542.4|34654.7|34542.6|34664.7|34554.2|34642.6|34533.4|28
1649894310000|2022-04-13 23:58:30|34654.8|34536|34665.3|34545.3|34666.2|34546.2|34650.2|34530.2|18
1649894320000|2022-04-13 23:58:40|34664.2|34544.2|34663.7|34543.7|34666.6|34546.6|34646.3|34535.4|24
1649894330000|2022-04-13 23:58:50|34664.3|34544.3|34664.1|34544.1|34667.3|34547.3|34660.5|34542.1|23
1649894340000|2022-04-13 23:59:00|34663.7|34545|34664.9|34546.6|34665.6|34551.5|34660.7|34545|19
1649894350000|2022-04-13 23:59:10|34665.3|34545.3|34660.8|34540.8|34666|34562.4|34658.1|34540.8|17
1649894360000|2022-04-13 23:59:20|34659.7|34539.7|34665.4|34545.4|34666.7|34550.7|34659.7|34539.7|13
1649894370000|2022-04-13 23:59:30|34667.9|34549.5|34664.8|34544.8|34667.9|34549.5|34663.2|34543.2|14
1649894380000|2022-04-13 23:59:40|34665|34545|34662|34545.8|34666|34548.6|34662|34542.4|12
1649894390000|2022-04-13 23:59:50|34663.6|34547.9|34664.8|34544.8|34667.4|34548.7|34663.5|34544.3|18
1649894400000|2022-04-14 00:00:00|34663.8|34543.8|34659.5|34539.5|34663.8|34543.8|34659|34539|27
1649894410000|2022-04-14 00:00:10|34660.1|34540.1|34658.2|34538.2|34660.1|34540.1|34652.4|34532.4|36
1649894420000|2022-04-14 00:00:20|34657.4|34537.4|34651.7|34531.7|34660.9|34540.9|34651.5|34531.5|32
1649894430000|2022-04-14 00:00:30|34654.4|34534.4|34650.7|34530.7|34655.8|34535.8|34647.2|34527.2|28
1649894440000|2022-04-14 00:00:40|34650.6|34530.6|34650.9|34530.9|34653.5|34533.5|34649.2|34529.2|31
1649894450000|2022-04-14 00:00:50|34650.7|34530.7|34648.9|34528.9|34651.1|34531.1|34648.3|34528.3|19
1649894460000|2022-04-14 00:01:00|34649.3|34529.3|34646.6|34526.6|34649.3|34529.3|34646.3|34526.3|26
1649894470000|2022-04-14 00:01:10|34646.3|34526.3|34648|34528|34649.1|34529.1|34639.7|34519.7|26
1649894480000|2022-04-14 00:01:20|34648.8|34528.8|34645.1|34525.1|34650.5|34530.5|34637.3|34517.3|32
1649894490000|2022-04-14 00:01:30|34643.1|34523.1|34648.2|34528.2|34649.8|34529.8|34642.4|34522.4|25
1649894500000|2022-04-14 00:01:40|34648.4|34528.4|34641.4|34521.4|34648.8|34528.8|34641.4|34521.4|25
1649894510000|2022-04-14 00:01:50|34641.3|34521.3|34647.9|34527.9|34652.3|34532.3|34639.7|34519.7|29
1649894520000|2022-04-14 00:02:00|34647.2|34527.2|34648.7|34528.7|34651.3|34531.3|34646.3|34526.3|28
1649894530000|2022-04-14 00:02:10|34648.1|34528.1|34649.6|34529.6|34649.6|34529.6|34647.4|34527.4|20
1649894540000|2022-04-14 00:02:20|34648.5|34528.5|34649.8|34529.8|34649.9|34529.9|34641|34521|29
1649894550000|2022-04-14 00:02:30|34650.3|34530.3|34654.5|34534.5|34654.5|34534.5|34650.3|34530.3|26
1649894560000|2022-04-14 00:02:40|34655.2|34535.2|34656.5|34536.5|34657.5|34537.5|34654|34534|22
1649894570000|2022-04-14 00:02:50|34657.1|34537.1|34653.2|34533.2|34657.1|34537.1|34653.2|34533.2|22
1649894580000|2022-04-14 00:03:00|34654.1|34534.1|34655.2|34535.2|34655.4|34535.4|34652.5|34532.5|15
1649894590000|2022-04-14 00:03:10|34653.9|34533.9|34653.4|34533.4|34657.8|34537.8|34651.7|34531.7|18
1649894600000|2022-04-14 00:03:20|34646.1|34526.1|34650.9|34530.9|34650.9|34530.9|34644.5|34524.5|18
1649894610000|2022-04-14 00:03:30|34650.8|34530.8|34651.9|34531.9|34653.5|34533.5|34650.2|34530.2|22
1649894620000|2022-04-14 00:03:40|34650.6|34530.6|34651.3|34531.3|34656.2|34536.2|34650.6|34530.6|21
1649894630000|2022-04-14 00:03:50|34651.4|34531.4|34655.6|34535.6|34656.9|34536.9|34648.3|34528.3|22
1649894640000|2022-04-14 00:04:00|34655.4|34535.4|34648.9|34528.9|34660.4|34540.4|34640.1|34520.1|26
1649894650000|2022-04-14 00:04:10|34650.8|34530.8|34648.6|34528.6|34651.5|34531.5|34645.4|34525.4|26
1649894660000|2022-04-14 00:04:20|34649.1|34529.1|34643.7|34523.7|34649.9|34529.9|34639.6|34519.6|28
1649894670000|2022-04-14 00:04:30|34643.8|34523.8|34644.9|34524.9|34646|34526|34640.4|34520.4|23
1649894680000|2022-04-14 00:04:40|34645.5|34525.5|34648.4|34528.4|34648.4|34528.4|34644.2|34524.2|30
1649894690000|2022-04-14 00:04:50|34648.5|34528.5|34646.4|34526.4|34648.5|34528.5|34645|34525|18
1649894700000|2022-04-14 00:05:00|34647.7|34527.7|34643.5|34523.5|34647.7|34527.7|34637.8|34517.8|26
1649894710000|2022-04-14 00:05:10|34642.4|34522.4|34647.6|34527.6|34647.9|34527.9|34642.4|34522.4|20
1649894720000|2022-04-14 00:05:20|34648.6|34528.6|34645.1|34525.1|34649.7|34529.7|34638.7|34518.7|16
1649894730000|2022-04-14 00:05:30|34644.7|34524.7|34650.1|34530.1|34652.8|34532.8|34642.4|34522.4|25
1649894740000|2022-04-14 00:05:40|34650.2|34530.2|34642.2|34522.2|34651.5|34531.5|34635.6|34515.6|19
1649894750000|2022-04-14 00:05:50|34643.9|34523.9|34647.6|34527.6|34649.9|34529.9|34641.9|34521.9|22
1649894760000|2022-04-14 00:06:00|34649.2|34529.2|34648.5|34528.5|34653.3|34533.3|34642.4|34522.4|22
1649894770000|2022-04-14 00:06:10|34649.3|34529.3|34653.2|34533.2|34653.9|34533.9|34645.6|34525.6|23
1649894780000|2022-04-14 00:06:20|34652.9|34532.9|34654.4|34534.4|34655.2|34535.2|34649.5|34529.5|19
1649894790000|2022-04-14 00:06:30|34648.5|34528.5|34658|34538|34658.2|34538.2|34648.5|34528.5|17
1649894800000|2022-04-14 00:06:40|34658.3|34538.3|34657.7|34537.7|34658.7|34538.7|34657.1|34537.1|24
1649894810000|2022-04-14 00:06:50|34658.3|34538.3|34656.3|34536.3|34659.7|34539.7|34652.1|34532.1|25
1649894820000|2022-04-14 00:07:00|34658.3|34538.3|34655.5|34535.5|34661.7|34541.7|34654.9|34534.9|26
1649894830000|2022-04-14 00:07:10|34655.3|34535.3|34650.8|34530.8|34657.2|34537.2|34650.8|34530.8|16
1649894840000|2022-04-14 00:07:20|34652.8|34532.8|34653.3|34533.3|34663.7|34545.8|34650.5|34530.5|17
1649894850000|2022-04-14 00:07:30|34658.3|34538.3|34651.1|34531.1|34660|34540|34650.6|34530.6|27
1649894860000|2022-04-14 00:07:40|34657.8|34537.8|34658.1|34538.1|34658.1|34538.1|34645.2|34527.5|23
1649894870000|2022-04-14 00:07:50|34658.2|34538.2|34660.2|34540.2|34661.2|34541.2|34653.4|34533.4|28
1649894880000|2022-04-14 00:08:00|34660.9|34540.9|34652.7|34532.7|34660.9|34540.9|34651.8|34531.8|24
1649894890000|2022-04-14 00:08:10|34653.6|34533.6|34651.8|34531.8|34654.4|34534.4|34651|34531|17
1649894900000|2022-04-14 00:08:20|34651.6|34531.6|34655.3|34535.3|34656.9|34536.9|34651.6|34531.6|14
1649894910000|2022-04-14 00:08:30|34655.1|34537.9|34658.5|34538.5|34662.2|34542.2|34651.3|34531.3|27
1649894920000|2022-04-14 00:08:40|34655|34535|34656.7|34536.7|34660.1|34540.1|34654.9|34534.9|20
1649894930000|2022-04-14 00:08:50|34655.5|34535.5|34653.3|34533.3|34660|34540|34650|34530|14
1649894940000|2022-04-14 00:09:00|34657.2|34537.2|34654|34534|34660|34540|34653.3|34533.3|21
1649894950000|2022-04-14 00:09:10|34654.6|34534.6|34658.6|34538.6|34658.8|34538.8|34654.3|34534.3|17
1649894960000|2022-04-14 00:09:20|34657.1|34537.1|34655.3|34535.3|34658.9|34538.9|34651.6|34531.6|20
1649894970000|2022-04-14 00:09:30|34661.4|34541.4|34664.7|34544.7|34664.8|34544.8|34661.4|34541.4|20
1649894980000|2022-04-14 00:09:40|34664.5|34544.5|34662.8|34542.8|34665|34545|34659.5|34539.5|14
1649894990000|2022-04-14 00:09:50|34663.7|34543.7|34661.1|34541.1|34663.7|34543.7|34658.2|34538.2|17
1649895000000|2022-04-14 00:10:00|34661.8|34541.8|34661.7|34541.7|34662.4|34542.4|34660.8|34540.8|22
1649895010000|2022-04-14 00:10:10|34657.7|34537.7|34664.7|34544.7|34664.8|34544.8|34657.4|34537.4|20
1649895020000|2022-04-14 00:10:20|34664|34544|34668.1|34548.1|34669.3|34549.3|34663.9|34543.9|15
1649895030000|2022-04-14 00:10:30|34667|34547|34665.5|34545.5|34668.5|34548.5|34664.3|34544.3|14
1649895040000|2022-04-14 00:10:40|34665.6|34545.6|34664.2|34544.2|34665.9|34545.9|34653.3|34534.6|23
1649895050000|2022-04-14 00:10:50|34664.1|34544.1|34663.7|34543.7|34665.7|34545.7|34663|34543|18
1649895060000|2022-04-14 00:11:00|34662.3|34542.3|34669|34549|34670.2|34556.7|34656.5|34536.5|19
1649895070000|2022-04-14 00:11:10|34669.6|34549.6|34665.8|34545.8|34669.6|34549.6|34665.3|34545.3|14
1649895080000|2022-04-14 00:11:20|34666.2|34546.2|34671|34551|34671|34551.7|34658.9|34538.9|18
1649895090000|2022-04-14 00:11:30|34668.5|34556.7|34657.9|34537.9|34668.5|34556.7|34657.9|34537.9|13
1649895100000|2022-04-14 00:11:40|34661.3|34543.1|34667.5|34547.5|34667.5|34549.2|34661.3|34543.1|14
1649895110000|2022-04-14 00:11:50|34667.3|34547.3|34667.6|34547.6|34667.9|34548.4|34662.5|34546|13
1649895120000|2022-04-14 00:12:00|34667.7|34547.7|34663.9|34560.4|34669.7|34560.4|34654|34538|22
1649895130000|2022-04-14 00:12:10|34669|34549|34666.8|34546.8|34671|34551|34666.1|34546.1|21
1649895140000|2022-04-14 00:12:20|34667|34547|34662.2|34542.2|34667.7|34547.7|34662.2|34542.2|17
1649895150000|2022-04-14 00:12:30|34661.9|34541.9|34668.1|34548.1|34668.1|34549.6|34661.9|34541.9|9
1649895160000|2022-04-14 00:12:40|34667.1|34547.1|34664.9|34544.9|34668.4|34549.8|34663.7|34543.7|13
1649895170000|2022-04-14 00:12:50|34664.4|34544.4|34662.7|34547.9|34664.5|34552.3|34660.1|34543.4|13
1649895180000|2022-04-14 00:13:00|34660.1|34546.9|34652.3|34547.7|34667.9|34549.5|34652.3|34544.3|18
1649895190000|2022-04-14 00:13:10|34660.4|34543.8|34666.8|34546.8|34666.8|34565.3|34643|34524.1|17
1649895200000|2022-04-14 00:13:20|34665.1|34545.1|34664.6|34544.6|34665.7|34545.7|34659.7|34539.7|16
1649895210000|2022-04-14 00:13:30|34665.1|34545.1|34664.2|34544.2|34665.2|34547.6|34654.8|34534.8|17
1649895220000|2022-04-14 00:13:40|34663.5|34543.5|34662.5|34542.5|34663.9|34543.9|34662.4|34542.4|16
1649895230000|2022-04-14 00:13:50|34662.7|34542.7|34659.9|34541.6|34664.6|34550.6|34642.1|34525.6|24
1649895240000|2022-04-14 00:14:00|34660.9|34540.9|34656.7|34547.3|34665.1|34552.4|34649.1|34538.1|17
1649895250000|2022-04-14 00:14:10|34659.1|34542|34659.7|34539.7|34664|34544|34650.8|34530.8|21
1649895260000|2022-04-14 00:14:20|34660.6|34540.6|34658.3|34538.3|34661|34541|34656.9|34536.9|21
1649895270000|2022-04-14 00:14:30|34657.6|34537.6|34657.2|34537.2|34659.6|34539.6|34651.7|34531.7|25
1649895280000|2022-04-14 00:14:40|34657.3|34537.3|34659.3|34539.3|34659.3|34539.3|34650.9|34530.9|20
1649895290000|2022-04-14 00:14:50|34657.6|34537.6|34656.7|34536.7|34660.2|34540.2|34656.7|34536.7|16
1649895300000|2022-04-14 00:15:00|34655.4|34535.4|34657.8|34537.8|34657.9|34537.9|34655.4|34535.4|21
1649895310000|2022-04-14 00:15:10|34655.1|34535.1|34650.6|34530.6|34660.2|34541.3|34648.3|34528.3|23
1649895320000|2022-04-14 00:15:20|34650.1|34530.1|34650.9|34530.9|34654.2|34534.2|34646.3|34526.3|24
1649895330000|2022-04-14 00:15:30|34652|34532|34656.4|34536.4|34656.7|34536.7|34652|34532|23
1649895340000|2022-04-14 00:15:40|34657.1|34537.1|34658.9|34538.9|34661.3|34546.7|34645.9|34527.6|23
1649895350000|2022-04-14 00:15:50|34658.2|34538.2|34655.9|34535.9|34658.2|34543.4|34644.4|34524.4|21
1649895360000|2022-04-14 00:16:00|34656.9|34536.9|34657.2|34537.2|34658.7|34540.8|34645|34525|25
1649895370000|2022-04-14 00:16:10|34657.3|34537.3|34653.7|34533.7|34657.3|34537.3|34646.9|34527.4|24
1649895380000|2022-04-14 00:16:20|34653.8|34533.8|34655.1|34535.1|34655.1|34535.1|34650.8|34530.8|21
1649895390000|2022-04-14 00:16:30|34654.4|34534.4|34661|34543.6|34661.5|34543.6|34654.4|34534.4|13
1649895400000|2022-04-14 00:16:40|34661.2|34540.5|34662.8|34542.8|34662.8|34548.8|34637.2|34517.2|24
1649895410000|2022-04-14 00:16:50|34661.4|34541.4|34660.1|34540.1|34661.4|34559.5|34655.8|34540.1|7
1649895420000|2022-04-14 00:17:00|34657.2|34537.2|34658.5|34538.5|34659|34539|34654.2|34534.2|13
1649895430000|2022-04-14 00:17:10|34658.6|34538.6|34652.8|34532.8|34660.4|34540.4|34650.7|34530.7|14
1649895440000|2022-04-14 00:17:20|34653.1|34533.1|34656.1|34536.1|34656.1|34536.1|34653.1|34533.1|14
1649895450000|2022-04-14 00:17:30|34655.2|34535.2|34660.3|34540.3|34662.2|34545.7|34641.6|34521.6|26
1649895460000|2022-04-14 00:17:40|34663.3|34548.5|34661.8|34541.8|34664.4|34549.5|34661.8|34541.8|14
1649895470000|2022-04-14 00:17:50|34663.6|34543.6|34659.6|34539.6|34664.5|34545.5|34657.3|34537.3|12
1649895480000|2022-04-14 00:18:00|34659.5|34539.5|34659.1|34539.1|34661.1|34541.1|34659.1|34539.1|12
1649895490000|2022-04-14 00:18:10|34658.8|34538.8|34657.7|34537.7|34658.8|34538.8|34656.4|34536.4|25
1649895500000|2022-04-14 00:18:20|34656.6|34536.6|34656.5|34536.5|34658.1|34538.1|34653.6|34536.5|20
1649895510000|2022-04-14 00:18:30|34656|34536|34658.2|34538.2|34660.1|34544.2|34649.8|34535.9|24
1649895520000|2022-04-14 00:18:40|34659.3|34539.3|34655.5|34542.2|34660.3|34544.4|34643|34533.6|18
1649895530000|2022-04-14 00:18:50|34655.4|34544.7|34658.3|34538.3|34659.3|34544.7|34654.8|34534.8|21
1649895540000|2022-04-14 00:19:00|34657.3|34537.3|34657.3|34537.3|34658.8|34543.1|34652.8|34537.3|19
1649895550000|2022-04-14 00:19:10|34655.7|34535.9|34652.9|34537|34658.3|34539.7|34652.9|34535.9|18
1649895560000|2022-04-14 00:19:20|34653|34538.5|34659.4|34539.4|34661|34551.7|34646.1|34537.2|20
1649895570000|2022-04-14 00:19:30|34658.9|34538.9|34648.4|34535.1|34663.9|34547.1|34648.4|34535.1|25
1649895580000|2022-04-14 00:19:40|34646.4|34537.6|34660.6|34540.6|34662.1|34550.8|34646.4|34535.5|19
1649895590000|2022-04-14 00:19:50|34659|34539|34661.2|34541.2|34661.3|34544.1|34651.9|34535.4|22
1649895600000|2022-04-14 00:20:00|34659.8|34539.8|34661|34541|34662.4|34542.4|34659.7|34539.7|11
1649895610000|2022-04-14 00:20:10|34660.9|34540.9|34658.3|34543.7|34666.2|34548.1|34655.4|34540.9|12
1649895620000|2022-04-14 00:20:20|34658.1|34546.1|34661.2|34548|34662.8|34548|34658.1|34544.3|8
1649895630000|2022-04-14 00:20:30|34655.9|34553.6|34662.9|34542.9|34663.2|34553.6|34655.8|34541.1|14
1649895640000|2022-04-14 00:20:40|34662.8|34542.8|34658.2|34538.2|34663.7|34543.7|34656|34536.5|14
1649895650000|2022-04-14 00:20:50|34657.4|34537.4|34662.1|34542.1|34662.1|34542.1|34657.4|34537.4|15
1649895660000|2022-04-14 00:21:00|34663.1|34543.1|34662.2|34542.2|34663.6|34543.6|34661.5|34541.5|15
1649895670000|2022-04-14 00:21:10|34661.5|34541.5|34663.6|34543.6|34664|34545.3|34643.7|34538.3|26
1649895680000|2022-04-14 00:21:20|34662.4|34542.4|34656.5|34536.5|34662.4|34547.9|34645.6|34534.9|19
1649895690000|2022-04-14 00:21:30|34656.1|34536.1|34655.6|34537.8|34662.1|34551.6|34645|34528|13
1649895700000|2022-04-14 00:21:40|34653.6|34535.6|34650.1|34530.1|34658.2|34538.4|34650.1|34530.1|15
1649895710000|2022-04-14 00:21:50|34651.1|34531.1|34660|34540|34660.4|34541.3|34651.1|34531.1|17
1649895720000|2022-04-14 00:22:00|34658.9|34538.9|34661.4|34541.4|34661.4|34541.4|34658.9|34538.9|21
1649895730000|2022-04-14 00:22:10|34660.3|34540.3|34659.2|34539.2|34661.8|34543.2|34658.6|34539.2|15
1649895740000|2022-04-14 00:22:20|34658.9|34538.9|34659.2|34539.2|34660.1|34540.3|34658.5|34538.5|17
1649895750000|2022-04-14 00:22:30|34660.2|34540.2|34663.7|34543.7|34663.8|34546.1|34655.1|34535.1|19
1649895760000|2022-04-14 00:22:40|34662.4|34542.4|34657.8|34537.8|34663.2|34543.2|34650.8|34530.8|19
1649895770000|2022-04-14 00:22:50|34658.5|34538.5|34657.7|34537.7|34659.2|34539.2|34656|34536|9
1649895780000|2022-04-14 00:23:00|34653.3|34534.4|34660.1|34540.1|34660.6|34544.7|34634.7|34530.2|19
1649895790000|2022-04-14 00:23:10|34651.9|34540.3|34662.9|34542.9|34665.1|34545.1|34644.5|34524.5|22
1649895800000|2022-04-14 00:23:20|34662.7|34542.7|34661.2|34541.2|34663.9|34543.9|34660.4|34540.4|16
1649895810000|2022-04-14 00:23:30|34661.8|34541.8|34662.7|34542.7|34663|34543|34661.6|34541.6|11
1649895820000|2022-04-14 00:23:40|34662.8|34542.8|34658.8|34539.5|34663|34543|34650.7|34530.7|13
1649895830000|2022-04-14 00:23:50|34659.7|34539.7|34664|34544|34664|34544|34658.3|34538.3|9
1649895840000|2022-04-14 00:24:00|34662.3|34542.3|34664.4|34544.4|34664.4|34544.4|34651.4|34531.4|19
1649895850000|2022-04-14 00:24:10|34663.9|34543.9|34665.1|34545.1|34666.1|34548.1|34663.1|34543.1|13
1649895860000|2022-04-14 00:24:20|34664.4|34544.4|34662.7|34542.7|34665.5|34545.5|34661.7|34541.7|12
1649895870000|2022-04-14 00:24:30|34663|34543|34660.7|34540.7|34663.3|34543.3|34652.5|34532.5|14
1649895880000|2022-04-14 00:24:40|34659.1|34539.1|34658.3|34538.3|34659.7|34540.2|34658.3|34538.3|8
1649895890000|2022-04-14 00:24:50|34649.6|34529.6|34657|34537|34659|34539|34645.5|34529.6|10
1649895900000|2022-04-14 00:25:00|34659|34539|34666.1|34546.1|34666.1|34546.1|34658.8|34538.8|11
1649895910000|2022-04-14 00:25:10|34665.1|34545.1|34654.8|34534.8|34665.1|34547.9|34646.1|34528.9|11
1649895920000|2022-04-14 00:25:20|34652.6|34532.6|34664.9|34544.9|34664.9|34544.9|34652.6|34532.6|13
1649895930000|2022-04-14 00:25:30|34663.9|34543.9|34660.7|34540.7|34663.9|34543.9|34652.8|34532.9|12
1649895940000|2022-04-14 00:25:40|34659.7|34539.7|34666.4|34546.4|34667.2|34547.2|34659.7|34539.7|15
1649895950000|2022-04-14 00:25:50|34667.5|34547.5|34665.2|34555.7|34668|34555.7|34659.9|34539.9|11
1649895960000|2022-04-14 00:26:00|34666.9|34546.9|34666.5|34546.5|34669.3|34549.9|34661.4|34546.2|15
1649895970000|2022-04-14 00:26:10|34666.1|34546.1|34663.1|34547.2|34667.3|34549.8|34663.1|34543.6|25
1649895980000|2022-04-14 00:26:20|34663.3|34548.4|34657.4|34537.4|34665.8|34550.1|34654.7|34534.7|15
1649895990000|2022-04-14 00:26:30|34658|34538|34665.2|34545.2|34665.7|34545.7|34658|34538|19
1649896000000|2022-04-14 00:26:40|34668.3|34548.3|34659.5|34540.4|34669.5|34549.5|34655.5|34535.5|10
1649896010000|2022-04-14 00:26:50|34660.3|34540.3|34660.8|34544.9|34662.2|34545|34660.3|34540.3|10
1649896020000|2022-04-14 00:27:00|34660.4|34543.4|34660.5|34540.5|34664.4|34544.4|34644|34524|13
1649896030000|2022-04-14 00:27:10|34660.2|34540.2|34659.4|34539.4|34671.2|34551.2|34653.7|34533.7|15
1649896040000|2022-04-14 00:27:20|34658.3|34538.3|34662.9|34542.9|34663.3|34543.3|34655.6|34535.6|19
1649896050000|2022-04-14 00:27:30|34663|34543|34668.3|34548.3|34669.5|34549.5|34662.3|34542.3|12
1649896060000|2022-04-14 00:27:40|34669.5|34549.5|34668.5|34548.5|34669.8|34549.8|34650.4|34530.4|13
1649896070000|2022-04-14 00:27:50|34670.4|34550.4|34668.4|34548.4|34670.4|34550.4|34667.4|34547.4|18
1649896080000|2022-04-14 00:28:00|34667.5|34547.5|34664.9|34544.9|34668.4|34548.4|34657.4|34537.4|22
1649896090000|2022-04-14 00:28:10|34659.6|34539.6|34662.4|34542.4|34663.9|34543.9|34657|34537|19
1649896100000|2022-04-14 00:28:20|34661.9|34541.9|34663.2|34544.4|34663.8|34544.4|34661.5|34541.9|10
1649896110000|2022-04-14 00:28:30|34663.9|34543.9|34670|34550|34670.3|34552.7|34656|34536|17
1649896120000|2022-04-14 00:28:40|34670.1|34550.3|34670.8|34553|34671|34553|34668.8|34548.8|9
1649896130000|2022-04-14 00:28:50|34670.6|34553.1|34662.1|34542.1|34670.6|34553.7|34651.2|34535.8|16
1649896140000|2022-04-14 00:29:00|34662.4|34542.4|34667.1|34547.1|34668.7|34548.7|34659.9|34539.9|9
1649896150000|2022-04-14 00:29:10|34656.2|34537.7|34666.4|34546.4|34666.4|34546.4|34656.2|34537.7|24
1649896160000|2022-04-14 00:29:20|34667.2|34547.2|34672.9|34559.6|34674.4|34559.6|34666.7|34546.7|22
1649896170000|2022-04-14 00:29:30|34673.6|34557.2|34675.5|34556.3|34676.2|34559.7|34672.4|34553.9|25
1649896180000|2022-04-14 00:29:40|34676.4|34556.4|34670|34550.1|34676.6|34556.8|34664.8|34547.2|20
1649896190000|2022-04-14 00:29:50|34670.3|34552.3|34670.8|34550.8|34675.9|34558.7|34666.9|34548.1|26
1649896200000|2022-04-14 00:30:00|34671.6|34551.6|34672|34552|34672.5|34552.5|34671.1|34551.1|26
1649896210000|2022-04-14 00:30:10|34672.2|34552.2|34670.2|34550.2|34675.1|34555.1|34665.6|34545.6|21
1649896220000|2022-04-14 00:30:20|34670.5|34550.5|34673.1|34557.4|34675.4|34557.5|34669.8|34550.4|32
1649896230000|2022-04-14 00:30:30|34676.3|34566.1|34678.5|34559.4|34679.8|34566.4|34675.8|34558.1|27
1649896240000|2022-04-14 00:30:40|34678.6|34559.6|34680.1|34560.1|34680.1|34563.2|34677.3|34559|19
1649896250000|2022-04-14 00:30:50|34679.1|34559.8|34668.8|34559.2|34679.1|34559.8|34667|34550.5|20
1649896260000|2022-04-14 00:31:00|34668.5|34559|34670.1|34552.5|34674|34559|34667|34551.8|22
1649896270000|2022-04-14 00:31:10|34668.9|34551.6|34675.9|34557|34676.1|34563.3|34668.9|34551.6|18
1649896280000|2022-04-14 00:31:20|34674|34558.5|34677.3|34560.3|34677.9|34563.5|34663.7|34555.7|24
1649896290000|2022-04-14 00:31:30|34678|34558|34678.4|34558.4|34679.1|34566|34673.9|34557.5|20
1649896300000|2022-04-14 00:31:40|34679.4|34559.4|34670.4|34559.3|34680.1|34560.1|34667|34553.2|17
1649896310000|2022-04-14 00:31:50|34674.1|34556.5|34668.4|34555.7|34675.2|34558.6|34668.3|34553.6|21
1649896320000|2022-04-14 00:32:00|34671|34555.8|34672.7|34560|34672.7|34560|34669.3|34554.6|11
1649896330000|2022-04-14 00:32:10|34670.7|34560.8|34667.9|34559.9|34675.5|34567.4|34659.4|34550.9|14
1649896340000|2022-04-14 00:32:20|34667.6|34556.3|34678.8|34565.5|34680.8|34565.5|34657.4|34551.2|21
1649896350000|2022-04-14 00:32:30|34680.9|34560.9|34680|34566.7|34686|34574.1|34673.6|34560.6|28
1649896360000|2022-04-14 00:32:40|34681.8|34564.5|34683.2|34565.6|34683.6|34567.8|34679.8|34564.3|24
1649896370000|2022-04-14 00:32:50|34683.8|34563.8|34679.8|34569.9|34683.8|34569.9|34679.8|34563.8|19
1649896380000|2022-04-14 00:33:00|34682.5|34562.5|34670.7|34565.6|34682.8|34565.6|34670.5|34554.5|16
1649896390000|2022-04-14 00:33:10|34670.8|34561.1|34674.4|34561.7|34675.7|34561.9|34669.2|34558.8|30
1649896400000|2022-04-14 00:33:20|34675|34561.9|34676.3|34564.5|34677.8|34565.6|34672.7|34561.9|12
1649896410000|2022-04-14 00:33:30|34677.5|34563.3|34676.3|34564.5|34683.8|34567.6|34665|34557|30
1649896420000|2022-04-14 00:33:40|34674.6|34565.1|34677.4|34563.3|34678.6|34565.2|34671.8|34561.3|28
1649896430000|2022-04-14 00:33:50|34675.3|34564.3|34678.9|34562.4|34678.9|34565.1|34675.2|34561.7|26
1649896440000|2022-04-14 00:34:00|34677.9|34561.6|34669.4|34563.9|34682|34568.5|34666.5|34560.2|19
1649896450000|2022-04-14 00:34:10|34670.1|34562.7|34665.2|34557.5|34675|34567.1|34661.4|34554.4|20
1649896460000|2022-04-14 00:34:20|34664.5|34563.7|34660.4|34560.9|34670.2|34570.3|34660.4|34559.2|24
1649896470000|2022-04-14 00:34:30|34661|34560.6|34667.2|34560.1|34668|34563.2|34661|34560.1|14
1649896480000|2022-04-14 00:34:40|34667.8|34555.9|34673.9|34569.2|34674.5|34570|34667.6|34555.6|21
1649896490000|2022-04-14 00:34:50|34672.3|34570.1|34644.5|34570.3|34672.3|34570.3|34644.5|34560.3|22
1649896500000|2022-04-14 00:35:00|34662.3|34568.3|34676.8|34566.4|34676.8|34573.8|34647|34556.1|26
1649896510000|2022-04-14 00:35:10|34676.3|34565.8|34661.8|34564.4|34676.3|34571.2|34661.8|34564.2|29
1649896520000|2022-04-14 00:35:20|34662|34568.3|34664.4|34557.7|34668.3|34583.2|34661.5|34555.2|25
1649896530000|2022-04-14 00:35:30|34663.9|34560.5|34674.6|34559|34675.8|34564.2|34663.7|34555.8|25
1649896540000|2022-04-14 00:35:40|34676.5|34557.6|34668.4|34559.1|34676.5|34561.2|34661.9|34555.9|16
1649896550000|2022-04-14 00:35:50|34668.1|34559.2|34668.3|34568.4|34668.4|34569.2|34665.5|34559.2|21
1649896560000|2022-04-14 00:36:00|34668.4|34568.5|34671.1|34573.4|34673.4|34574.2|34660.3|34565.7|23
1649896570000|2022-04-14 00:36:10|34674.1|34569.5|34669.8|34562.7|34674.1|34577|34658.9|34558.9|24
1649896580000|2022-04-14 00:36:20|34670.8|34562.3|34669.7|34562.1|34672.7|34567.3|34668.7|34558.5|20
1649896590000|2022-04-14 00:36:30|34671.4|34563.5|34666.7|34566.1|34671.5|34566.1|34660.6|34561.4|15
1649896600000|2022-04-14 00:36:40|34661.2|34566.3|34673.7|34569.9|34673.7|34575.8|34661.2|34562.3|15
1649896610000|2022-04-14 00:36:50|34671|34574.7|34667.4|34578.3|34672.6|34578.3|34667.4|34573.6|17
1649896620000|2022-04-14 00:37:00|34650.6|34571|34661.1|34573.6|34665.2|34578.5|34650.6|34570.4|12
1649896630000|2022-04-14 00:37:10|34660.9|34570.6|34675.3|34564.5|34676.8|34575|34659.6|34563|26
1649896640000|2022-04-14 00:37:20|34672.4|34563.6|34671.4|34562.8|34673.1|34568.8|34668.2|34562.3|19
1649896650000|2022-04-14 00:37:30|34671.8|34562.7|34671.1|34561.9|34672.4|34564.5|34670.8|34561.9|18
1649896660000|2022-04-14 00:37:40|34669.9|34562.2|34672.1|34576.1|34674.7|34576.1|34663.5|34562.1|24
1649896670000|2022-04-14 00:37:50|34673.2|34574.3|34672.6|34574.3|34673.9|34576.6|34669.3|34572.5|22
1649896680000|2022-04-14 00:38:00|34672.1|34575.5|34668.1|34577.1|34673.3|34577.3|34656.3|34571.6|18
1649896690000|2022-04-14 00:38:10|34653.5|34570.8|34662|34568|34667|34572.9|34651.6|34561.1|20
1649896700000|2022-04-14 00:38:20|34660.9|34568.5|34661.2|34559.5|34667.8|34568.6|34658.5|34559.4|21
1649896710000|2022-04-14 00:38:30|34661.1|34558.8|34661.2|34574.6|34662.2|34574.6|34658.7|34557.4|17
1649896720000|2022-04-14 00:38:40|34659.4|34574.7|34655.8|34574.1|34663.6|34576.7|34651.5|34572.6|18
1649896730000|2022-04-14 00:38:50|34654.6|34575|34660.8|34574.7|34661.7|34578.4|34654.5|34573.5|17
1649896740000|2022-04-14 00:39:00|34661.4|34575|34648.6|34571.4|34662.5|34575.9|34642|34563.6|18
1649896750000|2022-04-14 00:39:10|34642.1|34566.1|34657.4|34564.8|34657.7|34573.4|34642.1|34563.4|27
1649896760000|2022-04-14 00:39:20|34657.3|34565.9|34658.4|34565.7|34658.5|34567|34656|34563.8|15
1649896770000|2022-04-14 00:39:30|34657.8|34565.4|34652.1|34571.6|34658.8|34576|34647.3|34565.4|10
1649896780000|2022-04-14 00:39:40|34650.1|34574.4|34657.1|34576.4|34658.3|34577.6|34650.1|34574|11
1649896790000|2022-04-14 00:39:50|34655.8|34578.4|34655.4|34562.3|34661.4|34578.4|34646.8|34555.4|26
1649896800000|2022-04-14 00:40:00|34654.8|34559.3|34663.2|34561.5|34663.2|34574.4|34651.7|34557|24
1649896810000|2022-04-14 00:40:10|34653.3|34571.1|34654.9|34560.2|34659.4|34572.9|34653.3|34560.2|22
1649896820000|2022-04-14 00:40:20|34654.1|34560.6|34656.5|34575.7|34658.3|34579.1|34648.1|34560.6|19
1649896830000|2022-04-14 00:40:30|34652.1|34578.9|34661.1|34574.6|34663.7|34579.9|34652.1|34573.5|24
1649896840000|2022-04-14 00:40:40|34660.8|34575|34659.7|34574|34662.6|34578.6|34649.8|34560.6|21
1649896850000|2022-04-14 00:40:50|34641|34591|34657.3|34563.6|34660.5|34591|34641|34552.5|16
1649896860000|2022-04-14 00:41:00|34656.8|34557.7|34652.4|34568.1|34660.5|34572.1|34645.3|34557.7|19
1649896870000|2022-04-14 00:41:10|34651.9|34569.1|34649.7|34567.8|34656.3|34569.8|34649.7|34566.3|15
1649896880000|2022-04-14 00:41:20|34652.3|34567.2|34660.2|34577.9|34661.5|34583.5|34647.1|34566.7|25
1649896890000|2022-04-14 00:41:30|34665.9|34571.8|34658.5|34579.3|34665.9|34587.9|34653|34571.8|25
1649896900000|2022-04-14 00:41:40|34660|34577.3|34652.3|34564.4|34662.3|34581.4|34649.8|34562.7|14
1649896910000|2022-04-14 00:41:50|34652.1|34565|34657.2|34573.8|34658.7|34573.8|34652.1|34562.7|22
1649896920000|2022-04-14 00:42:00|34657.3|34571.5|34655.8|34569|34663|34575.8|34648.8|34561.4|15
1649896930000|2022-04-14 00:42:10|34655.1|34571|34647.7|34583|34664.5|34590.7|34640.7|34562.9|23
1649896940000|2022-04-14 00:42:20|34646.8|34581.2|34662.5|34580.6|34675.5|34589.4|34636.5|34565.8|18
1649896950000|2022-04-14 00:42:30|34666.1|34575.9|34656.9|34586.3|34667.3|34595.2|34642|34575.9|26
1649896960000|2022-04-14 00:42:40|34659.3|34585.6|34659.8|34573.5|34662|34585.8|34652.9|34566.9|24
1649896970000|2022-04-14 00:42:50|34658.5|34573.4|34657.4|34572.4|34663.2|34579|34656.2|34565.5|17
1649896980000|2022-04-14 00:43:00|34657.1|34573.7|34661.3|34569.7|34662.1|34573.7|34657.1|34567.9|21
1649896990000|2022-04-14 00:43:10|34660.9|34569.4|34663.3|34582.5|34667.8|34587.4|34654.1|34569.4|20
1649897000000|2022-04-14 00:43:20|34662.4|34584.2|34650.2|34586.4|34667.1|34591.4|34635.6|34580.5|15
1649897010000|2022-04-14 00:43:30|34641.1|34591.1|34664.1|34568.5|34667|34591.1|34641.1|34565.8|20
1649897020000|2022-04-14 00:43:40|34665.4|34566.1|34665|34564.8|34666.2|34573|34663.5|34564.8|23
1649897030000|2022-04-14 00:43:50|34663.7|34566.8|34655.6|34569.4|34666.4|34571.4|34654|34565|18
1649897040000|2022-04-14 00:44:00|34656.7|34569.2|34661.6|34579.7|34664.2|34583.4|34655.9|34567.3|28
1649897050000|2022-04-14 00:44:10|34662.1|34578.3|34652.5|34586.2|34665.8|34586.2|34649.7|34574.3|26
1649897060000|2022-04-14 00:44:20|34655.8|34589.2|34653.8|34585.4|34658.3|34589.3|34649.3|34583.4|12
1649897070000|2022-04-14 00:44:30|34652.5|34575.3|34663.4|34569.6|34666.5|34575.3|34651|34566.4|16
1649897080000|2022-04-14 00:44:40|34663.2|34562.6|34662.2|34569|34665.2|34573.1|34661.1|34559.4|15
1649897090000|2022-04-14 00:44:50|34661.7|34570.1|34657.7|34572.1|34662.1|34575.4|34654.7|34562.9|29
1649897100000|2022-04-14 00:45:00|34655.2|34571.8|34660.2|34586.8|34660.5|34587.2|34653|34570.5|25
1649897110000|2022-04-14 00:45:10|34660.7|34587.4|34661.1|34585.8|34661.1|34589.8|34658.4|34585.8|18
1649897120000|2022-04-14 00:45:20|34659.8|34587.8|34651.4|34573.9|34666.9|34588|34651.3|34568.5|18
1649897130000|2022-04-14 00:45:30|34657.5|34575.5|34657.5|34565.8|34659.4|34576.3|34652.9|34565.8|22
1649897140000|2022-04-14 00:45:40|34658.8|34569.6|34657.5|34565.3|34659.1|34571.8|34652.4|34565.3|20
1649897150000|2022-04-14 00:45:50|34656.9|34568|34652.4|34583.7|34657.5|34583.8|34649.9|34567.4|17
1649897160000|2022-04-14 00:46:00|34650.4|34584.3|34653.7|34584.5|34660.3|34586|34650.2|34581.7|23
1649897170000|2022-04-14 00:46:10|34654|34583|34655.1|34585|34657|34585.5|34652.5|34583|17
1649897180000|2022-04-14 00:46:20|34655.3|34582.2|34659.9|34569.2|34661.9|34603.2|34653.2|34552.8|25
1649897190000|2022-04-14 00:46:30|34660|34568.9|34650.7|34571.4|34661.6|34572.4|34650.4|34565.5|25
1649897200000|2022-04-14 00:46:40|34650.1|34571|34653.7|34569.2|34654.5|34573.2|34650.1|34566.6|20
1649897210000|2022-04-14 00:46:50|34652.7|34568.5|34662|34585.8|34662|34587.4|34650.4|34568.5|21
1649897220000|2022-04-14 00:47:00|34665.5|34578.8|34662.3|34583.7|34665.5|34584.8|34661|34578.5|14
1649897230000|2022-04-14 00:47:10|34661.7|34584.2|34650.6|34570.1|34662.7|34584.3|34650|34569.1|20
1649897240000|2022-04-14 00:47:20|34653.2|34571.6|34649.3|34568.7|34653.4|34571.6|34646.8|34568.5|15
1649897250000|2022-04-14 00:47:30|34651.2|34565.8|34654.1|34566|34658|34569.8|34651.2|34565.7|23
1649897260000|2022-04-14 00:47:40|34655.7|34569|34651.6|34583.5|34655.7|34583.7|34648.5|34566.1|23
1649897270000|2022-04-14 00:47:50|34651.2|34582.6|34644.2|34594.2|34653.9|34594.2|34644.1|34582|17
1649897280000|2022-04-14 00:48:00|34643.5|34593.5|34640.2|34590.2|34651.8|34594.2|34638.9|34584.1|19
1649897290000|2022-04-14 00:48:10|34640.5|34590.5|34647.8|34570.3|34651.2|34593.8|34640.5|34566.9|25
1649897300000|2022-04-14 00:48:20|34648.7|34568.9|34651.1|34566.9|34655.2|34570|34648|34564.1|23
1649897310000|2022-04-14 00:48:30|34647.3|34569.3|34650.4|34564.8|34650.4|34569.3|34644.5|34563.6|22
1649897320000|2022-04-14 00:48:40|34648.7|34564.5|34649.2|34581.5|34649.6|34582.1|34646.9|34564.5|15
1649897330000|2022-04-14 00:48:50|34648.3|34581|34642.4|34592.4|34652.3|34594.3|34633|34579.6|17
1649897340000|2022-04-14 00:49:00|34642.8|34592.8|34652|34564|34655.1|34592.8|34642.8|34561.4|22
1649897350000|2022-04-14 00:49:10|34651.9|34568.4|34650.8|34568.5|34653.3|34573.6|34645.3|34565.7|26
1649897360000|2022-04-14 00:49:20|34651.2|34570.4|34648.9|34568.4|34652.9|34573|34645.3|34566|24
1649897370000|2022-04-14 00:49:30|34648.2|34570.5|34655.4|34584.2|34655.4|34587.1|34648.2|34566.9|16
1649897380000|2022-04-14 00:49:40|34655.6|34597.8|34655.6|34580.6|34657.6|34597.8|34639.4|34577|28
1649897390000|2022-04-14 00:49:50|34654.4|34581.1|34649.8|34580.3|34657.6|34588.4|34638.4|34580.3|27
1649897400000|2022-04-14 00:50:00|34650|34578.7|34651.1|34568.4|34657.6|34581.6|34645.6|34559.6|28
1649897410000|2022-04-14 00:50:10|34650.9|34568.1|34645.7|34569.2|34652.7|34575.4|34645|34566.7|18
1649897420000|2022-04-14 00:50:20|34647.8|34566.8|34651|34569.3|34652.9|34569.3|34645.9|34561.9|14
1649897430000|2022-04-14 00:50:30|34642.2|34572|34648.6|34582.8|34660.5|34593.6|34641.3|34572|19
1649897440000|2022-04-14 00:50:40|34650.7|34583.1|34652.3|34583.4|34653.6|34584.5|34649|34582.8|22
1649897450000|2022-04-14 00:50:50|34653.2|34584|34653.7|34567.8|34653.7|34584.4|34648.8|34567.4|22
1649897460000|2022-04-14 00:51:00|34653.3|34565|34655|34568.4|34656.8|34572.2|34644.3|34558.8|28
1649897470000|2022-04-14 00:51:10|34654.4|34566.9|34649.7|34570.3|34654.4|34573.7|34648.2|34565.2|13
1649897480000|2022-04-14 00:51:20|34649.8|34572.3|34648.4|34586.1|34652.5|34586.1|34648.4|34569.2|12
1649897490000|2022-04-14 00:51:30|34649.8|34585.6|34627.7|34607.7|34650.6|34610.6|34626.7|34585.6|14
1649897500000|2022-04-14 00:51:40|34627.9|34607.9|34641.7|34591.7|34651.1|34607.9|34627.9|34587.6|15
1649897510000|2022-04-14 00:51:50|34642.4|34592.4|34653.8|34568.5|34657.4|34592.4|34636.7|34559|24
1649897520000|2022-04-14 00:52:00|34655.5|34570.1|34649.3|34569.9|34655.6|34574.3|34647.4|34569|20
1649897530000|2022-04-14 00:52:10|34649.7|34568.3|34654.7|34568.8|34654.7|34570.1|34644.2|34567.1|21
1649897540000|2022-04-14 00:52:20|34653.5|34568.5|34659.6|34584.6|34659.6|34596.6|34644.6|34565.6|19
1649897550000|2022-04-14 00:52:30|34642.5|34592.5|34658.3|34590.7|34661.2|34595.5|34639.7|34585.3|28
1649897560000|2022-04-14 00:52:40|34660.2|34588.1|34662|34569|34663.2|34592.2|34656.3|34566.6|25
1649897570000|2022-04-14 00:52:50|34661.7|34571.5|34648.2|34577.8|34662.8|34583.7|34648|34570.2|21
1649897580000|2022-04-14 00:53:00|34648|34581.7|34654.1|34573.3|34656.1|34581.7|34646.6|34570.9|25
1649897590000|2022-04-14 00:53:10|34654.5|34573.5|34643.1|34593.1|34655.6|34594.9|34642.2|34572.1|20
1649897600000|2022-04-14 00:53:20|34640.6|34590.6|34655.4|34587.6|34657.1|34593.5|34640.6|34586.5|13
1649897610000|2022-04-14 00:53:30|34655.7|34589.6|34657.1|34588.1|34658|34589.6|34654.2|34587.7|17
1649897620000|2022-04-14 00:53:40|34657.6|34589.2|34661.9|34571.1|34662.4|34589.2|34657.6|34569.3|23
1649897630000|2022-04-14 00:53:50|34650.2|34574.7|34653.9|34567.8|34656.7|34574.7|34649.7|34565.7|19
1649897640000|2022-04-14 00:54:00|34654.1|34570.1|34655.1|34572.6|34658.6|34573.6|34654.1|34565.7|20
1649897650000|2022-04-14 00:54:10|34655|34576.5|34645.1|34595.1|34657.5|34597.1|34643.4|34573.7|22
1649897660000|2022-04-14 00:54:20|34647.5|34597.5|34648.1|34598.1|34664|34600.1|34644.2|34586|29
1649897670000|2022-04-14 00:54:30|34648.6|34598.6|34656.5|34573.3|34659.6|34598.6|34646|34566.9|29
1649897680000|2022-04-14 00:54:40|34654.6|34577.1|34665|34574.7|34665.3|34584.2|34652.5|34572.7|28
1649897690000|2022-04-14 00:54:50|34665.4|34573.7|34654.8|34585.6|34665.4|34587.6|34654|34573.7|22
1649897700000|2022-04-14 00:55:00|34653.1|34585.7|34657.5|34590.5|34657.5|34592.1|34651.4|34576.2|35
1649897710000|2022-04-14 00:55:10|34657.2|34590.9|34660.4|34589.1|34663.4|34592.8|34656.5|34587.5|31
1649897720000|2022-04-14 00:55:20|34662.1|34589.4|34660.9|34590.7|34662.1|34599.7|34649.7|34587.3|25
1649897730000|2022-04-14 00:55:30|34659.9|34591.2|34659.5|34574.9|34660.6|34591.6|34656.8|34574.6|18
1649897740000|2022-04-14 00:55:40|34654.3|34581.5|34654.3|34575.1|34656.3|34584.5|34651.1|34574.5|20
1649897750000|2022-04-14 00:55:50|34656|34574.8|34655.4|34570.8|34656.1|34575.6|34653.7|34570.8|18
1649897760000|2022-04-14 00:56:00|34657.3|34572.1|34655.6|34590.2|34664.5|34590.7|34655.6|34572.1|29
1649897770000|2022-04-14 00:56:10|34656.4|34592.1|34660.2|34590|34660.7|34592.1|34655.7|34589.2|19
1649897780000|2022-04-14 00:56:20|34658.6|34590.6|34656.3|34576|34660|34591.5|34654.3|34575.9|20
1649897790000|2022-04-14 00:56:30|34656.7|34574.7|34662.1|34570.6|34664.6|34578.4|34656.7|34568.4|15
1649897800000|2022-04-14 00:56:40|34661.1|34576.3|34656.3|34575.1|34664.4|34578.8|34653.4|34571|13
1649897810000|2022-04-14 00:56:50|34656.6|34575|34661.5|34591.1|34663.8|34591.1|34656.6|34573.5|20
1649897820000|2022-04-14 00:57:00|34661.6|34591.3|34654.2|34591.6|34662.9|34598.5|34643.4|34591.3|12
1649897830000|2022-04-14 00:57:10|34649.3|34599.3|34659.4|34590.5|34666.6|34599.3|34649.3|34585.4|13
1649897840000|2022-04-14 00:57:20|34655.2|34590.3|34656.4|34573.1|34660.1|34592.3|34652.9|34573.1|28
1649897850000|2022-04-14 00:57:30|34658.1|34570.9|34657.6|34570|34658.1|34576.7|34653|34567.4|23
1649897860000|2022-04-14 00:57:40|34656.9|34569.8|34657|34574|34658.1|34575|34654.2|34565.9|17
1649897870000|2022-04-14 00:57:50|34657.6|34574.7|34659.3|34592.8|34665.8|34600.4|34648.6|34574.7|23
1649897880000|2022-04-14 00:58:00|34661.7|34586.1|34656.5|34591|34662.9|34600.1|34650.1|34584|26
1649897890000|2022-04-14 00:58:10|34656.7|34591.3|34658.4|34574.2|34658.6|34591.9|34656|34574.2|19
1649897900000|2022-04-14 00:58:20|34660.9|34570|34661.1|34571.1|34661.5|34571.5|34658.9|34564.8|15
1649897910000|2022-04-14 00:58:30|34652.8|34577.3|34659.1|34573.6|34660.7|34578.6|34652.8|34572.1|20
1649897920000|2022-04-14 00:58:40|34658.5|34576.3|34657.6|34588.7|34658.5|34597.9|34647.4|34572.8|13
1649897930000|2022-04-14 00:58:50|34657.2|34589.8|34654.2|34591.7|34657.2|34596.9|34646.8|34589.4|10
1649897940000|2022-04-14 00:59:00|34655.5|34591|34656.3|34590.6|34656.3|34598.4|34647.8|34590.6|13
1649897950000|2022-04-14 00:59:10|34657.6|34589.9|34650.5|34582.9|34661.6|34592.3|34638.8|34568.3|17
1649897960000|2022-04-14 00:59:20|34650.8|34569|34651.1|34572.9|34656.4|34577.8|34648.2|34567.2|22
1649897970000|2022-04-14 00:59:30|34651.7|34570.5|34655.2|34571.9|34655.2|34572.4|34649.5|34569.1|18
1649897980000|2022-04-14 00:59:40|34654.7|34572.2|34656.1|34591.1|34659|34591.1|34654|34570.5|15
1649897990000|2022-04-14 00:59:50|34656.4|34591.3|34656.2|34590.1|34656.9|34591.3|34655.5|34588.5|13
1649898000000|2022-04-14 01:00:00|34660|34582.3|34653.6|34573|34660|34586.7|34647.8|34566.2|31
1649898010000|2022-04-14 01:00:10|34653.3|34569.1|34654.4|34570.4|34654.6|34576.5|34648.5|34567.6|34
1649898020000|2022-04-14 01:00:20|34650.3|34574.7|34650.1|34569.4|34653|34575.9|34647|34568.8|25
1649898030000|2022-04-14 01:00:30|34649.6|34570.8|34656.8|34586.7|34659.8|34588.4|34649.6|34568.9|20
1649898040000|2022-04-14 01:00:40|34656.7|34586.6|34656.2|34587.9|34658.9|34588.1|34656.1|34585.3|15
1649898050000|2022-04-14 01:00:50|34655.8|34586.7|34659.8|34584|34664|34588.5|34638.5|34583.8|17
1649898060000|2022-04-14 01:01:00|34660.5|34591.5|34646|34571.9|34661|34599.3|34645.7|34561|25
1649898070000|2022-04-14 01:01:10|34648|34569.7|34656.8|34574.2|34659.3|34576.4|34648|34566.2|21
1649898080000|2022-04-14 01:01:20|34658.6|34571.9|34656.8|34571.8|34661.7|34575.1|34655.3|34571.6|21
1649898090000|2022-04-14 01:01:30|34658.5|34588|34659.4|34586.8|34663.9|34590.5|34652.2|34584.4|20
1649898100000|2022-04-14 01:01:40|34663.7|34585.4|34659.8|34592.1|34664.5|34593.3|34653.6|34585.4|21
1649898110000|2022-04-14 01:01:50|34660.1|34591.2|34660.2|34574.7|34660.5|34592.7|34658.3|34574|21
1649898120000|2022-04-14 01:02:00|34659.6|34574.4|34662.1|34573.8|34663.7|34576.4|34659.6|34570.6|22
1649898130000|2022-04-14 01:02:10|34661.3|34576|34665.1|34575.7|34667|34576.6|34652.5|34572.3|16
1649898140000|2022-04-14 01:02:20|34665.3|34573.5|34665.6|34587.1|34668.1|34587.2|34659.6|34572.5|20
1649898150000|2022-04-14 01:02:30|34666.4|34587.6|34658.9|34591.1|34666.4|34598.7|34647.8|34587.2|23
1649898160000|2022-04-14 01:02:40|34659.3|34591.2|34658.9|34591.5|34660.3|34592.6|34657.7|34590.1|15
1649898170000|2022-04-14 01:02:50|34659.5|34590.6|34664.6|34574.4|34665.5|34591.1|34654.7|34565.9|19
1649898180000|2022-04-14 01:03:00|34669.7|34572.6|34664.2|34574.1|34669.7|34576.8|34664.2|34569.8|18
1649898190000|2022-04-14 01:03:10|34663.9|34573.3|34664.4|34572.9|34665.3|34576.2|34663.5|34567.3|12
1649898200000|2022-04-14 01:03:20|34664|34571.3|34648.8|34598.8|34664|34598.8|34646.8|34571.3|11
1649898210000|2022-04-14 01:03:30|34656|34592.7|34664|34592.7|34665.4|34594.5|34656|34590.8|16
1649898220000|2022-04-14 01:03:40|34663.7|34592.4|34658.2|34559|34663.8|34604.6|34652.7|34559|12
1649898230000|2022-04-14 01:03:50|34656.2|34576.5|34660|34576.9|34660|34581.8|34652.9|34563.5|17
1649898240000|2022-04-14 01:04:00|34658.8|34575.4|34655.3|34575.3|34658.8|34580.2|34654.5|34575.3|17
1649898250000|2022-04-14 01:04:10|34657|34579.2|34658.4|34591.5|34660.4|34591.5|34652.2|34573.6|19
1649898260000|2022-04-14 01:04:20|34658.7|34590.7|34651.3|34587.6|34659.3|34600.8|34645.3|34587.1|18
1649898270000|2022-04-14 01:04:30|34650.9|34587.2|34652.8|34587.8|34653.3|34588.6|34649.3|34586.7|17
1649898280000|2022-04-14 01:04:40|34653.1|34587.3|34649.9|34572.9|34653.1|34587.3|34649.9|34571.2|21
1649898290000|2022-04-14 01:04:50|34654.6|34573.2|34655.2|34570|34655.2|34573.2|34647.5|34564.4|22
1649898300000|2022-04-14 01:05:00|34654.9|34569.6|34650.7|34568.6|34654.9|34570.9|34649.8|34567.1|17
1649898310000|2022-04-14 01:05:10|34646.7|34570.9|34654.4|34585.2|34655.5|34586.2|34646.7|34568.4|26
1649898320000|2022-04-14 01:05:20|34653.7|34583.7|34649.6|34583.6|34654.1|34585.2|34645.9|34582.9|22
1649898330000|2022-04-14 01:05:30|34649.8|34582.9|34646.3|34568.4|34649.8|34584.5|34646.3|34563|10
1649898340000|2022-04-14 01:05:40|34650.7|34562.2|34651.8|34566.9|34651.8|34569.5|34640.8|34562.2|22
1649898350000|2022-04-14 01:05:50|34650.5|34569.3|34651.9|34569.6|34654.2|34571.9|34649.4|34563.8|22
1649898360000|2022-04-14 01:06:00|34651.3|34569.7|34652.2|34589.8|34653.5|34595.7|34645.4|34569.6|18
1649898370000|2022-04-14 01:06:10|34645.6|34595.6|34642|34592|34653.1|34595.8|34641.8|34588.2|18
1649898380000|2022-04-14 01:06:20|34643.5|34593.5|34641.2|34591.2|34653.7|34595.4|34641.2|34587|15
1649898390000|2022-04-14 01:06:30|34650.4|34585.5|34651|34565.9|34652.5|34586.1|34648|34562.9|19
1649898400000|2022-04-14 01:06:40|34652.5|34562.4|34646.5|34571.4|34652.5|34575|34642.1|34562.4|23
1649898410000|2022-04-14 01:06:50|34646.9|34568.7|34644.1|34568.9|34647.7|34570.2|34643.9|34566.6|18
1649898420000|2022-04-14 01:07:00|34641.4|34571.6|34647.5|34581.8|34648.5|34582.4|34640.7|34567.4|25
1649898430000|2022-04-14 01:07:10|34648|34580.8|34647.6|34584.4|34648.8|34590.8|34640.2|34580.5|20
1649898440000|2022-04-14 01:07:20|34646.9|34584|34646.7|34566.2|34653.4|34590.4|34640.4|34564.1|23
1649898450000|2022-04-14 01:07:30|34645.6|34569.3|34644.1|34567.8|34647.7|34573.4|34641.8|34562.4|20
1649898460000|2022-04-14 01:07:40|34643.7|34568.1|34647.3|34567.4|34648.5|34570.6|34643.7|34565|17
1649898470000|2022-04-14 01:07:50|34647.2|34568.5|34638.7|34588.7|34652.4|34592.5|34638.7|34568.3|19
1649898480000|2022-04-14 01:08:00|34638.9|34588.9|34646.2|34576.5|34647.1|34589|34634|34575.8|26
1649898490000|2022-04-14 01:08:10|34636|34586|34644.5|34578.9|34645.2|34586|34636|34576|29
1649898500000|2022-04-14 01:08:20|34644|34578.3|34640.9|34562.5|34645.1|34578.9|34638.6|34557.9|23
1649898510000|2022-04-14 01:08:30|34641.6|34564.6|34645.9|34564.8|34646|34567.6|34637.9|34562.7|27
1649898520000|2022-04-14 01:08:40|34645.3|34563.5|34641.4|34565.9|34645.3|34566|34640.9|34561.6|29
1649898530000|2022-04-14 01:08:50|34641.1|34566.1|34642|34578.5|34649|34579.1|34641.1|34566.1|26
1649898540000|2022-04-14 01:09:00|34643.7|34576.9|34648.7|34577.8|34648.7|34585.7|34635.4|34576.9|25
1649898550000|2022-04-14 01:09:10|34648.4|34577.5|34638|34552.3|34648.4|34582.3|34631.7|34552.3|13
1649898560000|2022-04-14 01:09:20|34642.9|34563.6|34638.8|34562.1|34643.1|34564.4|34638|34557.3|20
1649898570000|2022-04-14 01:09:30|34639.6|34560.2|34643.2|34563.7|34646.3|34566.3|34638.7|34559.1|22
1649898580000|2022-04-14 01:09:40|34642.1|34563|34634.8|34584.8|34643.4|34584.8|34634.4|34562.2|18
1649898590000|2022-04-14 01:09:50|34635.2|34585.2|34646.1|34578.5|34652.9|34586.3|34635.2|34577.7|11
1649898600000|2022-04-14 01:10:00|34645.5|34577.6|34634.1|34584.1|34646.4|34585.7|34634.1|34577.6|28
1649898610000|2022-04-14 01:10:10|34634.3|34584.3|34638.8|34559.9|34650.3|34584.3|34634.2|34556.7|27
1649898620000|2022-04-14 01:10:20|34641.8|34562.8|34639.8|34566.5|34642.4|34567.2|34639.2|34560.1|26
1649898630000|2022-04-14 01:10:30|34638.8|34566.3|34643.6|34566.6|34643.6|34568.7|34637.6|34563.2|15
1649898640000|2022-04-14 01:10:40|34643.8|34566.4|34634.1|34584.1|34645.8|34584.7|34634.1|34565.6|24
1649898650000|2022-04-14 01:10:50|34634.7|34584.7|34634.3|34584.3|34648|34584.9|34629.3|34575.4|26
1649898660000|2022-04-14 01:11:00|34640.7|34578.4|34638.7|34562|34642|34585.4|34634.4|34562|17
1649898670000|2022-04-14 01:11:10|34638|34565.9|34638.6|34562.7|34640.5|34567.9|34634.6|34562.6|14
1649898680000|2022-04-14 01:11:20|34637.6|34562.4|34641.2|34562.9|34641.9|34564.5|34637.6|34561.1|12
1649898690000|2022-04-14 01:11:30|34641|34562.8|34635.2|34585.2|34644.3|34585.2|34630.3|34561|22
1649898700000|2022-04-14 01:11:40|34634.7|34584.7|34644.1|34580.4|34646.1|34585.8|34634.7|34578.4|15
1649898710000|2022-04-14 01:11:50|34645.5|34580.9|34634.2|34584.2|34645.9|34588.2|34633.4|34580.9|7
1649898720000|2022-04-14 01:12:00|34634.4|34584.4|34641.2|34559.8|34641.9|34584.7|34634|34557.1|16
1649898730000|2022-04-14 01:12:10|34639.7|34560.6|34645.6|34564.3|34647.2|34567.8|34639.7|34560.5|19
1649898740000|2022-04-14 01:12:20|34646.3|34561.9|34643.6|34563.8|34646.3|34566.5|34640.5|34560.9|13
1649898750000|2022-04-14 01:12:30|34643.7|34564.2|34646.2|34581.1|34647|34586.1|34636.1|34564.2|11
1649898760000|2022-04-14 01:12:40|34645.4|34581.9|34645.1|34581.8|34646.2|34581.9|34645|34580.2|20
1649898770000|2022-04-14 01:12:50|34632.8|34582.8|34644.1|34559|34646|34588.2|34632.8|34559|21
1649898780000|2022-04-14 01:13:00|34644.5|34558.6|34643.9|34562.5|34645.5|34564.9|34643.3|34557.5|22
1649898790000|2022-04-14 01:13:10|34637.8|34566.7|34641.2|34563.6|34642.1|34569|34637.7|34562.8|24
1649898800000|2022-04-14 01:13:20|34640.8|34563.3|34645.5|34578.8|34647|34579|34639.7|34562|23
1649898810000|2022-04-14 01:13:30|34644.7|34579.6|34635.7|34585.7|34646.1|34585.7|34632|34578.3|22
1649898820000|2022-04-14 01:13:40|34635.4|34585.4|34634.8|34584.8|34641.7|34585.4|34634.8|34578.8|8
1649898830000|2022-04-14 01:13:50|34635.4|34585.4|34636.8|34561.7|34641.4|34585.5|34635.2|34559.3|11
1649898840000|2022-04-14 01:14:00|34637|34564.4|34643|34565.1|34645.9|34566|34636.6|34559.7|13
1649898850000|2022-04-14 01:14:10|34642.2|34564.8|34642.5|34563.2|34644|34567.7|34642.2|34561.2|17
1649898860000|2022-04-14 01:14:20|34643.2|34562.1|34632.6|34582.6|34645|34588.8|34632.5|34562.1|15
1649898870000|2022-04-14 01:14:30|34634|34584|34641.6|34591.6|34650.1|34592.2|34634|34580.3|17
1649898880000|2022-04-14 01:14:40|34648|34582.8|34645.7|34559.8|34649.3|34590.3|34640.3|34558.5|20
1649898890000|2022-04-14 01:14:50|34644.9|34563|34646.3|34563.3|34647|34564.1|34644.9|34561|20
1649898900000|2022-04-14 01:15:00|34646.1|34564|34641.1|34562.5|34646.7|34565.5|34636.4|34560.1|13
1649898910000|2022-04-14 01:15:10|34641.4|34567|34648.7|34578.2|34649.1|34578.5|34641.4|34560.7|25
1649898920000|2022-04-14 01:15:20|34648.4|34578.9|34645.7|34579.7|34648.7|34579.7|34645.5|34578.3|18
1649898930000|2022-04-14 01:15:30|34645.4|34579.1|34634.7|34584.7|34646.2|34584.7|34632.3|34578.1|18
1649898940000|2022-04-14 01:15:40|34634.6|34584.6|34638.7|34564.1|34642.6|34585|34634.6|34560.7|16
1649898950000|2022-04-14 01:15:50|34639.2|34565.2|34639.9|34562.1|34642.3|34567.8|34637.4|34560.8|25
1649898960000|2022-04-14 01:16:00|34641.3|34562.4|34639.5|34566.1|34644.2|34566.1|34639.5|34558.8|19
1649898970000|2022-04-14 01:16:10|34639|34565.9|34642.3|34577.2|34643|34586.6|34634.3|34565.9|28
1649898980000|2022-04-14 01:16:20|34642.4|34578|34636|34586|34642.4|34586|34635.1|34578|15
1649898990000|2022-04-14 01:16:30|34636.3|34586.3|34639.8|34562.7|34640.9|34586.4|34635.5|34559.5|19
1649899000000|2022-04-14 01:16:40|34640.1|34560.9|34639.7|34566.6|34643.3|34569.1|34636.7|34558.4|23
1649899010000|2022-04-14 01:16:50|34639|34569.3|34636.6|34566.7|34642.4|34569.3|34636.6|34562.4|24
1649899020000|2022-04-14 01:17:00|34637|34566.3|34634|34584|34639.5|34584|34633.8|34563.2|24
1649899030000|2022-04-14 01:17:10|34633.9|34583.9|34614.5|34594.5|34634.9|34600.2|34614.5|34583.5|18
1649899040000|2022-04-14 01:17:20|34613.5|34593.5|34629.9|34579.9|34636.1|34594.7|34613.5|34573.2|18
1649899050000|2022-04-14 01:17:30|34630.3|34580.3|34636.7|34555.8|34639.4|34580.3|34621.8|34552.9|18
1649899060000|2022-04-14 01:17:40|34635.2|34553.7|34635.7|34553.7|34635.7|34561.4|34633|34552.5|10
1649899070000|2022-04-14 01:17:50|34634.8|34556.1|34636.7|34557.2|34639.6|34563.9|34634.8|34554.3|15
1649899080000|2022-04-14 01:18:00|34636.5|34557.5|34631|34581|34636.5|34582.1|34630|34557.2|14
1649899090000|2022-04-14 01:18:10|34631.3|34581.3|34632|34582|34637.9|34582|34630.7|34574.9|17
1649899100000|2022-04-14 01:18:20|34632.4|34582.4|34633|34546.3|34639.7|34582.4|34630.6|34538.8|21
1649899110000|2022-04-14 01:18:30|34634.7|34543|34638.5|34555.3|34639|34558.1|34632|34538.4|23
1649899120000|2022-04-14 01:18:40|34638.2|34553.5|34638.3|34553.8|34638.7|34557.9|34637.1|34552.5|18
1649899130000|2022-04-14 01:18:50|34637.3|34557.8|34628.8|34578.8|34637.3|34578.8|34628.5|34555.8|18
1649899140000|2022-04-14 01:19:00|34634.3|34571.1|34637.9|34571.7|34638.5|34581|34624.7|34570.5|22
1649899150000|2022-04-14 01:19:10|34637.8|34572|34630.2|34580.2|34638.8|34580.4|34630.1|34572|10
1649899160000|2022-04-14 01:19:20|34637.1|34573.8|34634.6|34554.9|34638.3|34573.8|34619.8|34545.5|14
1649899170000|2022-04-14 01:19:30|34635.4|34551.5|34636.4|34554.4|34637.6|34556.7|34634.8|34551.5|12
1649899180000|2022-04-14 01:19:40|34636.3|34553|34634.6|34556.2|34636.3|34558.3|34631.4|34553|18
1649899190000|2022-04-14 01:19:50|34633.5|34555.5|34633.6|34570.6|34633.8|34575.8|34625.8|34555.2|9
1649899200000|2022-04-14 01:20:00|34633.8|34569.9|34631.4|34560.8|34633.8|34576.8|34623.6|34560.5|20
1649899210000|2022-04-14 01:20:10|34644|34545.4|34639.8|34546.1|34644|34561.2|34635.9|34541|28
1649899220000|2022-04-14 01:20:20|34639.3|34544.3|34639.6|34545.1|34641.1|34547.7|34638.3|34540.1|22
1649899230000|2022-04-14 01:20:30|34640.4|34542.3|34632.5|34550.8|34640.7|34551.5|34631|34542.3|13
1649899240000|2022-04-14 01:20:40|34632.4|34546.3|34639.2|34560.7|34642.2|34561.9|34631.9|34544.7|12
1649899250000|2022-04-14 01:20:50|34640.3|34557.9|34642.7|34555.3|34643.1|34562.6|34638.4|34554.6|16
1649899260000|2022-04-14 01:21:00|34641.8|34556.5|34633.5|34560.1|34641.9|34560.5|34629.4|34556.4|19
1649899270000|2022-04-14 01:21:10|34634.7|34557.9|34636|34545.5|34636.4|34559.3|34633|34541.3|19
1649899280000|2022-04-14 01:21:20|34634.2|34547.8|34640.1|34547.8|34640.8|34552|34634.2|34544.9|20
1649899290000|2022-04-14 01:21:30|34639.9|34548.9|34639.9|34551.9|34641.4|34551.9|34639.7|34547.2|17
1649899300000|2022-04-14 01:21:40|34639.6|34549.8|34638.8|34562.7|34645.1|34562.7|34634.4|34549.5|18
1649899310000|2022-04-14 01:21:50|34638.4|34561.8|34644.4|34564.8|34645.7|34566.5|34638.4|34561.5|19
1649899320000|2022-04-14 01:22:00|34647.6|34560.3|34644.6|34545.9|34647.6|34564.3|34643.7|34545.9|20
1649899330000|2022-04-14 01:22:10|34644.9|34546|34638.4|34549.5|34645.3|34551.6|34634.7|34545|19
1649899340000|2022-04-14 01:22:20|34637.1|34548.6|34637.1|34547|34640.5|34551.2|34637.1|34546.2|13
1649899350000|2022-04-14 01:22:30|34637.2|34550.3|34640|34561.3|34641.4|34570.5|34634.1|34545.4|16
1649899360000|2022-04-14 01:22:40|34644.8|34564.3|34642.7|34564.8|34645|34567.7|34640.5|34562.3|20
1649899370000|2022-04-14 01:22:50|34640.5|34566.4|34627.4|34577.4|34643.5|34579.2|34617|34556.7|17
1649899380000|2022-04-14 01:23:00|34644.8|34558.9|34638.2|34550.5|34644.8|34576.8|34626.8|34544.1|19
1649899390000|2022-04-14 01:23:10|34638.8|34547.5|34635.9|34549.1|34638.8|34557.6|34634.7|34542.2|11
1649899400000|2022-04-14 01:23:20|34635.3|34551.2|34637.4|34547.5|34638.7|34551.2|34635.1|34544.8|18
1649899410000|2022-04-14 01:23:30|34638.5|34546.3|34624.2|34574.2|34638.5|34574.2|34622.4|34546.1|17
1649899420000|2022-04-14 01:23:40|34632.6|34563.1|34638.5|34561.1|34644.1|34567.1|34632.6|34557.8|23
1649899430000|2022-04-14 01:23:50|34637.8|34561.3|34637.6|34548.5|34639.5|34564.7|34635|34546.1|21
1649899440000|2022-04-14 01:24:00|34638.3|34546.3|34635.5|34550.5|34638.3|34553.7|34631.4|34546.3|20
1649899450000|2022-04-14 01:24:10|34635.2|34551.6|34635.6|34547.3|34639.1|34551.6|34634.3|34546.3|21
1649899460000|2022-04-14 01:24:20|34636.1|34546.2|34634.9|34561.3|34638.3|34562.7|34634.4|34545|19
1649899470000|2022-04-14 01:24:30|34634.5|34561.8|34632.5|34560.9|34641.1|34563.5|34630.3|34556.9|15
1649899480000|2022-04-14 01:24:40|34634|34559.9|34636|34555.6|34637.9|34560.7|34633|34551.2|18
1649899490000|2022-04-14 01:24:50|34636.2|34556.8|34636.2|34541.4|34638.5|34558.6|34635.9|34537.8|20
1649899500000|2022-04-14 01:25:00|34637.5|34542.7|34629.4|34547.2|34637.5|34547.2|34629.4|34538.4|18
1649899510000|2022-04-14 01:25:10|34631.4|34545|34632.9|34545.5|34635.1|34548.3|34630.3|34544.2|21
1649899520000|2022-04-14 01:25:20|34632.7|34547.2|34636.2|34552.8|34636.5|34556.6|34632.7|34547.2|12
1649899530000|2022-04-14 01:25:30|34633.7|34556.6|34630.4|34556.6|34635.6|34559.4|34629.1|34554.7|16
1649899540000|2022-04-14 01:25:40|34629.6|34556.5|34634.3|34538.6|34634.3|34558.4|34629|34536.6|21
1649899550000|2022-04-14 01:25:50|34634.2|34536.5|34631.6|34539.6|34634.6|34545.4|34625.4|34536.5|25
1649899560000|2022-04-14 01:26:00|34630.9|34539.3|34631.3|34541.3|34631.8|34541.3|34627.7|34538.5|17
1649899570000|2022-04-14 01:26:10|34632|34542|34631.7|34552.8|34632.4|34556.5|34629.7|34539.7|19
1649899580000|2022-04-14 01:26:20|34630.9|34554.5|34632.5|34548.4|34632.8|34568.1|34617.9|34548.4|21
1649899590000|2022-04-14 01:26:30|34629.3|34553|34628.8|34556.8|34634.3|34559.2|34623.6|34550.3|26
1649899600000|2022-04-14 01:26:40|34631.4|34552.5|34629.2|34540.5|34632.5|34552.5|34628.1|34533.2|23
1649899610000|2022-04-14 01:26:50|34626.8|34545.9|34629.6|34538.4|34631.3|34545.9|34626.8|34537.5|21
1649899620000|2022-04-14 01:27:00|34627.4|34538.8|34631.2|34534.3|34631.3|34540.6|34627.4|34531.4|14
1649899630000|2022-04-14 01:27:10|34631.7|34535.2|34633.8|34551.7|34633.8|34560|34624.3|34535.2|13
1649899640000|2022-04-14 01:27:20|34629.4|34556.8|34632.4|34552.2|34632.9|34557|34629.2|34551.5|24
1649899650000|2022-04-14 01:27:30|34633.6|34553.2|34631.6|34540.4|34638|34554.4|34629.6|34540|27
1649899660000|2022-04-14 01:27:40|34633.7|34541.4|34631.8|34534.6|34633.7|34541.6|34630.7|34532.1|22
1649899670000|2022-04-14 01:27:50|34634|34536.8|34629.7|34536.5|34634|34542.1|34629.7|34534|10
1649899680000|2022-04-14 01:28:00|34631.3|34539.5|34632.6|34554|34634|34562|34628.5|34539.5|21
1649899690000|2022-04-14 01:28:10|34633.1|34553.7|34632.5|34552.6|34633.5|34557.4|34630.6|34552.6|32
1649899700000|2022-04-14 01:28:20|34631.2|34554.3|34632.2|34552.3|34633.4|34554.7|34630.2|34551.7|24
1649899710000|2022-04-14 01:28:30|34632.3|34536.6|34628.3|34540.4|34633|34543.7|34626.2|34536.6|32
1649899720000|2022-04-14 01:28:40|34629.6|34541.3|34631.2|34536.7|34632.4|34541.4|34627.8|34536.4|26
1649899730000|2022-04-14 01:28:50|34631.1|34536.6|34624.5|34542.4|34631.7|34542.9|34624.3|34533.8|28
1649899740000|2022-04-14 01:29:00|34624.3|34540.3|34623.8|34557.6|34626.1|34566.2|34616|34540.3|18
1649899750000|2022-04-14 01:29:10|34623.7|34557.5|34624|34556|34629.7|34566.1|34614.9|34550|15
1649899760000|2022-04-14 01:29:20|34624.4|34564.7|34629.2|34543|34630.6|34565.1|34614.7|34534.2|27
1649899770000|2022-04-14 01:29:30|34628.5|34537.6|34625.6|34540.8|34628.5|34551.3|34617|34537.6|18
1649899780000|2022-04-14 01:29:40|34625.3|34540.9|34623.5|34545.5|34626.8|34545.5|34623.1|34539.3|28
1649899790000|2022-04-14 01:29:50|34623.6|34544|34621.1|34557.7|34626.4|34562.8|34611.7|34540.5|19
1649899800000|2022-04-14 01:30:00|34619.9|34555.8|34630.2|34553.9|34634.9|34558.5|34619.9|34550|32
1649899810000|2022-04-14 01:30:10|34630.6|34555.1|34628.5|34556.1|34635.2|34558.2|34625.7|34553.7|28
1649899820000|2022-04-14 01:30:20|34631.3|34555.6|34624.4|34542.4|34631.3|34557.4|34624.4|34540.2|25
1649899830000|2022-04-14 01:30:30|34625.6|34542.6|34625.8|34541.5|34629.4|34544.9|34625.1|34539.6|24
1649899840000|2022-04-14 01:30:40|34625.1|34538.9|34627.6|34538.3|34628.5|34540.2|34624.2|34538|17
1649899850000|2022-04-14 01:30:50|34627.2|34549.9|34623.1|34550.8|34628|34555.3|34622.9|34549.1|23
1649899860000|2022-04-14 01:31:00|34623.5|34551.2|34630.1|34550.3|34631.3|34563.2|34613.2|34548.9|27
1649899870000|2022-04-14 01:31:10|34629.6|34556.7|34630.3|34534.1|34630.8|34563.2|34606.7|34531.8|29
1649899880000|2022-04-14 01:31:20|34630.7|34532.4|34625.5|34536.9|34630.7|34538.7|34622.1|34532.2|28
1649899890000|2022-04-14 01:31:30|34626.1|34537.1|34627|34537.5|34627.4|34538|34625.4|34534.5|25
1649899900000|2022-04-14 01:31:40|34625.5|34539.6|34624.9|34548.5|34626.2|34550.5|34619.2|34534.5|20
1649899910000|2022-04-14 01:31:50|34624.6|34548.6|34628|34548.6|34628.3|34552|34623|34547.3|20
1649899920000|2022-04-14 01:32:00|34628.2|34550|34627|34552.3|34630.7|34556.3|34613.5|34548.1|30
1649899930000|2022-04-14 01:32:10|34628|34551|34628|34530.7|34632.4|34551|34627.4|34530.7|29
1649899940000|2022-04-14 01:32:20|34627|34532.5|34623.8|34533.1|34629.6|34538.9|34619|34532.2|28
1649899950000|2022-04-14 01:32:30|34624.1|34532.2|34626.4|34537.1|34626.4|34538.1|34616.5|34532.2|28
1649899960000|2022-04-14 01:32:40|34626.1|34536.8|34627.2|34550.2|34629.4|34550.8|34625.1|34536|30
1649899970000|2022-04-14 01:32:50|34626.9|34551|34629.2|34548.9|34629.2|34564.2|34606.8|34548.2|26
1649899980000|2022-04-14 01:33:00|34613.6|34563.6|34628.7|34532|34629|34572.2|34584.5|34530.2|29
1649899990000|2022-04-14 01:33:10|34624.7|34541.4|34626.9|34537.7|34630.5|34541.4|34621.5|34531.2|31
1649900000000|2022-04-14 01:33:20|34623.1|34541|34627.3|34538.3|34627.3|34543.4|34622.1|34538.1|31
1649900010000|2022-04-14 01:33:30|34627.4|34538.2|34626.4|34552.6|34631.2|34554.8|34624.2|34537.6|33
1649900020000|2022-04-14 01:33:40|34626.8|34551|34627.2|34553.3|34630.8|34565.7|34615.3|34547.8|31
1649900030000|2022-04-14 01:33:50|34626.4|34554.8|34625.5|34546.9|34632.8|34558.2|34622.5|34537.6|27
1649900040000|2022-04-14 01:34:00|34629.6|34536.4|34623.5|34532.9|34630.2|34542.1|34621.7|34525.3|23
1649900050000|2022-04-14 01:34:10|34625.3|34535.3|34624.8|34526.1|34626.1|34535.3|34624.5|34522.9|26
1649900060000|2022-04-14 01:34:20|34624|34523.9|34624.3|34527.7|34625.1|34530.4|34619.5|34523.9|19
1649900070000|2022-04-14 01:34:30|34623.4|34527.8|34620.7|34547.4|34625.6|34547.4|34620.1|34527.8|22
1649900080000|2022-04-14 01:34:40|34622.4|34545.6|34623.8|34542.8|34624.1|34546.4|34620.2|34541.5|14
1649900090000|2022-04-14 01:34:50|34623|34543.3|34627.1|34523|34629.4|34549.2|34612.7|34520|24
1649900100000|2022-04-14 01:35:00|34626.9|34521.4|34620.1|34528.5|34626.9|34534.8|34614.3|34520.4|24
1649900110000|2022-04-14 01:35:10|34618.6|34533.9|34618.6|34529.1|34622.9|34534.9|34617.6|34527.3|24
1649900120000|2022-04-14 01:35:20|34617.9|34532|34604.8|34554.8|34623.9|34554.8|34604.8|34528.5|18
1649900130000|2022-04-14 01:35:30|34587.7|34567.7|34595.5|34545.5|34623.3|34567.7|34580.9|34534.7|26
1649900140000|2022-04-14 01:35:40|34600.4|34550.4|34623.1|34539.7|34623.9|34550.4|34600.4|34537.6|22
1649900150000|2022-04-14 01:35:50|34621.8|34541.4|34616|34526|34623.9|34541.4|34611.3|34521.3|22
1649900160000|2022-04-14 01:36:00|34615.1|34526.6|34616.9|34525|34620|34529|34613.4|34523.7|27
1649900170000|2022-04-14 01:36:10|34615.5|34523.5|34620.9|34527|34621.6|34528|34615.5|34522.7|23
1649900180000|2022-04-14 01:36:20|34619.7|34525.9|34609.5|34543|34624.1|34543|34609|34525.9|13
1649900190000|2022-04-14 01:36:30|34615.9|34539.9|34612.3|34543.2|34616.5|34543.3|34612.3|34537.8|13
1649900200000|2022-04-14 01:36:40|34622.6|34542.6|34618.1|34526.7|34629.9|34542.6|34615.2|34523.8|29
1649900210000|2022-04-14 01:36:50|34618.2|34524|34624.9|34528.7|34626.4|34530.5|34617.9|34524|26
1649900220000|2022-04-14 01:37:00|34629.6|34526.5|34621.1|34527.1|34630.7|34528.4|34618.4|34523.8|24
1649900230000|2022-04-14 01:37:10|34622.5|34525.9|34618.1|34541.4|34623.1|34543.2|34616.9|34525.9|29
1649900240000|2022-04-14 01:37:20|34617|34542.8|34615.7|34543|34619.4|34544.2|34614.3|34539.8|20
1649900250000|2022-04-14 01:37:30|34618.6|34543.1|34603.8|34553.8|34622.8|34556.5|34600.6|34535.3|21
1649900260000|2022-04-14 01:37:40|34599.8|34549.8|34616.8|34523.4|34627.9|34556.8|34599.8|34519|28
1649900270000|2022-04-14 01:37:50|34615.4|34523.7|34612.6|34521.8|34616.4|34529.2|34609.4|34519.9|21
1649900280000|2022-04-14 01:38:00|34612.8|34520.8|34619.7|34523.9|34619.7|34525.1|34612.8|34519.6|22
1649900290000|2022-04-14 01:38:10|34619.6|34523.8|34619.9|34535.8|34622.1|34538.6|34613.5|34522.4|27
1649900300000|2022-04-14 01:38:20|34619.1|34535.3|34618.5|34541.7|34623.9|34541.7|34606.6|34526.5|31
1649900310000|2022-04-14 01:38:30|34620.4|34539.4|34618.7|34523.2|34622|34541.4|34618.7|34520.8|20
1649900320000|2022-04-14 01:38:40|34619.4|34523.6|34617.7|34522.9|34620.4|34525.9|34617.5|34520.8|16
1649900330000|2022-04-14 01:38:50|34606.1|34526.8|34616.8|34525|34617.2|34528.6|34606.1|34523.6|19
1649900340000|2022-04-14 01:39:00|34623.7|34522.5|34622.9|34536.1|34623.7|34538.8|34618.6|34521.9|15
1649900350000|2022-04-14 01:39:10|34621.8|34535.9|34614.5|34544.5|34621.8|34546.3|34606.8|34535.9|22
1649900360000|2022-04-14 01:39:20|34613.2|34541.4|34617.8|34540.7|34617.8|34541.4|34611.8|34539.2|18
1649900370000|2022-04-14 01:39:30|34617.7|34540.8|34618.7|34522.8|34624.9|34540.8|34617.7|34522.8|12
1649900380000|2022-04-14 01:39:40|34622.9|34530.2|34614.5|34527.1|34624.9|34530.2|34611.1|34523.3|20
1649900390000|2022-04-14 01:39:50|34613.7|34528.6|34616.8|34524.8|34619.3|34528.8|34612.6|34523.6|16
1649900400000|2022-04-14 01:40:00|34618.2|34525|34608.7|34545.8|34626.3|34550.5|34600.5|34525|16
1649900410000|2022-04-14 01:40:10|34608.6|34551.3|34615|34544.5|34617.2|34551.3|34599.4|34543.3|15
1649900420000|2022-04-14 01:40:20|34618.9|34540.9|34622.2|34527.4|34624|34543.4|34616.4|34523.9|18
1649900430000|2022-04-14 01:40:30|34621|34529.4|34612.4|34525.6|34624.2|34531.6|34611.6|34524.6|15
1649900440000|2022-04-14 01:40:40|34614.9|34524.7|34617.6|34527.8|34617.6|34527.8|34614|34521.5|11
1649900450000|2022-04-14 01:40:50|34618.6|34528.9|34610.5|34560.5|34618.8|34560.6|34609.7|34526.4|16
1649900460000|2022-04-14 01:41:00|34626.9|34541.3|34618.4|34545.2|34634.2|34567.3|34614|34538|26
1649900470000|2022-04-14 01:41:10|34618.2|34544.6|34619.7|34546.8|34623.4|34549.8|34615.7|34544.6|27
1649900480000|2022-04-14 01:41:20|34619.2|34547.7|34618.9|34532.6|34622.8|34547.7|34616.5|34529.4|20
1649900490000|2022-04-14 01:41:30|34617.2|34532|34620.9|34530.3|34622.9|34532.9|34615.8|34527.6|28
1649900500000|2022-04-14 01:41:40|34620.8|34529.3|34621|34534|34623.8|34534.1|34620.2|34527.4|22
1649900510000|2022-04-14 01:41:50|34619.3|34534.2|34622.5|34548.1|34625.7|34550.2|34612.2|34534.2|18
1649900520000|2022-04-14 01:42:00|34624.3|34545.5|34627.5|34542.8|34629.8|34551.3|34607|34540.9|26
1649900530000|2022-04-14 01:42:10|34623.2|34547.7|34614|34527|34626.6|34558.8|34604.6|34525|27
1649900540000|2022-04-14 01:42:20|34617.6|34531.4|34620.3|34531.8|34623.1|34539.1|34607.5|34527.4|21
1649900550000|2022-04-14 01:42:30|34620.2|34531.5|34622.7|34536.8|34629.3|34536.8|34620.2|34531.4|25
1649900560000|2022-04-14 01:42:40|34621.8|34536.1|34616.4|34550.5|34621.8|34551.9|34615.2|34534|16
1649900570000|2022-04-14 01:42:50|34617|34551.4|34620.2|34550.9|34621.4|34552|34615|34546.4|16
1649900580000|2022-04-14 01:43:00|34616.9|34551|34604.9|34554.9|34629.5|34557.6|34604.2|34545.4|24
1649900590000|2022-04-14 01:43:10|34618.9|34544.9|34618|34530.6|34623.5|34548.9|34610.1|34528.8|30
1649900600000|2022-04-14 01:43:20|34618.8|34528.6|34619.5|34528.1|34619.5|34533.4|34612.7|34527.6|25
1649900610000|2022-04-14 01:43:30|34619.3|34527.8|34617.3|34529.7|34626.7|34531.8|34617.3|34527.5|22
1649900620000|2022-04-14 01:43:40|34619.7|34531.3|34620.2|34544.8|34622.6|34545.5|34614.7|34528.2|23
1649900630000|2022-04-14 01:43:50|34619.3|34544.9|34615.9|34544|34622.5|34547.9|34615.9|34544|13
1649900640000|2022-04-14 01:44:00|34628.3|34535.8|34625.8|34525.2|34630.3|34545|34624.6|34525.2|24
1649900650000|2022-04-14 01:44:10|34620.9|34530.3|34615.8|34530.6|34624.8|34532.9|34615.1|34524.7|19
1649900660000|2022-04-14 01:44:20|34618.1|34528.2|34616.5|34527.7|34618.2|34531.7|34613|34527.7|23
1649900670000|2022-04-14 01:44:30|34619|34529|34616.7|34543.6|34620.7|34544.5|34615|34524.7|25
1649900680000|2022-04-14 01:44:40|34614.8|34546.5|34611.9|34538.1|34621.4|34546.5|34610.4|34536.3|31
1649900690000|2022-04-14 01:44:50|34612|34538.2|34612.1|34542.3|34614.9|34544.2|34610.4|34538.2|18
1649900700000|2022-04-14 01:45:00|34614.2|34541.9|34618|34518.6|34619.4|34541.9|34613.7|34518.3|19
1649900710000|2022-04-14 01:45:10|34621|34518.9|34617.4|34521.1|34621|34522.2|34613.6|34516.1|19
1649900720000|2022-04-14 01:45:20|34617.6|34520.6|34617.2|34525.8|34618.7|34528.8|34612.2|34520.6|28
1649900730000|2022-04-14 01:45:30|34617.1|34525.7|34598.8|34548.8|34620.9|34567.2|34580|34525.7|30
1649900740000|2022-04-14 01:45:40|34607.7|34542.7|34602.2|34552.2|34607.7|34553.1|34597.1|34540.4|25
1649900750000|2022-04-14 01:45:50|34597.4|34547.4|34610.8|34515.4|34621.5|34549.5|34597.4|34514.5|32
1649900760000|2022-04-14 01:46:00|34621.4|34522|34622.1|34522|34622.1|34528.9|34618|34518.1|24
1649900770000|2022-04-14 01:46:10|34619.3|34522.2|34610.2|34525.7|34620.4|34526.1|34606.9|34520.2|27
1649900780000|2022-04-14 01:46:20|34609|34525|34609.6|34535|34611.3|34536|34607.3|34523.6|25
1649900790000|2022-04-14 01:46:30|34613.3|34530.8|34613.8|34541.5|34616.9|34547.6|34597.6|34529.7|15
1649900800000|2022-04-14 01:46:40|34610.6|34545.5|34595.7|34545.7|34619.9|34545.7|34594.2|34534.3|17
1649900810000|2022-04-14 01:46:50|34596.2|34546.2|34613.3|34520.2|34618.5|34546.4|34596.2|34516.8|29
1649900820000|2022-04-14 01:47:00|34611.3|34525.1|34609|34524|34614.9|34532.6|34606.3|34520.3|27
1649900830000|2022-04-14 01:47:10|34611.1|34523|34606.9|34533.5|34612.5|34536.2|34606|34521.6|23
1649900840000|2022-04-14 01:47:20|34605.7|34533|34610.9|34542.4|34620|34568.4|34588.4|34523.1|26
1649900850000|2022-04-14 01:47:30|34610.3|34543.6|34598.4|34548.4|34620|34565|34585|34530.3|24
1649900860000|2022-04-14 01:47:40|34600|34550|34620.1|34525.4|34623.7|34550|34596.8|34524.9|24
1649900870000|2022-04-14 01:47:50|34619.2|34522.3|34612.2|34519.2|34619.2|34533.6|34607.1|34517.5|24
1649900880000|2022-04-14 01:48:00|34611.4|34517.5|34613.3|34528|34614.6|34531.9|34608.4|34517.5|17
1649900890000|2022-04-14 01:48:10|34605.5|34532.9|34606.1|34539.8|34608.2|34539.9|34604.3|34530.4|13
1649900900000|2022-04-14 01:48:20|34608.4|34536.7|34590.9|34540.9|34614.7|34546.7|34588.1|34530|27
1649900910000|2022-04-14 01:48:30|34605.3|34530.2|34606.7|34526.1|34608|34539.5|34588|34524.5|25
1649900920000|2022-04-14 01:48:40|34603|34533.9|34607.8|34522.5|34614.4|34535.4|34592.4|34518.9|36
1649900930000|2022-04-14 01:48:50|34607.7|34522.8|34607.1|34523|34610.4|34524.7|34603.6|34520.5|36
1649900940000|2022-04-14 01:49:00|34608.3|34522.3|34604.6|34517.8|34609.2|34523.5|34602.2|34517.8|28
1649900950000|2022-04-14 01:49:10|34604.3|34517.9|34604.1|34527.7|34606.8|34537.9|34582.5|34517.5|34
1649900960000|2022-04-14 01:49:20|34603.8|34530.6|34598.1|34528|34610.8|34540.5|34590.5|34518.8|37
1649900970000|2022-04-14 01:49:30|34597.8|34527.9|34602.3|34509.8|34606.1|34527.9|34597.8|34507.3|24
1649900980000|2022-04-14 01:49:40|34603.8|34505|34594.9|34513.8|34604.4|34516.4|34591|34505|25
1649900990000|2022-04-14 01:49:50|34595.6|34514.1|34593.4|34509.4|34595.8|34514.1|34593.4|34509.4|23
1649901000000|2022-04-14 01:50:00|34596.1|34509.6|34603.7|34521.7|34605.4|34527.5|34594.5|34509.6|27
1649901010000|2022-04-14 01:50:10|34603.8|34522.2|34595.2|34528.9|34604.5|34528.9|34591.6|34522.1|24
1649901020000|2022-04-14 01:50:20|34595|34527.5|34591.3|34526.7|34596.2|34529.3|34591.3|34526.2|21
1649901030000|2022-04-14 01:50:30|34591.7|34529.2|34597|34512.6|34597|34529.3|34587|34509.4|17
1649901040000|2022-04-14 01:50:40|34594|34515.2|34596.9|34512.5|34598|34518.7|34593.7|34510.4|18
1649901050000|2022-04-14 01:50:50|34596.8|34513.1|34595.1|34514.6|34599.3|34516.5|34588.3|34509.9|25
1649901060000|2022-04-14 01:51:00|34596.4|34514.3|34599.2|34528.5|34600.7|34533.5|34594.6|34511.4|20
1649901070000|2022-04-14 01:51:10|34599.1|34528.2|34597.2|34525.9|34599.7|34529.8|34594.9|34519.2|22
1649901080000|2022-04-14 01:51:20|34598.7|34523.3|34595.1|34502.9|34598.7|34528.3|34589.1|34502.9|23
1649901090000|2022-04-14 01:51:30|34594.7|34509.5|34596.7|34503.5|34597.1|34509.5|34594.6|34500.6|20
1649901100000|2022-04-14 01:51:40|34596.4|34506.9|34589.8|34515.3|34596.4|34515.3|34586.7|34502.8|15
1649901110000|2022-04-14 01:51:50|34591.7|34515|34592.7|34542.7|34592.7|34542.7|34587.7|34510.5|13
1649901120000|2022-04-14 01:52:00|34592|34542|34593.9|34527.3|34602.8|34542|34583.6|34518.6|23
1649901130000|2022-04-14 01:52:10|34584.5|34534.5|34584.7|34534.7|34596.1|34535.5|34582.3|34525.7|28
1649901140000|2022-04-14 01:52:20|34582.8|34532.8|34590.2|34511.7|34592.3|34534.2|34582.8|34510.4|19
1649901150000|2022-04-14 01:52:30|34589.7|34511|34588.5|34514.2|34594.6|34516.2|34585.5|34508.2|20
1649901160000|2022-04-14 01:52:40|34588.4|34515.8|34591.5|34512.6|34592|34518.1|34588.4|34507.8|18
1649901170000|2022-04-14 01:52:50|34592|34512.8|34597|34522|34597|34552.7|34567.4|34512.6|27
1649901180000|2022-04-14 01:53:00|34583|34533|34565.2|34545.2|34596.7|34556.7|34561.6|34522.9|21
1649901190000|2022-04-14 01:53:10|34563|34543|34591.2|34507.7|34591.8|34546.6|34562.1|34507.7|24
1649901200000|2022-04-14 01:53:20|34593.9|34509.9|34588.2|34518.9|34593.9|34518.9|34586.2|34509.9|20
1649901210000|2022-04-14 01:53:30|34591.4|34519|34590.7|34513.9|34594.5|34520.4|34588.5|34508.6|15
1649901220000|2022-04-14 01:53:40|34592.4|34512.6|34596.3|34524.5|34596.6|34527.7|34591.2|34510.5|24
1649901230000|2022-04-14 01:53:50|34595.8|34524.4|34570.7|34550.7|34595.8|34550.7|34569.3|34523.9|27
1649901240000|2022-04-14 01:54:00|34590.7|34527.7|34593.4|34527.1|34593.5|34535.9|34585.3|34525.3|24
1649901250000|2022-04-14 01:54:10|34592.5|34526.5|34590.6|34508.2|34593.3|34529|34590.5|34506.4|16
1649901260000|2022-04-14 01:54:20|34590.5|34503.8|34592.2|34513.2|34593.7|34514.2|34582.5|34503.8|20
1649901270000|2022-04-14 01:54:30|34590.8|34512.1|34588.4|34513.7|34592.7|34517.6|34587.1|34510.7|25
1649901280000|2022-04-14 01:54:40|34589.8|34511.3|34595.6|34528.3|34596.4|34528.3|34589.8|34511.3|25
1649901290000|2022-04-14 01:54:50|34594.2|34529.5|34593.9|34525.3|34595.6|34529.7|34593.6|34523.6|19
1649901300000|2022-04-14 01:55:00|34597.9|34518.9|34588.4|34507.9|34598.3|34521.1|34587.3|34505.9|26
1649901310000|2022-04-14 01:55:10|34588.7|34509.5|34590.4|34509.8|34592.6|34515.7|34588.5|34507.9|15
1649901320000|2022-04-14 01:55:20|34590.5|34507.4|34590.3|34511|34593|34514.4|34589|34507.4|20
1649901330000|2022-04-14 01:55:30|34587.4|34513.4|34582.6|34532.6|34595.5|34534.3|34582.6|34508.2|26
1649901340000|2022-04-14 01:55:40|34585|34535|34584.3|34534.3|34593.8|34535.1|34578.6|34523|22
1649901350000|2022-04-14 01:55:50|34583.2|34533.2|34585.2|34535.2|34594|34535.6|34583.2|34525.5|12
1649901360000|2022-04-14 01:56:00|34592.2|34526.7|34589.2|34505.1|34595.3|34535.3|34585.3|34499.9|27
1649901370000|2022-04-14 01:56:10|34588.6|34503.5|34587.4|34501.8|34588.8|34506|34583.4|34499.8|27
1649901380000|2022-04-14 01:56:20|34587.3|34501.4|34587.4|34501.6|34588.9|34501.9|34587.3|34499|13
1649901390000|2022-04-14 01:56:30|34587.2|34501.4|34584.7|34520|34587.2|34520|34583.1|34500.8|17
1649901400000|2022-04-14 01:56:40|34586.3|34519.4|34588.5|34517.6|34589.1|34530.6|34577.6|34512|23
1649901410000|2022-04-14 01:56:50|34587.6|34514.7|34586.6|34497.9|34588|34526.2|34574.7|34487.2|27
1649901420000|2022-04-14 01:57:00|34585.4|34500.3|34583.5|34495.9|34586.2|34501.1|34579.2|34492.3|35
1649901430000|2022-04-14 01:57:10|34583.9|34494.4|34579.1|34493.8|34583.9|34504.5|34576.4|34493.8|29
1649901440000|2022-04-14 01:57:20|34579|34493.7|34567.9|34517.9|34580.6|34518|34566.4|34491.5|25
1649901450000|2022-04-14 01:57:30|34568.5|34518.5|34577.9|34511.8|34578.1|34519.9|34568.5|34509.9|23
1649901460000|2022-04-14 01:57:40|34577.8|34512|34576.7|34508|34581.4|34516.6|34566.6|34508|27
1649901470000|2022-04-14 01:57:50|34580.6|34498.7|34573.7|34489.4|34580.6|34521.3|34566.9|34479.7|34
1649901480000|2022-04-14 01:58:00|34572.9|34486.6|34574.1|34495.3|34576.7|34496.2|34572.2|34486.6|33
1649901490000|2022-04-14 01:58:10|34573.1|34496|34573.8|34490|34575.2|34496.1|34573.1|34490|27
1649901500000|2022-04-14 01:58:20|34573.5|34489.6|34580.2|34499.1|34582.4|34517|34566.9|34489.1|27
1649901510000|2022-04-14 01:58:30|34581.2|34497.8|34573.9|34494|34581.2|34516.1|34559.4|34491.8|30
1649901520000|2022-04-14 01:58:40|34574.1|34494.5|34568.9|34479.9|34575.1|34511.1|34558.1|34475|34
1649901530000|2022-04-14 01:58:50|34570|34479.1|34561.2|34489.4|34570|34489.4|34560|34476.4|26
1649901540000|2022-04-14 01:59:00|34561.7|34488.1|34565.2|34486.3|34568.5|34489.6|34561.7|34480.8|26
1649901550000|2022-04-14 01:59:10|34564.5|34486.2|34563.8|34513.8|34571.3|34513.8|34563.8|34483.5|29
1649901560000|2022-04-14 01:59:20|34563|34513|34568.9|34505.1|34572.2|34513|34563|34500.8|26
1649901570000|2022-04-14 01:59:30|34570.6|34504.3|34571.4|34506.3|34576.6|34513.1|34561.9|34499.2|24
1649901580000|2022-04-14 01:59:40|34562.1|34512.1|34567.5|34491.7|34574.2|34512.2|34562.1|34490.4|31
1649901590000|2022-04-14 01:59:50|34571.4|34494.9|34572.1|34497.7|34573.7|34497.7|34569.9|34493.4|22
1649901600000|2022-04-14 02:00:00|34571.8|34493.7|34572.9|34498.4|34573.6|34499.6|34569.5|34493.5|26
1649901610000|2022-04-14 02:00:10|34574.9|34497.3|34582.7|34508.9|34582.7|34514|34574.9|34490.7|24
1649901620000|2022-04-14 02:00:20|34581.7|34510|34567.5|34517.5|34581.7|34518.3|34566.7|34508.1|25
1649901630000|2022-04-14 02:00:30|34573|34509.9|34574.3|34498.1|34575.3|34517.2|34566.1|34498.1|20
1649901640000|2022-04-14 02:00:40|34574.4|34492.1|34573.4|34496|34575|34503.4|34570.3|34492.1|21
1649901650000|2022-04-14 02:00:50|34571.3|34499.5|34574.9|34497.3|34576.7|34500.5|34571|34496.5|16
1649901660000|2022-04-14 02:01:00|34575.7|34497.6|34580.5|34507.8|34582.9|34513.4|34574.3|34496.1|26
1649901670000|2022-04-14 02:01:10|34581.5|34508.5|34586.4|34507.4|34587.4|34524.1|34567.3|34498.5|31
1649901680000|2022-04-14 02:01:20|34586.1|34505.1|34578|34515.5|34586.9|34522.3|34569.3|34504.1|19
1649901690000|2022-04-14 02:01:30|34581.1|34511.3|34579.5|34498.1|34582|34513.8|34579|34495.1|15
1649901700000|2022-04-14 02:01:40|34578.7|34499|34581.8|34495.6|34581.8|34500.7|34577.6|34490|11
1649901710000|2022-04-14 02:01:50|34581|34494.3|34575.8|34497.1|34581.3|34500.5|34574.1|34491.9|15
1649901720000|2022-04-14 02:02:00|34576.1|34501.2|34571|34521|34580|34521|34571|34497.9|11
1649901730000|2022-04-14 02:02:10|34571.1|34521.1|34582.3|34515.4|34583.6|34536.5|34550.6|34509.9|13
1649901740000|2022-04-14 02:02:20|34583.8|34508.9|34580.8|34487.3|34583.8|34513.9|34580.2|34487.3|22
1649901750000|2022-04-14 02:02:30|34584.2|34487.9|34577.4|34496.1|34584.2|34502.2|34574.5|34487.9|20
1649901760000|2022-04-14 02:02:40|34577.5|34496.2|34577.6|34497.8|34580.3|34504.1|34577.3|34496.2|18
1649901770000|2022-04-14 02:02:50|34578.7|34502.9|34588.7|34511.5|34590.1|34516|34577.7|34498.3|18
1649901780000|2022-04-14 02:03:00|34585.6|34514.1|34584|34513.9|34587.6|34516.6|34579.7|34510.5|29
1649901790000|2022-04-14 02:03:10|34583.7|34512.7|34584|34513.8|34584.7|34516.7|34582.2|34511.9|29
1649901800000|2022-04-14 02:03:20|34583.5|34513.9|34588.5|34498.2|34596.9|34515|34583.5|34493.8|21
1649901810000|2022-04-14 02:03:30|34589.5|34494.8|34583.7|34500.6|34589.5|34505.2|34582.2|34494.8|19
1649901820000|2022-04-14 02:03:40|34584.9|34503|34588.5|34504.3|34590|34510.7|34579.3|34502.1|22
1649901830000|2022-04-14 02:03:50|34590.1|34502.6|34578.5|34514.5|34590.6|34530.9|34550.9|34500.7|21
1649901840000|2022-04-14 02:04:00|34573.4|34523.4|34579.7|34512.1|34588.8|34530.9|34550.9|34507.6|36
1649901850000|2022-04-14 02:04:10|34582.9|34511.9|34585.2|34485.8|34587.4|34516.4|34579.6|34480.3|26
1649901860000|2022-04-14 02:04:20|34584.7|34499.3|34586.5|34498.6|34590.2|34501.9|34584.7|34495.2|28
1649901870000|2022-04-14 02:04:30|34585.8|34495.6|34586.9|34496.7|34588.2|34500|34585.5|34495.6|23
1649901880000|2022-04-14 02:04:40|34586.5|34496.6|34586.8|34507.7|34587.7|34510.2|34578.1|34496.5|21
1649901890000|2022-04-14 02:04:50|34586.1|34510.2|34590.6|34512.8|34590.6|34515.8|34583|34508.6|31
1649901900000|2022-04-14 02:05:00|34590|34515.1|34589|34516.1|34592.7|34531|34581|34506.3|24
1649901910000|2022-04-14 02:05:10|34589.7|34514.1|34587.2|34497.6|34589.7|34517.3|34586.8|34492.2|18
1649901920000|2022-04-14 02:05:20|34586.3|34498.1|34584.9|34502.6|34586.3|34504.6|34575.8|34498.1|25
1649901930000|2022-04-14 02:05:30|34585.4|34501.1|34586.7|34501.7|34586.7|34505.2|34583.7|34497.1|21
1649901940000|2022-04-14 02:05:40|34585.5|34499.1|34587.2|34515.3|34590.3|34519|34580.2|34498.7|19
1649901950000|2022-04-14 02:05:50|34588.7|34514|34578.4|34508.9|34595.3|34519.7|34576.1|34505.9|23
1649901960000|2022-04-14 02:06:00|34582.5|34510.5|34585.1|34494.5|34585.4|34512.4|34578.8|34494.5|23
1649901970000|2022-04-14 02:06:10|34586.5|34497.4|34582.1|34499.7|34587.5|34502|34578.4|34495|20
1649901980000|2022-04-14 02:06:20|34581.4|34502.4|34580.6|34502.2|34584.2|34502.5|34577.3|34496.5|20
1649901990000|2022-04-14 02:06:30|34582.4|34501.9|34588.8|34513.4|34588.8|34513.5|34581.5|34497.5|19
1649902000000|2022-04-14 02:06:40|34589.3|34514|34587.2|34512.6|34589.3|34514.7|34585.5|34511.9|20
1649902010000|2022-04-14 02:06:50|34586.9|34512|34585.3|34515.6|34586.9|34536.8|34553.2|34511.2|17
1649902020000|2022-04-14 02:07:00|34584.7|34515.5|34586.4|34498.5|34588.5|34515.9|34580.3|34490|26
1649902030000|2022-04-14 02:07:10|34584.5|34499.8|34589|34500.8|34589|34505|34584.5|34494.1|10
1649902040000|2022-04-14 02:07:20|34588.4|34502.6|34582.6|34502.2|34588.4|34506.2|34579|34498.7|17
1649902050000|2022-04-14 02:07:30|34582.7|34498.2|34587|34512.8|34587.6|34519.2|34582.7|34498.2|16
1649902060000|2022-04-14 02:07:40|34585.7|34515.3|34587.4|34511.2|34587.4|34516.7|34584.9|34511.2|5
1649902070000|2022-04-14 02:07:50|34586.6|34512.3|34582.3|34492.8|34586.6|34525|34573.8|34492.8|14
1649902080000|2022-04-14 02:08:00|34582.6|34490.1|34589.4|34493.6|34590.7|34494.2|34582.5|34485.1|20
1649902090000|2022-04-14 02:08:10|34589.2|34493.4|34586.5|34491.3|34589.2|34493.6|34585.4|34488.7|22
1649902100000|2022-04-14 02:08:20|34586.1|34491.6|34582.1|34512|34586.5|34512.7|34581.1|34490.2|16
1649902110000|2022-04-14 02:08:30|34578.5|34514.2|34582.7|34513.6|34582.7|34516.6|34578.5|34513.2|11
1649902120000|2022-04-14 02:08:40|34581.8|34514.1|34585.8|34512.2|34586.3|34514.1|34581.8|34509.8|21
1649902130000|2022-04-14 02:08:50|34585|34513.4|34585.2|34488.2|34586.1|34523.5|34573.5|34487.1|16
1649902140000|2022-04-14 02:09:00|34583.9|34487.1|34584.5|34490.8|34585.8|34495.1|34583.9|34487.1|18
1649902150000|2022-04-14 02:09:10|34584.2|34489.6|34583.1|34492.2|34592.5|34494.7|34582.6|34488.7|17
1649902160000|2022-04-14 02:09:20|34579.1|34498.7|34582.6|34510.8|34583.5|34527.2|34576.8|34498.5|21
1649902170000|2022-04-14 02:09:30|34581.6|34516.4|34585.2|34499.3|34586.2|34516.4|34580.6|34499.3|21
1649902180000|2022-04-14 02:09:40|34583.9|34501|34579.5|34486.7|34584.5|34508.9|34574.5|34484.3|32
1649902190000|2022-04-14 02:09:50|34579.8|34484.6|34581|34486.2|34582.3|34487.5|34579|34483.2|24
1649902200000|2022-04-14 02:10:00|34579.9|34485.9|34580.8|34491.4|34581.7|34493.9|34574.8|34485.9|25
1649902210000|2022-04-14 02:10:10|34580.1|34491.2|34580.2|34508.8|34581|34508.8|34580|34488.4|22
1649902220000|2022-04-14 02:10:20|34580.3|34508.2|34579.4|34513.3|34587.3|34514.7|34572|34503.6|30
1649902230000|2022-04-14 02:10:30|34579.2|34515.8|34580.8|34512.4|34581.7|34515.8|34579.2|34510|25
1649902240000|2022-04-14 02:10:40|34581.2|34511.5|34580.9|34494|34582.2|34513|34579.9|34491.9|25
1649902250000|2022-04-14 02:10:50|34577.9|34494.2|34580.5|34492.7|34582.1|34498.9|34576.4|34490.4|20
1649902260000|2022-04-14 02:11:00|34579.8|34494.3|34581|34495.2|34582.4|34496.3|34579.8|34493.4|19
1649902270000|2022-04-14 02:11:10|34580.4|34498|34581.8|34508|34583|34510.6|34580.3|34494.1|18
1649902280000|2022-04-14 02:11:20|34581|34508.8|34574.7|34524.7|34581.8|34524.8|34572.2|34508|13
1649902290000|2022-04-14 02:11:30|34574.6|34524.6|34583.5|34489.6|34584.5|34524.7|34574.3|34489.6|19
1649902300000|2022-04-14 02:11:40|34583.9|34488.9|34583.6|34496.3|34584.8|34501.1|34578.3|34488.9|29
1649902310000|2022-04-14 02:11:50|34582.7|34495.5|34583.1|34495.1|34583.5|34497.3|34581.7|34493.9|24
1649902320000|2022-04-14 02:12:00|34586.6|34494.1|34583|34512.7|34587.1|34512.9|34581.2|34492.9|28
1649902330000|2022-04-14 02:12:10|34582.1|34514.3|34581.9|34512.6|34585.2|34514.3|34579.9|34511.1|22
1649902340000|2022-04-14 02:12:20|34578.5|34513.6|34578.6|34509.3|34582.2|34514.5|34576|34507.7|22
1649902350000|2022-04-14 02:12:30|34587.5|34511.4|34587.6|34495|34587.6|34516.3|34584.5|34487.5|28
1649902360000|2022-04-14 02:12:40|34587.3|34490.8|34580.3|34496.5|34591.2|34496.6|34577.8|34490.8|17
1649902370000|2022-04-14 02:12:50|34582.5|34496|34584.9|34498.1|34585.9|34499.4|34581.7|34493.2|22
1649902380000|2022-04-14 02:13:00|34584.6|34497.8|34581.3|34516.9|34585.3|34517.1|34579.7|34497.8|22
1649902390000|2022-04-14 02:13:10|34582.1|34516.4|34585.7|34518.7|34590.7|34527.3|34569.3|34512.8|21
1649902400000|2022-04-14 02:13:20|34584.8|34520.9|34575|34498.6|34586.4|34522.4|34572.1|34490.1|22
1649902410000|2022-04-14 02:13:30|34580.6|34492.3|34581.3|34500.5|34584.6|34502.3|34573.8|34485.2|22
1649902420000|2022-04-14 02:13:40|34579.4|34502.7|34581.8|34501.8|34586.3|34503.4|34579.4|34498.1|24
1649902430000|2022-04-14 02:13:50|34578.1|34499.6|34582|34515.9|34587.3|34538.3|34558.3|34498.6|25
1649902440000|2022-04-14 02:14:00|34585.6|34513.9|34590.3|34515|34591.4|34527.1|34573.3|34512.4|27
1649902450000|2022-04-14 02:14:10|34589.8|34514.8|34585|34521.5|34590.1|34543.8|34554.4|34512.9|26
1649902460000|2022-04-14 02:14:20|34579|34529|34589.3|34504.5|34592.9|34529|34579|34494.3|24
1649902470000|2022-04-14 02:14:30|34589.6|34501.8|34588.8|34496.2|34589.6|34504.9|34585.5|34496.2|22
1649902480000|2022-04-14 02:14:40|34588.7|34498|34587.6|34501.8|34590.3|34505.1|34586.1|34498|18
1649902490000|2022-04-14 02:14:50|34587.5|34502|34587.4|34516.7|34588|34524.6|34572.7|34501.8|19
1649902500000|2022-04-14 02:15:00|34586.2|34520.8|34578.5|34515.6|34594.5|34520.8|34578.5|34509.5|31
1649902510000|2022-04-14 02:15:10|34578.7|34514.5|34587.2|34491.1|34589|34519.7|34578.7|34491.1|21
1649902520000|2022-04-14 02:15:20|34586.6|34492.6|34587.6|34497.7|34589.6|34499.8|34573.1|34485|24
1649902530000|2022-04-14 02:15:30|34587.4|34496.4|34586.3|34497.4|34587.4|34497.8|34585.6|34493.9|23
1649902540000|2022-04-14 02:15:40|34585.9|34498.8|34580.8|34515.4|34588.8|34515.4|34580.3|34496.6|19
1649902550000|2022-04-14 02:15:50|34581.4|34514.7|34582.9|34515.3|34592.6|34518.8|34580.7|34501.6|26
1649902560000|2022-04-14 02:16:00|34581.9|34515.2|34584.2|34514.1|34584.3|34516.3|34581.7|34512.9|17
1649902570000|2022-04-14 02:16:10|34584.1|34514|34582.5|34501.8|34585.1|34514.7|34582.5|34496.9|25
1649902580000|2022-04-14 02:16:20|34581.8|34502|34585.5|34495.6|34585.5|34502|34581.8|34491.3|16
1649902590000|2022-04-14 02:16:30|34585.2|34500.2|34583.2|34497.2|34585.2|34500.2|34583|34495.4|22
1649902600000|2022-04-14 02:16:40|34582.4|34497.1|34583.3|34508.1|34584.2|34517.2|34579.8|34493.9|14
1649902610000|2022-04-14 02:16:50|34582.6|34509.7|34571.8|34521.8|34583.6|34521.9|34570.5|34509.7|18
1649902620000|2022-04-14 02:17:00|34579.8|34514.9|34582.9|34496.3|34585.6|34519.7|34568|34480.7|22
1649902630000|2022-04-14 02:17:10|34582.8|34492.3|34582.6|34496.5|34584.6|34499.2|34573.9|34487.5|23
1649902640000|2022-04-14 02:17:20|34582.7|34495.7|34580.5|34496.3|34582.7|34499.5|34577.7|34494.2|16
1649902650000|2022-04-14 02:17:30|34582.1|34497.8|34569.2|34519.2|34582.1|34519.2|34567.5|34492.8|12
1649902660000|2022-04-14 02:17:40|34570.2|34520.2|34585.5|34517.7|34587.9|34520.2|34570.2|34512|19
1649902670000|2022-04-14 02:17:50|34585.8|34514.7|34572|34522|34585.8|34523.5|34564.7|34514.7|9
1649902680000|2022-04-14 02:18:00|34570.9|34520.9|34575.3|34494.2|34586.3|34520.9|34570.9|34492.5|17
1649902690000|2022-04-14 02:18:10|34578.6|34491.2|34576.9|34500.3|34582.4|34502.6|34575.1|34491.2|21
1649902700000|2022-04-14 02:18:20|34577.1|34501|34580.3|34496|34580.3|34501.3|34574.7|34492|16
1649902710000|2022-04-14 02:18:30|34580.9|34497.3|34582.3|34515.2|34584.2|34522.1|34572|34497.3|21
1649902720000|2022-04-14 02:18:40|34582.8|34513.9|34583.9|34513.5|34583.9|34517.1|34581.9|34511.1|17
1649902730000|2022-04-14 02:18:50|34583.3|34514.9|34584.9|34496.2|34585.8|34526.6|34576.6|34481.6|17
1649902740000|2022-04-14 02:19:00|34574.2|34500.4|34579.3|34498.9|34582.5|34505.7|34574.2|34494.1|26
1649902750000|2022-04-14 02:19:10|34580.2|34498|34576.2|34499.3|34581.2|34504.9|34576.2|34496|13
1649902760000|2022-04-14 02:19:20|34577.5|34502.2|34581.2|34517.6|34581.4|34517.8|34577.5|34493.4|17
1649902770000|2022-04-14 02:19:30|34582.4|34519.9|34581.9|34513.6|34585.2|34526|34576|34511.9|23
1649902780000|2022-04-14 02:19:40|34582.1|34512.6|34583|34513.2|34583.4|34516.2|34581.1|34512.1|11
1649902790000|2022-04-14 02:19:50|34583.4|34513.5|34580.8|34498.1|34588|34513.5|34580.6|34486.3|18
1649902800000|2022-04-14 02:20:00|34586.9|34493.8|34583.4|34492|34586.9|34495.3|34583.4|34487.7|21
1649902810000|2022-04-14 02:20:10|34579|34498.2|34582.3|34498.6|34584.3|34498.8|34578.3|34495.3|17
1649902820000|2022-04-14 02:20:20|34582.1|34497.9|34584.2|34512.9|34586.4|34518.1|34566.2|34497.9|18
1649902830000|2022-04-14 02:20:30|34583.3|34515.8|34568.8|34518.8|34583.3|34519.5|34568.8|34510|29
1649902840000|2022-04-14 02:20:40|34566.9|34516.9|34580.5|34497.3|34580.5|34523|34566.9|34497.1|20
1649902850000|2022-04-14 02:20:50|34580.7|34498.9|34580.9|34499.2|34582|34501.2|34577.2|34493.4|19
1649902860000|2022-04-14 02:21:00|34580.5|34501.3|34578.3|34499|34580.6|34502.6|34576.7|34496.2|13
1649902870000|2022-04-14 02:21:10|34579.1|34495.7|34578.8|34528.8|34580.8|34528.8|34565.8|34495.4|18
1649902880000|2022-04-14 02:21:20|34581.7|34531.7|34568.9|34518.9|34586.7|34532.2|34568.9|34509.9|13
1649902890000|2022-04-14 02:21:30|34549.9|34529.9|34570.4|34520.4|34587|34531.6|34549.9|34510.3|17
1649902900000|2022-04-14 02:21:40|34570.2|34520.2|34573.5|34498.1|34584|34520.2|34560.7|34489.1|18
1649902910000|2022-04-14 02:21:50|34572|34503.6|34585.2|34496.4|34586.2|34510.7|34572|34493.7|12
1649902920000|2022-04-14 02:22:00|34584.4|34493.6|34581.6|34500.6|34585.4|34503.6|34579.8|34493.6|25
1649902930000|2022-04-14 02:22:10|34581.5|34499.6|34579.3|34512.4|34582.1|34514.9|34576.3|34498.3|26
1649902940000|2022-04-14 02:22:20|34579.4|34512.6|34566.2|34516.2|34585.4|34518.2|34565.7|34510.7|14
1649902950000|2022-04-14 02:22:30|34583.6|34509.7|34578.2|34490.1|34583.6|34515.5|34577.3|34488.5|13
1649902960000|2022-04-14 02:22:40|34578.4|34496.6|34575.1|34497.1|34585.1|34497.1|34575.1|34491.6|12
1649902970000|2022-04-14 02:22:50|34577.9|34494.6|34579.7|34492.7|34580|34498.4|34577.9|34490.4|20
1649902980000|2022-04-14 02:23:00|34582.3|34495.4|34585.6|34517.2|34586.5|34517.4|34581.3|34495.4|16
1649902990000|2022-04-14 02:23:10|34587.7|34515.3|34587.7|34509.4|34587.8|34515.8|34580.1|34508.8|23
1649903000000|2022-04-14 02:23:20|34587.4|34512.9|34589.8|34516.2|34590.7|34516.5|34583.6|34511.8|25
1649903010000|2022-04-14 02:23:30|34588.7|34514|34589|34500.3|34589.7|34515.9|34588.5|34494.6|16
1649903020000|2022-04-14 02:23:40|34588.5|34499.1|34580.9|34496|34589|34499.7|34580.4|34493.2|18
1649903030000|2022-04-14 02:23:50|34583.1|34498.8|34583.7|34500.5|34586.9|34503.1|34582.2|34497.8|21
1649903040000|2022-04-14 02:24:00|34583.9|34523.5|34590.5|34516.7|34593.4|34523.5|34583.9|34514.6|23
1649903050000|2022-04-14 02:24:10|34591|34515|34587.4|34515.1|34591.5|34519.8|34582.3|34513.1|18
1649903060000|2022-04-14 02:24:20|34585.5|34514.8|34585.8|34498.2|34588|34520.7|34583.6|34495.1|18
1649903070000|2022-04-14 02:24:30|34587.9|34499.9|34588.8|34494.5|34588.8|34504.8|34584.3|34494.5|12
1649903080000|2022-04-14 02:24:40|34588.7|34496.2|34585.3|34500.3|34590.9|34500.9|34579.2|34494.5|17
1649903090000|2022-04-14 02:24:50|34583.9|34498.9|34588.9|34522.6|34589.4|34524.5|34583.9|34497|15
1649903100000|2022-04-14 02:25:00|34589.9|34519.5|34584.1|34517.6|34591.6|34527|34577|34516.8|13
1649903110000|2022-04-14 02:25:10|34590.7|34519.7|34590.6|34523.5|34592.6|34523.5|34588.9|34517.8|16
1649903120000|2022-04-14 02:25:20|34589.8|34525.6|34582.8|34494.8|34590.7|34525.6|34582.6|34494.8|10
1649903130000|2022-04-14 02:25:30|34583.6|34503.6|34584.6|34497.6|34587.9|34503.6|34583.1|34496.3|15
1649903140000|2022-04-14 02:25:40|34582.9|34494.3|34591.2|34499|34591.2|34501.1|34582.9|34491.5|14
1649903150000|2022-04-14 02:25:50|34590.4|34498.6|34588.5|34524.5|34591.9|34524.7|34563.2|34497.1|19
1649903160000|2022-04-14 02:26:00|34589.7|34521.2|34588.2|34516.8|34589.7|34534.5|34583.9|34516|20
1649903170000|2022-04-14 02:26:10|34588.9|34515.3|34588.7|34493.1|34592.3|34517.5|34582.1|34486|22
1649903180000|2022-04-14 02:26:20|34588.4|34503|34583.4|34499.8|34590.6|34503.2|34580.5|34492.7|24
1649903190000|2022-04-14 02:26:30|34582.8|34500.7|34585|34497.4|34586.1|34502.8|34582.8|34495|17
1649903200000|2022-04-14 02:26:40|34585.1|34497.3|34580.1|34514.2|34585.1|34514.2|34579.4|34497.3|16
1649903210000|2022-04-14 02:26:50|34580.3|34513.6|34559.9|34539.9|34589.7|34539.9|34553.1|34511|18
1649903220000|2022-04-14 02:27:00|34560.1|34540.1|34564.4|34514.4|34588.5|34540.1|34560.1|34509.1|18
1649903230000|2022-04-14 02:27:10|34576.5|34511.9|34579.8|34494.5|34581.8|34511.9|34571.2|34484.3|16
1649903240000|2022-04-14 02:27:20|34580.4|34503.4|34581.1|34499.5|34582.7|34507|34573.9|34497.2|20
1649903250000|2022-04-14 02:27:30|34582|34500.1|34583.4|34498|34583.8|34501.3|34581.1|34496.4|19
1649903260000|2022-04-14 02:27:40|34582.4|34497.5|34570.8|34520.8|34587.7|34520.8|34570.5|34497.5|17
1649903270000|2022-04-14 02:27:50|34568.4|34518.4|34588.4|34511.8|34588.4|34528.1|34568.4|34511.8|13
1649903280000|2022-04-14 02:28:00|34587.1|34512.9|34573.2|34501.9|34588.6|34519.3|34573.2|34489.5|12
1649903290000|2022-04-14 02:28:10|34574.6|34502.8|34579.2|34496.3|34581.5|34502.8|34573.9|34492.1|16
1649903300000|2022-04-14 02:28:20|34579|34495.3|34578.7|34497.9|34582.2|34499.7|34577.2|34495.3|22
1649903310000|2022-04-14 02:28:30|34578.8|34499.3|34575.3|34512.3|34580.1|34513.2|34574.6|34496.2|9
1649903320000|2022-04-14 02:28:40|34576.2|34511.3|34579.3|34516.1|34579.8|34516.1|34575|34511.3|8
1649903330000|2022-04-14 02:28:50|34579.1|34514.2|34584.9|34513.3|34587.6|34516|34575.4|34510.7|17
1649903340000|2022-04-14 02:29:00|34583.4|34512.3|34583.8|34493.1|34585.9|34514|34583.4|34488.2|21
1649903350000|2022-04-14 02:29:10|34583.9|34487.7|34571.7|34492.5|34584.9|34495.1|34571.4|34487.7|18
1649903360000|2022-04-14 02:29:20|34573.6|34489.1|34576.9|34491|34577.4|34495.3|34573.3|34489.1|11
1649903370000|2022-04-14 02:29:30|34576.6|34489|34578.9|34528.9|34579|34529|34575.3|34489|12
1649903380000|2022-04-14 02:29:40|34579|34529|34585.4|34513.3|34585.4|34529|34578.5|34513.3|5
1649903390000|2022-04-14 02:29:50|34563.5|34513.5|34571.8|34501.6|34588.6|34519|34561.9|34491.7|9
1649903400000|2022-04-14 02:30:00|34574.4|34504.9|34578.5|34489.9|34578.5|34504.9|34574.4|34484.3|14
1649903410000|2022-04-14 02:30:10|34580.3|34495|34580.3|34491.2|34580.4|34498.2|34575.3|34491.2|10
1649903420000|2022-04-14 02:30:20|34579.3|34496.2|34584.5|34513.6|34585.4|34513.6|34577.7|34493.2|15
1649903430000|2022-04-14 02:30:30|34585|34514.5|34585.9|34513.6|34585.9|34516.5|34584.4|34511.6|9
1649903440000|2022-04-14 02:30:40|34584.9|34514.9|34585.5|34518.1|34587|34518.1|34573.6|34508.8|18
1649903450000|2022-04-14 02:30:50|34585.9|34516|34585.4|34491.2|34587.5|34518.1|34584.6|34491.2|17
1649903460000|2022-04-14 02:31:00|34587.3|34497.4|34578.6|34499.1|34587.3|34501.2|34577|34495.2|13
1649903470000|2022-04-14 02:31:10|34579.7|34495.6|34580.3|34493.2|34581.3|34496.4|34579.1|34488.6|16
1649903480000|2022-04-14 02:31:20|34579.3|34491.7|34581.1|34514.5|34583.2|34514.5|34574.6|34491.7|16
1649903490000|2022-04-14 02:31:30|34580.9|34514.1|34581.2|34508.6|34583.9|34523.6|34573.6|34508.6|15
1649903500000|2022-04-14 02:31:40|34580.6|34511.6|34580.2|34486.6|34580.6|34513.6|34580.2|34486.6|8
1649903510000|2022-04-14 02:31:50|34563.9|34486.8|34573|34487.6|34573|34495.9|34563.9|34486.8|9
1649903520000|2022-04-14 02:32:00|34573.6|34491.3|34574.2|34491.9|34579.4|34499.4|34571.6|34485.9|13
1649903530000|2022-04-14 02:32:10|34573.2|34489.3|34569.5|34519.5|34575.8|34519.5|34569.5|34486.9|5
1649903540000|2022-04-14 02:32:20|34568.5|34518.5|34574.7|34512.1|34581.6|34520.5|34562.5|34507.6|14
1649903550000|2022-04-14 02:32:30|34569.5|34519.5|34574.2|34505.7|34580.9|34519.5|34569.5|34504.6|13
1649903560000|2022-04-14 02:32:40|34574.5|34505.2|34576.3|34490.2|34576.3|34505.2|34574.5|34486.9|8
1649903570000|2022-04-14 02:32:50|34576.1|34485.9|34581|34490.5|34581.1|34491.3|34576.1|34485.9|13
1649903580000|2022-04-14 02:33:00|34580|34493.8|34572.5|34493.5|34582.9|34496|34572.5|34488.3|16
1649903590000|2022-04-14 02:33:10|34573.9|34492.1|34574|34507.9|34574|34517.4|34563.5|34492.1|11
1649903600000|2022-04-14 02:33:20|34574.8|34512.5|34574.5|34510.7|34578.9|34512.5|34574.5|34509.2|11
1649903610000|2022-04-14 02:33:30|34574.9|34512.6|34583.3|34491.4|34583.3|34512.8|34574.8|34491.4|17
1649903620000|2022-04-14 02:33:40|34582.9|34493.2|34577.2|34489.5|34583.9|34500.9|34574.7|34489.5|17
1649903630000|2022-04-14 02:33:50|34576.8|34494|34578.5|34490.5|34579.8|34494|34576.3|34489|21
1649903640000|2022-04-14 02:34:00|34578.9|34492.6|34580.5|34509.6|34583.8|34515.1|34574.1|34490.5|24
1649903650000|2022-04-14 02:34:10|34580.6|34509.4|34562.8|34512.8|34583.1|34514|34562.8|34506.4|12
1649903660000|2022-04-14 02:34:20|34575.1|34525.1|34581.1|34510.3|34581.5|34525.2|34574.9|34508|9
1649903670000|2022-04-14 02:34:30|34579.6|34515.3|34580.9|34490.3|34581.4|34515.3|34579.6|34484.6|12
1649903680000|2022-04-14 02:34:40|34580.7|34488.3|34570.1|34491.4|34582.3|34500.5|34568.6|34488.3|10
1649903690000|2022-04-14 02:34:50|34569.5|34489.7|34579.2|34493.4|34579.3|34494.7|34569.5|34488.3|11
1649903700000|2022-04-14 02:35:00|34577.9|34492.3|34567.6|34505.3|34582|34509.6|34567.6|34491.4|13
1649903710000|2022-04-14 02:35:10|34570.2|34506|34578.7|34507.4|34578.7|34517.4|34567.4|34506|11
1649903720000|2022-04-14 02:35:20|34578.6|34512.7|34565.8|34487.5|34579|34512.7|34565.8|34481.7|10
1649903730000|2022-04-14 02:35:30|34563.5|34486.9|34571.8|34491.2|34576.6|34494.3|34563.5|34482.4|23
1649903740000|2022-04-14 02:35:40|34572.1|34490.7|34575.6|34494.1|34577.9|34494.1|34571.5|34488.4|18
1649903750000|2022-04-14 02:35:50|34575.4|34494.4|34581.5|34506.7|34581.5|34509.7|34574.7|34492.9|32
1649903760000|2022-04-14 02:36:00|34580.9|34507.6|34581.1|34508|34582.1|34509.9|34579.2|34506.2|27
1649903770000|2022-04-14 02:36:10|34580.7|34510|34573.1|34508.3|34583.4|34510|34572.7|34506.2|9
1649903780000|2022-04-14 02:36:20|34572.9|34506.8|34579.6|34486|34579.9|34508.1|34572.9|34483.3|18
1649903790000|2022-04-14 02:36:30|34579.9|34483.3|34580.9|34489.5|34581.8|34496.2|34579.5|34483.1|10
1649903800000|2022-04-14 02:36:40|34580.8|34488.1|34573.1|34490.7|34580.8|34497.6|34568.9|34486.4|10
1649903810000|2022-04-14 02:36:50|34573.4|34487.8|34575.7|34525.7|34575.9|34525.9|34568|34487.8|10
1649903820000|2022-04-14 02:37:00|34581.6|34511.1|34580.9|34509.2|34582.6|34512.8|34559.2|34504.3|22
1649903830000|2022-04-14 02:37:10|34581|34514.2|34581.2|34489.7|34581.2|34514.2|34578.8|34480.3|13
1649903840000|2022-04-14 02:37:20|34580.8|34492.7|34577.3|34492.3|34583.5|34497.1|34572.9|34488.5|17
1649903850000|2022-04-14 02:37:30|34576.6|34489.7|34578.8|34493|34579.3|34494.1|34576.6|34487.3|16
1649903860000|2022-04-14 02:37:40|34571.7|34498.1|34575.7|34506.7|34580.6|34515.5|34563.2|34496.7|15
1649903870000|2022-04-14 02:37:50|34574.3|34509.7|34580.7|34508.5|34582.6|34513.6|34574.3|34507.8|22
1649903880000|2022-04-14 02:38:00|34581.3|34508.6|34580.3|34511.1|34581.3|34513.6|34579.7|34507.6|17
1649903890000|2022-04-14 02:38:10|34580|34488.8|34574.3|34493.6|34581.4|34493.6|34573.1|34485.8|9
1649903900000|2022-04-14 02:38:20|34577.8|34496.2|34576|34488.8|34577.8|34496.2|34571.9|34487|13
1649903910000|2022-04-14 02:38:30|34577.5|34488|34576.7|34488.5|34578.3|34494.8|34576|34488|18
1649903920000|2022-04-14 02:38:40|34577.1|34492.1|34579.3|34508.5|34581.5|34515.2|34573.6|34492|17
1649903930000|2022-04-14 02:38:50|34579.4|34507|34580.3|34509.1|34581.4|34512.3|34579.2|34507|16
1649903940000|2022-04-14 02:39:00|34581.2|34509.7|34579.3|34492.8|34581.5|34511.1|34579.1|34488.6|16
1649903950000|2022-04-14 02:39:10|34579.6|34495.6|34575|34492.9|34579.6|34497.4|34565.1|34486|15
1649903960000|2022-04-14 02:39:20|34576.7|34495.1|34577.5|34495.6|34577.6|34498.6|34575.1|34489.7|16
1649903970000|2022-04-14 02:39:30|34576.4|34496|34581|34510.3|34581.2|34510.3|34571|34492|13
1649903980000|2022-04-14 02:39:40|34580.7|34515.5|34580.5|34512.2|34580.7|34515.5|34579.8|34512.2|8
1649903990000|2022-04-14 02:39:50|34580.7|34510.7|34581.7|34515.4|34583|34515.6|34559.4|34503.5|19
1649904000000|2022-04-14 02:40:00|34581.5|34495.2|34582|34490.2|34583.6|34495.2|34580|34483.9|13
1649904010000|2022-04-14 02:40:10|34582.8|34493.5|34580.7|34498.4|34582.8|34498.7|34579.5|34491.6|19
1649904020000|2022-04-14 02:40:20|34581.6|34498.8|34574.6|34493.3|34581.6|34500.3|34571.4|34493.3|13
1649904030000|2022-04-14 02:40:30|34576.1|34498.3|34575.3|34510.7|34578.4|34512.3|34574.8|34494|9
1649904040000|2022-04-14 02:40:40|34575.5|34506.8|34578.8|34507.4|34580.5|34515|34562.6|34506.1|12
1649904050000|2022-04-14 02:40:50|34578.2|34512.3|34578.2|34494.5|34578.5|34512.3|34578.2|34486.1|5
1649904060000|2022-04-14 02:41:00|34563.1|34488.4|34574.8|34485.3|34574.8|34492.2|34563.1|34483.9|10
1649904070000|2022-04-14 02:41:10|34573.6|34484.7|34573.9|34489.7|34576.7|34493.2|34573.6|34484.7|13
1649904080000|2022-04-14 02:41:20|34573.7|34487.7|34573.7|34492.8|34573.7|34492.8|34573.7|34487.7|2
1649904090000|2022-04-14 02:41:30|34578.6|34509|34578.6|34512.5|34578.8|34513|34561.8|34506.7|10
1649904100000|2022-04-14 02:41:40|34581|34509.6|34578.8|34508.3|34581|34510.6|34578.8|34508.2|12
1649904110000|2022-04-14 02:41:50|34578.6|34512.5|34580.9|34491.1|34580.9|34512.5|34578.6|34487.9|7
1649904120000|2022-04-14 02:42:00|34579.8|34490.7|34574.9|34492.9|34579.8|34498.2|34569.7|34490.7|17
1649904130000|2022-04-14 02:42:10|34574.8|34494.1|34571.8|34494.5|34585.7|34498.2|34571.8|34492.1|14
1649904140000|2022-04-14 02:42:20|34571.9|34497|34574.3|34504.4|34575.5|34507.8|34571.9|34491.5|16
1649904150000|2022-04-14 02:42:30|34574.1|34504.9|34574.1|34504.9|34575.5|34505.9|34573.4|34504.3|13
1649904160000|2022-04-14 02:42:40|34568.8|34503.8|34572.3|34484.8|34580.3|34511.6|34561.6|34470.6|27
1649904170000|2022-04-14 02:42:50|34572|34476.5|34573.2|34472.3|34573.2|34484.8|34572|34472.3|11
1649904180000|2022-04-14 02:43:00|34572.8|34481.4|34567.8|34488.8|34576.5|34493|34567|34476.5|18
1649904190000|2022-04-14 02:43:10|34567.4|34489.1|34571.7|34504.6|34571.7|34504.6|34567.4|34486.5|20
1649904200000|2022-04-14 02:43:20|34570.2|34504.2|34570.6|34505.3|34572.9|34506.7|34569.3|34503.7|10
1649904210000|2022-04-14 02:43:30|34570.7|34507|34577.1|34500.5|34577.1|34514.6|34559.4|34500.2|10
1649904220000|2022-04-14 02:43:40|34576.8|34501.4|34575.5|34485.2|34576.8|34501.7|34574.8|34482.1|23
1649904230000|2022-04-14 02:43:50|34576|34485.1|34569|34489.4|34576.1|34491.2|34561.7|34482.9|18
1649904240000|2022-04-14 02:44:00|34564.2|34490.7|34567.1|34489|34569.4|34492.8|34564.2|34487|12
1649904250000|2022-04-14 02:44:10|34566.3|34492.3|34575.6|34505.4|34580.3|34505.4|34566.3|34489.1|18
1649904260000|2022-04-14 02:44:20|34576.2|34502.6|34568.1|34504.5|34576.2|34508|34567|34502.6|14
1649904270000|2022-04-14 02:44:30|34568.4|34503.3|34571.9|34488.1|34573.3|34505.5|34568.4|34487.9|13
1649904280000|2022-04-14 02:44:40|34572|34487.6|34575.4|34493.4|34578.1|34493.4|34569.4|34480.3|18
1649904290000|2022-04-14 02:44:50|34573.8|34495.2|34574.2|34495.2|34576.8|34496.6|34573.7|34490|20
1649904300000|2022-04-14 02:45:00|34576.2|34494.1|34572.8|34507.7|34578.2|34511.1|34572.2|34493.1|16
1649904310000|2022-04-14 02:45:10|34572.3|34507.9|34576|34509.4|34577.4|34511.6|34571.3|34507.9|9
1649904320000|2022-04-14 02:45:20|34574.5|34508.8|34564|34514|34575|34518.5|34563.6|34508.8|8
1649904330000|2022-04-14 02:45:30|34564.4|34514.4|34569.6|34491.8|34571|34514.4|34564.4|34484.9|8
1649904340000|2022-04-14 02:45:40|34567|34483.1|34581.2|34494.5|34581.2|34494.5|34567|34479.9|7
1649904350000|2022-04-14 02:45:50|34580.4|34499.4|34571.3|34494.7|34586.6|34499.4|34569.4|34489.1|16
1649904360000|2022-04-14 02:46:00|34572|34495|34577.3|34505.9|34577.3|34505.9|34572|34493.1|18
1649904370000|2022-04-14 02:46:10|34578.3|34506.6|34570.6|34507.4|34578.3|34509.5|34569.7|34506|13
1649904380000|2022-04-14 02:46:20|34570.5|34507.1|34579.4|34482.3|34579.4|34515.8|34565.8|34482.3|12
1649904390000|2022-04-14 02:46:30|34578.8|34490.1|34570.7|34493.7|34580.5|34493.7|34570|34485|14
1649904400000|2022-04-14 02:46:40|34572.8|34491.6|34571|34489.9|34572.8|34494.5|34570.2|34484.3|15
1649904410000|2022-04-14 02:46:50|34571.1|34489.6|34573.3|34489.2|34574.6|34489.9|34571.1|34487.4|9
1649904420000|2022-04-14 02:47:00|34577.1|34513.8|34576.9|34509.8|34579.1|34513.8|34576.9|34506.8|10
1649904430000|2022-04-14 02:47:10|34576.7|34511|34570.4|34506.1|34576.7|34511|34558.8|34505.4|9
1649904440000|2022-04-14 02:47:20|34564.7|34514.7|34576.6|34488.3|34577.8|34514.7|34564.7|34482.5|15
1649904450000|2022-04-14 02:47:30|34576.9|34484.3|34575.1|34489.9|34577.8|34494.1|34569.4|34484.3|12
1649904460000|2022-04-14 02:47:40|34575.4|34493.2|34575.1|34490.6|34576.6|34495.3|34574.1|34490.6|13
1649904470000|2022-04-14 02:47:50|34575|34490.3|34569.2|34506.9|34575.9|34512.9|34560.8|34489.5|13
1649904480000|2022-04-14 02:48:00|34564|34514|34577.6|34508.1|34577.6|34515|34564|34504.9|17
1649904490000|2022-04-14 02:48:10|34577.4|34507.8|34577.5|34490.9|34578.8|34509.6|34576.9|34487.6|16
1649904500000|2022-04-14 02:48:20|34578.1|34490.3|34575.1|34489.9|34578.5|34493.7|34570.5|34486|28
1649904510000|2022-04-14 02:48:30|34573.9|34490.9|34577.2|34486.7|34577.6|34490.9|34573.5|34483.5|11
1649904520000|2022-04-14 02:48:40|34578.5|34488.1|34578.3|34507.5|34578.5|34511|34577.3|34483.5|11
1649904530000|2022-04-14 02:48:50|34577.7|34508.6|34582.9|34509.1|34583|34517.7|34561.2|34506.2|17
1649904540000|2022-04-14 02:49:00|34585.3|34501.6|34572.5|34507.8|34585.3|34509.5|34572.4|34501.6|19
1649904550000|2022-04-14 02:49:10|34574.2|34507.6|34575.6|34489|34577.6|34507.6|34572.7|34489|12
1649904560000|2022-04-14 02:49:20|34574.2|34487.5|34575.7|34491.7|34577.2|34493.2|34574|34487.5|11
1649904570000|2022-04-14 02:49:30|34579.9|34487.4|34566|34489.9|34579.9|34490.6|34566|34484.1|8
1649904580000|2022-04-14 02:49:40|34560.3|34510.3|34581.8|34511.8|34581.8|34517.3|34560.3|34510.3|5
1649904590000|2022-04-14 02:49:50|34581.6|34510|34558.7|34508.7|34581.6|34513.7|34558.7|34508.7|13
1649904600000|2022-04-14 02:50:00|34538.6|34518.6|34580.2|34483.3|34581.9|34518.6|34538.6|34483.3|14
1649904610000|2022-04-14 02:50:10|34578.3|34478.7|34575.8|34492.7|34583.4|34499.9|34574|34478.7|15
1649904620000|2022-04-14 02:50:20|34575.3|34493.1|34576.6|34488|34579.9|34494.5|34575.3|34488|9
1649904630000|2022-04-14 02:50:30|34576.1|34495.4|34568.4|34518.4|34576.7|34518.4|34567.4|34489.1|9
1649904640000|2022-04-14 02:50:40|34568.9|34518.9|34583.1|34513.7|34584.1|34519.2|34568.9|34511.9|8
1649904650000|2022-04-14 02:50:50|34582.7|34514.6|34582|34509|34585.3|34517.7|34580.6|34509|10
1649904660000|2022-04-14 02:51:00|34576|34526|34583|34492.8|34585.3|34526|34575.8|34485.5|20
1649904670000|2022-04-14 02:51:10|34582.1|34494|34573.5|34495.9|34582.6|34495.9|34570.7|34484.9|10
1649904680000|2022-04-14 02:51:20|34575.3|34493.6|34577.1|34495.9|34579|34495.9|34574.5|34489.3|13
1649904690000|2022-04-14 02:51:30|34580.3|34516.5|34580.9|34513.5|34582.6|34516.5|34580.1|34510|7
1649904700000|2022-04-14 02:51:40|34581.1|34513.1|34582.5|34512.5|34582.7|34514.3|34573.6|34510.3|8
1649904710000|2022-04-14 02:51:50|34583|34526.7|34583.6|34495.6|34584.9|34527.3|34576.2|34488.9|17
1649904720000|2022-04-14 02:52:00|34583.2|34495.7|34575.6|34492.4|34583.6|34500.4|34568.6|34489.7|16
1649904730000|2022-04-14 02:52:10|34576.8|34495.8|34576.2|34487.5|34579.4|34496.9|34574.7|34485.9|10
1649904740000|2022-04-14 02:52:20|34575.5|34489|34575|34510.9|34580.2|34511.6|34574.6|34489|15
1649904750000|2022-04-14 02:52:30|34569.6|34519.6|34570.2|34520.2|34575.8|34520.2|34568.1|34511.9|6
1649904760000|2022-04-14 02:52:40|34580.8|34517.6|34567.5|34517.5|34584.3|34519.1|34561.6|34510.2|15
1649904770000|2022-04-14 02:52:50|34573.4|34510.2|34580|34489.7|34580|34519.8|34569.8|34487.4|18
1649904780000|2022-04-14 02:53:00|34579.7|34490.5|34572.7|34492.1|34581.4|34494.1|34570.3|34486.4|19
1649904790000|2022-04-14 02:53:10|34572.3|34490.2|34574.4|34492|34577.3|34495.6|34572.3|34485.9|10
1649904800000|2022-04-14 02:53:20|34577.3|34497.2|34579.2|34515.8|34580.3|34515.9|34577.3|34497.2|11
1649904810000|2022-04-14 02:53:30|34579.7|34514.3|34566.7|34516.7|34587|34516.7|34559.4|34502.1|11
1649904820000|2022-04-14 02:53:40|34566.1|34516.1|34574.4|34488.3|34575.9|34517.8|34563.9|34488.3|17
1649904830000|2022-04-14 02:53:50|34568.1|34485.9|34573.1|34489|34574.5|34494.9|34568.1|34485.9|15
1649904840000|2022-04-14 02:54:00|34582.1|34489.4|34581.5|34485.5|34582.1|34494.2|34578.1|34485.5|15
1649904850000|2022-04-14 02:54:10|34572|34488.1|34566.5|34516.5|34576.1|34516.5|34566.5|34488.1|9
1649904860000|2022-04-14 02:54:20|34573.6|34510.7|34576.8|34510.1|34578|34517.6|34567.5|34509.8|8
1649904870000|2022-04-14 02:54:30|34541|34521|34576.2|34511.1|34578.6|34528.3|34541|34509.1|13
1649904880000|2022-04-14 02:54:40|34576|34510.6|34580.7|34487.4|34580.8|34510.6|34574.3|34485.6|11
1649904890000|2022-04-14 02:54:50|34581.7|34490.8|34577.7|34494.8|34581.7|34494.8|34572.5|34489.8|20
1649904900000|2022-04-14 02:55:00|34577.8|34493.6|34579.2|34495.4|34579.2|34495.4|34576.1|34489.4|13
1649904910000|2022-04-14 02:55:10|34579|34495.3|34582.4|34513|34583.3|34513.5|34578.2|34493.5|16
1649904920000|2022-04-14 02:55:20|34562.9|34512.9|34579.9|34513.1|34579.9|34520.9|34562.9|34511.1|12
1649904930000|2022-04-14 02:55:30|34580|34513|34580|34494.2|34580.2|34513.8|34576.5|34490.3|19
1649904940000|2022-04-14 02:55:40|34578.7|34490.5|34581.4|34496|34582.2|34497.2|34573.1|34490.5|22
1649904950000|2022-04-14 02:55:50|34581.1|34496.3|34584.9|34494.4|34585.3|34496.3|34580.3|34492.8|30
1649904960000|2022-04-14 02:56:00|34585.2|34494.1|34589.3|34511.1|34590.4|34513.5|34576.6|34492.4|18
1649904970000|2022-04-14 02:56:10|34589.4|34509.6|34585.5|34508.7|34589.4|34513.4|34583.1|34505.3|14
1649904980000|2022-04-14 02:56:20|34585.7|34510.5|34578.9|34514.8|34589.6|34515|34578.7|34508.4|18
1649904990000|2022-04-14 02:56:30|34578.6|34500.2|34580.2|34500.7|34583.7|34501.5|34578.6|34488.8|14
1649905000000|2022-04-14 02:56:40|34585.5|34498.5|34576|34499.2|34586.7|34500.5|34573.1|34487|12
1649905010000|2022-04-14 02:56:50|34577.5|34495.8|34580.3|34495.9|34581.4|34500|34577.4|34495.7|11
1649905020000|2022-04-14 02:57:00|34580.1|34496.7|34581.1|34515.6|34585.1|34519.7|34564.9|34496.7|11
1649905030000|2022-04-14 02:57:10|34584.2|34515.3|34577.5|34527.5|34584.9|34527.5|34577.5|34515.3|6
1649905040000|2022-04-14 02:57:20|34577.6|34527.6|34578.5|34502|34587.5|34530.4|34577.6|34492|13
1649905050000|2022-04-14 02:57:30|34577.9|34499.8|34584.3|34501|34584.3|34501|34577.9|34496.4|16
1649905060000|2022-04-14 02:57:40|34583.8|34501.4|34586.2|34497.9|34587.1|34502.3|34582.6|34496.3|14
1649905070000|2022-04-14 02:57:50|34578.3|34500.5|34583.6|34519.6|34584.5|34519.6|34578.3|34497.4|24
1649905080000|2022-04-14 02:58:00|34584.4|34517.2|34587.9|34524.7|34593|34524.7|34584.4|34511.2|21
1649905090000|2022-04-14 02:58:10|34589.2|34522.2|34588.2|34521.8|34589.2|34524.5|34587|34519.4|7
1649905100000|2022-04-14 02:58:20|34588.5|34520.8|34585.8|34493.2|34588.5|34531.2|34580.4|34490.7|10
1649905110000|2022-04-14 02:58:30|34585.3|34497.7|34577|34503.2|34585.3|34503.2|34575|34494.9|6
1649905120000|2022-04-14 02:58:40|34580.4|34496.5|34583.7|34502|34585.3|34506.7|34580.4|34496.5|13
1649905130000|2022-04-14 02:58:50|34583.4|34503.7|34582.7|34517.2|34589.3|34524.8|34574.8|34502|8
1649905140000|2022-04-14 02:59:00|34584.6|34520.9|34586.9|34523.2|34589.7|34523.2|34584.6|34518.6|10
1649905150000|2022-04-14 02:59:10|34587.6|34521.7|34593.7|34501.1|34595.3|34523.2|34586|34499.7|15
1649905160000|2022-04-14 02:59:20|34592.8|34509.7|34584.7|34503.4|34595.5|34511.1|34583.3|34499.2|18
1649905170000|2022-04-14 02:59:30|34582.9|34502.3|34587.7|34504.5|34588.9|34506.5|34582.9|34497.7|22
1649905180000|2022-04-14 02:59:40|34587.6|34504.7|34573.7|34523.7|34587.6|34525.6|34573.7|34500.7|16
1649905190000|2022-04-14 02:59:50|34585.9|34518.6|34585.8|34522.5|34588.4|34522.5|34585.4|34518.6|16
1649905200000|2022-04-14 03:00:00|34586.3|34520.8|34589.2|34522.9|34589.7|34522.9|34586.3|34520.3|10
1649905210000|2022-04-14 03:00:10|34588.4|34523.9|34582.8|34505.3|34590.7|34523.9|34582.8|34499|13
1649905220000|2022-04-14 03:00:20|34583|34506.5|34586.5|34503.1|34586.5|34506.5|34582.6|34497.5|19
1649905230000|2022-04-14 03:00:30|34585.6|34501.5|34582.2|34503.9|34589.8|34505.6|34581.3|34500.8|11
1649905240000|2022-04-14 03:00:40|34581.5|34503.3|34582.4|34520.1|34585.9|34524.2|34574.2|34500|9
1649905250000|2022-04-14 03:00:50|34582|34517.8|34586.7|34518.3|34586.7|34519.6|34582|34517.5|16
1649905260000|2022-04-14 03:01:00|34590.1|34519|34577.2|34500.8|34590.1|34522|34574.3|34496.3|13
1649905270000|2022-04-14 03:01:10|34577.9|34504.1|34588.7|34499.3|34589.2|34505.4|34577.9|34497.4|17
1649905280000|2022-04-14 03:01:20|34587.6|34504.8|34580.6|34499.1|34589.6|34504.8|34579.4|34498.5|21
1649905290000|2022-04-14 03:01:30|34580.3|34504.1|34587.6|34515.5|34587.7|34515.5|34580.3|34494.4|10
1649905300000|2022-04-14 03:01:40|34587.3|34516.7|34586.6|34517.5|34588.1|34522.3|34585.7|34516.7|6
1649905310000|2022-04-14 03:01:50|34586.5|34520.2|34579.9|34515.5|34590.6|34521.8|34568.9|34509.5|15
1649905320000|2022-04-14 03:02:00|34586.4|34516.8|34586.7|34496.3|34587.6|34516.9|34586|34492.7|19
1649905330000|2022-04-14 03:02:10|34585.3|34493.7|34578.5|34497.9|34585.6|34499.3|34577.2|34493.7|15
1649905340000|2022-04-14 03:02:20|34578.3|34496.4|34581.4|34496|34581.8|34498.7|34578.3|34494.5|17
1649905350000|2022-04-14 03:02:30|34581.5|34497.8|34586.9|34518.9|34587.4|34520.2|34567.1|34497.8|17
1649905360000|2022-04-14 03:02:40|34587.8|34515.8|34587.3|34518.3|34587.8|34522.5|34585.9|34515.8|5
1649905370000|2022-04-14 03:02:50|34586.1|34522.5|34579.4|34499.9|34586.9|34522.5|34577.3|34491.7|11
1649905380000|2022-04-14 03:03:00|34579.5|34497|34589.7|34500.2|34591.4|34504.8|34577.2|34495.6|21
1649905390000|2022-04-14 03:03:10|34578.5|34501.8|34580.7|34496.4|34580.9|34501.8|34578.5|34494.5|14
1649905400000|2022-04-14 03:03:20|34580.9|34497.6|34565.4|34515.4|34582.7|34516.5|34565.4|34494.6|14
1649905410000|2022-04-14 03:03:30|34566.3|34516.3|34581.4|34510.5|34582.4|34518.7|34566.3|34510.5|13
1649905420000|2022-04-14 03:03:40|34581.2|34510.7|34581.2|34511.7|34581.7|34514.7|34579.3|34510.3|16
1649905430000|2022-04-14 03:03:50|34585.8|34503.9|34575.5|34497.9|34586|34507.1|34575.5|34489.7|23
1649905440000|2022-04-14 03:04:00|34575.2|34499.5|34582.4|34501.9|34586|34501.9|34575.2|34495.5|24
1649905450000|2022-04-14 03:04:10|34582.5|34501.4|34587.2|34500|34589.2|34503.7|34582.5|34495.3|25
1649905460000|2022-04-14 03:04:20|34589.7|34500.2|34587.4|34517.9|34589.7|34523.4|34587.4|34500.2|12
1649905470000|2022-04-14 03:04:30|34587.8|34519.1|34588.5|34518.7|34588.9|34519.1|34587.2|34516.8|15
1649905480000|2022-04-14 03:04:40|34588.6|34521.1|34582.5|34504.2|34590.1|34524.6|34573.8|34496.1|10
1649905490000|2022-04-14 03:04:50|34581.8|34498.3|34587.4|34492.8|34588|34503|34581.8|34492.8|10
1649905500000|2022-04-14 03:05:00|34586.1|34497.2|34584.1|34501.1|34589.4|34503.6|34581.2|34495.5|20
1649905510000|2022-04-14 03:05:10|34583.7|34501.3|34586.7|34523.4|34586.7|34523.4|34582.3|34500.5|10
1649905520000|2022-04-14 03:05:20|34586.9|34523.3|34588.7|34519.1|34588.7|34523.3|34586.9|34519.1|6
1649905530000|2022-04-14 03:05:30|34589.2|34517|34587.1|34519.9|34590.6|34527|34568|34515|17
1649905540000|2022-04-14 03:05:40|34585.6|34519.4|34585.6|34499.5|34586.5|34519.9|34584.7|34497|8
1649905550000|2022-04-14 03:05:50|34590.2|34491.3|34588.4|34505.5|34590.2|34505.5|34588.4|34491.3|4
1649905560000|2022-04-14 03:06:00|34588.3|34507.5|34583.3|34501.4|34589|34507.5|34571.8|34495.7|10
1649905570000|2022-04-14 03:06:10|34583|34503.8|34582.9|34532.9|34588.2|34532.9|34581.8|34503.8|10
1649905580000|2022-04-14 03:06:20|34581.8|34531.8|34586.7|34516.8|34588.3|34532.3|34581.6|34516.1|8
1649905590000|2022-04-14 03:06:30|34585.4|34520.3|34581.5|34495.2|34585.4|34524.2|34567.5|34490.3|10
1649905600000|2022-04-14 03:06:40|34581.4|34495.1|34587.2|34497.6|34588.6|34500.1|34581.4|34495.1|23
1649905610000|2022-04-14 03:06:50|34586.9|34500.4|34584.8|34500.3|34586.9|34506.4|34576.2|34496.5|9
1649905620000|2022-04-14 03:07:00|34587.2|34502|34588.3|34515|34588.3|34515|34585.6|34498.9|21
1649905630000|2022-04-14 03:07:10|34569.8|34519.8|34575.8|34525.8|34575.8|34525.8|34569.8|34519.8|6
1649905640000|2022-04-14 03:07:20|34574.2|34524.2|34583.8|34516.3|34584.8|34525.8|34574.2|34516.3|8
1649905650000|2022-04-14 03:07:30|34583.6|34518.8|34586.6|34497.9|34591.5|34518.8|34577.7|34492.9|17
1649905660000|2022-04-14 03:07:40|34586.9|34493.5|34587.2|34503.8|34589.1|34503.8|34585.9|34493.5|13
1649905670000|2022-04-14 03:07:50|34589.8|34505.8|34584.1|34499.9|34589.8|34509.5|34579.8|34499.9|6
1649905680000|2022-04-14 03:08:00|34585.7|34503.1|34587.1|34517|34587.1|34518.9|34584.1|34499.3|15
1649905690000|2022-04-14 03:08:10|34586.8|34518.4|34589.2|34518.4|34590.2|34521.8|34570|34513.7|17
1649905700000|2022-04-14 03:08:20|34589.6|34517.5|34586.9|34497.7|34589.6|34517.8|34586.9|34497.3|15
1649905710000|2022-04-14 03:08:30|34589.4|34501.4|34578.8|34499.5|34589.4|34501.4|34578.8|34493.3|8
1649905720000|2022-04-14 03:08:40|34577.9|34499|34583.3|34500.7|34583.5|34503.5|34577.9|34497.4|16
1649905730000|2022-04-14 03:08:50|34581.8|34497.7|34588.4|34515|34588.4|34517.4|34581.4|34495|12
1649905740000|2022-04-14 03:09:00|34587.5|34517|34578.5|34514.1|34588.5|34521|34578.5|34514.1|15
1649905750000|2022-04-14 03:09:10|34578.9|34528.9|34580.4|34530.4|34587.2|34530.4|34578.9|34517|5
1649905760000|2022-04-14 03:09:20|34579.9|34529.9|34575.5|34496.5|34587|34530.4|34575.5|34491|20
1649905770000|2022-04-14 03:09:30|34576|34497.5|34584.2|34498.7|34587.6|34500|34576|34494.4|21
1649905780000|2022-04-14 03:09:40|34583.6|34497|34584.6|34500.1|34585.9|34502.4|34583.6|34497|12
1649905790000|2022-04-14 03:09:50|34584.7|34496.5|34577.6|34515.1|34590.5|34515.7|34577.6|34496.5|9
1649905800000|2022-04-14 03:10:00|34581.6|34514.8|34575|34525|34582.3|34525|34575|34514.8|7
1649905810000|2022-04-14 03:10:10|34580.4|34517.5|34579.2|34502|34584.6|34524.9|34574.9|34495.7|14
1649905820000|2022-04-14 03:10:20|34580.3|34509.2|34579.9|34496.5|34585.3|34509.2|34579.9|34492.6|13
1649905830000|2022-04-14 03:10:30|34580.1|34501.2|34576.7|34500|34588.7|34501.2|34576.7|34494.3|16
1649905840000|2022-04-14 03:10:40|34577.7|34496.7|34583|34515|34584.7|34515.8|34577.1|34495.3|9
1649905850000|2022-04-14 03:10:50|34581.6|34517.6|34589.3|34513.8|34592.3|34517.6|34581.6|34511.5|15
1649905860000|2022-04-14 03:11:00|34589.5|34512.8|34569.1|34519.1|34590.4|34519.1|34569.1|34512.8|10
1649905870000|2022-04-14 03:11:10|34569.2|34519.2|34578.4|34501|34578.4|34519.2|34569.2|34496.4|5
1649905880000|2022-04-14 03:11:20|34579.5|34496|34586.9|34497.2|34587.9|34505.5|34577.7|34496|7
1649905890000|2022-04-14 03:11:30|34586.4|34501|34576|34504.4|34588.7|34504.4|34576|34495.6|10
1649905900000|2022-04-14 03:11:40|34577.8|34498|34580.4|34515.8|34581.3|34524.4|34574.4|34498|6
1649905910000|2022-04-14 03:11:50|34580|34524.4|34567.9|34517.9|34581.6|34524.4|34567.9|34515.9|10
1649905920000|2022-04-14 03:12:00|34590.1|34508.4|34584.2|34492.9|34590.5|34517.7|34583.8|34488.3|19
1649905930000|2022-04-14 03:12:10|34583.8|34492.7|34582.7|34491.3|34583.8|34497.3|34582.1|34487.7|11
1649905940000|2022-04-14 03:12:20|34582.3|34488.3|34578.3|34502|34587.1|34502|34578.3|34488.3|21
1649905950000|2022-04-14 03:12:30|34578.6|34500|34580|34530|34585.4|34530|34578.6|34498.6|17
1649905960000|2022-04-14 03:12:40|34590|34517.4|34588.7|34517|34591.2|34519.8|34588.5|34510.6|11
1649905970000|2022-04-14 03:12:50|34589.9|34517.2|34591.5|34515.8|34592.3|34517.6|34589.9|34515.1|20
1649905980000|2022-04-14 03:13:00|34591.1|34499.6|34585.1|34501.6|34591.1|34504.5|34578.1|34498.9|14
1649905990000|2022-04-14 03:13:10|34584.3|34500.9|34589.4|34493.6|34589.4|34505.2|34583.9|34493.6|7
1649906000000|2022-04-14 03:13:20|34589.9|34492.8|34586.2|34501.7|34589.9|34501.7|34575.1|34490.4|10
1649906010000|2022-04-14 03:13:30|34584.1|34500|34588.6|34519.6|34590.5|34521.4|34584.1|34498.9|14
1649906020000|2022-04-14 03:13:40|34588.1|34517.6|34587.4|34516.7|34588.5|34524.4|34564.2|34514.2|15
1649906030000|2022-04-14 03:13:50|34586.6|34522|34588|34495.5|34589.6|34522|34586.6|34493.1|12
1649906040000|2022-04-14 03:14:00|34587.9|34498.7|34585.2|34498.3|34588.9|34501|34578.3|34497.2|15
1649906050000|2022-04-14 03:14:10|34585.4|34496.8|34584.2|34500|34585.4|34500|34581.5|34490.8|10
1649906060000|2022-04-14 03:14:20|34584.4|34497.8|34581.7|34499.1|34584.4|34501.5|34577|34496.4|10
1649906070000|2022-04-14 03:14:30|34588|34516.5|34585|34515.9|34588|34530.7|34580.1|34515.7|15
1649906080000|2022-04-14 03:14:40|34566.8|34516.8|34583.7|34515.5|34583.7|34522.3|34566.8|34515.5|4
1649906090000|2022-04-14 03:14:50|34582.9|34514.5|34585.2|34497.6|34586.4|34517.2|34581.8|34490.8|11
1649906100000|2022-04-14 03:15:00|34585.1|34503.1|34582.5|34500.3|34587.8|34506.9|34577|34494.9|18
1649906110000|2022-04-14 03:15:10|34581.5|34496.5|34583.8|34498.1|34584.5|34499.1|34580.7|34495|18
1649906120000|2022-04-14 03:15:20|34584.2|34498.4|34584.6|34513.2|34589|34517.8|34576.4|34498.1|16
1649906130000|2022-04-14 03:15:30|34584.7|34513|34586.4|34512.7|34587.5|34514.8|34583.5|34512|24
1649906140000|2022-04-14 03:15:40|34586.9|34513.6|34585.5|34495.4|34587.1|34515.9|34584.5|34492.5|9
1649906150000|2022-04-14 03:15:50|34585.1|34491.7|34579.9|34496.5|34585.7|34499.6|34577.7|34491.7|12
1649906160000|2022-04-14 03:16:00|34578|34500.2|34580.3|34496.6|34582.8|34501.5|34578|34494|12
1649906170000|2022-04-14 03:16:10|34582.3|34498.2|34580|34513.7|34582.4|34513.7|34575|34495.9|12
1649906180000|2022-04-14 03:16:20|34572.7|34522.7|34585.8|34516.9|34586|34522.7|34572.7|34515.3|9
1649906190000|2022-04-14 03:16:30|34584.7|34519.6|34582.8|34514|34584.9|34519.6|34582.7|34512.8|14
1649906200000|2022-04-14 03:16:40|34582.9|34493.9|34579.5|34493.1|34583.9|34500.6|34574.6|34489.4|19
1649906210000|2022-04-14 03:16:50|34578.6|34491.8|34584|34493.8|34584|34499.8|34578.6|34491.8|11
1649906220000|2022-04-14 03:17:00|34584.1|34494.9|34579.6|34496.6|34584.2|34497.9|34576|34489.2|20
1649906230000|2022-04-14 03:17:10|34580.2|34496.8|34585.3|34514.6|34585.3|34517.7|34580.2|34496.6|11
1649906240000|2022-04-14 03:17:20|34585|34514.4|34577.5|34527.5|34586.1|34527.5|34576.1|34509.6|11
1649906250000|2022-04-14 03:17:30|34578.2|34528.2|34582.9|34494.4|34584.8|34528.2|34577.1|34489.7|19
1649906260000|2022-04-14 03:17:40|34583.6|34491.4|34584.9|34494.2|34585.2|34499.3|34582.3|34490.2|11
1649906270000|2022-04-14 03:17:50|34584.6|34490.4|34577.3|34495.6|34585.5|34501.2|34573.8|34490.4|16
1649906280000|2022-04-14 03:18:00|34579.2|34494.8|34579.1|34493.9|34580.9|34497.2|34578.5|34490.9|9
1649906290000|2022-04-14 03:18:10|34581.6|34516.4|34581|34511|34581.6|34519.6|34565|34510.2|8
1649906300000|2022-04-14 03:18:20|34580.9|34513.9|34578.3|34512.6|34581|34513.9|34577.8|34511.6|7
1649906310000|2022-04-14 03:18:30|34582.6|34513.7|34579.1|34498.6|34582.6|34517.1|34565.3|34486.9|18
1649906320000|2022-04-14 03:18:40|34578.7|34491.7|34581.6|34495.5|34581.6|34500.4|34577.4|34491.7|11
1649906330000|2022-04-14 03:18:50|34580.9|34503.9|34581.1|34490|34581.1|34503.9|34580.8|34490|7
1649906340000|2022-04-14 03:19:00|34580.5|34494.1|34579.1|34509.2|34581.6|34515.9|34573.6|34491.2|18
1649906350000|2022-04-14 03:19:10|34549.6|34529.6|34552.2|34532.2|34578|34532.2|34549.6|34512.3|11
1649906360000|2022-04-14 03:19:20|34547.8|34527.8|34581|34491.5|34583.2|34529.8|34547.8|34491.5|18
1649906370000|2022-04-14 03:19:30|34580|34496.1|34581.1|34494.1|34581.6|34496.1|34579.5|34485.8|12
1649906380000|2022-04-14 03:19:40|34580.7|34492.2|34580|34489|34581.9|34495.9|34580|34488.9|17
1649906390000|2022-04-14 03:19:50|34580.3|34489.5|34573.4|34510.8|34581.1|34516.7|34566.7|34489.5|13
1649906400000|2022-04-14 03:20:00|34578.3|34509.1|34581.7|34507.2|34584.4|34514.9|34564.9|34506|18
1649906410000|2022-04-14 03:20:10|34579.7|34511.2|34581.7|34514.2|34582.9|34514.2|34579.7|34509.8|21
1649906420000|2022-04-14 03:20:20|34582.5|34511.9|34581.2|34492.5|34584.9|34515.7|34580.9|34491.3|20
1649906430000|2022-04-14 03:20:30|34580.7|34490.1|34576.6|34493.8|34580.7|34496.4|34569.4|34488.6|10
1649906440000|2022-04-14 03:20:40|34576.9|34497.5|34579.2|34494.3|34580.3|34497.6|34576.2|34490.6|12
1649906450000|2022-04-14 03:20:50|34579.4|34495.2|34582.4|34514.7|34582.9|34515.8|34579.1|34493.7|6
1649906460000|2022-04-14 03:21:00|34581.6|34516.3|34577|34513.5|34584.8|34516.3|34575.3|34510.5|9
1649906470000|2022-04-14 03:21:10|34579.8|34514.5|34583.2|34495.8|34584.8|34516.5|34579.8|34489.9|16
1649906480000|2022-04-14 03:21:20|34583.7|34497.2|34578.9|34498.5|34584.7|34503.6|34569.6|34491.8|10
1649906490000|2022-04-14 03:21:30|34580.3|34498.4|34579.2|34492.8|34580.9|34500.2|34579.2|34490.9|12
1649906500000|2022-04-14 03:21:40|34578.5|34492|34577.4|34511.8|34578.5|34516.6|34566.6|34492|6
1649906510000|2022-04-14 03:21:50|34581.3|34510.7|34581.2|34515.9|34582.1|34515.9|34581|34510.7|7
1649906520000|2022-04-14 03:22:00|34582|34513.2|34569|34519|34582.7|34524.3|34565.9|34510.1|12
1649906530000|2022-04-14 03:22:10|34568.6|34518.6|34576.1|34489.5|34576.1|34518.6|34567.9|34487.3|9
1649906540000|2022-04-14 03:22:20|34577.9|34487.7|34567.2|34493.7|34579|34493.7|34567.2|34481.9|8
1649906550000|2022-04-14 03:22:30|34569.9|34494.5|34572.3|34489.1|34573.4|34494.5|34569.9|34484.7|11
1649906560000|2022-04-14 03:22:40|34575.6|34488.7|34582|34507.8|34584.1|34525.6|34560.7|34488.7|8
1649906570000|2022-04-14 03:22:50|34581.3|34509.7|34582|34511.1|34583.3|34511.7|34581.1|34508|11
1649906580000|2022-04-14 03:23:00|34581.5|34509.8|34574.1|34499.2|34583.9|34517.3|34567.3|34498.9|13
1649906590000|2022-04-14 03:23:10|34573.5|34493.7|34579.5|34495.8|34579.7|34495.8|34573.5|34488|10
1649906600000|2022-04-14 03:23:20|34576.7|34492.5|34573.1|34490.3|34576.8|34496.9|34569.6|34490.1|7
1649906610000|2022-04-14 03:23:30|34574.1|34495.4|34579|34513.9|34580.1|34513.9|34574.1|34492.4|18
1649906620000|2022-04-14 03:23:40|34581.8|34511.4|34582|34510.3|34582|34518.3|34564.7|34508.9|14
1649906630000|2022-04-14 03:23:50|34581.3|34511.1|34580.5|34510.3|34582.8|34514.9|34578.4|34508.5|24
1649906640000|2022-04-14 03:24:00|34581.7|34509.3|34570.5|34488.8|34581.7|34509.3|34567.4|34488.8|19
1649906650000|2022-04-14 03:24:10|34574.8|34493.2|34577|34490.4|34579.3|34496.8|34574.8|34489.5|15
1649906660000|2022-04-14 03:24:20|34576.1|34490.7|34577.2|34492|34578.7|34493.6|34576.1|34488|12
1649906670000|2022-04-14 03:24:30|34577.3|34490.6|34576.6|34512.1|34581|34519.2|34563.4|34490.6|20
1649906680000|2022-04-14 03:24:40|34577.2|34511|34550.8|34530.8|34579.9|34534.3|34550.8|34507.7|22
1649906690000|2022-04-14 03:24:50|34552.6|34532.6|34573.2|34492.1|34582.3|34536.6|34543.2|34492.1|20
1649906700000|2022-04-14 03:25:00|34574.3|34489.4|34571.3|34506.8|34576.3|34506.8|34570.6|34486.1|15
1649906710000|2022-04-14 03:25:10|34569.9|34505.6|34576.2|34488.1|34576.9|34505.9|34569.9|34488.1|12
1649906720000|2022-04-14 03:25:20|34576.1|34490.1|34579.6|34506.4|34581.9|34506.4|34575.7|34490.1|25
1649906730000|2022-04-14 03:25:30|34580.5|34506.5|34565.5|34515.5|34580.5|34518.2|34564.4|34506.4|32
1649906740000|2022-04-14 03:25:40|34565|34515|34555.7|34505.7|34577.5|34529.4|34545.8|34501.9|27
1649906750000|2022-04-14 03:25:50|34556.6|34506.6|34565.2|34488|34568.1|34507.6|34554.7|34488|22
1649906760000|2022-04-14 03:26:00|34567.2|34489.1|34567.7|34487.9|34569.6|34494|34565|34485.3|26
1649906770000|2022-04-14 03:26:10|34567.8|34488.2|34569|34494.7|34569.9|34495.2|34565.9|34487.1|21
1649906780000|2022-04-14 03:26:20|34569.5|34495|34571.7|34500.7|34573.3|34524.9|34544.2|34492.4|22
1649906790000|2022-04-14 03:26:30|34571.5|34500.9|34546.8|34526.8|34573.4|34527|34544.7|34498.6|14
1649906800000|2022-04-14 03:26:40|34573.7|34498.6|34563.7|34484.7|34574.1|34509.7|34558.8|34482.6|28
1649906810000|2022-04-14 03:26:50|34564.8|34481|34565.4|34485.9|34567|34489.8|34564.8|34481|26
1649906820000|2022-04-14 03:27:00|34565.5|34483.8|34567.7|34484.1|34573.6|34487.2|34564.6|34483.2|27
1649906830000|2022-04-14 03:27:10|34567.9|34484.2|34563.4|34496.4|34567.9|34497|34563.4|34483.7|29
1649906840000|2022-04-14 03:27:20|34562.8|34497.6|34564.6|34496.8|34565.4|34498.3|34561.6|34496.1|17
1649906850000|2022-04-14 03:27:30|34563.5|34496.4|34564.8|34500|34566.3|34502.3|34552.3|34494.7|12
1649906860000|2022-04-14 03:27:40|34565.2|34498.9|34562.3|34479.3|34571.1|34498.9|34562.3|34477.3|27
1649906870000|2022-04-14 03:27:50|34568.5|34481.6|34562.8|34481.4|34569.3|34486.8|34560.1|34478.9|20
1649906880000|2022-04-14 03:28:00|34562.3|34480.1|34565.3|34485.7|34566.3|34488.5|34562.1|34478.1|17
1649906890000|2022-04-14 03:28:10|34565.2|34486.9|34569.2|34503.2|34571.4|34504.5|34564.7|34486.9|21
1649906900000|2022-04-14 03:28:20|34568.9|34504.5|34569.5|34503.3|34569.8|34504.7|34568.7|34502.3|9
1649906910000|2022-04-14 03:28:30|34569.2|34504.7|34575.4|34485.8|34577.9|34504.7|34568.8|34485.3|20
1649906920000|2022-04-14 03:28:40|34560.8|34487.7|34567.9|34483.7|34568.8|34491.5|34560.8|34483.6|19
1649906930000|2022-04-14 03:28:50|34567.8|34488.7|34574.1|34483.5|34574.3|34488.7|34566.9|34483.1|23
1649906940000|2022-04-14 03:29:00|34573.7|34483.8|34557.6|34507.6|34573.7|34507.6|34556.9|34482.1|18
1649906950000|2022-04-14 03:29:10|34575.1|34497|34572.6|34493.9|34575.8|34508.5|34556.9|34492.7|28
1649906960000|2022-04-14 03:29:20|34553.1|34503.1|34564.2|34500.7|34567.6|34508.5|34553.1|34495.4|17
1649906970000|2022-04-14 03:29:30|34558.3|34508.3|34569.6|34483.9|34569.8|34508.3|34558.3|34479.3|13
1649906980000|2022-04-14 03:29:40|34568.4|34483.5|34561.4|34486|34568.7|34486.9|34560.7|34481|20
1649906990000|2022-04-14 03:29:50|34561.7|34486.2|34563.9|34481.8|34564.9|34489|34561.6|34481.8|22
1649907000000|2022-04-14 03:30:00|34563.8|34483.2|34565.8|34499.7|34575.9|34506.8|34556.1|34483.1|21
1649907010000|2022-04-14 03:30:10|34554.3|34504.3|34564.6|34501.8|34568.3|34508.2|34554.3|34497.2|19
1649907020000|2022-04-14 03:30:20|34565.1|34502.4|34568|34486.8|34568|34502.4|34563.2|34486.8|18
1649907030000|2022-04-14 03:30:30|34567.2|34487.9|34577.7|34490|34577.7|34491.6|34567.2|34483.8|20
1649907040000|2022-04-14 03:30:40|34577.2|34489.8|34574.3|34489.6|34577.2|34490.9|34573.4|34488.1|21
1649907050000|2022-04-14 03:30:50|34574.4|34488.3|34568.3|34502.5|34574.4|34502.5|34568.3|34488.1|13
1649907060000|2022-04-14 03:31:00|34578.8|34498.1|34571.8|34502.1|34578.8|34502.4|34569.7|34498.1|9
1649907070000|2022-04-14 03:31:10|34571.9|34501.5|34566.5|34501.8|34573.3|34502.9|34565.8|34500.9|10
1649907080000|2022-04-14 03:31:20|34568.4|34500.1|34571|34490.5|34571.1|34502|34567.1|34483.9|14
1649907090000|2022-04-14 03:31:30|34573.7|34487.5|34568.1|34488.7|34573.7|34494.3|34563.5|34484.5|16
1649907100000|2022-04-14 03:31:40|34567.2|34487.6|34569.6|34486.2|34570.8|34492.7|34567.2|34486.2|9
1649907110000|2022-04-14 03:31:50|34569.8|34488.3|34561.2|34511.2|34574.2|34511.3|34556.4|34488.3|16
1649907120000|2022-04-14 03:32:00|34565.8|34515.8|34577|34498|34577.5|34515.8|34560.3|34498|17
1649907130000|2022-04-14 03:32:10|34574.3|34501.1|34575.6|34484.5|34575.6|34502.3|34574.1|34484.5|9
1649907140000|2022-04-14 03:32:20|34573.9|34486.9|34562.9|34484.2|34573.9|34490.5|34559.1|34482|14
1649907150000|2022-04-14 03:32:30|34563.1|34482.5|34563|34482.6|34563.7|34488.3|34563|34480.6|12
1649907160000|2022-04-14 03:32:40|34562.2|34479.3|34570.2|34501.2|34570.2|34505.2|34562.2|34479.3|21
1649907170000|2022-04-14 03:32:50|34570.6|34500.6|34568|34504.7|34570.6|34504.9|34567.8|34500.6|10
1649907180000|2022-04-14 03:33:00|34567.9|34503.5|34567.5|34501.8|34570.1|34503.5|34561.4|34494.8|18
1649907190000|2022-04-14 03:33:10|34566.8|34502.9|34562.9|34477.4|34567.3|34502.9|34562.1|34471.2|8
1649907200000|2022-04-14 03:33:20|34572.8|34479.6|34565.4|34484.6|34572.8|34488.4|34563.8|34479.6|18
1649907210000|2022-04-14 03:33:30|34567.6|34486|34568.1|34486.7|34568.4|34487.9|34563.2|34482.5|20
1649907220000|2022-04-14 03:33:40|34566.2|34486.4|34568.7|34498.8|34571.7|34503.5|34564.8|34486.4|23
1649907230000|2022-04-14 03:33:50|34568.4|34498.1|34572.4|34502.3|34573.1|34506.2|34567.7|34498.1|23
1649907240000|2022-04-14 03:34:00|34571.7|34503.7|34568.8|34490.1|34572.2|34508.1|34557.4|34487.4|15
1649907250000|2022-04-14 03:34:10|34567.7|34488.6|34576.9|34487.9|34579.7|34492|34567.7|34486|20
1649907260000|2022-04-14 03:34:20|34577.6|34485.5|34570|34489.3|34577.6|34492.5|34569|34485.5|19
1649907270000|2022-04-14 03:34:30|34570.5|34489.2|34570.2|34503|34572.1|34503.1|34568.9|34488.2|18
1649907280000|2022-04-14 03:34:40|34570|34502|34571.8|34504.6|34574|34506.3|34568.9|34502|17
1649907290000|2022-04-14 03:34:50|34571.6|34505.6|34566.3|34502.1|34573.1|34505.7|34565.6|34500.9|17
1649907300000|2022-04-14 03:35:00|34566.1|34502.5|34572|34488.4|34574.1|34503.1|34565.2|34484.2|21
1649907310000|2022-04-14 03:35:10|34572.2|34486.4|34569.9|34491.2|34572.3|34492.2|34567.1|34483.3|15
1649907320000|2022-04-14 03:35:20|34568.7|34490.5|34571.8|34491.2|34572.1|34491.3|34568.7|34488.5|23
1649907330000|2022-04-14 03:35:30|34571.9|34489.3|34570.6|34507.8|34574.3|34507.8|34570.6|34489.3|20
1649907340000|2022-04-14 03:35:40|34573.6|34506|34567|34517|34579.6|34522|34564.2|34506|23
1649907350000|2022-04-14 03:35:50|34577.4|34510.6|34575.3|34487.2|34578.6|34519.9|34567.8|34477.9|26
1649907360000|2022-04-14 03:36:00|34579.5|34488.3|34577.4|34492.4|34580|34495|34577.4|34488.3|15
1649907370000|2022-04-14 03:36:10|34577.6|34488.8|34572|34490.2|34577.6|34495.6|34569.4|34488.8|15
1649907380000|2022-04-14 03:36:20|34571.8|34491.6|34572.3|34508.3|34574.1|34508.3|34571.8|34491.1|12
1649907390000|2022-04-14 03:36:30|34576.3|34508.8|34566.3|34516.3|34576.3|34516.5|34561.6|34507.5|10
1649907400000|2022-04-14 03:36:40|34566.4|34516.4|34576.4|34512.2|34577.5|34516.7|34566.4|34508.3|20
1649907410000|2022-04-14 03:36:50|34576.7|34510.8|34577.2|34490.1|34577.5|34514.3|34557.9|34485.6|20
1649907420000|2022-04-14 03:37:00|34577.5|34488|34576.1|34490.5|34578|34494.7|34576|34482.5|13
1649907430000|2022-04-14 03:37:10|34575.8|34487.5|34575.9|34489.5|34578.9|34493.6|34575.8|34487.5|18
1649907440000|2022-04-14 03:37:20|34575.2|34490.9|34576.1|34508.5|34578.6|34514|34562.6|34490.9|22
1649907450000|2022-04-14 03:37:30|34575.5|34512.6|34575.3|34508.6|34579.2|34512.6|34575.3|34508|11
1649907460000|2022-04-14 03:37:40|34575.2|34509.8|34578.5|34503.1|34580.7|34513.3|34559.7|34499.8|14
1649907470000|2022-04-14 03:37:50|34578|34502.8|34576.2|34489.3|34578|34502.8|34575.2|34487.5|14
1649907480000|2022-04-14 03:38:00|34575.7|34491|34573.4|34493|34575.7|34497.1|34565.2|34489|15
1649907490000|2022-04-14 03:38:10|34572.2|34490.8|34576|34508.3|34577.4|34508.4|34571.6|34490.8|19
1649907500000|2022-04-14 03:38:20|34558.1|34508.1|34571.3|34509|34572.6|34515.4|34558.1|34506.4|7
1649907510000|2022-04-14 03:38:30|34573.9|34507.4|34576.7|34509.9|34577.5|34511.9|34573.9|34507|18
1649907520000|2022-04-14 03:38:40|34576|34509.6|34568.2|34492.7|34576|34516|34560|34479.2|18
1649907530000|2022-04-14 03:38:50|34568.8|34492.6|34571|34488.3|34571|34493.7|34565.8|34488.3|19
1649907540000|2022-04-14 03:39:00|34569.3|34494.7|34571.4|34491.2|34571.9|34494.7|34569.1|34485|22
1649907550000|2022-04-14 03:39:10|34574.7|34491.6|34568.8|34503.6|34574.7|34507.8|34557.8|34491.6|12
1649907560000|2022-04-14 03:39:20|34570.2|34504.7|34573.5|34504.3|34573.5|34505.2|34570|34502.9|14
1649907570000|2022-04-14 03:39:30|34572.8|34503.4|34571.5|34491.2|34573.5|34506.8|34571.4|34489.6|11
1649907580000|2022-04-14 03:39:40|34574.8|34489.7|34571.1|34488.6|34574.8|34496.5|34567.4|34482.8|16
1649907590000|2022-04-14 03:39:50|34569.9|34486.8|34574.8|34484|34575.3|34491.2|34569.8|34484|17
1649907600000|2022-04-14 03:40:00|34565.1|34489.8|34562.9|34512.9|34567.4|34513.8|34562.7|34484.7|17
1649907610000|2022-04-14 03:40:10|34562.7|34512.7|34573.3|34506.7|34575.1|34513.8|34562.7|34504.4|12
1649907620000|2022-04-14 03:40:20|34573.5|34506.1|34573.4|34508.7|34575.3|34508.7|34573.1|34506.1|12
1649907630000|2022-04-14 03:40:30|34573.8|34507.3|34566.1|34483.9|34573.8|34507.3|34556.3|34480.1|10
1649907640000|2022-04-14 03:40:40|34564.7|34481.3|34571.7|34488.7|34572.2|34489.2|34564.3|34481.3|11
1649907650000|2022-04-14 03:40:50|34564.5|34492|34568.1|34487.3|34571.4|34494.9|34564.5|34487.3|15
1649907660000|2022-04-14 03:41:00|34567.9|34492.7|34568.6|34505.5|34578.8|34520.8|34561.4|34492.7|12
1649907670000|2022-04-14 03:41:10|34564.3|34514.3|34573.7|34510.4|34575.5|34518|34564.3|34505.3|12
1649907680000|2022-04-14 03:41:20|34567.9|34517.9|34576.1|34487.9|34577.9|34517.9|34567.9|34482.1|10
1649907690000|2022-04-14 03:41:30|34576.2|34488.2|34569.6|34492.5|34576.6|34493.2|34566.1|34488.2|17
1649907700000|2022-04-14 03:41:40|34569.4|34490.9|34570.8|34488.8|34573.2|34491|34569.4|34486.7|22
1649907710000|2022-04-14 03:41:50|34571.9|34488|34565.2|34515.2|34573|34516.2|34565.2|34488|27
1649907720000|2022-04-14 03:42:00|34567|34517|34564.4|34514.4|34577|34517|34564|34505.7|20
1649907730000|2022-04-14 03:42:10|34562.8|34512.8|34567.2|34504.2|34568.5|34513.8|34560.6|34504.2|14
1649907740000|2022-04-14 03:42:20|34570.9|34504.1|34574.9|34484.1|34575.8|34506.1|34566.8|34484.1|15
1649907750000|2022-04-14 03:42:30|34574.3|34494.4|34578|34493.8|34581|34497.9|34573.6|34486.7|10
1649907760000|2022-04-14 03:42:40|34578.4|34490.5|34573.8|34495.2|34578.4|34495.3|34567.7|34488.5|15
1649907770000|2022-04-14 03:42:50|34575|34494.8|34572.3|34507.8|34575.7|34508.8|34571.3|34494.5|20
1649907780000|2022-04-14 03:43:00|34572.7|34508.4|34575.4|34510.3|34577.2|34510.4|34571.3|34507.4|15
1649907790000|2022-04-14 03:43:10|34575.7|34510.7|34569.2|34498.9|34577.2|34515.6|34559.3|34490.4|13
1649907800000|2022-04-14 03:43:20|34568.9|34492.2|34576.3|34489.8|34578|34500.3|34568.9|34486.2|21
1649907810000|2022-04-14 03:43:30|34577.1|34491.7|34571.3|34493.1|34577.1|34494.7|34568|34487.1|20
1649907820000|2022-04-14 03:43:40|34569.8|34492.3|34566.4|34516.4|34571.4|34516.4|34564.8|34488.1|11
1649907830000|2022-04-14 03:43:50|34565.6|34515.6|34577.6|34505.9|34583.5|34515.6|34563.7|34504.6|27
1649907840000|2022-04-14 03:44:00|34578|34505.1|34574.1|34511.7|34578.8|34511.7|34572.8|34502.3|19
1649907850000|2022-04-14 03:44:10|34574.9|34488.7|34565.9|34485.3|34575.3|34493.3|34564.1|34482.9|10
1649907860000|2022-04-14 03:44:20|34571.2|34490.4|34572.7|34490.4|34573.7|34494.8|34569.9|34489.8|17
1649907870000|2022-04-14 03:44:30|34572.5|34491.6|34568|34494|34573.5|34494.6|34568|34490.8|22
1649907880000|2022-04-14 03:44:40|34566.6|34496.6|34565.8|34515.8|34578.8|34532.6|34548.8|34496.6|17
1649907890000|2022-04-14 03:44:50|34565.9|34515.9|34566.5|34516.5|34573.6|34518|34565.2|34509.8|12
1649907900000|2022-04-14 03:45:00|34575.2|34509.7|34576.2|34486.6|34577.1|34528.8|34548.8|34483|16
1649907910000|2022-04-14 03:45:10|34578|34496.7|34573.9|34494|34578.1|34496.7|34573.2|34486.3|16
1649907920000|2022-04-14 03:45:20|34571.7|34496.8|34572|34497.8|34574.6|34499.9|34571.7|34492.2|23
1649907930000|2022-04-14 03:45:30|34571.4|34497.6|34567.6|34517.6|34575.1|34517.6|34566.9|34493.9|12
1649907940000|2022-04-14 03:45:40|34567.7|34517.7|34576.7|34507.3|34576.8|34517.9|34566.1|34506.6|9
1649907950000|2022-04-14 03:45:50|34577.3|34508.1|34576.8|34511|34578.6|34513.1|34576.3|34508.1|12
1649907960000|2022-04-14 03:46:00|34577.5|34509.7|34573|34498.1|34577.5|34513.6|34564.3|34483.9|10
1649907970000|2022-04-14 03:46:10|34571.4|34497.5|34574.9|34493.1|34575.4|34497.5|34571.4|34490.6|14
1649907980000|2022-04-14 03:46:20|34574|34491|34580.9|34498.1|34582.2|34501.1|34572.8|34491|16
1649907990000|2022-04-14 03:46:30|34584|34508.1|34572.1|34522.1|34584.8|34522.1|34569.1|34508.1|9
1649908000000|2022-04-14 03:46:40|34579.5|34515.4|34566.8|34516.8|34579.5|34521.1|34566.8|34512.4|15
1649908010000|2022-04-14 03:46:50|34568.7|34518.7|34578|34501.9|34578|34518.7|34568.7|34501.9|11
1649908020000|2022-04-14 03:47:00|34576.4|34495.7|34572.3|34493.5|34580.3|34499.9|34570.2|34490.2|23
1649908030000|2022-04-14 03:47:10|34572.2|34494.2|34572.9|34496.5|34573|34497.9|34572.2|34490.6|7
1649908040000|2022-04-14 03:47:20|34572.6|34491.3|34579.8|34512.7|34579.8|34512.7|34567.7|34491.2|17
1649908050000|2022-04-14 03:47:30|34579.1|34512.5|34579.9|34512.3|34580.5|34522|34572|34510.3|15
1649908060000|2022-04-14 03:47:40|34579.4|34512.5|34575.9|34513.6|34584.7|34517.2|34562.2|34507.4|15
1649908070000|2022-04-14 03:47:50|34575.8|34513.5|34577.5|34495.2|34577.6|34519.6|34569.6|34490.7|16
1649908080000|2022-04-14 03:48:00|34576|34493.6|34572.1|34494|34577.3|34498.8|34570.6|34493.6|13
1649908090000|2022-04-14 03:48:10|34573.5|34493.3|34574.2|34496.4|34576.9|34498.5|34571.5|34491|17
1649908100000|2022-04-14 03:48:20|34573.9|34495.6|34578.5|34513.1|34578.8|34518.9|34566.1|34495.6|16
1649908110000|2022-04-14 03:48:30|34572|34522|34571.7|34521.7|34577.9|34522|34571.7|34513.3|6
1649908120000|2022-04-14 03:48:40|34578.2|34513.2|34573|34499.9|34582.2|34516.2|34565.4|34496.4|21
1649908130000|2022-04-14 03:48:50|34565.7|34503.1|34574.2|34493.1|34575.3|34503.7|34565.7|34490.9|14
1649908140000|2022-04-14 03:49:00|34573.4|34492.9|34569.6|34496.7|34575.4|34496.7|34569.6|34489.2|13
1649908150000|2022-04-14 03:49:10|34570.2|34494.6|34550.4|34530.4|34575.2|34535.5|34549.3|34494.3|14
1649908160000|2022-04-14 03:49:20|34548.9|34528.9|34583.9|34508.1|34584.9|34530.3|34548.9|34508.1|15
1649908170000|2022-04-14 03:49:30|34583.5|34512.5|34555.9|34535.9|34583.5|34536.6|34549.8|34512.5|19
1649908180000|2022-04-14 03:49:40|34556.7|34536.7|34576.2|34503.1|34576.5|34536.7|34556.7|34499.3|14
1649908190000|2022-04-14 03:49:50|34575.7|34503|34574.5|34502.4|34577.4|34505.1|34573.2|34498.3|19
1649908200000|2022-04-14 03:50:00|34575.8|34501.3|34572.6|34503|34578|34503|34572.2|34497.9|18
1649908210000|2022-04-14 03:50:10|34575.9|34502.3|34569.3|34519.3|34576.1|34521.7|34568.2|34498.5|13
1649908220000|2022-04-14 03:50:20|34569.9|34519.9|34550.6|34530.6|34575.4|34534.9|34546.8|34512|24
1649908230000|2022-04-14 03:50:30|34545.9|34525.9|34569.8|34489.9|34577|34533.7|34545.9|34489.9|21
1649908240000|2022-04-14 03:50:40|34567.6|34488.7|34573.8|34494|34573.8|34498.9|34564.7|34486.7|26
1649908250000|2022-04-14 03:50:50|34571.9|34498.6|34571.3|34497.8|34575.5|34501.9|34571.3|34495.8|23
1649908260000|2022-04-14 03:51:00|34571.8|34497.1|34551.5|34531.5|34580.3|34534|34551.3|34495.7|17
1649908270000|2022-04-14 03:51:10|34553.7|34533.7|34576|34507|34580.7|34540.3|34549.3|34507|18
1649908280000|2022-04-14 03:51:20|34549.4|34529.4|34565.2|34515.2|34577.5|34535.3|34549.4|34513.7|19
1649908290000|2022-04-14 03:51:30|34567.3|34517.3|34572.6|34494.8|34577.5|34518.6|34566.3|34490.8|25
1649908300000|2022-04-14 03:51:40|34571.7|34488.9|34570.9|34495.2|34576.6|34500.9|34570.9|34488|13
1649908310000|2022-04-14 03:51:50|34571.5|34492.6|34572.3|34490.9|34572.3|34492.6|34571.5|34488.5|7
1649908320000|2022-04-14 03:52:00|34571.8|34489.4|34573.8|34523.8|34574.1|34524.1|34567.9|34489.1|10
1649908330000|2022-04-14 03:52:10|34574|34524|34569.8|34507.2|34579.4|34524|34569.8|34507.2|5
1649908340000|2022-04-14 03:52:20|34570.5|34517.9|34579.8|34493.7|34580.6|34524|34567.9|34487.4|13
1649908350000|2022-04-14 03:52:30|34579.4|34493.1|34568.5|34494|34579.4|34495.8|34568|34486.8|18
1649908360000|2022-04-14 03:52:40|34570.4|34492.6|34575.1|34491.7|34578.5|34495.7|34569.8|34489.9|15
1649908370000|2022-04-14 03:52:50|34575.3|34490.7|34563.4|34513.4|34578.1|34513.4|34563.4|34490.7|10
1649908380000|2022-04-14 03:53:00|34564.7|34514.7|34567.3|34517.3|34573.3|34517.3|34564.7|34509.8|13
1649908390000|2022-04-14 03:53:10|34571.1|34521.1|34577.2|34512.6|34578.1|34521.2|34570.1|34511.3|10
1649908400000|2022-04-14 03:53:20|34577.4|34512.8|34560.4|34495|34577.7|34512.8|34560.4|34486.2|10
1649908410000|2022-04-14 03:53:30|34561.9|34486.7|34576.1|34496.6|34576.1|34499.3|34561.9|34486.7|21
1649908420000|2022-04-14 03:53:40|34574.9|34494.9|34571|34497.7|34576.5|34497.7|34571|34488.3|14
1649908430000|2022-04-14 03:53:50|34570.4|34495.9|34578.1|34511.4|34578.9|34521.2|34567.7|34495.9|10
1649908440000|2022-04-14 03:54:00|34571.2|34521.2|34564.6|34514.6|34579.2|34521.2|34564.6|34511.4|8
1649908450000|2022-04-14 03:54:10|34566.2|34516.2|34574.3|34495.1|34574.3|34517.4|34566.2|34493.2|7
1649908460000|2022-04-14 03:54:20|34573.8|34492.2|34579.5|34491.7|34580.5|34501.7|34573.8|34485.6|7
1649908470000|2022-04-14 03:54:30|34578.4|34491.3|34569.8|34498.3|34579.3|34498.3|34569.2|34490.8|15
1649908480000|2022-04-14 03:54:40|34571.1|34495|34576.1|34509.7|34576.1|34517|34567|34495|4
1649908490000|2022-04-14 03:54:50|34574.6|34510.4|34566.4|34516.4|34574.6|34518.9|34565.3|34510.4|11
1649908500000|2022-04-14 03:55:00|34566.9|34516.9|34573.6|34523.6|34579.1|34523.6|34565.9|34510.5|9
1649908510000|2022-04-14 03:55:10|34573.5|34523.5|34578|34490|34579|34523.5|34573.3|34484.5|18
1649908520000|2022-04-14 03:55:20|34580|34493.7|34578|34487|34580|34494|34578|34487|7
1649908530000|2022-04-14 03:55:30|34577.8|34485.9|34572|34494.9|34577.8|34494.9|34568.3|34485.9|7
1649908540000|2022-04-14 03:55:40|34572.4|34493|34571.4|34521.4|34578.5|34521.4|34571.4|34488.5|7
1649908550000|2022-04-14 03:55:50|34577.6|34514.1|34577.2|34513.8|34577.6|34521.3|34571.1|34513.8|8
1649908560000|2022-04-14 03:56:00|34579.7|34509.9|34574.8|34482.4|34582.6|34510.4|34571.6|34474.6|17
1649908570000|2022-04-14 03:56:10|34574.4|34479.7|34574.6|34483.6|34575.2|34491.9|34574.4|34479.7|8
1649908580000|2022-04-14 03:56:20|34574.5|34487.9|34574.5|34484.2|34575|34487.9|34574.5|34478|4
1649908590000|2022-04-14 03:56:30|34574.7|34480.3|34563.3|34513.3|34576.2|34513.3|34562.2|34480.3|17
1649908600000|2022-04-14 03:56:40|34563.2|34513.2|34565.3|34515.3|34565.3|34515.3|34563.2|34513.2|8
1649908610000|2022-04-14 03:56:50|34565.2|34515.2|34570.9|34520.9|34570.9|34520.9|34564.4|34514.4|6
1649908620000|2022-04-14 03:57:00|34571|34521|34569.5|34502|34577.8|34521|34566.8|34478.7|9
1649908630000|2022-04-14 03:57:10|34569.6|34502.1|34574|34493.9|34576.7|34502.1|34569.6|34490.3|14
1649908640000|2022-04-14 03:57:20|34573.1|34498|34572.4|34490.4|34573.1|34498|34572.3|34485.3|7
1649908650000|2022-04-14 03:57:30|34572.2|34491.8|34565.4|34515.4|34574.3|34517.1|34565.4|34487.9|10
1649908660000|2022-04-14 03:57:40|34566|34516|34572.3|34506.6|34573.2|34517.5|34566|34505.1|12
1649908670000|2022-04-14 03:57:50|34572|34509.7|34568.7|34490.2|34572|34510.6|34558.2|34488.6|13
1649908680000|2022-04-14 03:58:00|34569.8|34489.7|34567.8|34488.1|34573.1|34494.1|34564.4|34486.3|16
1649908690000|2022-04-14 03:58:10|34568|34492.2|34564.2|34489.7|34570.6|34492.2|34564.2|34485.3|7
1649908700000|2022-04-14 03:58:20|34564.8|34489.6|34560.8|34510.8|34567.1|34510.8|34559.9|34485.7|9
1649908710000|2022-04-14 03:58:30|34559.9|34509.9|34550|34530|34560.1|34530|34547.3|34509.9|9
1649908720000|2022-04-14 03:58:40|34549.3|34529.3|34545.1|34525.1|34571.7|34530.4|34544.9|34502.9|12
1649908730000|2022-04-14 03:58:50|34543.3|34523.3|34570.2|34493.6|34573.3|34525|34543.3|34482.7|24
1649908740000|2022-04-14 03:59:00|34570.7|34491.6|34570.3|34489.5|34571.6|34493|34570.1|34487.2|19
1649908750000|2022-04-14 03:59:10|34570.4|34489|34571.3|34489.7|34571.3|34493.4|34569.5|34486.5|10
1649908760000|2022-04-14 03:59:20|34570.5|34487.1|34564.6|34514.6|34574|34514.6|34564.6|34487.1|8
1649908770000|2022-04-14 03:59:30|34565|34515|34566.4|34516.4|34566.4|34516.4|34565|34515|12
1649908780000|2022-04-14 03:59:40|34566.3|34516.3|34559.3|34492|34566.3|34531.6|34544.1|34492|14
1649908790000|2022-04-14 03:59:50|34558|34492.8|34569.8|34496.8|34572.3|34498|34558|34488.1|16
1649908800000|2022-04-14 04:00:00|34569.7|34497.6|34569.9|34488.7|34572.5|34497.8|34568.9|34487.3|15
1649908810000|2022-04-14 04:00:10|34570|34487.6|34573.2|34504.6|34573.2|34504.6|34569.2|34486.2|8
1649908820000|2022-04-14 04:00:20|34574.6|34506.2|34561.1|34511.1|34574.6|34511.1|34558|34505|10
1649908830000|2022-04-14 04:00:30|34560|34510|34568.8|34518.8|34576.2|34518.8|34560|34504.5|7
1649908840000|2022-04-14 04:00:40|34574.9|34511.6|34568.6|34486.7|34575.5|34511.6|34562|34479.5|17
1649908850000|2022-04-14 04:00:50|34570.8|34493.6|34568.7|34489.2|34571.3|34493.9|34566.4|34485|31
1649908860000|2022-04-14 04:01:00|34569.6|34490.3|34571.9|34493.3|34572.9|34497.5|34569.6|34490.3|18
1649908870000|2022-04-14 04:01:10|34571.2|34491|34569|34504.8|34571.2|34516.1|34557.8|34491|12
1649908880000|2022-04-14 04:01:20|34569.6|34506.9|34563.8|34513.8|34571|34513.8|34560.2|34506.3|10
1649908890000|2022-04-14 04:01:30|34563.5|34513.5|34566.9|34489.1|34574.6|34529.5|34543.5|34489.1|18
1649908900000|2022-04-14 04:01:40|34554.4|34504.4|34570.5|34494.6|34572|34506.9|34554.4|34487.7|17
1649908910000|2022-04-14 04:01:50|34569.8|34496.6|34573.2|34493.7|34573.2|34500.9|34565.6|34492.2|18
1649908920000|2022-04-14 04:02:00|34572.1|34490.9|34565.4|34515.4|34576.3|34515.4|34564.2|34490.9|15
1649908930000|2022-04-14 04:02:10|34565.3|34515.3|34574.5|34510|34574.5|34517.1|34565.3|34507.9|11
1649908940000|2022-04-14 04:02:20|34574.4|34509|34574.5|34511.2|34574.5|34517.6|34565.6|34509|12
1649908950000|2022-04-14 04:02:30|34573.7|34510.7|34575.7|34487|34577.3|34516.5|34564.5|34483.3|23
1649908960000|2022-04-14 04:02:40|34575.3|34490.3|34568.4|34495|34577.7|34499.8|34566|34489.4|13
1649908970000|2022-04-14 04:02:50|34573|34496.8|34575.9|34497.4|34576.2|34497.8|34570.9|34493.9|16
1649908980000|2022-04-14 04:03:00|34576.5|34498.8|34569.2|34519.2|34580.4|34519.2|34566.8|34495.2|18
1649908990000|2022-04-14 04:03:10|34568.8|34518.8|34569.8|34519.8|34577.9|34520.4|34568.8|34513.7|10
1649909000000|2022-04-14 04:03:20|34570.2|34520.2|34574.4|34496.2|34575.1|34520.2|34566|34492|19
1649909010000|2022-04-14 04:03:30|34573.1|34497.8|34575.5|34496.5|34576.4|34502.7|34571.6|34491.4|12
1649909020000|2022-04-14 04:03:40|34575.2|34490|34572.2|34494.9|34575.5|34498|34568.3|34490|9
1649909030000|2022-04-14 04:03:50|34571.5|34493|34568.1|34518.1|34574.6|34518.1|34566.8|34489.5|12
1649909040000|2022-04-14 04:04:00|34568.2|34518.2|34553.3|34533.3|34568.3|34533.3|34548.3|34516.1|15
1649909050000|2022-04-14 04:04:10|34553.6|34533.6|34576.2|34513.7|34576.4|34536.3|34553.6|34513.7|12
1649909060000|2022-04-14 04:04:20|34570.3|34520.3|34578.6|34490.8|34579.6|34520.3|34570|34490|19
1649909070000|2022-04-14 04:04:30|34578.9|34491.1|34578.1|34491.4|34579.1|34498.7|34577.3|34490.1|17
1649909080000|2022-04-14 04:04:40|34578.9|34490.5|34574.6|34495.2|34578.9|34496.9|34572.5|34488.2|16
1649909090000|2022-04-14 04:04:50|34575.3|34492.6|34578.2|34507.2|34580|34519.9|34567.9|34492.6|20
1649909100000|2022-04-14 04:05:00|34577.8|34509.3|34555.6|34535.6|34579.5|34535.6|34546.8|34505|26
1649909110000|2022-04-14 04:05:10|34556.4|34536.4|34578|34494|34578.1|34536.8|34555.4|34488.5|14
1649909120000|2022-04-14 04:05:20|34578.6|34490.8|34573.9|34495.6|34580.9|34499.9|34572.8|34488.8|17
1649909130000|2022-04-14 04:05:30|34575.6|34501.2|34577.2|34495.1|34578.6|34501.2|34575.6|34491.2|12
1649909140000|2022-04-14 04:05:40|34572.3|34498.5|34578|34513.5|34578|34522.8|34572|34496|12
1649909150000|2022-04-14 04:05:50|34578.1|34512.7|34555.7|34535.7|34580|34536.7|34552.6|34512.3|19
1649909160000|2022-04-14 04:06:00|34556|34536|34579.7|34512.5|34580.1|34537.5|34555.7|34511.6|9
1649909170000|2022-04-14 04:06:10|34582.3|34487.2|34574.2|34502.4|34582.3|34502.4|34574.2|34487.2|15
1649909180000|2022-04-14 04:06:20|34574.9|34493.8|34576.5|34491.8|34576.7|34496|34574.9|34488.9|18
1649909190000|2022-04-14 04:06:30|34576.7|34491.4|34577.1|34499.7|34579.1|34501.3|34575.8|34491.4|16
1649909200000|2022-04-14 04:06:40|34576.8|34499.5|34580|34512.3|34580.8|34515.7|34576.8|34498|21
1649909210000|2022-04-14 04:06:50|34580.1|34511.2|34577.8|34511.8|34582.4|34519.5|34569.5|34511.2|11
1649909220000|2022-04-14 04:07:00|34571.9|34521.9|34582.3|34489.2|34582.7|34521.9|34571.5|34489.2|14
1649909230000|2022-04-14 04:07:10|34582.6|34489.9|34582|34501.5|34582.8|34501.5|34581.7|34486.1|5
1649909240000|2022-04-14 04:07:20|34581.6|34494|34576.6|34500.4|34591.9|34502.3|34574.4|34493|12
1649909250000|2022-04-14 04:07:30|34578.3|34498.6|34581.6|34513.5|34588.3|34514|34578.3|34496.7|22
1649909260000|2022-04-14 04:07:40|34581.5|34513.6|34579.7|34513.1|34583|34522.3|34570.2|34512.9|24
1649909270000|2022-04-14 04:07:50|34580.8|34514.5|34582.5|34512.7|34583.1|34517.4|34580.5|34512.5|16
1649909280000|2022-04-14 04:08:00|34582|34516.6|34585.1|34499.1|34592.2|34516.6|34580.1|34488.6|17
1649909290000|2022-04-14 04:08:10|34590.8|34493|34589.3|34496.4|34590.8|34498.4|34586.2|34491.2|16
1649909300000|2022-04-14 04:08:20|34587.3|34496.2|34574.2|34498.8|34592.7|34499.9|34572.6|34493.5|16
1649909310000|2022-04-14 04:08:30|34573.9|34497.7|34570.1|34520.1|34576|34520.1|34565.3|34495|9
1649909320000|2022-04-14 04:08:40|34569.9|34519.9|34582|34513.1|34583.6|34526.5|34569.9|34512.1|7
1649909330000|2022-04-14 04:08:50|34581.3|34515.5|34580.3|34491.5|34581.4|34518.1|34579.1|34491.5|14
1649909340000|2022-04-14 04:09:00|34580.2|34493.4|34578.5|34493.6|34580.2|34500.3|34565.4|34488.9|20
1649909350000|2022-04-14 04:09:10|34577.2|34493.4|34570.5|34502.1|34577.2|34502.1|34569.8|34493.4|10
1649909360000|2022-04-14 04:09:20|34572.2|34502.7|34579.6|34513.2|34579.6|34515.7|34569.9|34492|17
1649909370000|2022-04-14 04:09:30|34579.1|34515.6|34579.4|34513.3|34580.9|34522.3|34572.3|34511.9|11
1649909380000|2022-04-14 04:09:40|34543.8|34523.8|34578.5|34512.8|34578.5|34534.6|34543.8|34512.8|9
1649909390000|2022-04-14 04:09:50|34577|34512.5|34582.9|34496.3|34583.3|34520.5|34570.5|34487.9|23
1649909400000|2022-04-14 04:10:00|34583.1|34494.7|34578.4|34499|34583.1|34500.2|34571.1|34493.7|17
1649909410000|2022-04-14 04:10:10|34577.2|34496.7|34575.8|34495.6|34577.2|34500.3|34574.9|34492.5|6
1649909420000|2022-04-14 04:10:20|34579.7|34494.1|34570.3|34520.3|34582.7|34521.5|34568.8|34494.1|13
1649909430000|2022-04-14 04:10:30|34570.9|34520.9|34572.4|34522.4|34573.3|34523.3|34570.2|34520.2|16
1649909440000|2022-04-14 04:10:40|34571.4|34521.4|34581.1|34490.4|34582.4|34532.5|34552.5|34490.4|16
1649909450000|2022-04-14 04:10:50|34583.3|34495.6|34574.3|34498.1|34583.6|34504.3|34572.5|34491.2|19
1649909460000|2022-04-14 04:11:00|34576.3|34494.6|34573.1|34497.2|34576.4|34506.4|34569.6|34494.6|14
1649909470000|2022-04-14 04:11:10|34573.6|34496.5|34584.5|34513.1|34585.2|34525.8|34573.6|34496.5|16
1649909480000|2022-04-14 04:11:20|34558|34538|34577.3|34527.3|34583.9|34541.4|34558|34519.3|11
1649909490000|2022-04-14 04:11:30|34577.9|34527.9|34586.9|34516.8|34587.9|34527.9|34577.9|34514.9|20
1649909500000|2022-04-14 04:11:40|34586.1|34515.6|34585.1|34502.3|34586.1|34526.1|34575.6|34502.2|15
1649909510000|2022-04-14 04:11:50|34584.3|34500.7|34583.9|34503.8|34585.3|34507.5|34583.4|34500.2|27
1649909520000|2022-04-14 04:12:00|34583.8|34503.7|34584.9|34502.9|34584.9|34507.6|34580.9|34501|19
1649909530000|2022-04-14 04:12:10|34585.2|34502.6|34584.4|34519.2|34585.2|34521.7|34583.3|34500.7|12
1649909540000|2022-04-14 04:12:20|34575.4|34525.4|34577.4|34527.4|34578|34528|34575.4|34525.4|7
1649909550000|2022-04-14 04:12:30|34578|34528|34580.4|34498.7|34580.4|34528.8|34577.5|34494.7|8
1649909560000|2022-04-14 04:12:40|34583.5|34491|34583.1|34496.6|34587.3|34499.7|34583.1|34491|21
1649909570000|2022-04-14 04:12:50|34578|34506.2|34581.3|34504.3|34581.3|34507.9|34578|34497|7
1649909580000|2022-04-14 04:13:00|34584.3|34503.6|34586.6|34518.3|34586.6|34518.3|34583|34498.5|13
1649909590000|2022-04-14 04:13:10|34586.1|34518.1|34577.3|34527.3|34586.1|34527.8|34575.3|34518.1|8
1649909600000|2022-04-14 04:13:20|34576.9|34526.9|34585|34516.8|34585|34528.4|34576.6|34516.8|11
1649909610000|2022-04-14 04:13:30|34585.1|34515.8|34585.7|34496.5|34585.7|34539|34553.9|34490.1|17
1649909620000|2022-04-14 04:13:40|34585.5|34492.8|34585.4|34496.4|34586.1|34501.8|34582.6|34492.1|25
1649909630000|2022-04-14 04:13:50|34585.1|34496.8|34584.9|34499.9|34586.2|34500.4|34583.7|34493.6|19
1649909640000|2022-04-14 04:14:00|34585.7|34500.5|34583.8|34516.2|34585.7|34527.7|34576|34500.5|24
1649909650000|2022-04-14 04:14:10|34583.6|34517.4|34580.8|34516.4|34585.9|34517.8|34580.2|34511.1|12
1649909660000|2022-04-14 04:14:20|34575.8|34525.8|34580|34499.3|34582.7|34525.9|34574.8|34496.8|16
1649909670000|2022-04-14 04:14:30|34579.5|34500.5|34579.8|34501.4|34580.7|34504.5|34576.8|34497.3|15
1649909680000|2022-04-14 04:14:40|34581.5|34501.1|34582.6|34499.3|34583.9|34502.8|34581.4|34498.8|14
1649909690000|2022-04-14 04:14:50|34583.1|34500.8|34583.2|34511.6|34584.3|34512.3|34582.4|34499.2|20
1649909700000|2022-04-14 04:15:00|34583.5|34512.2|34580.9|34518|34584.8|34523.9|34573|34510.6|20
1649909710000|2022-04-14 04:15:10|34580.8|34517|34582|34516.2|34582.9|34524.7|34574.7|34515.4|12
1649909720000|2022-04-14 04:15:20|34581|34516.8|34579.7|34501.4|34581.9|34517.9|34577.8|34496.6|11
1649909730000|2022-04-14 04:15:30|34579.5|34495.2|34575.7|34500.4|34579.5|34508.1|34569.7|34495.2|15
1649909740000|2022-04-14 04:15:40|34576.2|34501.6|34578.7|34498.4|34578.7|34504.8|34573.7|34495.6|25
1649909750000|2022-04-14 04:15:50|34581.6|34498.7|34581.4|34511|34582.4|34517.6|34580.9|34497.9|14
1649909760000|2022-04-14 04:16:00|34582.6|34511.7|34583.1|34515.7|34585.2|34515.7|34582.2|34511.7|17
1649909770000|2022-04-14 04:16:10|34583.3|34515.9|34576.9|34495.7|34585.7|34519.8|34566.3|34494.8|10
1649909780000|2022-04-14 04:16:20|34586.3|34500.5|34583.4|34494.8|34586.6|34505.7|34582.5|34493.7|22
1649909790000|2022-04-14 04:16:30|34584.1|34495.4|34583.6|34496.4|34584.1|34496.9|34582.9|34491.7|14
1649909800000|2022-04-14 04:16:40|34583.5|34493.9|34578.3|34512.4|34583.5|34512.4|34572.6|34493.9|18
1649909810000|2022-04-14 04:16:50|34568.6|34518.6|34555.7|34535.7|34582.7|34535.7|34548.2|34514.2|19
1649909820000|2022-04-14 04:17:00|34553.3|34533.3|34553.1|34533.1|34581.2|34537.7|34547.9|34514.5|13
1649909830000|2022-04-14 04:17:10|34556.7|34536.7|34579.6|34495.1|34580.5|34536.7|34556.7|34490.8|17
1649909840000|2022-04-14 04:17:20|34580.7|34495.5|34578|34500.7|34580.7|34504.5|34578|34493.7|18
1649909850000|2022-04-14 04:17:30|34577.6|34497.9|34578.6|34495.3|34579.9|34497.9|34577.6|34493.4|16
1649909860000|2022-04-14 04:17:40|34578.9|34496.1|34577.7|34512.9|34580.2|34520.5|34570|34496.1|13
1649909870000|2022-04-14 04:17:50|34576.8|34513.4|34579.3|34510.5|34580.5|34514.7|34576.8|34510.5|9
1649909880000|2022-04-14 04:18:00|34578.9|34512.9|34579.7|34491.3|34580.8|34535.6|34546.4|34491.3|21
1649909890000|2022-04-14 04:18:10|34579.3|34492.7|34576|34490.3|34582.5|34503.1|34572.7|34490.3|17
1649909900000|2022-04-14 04:18:20|34575.9|34491|34576.2|34497.7|34578.6|34498.5|34573.4|34491|24
1649909910000|2022-04-14 04:18:30|34575.9|34497.4|34579.2|34510.7|34579.6|34525.2|34570.5|34497.4|16
1649909920000|2022-04-14 04:18:40|34580|34509.5|34554.2|34534.2|34580|34536.5|34552.1|34509.5|13
1649909930000|2022-04-14 04:18:50|34555.3|34535.3|34569|34519|34575.3|34535.3|34552.2|34512.6|9
1649909940000|2022-04-14 04:19:00|34570.2|34520.2|34570.5|34497.5|34580|34520.2|34568.2|34487.6|17
1649909950000|2022-04-14 04:19:10|34573.1|34493.4|34571.6|34492.2|34575.1|34497.6|34568.1|34490.2|9
1649909960000|2022-04-14 04:19:20|34572.7|34489.6|34562.2|34496.5|34574.5|34500|34562.2|34488.5|10
1649909970000|2022-04-14 04:19:30|34564.8|34493.3|34569|34519|34581.8|34531.3|34543.9|34493.3|17
1649909980000|2022-04-14 04:19:40|34569.2|34519.2|34575.1|34525.1|34575.3|34525.3|34569|34519|11
1649909990000|2022-04-14 04:19:50|34574.7|34524.7|34575.2|34494.1|34580.9|34524.7|34568.1|34494.1|15
1649910000000|2022-04-14 04:20:00|34573.8|34494.8|34571.3|34502.2|34582.6|34502.5|34570.9|34490.3|18
1649910010000|2022-04-14 04:20:10|34571.5|34495.8|34573.5|34493.3|34573.5|34497.3|34571.5|34491.1|8
1649910020000|2022-04-14 04:20:20|34572.5|34489.5|34573.5|34523.5|34573.5|34523.5|34572.5|34488.5|8
1649910030000|2022-04-14 04:20:30|34573.7|34523.7|34552.6|34532.6|34573.7|34533.9|34552.6|34523.5|10
1649910040000|2022-04-14 04:20:40|34554.6|34534.6|34567.9|34517.9|34578.3|34534.6|34552.1|34505.4|16
1649910050000|2022-04-14 04:20:50|34575.6|34510.6|34574.4|34496.5|34577|34511.3|34573.8|34493.7|11
1649910060000|2022-04-14 04:21:00|34576.3|34495.1|34573.2|34494.6|34576.3|34499.1|34572.2|34492|14
1649910070000|2022-04-14 04:21:10|34572.9|34494.5|34573.3|34494.5|34573.5|34497.3|34572.9|34490|11
1649910080000|2022-04-14 04:21:20|34573.1|34492|34569.6|34519.6|34573.1|34521.1|34569.1|34492|8
1649910090000|2022-04-14 04:21:30|34578|34507.6|34577.6|34513.7|34579.9|34517.3|34565.5|34507.6|12
1649910100000|2022-04-14 04:21:40|34571.4|34521.4|34574.8|34483.6|34574.8|34521.4|34570.4|34482|7
1649910110000|2022-04-14 04:21:50|34574.7|34487.8|34574.8|34480.1|34574.8|34490.1|34574.7|34480.1|5
1649910120000|2022-04-14 04:22:00|34575.1|34481.3|34567.6|34496.7|34575.1|34496.7|34565.8|34481.3|9
1649910130000|2022-04-14 04:22:10|34569.7|34490.3|34573|34504|34579.3|34523.2|34566.9|34490.3|8
1649910140000|2022-04-14 04:22:20|34572.8|34522.8|34568.7|34518.7|34579.7|34523.1|34567.6|34506.7|5
1649910150000|2022-04-14 04:22:30|34573|34523|34555|34535|34579.9|34535.1|34550.6|34508.5|11
1649910160000|2022-04-14 04:22:40|34553.3|34533.3|34574.6|34490.6|34577.1|34535.8|34553.3|34486.2|19
1649910170000|2022-04-14 04:22:50|34578.4|34492.6|34580.8|34494.8|34581.7|34494.8|34577.6|34483.1|7
1649910180000|2022-04-14 04:23:00|34579.7|34491.2|34575|34494.8|34581.7|34501.4|34572.1|34491.2|13
1649910190000|2022-04-14 04:23:10|34573.2|34493.6|34573.1|34523.1|34579.6|34523.1|34567.4|34493.6|11
1649910200000|2022-04-14 04:23:20|34573.2|34523.2|34578.2|34509.7|34580.7|34523.2|34572.7|34508.3|8
1649910210000|2022-04-14 04:23:30|34577.8|34511.4|34569.5|34490.5|34578.3|34533.9|34551.1|34490.5|10
1649910220000|2022-04-14 04:23:40|34568.8|34486.8|34570.8|34494.7|34571.2|34494.7|34568.8|34486.1|7
1649910230000|2022-04-14 04:23:50|34569.9|34489.4|34578.5|34490.8|34578.5|34493.6|34569.9|34486.5|14
1649910240000|2022-04-14 04:24:00|34577.9|34495|34567.4|34517.4|34578.6|34518.1|34567.4|34490.3|6
1649910250000|2022-04-14 04:24:10|34567.3|34517.3|34574.6|34509.9|34575.8|34517.8|34567.3|34509.4|11
1649910260000|2022-04-14 04:24:20|34574.7|34508.3|34553.1|34533.1|34576.1|34533.1|34553.1|34507.8|6
1649910270000|2022-04-14 04:24:30|34554.6|34534.6|34572.4|34493.9|34574.1|34534.6|34554.6|34491.2|13
1649910280000|2022-04-14 04:24:40|34572.6|34494|34574|34491.1|34575.2|34494|34572.6|34488|11
1649910290000|2022-04-14 04:24:50|34575.5|34482|34576.2|34491|34578.5|34494.3|34574.6|34482|11
1649910300000|2022-04-14 04:25:00|34575.5|34489.6|34568.9|34518.9|34576.2|34533.3|34552.9|34489.3|21
1649910310000|2022-04-14 04:25:10|34569.1|34519.1|34577.4|34507.2|34578.1|34519.1|34569.1|34505.9|7
1649910320000|2022-04-14 04:25:20|34576.3|34508.6|34576|34493.8|34576.3|34516.8|34566.8|34490.6|14
1649910330000|2022-04-14 04:25:30|34575|34493.3|34577.1|34488.5|34577.4|34497.6|34573.2|34488.2|17
1649910340000|2022-04-14 04:25:40|34570.7|34494.5|34572|34490.1|34572.4|34494.5|34570.2|34487.3|20
1649910350000|2022-04-14 04:25:50|34572.7|34490.6|34574.4|34506.9|34574.4|34515.1|34565.1|34490.6|11
1649910360000|2022-04-14 04:26:00|34573.9|34508.2|34576.6|34507.2|34576.6|34528.8|34548.8|34506.1|15
1649910370000|2022-04-14 04:26:10|34576.4|34506.6|34575.7|34508.7|34580.4|34510.4|34575.3|34503.6|12
1649910380000|2022-04-14 04:26:20|34576.1|34530.9|34577|34485.1|34578.1|34530.9|34550.8|34481.9|18
1649910390000|2022-04-14 04:26:30|34575.5|34489.7|34573.6|34489.4|34577.4|34490.8|34573.6|34486|12
1649910400000|2022-04-14 04:26:40|34572.7|34488.2|34571.1|34491.2|34573.4|34495.4|34570.4|34485.5|20
1649910410000|2022-04-14 04:26:50|34571.3|34490.1|34570.8|34504.4|34574.8|34506.7|34570.5|34490.1|15
1649910420000|2022-04-14 04:27:00|34571.1|34504.7|34569.4|34506.8|34572.2|34512.4|34561.8|34503.6|14
1649910430000|2022-04-14 04:27:10|34570.3|34506.2|34571.2|34485.2|34572.7|34513.9|34563.5|34483.8|11
1649910440000|2022-04-14 04:27:20|34570.9|34487.7|34567.8|34488.4|34570.9|34493.5|34565.6|34487.7|17
1649910450000|2022-04-14 04:27:30|34568.7|34487.1|34567.9|34485.4|34569|34494.3|34565.1|34485.4|9
1649910460000|2022-04-14 04:27:40|34568|34486|34547.8|34527.8|34568|34528.5|34547.8|34484.6|8
1649910470000|2022-04-14 04:27:50|34548.5|34528.5|34571.7|34505.1|34573.4|34529.2|34548.5|34503.3|14
1649910480000|2022-04-14 04:28:00|34564.9|34514.9|34564.9|34514.9|34572.1|34514.9|34564.7|34506.4|9
1649910490000|2022-04-14 04:28:10|34545.9|34525.9|34572.2|34485.2|34576.2|34525.9|34538.9|34483.2|20
1649910500000|2022-04-14 04:28:20|34572.5|34483|34568.7|34493.1|34574.9|34494.2|34565.3|34483|25
1649910510000|2022-04-14 04:28:30|34567.9|34492.8|34566.4|34492.9|34569.4|34494.8|34564.1|34490.5|12
1649910520000|2022-04-14 04:28:40|34564.3|34493.7|34564.1|34514.1|34571.1|34527.5|34547.5|34492.6|14
1649910530000|2022-04-14 04:28:50|34564.4|34514.4|34573.7|34506.5|34573.8|34515.8|34558.8|34503|17
1649910540000|2022-04-14 04:29:00|34566.3|34504|34567.4|34474|34574.9|34516.9|34558.5|34473.2|13
1649910550000|2022-04-14 04:29:10|34574.8|34487.8|34563.5|34483.8|34574.8|34490.9|34562.4|34483.8|19
1649910560000|2022-04-14 04:29:20|34563.4|34485|34566.7|34485.9|34566.9|34486.6|34563.2|34482.9|15
1649910570000|2022-04-14 04:29:30|34565.7|34484.6|34567.5|34500.5|34568.3|34501.1|34563.5|34481.6|12
1649910580000|2022-04-14 04:29:40|34567.1|34499.3|34557|34507|34568.5|34507|34555.3|34499.3|11
1649910590000|2022-04-14 04:29:50|34557.6|34507.6|34558.8|34508.8|34558.8|34508.8|34555.8|34505.8|16
1649910600000|2022-04-14 04:30:00|34559.8|34509.8|34562.8|34486.9|34568.6|34509.8|34559|34485.1|24
1649910610000|2022-04-14 04:30:10|34562.7|34486.3|34562.4|34486.4|34564.4|34493.1|34560.1|34485.2|21
1649910620000|2022-04-14 04:30:20|34562.6|34485.7|34564.6|34489.8|34567.8|34490.2|34562.3|34484.2|29
1649910630000|2022-04-14 04:30:30|34565.1|34488|34557.3|34507.3|34569.6|34523.2|34543|34487.3|25
1649910640000|2022-04-14 04:30:40|34557.4|34507.4|34538.3|34518.3|34557.4|34522.4|34537.9|34506.6|18
1649910650000|2022-04-14 04:30:50|34538.1|34518.1|34556.1|34483.8|34557.1|34519.2|34535.2|34481.6|23
1649910660000|2022-04-14 04:31:00|34555.2|34484.7|34557.5|34483.6|34559|34486.4|34551.9|34478.6|26
1649910670000|2022-04-14 04:31:10|34557.4|34486.6|34561.8|34487.2|34565.3|34490.4|34556.5|34481.3|30
1649910680000|2022-04-14 04:31:20|34561.7|34488.4|34540.5|34520.5|34565|34520.5|34538.9|34485.6|22
1649910690000|2022-04-14 04:31:30|34540.6|34520.6|34537.6|34517.6|34541.1|34521.1|34537.6|34517.6|27
1649910700000|2022-04-14 04:31:40|34537.5|34517.5|34556.3|34506.3|34571.5|34518.5|34536.4|34495.8|25
1649910710000|2022-04-14 04:31:50|34556.7|34506.7|34564.1|34480|34565.4|34506.7|34556.7|34473.7|23
1649910720000|2022-04-14 04:32:00|34564.2|34477.9|34558.5|34491.1|34567|34491.2|34558.5|34477.9|23
1649910730000|2022-04-14 04:32:10|34559.7|34487.7|34563.4|34481.3|34563.6|34487.7|34559.7|34481.3|14
1649910740000|2022-04-14 04:32:20|34563|34482.7|34555.7|34505.7|34563|34506.8|34554.9|34481.9|14
1649910750000|2022-04-14 04:32:30|34561.9|34498.5|34555.8|34505.8|34563.5|34505.9|34555.4|34495.8|9
1649910760000|2022-04-14 04:32:40|34555.4|34505.4|34560.1|34483|34563.8|34505.4|34554.9|34483|11
1649910770000|2022-04-14 04:32:50|34559|34482.7|34561.1|34473.4|34562.4|34482.7|34559|34470.5|13
1649910780000|2022-04-14 04:33:00|34561.7|34472.7|34560.4|34476.6|34561.7|34476.8|34560.3|34472|12
1649910790000|2022-04-14 04:33:10|34561.1|34473.8|34553.4|34503.4|34561.1|34503.4|34553|34473.8|17
1649910800000|2022-04-14 04:33:20|34553.5|34503.5|34553.4|34503.4|34553.6|34503.6|34552.8|34502.8|11
1649910810000|2022-04-14 04:33:30|34553.9|34503.9|34538.2|34518.2|34553.9|34518.3|34537.6|34503.9|6
1649910820000|2022-04-14 04:33:40|34538.4|34518.4|34548.3|34477.1|34554.1|34519.6|34538.4|34474.6|13
1649910830000|2022-04-14 04:33:50|34545.4|34482.5|34559.6|34485.2|34560.8|34491.6|34540.2|34477.4|22
1649910840000|2022-04-14 04:34:00|34559.4|34485.4|34561.7|34484.5|34562.4|34485.4|34559.2|34480.4|20
1649910850000|2022-04-14 04:34:10|34561.6|34482.9|34553.4|34503.4|34561.6|34504.6|34553.4|34482.9|7
1649910860000|2022-04-14 04:34:20|34553.8|34503.8|34554|34504|34554.2|34504.2|34553.8|34503.8|9
1649910870000|2022-04-14 04:34:30|34553.9|34503.9|34562|34477.4|34562.5|34504.3|34553.9|34476.3|9
1649910880000|2022-04-14 04:34:40|34562.2|34478.6|34554.8|34482.7|34562.2|34482.7|34554.8|34475.7|12
1649910890000|2022-04-14 04:34:50|34558.4|34484.5|34558.2|34481.2|34561.2|34486.7|34557.3|34480.4|16
1649910900000|2022-04-14 04:35:00|34557.9|34480.7|34538.2|34518.2|34560.3|34518.2|34537.5|34477.7|9
1649910910000|2022-04-14 04:35:10|34538.6|34518.6|34538.2|34518.2|34538.9|34518.9|34538.2|34518.2|11
1649910920000|2022-04-14 04:35:20|34538.3|34518.3|34538.6|34518.6|34538.6|34518.6|34538.2|34518.2|4
1649910930000|2022-04-14 04:35:30|34539.2|34519.2|34551.4|34486.5|34556.3|34519.9|34539.2|34469.1|11
1649910940000|2022-04-14 04:35:40|34545.4|34495.4|34557|34481.3|34557.4|34495.4|34545.4|34471.8|14
1649910950000|2022-04-14 04:35:50|34559.1|34484.4|34557.3|34479.2|34559.1|34484.4|34552.3|34477.8|15
1649910960000|2022-04-14 04:36:00|34558.3|34479.7|34557.3|34493.9|34563.8|34503.9|34550|34478.5|19
1649910970000|2022-04-14 04:36:10|34556.4|34493.8|34555.1|34505.1|34562.5|34505.3|34544.9|34490.6|21
1649910980000|2022-04-14 04:36:20|34539.5|34519.5|34559.7|34476.5|34563.3|34520.6|34539.5|34473.3|19
1649910990000|2022-04-14 04:36:30|34559.6|34480.6|34558.2|34485|34561.8|34485|34554.3|34472.9|24
1649911000000|2022-04-14 04:36:40|34557|34485.1|34555.8|34484|34559|34485.1|34555.8|34479.1|13
1649911010000|2022-04-14 04:36:50|34553.8|34489.9|34553|34503|34557.8|34503|34552.4|34481.4|15
1649911020000|2022-04-14 04:37:00|34553.5|34503.5|34554.1|34504.1|34561.5|34520.4|34540.3|34490.2|13
1649911030000|2022-04-14 04:37:10|34552.9|34502.9|34551.3|34501.3|34565|34521.3|34535.9|34492.4|22
1649911040000|2022-04-14 04:37:20|34557.7|34494.3|34554.4|34477.8|34560.5|34496.1|34552.3|34473|25
1649911050000|2022-04-14 04:37:30|34557.1|34481.5|34551.6|34481.6|34557.1|34487.4|34551|34478.6|18
1649911060000|2022-04-14 04:37:40|34552.8|34480.6|34552.3|34481.3|34554.4|34487.1|34549.7|34480.6|14
1649911070000|2022-04-14 04:37:50|34552.2|34476.4|34548.6|34498.6|34555.2|34516.3|34532.9|34474.8|14
1649911080000|2022-04-14 04:38:00|34549.2|34499.2|34547.8|34497.8|34556.6|34499.6|34546.7|34492.2|9
1649911090000|2022-04-14 04:38:10|34547.5|34497.5|34555|34475.4|34558.7|34501.5|34547.5|34473.9|18
1649911100000|2022-04-14 04:38:20|34553.9|34477.3|34554.2|34483.3|34556.2|34486.6|34550.4|34473.4|30
1649911110000|2022-04-14 04:38:30|34553.5|34482.2|34556.9|34483.7|34556.9|34486.3|34553.5|34477.8|18
1649911120000|2022-04-14 04:38:40|34557|34480.9|34560.5|34493.9|34560.5|34495.6|34556|34477.3|15
1649911130000|2022-04-14 04:38:50|34561.2|34494.9|34538.4|34518.4|34561.2|34518.4|34538|34494.9|14
1649911140000|2022-04-14 04:39:00|34538.2|34518.2|34536.9|34516.9|34538.3|34518.3|34536.8|34516.8|11
1649911150000|2022-04-14 04:39:10|34558.3|34495.7|34555.8|34480.5|34558.3|34502.3|34551.5|34478.5|16
1649911160000|2022-04-14 04:39:20|34557.9|34482.2|34558.3|34474|34559|34482.3|34557.9|34473.3|9
1649911170000|2022-04-14 04:39:30|34558|34473.9|34555.7|34479.3|34558.2|34485|34550|34473.4|13
1649911180000|2022-04-14 04:39:40|34554.9|34483|34553.4|34503.4|34561.1|34504.1|34553.2|34483|16
1649911190000|2022-04-14 04:39:50|34538.4|34518.4|34560.2|34494.4|34560.2|34519.6|34538.4|34494.4|12
1649911200000|2022-04-14 04:40:00|34559.6|34495.3|34558.2|34474.7|34560.6|34496|34558.2|34473.2|16
1649911210000|2022-04-14 04:40:10||34477.1||34473.2||34482.1||34473.2|11
1649911220000|2022-04-14 04:40:20|34552.9|34482.4|34559.4|34480.8|34559.4|34482.4|34552.9|34477.6|14
1649911230000|2022-04-14 04:40:30|34559|34481.3|34559.3|34493.4|34559.3|34493.4|34557.8|34479|13
1649911240000|2022-04-14 04:40:40|34538.1|34518.1|34558.8|34495.5|34558.8|34518.1|34537.6|34495|14
1649911250000|2022-04-14 04:40:50|34559|34495.8|34536.9|34516.9|34560.6|34518.3|34534.9|34495.8|19
1649911260000|2022-04-14 04:41:00|34536.8|34516.8|34545.6|34495.6|34554.2|34517|34530.4|34479|17
1649911270000|2022-04-14 04:41:10|34544.8|34494.8|34554.2|34484.6|34557.4|34495.6|34544.8|34477.9|15
1649911280000|2022-04-14 04:41:20|34555|34483.6|34564.5|34486.5|34564.9|34487.4|34554.2|34482.2|23
1649911290000|2022-04-14 04:41:30|34561.9|34486.6|34555|34505|34561.9|34505|34554.6|34486.6|8
1649911300000|2022-04-14 04:41:40|34554.7|34504.7|34540.7|34520.7|34555.1|34520.7|34539.5|34504.7|9
1649911310000|2022-04-14 04:41:50|34540.9|34520.9|34557.2|34486.6|34557.2|34521|34540.9|34486.4|7
1649911320000|2022-04-14 04:42:00|34564.1|34487.1|34562.1|34483.1|34564.1|34493.2|34561.3|34483.1|8
1649911330000|2022-04-14 04:42:10|34562.7|34479.7|34555.7|34482.6|34562.7|34487.2|34555.7|34473.6|11
1649911340000|2022-04-14 04:42:20|34555.3|34487.2|34556.7|34506.7|34556.7|34506.7|34555.3|34477.6|8
1649911350000|2022-04-14 04:42:30|34557.6|34507.6|34557.8|34507.8|34557.8|34507.8|34557.4|34507.4|5
1649911360000|2022-04-14 04:42:40|34557.6|34507.6|34541.7|34521.7|34557.9|34521.7|34541.7|34502.6|8
1649911370000|2022-04-14 04:42:50|34536.6|34516.6|34550.3|34500.3|34559|34518.5|34532.9|34478.7|11
1649911380000|2022-04-14 04:43:00|34554.9|34488.7|34558.6|34482.2|34559.5|34490.8|34554.9|34478.3|19
1649911390000|2022-04-14 04:43:10|34560.3|34479.9|34558.1|34483.9|34560.3|34487.7|34556.9|34479.9|18
1649911400000|2022-04-14 04:43:20|34540.4|34520.4|34540.8|34520.8|34541.1|34521.1|34540.4|34520.4|8
1649911410000|2022-04-14 04:43:30|34540.7|34520.7|34539.7|34519.7|34541|34521|34539.7|34519.7|12
1649911420000|2022-04-14 04:43:40|34539.9|34519.9|34558.9|34483.6|34558.9|34520|34537.8|34482.1|10
1649911430000|2022-04-14 04:43:50|34561.8|34485.9|34561.4|34484.2|34563.5|34485.9|34561.3|34477.8|15
1649911440000|2022-04-14 04:44:00|34561.1|34486.7|34559.5|34481.3|34562.1|34486.9|34559|34478.3|17
1649911450000|2022-04-14 04:44:10|34560.1|34482|34560.7|34496.8|34561.6|34504.6|34554.6|34479.1|14
1649911460000|2022-04-14 04:44:20|34560.9|34496.9|34554.4|34504.4|34561.3|34504.5|34554.1|34495.4|9
1649911470000|2022-04-14 04:44:30|34554.2|34504.2|34540.8|34520.8|34554.7|34521.1|34540.8|34504.2|7
1649911480000|2022-04-14 04:44:40|34555.2|34485.8|34560.3|34477.8|34562|34491.3|34555.2|34477.5|7
1649911490000|2022-04-14 04:44:50|34559.8|34481|34555.8|34491.2|34559.8|34501.5|34549.7|34481|9
1649911500000|2022-04-14 04:45:00|34559.9|34490.9|34558.7|34483.1|34560.3|34492.1|34558.7|34479.3|16
1649911510000|2022-04-14 04:45:10|34560.1|34486.4|34559.8|34494.4|34561.4|34503.8|34552.6|34480.4|15
1649911520000|2022-04-14 04:45:20|34553.1|34503.1|34552.8|34502.8|34560.7|34503.4|34552.8|34492.5|14
1649911530000|2022-04-14 04:45:30|34552.9|34502.9|34557|34481.1|34562.4|34502.9|34552.9|34477.7|21
1649911540000|2022-04-14 04:45:40|34556.3|34478.2|34557.7|34481.5|34558.1|34484.3|34555.2|34475|20
1649911550000|2022-04-14 04:45:50|34557.1|34482.4|34557.2|34477.7|34558.7|34486.8|34556.6|34476.2|9
1649911560000|2022-04-14 04:46:00|34556.7|34480.3|34559.1|34493.4|34561.2|34505.3|34551.6|34476.6|23
1649911570000|2022-04-14 04:46:10|34558.8|34494.8|34559.5|34493|34559.6|34502.7|34552.5|34492.5|13
1649911580000|2022-04-14 04:46:20|34559.6|34493.2|34552.1|34502.1|34559.6|34502.1|34551.1|34493.2|10
1649911590000|2022-04-14 04:46:30|34551.9|34501.9|34552.1|34502.1|34558.3|34502.6|34551.9|34494.8|11
1649911600000|2022-04-14 04:46:40|34557.8|34491.9|34558|34495.3|34558.7|34495.4|34557.8|34491.8|9
1649911610000|2022-04-14 04:46:50|34557.5|34495.2|34560.6|34489.5|34561.1|34517.9|34537|34487.3|15
1649911620000|2022-04-14 04:47:00|34561|34488.1|34558.6|34491.7|34561|34491.8|34558.3|34488.1|17
1649911630000|2022-04-14 04:47:10|34558.7|34501.4|34537.1|34517.1|34558.7|34517.3|34536.7|34501|9
1649911640000|2022-04-14 04:47:20|34537.2|34517.2|34552.3|34485.4|34555.6|34517.2|34535.6|34480.1|21
1649911650000|2022-04-14 04:47:30|34545.2|34495.2|34551.3|34487.8|34552.6|34495.4|34543.8|34484.8|18
1649911660000|2022-04-14 04:47:40|34544.8|34494.8|34541.9|34491.9|34551.4|34494.8|34541.9|34485.3|16
1649911670000|2022-04-14 04:47:50|34549.3|34486.1|34548.4|34484.2|34550.8|34508.7|34528.2|34483.2|23
1649911680000|2022-04-14 04:48:00|34550|34481.2|34551.2|34484.7|34551.5|34486.9|34548.1|34481.2|23
1649911690000|2022-04-14 04:48:10|34541.3|34491.3|34552.4|34479.8|34552.6|34504.1|34522.2|34474|22
1649911700000|2022-04-14 04:48:20|34545.5|34495.5|34540.4|34490.4|34550.7|34496.1|34538.1|34481.2|19
1649911710000|2022-04-14 04:48:30|34540.3|34490.3|34540.2|34490.2|34541.6|34491.6|34540.2|34490.2|17
1649911720000|2022-04-14 04:48:40|34538.8|34488.8|34550.8|34483.8|34550.9|34491.3|34538.6|34483.5|17
1649911730000|2022-04-14 04:48:50|34543.2|34493.2|34548.8|34483.8|34550.5|34493.2|34540.7|34482.6|17
1649911740000|2022-04-14 04:49:00|34529.3|34509.3|34527.6|34507.6|34529.3|34509.3|34526.5|34506.5|5
1649911750000|2022-04-14 04:49:10|34527.7|34507.7|34546.3|34480.3|34555.6|34507.7|34526.3|34471|21
1649911760000|2022-04-14 04:49:20|34537.7|34487.7|34545.9|34478.7|34545.9|34488.7|34537.7|34478.7|11
1649911770000|2022-04-14 04:49:30|34544.9|34481.3|34546.5|34479.7|34547.2|34488.3|34538.3|34479.6|15
1649911780000|2022-04-14 04:49:40|34545.1|34481|34546.2|34480.5|34546.9|34490.2|34539.4|34480.1|11
1649911790000|2022-04-14 04:49:50|34546.7|34479|34537.6|34487.6|34547.3|34487.6|34537.3|34478.2|16
1649911800000|2022-04-14 04:50:00|34544.1|34480.1|34551.5|34472.1|34552.3|34480.1|34544.1|34471.9|16
1649911810000|2022-04-14 04:50:10|34536.4|34486.4|34542.4|34480.1|34543.9|34487.6|34536.4|34472.9|9
1649911820000|2022-04-14 04:50:20|34543.8|34479.4|34534.2|34484.2|34543.8|34485.3|34533.6|34479|14
1649911830000|2022-04-14 04:50:30|34533.9|34483.9|34546.2|34482.1|34546.2|34489.9|34533.9|34478.4|12
1649911840000|2022-04-14 04:50:40|34539.5|34489.5|34547.5|34480|34549.3|34490.5|34530.7|34475.1|15
1649911850000|2022-04-14 04:50:50|34546.4|34482.7|34546.2|34480.5|34549.4|34482.7|34546.2|34478.6|13
1649911860000|2022-04-14 04:51:00|34545.9|34482.6|34537.8|34487.8|34551.2|34487.8|34533.3|34470.5|15
1649911870000|2022-04-14 04:51:10|34546.2|34479.6|34537|34487|34546.2|34487.3|34535.5|34479|12
1649911880000|2022-04-14 04:51:20|34537.5|34487.5|34546.2|34480|34546.7|34487.5|34536.3|34479.9|12
1649911890000|2022-04-14 04:51:30|34547.1|34482.7|34537.4|34487.4|34549.5|34487.9|34537.4|34478|15
1649911900000|2022-04-14 04:51:40|34537.9|34487.9|34538.6|34488.6|34545.2|34489|34537.6|34481|9
1649911910000|2022-04-14 04:51:50|34539.4|34489.4|34535|34485|34549.9|34489.4|34535|34473.8|6
1649911920000|2022-04-14 04:52:00|34543|34475.1|34548.4|34480.7|34550.4|34488.5|34537.6|34475.1|20
1649911930000|2022-04-14 04:52:10|34547.8|34482|34536.8|34486.8|34548|34486.8|34536.8|34480.8|5
1649911940000|2022-04-14 04:52:20|34537.1|34487.1|34544.3|34479.3|34545.4|34487.1|34537.1|34479.3|12
1649911950000|2022-04-14 04:52:30|34545|34478.3|34536.9|34486.9|34545.7|34488.3|34536.9|34478.3|9
1649911960000|2022-04-14 04:52:40|34518.8|34498.8|34545.9|34479.6|34550|34507|34518.8|34473|9
1649911970000|2022-04-14 04:52:50|34548.9|34475.3|34547.5|34476|34550.5|34478.5|34546.5|34470|8
1649911980000|2022-04-14 04:53:00|34547.4|34478.3|34543.6|34479.5|34547.4|34499.8|34518.6|34477.4|10
1649911990000|2022-04-14 04:53:10|34535.7|34485.7|34536.8|34486.8|34545.7|34487.4|34534.7|34479|18
1649912000000|2022-04-14 04:53:20|34537.3|34487.3|34536.3|34486.3|34544.6|34504.3|34518|34481.5|14
1649912010000|2022-04-14 04:53:30|34535.4|34485.4|34522.3|34502.3|34544|34502.3|34517.4|34479.4|20
1649912020000|2022-04-14 04:53:40|34522.1|34502.1|34545.3|34475.6|34547.3|34502.1|34517.8|34472.9|15
1649912030000|2022-04-14 04:53:50|34547.8|34475.9|34536.7|34486.7|34547.8|34486.7|34535|34475.9|12
1649912040000|2022-04-14 04:54:00|34544.1|34480.4|34536.8|34486.8|34547.2|34487.5|34536.2|34477.9|14
1649912050000|2022-04-14 04:54:10|34538|34488|34520.8|34500.8|34538.2|34500.8|34519.1|34486.2|12
1649912060000|2022-04-14 04:54:20|34543.6|34481|34533|34483|34546.2|34488.5|34529.3|34479.3|13
1649912070000|2022-04-14 04:54:30|34532.7|34482.7|34537.7|34487.7|34537.7|34487.7|34532.3|34482.3|10
1649912080000|2022-04-14 04:54:40|34541|34491|34543.5|34480.7|34551.5|34491|34531.5|34471.2|14
1649912090000|2022-04-14 04:54:50|34534.5|34484.5|34543.8|34480.2|34546.7|34487.1|34534.5|34478.6|10
1649912100000|2022-04-14 04:55:00|34540.6|34473.7|34543.5|34474.4|34547.1|34479.2|34540.6|34473.7|8
1649912110000|2022-04-14 04:55:10|34542.1|34477|34543|34479.8|34543|34484.1|34534.1|34477|7
1649912120000|2022-04-14 04:55:20|34541.9|34491.9|34538.2|34488.2|34541.9|34491.9|34534|34484|7
1649912130000|2022-04-14 04:55:30|34537.6|34487.6|34545.2|34474.1|34546.4|34487.6|34533.4|34473.9|9
1649912140000|2022-04-14 04:55:40|34546.7|34477.6|34544.6|34481|34546.7|34489.2|34539|34477.6|17
1649912150000|2022-04-14 04:55:50|34545|34480.9|34546.6|34482.9|34546.6|34489.4|34539.3|34480.9|6
1649912160000|2022-04-14 04:56:00|34545.9|34483.4|34551.3|34481.2|34551.3|34489|34538|34481.2|10
1649912170000|2022-04-14 04:56:10|34548.8|34485.8|34548.7|34484.3|34552.1|34493.3|34543.3|34478.8|9
1649912180000|2022-04-14 04:56:20|34538|34488|34538.2|34488.2|34546|34489.2|34535.9|34483.4|8
1649912190000|2022-04-14 04:56:30|34538.7|34488.7|34548.9|34479.4|34549.7|34489.3|34538.7|34476.4|6
1649912200000|2022-04-14 04:56:40|34534.6|34484.6|34547.8|34481.7|34548.6|34489.9|34534.6|34480.8|13
1649912210000|2022-04-14 04:56:50|34548.8|34481.3|34545.9|34483.3|34548.8|34490.4|34540.3|34481.3|9
1649912220000|2022-04-14 04:57:00|34540.2|34490.2|34535.4|34485.4|34540.2|34490.2|34532.7|34473|10
1649912230000|2022-04-14 04:57:10|34534.2|34484.2|34534.2|34484.2|34542.9|34485|34532.8|34475.4|14
1649912240000|2022-04-14 04:57:20|34531.5|34481.5|34542.8|34474.7|34544.7|34482.9|34530.7|34469|16
1649912250000|2022-04-14 04:57:30|34541.9|34472.5|34543.1|34477.5|34543.1|34477.5|34541|34471.6|12
1649912260000|2022-04-14 04:57:40|34541.3|34475.1|34546.5|34479.4|34547.6|34484.9|34533.4|34473.4|11
1649912270000|2022-04-14 04:57:50|34546|34474.7|34548.5|34476.7|34548.5|34476.7|34542.3|34473.1|16
1649912280000|2022-04-14 04:58:00|34548.3|34477.7|34541.7|34477.7|34548.3|34489.6|34533.5|34476.6|16
1649912290000|2022-04-14 04:58:10|34534.6|34484.6|34543.1|34493.1|34556|34493.1|34534.6|34476|30
1649912300000|2022-04-14 04:58:20|34553.1|34483.9|34542.1|34492.1|34558.5|34492.1|34537.6|34474.4|26
1649912310000|2022-04-14 04:58:30|34540.1|34490.1|34541|34491|34551.1|34492.5|34540.1|34483.7|21
1649912320000|2022-04-14 04:58:40|34540.9|34490.9|34547.1|34482.6|34548.8|34490.9|34538.7|34482.2|18
1649912330000|2022-04-14 04:58:50|34547.2|34482.9|34549|34479.1|34554.5|34488.3|34533.9|34477.5|28
1649912340000|2022-04-14 04:59:00|34548.2|34479.4|34544|34476.1|34548.2|34488.6|34538.6|34472.5|18
1649912350000|2022-04-14 04:59:10|34540.7|34475.6|34541.4|34471.6|34545.9|34477.3|34540.7|34469.3|17
1649912360000|2022-04-14 04:59:20|34542.6|34470.6|34541.6|34471.1|34546|34476.4|34541.6|34470.6|12
1649912370000|2022-04-14 04:59:30|34541.9|34470.5|34542.9|34472.5|34543.1|34472.7|34540.1|34470.5|16
1649912380000|2022-04-14 04:59:40|34542|34474.2|34545.8|34473|34550|34481|34540.4|34473|14
1649912390000|2022-04-14 04:59:50|34549|34476.9|34548.8|34480.2|34554.5|34491.7|34535.8|34473.7|26
1649912400000|2022-04-14 05:00:00|34549.4|34480.9|34546.7|34473.9|34557.5|34480.9|34542.4|34464.7|28
1649912410000|2022-04-14 05:00:10|34548.3|34470.9|34543.6|34472.2|34552.1|34477.1|34539.7|34461.8|25
1649912420000|2022-04-14 05:00:20|34543.7|34469.5|34541.3|34470.5|34545.5|34473.6|34538.5|34468.5|23
1649912430000|2022-04-14 05:00:30|34541.4|34471.6|34544.1|34474.3|34544.2|34482.6|34532.6|34471.6|16
1649912440000|2022-04-14 05:00:40|34548.9|34473.7|34549|34475.1|34554.4|34484.2|34534.2|34473.6|21
1649912450000|2022-04-14 05:00:50|34547.5|34477.1|34543.8|34474.9|34548.4|34477.8|34541.8|34472.8|25
1649912460000|2022-04-14 05:01:00|34544|34476.8|34545.8|34469.5|34548.7|34477.6|34543.7|34467.7|21
1649912470000|2022-04-14 05:01:10|34552.1|34468|34549.4|34469.7|34553.1|34474.5|34545.2|34468|18
1649912480000|2022-04-14 05:01:20|34546.3|34474.3|34546.5|34474.7|34547.1|34474.7|34546.3|34472.6|6
1649912490000|2022-04-14 05:01:30|34546.1|34474.8|34550.7|34476.1|34552.8|34476.1|34546.1|34471.4|17
1649912500000|2022-04-14 05:01:40|34551.5|34473.8|34551.6|34479.7|34558.4|34510.3|34530.3|34466.1|21
1649912510000|2022-04-14 05:01:50|34550.4|34482.1|34541.1|34478.3|34556|34482.1|34541.1|34472.7|19
1649912520000|2022-04-14 05:02:00|34545.9|34478.5|34544|34477.5|34550.3|34478.5|34544|34473.5|24
1649912530000|2022-04-14 05:02:10|34545.9|34476.7|34548.3|34474.1|34550.6|34476.7|34545.9|34472|16
1649912540000|2022-04-14 05:02:20|34548.6|34472.4|34547.1|34473.1|34548.6|34477.9|34545|34471.7|16
1649912550000|2022-04-14 05:02:30|34547.3|34472.7|34552.2|34469.9|34553.3|34476.9|34547.1|34468.7|20
1649912560000|2022-04-14 05:02:40|34550|34472.4|34541.8|34477.1|34550.5|34477.4|34540.7|34470.8|10
1649912570000|2022-04-14 05:02:50|34541.5|34479.2|34546.4|34471.9|34547.4|34479.3|34541.5|34468.3|6
1649912580000|2022-04-14 05:03:00|34545.9|34472|34549.6|34474.1|34552.3|34475.6|34544.4|34471.1|17
1649912590000|2022-04-14 05:03:10|34550.1|34475.7|34544.3|34478.7|34550.1|34484.2|34534.2|34472.7|11
1649912600000|2022-04-14 05:03:20|34545.5|34478.6|34541.4|34491.4|34545.5|34491.8|34541.4|34478.2|11
1649912610000|2022-04-14 05:03:30|34542.1|34492.1|34544.1|34478.9|34552.9|34492.1|34542.1|34472.3|14
1649912620000|2022-04-14 05:03:40|34543|34479.3|34542.9|34476.7|34555|34487|34536.9|34467.6|10
1649912630000|2022-04-14 05:03:50|34545.7|34472|34549.7|34476.1|34552.5|34477.7|34544|34466.5|13
1649912640000|2022-04-14 05:04:00|34549.4|34476|34546.7|34479.8|34551.9|34479.8|34546.7|34468.3|10
1649912650000|2022-04-14 05:04:10|34535.1|34485.1|34544|34475.2|34547.4|34485.1|34535.1|34471.5|19
1649912660000|2022-04-14 05:04:20|34544.1|34475.3|34544.5|34481.3|34554.3|34491.5|34541.5|34468.7|16
1649912670000|2022-04-14 05:04:30|34551.8|34476.4|34550.7|34475.8|34553.7|34492.3|34542.1|34469.4|9
1649912680000|2022-04-14 05:04:40|34552.1|34473|34542.7|34472.5|34552.5|34485.3|34535.1|34469.3|11
1649912690000|2022-04-14 05:04:50|34542.2|34473.2|34543.5|34473.9|34546.2|34474.4|34542.2|34468.9|11
1649912700000|2022-04-14 05:05:00|34532.8|34482.8|34544.2|34476.7|34544.9|34483|34532.8|34474|16
1649912710000|2022-04-14 05:05:10|34542.5|34478.9|34549.8|34471.9|34550.9|34486.4|34536.4|34469.5|18
1649912720000|2022-04-14 05:05:20|34548.4|34474.7|34522.7|34502.7|34550.7|34502.9|34520.3|34469.6|14
1649912730000|2022-04-14 05:05:30|34522.1|34502.1|34547.2|34476.4|34550.3|34505.3|34522.1|34471.9|12
1649912740000|2022-04-14 05:05:40|34548.4|34473.4|34541.7|34475|34551.5|34475.6|34539.3|34464.7|15
1649912750000|2022-04-14 05:05:50|34540.8|34474.9|34534.5|34484.5|34542.2|34485.1|34534.5|34473.8|7
1649912760000|2022-04-14 05:06:00|34535.2|34485.2|34540.2|34474.8|34546.7|34485.2|34532.7|34471.7|12
1649912770000|2022-04-14 05:06:10|34541.1|34476.1|34550.3|34468.8|34550.3|34488.7|34538.3|34468.7|19
1649912780000|2022-04-14 05:06:20|34550.9|34467.5|34539.2|34474.9|34551.5|34475.7|34539.2|34467.5|19
1649912790000|2022-04-14 05:06:30|34542.3|34474.2|34543.8|34470.8|34545.7|34477.4|34541.3|34469.8|9
1649912800000|2022-04-14 05:06:40|34543.5|34467.2|34531.4|34481.4|34551.8|34481.4|34531.4|34467.2|13
1649912810000|2022-04-14 05:06:50|34542.8|34470.9|34545.7|34470.6|34545.7|34484.8|34534.8|34470.6|10
1649912820000|2022-04-14 05:07:00|34544.8|34472.3|34539.1|34474.8|34549.3|34481.9|34531.9|34467.7|12
1649912830000|2022-04-14 05:07:10|34541.2|34473.6|34546.1|34472.7|34547.1|34474.9|34539.2|34470.5|11
1649912840000|2022-04-14 05:07:20|34546.4|34472|34538.1|34473.9|34549.2|34473.9|34537.8|34466.5|13
1649912850000|2022-04-14 05:07:30|34538.3|34483.1|34539.5|34474.5|34543|34483.1|34533.1|34466.9|8
1649912860000|2022-04-14 05:07:40|34539.6|34474.6|34533|34483|34540.4|34483|34533|34472.3|6
1649912870000|2022-04-14 05:07:50|34532.9|34482.9|34539.7|34476.1|34543.5|34483.8|34532.9|34469.3|6
1649912880000|2022-04-14 05:08:00|34545.1|34472.6|34544.8|34475.7|34547.3|34475.7|34544.5|34471.4|8
1649912890000|2022-04-14 05:08:10|34547.1|34471.7|34532.8|34482.8|34549.5|34482.8|34531.1|34465.7|11
1649912900000|2022-04-14 05:08:20|34538.7|34475.6|34546.7|34466.9|34546.7|34483.9|34532.2|34464.6|10
1649912910000|2022-04-14 05:08:30|34549.6|34465.3|34545.3|34471.5|34551.1|34474|34541.2|34465.3|13
1649912920000|2022-04-14 05:08:40|34547.4|34469.5|34544.9|34473|34547.4|34474.7|34543.4|34468.9|15
1649912930000|2022-04-14 05:08:50|34544.6|34472.9|34546.2|34477.4|34547.5|34477.4|34543|34472.9|8
1649912940000|2022-04-14 05:09:00|34546.4|34477.6|34542.8|34475.9|34549.5|34506.4|34525.5|34470.5|15
1649912950000|2022-04-14 05:09:10|34542.5|34478.1|34546.5|34475.7|34549.4|34478.1|34541.9|34472.1|12
1649912960000|2022-04-14 05:09:20|34546|34477.5|34544.6|34475.9|34548.9|34477.5|34544.6|34469.8|8
1649912970000|2022-04-14 05:09:30|34547.7|34472.4|34546.3|34477.2|34548.5|34486.8|34536|34472.4|14
1649912980000|2022-04-14 05:09:40|34547.7|34474.9|34547.7|34474.9|34548.5|34479|34544.2|34473.3|11
1649912990000|2022-04-14 05:09:50|34546.1|34475.8|34552|34473.1|34552.4|34477.5|34545.7|34472.5|16
1649913000000|2022-04-14 05:10:00|34551.9|34470.4|34543.9|34479.2|34551.9|34486.7|34536.7|34470.4|25
1649913010000|2022-04-14 05:10:10|34535.6|34485.6|34545.8|34474.1|34551.4|34485.6|34534.4|34467|23
1649913020000|2022-04-14 05:10:20|34544.1|34478.4|34547.1|34473.9|34550.4|34486.8|34535.4|34470.9|18
1649913030000|2022-04-14 05:10:30|34542.3|34478|34544|34476.9|34545.4|34486.4|34534.8|34476.9|18
1649913040000|2022-04-14 05:10:40|34542.6|34475.8|34543.9|34476.1|34548.7|34484.7|34534.7|34470.5|13
1649913050000|2022-04-14 05:10:50|34534.9|34484.9|34550.5|34471.7|34556.6|34486.8|34534.9|34462|15
1649913060000|2022-04-14 05:11:00|34550|34471.8|34549.3|34474.5|34551.8|34479.6|34546.4|34469.3|16
1649913070000|2022-04-14 05:11:10|34552.3|34473.7|34551.2|34468.7|34552.3|34473.7|34547.6|34465|11
1649913080000|2022-04-14 05:11:20|34541.9|34478.1|34536.7|34486.7|34546.7|34486.7|34536.7|34474.3|5
1649913090000|2022-04-14 05:11:30|34543|34478.5|34536.6|34486.6|34543|34486.6|34536.6|34478.5|5
1649913100000|2022-04-14 05:11:40|34525.7|34505.7|34525.4|34505.4|34525.7|34505.7|34525.2|34505.2|5
1649913110000|2022-04-14 05:11:50|34519.9|34499.9|34549.6|34468.3|34551.8|34501.9|34519.5|34468.3|13
1649913120000|2022-04-14 05:12:00|34546.8|34475.7|34546.6|34474.3|34550.8|34478.6|34543.6|34460.2|12
1649913130000|2022-04-14 05:12:10|34543.7|34480.3|34544.5|34477.1|34544.5|34486.2|34536.2|34474.3|11
1649913140000|2022-04-14 05:12:20|34545.6|34474.4|34545.4|34474.5|34546.1|34498.8|34517.3|34473|13
1649913150000|2022-04-14 05:12:30|34545.1|34475.9|34546.7|34475.1|34547|34475.9|34544.9|34473.1|8
1649913160000|2022-04-14 05:12:40|34545.5|34477.6|34535.1|34485.1|34545.5|34485.1|34531.8|34477.6|8
1649913170000|2022-04-14 05:12:50|34521.5|34501.5|34521.2|34501.2|34521.5|34501.5|34521.1|34501.1|6
1649913180000|2022-04-14 05:13:00|34546.3|34469.9|34549.5|34467.9|34551.1|34472.7|34544.9|34463.6|12
1649913190000|2022-04-14 05:13:10|34550.5|34465.5|34543.5|34474|34550.5|34484.8|34532.3|34465.5|12
1649913200000|2022-04-14 05:13:20|34543.3|34474.3|34533|34483|34543.3|34483.3|34533|34472.8|10
1649913210000|2022-04-14 05:13:30|34533.5|34483.5|34543.3|34473.4|34544.9|34484|34533.5|34471.4|8
1649913220000|2022-04-14 05:13:40|34542.9|34469.1|34544.6|34472.5|34545.1|34475.2|34542.9|34469.1|6
1649913230000|2022-04-14 05:13:50|34545.9|34475.1|34548.4|34468.5|34558|34498.4|34518.4|34459.6|10
1649913240000|2022-04-14 05:14:00|34545.9|34473.3|34541.9|34467|34551.9|34483.6|34533.6|34466.2|18
1649913250000|2022-04-14 05:14:10|34539.7|34468.2|34537.5|34469.4|34543.4|34472.3|34536.9|34467.1|23
1649913260000|2022-04-14 05:14:20|34537.3|34469.6|34541.1|34468.3|34542.6|34469.6|34537.3|34466.3|24
1649913270000|2022-04-14 05:14:30|34539|34471.4|34537.8|34469.2|34539|34478.4|34527.6|34466|20
1649913280000|2022-04-14 05:14:40|34540.6|34469.3|34538.9|34458.3|34540.6|34471.6|34535.7|34458.3|16
1649913290000|2022-04-14 05:14:50|34538.4|34459.8|34534.2|34463|34540.7|34467.9|34529.7|34454.3|27
1649913300000|2022-04-14 05:15:00|34534.4|34464.5|34541.4|34466.5|34543|34468.6|34532.7|34464.5|23
1649913310000|2022-04-14 05:15:10|34540.3|34468.1|34540.4|34465.3|34542.2|34469.6|34539.2|34465.3|11
1649913320000|2022-04-14 05:15:20|34541.8|34464.4|34536.7|34468.8|34547.5|34471.2|34536.7|34464.4|24
1649913330000|2022-04-14 05:15:30|34536.8|34468.9|34542.6|34468.5|34543.1|34471.9|34536.8|34466.8|24
1649913340000|2022-04-14 05:15:40|34540.9|34470.9|34543.3|34473.1|34546.4|34473.1|34539.5|34465.7|24
1649913350000|2022-04-14 05:15:50|34543|34472.3|34546.7|34466.7|34546.7|34472.3|34543|34463.9|17
1649913360000|2022-04-14 05:16:00|34546.6|34464.6|34540.6|34473.1|34547.2|34475|34539.7|34464.6|23
1649913370000|2022-04-14 05:16:10|34540.4|34474.2|34541.5|34463.2|34551|34480|34530|34456.1|27
1649913380000|2022-04-14 05:16:20|34540.2|34463.4|34521.1|34471.1|34541.5|34472.3|34520.8|34459.8|22
1649913390000|2022-04-14 05:16:30|34522|34472|34504.5|34484.5|34522|34486|34503.7|34471.2|17
1649913400000|2022-04-14 05:16:40|34504.8|34484.8|34504.4|34484.4|34505|34485|34503.2|34483.2|20
1649913410000|2022-04-14 05:16:50|34534.9|34453|34554.2|34467.6|34559.1|34490.6|34504.8|34453|26
1649913420000|2022-04-14 05:17:00|34554.3|34468.3|34542.1|34479.5|34559.8|34486|34536|34463.8|25
1649913430000|2022-04-14 05:17:10|34537.4|34487.4|34543.8|34480.5|34546.3|34487.4|34537.4|34473.9|19
1649913440000|2022-04-14 05:17:20|34544.2|34480.8|34547.1|34475.9|34547.9|34481.9|34544.2|34475.9|16
1649913450000|2022-04-14 05:17:30|34547.4|34474.3|34552.7|34464.7|34553.7|34474.3|34545.2|34464.7|20
1649913460000|2022-04-14 05:17:40|34552.5|34471.9|34553.8|34466.3|34555.2|34472.8|34551.2|34465.3|25
1649913470000|2022-04-14 05:17:50|34554|34466.6|34553.4|34465.5|34555.7|34468.4|34550.9|34464.1|19
1649913480000|2022-04-14 05:18:00|34552.7|34463.4|34545.9|34468.2|34553.1|34468.2|34545.9|34463.4|17
1649913490000|2022-04-14 05:18:10|34545.2|34468.3|34546.4|34476.1|34546.4|34489.5|34538.1|34468.3|10
1649913500000|2022-04-14 05:18:20|34546.2|34476|34545.8|34468.6|34547|34478.5|34544.5|34466.3|22
1649913510000|2022-04-14 05:18:30|34545.9|34468.2|34545.6|34467.7|34546.4|34474.1|34542.5|34467.7|15
1649913520000|2022-04-14 05:18:40|34544.9|34470.2|34546.9|34474.4|34547.9|34490.3|34538.9|34468.2|17
1649913530000|2022-04-14 05:18:50|34547.6|34470.6|34546.5|34469.1|34547.6|34474.9|34543.1|34467.9|22
1649913540000|2022-04-14 05:19:00|34546.1|34466.9|34544.4|34472.3|34546.5|34472.6|34544.1|34466.9|16
1649913550000|2022-04-14 05:19:10|34542.7|34474.4|34544|34480.1|34545.7|34488.1|34538.1|34467.8|14
1649913560000|2022-04-14 05:19:20|34544.8|34479.4|34546|34468.5|34547.5|34479.4|34542.5|34467.5|28
1649913570000|2022-04-14 05:19:30|34546.6|34466.4|34544.3|34470.5|34546.6|34474.5|34542.1|34466.4|14
1649913580000|2022-04-14 05:19:40|34545|34470.3|34523.5|34503.5|34546.9|34504.5|34523.5|34465.8|17
1649913590000|2022-04-14 05:19:50|34522.9|34502.9|34543.5|34473.4|34543.5|34502.9|34521.7|34473.4|14
1649913600000|2022-04-14 05:20:00|34543.7|34473.5|34557.6|34460.7|34560.1|34477.7|34540.7|34460.7|26
1649913610000|2022-04-14 05:20:10|34556.2|34465.6|34548.6|34482.1|34565.5|34483.6|34548.6|34462|37
1649913620000|2022-04-14 05:20:20|34547.4|34480.9|34550.7|34468.1|34551.5|34482|34546.2|34468.1|36
1649913630000|2022-04-14 05:20:30|34551.9|34470.8|34546.8|34475.6|34551.9|34476|34546.8|34468.1|23
1649913640000|2022-04-14 05:20:40|34547.7|34468.7|34548.9|34476.3|34549.9|34483|34545.4|34468.1|30
1649913650000|2022-04-14 05:20:50|34546.4|34479.2|34536.6|34486.6|34550.3|34488.4|34536.6|34468.6|30
1649913660000|2022-04-14 05:21:00|34543.6|34472.5|34545.9|34474.1|34549|34478.4|34543.6|34468.3|32
1649913670000|2022-04-14 05:21:10|34544.8|34474.4|34547|34475.8|34550.1|34478.8|34543.9|34466.7|29
1649913680000|2022-04-14 05:21:20|34546.8|34475.7|34543.6|34480.9|34547.5|34480.9|34543.6|34472.5|31
1649913690000|2022-04-14 05:21:30|34543.8|34481.1|34545.6|34477.2|34547.2|34481.1|34543.2|34473.6|30
1649913700000|2022-04-14 05:21:40|34545.8|34475.5|34544.6|34480.8|34548.2|34488.1|34537.6|34473.2|21
1649913710000|2022-04-14 05:21:50|34543.4|34480.5|34545.6|34475.7|34548.4|34488.3|34537.9|34469.4|36
1649913720000|2022-04-14 05:22:00|34547.7|34470.6|34545|34471.4|34549.3|34486.4|34535.7|34463.6|35
1649913730000|2022-04-14 05:22:10|34542.3|34471.2|34543.9|34464.5|34544.1|34476.2|34539.5|34464.5|31
1649913740000|2022-04-14 05:22:20|34544.9|34467.5|34540.2|34475.2|34545.1|34477.5|34539.4|34465.1|34
1649913750000|2022-04-14 05:22:30|34540.5|34475.6|34540.6|34473.9|34542.3|34483.7|34533.7|34472.3|35
1649913760000|2022-04-14 05:22:40|34543.8|34468.5|34544.3|34464.6|34545.3|34472.1|34541.3|34464.6|34
1649913770000|2022-04-14 05:22:50|34544.8|34467.6|34543|34471.4|34545.3|34483.8|34533.8|34465.2|27
1649913780000|2022-04-14 05:23:00|34543.4|34469.2|34548.8|34463.5|34550|34471.4|34541.9|34462.3|32
1649913790000|2022-04-14 05:23:10|34548.1|34463.1|34547.5|34467.2|34549.6|34467.4|34547.1|34463.1|29
1649913800000|2022-04-14 05:23:20|34548.8|34467.4|34544.2|34469.8|34548.8|34476|34542.2|34463.6|32
1649913810000|2022-04-14 05:23:30|34545.5|34472|34544.7|34469.3|34545.6|34474|34542.5|34469.2|30
1649913820000|2022-04-14 05:23:40|34545.1|34468.9|34542.8|34471.7|34545.1|34486.2|34535.5|34467.6|24
1649913830000|2022-04-14 05:23:50|34543.6|34472|34544|34471.7|34546.9|34475.2|34540.6|34466.3|27
1649913840000|2022-04-14 05:24:00|34546.8|34466.8|34543.8|34476.6|34547.7|34486.4|34536.4|34464.3|30
1649913850000|2022-04-14 05:24:10|34543.1|34477.8|34545.8|34475.1|34546.6|34479.4|34542.7|34473.1|26
1649913860000|2022-04-14 05:24:20|34545.9|34475.3|34545.6|34478|34551|34478|34545.2|34469.4|27
1649913870000|2022-04-14 05:24:30|34537.5|34487.5|34546.8|34476|34547.4|34487.5|34537.5|34473.3|29
1649913880000|2022-04-14 05:24:40|34546.6|34475.8|34544|34478.6|34547.4|34478.6|34544|34473.3|26
1649913890000|2022-04-14 05:24:50|34544.5|34478.8|34546.4|34476.9|34549.3|34480.9|34544.5|34467.6|26
1649913900000|2022-04-14 05:25:00|34550.7|34471.3|34547.9|34474.1|34550.7|34476.6|34545.7|34471|33
1649913910000|2022-04-14 05:25:10|34547.7|34472.4|34547.7|34471.3|34548.4|34476.3|34545.6|34469|30
1649913920000|2022-04-14 05:25:20|34547.3|34473.2|34545.7|34480.7|34548.2|34489.3|34539.1|34469.1|27
1649913930000|2022-04-14 05:25:30|34547.9|34479.4|34547.8|34478.7|34549.3|34490.1|34538.9|34474.8|25
1649913940000|2022-04-14 05:25:40|34547.2|34478.8|34550|34475.5|34550.2|34480|34546.6|34474.3|24
1649913950000|2022-04-14 05:25:50|34552.2|34471.6|34547.1|34483.3|34552.7|34483.6|34546|34470.6|22
1649913960000|2022-04-14 05:26:00|34547.4|34483.9|34548.6|34481.9|34551.3|34490.5|34540.5|34478.3|29
1649913970000|2022-04-14 05:26:10|34547.5|34482.3|34554.8|34478.4|34555.8|34491.2|34540.3|34475.8|30
1649913980000|2022-04-14 05:26:20|34554.2|34479.6|34550.1|34482|34554.2|34493.4|34543.3|34479.6|26
1649913990000|2022-04-14 05:26:30|34550|34482.6|34542.6|34492.6|34550.9|34493.6|34542.6|34481.5|20
1649914000000|2022-04-14 05:26:40|34541.7|34491.7|34552|34478.7|34555.2|34492.1|34541.5|34475.4|26
1649914010000|2022-04-14 05:26:50|34552.8|34481.9|34552.1|34478.6|34553.9|34481.9|34549.6|34475.9|26
1649914020000|2022-04-14 05:27:00|34553.6|34476.1|34548.9|34485.1|34553.6|34493.2|34542.8|34476.1|22
1649914030000|2022-04-14 05:27:10|34552|34480.1|34549.6|34482.6|34552.6|34483.7|34549.4|34480.1|22
1649914040000|2022-04-14 05:27:20|34548.5|34484.1|34548.2|34485.7|34551.6|34485.7|34548|34480.4|20
1649914050000|2022-04-14 05:27:30|34542.2|34492.2|34555.1|34476.4|34555.1|34492.4|34540.8|34473.1|16
1649914060000|2022-04-14 05:27:40|34558.3|34472.9|34540.5|34490.5|34558.7|34490.6|34540.5|34471.3|28
1649914070000|2022-04-14 05:27:50|34540.9|34490.9|34553.9|34476.3|34555.9|34507.8|34527.3|34472.8|23
1649914080000|2022-04-14 05:28:00|34551.1|34478.5|34550.5|34481.8|34554.8|34484.4|34548.4|34472.1|26
1649914090000|2022-04-14 05:28:10|34550.6|34481.9|34551.9|34478.4|34551.9|34481.9|34549.5|34478.4|18
1649914100000|2022-04-14 05:28:20|34550.3|34480.1|34548.8|34483.1|34552.2|34492.8|34542|34476.1|24
1649914110000|2022-04-14 05:28:30|34549.6|34482.1|34551.5|34475.1|34552|34483.2|34547.9|34475|33
1649914120000|2022-04-14 05:28:40|34551|34476.3|34549|34480.5|34553|34492.9|34540.8|34475.1|25
1649914130000|2022-04-14 05:28:50|34549.8|34479.5|34549.4|34478|34549.8|34490.8|34540.8|34477.9|16
1649914140000|2022-04-14 05:29:00|34551.8|34477.9|34526.9|34506.9|34554|34506.9|34526.9|34476|19
1649914150000|2022-04-14 05:29:10|34548.6|34481.1|34546.5|34479.1|34548.6|34490.7|34538.1|34479.1|24
1649914160000|2022-04-14 05:29:20|34546.4|34480.2|34555.2|34472.3|34555.2|34489|34538.6|34472.3|33
1649914170000|2022-04-14 05:29:30|34552.6|34475.2|34540|34490|34552.6|34508.1|34528.1|34475.2|10
1649914180000|2022-04-14 05:29:40|34540.2|34490.2|34541.4|34491.4|34548.5|34491.5|34540.2|34480.5|10
1649914190000|2022-04-14 05:29:50|34542.7|34492.7|34541.1|34491.1|34549.7|34492.7|34541.1|34483.2|11
1649914200000|2022-04-14 05:30:00|34540.9|34490.9|34541.9|34491.9|34552.4|34491.9|34540.1|34472.7|14
1649914210000|2022-04-14 05:30:10|34541.8|34491.8|34541.4|34491.4|34550.1|34491.8|34539.9|34479.3|16
1649914220000|2022-04-14 05:30:20|34541|34491|34550.7|34479.2|34550.8|34491.1|34541|34479.1|28
1649914230000|2022-04-14 05:30:30|34540.2|34480.8|34551.4|34477.9|34554.6|34491.8|34540.2|34470.2|26
1649914240000|2022-04-14 05:30:40|34527.3|34507.3|34549.2|34473.7|34553.8|34508.7|34526.7|34468.7|23
1649914250000|2022-04-14 05:30:50|34553.9|34468.3|34538|34488|34553.9|34488|34537.6|34468.3|33
1649914260000|2022-04-14 05:31:00|34538.1|34488.1|34548.9|34480.5|34548.9|34490.5|34537.9|34479.8|34
1649914270000|2022-04-14 05:31:10|34547.4|34480.8|34552.2|34474.2|34552.6|34480.8|34547.4|34474.2|34
1649914280000|2022-04-14 05:31:20|34542|34474.4|34541.5|34491.5|34542|34492|34541.3|34474.2|12
1649914290000|2022-04-14 05:31:30|34541.7|34491.7|34550.6|34475.1|34551.4|34491.7|34541.5|34475|22
1649914300000|2022-04-14 05:31:40|34549.8|34476.1|34552.3|34473.7|34553.2|34477.7|34549|34472.2|28
1649914310000|2022-04-14 05:31:50|34550.8|34474.2|34549.4|34479.3|34550.8|34490.6|34540.6|34474.2|27
1649914320000|2022-04-14 05:32:00|34549.8|34478.4|34547.6|34483|34549.8|34490.8|34539|34478.4|35
1649914330000|2022-04-14 05:32:10|34547.2|34483.9|34550.9|34475.2|34552.6|34483.9|34547.2|34473.9|30
1649914340000|2022-04-14 05:32:20|34551.5|34473.9|34550.8|34473.5|34553.2|34490.8|34537.7|34470.6|37
1649914350000|2022-04-14 05:32:30|34539.2|34489.2|34541.5|34491.5|34554.9|34508.3|34526|34475.3|24
1649914360000|2022-04-14 05:32:40|34542.1|34492.1|34549.8|34468.8|34556.6|34492.1|34510|34448.5|25
1649914370000|2022-04-14 05:32:50|34551.4|34467.9|34548.6|34469.7|34553.4|34473.6|34543.8|34463.7|33
1649914380000|2022-04-14 05:33:00|34541.4|34477.5|34543.6|34477.4|34547|34485|34534.9|34473.8|17
1649914390000|2022-04-14 05:33:10|34546.4|34475.1|34541|34456.8|34547|34496.3|34512.9|34454.5|20
1649914400000|2022-04-14 05:33:20|34539.6|34454.1|34534.9|34465.7|34539.7|34468|34532.3|34451.9|18
1649914410000|2022-04-14 05:33:30|34534.5|34460.4|34538.2|34460.3|34544.5|34468.8|34532.3|34459.9|17
1649914420000|2022-04-14 05:33:40|34538.5|34465.1|34540.7|34464.9|34544.3|34469.4|34537.5|34460.3|13
1649914430000|2022-04-14 05:33:50|34528.8|34478.8|34541.1|34466.8|34542.1|34478.8|34528.8|34464.9|22
1649914440000|2022-04-14 05:34:00|34542|34473.6|34543.2|34474.5|34550.4|34482.4|34532.4|34463.9|26
1649914450000|2022-04-14 05:34:10|34547.5|34470.2|34542.3|34476.9|34549.2|34478.7|34541|34469.1|15
1649914460000|2022-04-14 05:34:20|34535.3|34485.3|34543.8|34477.3|34545.7|34485.4|34534.6|34475.7|14
1649914470000|2022-04-14 05:34:30|34542.3|34478.1|34543.8|34477.8|34545.7|34485.5|34535.5|34475.4|11
1649914480000|2022-04-14 05:34:40|34542.6|34479.9|34545.7|34476.1|34547.1|34501.7|34519.5|34475.3|10
1649914490000|2022-04-14 05:34:50|34545.9|34478.5|34547|34475.7|34549.6|34478.6|34545.8|34472|13
1649914500000|2022-04-14 05:35:00|34537.4|34487.4|34521.9|34501.9|34544.3|34501.9|34520.9|34479.4|14
1649914510000|2022-04-14 05:35:10|34522.3|34502.3|34543.9|34481.4|34548.2|34502.5|34522.3|34475.7|10
1649914520000|2022-04-14 05:35:20|34544.6|34479.4|34544.4|34479.8|34549.2|34487.3|34536.6|34475.1|14
1649914530000|2022-04-14 05:35:30|34536.9|34486.9|34547.4|34478.2|34551.5|34486.9|34536.9|34473.9|9
1649914540000|2022-04-14 05:35:40|34545.2|34482.2|34546.9|34479.8|34549.6|34482.2|34545.2|34475.9|6
1649914550000|2022-04-14 05:35:50|34550.7|34473.1|34524.2|34504.2|34550.7|34504.2|34524.2|34473.1|7
1649914560000|2022-04-14 05:36:00|34544.6|34477.4|34546.4|34477.9|34549.8|34487.3|34537.3|34472.8|9
1649914570000|2022-04-14 05:36:10|34546.8|34475.2|34543.9|34478.8|34550.6|34485.9|34535.1|34472.8|16
1649914580000|2022-04-14 05:36:20|34543.7|34480.1|34536|34486|34546.2|34486|34535.4|34476.4|14
1649914590000|2022-04-14 05:36:30|34536.6|34486.6|34524.5|34504.5|34549.2|34506.9|34520.2|34472.6|14
1649914600000|2022-04-14 05:36:40|34523.9|34503.9|34547.4|34481.4|34549.4|34505.3|34523.9|34477.7|17
1649914610000|2022-04-14 05:36:50|34547.1|34482.6|34550.4|34476.8|34552.1|34490.3|34540.3|34476.8|10
1649914620000|2022-04-14 05:37:00|34549.3|34480.1|34545.8|34480.2|34549.3|34488.7|34538.7|34479.4|12
1649914630000|2022-04-14 05:37:10|34545.3|34481.1|34544.8|34481.8|34547.9|34488.3|34538.3|34478.1|11
1649914640000|2022-04-14 05:37:20|34545.7|34480.6|34546.5|34482.8|34547.1|34488.7|34538.7|34480.5|7
1649914650000|2022-04-14 05:37:30|34547.7|34480.4|34522|34502|34551|34505.1|34522|34468.9|11
1649914660000|2022-04-14 05:37:40|34522.2|34502.2|34547|34475.1|34548.1|34503.7|34522.2|34474.9|13
1649914670000|2022-04-14 05:37:50|34550.4|34470.3|34541.1|34478.6|34551.9|34483.1|34533.1|34469.6|15
1649914680000|2022-04-14 05:38:00|34544.3|34478.3|34551.2|34471.8|34551.2|34487.2|34536.1|34471.8|13
1649914690000|2022-04-14 05:38:10|34551.4|34472.1|34548|34475.2|34551.4|34475.4|34546.9|34471.7|12
1649914700000|2022-04-14 05:38:20|34547.2|34475.3|34543.7|34480.7|34552.3|34487.1|34536.4|34470.8|13
1649914710000|2022-04-14 05:38:30|34535.6|34485.6|34541.5|34474.1|34549|34485.6|34533.1|34462|18
1649914720000|2022-04-14 05:38:40|34532.4|34482.4|34539.6|34476.1|34543.9|34483.2|34532.4|34470.8|21
1649914730000|2022-04-14 05:38:50|34533.2|34483.2|34542.5|34478.2|34544.1|34485|34533.2|34472.5|20
1649914740000|2022-04-14 05:39:00|34543.5|34477.5|34548.8|34473.3|34550.3|34479.1|34542.2|34471.5|15
1649914750000|2022-04-14 05:39:10|34547.8|34474.4|34537.8|34487.8|34548.1|34487.8|34537|34473.2|15
1649914760000|2022-04-14 05:39:20|34538.2|34488.2|34546.5|34478.1|34547.2|34488.3|34537.8|34476.9|13
1649914770000|2022-04-14 05:39:30|34545.6|34477.4|34546.3|34475.7|34547.3|34478.5|34544.1|34475.6|14
1649914780000|2022-04-14 05:39:40|34545.7|34477.3|34536.5|34486.5|34550|34486.5|34535.7|34471.5|10
1649914790000|2022-04-14 05:39:50|34536.1|34486.1|34534.8|34484.8|34545.7|34486.6|34534.4|34475.8|26
1649914800000|2022-04-14 05:40:00|34544|34474.3|34540|34472.5|34545.3|34474.6|34539.9|34470.1|19
1649914810000|2022-04-14 05:40:10|34541.6|34471.1|34539.1|34472|34541.6|34481.3|34530.4|34471.1|24
1649914820000|2022-04-14 05:40:20|34537.7|34473.1|34530.5|34480.5|34539.3|34481|34530.1|34471.7|15
1649914830000|2022-04-14 05:40:30|34530.6|34480.6|34544.7|34468.2|34545.8|34480.6|34530.3|34465.8|20
1649914840000|2022-04-14 05:40:40|34544.2|34467.9|34536.1|34469.4|34544.4|34470.6|34535.4|34467|16
1649914850000|2022-04-14 05:40:50|34535.2|34470.5|34535.3|34471.1|34539.9|34471.7|34534.7|34466|15
1649914860000|2022-04-14 05:41:00|34536.1|34470.9|34536.8|34469.6|34539.6|34472.2|34535.2|34467.2|15
1649914870000|2022-04-14 05:41:10|34537|34470|34539.5|34468.8|34541|34472.1|34535.8|34465.1|17
1649914880000|2022-04-14 05:41:20|34538.9|34470.3|34540.5|34466.1|34541.1|34494.8|34514.1|34466.1|18
1649914890000|2022-04-14 05:41:30|34540.6|34468.2|34539.6|34470.8|34543.9|34471.1|34539.6|34464.5|12
1649914900000|2022-04-14 05:41:40|34538.4|34468.8|34541.4|34468.1|34544.6|34470.8|34538.4|34466.3|10
1649914910000|2022-04-14 05:41:50|34540.1|34469.4|34537.8|34473.9|34541.8|34480.7|34529.7|34468.2|15
1649914920000|2022-04-14 05:42:00|34537.7|34473.1|34517.3|34497.3|34547.4|34497.3|34516.7|34465.8|12
1649914930000|2022-04-14 05:42:10|34542.2|34472.1|34516.4|34496.4|34542.2|34496.8|34516.4|34469.5|15
1649914940000|2022-04-14 05:42:20|34516.8|34496.8|34529.2|34479.2|34537.1|34497.8|34515.5|34472.1|16
1649914950000|2022-04-14 05:42:30|34529.4|34479.4|34539.5|34470.8|34540|34480.9|34529.4|34470.8|20
1649914960000|2022-04-14 05:42:40|34529.4|34479.4|34536.3|34472.9|34538.2|34479.5|34527.8|34470.7|22
1649914970000|2022-04-14 05:42:50|34530|34480|34516.4|34496.4|34530.2|34496.4|34512.3|34478.7|15
1649914980000|2022-04-14 05:43:00|34541|34468.4|34534|34484|34541.8|34484|34529.4|34468.4|13
1649914990000|2022-04-14 05:43:10|34533.8|34483.8|34517.1|34497.1|34545.7|34497.1|34516.8|34470.6|6
1649915000000|2022-04-14 05:43:20|34540.1|34474.8|34540.5|34476.2|34546.1|34482.7|34532.7|34469.7|17
1649915010000|2022-04-14 05:43:30|34541.1|34475|34545.2|34472.4|34546.6|34476.1|34540.6|34470.2|19
1649915020000|2022-04-14 05:43:40|34546.9|34471.6|34542.3|34475|34546.9|34475.3|34539.5|34471.1|14
1649915030000|2022-04-14 05:43:50|34541.8|34484.3|34533.9|34483.9|34544.8|34484.3|34533.1|34473.6|10
1649915040000|2022-04-14 05:44:00|34540|34475.7|34517.5|34497.5|34545.9|34498|34516.2|34471.4|17
1649915050000|2022-04-14 05:44:10|34515.8|34495.8|34532|34482|34542.6|34498.4|34515.8|34474|22
1649915060000|2022-04-14 05:44:20|34539|34476.7|34530|34480|34539.7|34481.8|34530|34473.9|15
1649915070000|2022-04-14 05:44:30|34530.2|34480.2|34530.8|34480.8|34538|34481|34529.5|34472.3|16
1649915080000|2022-04-14 05:44:40|34536.8|34474|34544.3|34470.2|34551.1|34481.2|34531.2|34464.4|15
1649915090000|2022-04-14 05:44:50|34540.8|34474.3|34542|34467.1|34545.3|34474.3|34538.5|34463.9|17
1649915100000|2022-04-14 05:45:00|34542.1|34466.5|34534.6|34472.3|34542.1|34480.3|34528.8|34466.5|17
1649915110000|2022-04-14 05:45:10|34538.1|34468.1|34541.1|34468.5|34544.4|34469.3|34538.1|34464.3|14
1649915120000|2022-04-14 05:45:20|34539.5|34471.3|34540|34471.1|34541|34471.3|34539.4|34469.5|8
1649915130000|2022-04-14 05:45:30|34540.3|34471.2|34529.5|34479.5|34540.3|34494.9|34514.4|34469.8|10
1649915140000|2022-04-14 05:45:40|34537.2|34472.1|34542|34466.1|34543.3|34472.1|34537|34464.1|21
1649915150000|2022-04-14 05:45:50|34542.3|34464.1|34516.5|34496.5|34543.1|34497|34512.9|34464.1|15
1649915160000|2022-04-14 05:46:00|34516.4|34496.4|34514.7|34494.7|34518.6|34498.6|34513.3|34493.3|14
1649915170000|2022-04-14 05:46:10|34515|34495|34530|34480|34539|34495.5|34514.9|34469.3|13
1649915180000|2022-04-14 05:46:20|34539|34469.3|34538.3|34472.5|34539|34479.9|34529.3|34469.3|11
1649915190000|2022-04-14 05:46:30|34543.2|34466.7|34513|34493|34543.2|34493|34513|34466.1|11
1649915200000|2022-04-14 05:46:40|34515|34495|34516.6|34496.6|34516.6|34496.6|34514.6|34494.6|10
1649915210000|2022-04-14 05:46:50|34516.2|34496.2|34542.4|34465.3|34545.4|34496.2|34516.2|34464|6
1649915220000|2022-04-14 05:47:00|34542.9|34463.5|34513.8|34493.8|34546.2|34493.8|34513.4|34462.8|16
1649915230000|2022-04-14 05:47:10|34514.1|34494.1|34536.6|34471|34538.5|34494.8|34514.1|34468.5|14
1649915240000|2022-04-14 05:47:20|34513.4|34493.4|34514.1|34494.1|34514.1|34494.1|34513.2|34493.2|8
1649915250000|2022-04-14 05:47:30|34513.9|34493.9|34537.7|34467.1|34542|34495.8|34513.2|34459.3|28
1649915260000|2022-04-14 05:47:40|34537.5|34466.1|34541|34461.2|34541.4|34470.5|34535.9|34460.2|19
1649915270000|2022-04-14 05:47:50|34540.8|34461.7|34538.2|34465.1|34540.8|34465.5|34534.8|34461.7|14
1649915280000|2022-04-14 05:48:00|34539.1|34463.5|34526.6|34476.6|34539.1|34476.7|34526.6|34461.8|16
1649915290000|2022-04-14 05:48:10|34526.5|34476.5|34534.2|34466.1|34534.5|34477.1|34526.3|34466.1|7
1649915300000|2022-04-14 05:48:20|34532.8|34467.6|34513.6|34493.6|34538.8|34494.9|34511.4|34464.8|19
1649915310000|2022-04-14 05:48:30|34513.5|34493.5|34533.2|34469.3|34537.5|34493.5|34511.3|34463.8|21
1649915320000|2022-04-14 05:48:40|34526.5|34476.5|34535|34464.9|34536.6|34476.5|34525|34463.3|18
1649915330000|2022-04-14 05:48:50|34540.2|34460.3|34529.9|34466.5|34540.2|34473.9|34522.8|34460.3|14
1649915340000|2022-04-14 05:49:00|34532.8|34463.6|34529.6|34462.6|34532.8|34466|34527.6|34461.2|23
1649915350000|2022-04-14 05:49:10|34530.5|34461.4|34531.2|34460.6|34531.9|34464.3|34529.4|34460.6|11
1649915360000|2022-04-14 05:49:20|34532.5|34460|34522.1|34472.1|34534.8|34472.1|34521.7|34458.9|15
1649915370000|2022-04-14 05:49:30|34522|34472|34529.1|34462.5|34534.1|34487.4|34504|34457.6|21
1649915380000|2022-04-14 05:49:40|34522|34472|34533.5|34461.7|34539.5|34472|34519.3|34459.4|26
1649915390000|2022-04-14 05:49:50|34535|34466.8|34526|34458.6|34535|34467.2|34516.3|34450.7|29
1649915400000|2022-04-14 05:50:00|34526.5|34457|34521.2|34457.7|34526.5|34468.1|34513.4|34456.1|26
1649915410000|2022-04-14 05:50:10|34520.9|34458.4|34518.5|34468.5|34525.4|34469.1|34514.3|34458.4|26
1649915420000|2022-04-14 05:50:20|34518.6|34468.6|34526.2|34461.3|34527.4|34468.6|34518.6|34460.1|17
1649915430000|2022-04-14 05:50:30|34526.1|34461|34505.1|34485.1|34526.7|34486.2|34504.9|34461|16
1649915440000|2022-04-14 05:50:40|34505.5|34485.5|34506.4|34486.4|34528.7|34486.4|34504.5|34461.1|23
1649915450000|2022-04-14 05:50:50|34506.7|34486.7|34521|34471|34531.7|34487|34506.3|34455|22
1649915460000|2022-04-14 05:51:00|34527.5|34462.4|34523.1|34473.1|34528.1|34473.1|34520.2|34462|19
1649915470000|2022-04-14 05:51:10|34522.8|34472.8|34507.9|34487.9|34522.8|34488.5|34507.6|34472.6|12
1649915480000|2022-04-14 05:51:20|34508.1|34488.1|34524|34474|34532|34488.1|34508.1|34463.4|16
1649915490000|2022-04-14 05:51:30|34535.9|34464.9|34526.9|34476.9|34536.4|34476.9|34525.3|34464.8|20
1649915500000|2022-04-14 05:51:40|34533.8|34469.4|34526.8|34476.8|34538.1|34477.8|34526.8|34463.5|13
1649915510000|2022-04-14 05:51:50|34527|34477|34512.3|34492.3|34527.2|34492.3|34512.3|34477|4
1649915520000|2022-04-14 05:52:00|34513.2|34493.2|34527.4|34477.4|34533.9|34493.5|34511.6|34469.3|19
1649915530000|2022-04-14 05:52:10|34527.1|34477.1|34512.9|34492.9|34534.5|34494.4|34511.7|34468.8|16
1649915540000|2022-04-14 05:52:20|34513.4|34493.4|34535.1|34468.5|34540.5|34494.4|34512.9|34463.8|12
1649915550000|2022-04-14 05:52:30|34515|34495|34527.9|34477.9|34527.9|34495|34512.4|34477.9|9
1649915560000|2022-04-14 05:52:40|34528|34478|34512.3|34492.3|34528|34492.3|34512.3|34477.4|9
1649915570000|2022-04-14 05:52:50|34512.5|34492.5|34534.3|34469.5|34537.4|34492.8|34512.1|34467.2|16
1649915580000|2022-04-14 05:53:00|34535.3|34466.6|34537|34468|34537.3|34469.5|34534.6|34465.4|15
1649915590000|2022-04-14 05:53:10|34535.5|34469.3|34538.9|34468.1|34538.9|34492.7|34512.3|34467.9|16
1649915600000|2022-04-14 05:53:20|34537.5|34469.3|34533.1|34467.1|34537.5|34471.4|34532.6|34459.7|12
1649915610000|2022-04-14 05:53:30|34535.7|34462.9|34523.8|34473.8|34535.7|34475.3|34523.3|34459.8|11
1649915620000|2022-04-14 05:53:40|34524.6|34474.6|34530|34466.3|34531.8|34474.6|34521.4|34461.8|11
1649915630000|2022-04-14 05:53:50|34524|34474|34518.8|34468.8|34529|34474|34518.8|34459.1|6
1649915640000|2022-04-14 05:54:00|34532.4|34461.4|34519.5|34469.5|34537.8|34470.5|34519.5|34455.7|19
1649915650000|2022-04-14 05:54:10|34519.3|34469.3|34530.7|34460.5|34535|34469.3|34519.3|34459.1|17
1649915660000|2022-04-14 05:54:20|34530.6|34464.5|34532.1|34466.4|34532.1|34473.9|34523.9|34460.8|9
1649915670000|2022-04-14 05:54:30|34530.7|34463.9|34534.1|34461.9|34534.1|34467.1|34529.4|34461.9|13
1649915680000|2022-04-14 05:54:40|34530.6|34461.5|34534.1|34457.2|34541.2|34494.5|34514.5|34443|24
1649915690000|2022-04-14 05:54:50|34532.8|34460.2|34539.2|34459.3|34550|34475.3|34522.3|34456|28
1649915700000|2022-04-14 05:55:00|34532.8|34468.5|34544.6|34461.2|34544.6|34493.9|34513.1|34455.2|22
1649915710000|2022-04-14 05:55:10|34540|34464.8|34540.1|34463.3|34540.1|34478.2|34526.9|34460.7|17
1649915720000|2022-04-14 05:55:20|34538.8|34464.8|34539.9|34471.4|34542|34473.2|34535.7|34461.7|24
1649915730000|2022-04-14 05:55:30|34538.3|34472.9|34538.4|34470.1|34539.6|34478.7|34528.7|34470.1|24
1649915740000|2022-04-14 05:55:40|34537.5|34469.1|34538|34466.4|34539.5|34482|34531.2|34466.4|12
1649915750000|2022-04-14 05:55:50|34541|34475|34538.7|34463.9|34544.6|34475|34535.9|34452.3|24
1649915760000|2022-04-14 05:56:00|34537.6|34466.2|34540.9|34463.5|34543.4|34466.2|34537.6|34459.7|22
1649915770000|2022-04-14 05:56:10|34535.7|34463.2|34534.9|34464.5|34538|34470.2|34533|34463.2|23
1649915780000|2022-04-14 05:56:20|34535.5|34463.6|34537.3|34465.8|34539.5|34465.8|34532.9|34462.7|20
1649915790000|2022-04-14 05:56:30|34538.8|34465.2|34514.3|34494.3|34539.6|34494.3|34513.5|34445|17
1649915800000|2022-04-14 05:56:40|34512.8|34492.8|34540.8|34451.2|34548|34495.6|34505.1|34450|20
1649915810000|2022-04-14 05:56:50|34526.1|34476.1|34541.8|34471.8|34541.8|34496.9|34506.8|34460.7|18
1649915820000|2022-04-14 05:57:00|34539.8|34465.4|34532.3|34468.5|34540.6|34491.8|34506.2|34458.2|18
1649915830000|2022-04-14 05:57:10|34533.2|34465.6|34535.9|34469.5|34538.4|34477|34525.8|34463.9|20
1649915840000|2022-04-14 05:57:20|34534.4|34469.6|34529.7|34479.7|34539.2|34480.2|34529.5|34466.7|22
1649915850000|2022-04-14 05:57:30|34533.2|34458.9|34537.8|34467.8|34548|34471.5|34533.2|34457.2|26
1649915860000|2022-04-14 05:57:40|34536.4|34467|34536.6|34471.1|34540.1|34478.7|34527.8|34461|20
1649915870000|2022-04-14 05:57:50|34534.7|34471.6|34538.3|34472.6|34541.4|34480.1|34527.8|34469|24
1649915880000|2022-04-14 05:58:00|34537.5|34472.7|34534.8|34469.5|34537.9|34480.7|34527.6|34465.8|13
1649915890000|2022-04-14 05:58:10|34536.8|34473.6|34529.5|34479.5|34538.4|34479.5|34527.6|34469.8|25
1649915900000|2022-04-14 05:58:20|34535.1|34471.7|34536.3|34470.9|34539.6|34479.1|34528.1|34466.3|25
1649915910000|2022-04-14 05:58:30|34537.8|34468.6|34534.9|34470.5|34539.3|34478|34527.8|34468.6|25
1649915920000|2022-04-14 05:58:40|34534.8|34470.7|34535.1|34458.3|34546.8|34485.7|34532.8|34457.2|24
1649915930000|2022-04-14 05:58:50|34551.4|34461.8|34541.2|34471.7|34551.4|34482.8|34529.9|34461.8|24
1649915940000|2022-04-14 05:59:00|34539.3|34472.8|34542.1|34469.7|34543.7|34473.2|34539.3|34468|18
1649915950000|2022-04-14 05:59:10|34542.6|34469|34537.3|34472.3|34543.2|34480.1|34529.8|34468.7|21
1649915960000|2022-04-14 05:59:20|34543.1|34467|34546.3|34469.3|34546.3|34487.6|34532.4|34466.9|33
1649915970000|2022-04-14 05:59:30|34547.5|34471|34543.6|34476.1|34548.9|34478.5|34541|34469.8|34
1649915980000|2022-04-14 05:59:40|34543.8|34477.4|34544.4|34474.2|34546.8|34478.9|34542.1|34474.2|25
1649915990000|2022-04-14 05:59:50|34544.6|34471.8|34542.9|34477.5|34546|34478.5|34542.2|34471.8|21
1649916000000|2022-04-14 06:00:00|34536.3|34486.3|34513.3|34493.3|34540.4|34505.2|34511.9|34473.9|35
1649916010000|2022-04-14 06:00:10|34513.8|34493.8|34514|34494|34516.5|34496.5|34512.5|34492.5|23
1649916020000|2022-04-14 06:00:20|34514.1|34494.1|34515.1|34495.1|34516.4|34496.4|34513.3|34493.3|24
1649916030000|2022-04-14 06:00:30|34515.6|34495.6|34515.3|34495.3|34518.7|34498.7|34513.5|34493.5|24
1649916040000|2022-04-14 06:00:40|34517.8|34497.8|34515.4|34495.4|34517.8|34497.8|34511.5|34491.5|29
1649916050000|2022-04-14 06:00:50|34515.1|34495.1|34518.3|34498.3|34534.3|34498.4|34514.1|34471.9|31
1649916060000|2022-04-14 06:01:00|34515.9|34495.9|34513.1|34493.1|34516.4|34496.4|34512.7|34492.7|26
1649916070000|2022-04-14 06:01:10|34515.6|34495.6|34517.4|34497.4|34518.2|34498.2|34512.9|34492.9|27
1649916080000|2022-04-14 06:01:20|34517.3|34497.3|34516.5|34496.5|34517.3|34497.3|34516.2|34496.2|25
1649916090000|2022-04-14 06:01:30|34516.3|34496.3|34516.1|34496.1|34518.6|34498.6|34513.5|34493.5|24
1649916100000|2022-04-14 06:01:40|34515.1|34495.1|34517.2|34497.2|34519.9|34499.9|34515.1|34495.1|22
1649916110000|2022-04-14 06:01:50|34519.2|34499.2|34518.1|34498.1|34519.9|34499.9|34516.9|34496.9|20
1649916120000|2022-04-14 06:02:00|34517.9|34497.9|34514.5|34494.5|34518.5|34498.5|34514.5|34494.5|25
1649916130000|2022-04-14 06:02:10|34514.7|34494.7|34518.1|34498.1|34518.1|34498.1|34514.6|34494.6|24
1649916140000|2022-04-14 06:02:20|34517.8|34497.8|34515.5|34495.5|34518.7|34498.7|34513.7|34493.7|21
1649916150000|2022-04-14 06:02:30|34516.8|34496.8|34507.5|34487.5|34516.8|34496.8|34507.5|34487.5|23
1649916160000|2022-04-14 06:02:40|34514.9|34494.9|34512|34492|34515.2|34495.2|34510.6|34490.6|30
1649916170000|2022-04-14 06:02:50|34512.5|34492.5|34512.6|34492.6|34512.7|34492.7|34510.4|34490.4|26
1649916180000|2022-04-14 06:03:00|34512.3|34492.3|34510.2|34490.2|34512.4|34492.4|34510.2|34490.2|25
1649916190000|2022-04-14 06:03:10|34510.3|34490.3|34510.5|34490.5|34510.5|34490.5|34508.6|34488.6|24
1649916200000|2022-04-14 06:03:20|34509.8|34489.8|34509.9|34489.9|34510.4|34490.4|34509.2|34489.2|15
1649916210000|2022-04-14 06:03:30|34509.8|34489.8|34509.5|34489.5|34510.2|34490.2|34508.9|34488.9|16
1649916220000|2022-04-14 06:03:40|34509.3|34489.3|34512.6|34492.6|34533|34493|34502.4|34464.7|27
1649916230000|2022-04-14 06:03:50|34511.6|34491.6|34509.8|34489.8|34512.1|34492.1|34509.8|34489.8|23
1649916240000|2022-04-14 06:04:00|34510|34490|34508.5|34488.5|34510.7|34490.7|34508.3|34488.3|23
1649916250000|2022-04-14 06:04:10|34508.8|34488.8|34506.3|34486.3|34508.8|34488.8|34506.2|34486.2|27
1649916260000|2022-04-14 06:04:20|34506.7|34486.7|34506.2|34486.2|34522|34492.4|34501.2|34453|23
1649916270000|2022-04-14 06:04:30|34505.8|34485.8|34506.5|34486.5|34509.4|34489.4|34505.8|34485.8|31
1649916280000|2022-04-14 06:04:40|34506.2|34486.2|34506.6|34486.6|34508.3|34488.3|34505.2|34485.2|23
1649916290000|2022-04-14 06:04:50|34506.8|34486.8|34506.1|34486.1|34506.8|34486.8|34505.6|34485.6|13
1649916300000|2022-04-14 06:05:00|34505.9|34485.9|34505.7|34485.7|34508.6|34488.6|34505.5|34485.5|21
1649916310000|2022-04-14 06:05:10|34506.1|34486.1|34506.4|34486.4|34525|34489|34504.5|34455|32
1649916320000|2022-04-14 06:05:20|34507|34487|34509.6|34489.6|34510.9|34490.9|34505.8|34485.8|20
1649916330000|2022-04-14 06:05:30|34510.2|34490.2|34509.8|34489.8|34511.7|34491.7|34508.5|34488.5|21
1649916340000|2022-04-14 06:05:40|34509.5|34489.5|34507.5|34487.5|34509.7|34489.7|34503.9|34483.9|23
1649916350000|2022-04-14 06:05:50|34507.6|34487.6|34506.4|34486.4|34507.7|34487.7|34505.8|34485.8|21
1649916360000|2022-04-14 06:06:00|34506.5|34486.5|34506.1|34486.1|34506.5|34486.5|34502.5|34482.5|18
1649916370000|2022-04-14 06:06:10|34506|34486|34504.2|34484.2|34506.9|34486.9|34504.2|34484.2|21
1649916380000|2022-04-14 06:06:20|34504|34484|34520.8|34470.8|34523.3|34485.4|34503.8|34460.3|17
1649916390000|2022-04-14 06:06:30|34518.2|34468.2|34503.3|34483.3|34518.2|34486.5|34502.6|34468.2|24
1649916400000|2022-04-14 06:06:40|34502.9|34482.9|34502.5|34482.5|34503.1|34483.1|34502.1|34482.1|23
1649916410000|2022-04-14 06:06:50|34502.4|34482.4|34500.9|34480.9|34502.9|34482.9|34500.9|34480.9|15
1649916420000|2022-04-14 06:07:00|34501.5|34481.5|34498.2|34478.2|34501.5|34481.5|34497|34477|31
1649916430000|2022-04-14 06:07:10|34498.7|34478.7|34498.6|34478.6|34499.5|34479.5|34496.8|34476.8|28
1649916440000|2022-04-14 06:07:20|34498.8|34478.8|34499.8|34479.8|34501.4|34481.4|34498.3|34478.3|13
1649916450000|2022-04-14 06:07:30|34499|34479|34496|34476|34500.1|34480.1|34495.7|34475.7|19
1649916460000|2022-04-14 06:07:40|34495.9|34475.9|34496.4|34476.4|34497|34477|34495.2|34475.2|21
1649916470000|2022-04-14 06:07:50|34496.1|34476.1|34494.9|34474.9|34496.1|34476.1|34493.9|34473.9|12
1649916480000|2022-04-14 06:08:00|34495.3|34475.3|34494.1|34474.1|34510|34475.3|34492.2|34443|20
1649916490000|2022-04-14 06:08:10|34493.8|34473.8|34497|34477|34514.7|34480.4|34492.4|34450.7|18
1649916500000|2022-04-14 06:08:20|34497.8|34477.8|34492.9|34472.9|34498.3|34478.3|34491|34471|30
1649916510000|2022-04-14 06:08:30|34493|34473|34491.8|34471.8|34493.3|34473.3|34491.8|34471.8|12
1649916520000|2022-04-14 06:08:40|34491.9|34471.9|34491.2|34471.2|34520.5|34473|34489.3|34441|16
1649916530000|2022-04-14 06:08:50|34490.8|34470.8|34490.2|34470.2|34490.8|34470.8|34486.5|34466.5|20
1649916540000|2022-04-14 06:09:00|34490.7|34470.7|34489.9|34469.9|34490.9|34470.9|34489.6|34469.6|15
1649916550000|2022-04-14 06:09:10|34489.3|34469.3|34492.2|34472.2|34492.2|34472.2|34486.4|34466.4|17
1649916560000|2022-04-14 06:09:20|34490|34470|34489.9|34469.9|34490.8|34470.8|34488.4|34468.4|19
1649916570000|2022-04-14 06:09:30|34489.2|34469.2|34490.8|34470.8|34510|34472.5|34488|34447|28
1649916580000|2022-04-14 06:09:40|34490.3|34470.3|34491.2|34471.2|34494|34474|34490.3|34470.3|18
1649916590000|2022-04-14 06:09:50|34491.8|34471.8|34488.1|34468.1|34494.2|34474.2|34487.1|34467.1|20
1649916600000|2022-04-14 06:10:00|34486.9|34466.9|34487.4|34467.4|34489|34469|34486.9|34466.9|16
1649916610000|2022-04-14 06:10:10|34487.1|34467.1|34487.1|34467.1|34488.5|34468.5|34487.1|34467.1|15
1649916620000|2022-04-14 06:10:20|34487.2|34467.2|34489.8|34469.8|34491.1|34471.1|34486.4|34466.4|24
1649916630000|2022-04-14 06:10:30|34490|34470|34490.8|34470.8|34491.7|34471.7|34489.2|34469.2|27
1649916640000|2022-04-14 06:10:40|34490.5|34470.5|34491|34471|34492.8|34472.8|34489.3|34469.3|23
1649916650000|2022-04-14 06:10:50|34490.3|34470.3|34493.3|34473.3|34500|34480|34490.3|34470.3|26
1649916660000|2022-04-14 06:11:00|34493.1|34473.1|34492.9|34472.9|34495.4|34475.4|34492.1|34472.1|27
1649916670000|2022-04-14 06:11:10|34492.8|34472.8|34493.2|34473.2|34493.8|34473.8|34491.9|34471.9|15
1649916680000|2022-04-14 06:11:20|34492.7|34472.7|34492.1|34472.1|34494.1|34474.1|34491.7|34471.7|22
1649916690000|2022-04-14 06:11:30|34492.7|34472.7|34490|34470|34493.8|34473.8|34489|34469|26
1649916700000|2022-04-14 06:11:40|34489.5|34469.5|34483.5|34463.5|34490.4|34470.4|34483.2|34463.2|28
1649916710000|2022-04-14 06:11:50|34484.3|34464.3|34487.1|34467.1|34487.4|34467.4|34484|34464|27
1649916720000|2022-04-14 06:12:00|34486.2|34466.2|34489|34469|34489.3|34469.3|34486|34466|27
1649916730000|2022-04-14 06:12:10|34488.6|34468.6|34486.4|34466.4|34488.9|34468.9|34485.9|34465.9|28
1649916740000|2022-04-14 06:12:20|34486.3|34466.3|34486.2|34466.2|34487.7|34467.7|34485.4|34465.4|20
1649916750000|2022-04-14 06:12:30|34486.1|34466.1|34487.3|34467.3|34487.5|34467.5|34485.6|34465.6|23
1649916760000|2022-04-14 06:12:40|34486.6|34466.6|34485.1|34465.1|34487.4|34467.4|34485.1|34465.1|22
1649916770000|2022-04-14 06:12:50|34484.8|34464.8|34485.8|34465.8|34485.8|34465.8|34484.3|34464.3|19
1649916780000|2022-04-14 06:13:00|34485|34465|34484.9|34464.9|34486.2|34466.2|34478|34458|17
1649916790000|2022-04-14 06:13:10|34484.6|34464.6|34485.6|34465.6|34488.5|34468.5|34484.4|34464.4|21
1649916800000|2022-04-14 06:13:20|34485.9|34465.9|34485|34465|34487.4|34467.4|34481.9|34461.9|20
1649916810000|2022-04-14 06:13:30|34483|34463|34485.8|34465.8|34487|34467|34483|34463|25
1649916820000|2022-04-14 06:13:40|34486.3|34466.3|34485.5|34465.5|34488|34468|34482|34462|21
1649916830000|2022-04-14 06:13:50|34485.3|34465.3|34484.2|34464.2|34486.3|34466.3|34481.8|34461.8|26
1649916840000|2022-04-14 06:14:00|34484|34464|34485.5|34465.5|34485.5|34465.5|34483.3|34463.3|21
1649916850000|2022-04-14 06:14:10|34485.4|34465.4|34485.8|34465.8|34486.1|34466.1|34484.6|34464.6|25
1649916860000|2022-04-14 06:14:20|34485.3|34465.3|34485.9|34465.9|34487|34467|34483.5|34463.5|22
1649916870000|2022-04-14 06:14:30|34486.7|34466.7|34488.4|34468.4|34489.1|34469.1|34486|34466|23
1649916880000|2022-04-14 06:14:40|34488|34468|34487.6|34467.6|34489.2|34469.2|34486.6|34466.6|23
1649916890000|2022-04-14 06:14:50|34488|34468|34486.9|34466.9|34488.7|34468.7|34486.8|34466.8|16
1649916900000|2022-04-14 06:15:00|34486.3|34466.3|34483.6|34463.6|34487.8|34467.8|34483.6|34463.6|24
1649916910000|2022-04-14 06:15:10|34482.3|34462.3|34485.6|34465.6|34485.6|34465.6|34482.3|34462.3|12
1649916920000|2022-04-14 06:15:20|34485.7|34465.7|34485.2|34465.2|34486.3|34466.3|34484.6|34464.6|12
1649916930000|2022-04-14 06:15:30|34485.8|34465.8|34484.2|34464.2|34486.1|34466.1|34483.8|34463.8|12
1649916940000|2022-04-14 06:15:40|34484.8|34464.8|34485.1|34465.1|34485.7|34465.7|34482.8|34462.8|14
1649916950000|2022-04-14 06:15:50|34485.2|34465.2|34484.2|34464.2|34491.3|34471.3|34483.4|34463.4|15
1649916960000|2022-04-14 06:16:00|34484.7|34464.7|34486.3|34466.3|34487.3|34467.3|34484.7|34464.7|20
1649916970000|2022-04-14 06:16:10|34486.9|34466.9|34486.3|34466.3|34487.4|34467.4|34485.7|34465.7|12
1649916980000|2022-04-14 06:16:20|34485.4|34465.4|34489.1|34469.1|34489.1|34469.1|34484.4|34464.4|13
1649916990000|2022-04-14 06:16:30|34488.7|34468.7|34488.8|34468.8|34488.9|34468.9|34488|34468|8
1649917000000|2022-04-14 06:16:40|34488.7|34468.7|34487.7|34467.7|34489.8|34469.8|34486.9|34466.9|13
1649917010000|2022-04-14 06:16:50|34485.9|34465.9|34491|34471|34491.6|34471.6|34485.9|34465.9|15
1649917020000|2022-04-14 06:17:00|34491.1|34471.1|34488.7|34468.7|34491.5|34471.5|34486.8|34466.8|23
1649917030000|2022-04-14 06:17:10|34489|34469|34489.6|34469.6|34490.8|34470.8|34488|34468|23
1649917040000|2022-04-14 06:17:20|34489.7|34469.7|34491.4|34471.4|34491.4|34471.4|34489.7|34469.7|19
1649917050000|2022-04-14 06:17:30|34490.9|34470.9|34489.6|34469.6|34492.6|34472.6|34489.3|34469.3|20
1649917060000|2022-04-14 06:17:40|34490.2|34470.2|34490.9|34470.9|34491.7|34471.7|34490.2|34470.2|10
1649917070000|2022-04-14 06:17:50|34488.3|34468.3|34493.9|34473.9|34495.8|34475.8|34488.3|34468.3|18
1649917080000|2022-04-14 06:18:00|34493.2|34473.2|34492.1|34472.1|34494.5|34474.5|34491.5|34471.5|18
1649917090000|2022-04-14 06:18:10|34491.4|34471.4|34492.2|34472.2|34492.2|34472.2|34491.1|34471.1|14
1649917100000|2022-04-14 06:18:20|34491.9|34471.9|34489.9|34469.9|34492.1|34472.1|34489.9|34469.9|14
1649917110000|2022-04-14 06:18:30|34489.8|34469.8|34491.5|34471.5|34491.5|34471.5|34489.7|34469.7|16
1649917120000|2022-04-14 06:18:40|34491.2|34471.2|34491.6|34471.6|34493.3|34473.3|34491.1|34471.1|23
1649917130000|2022-04-14 06:18:50|34491.9|34471.9|34492.7|34472.7|34493.1|34473.1|34491.5|34471.5|19
1649917140000|2022-04-14 06:19:00|34492.6|34472.6|34490.7|34470.7|34493.4|34473.4|34490.5|34470.5|15
1649917150000|2022-04-14 06:19:10|34491.8|34471.8|34493.8|34473.8|34494.4|34474.4|34489.4|34469.4|23
1649917160000|2022-04-14 06:19:20|34493.3|34473.3|34493.9|34473.9|34494.3|34474.3|34492.9|34472.9|21
1649917170000|2022-04-14 06:19:30|34494|34474|34494.6|34474.6|34494.9|34474.9|34493.8|34473.8|20
1649917180000|2022-04-14 06:19:40|34494.5|34474.5|34491.8|34471.8|34494.6|34474.6|34490.7|34470.7|13
1649917190000|2022-04-14 06:19:50|34494.1|34474.1|34492.4|34472.4|34494.1|34474.1|34492.1|34472.1|13
1649917200000|2022-04-14 06:20:00|34492.8|34472.8|34493.2|34473.2|34493.2|34473.2|34491|34471|14
1649917210000|2022-04-14 06:20:10|34493.1|34473.1|34494.8|34474.8|34494.9|34474.9|34493|34473|11
1649917220000|2022-04-14 06:20:20|34494.5|34474.5|34496.9|34476.9|34497.1|34477.1|34494.4|34474.4|14
1649917230000|2022-04-14 06:20:30|34496.8|34476.8|34495.8|34475.8|34497.6|34477.6|34495.5|34475.5|18
1649917240000|2022-04-14 06:20:40|34495.5|34475.5|34496.6|34476.6|34496.8|34476.8|34495|34475|14
1649917250000|2022-04-14 06:20:50|34495.3|34475.3|34497.6|34477.6|34499.1|34479.1|34494.5|34474.5|24
1649917260000|2022-04-14 06:21:00|34497.3|34477.3|34498.5|34478.5|34498.5|34478.5|34497.3|34477.3|12
1649917270000|2022-04-14 06:21:10|34498.3|34478.3|34498.6|34478.6|34499.4|34479.4|34498.3|34478.3|12
1649917280000|2022-04-14 06:21:20|34498.8|34478.8|34501.4|34481.4|34502|34482|34498.8|34478.8|19
1649917290000|2022-04-14 06:21:30|34500.9|34480.9|34500.9|34480.9|34501.3|34481.3|34500.4|34480.4|15
1649917300000|2022-04-14 06:21:40|34500.8|34480.8|34501.6|34481.6|34501.7|34481.7|34500.8|34480.8|13
1649917310000|2022-04-14 06:21:50|34501.7|34481.7|34501.3|34481.3|34502.6|34482.6|34501.3|34481.3|15
1649917320000|2022-04-14 06:22:00|34501.2|34481.2|34501.5|34481.5|34501.5|34481.5|34500.6|34480.6|14
1649917330000|2022-04-14 06:22:10|34501.3|34481.3|34500.1|34480.1|34502.7|34482.7|34499.9|34479.9|20
1649917340000|2022-04-14 06:22:20|34500.7|34480.7|34500|34480|34501.5|34481.5|34498.4|34478.4|18
1649917350000|2022-04-14 06:22:30|34500.1|34480.1|34500|34480|34500.7|34480.7|34500|34480|9
1649917360000|2022-04-14 06:22:40|34500.1|34480.1|34502.4|34482.4|34502.9|34482.9|34500.1|34480.1|15
1649917370000|2022-04-14 06:22:50|34502.2|34482.2|34502.4|34482.4|34503.7|34483.7|34501.8|34481.8|21
1649917380000|2022-04-14 06:23:00|34502|34482|34503.2|34483.2|34503.3|34483.3|34501.7|34481.7|18
1649917390000|2022-04-14 06:23:10|34502.9|34482.9|34501.7|34481.7|34504.3|34484.3|34500.3|34480.3|26
1649917400000|2022-04-14 06:23:20|34502.2|34482.2|34500.6|34480.6|34503|34483|34500.1|34480.1|23
1649917410000|2022-04-14 06:23:30|34501.1|34481.1|34501.2|34481.2|34502.1|34482.1|34500.8|34480.8|21
1649917420000|2022-04-14 06:23:40|34501.8|34481.8|34498.5|34478.5|34503.5|34483.5|34498.5|34478.5|22
1649917430000|2022-04-14 06:23:50|34501.3|34481.3|34498.5|34478.5|34501.3|34481.3|34498.4|34478.4|28
1649917440000|2022-04-14 06:24:00|34499|34479|34498.4|34478.4|34499.2|34479.2|34497.3|34477.3|23
1649917450000|2022-04-14 06:24:10|34498.5|34478.5|34498.8|34478.8|34499|34479|34497.7|34477.7|20
1649917460000|2022-04-14 06:24:20|34498.2|34478.2|34497.2|34477.2|34498.3|34478.3|34496.4|34476.4|21
1649917470000|2022-04-14 06:24:30|34497.1|34477.1|34496.6|34476.6|34497.2|34477.2|34495|34475|24
1649917480000|2022-04-14 06:24:40|34496.3|34476.3|34495.8|34475.8|34496.3|34476.3|34495.2|34475.2|7
1649917490000|2022-04-14 06:24:50|34495.9|34475.9|34497.3|34477.3|34497.3|34477.3|34495.6|34475.6|15
1649917500000|2022-04-14 06:25:00|34496|34476|34493.9|34473.9|34499|34479|34492.9|34472.9|29
1649917510000|2022-04-14 06:25:10|34495.2|34475.2|34494.7|34474.7|34496.7|34476.7|34494.7|34474.7|17
1649917520000|2022-04-14 06:25:20|34495.2|34475.2|34493.2|34473.2|34495.2|34475.2|34492.8|34472.8|17
1649917530000|2022-04-14 06:25:30|34493.6|34473.6|34494.9|34474.9|34495|34475|34493.3|34473.3|16
1649917540000|2022-04-14 06:25:40|34495.1|34475.1|34495.7|34475.7|34495.7|34475.7|34494.9|34474.9|13
1649917550000|2022-04-14 06:25:50|34495.4|34475.4|34494.3|34474.3|34495.5|34475.5|34494|34474|12
1649917560000|2022-04-14 06:26:00|34494.1|34474.1|34496.5|34476.5|34497.9|34477.9|34493.1|34473.1|26
1649917570000|2022-04-14 06:26:10|34495.9|34475.9|34496.6|34476.6|34497.2|34477.2|34495.9|34475.9|20
1649917580000|2022-04-14 06:26:20|34496.3|34476.3|34496.5|34476.5|34497.2|34477.2|34495|34475|22
1649917590000|2022-04-14 06:26:30|34496.6|34476.6|34496.2|34476.2|34497.1|34477.1|34493.8|34473.8|18
1649917600000|2022-04-14 06:26:40|34496.4|34476.4|34491.8|34471.8|34496.4|34476.4|34490.2|34470.2|24
1649917610000|2022-04-14 06:26:50|34491.5|34471.5|34478.3|34458.3|34499.4|34472.3|34477.2|34436.1|29
1649917620000|2022-04-14 06:27:00|34478|34458|34477|34457|34478.7|34458.7|34476.6|34456.6|27
1649917630000|2022-04-14 06:27:10|34478.1|34458.1|34504.7|34441.3|34508|34458.1|34475.6|34435.5|26
1649917640000|2022-04-14 06:27:20|34499.4|34449.4|34495.7|34445.7|34502.8|34449.4|34495.3|34439.1|25
1649917650000|2022-04-14 06:27:30|34495|34445|34476.1|34456.1|34504.6|34458.2|34476.1|34432.3|27
1649917660000|2022-04-14 06:27:40|34476.5|34456.5|34501|34426|34501|34457.9|34475.1|34426|18
1649917670000|2022-04-14 06:27:50|34500|34432.4|34488.6|34438.6|34500|34439.1|34488.3|34430.2|25
1649917680000|2022-04-14 06:28:00|34494.7|34432.2|34491|34441|34494.9|34441.2|34487.7|34430.3|18
1649917690000|2022-04-14 06:28:10|34490.9|34440.9|34499.9|34432.9|34499.9|34443|34490.6|34432.7|11
1649917700000|2022-04-14 06:28:20|34499.2|34436.7|34479|34459|34499.4|34461.2|34477.2|34435.6|21
1649917710000|2022-04-14 06:28:30|34479.1|34459.1|34480.9|34460.9|34505.1|34462.3|34478.6|34435.1|31
1649917720000|2022-04-14 06:28:40|34480.6|34460.6|34479.4|34459.4|34481.2|34461.2|34479.3|34459.3|18
1649917730000|2022-04-14 06:28:50|34479.9|34459.9|34499.8|34435.2|34500.6|34460.3|34479.1|34433.8|24
1649917740000|2022-04-14 06:29:00|34499.1|34436.4|34492.3|34442.3|34500.6|34443|34492.2|34434.9|15
1649917750000|2022-04-14 06:29:10|34492.1|34442.1|34494.8|34444.8|34499.6|34444.8|34492.1|34435.8|16
1649917760000|2022-04-14 06:29:20|34494.9|34444.9|34502.9|34438.6|34503.9|34461.3|34480.1|34436.9|24
1649917770000|2022-04-14 06:29:30|34496.2|34446.2|34505.3|34435.4|34509|34446.2|34496.2|34432.8|26
1649917780000|2022-04-14 06:29:40|34504.2|34436.7|34478.5|34458.5|34506|34459.9|34478.3|34435.3|19
1649917790000|2022-04-14 06:29:50|34478.2|34458.2|34498.8|34435.9|34500|34458.9|34478.1|34435|24
1649917800000|2022-04-14 06:30:00|34491.3|34436.1|34482.6|34462.6|34503.4|34462.8|34480.8|34436.1|29
1649917810000|2022-04-14 06:30:10|34482.7|34462.7|34482.7|34462.7|34483|34463|34482.2|34462.2|8
1649917820000|2022-04-14 06:30:20|34482.3|34462.3|34482.2|34462.2|34482.9|34462.9|34481.4|34461.4|20
1649917830000|2022-04-14 06:30:30|34482.3|34462.3|34496.1|34446.1|34504.4|34463.7|34480|34435.8|20
1649917840000|2022-04-14 06:30:40|34502.7|34438.1|34492.6|34442.6|34503.6|34445.8|34492.6|34436.6|27
1649917850000|2022-04-14 06:30:50|34492.4|34442.4|34476.3|34456.3|34492.7|34457.7|34476.2|34441.8|21
1649917860000|2022-04-14 06:31:00|34476.6|34456.6|34477.3|34457.3|34477.7|34457.7|34476.3|34456.3|15
1649917870000|2022-04-14 06:31:10|34477.7|34457.7|34476.6|34456.6|34477.8|34457.8|34476.6|34456.6|8
1649917880000|2022-04-14 06:31:20|34477.6|34457.6|34477.5|34457.5|34479.2|34459.2|34476.6|34456.6|18
1649917890000|2022-04-14 06:31:30|34477.3|34457.3|34477.9|34457.9|34480.6|34460.6|34475.8|34455.8|24
1649917900000|2022-04-14 06:31:40|34477|34457|34475.1|34455.1|34478.1|34458.1|34475.1|34455.1|28
1649917910000|2022-04-14 06:31:50|34476.9|34456.9|34475.5|34455.5|34477.2|34457.2|34475.4|34455.4|25
1649917920000|2022-04-14 06:32:00|34475.3|34455.3|34475.3|34455.3|34477.6|34457.6|34474.7|34454.7|18
1649917930000|2022-04-14 06:32:10|34474.9|34454.9|34472.1|34452.1|34476.4|34456.4|34472.1|34452.1|22
1649917940000|2022-04-14 06:32:20|34472.5|34452.5|34471.7|34451.7|34473.1|34453.1|34471.6|34451.6|15
1649917950000|2022-04-14 06:32:30|34472.4|34452.4|34470.9|34450.9|34472.5|34452.5|34469.5|34449.5|27
1649917960000|2022-04-14 06:32:40|34471.4|34451.4|34471.6|34451.6|34472.5|34452.5|34471.2|34451.2|18
1649917970000|2022-04-14 06:32:50|34470.9|34450.9|34469.6|34449.6|34470.9|34450.9|34469.6|34449.6|13
1649917980000|2022-04-14 06:33:00|34470.3|34450.3|34471.3|34451.3|34472.9|34452.9|34469|34449|16
1649917990000|2022-04-14 06:33:10|34471.5|34451.5|34471|34451|34471.5|34451.5|34470.1|34450.1|20
1649918000000|2022-04-14 06:33:20|34471.2|34451.2|34474|34454|34474.7|34454.7|34470.7|34450.7|24
1649918010000|2022-04-14 06:33:30|34474.2|34454.2|34473.2|34453.2|34474.9|34454.9|34472.6|34452.6|10
1649918020000|2022-04-14 06:33:40|34473.3|34453.3|34473.6|34453.6|34474.9|34454.9|34473.2|34453.2|17
1649918030000|2022-04-14 06:33:50|34473.8|34453.8|34468.6|34448.6|34474.6|34454.6|34467.9|34447.9|23
1649918040000|2022-04-14 06:34:00|34467.9|34447.9|34469|34449|34469.2|34449.2|34467.9|34447.9|12
1649918050000|2022-04-14 06:34:10|34468.7|34448.7|34468.1|34448.1|34470.3|34450.3|34466.8|34446.8|19
1649918060000|2022-04-14 06:34:20|34469.5|34449.5|34463.1|34443.1|34469.5|34449.5|34463.1|34443.1|22
1649918070000|2022-04-14 06:34:30|34463|34443|34464.3|34444.3|34464.6|34444.6|34463|34443|16
1649918080000|2022-04-14 06:34:40|34464.5|34444.5|34466|34446|34467.6|34447.6|34464.5|34444.5|17
1649918090000|2022-04-14 06:34:50|34466.2|34446.2|34465.1|34445.1|34466.2|34446.2|34464.2|34444.2|8
1649918100000|2022-04-14 06:35:00|34465|34445|34466.3|34446.3|34468.5|34448.5|34465|34445|16
1649918110000|2022-04-14 06:35:10|34466|34446|34464.9|34444.9|34467.5|34447.5|34464.9|34444.9|22
1649918120000|2022-04-14 06:35:20|34465.1|34445.1|34462.8|34442.8|34465.1|34445.1|34461.6|34441.6|31
1649918130000|2022-04-14 06:35:30|34463.3|34443.3|34463.7|34443.7|34464|34444|34462.7|34442.7|25
1649918140000|2022-04-14 06:35:40|34463.8|34443.8|34465.2|34445.2|34465.6|34445.6|34463.4|34443.4|17
1649918150000|2022-04-14 06:35:50|34464.8|34444.8|34464.1|34444.1|34467.1|34447.1|34464|34444|20
1649918160000|2022-04-14 06:36:00|34464.2|34444.2|34465.6|34445.6|34467.6|34447.6|34464|34444|17
1649918170000|2022-04-14 06:36:10|34465.7|34445.7|34464.6|34444.6|34466.6|34446.6|34464.1|34444.1|19
1649918180000|2022-04-14 06:36:20|34464.5|34444.5|34466.5|34446.5|34467.7|34447.7|34463.6|34443.6|17
1649918190000|2022-04-14 06:36:30|34466.7|34446.7|34466.4|34446.4|34466.8|34446.8|34465.8|34445.8|17
1649918200000|2022-04-14 06:36:40|34466.6|34446.6|34466.4|34446.4|34467.6|34447.6|34465.9|34445.9|17
1649918210000|2022-04-14 06:36:50|34466.7|34446.7|34468.4|34448.4|34468.4|34448.4|34463.4|34443.4|21
1649918220000|2022-04-14 06:37:00|34469.1|34449.1|34467.7|34447.7|34469.1|34449.1|34467.6|34447.6|22
1649918230000|2022-04-14 06:37:10|34467.8|34447.8|34468.7|34448.7|34468.7|34448.7|34467.6|34447.6|17
1649918240000|2022-04-14 06:37:20|34468.8|34448.8|34463.4|34443.4|34468.8|34448.8|34462.2|34442.2|26
1649918250000|2022-04-14 06:37:30|34463.5|34443.5|34461|34441|34463.5|34443.5|34461|34441|16
1649918260000|2022-04-14 06:37:40|34460.9|34440.9|34461|34441|34463.6|34443.6|34460.2|34440.2|18
1649918270000|2022-04-14 06:37:50|34460.9|34440.9|34457.4|34437.4|34462|34442|34457.3|34437.3|20
1649918280000|2022-04-14 06:38:00|34458|34438|34460|34440|34461.3|34441.3|34457.8|34437.8|27
1649918290000|2022-04-14 06:38:10|34459.8|34439.8|34460.2|34440.2|34460.6|34440.6|34459.6|34439.6|19
1649918300000|2022-04-14 06:38:20|34460|34440|34458.9|34438.9|34462.2|34442.2|34457.1|34437.1|25
1649918310000|2022-04-14 06:38:30|34458.2|34438.2|34454.9|34434.9|34458.6|34438.6|34454.7|34434.7|24
1649918320000|2022-04-14 06:38:40|34454.8|34434.8|34453|34433|34454.9|34434.9|34450.6|34430.6|27
1649918330000|2022-04-14 06:38:50|34453.3|34433.3|34453.1|34433.1|34454.1|34434.1|34452.9|34432.9|16
1649918340000|2022-04-14 06:39:00|34453.6|34433.6|34449.1|34429.1|34454.4|34434.4|34449.1|34429.1|25
1649918350000|2022-04-14 06:39:10|34448.7|34428.7|34449.5|34429.5|34450.4|34430.4|34448.7|34428.7|24
1649918360000|2022-04-14 06:39:20|34449.6|34429.6|34449.8|34429.8|34450.5|34430.5|34446.5|34426.5|27
1649918370000|2022-04-14 06:39:30|34449.6|34429.6|34446.4|34426.4|34449.6|34429.6|34446.4|34426.4|25
1649918380000|2022-04-14 06:39:40|34446.2|34426.2|34446.6|34426.6|34446.8|34426.8|34445.6|34425.6|15
1649918390000|2022-04-14 06:39:50|34446.4|34426.4|34448.4|34428.4|34449.4|34429.4|34446.1|34426.1|23
1649918400000|2022-04-14 06:40:00|34448.7|34428.7|34449.7|34429.7|34451.9|34431.9|34448.7|34428.7|23
1649918410000|2022-04-14 06:40:10|34449.9|34429.9|34460|34440|34462.4|34442.4|34449.7|34429.7|21
1649918420000|2022-04-14 06:40:20|34459.9|34439.9|34475.9|34425.9|34475.9|34440.2|34456.6|34425.9|27
1649918430000|2022-04-14 06:40:30|34475.1|34425.1|34457.9|34437.9|34483|34442.6|34456.6|34415.2|31
1649918440000|2022-04-14 06:40:40|34457.7|34437.7|34457.5|34437.5|34458.8|34438.8|34455.9|34435.9|22
1649918450000|2022-04-14 06:40:50|34457.4|34437.4|34457.7|34437.7|34459|34439|34456.7|34436.7|25
1649918460000|2022-04-14 06:41:00|34458.3|34438.3|34460.2|34440.2|34461.4|34441.4|34457.8|34437.8|16
1649918470000|2022-04-14 06:41:10|34460.3|34440.3|34464.1|34444.1|34466.8|34446.8|34456.8|34436.8|32
1649918480000|2022-04-14 06:41:20|34463.3|34443.3|34466|34446|34466.7|34446.7|34461.4|34441.4|22
1649918490000|2022-04-14 06:41:30|34465.6|34445.6|34466.4|34446.4|34470.6|34450.6|34464.5|34444.5|25
1649918500000|2022-04-14 06:41:40|34465.4|34445.4|34469.7|34449.7|34469.7|34449.7|34465.4|34445.4|19
1649918510000|2022-04-14 06:41:50|34470.1|34450.1|34467.7|34447.7|34470.1|34450.1|34465|34445|22
1649918520000|2022-04-14 06:42:00|34468|34448|34465.9|34445.9|34468.1|34448.1|34465.5|34445.5|10
1649918530000|2022-04-14 06:42:10|34465.8|34445.8|34465.8|34445.8|34466.2|34446.2|34463.1|34443.1|22
1649918540000|2022-04-14 06:42:20|34466|34446|34466.4|34446.4|34466.9|34446.9|34465.2|34445.2|21
1649918550000|2022-04-14 06:42:30|34466.9|34446.9|34466.5|34446.5|34467.5|34447.5|34466|34446|14
1649918560000|2022-04-14 06:42:40|34466.4|34446.4|34466.5|34446.5|34468|34448|34465.2|34445.2|19
1649918570000|2022-04-14 06:42:50|34465.7|34445.7|34468|34448|34468.3|34448.3|34465.5|34445.5|26
1649918580000|2022-04-14 06:43:00|34466.9|34446.9|34465.6|34445.6|34467.9|34447.9|34465.4|34445.4|19
1649918590000|2022-04-14 06:43:10|34465.7|34445.7|34467.5|34447.5|34467.5|34447.5|34465.7|34445.7|20
1649918600000|2022-04-14 06:43:20|34467.6|34447.6|34468|34448|34468.1|34448.1|34467.6|34447.6|8
1649918610000|2022-04-14 06:43:30|34467.9|34447.9|34472.9|34452.9|34473|34453|34465.4|34445.4|26
1649918620000|2022-04-14 06:43:40|34472.7|34452.7|34472.4|34452.4|34473.3|34453.3|34471.7|34451.7|17
1649918630000|2022-04-14 06:43:50|34472.6|34452.6|34477.2|34457.2|34477.4|34457.4|34472.6|34452.6|10
1649918640000|2022-04-14 06:44:00|34477.1|34457.1|34476.4|34456.4|34477.2|34457.2|34476.4|34456.4|16
1649918650000|2022-04-14 06:44:10|34477.3|34457.3|34476.5|34456.5|34477.5|34457.5|34476.5|34456.5|17
1649918660000|2022-04-14 06:44:20|34476.6|34456.6|34476.8|34456.8|34476.8|34456.8|34476.5|34456.5|5
1649918670000|2022-04-14 06:44:30|34476.9|34456.9|34475.3|34455.3|34476.9|34456.9|34475.3|34455.3|9
1649918680000|2022-04-14 06:44:40|34474.3|34454.3|34476.2|34456.2|34476.7|34456.7|34474.3|34454.3|11
1649918690000|2022-04-14 06:44:50|34476.9|34456.9|34477.1|34457.1|34478.1|34458.1|34476.7|34456.7|18
1649918700000|2022-04-14 06:45:00|34477.3|34457.3|34478.5|34458.5|34478.5|34458.5|34477|34457|13
1649918710000|2022-04-14 06:45:10|34478.9|34458.9|34477.1|34457.1|34479.2|34459.2|34477.1|34457.1|22
1649918720000|2022-04-14 06:45:20|34477.2|34457.2|34477.3|34457.3|34477.5|34457.5|34476.3|34456.3|14
1649918730000|2022-04-14 06:45:30|34477.1|34457.1|34477.2|34457.2|34477.2|34457.2|34476.1|34456.1|20
1649918740000|2022-04-14 06:45:40|34477|34457|34478.6|34458.6|34479.2|34459.2|34477|34457|19
1649918750000|2022-04-14 06:45:50|34478.7|34458.7|34478.6|34458.6|34479.2|34459.2|34478.5|34458.5|19
1649918760000|2022-04-14 06:46:00|34479|34459|34477.2|34457.2|34479.1|34459.1|34476.6|34456.6|22
1649918770000|2022-04-14 06:46:10|34477|34457|34475.4|34455.4|34477.3|34457.3|34475.1|34455.1|15
1649918780000|2022-04-14 06:46:20|34475.3|34455.3|34474.1|34454.1|34475.4|34455.4|34474.1|34454.1|22
1649918790000|2022-04-14 06:46:30|34474.9|34454.9|34473.5|34453.5|34474.9|34454.9|34473.5|34453.5|19
1649918800000|2022-04-14 06:46:40|34473.6|34453.6|34473.5|34453.5|34473.8|34453.8|34473.4|34453.4|11
1649918810000|2022-04-14 06:46:50|34473.6|34453.6|34470.5|34450.5|34473.7|34453.7|34470.5|34450.5|9
1649918820000|2022-04-14 06:47:00|34470|34450|34469.9|34449.9|34470.8|34450.8|34469.6|34449.6|19
1649918830000|2022-04-14 06:47:10|34470|34450|34469|34449|34470|34450|34469|34449|12
1649918840000|2022-04-14 06:47:20|34469.1|34449.1|34469.1|34449.1|34469.2|34449.2|34469.1|34449.1|5
1649918850000|2022-04-14 06:47:30|34468.9|34448.9|34467.4|34447.4|34469.1|34449.1|34467|34447|11
1649918860000|2022-04-14 06:47:40|34467.2|34447.2|34467.8|34447.8|34467.8|34447.8|34466.9|34446.9|22
1649918870000|2022-04-14 06:47:50|34467.7|34447.7|34467.7|34447.7|34467.9|34447.9|34467.5|34447.5|10
1649918880000|2022-04-14 06:48:00|34467.9|34447.9|34466.4|34446.4|34468.2|34448.2|34466.4|34446.4|20
1649918890000|2022-04-14 06:48:10|34466.3|34446.3|34467.6|34447.6|34468.9|34448.9|34466.3|34446.3|16
1649918900000|2022-04-14 06:48:20|34467.9|34447.9|34467.5|34447.5|34467.9|34447.9|34467.3|34447.3|17
1649918910000|2022-04-14 06:48:30|34467.3|34447.3|34469.4|34449.4|34470.5|34450.5|34467.3|34447.3|23
1649918920000|2022-04-14 06:48:40|34469.3|34449.3|34467.7|34447.7|34469.4|34449.4|34467|34447|17
1649918930000|2022-04-14 06:48:50|34466.4|34446.4|34467.2|34447.2|34467.8|34447.8|34466.4|34446.4|14
1649918940000|2022-04-14 06:49:00|34467.3|34447.3|34467.4|34447.4|34467.7|34447.7|34467.1|34447.1|8
1649918950000|2022-04-14 06:49:10|34467.5|34447.5|34468.1|34448.1|34468.1|34448.1|34467.5|34447.5|12
1649918960000|2022-04-14 06:49:20|34467.3|34447.3|34469.3|34449.3|34470.2|34450.2|34466.8|34446.8|19
1649918970000|2022-04-14 06:49:30|34469|34449|34471.2|34451.2|34472.2|34452.2|34469|34449|18
1649918980000|2022-04-14 06:49:40|34470.7|34450.7|34471.3|34451.3|34471.4|34451.4|34470.1|34450.1|22
1649918990000|2022-04-14 06:49:50|34471.1|34451.1|34469.8|34449.8|34471.4|34451.4|34469.8|34449.8|8
1649919000000|2022-04-14 06:50:00|34469.2|34449.2|34470.3|34450.3|34470.3|34450.3|34468.2|34448.2|20
1649919010000|2022-04-14 06:50:10|34470.2|34450.2|34470.5|34450.5|34470.5|34450.5|34470|34450|14
1649919020000|2022-04-14 06:50:20|34469.5|34449.5|34468.6|34448.6|34469.5|34449.5|34468.5|34448.5|10
1649919030000|2022-04-14 06:50:30|34469.2|34449.2|34469.1|34449.1|34469.5|34449.5|34468.5|34448.5|19
1649919040000|2022-04-14 06:50:40|34469.2|34449.2|34468.1|34448.1|34470.3|34450.3|34467.6|34447.6|17
1649919050000|2022-04-14 06:50:50|34469.6|34449.6|34468.6|34448.6|34469.6|34449.6|34467.9|34447.9|22
1649919060000|2022-04-14 06:51:00|34468.7|34448.7|34469.5|34449.5|34469.7|34449.7|34468.2|34448.2|17
1649919070000|2022-04-14 06:51:10|34469.7|34449.7|34470|34450|34470|34450|34469.2|34449.2|13
1649919080000|2022-04-14 06:51:20|34470.1|34450.1|34468.9|34448.9|34470.1|34450.1|34468.9|34448.9|13
1649919090000|2022-04-14 06:51:30|34469.1|34449.1|34469.3|34449.3|34469.4|34449.4|34469.1|34449.1|12
1649919100000|2022-04-14 06:51:40|34469.4|34449.4|34468.7|34448.7|34469.4|34449.4|34468|34448|11
1649919110000|2022-04-14 06:51:50|34468.1|34448.1|34468.5|34448.5|34468.7|34448.7|34465.5|34445.5|22
1649919120000|2022-04-14 06:52:00|34468.6|34448.6|34464.8|34444.8|34468.7|34448.7|34463.2|34443.2|27
1649919130000|2022-04-14 06:52:10|34464.7|34444.7|34464.9|34444.9|34465.5|34445.5|34464.7|34444.7|22
1649919140000|2022-04-14 06:52:20|34464.5|34444.5|34462.2|34442.2|34464.8|34444.8|34462.1|34442.1|23
1649919150000|2022-04-14 06:52:30|34462.1|34442.1|34466.8|34446.8|34468.3|34448.3|34460.6|34440.6|25
1649919160000|2022-04-14 06:52:40|34467.7|34447.7|34466.4|34446.4|34467.7|34447.7|34465.8|34445.8|16
1649919170000|2022-04-14 06:52:50|34466.5|34446.5|34467.4|34447.4|34467.5|34447.5|34466.3|34446.3|15
1649919180000|2022-04-14 06:53:00|34467.3|34447.3|34467.9|34447.9|34467.9|34447.9|34467.3|34447.3|12
1649919190000|2022-04-14 06:53:10|34467.7|34447.7|34469.1|34449.1|34470.3|34450.3|34467.6|34447.6|17
1649919200000|2022-04-14 06:53:20|34468.1|34448.1|34467.4|34447.4|34468.1|34448.1|34466.4|34446.4|16
1649919210000|2022-04-14 06:53:30|34467.6|34447.6|34468.5|34448.5|34468.6|34448.6|34467.3|34447.3|11
1649919220000|2022-04-14 06:53:40|34470.8|34450.8|34469.9|34449.9|34470.8|34450.8|34469.4|34449.4|19
1649919230000|2022-04-14 06:53:50|34470|34450|34470|34450|34470.2|34450.2|34469.2|34449.2|15
1649919240000|2022-04-14 06:54:00|34470.2|34450.2|34470.7|34450.7|34470.7|34450.7|34468.9|34448.9|11
1649919250000|2022-04-14 06:54:10|34470.9|34450.9|34474.2|34454.2|34474.3|34454.3|34470.9|34450.9|15
1649919260000|2022-04-14 06:54:20|34474.3|34454.3|34474.2|34454.2|34474.6|34454.6|34469.9|34449.9|25
1649919270000|2022-04-14 06:54:30|34474.3|34454.3|34477|34457|34477.5|34457.5|34474.2|34454.2|24
1649919280000|2022-04-14 06:54:40|34476.9|34456.9|34477.9|34457.9|34477.9|34457.9|34476.9|34456.9|15
1649919290000|2022-04-14 06:54:50|34477.7|34457.7|34476.9|34456.9|34477.8|34457.8|34476.7|34456.7|12
1649919300000|2022-04-14 06:55:00|34475.5|34455.5|34478.5|34458.5|34478.5|34458.5|34474.5|34454.5|24
1649919310000|2022-04-14 06:55:10|34479.4|34459.4|34479.3|34459.3|34479.8|34459.8|34478.8|34458.8|19
1649919320000|2022-04-14 06:55:20|34479.2|34459.2|34481.4|34461.4|34482.6|34462.6|34479.1|34459.1|19
1649919330000|2022-04-14 06:55:30|34481.8|34461.8|34487.1|34467.1|34487.1|34467.1|34481.3|34461.3|25
1649919340000|2022-04-14 06:55:40|34486.8|34466.8|34482.8|34462.8|34486.8|34466.8|34482.2|34462.2|23
1649919350000|2022-04-14 06:55:50|34483.3|34463.3|34485|34465|34485.2|34465.2|34483|34463|24
1649919360000|2022-04-14 06:56:00|34485.1|34465.1|34481.6|34461.6|34485.1|34465.1|34481.4|34461.4|25
1649919370000|2022-04-14 06:56:10|34481.4|34461.4|34477.7|34457.7|34481.4|34461.4|34477.4|34457.4|24
1649919380000|2022-04-14 06:56:20|34477.8|34457.8|34477.2|34457.2|34478.1|34458.1|34477|34457|17
1649919390000|2022-04-14 06:56:30|34477.4|34457.4|34477.8|34457.8|34477.8|34457.8|34477.1|34457.1|13
1649919400000|2022-04-14 06:56:40|34477.9|34457.9|34478.7|34458.7|34478.7|34458.7|34477.4|34457.4|13
1649919410000|2022-04-14 06:56:50|34478.6|34458.6|34478.6|34458.6|34479.2|34459.2|34478.2|34458.2|14
1649919420000|2022-04-14 06:57:00|34479.5|34459.5|34479.4|34459.4|34480.1|34460.1|34478.5|34458.5|27
1649919430000|2022-04-14 06:57:10|34479.5|34459.5|34483.9|34463.9|34484.8|34464.8|34476.7|34456.7|23
1649919440000|2022-04-14 06:57:20|34484|34464|34484.3|34464.3|34484.9|34464.9|34483.9|34463.9|11
1649919450000|2022-04-14 06:57:30|34483.3|34463.3|34481.3|34461.3|34484.5|34464.5|34481.3|34461.3|16
1649919460000|2022-04-14 06:57:40|34481.4|34461.4|34480.6|34460.6|34481.4|34461.4|34480.1|34460.1|13
1649919470000|2022-04-14 06:57:50|34480.8|34460.8|34478.8|34458.8|34480.8|34460.8|34478.6|34458.6|25
1649919480000|2022-04-14 06:58:00|34479|34459|34478.3|34458.3|34479.3|34459.3|34477.8|34457.8|19
1649919490000|2022-04-14 06:58:10|34477.8|34457.8|34478.2|34458.2|34479.3|34459.3|34477.8|34457.8|18
1649919500000|2022-04-14 06:58:20|34479.2|34459.2|34480.9|34460.9|34482.9|34462.9|34479.2|34459.2|24
1649919510000|2022-04-14 06:58:30|34481.1|34461.1|34482.8|34462.8|34482.9|34462.9|34481.1|34461.1|22
1649919520000|2022-04-14 06:58:40|34483.2|34463.2|34485.8|34465.8|34487.2|34467.2|34483|34463|24
1649919530000|2022-04-14 06:58:50|34485.7|34465.7|34484.6|34464.6|34486.4|34466.4|34483|34463|21
1649919540000|2022-04-14 06:59:00|34484.3|34464.3|34484.1|34464.1|34485.3|34465.3|34482.2|34462.2|25
1649919550000|2022-04-14 06:59:10|34483.9|34463.9|34484.5|34464.5|34484.5|34464.5|34482.9|34462.9|24
1649919560000|2022-04-14 06:59:20|34484.4|34464.4|34488.1|34468.1|34488.1|34468.1|34483.9|34463.9|18
1649919570000|2022-04-14 06:59:30|34512.9|34444.8|34488|34468|34515.1|34469.1|34488|34443.7|25
1649919580000|2022-04-14 06:59:40|34487.6|34467.6|34487.1|34467.1|34487.7|34467.7|34484.7|34464.7|30
1649919590000|2022-04-14 06:59:50|34487.2|34467.2|34484.9|34464.9|34487.3|34467.3|34484.7|34464.7|23
1649919600000|2022-04-14 07:00:00|34482.2|34462.2|34505|34485|34526.3|34485.8|34482.2|34453.7|37
1649919610000|2022-04-14 07:00:10|34504.2|34484.2|34530.4|34459.3|34530.4|34489.7|34500.4|34459.3|32
1649919620000|2022-04-14 07:00:20|34515.3|34465.3|34504.6|34484.6|34520.3|34484.7|34496.1|34451.5|29
1649919630000|2022-04-14 07:00:30|34505.5|34485.5|34519.4|34469.4|34520.3|34492.4|34500.3|34467.5|33
1649919640000|2022-04-14 07:00:40|34507|34487|34519.3|34469.3|34532.8|34489.3|34505|34466.6|32
1649919650000|2022-04-14 07:00:50|34519.5|34469.5|34500|34480|34519.5|34483.1|34500|34467.4|31
1649919660000|2022-04-14 07:01:00|34498.4|34478.4|34496.9|34476.9|34502.2|34482.2|34495.5|34475.5|30
1649919670000|2022-04-14 07:01:10|34496.7|34476.7|34495|34475|34496.7|34476.7|34495|34475|24
1649919680000|2022-04-14 07:01:20|34495.1|34475.1|34495.6|34475.6|34496.1|34476.1|34494|34474|20
1649919690000|2022-04-14 07:01:30|34495.4|34475.4|34493.7|34473.7|34495.4|34475.4|34492.2|34472.2|21
1649919700000|2022-04-14 07:01:40|34493.1|34473.1|34499.4|34479.4|34499.4|34479.4|34493.1|34473.1|20
1649919710000|2022-04-14 07:01:50|34499.7|34479.7|34500.5|34480.5|34500.5|34480.5|34498.2|34478.2|28
1649919720000|2022-04-14 07:02:00|34500.7|34480.7|34502.8|34482.8|34505.6|34485.6|34500.7|34480.7|27
1649919730000|2022-04-14 07:02:10|34503.1|34483.1|34500.6|34480.6|34504.8|34484.8|34500.6|34480.6|24
1649919740000|2022-04-14 07:02:20|34501.6|34481.6|34503.8|34483.8|34503.9|34483.9|34501.6|34481.6|23
1649919750000|2022-04-14 07:02:30|34503.9|34483.9|34504.3|34484.3|34505.7|34485.7|34503.8|34483.8|24
1649919760000|2022-04-14 07:02:40|34504.4|34484.4|34506.2|34486.2|34531.3|34490.1|34504|34467.5|32
1649919770000|2022-04-14 07:02:50|34506.8|34486.8|34507.4|34487.4|34507.5|34487.5|34504.6|34484.6|21
1649919780000|2022-04-14 07:03:00|34507.2|34487.2|34505.6|34485.6|34509.1|34489.1|34504.9|34484.9|24
1649919790000|2022-04-14 07:03:10|34505.5|34485.5|34507.1|34487.1|34507.4|34487.4|34505.5|34485.5|24
1649919800000|2022-04-14 07:03:20|34506.9|34486.9|34503.7|34483.7|34506.9|34486.9|34502.8|34482.8|24
1649919810000|2022-04-14 07:03:30|34504.7|34484.7|34515.6|34495.6|34537.3|34495.6|34499.6|34469.7|28
1649919820000|2022-04-14 07:03:40|34512.9|34492.9|34511.7|34491.7|34516.4|34496.4|34510.4|34490.4|29
1649919830000|2022-04-14 07:03:50|34511.5|34491.5|34515|34495|34515.5|34495.5|34511.5|34491.5|26
1649919840000|2022-04-14 07:04:00|34514.2|34494.2|34515.3|34495.3|34515.9|34495.9|34513.7|34493.7|24
1649919850000|2022-04-14 07:04:10|34515.5|34495.5|34516.1|34496.1|34516.7|34496.7|34515.2|34495.2|29
1649919860000|2022-04-14 07:04:20|34516.7|34496.7|34514.3|34494.3|34517.9|34497.9|34512.7|34492.7|21
1649919870000|2022-04-14 07:04:30|34515.4|34495.4|34518.9|34498.9|34519.1|34499.1|34513.7|34493.7|25
1649919880000|2022-04-14 07:04:40|34518.5|34498.5|34520|34500|34521.5|34501.5|34517.1|34497.1|25
1649919890000|2022-04-14 07:04:50|34520.4|34500.4|34520.5|34500.5|34522.8|34502.8|34520|34500|25
1649919900000|2022-04-14 07:05:00|34518.6|34498.6|34521.2|34501.2|34521.2|34501.2|34516.6|34496.6|27
1649919910000|2022-04-14 07:05:10|34518.7|34498.7|34518|34498|34522.1|34502.1|34517.4|34497.4|18
1649919920000|2022-04-14 07:05:20|34518.5|34498.5|34521.5|34501.5|34521.8|34501.8|34518.5|34498.5|29
1649919930000|2022-04-14 07:05:30|34521.3|34501.3|34524.8|34504.8|34524.8|34504.8|34517|34497|23
1649919940000|2022-04-14 07:05:40|34527.1|34507.1|34523.5|34503.5|34527.6|34507.6|34522.5|34502.5|24
1649919950000|2022-04-14 07:05:50|34521.8|34501.8|34526.1|34506.1|34526.1|34506.1|34521.4|34501.4|22
1649919960000|2022-04-14 07:06:00|34523.9|34503.9|34523.2|34503.2|34524|34504|34520.8|34500.8|22
1649919970000|2022-04-14 07:06:10|34519|34499|34518.1|34498.1|34522.3|34502.3|34517.2|34497.2|32
1649919980000|2022-04-14 07:06:20|34518.6|34498.6|34520.5|34500.5|34521.4|34501.4|34517.5|34497.5|31
1649919990000|2022-04-14 07:06:30|34520.2|34500.2|34523.4|34503.4|34526.4|34506.4|34517.4|34497.4|25
1649920000000|2022-04-14 07:06:40|34523.2|34503.2|34523.8|34503.8|34524.9|34504.9|34521.7|34501.7|29
1649920010000|2022-04-14 07:06:50|34523.7|34503.7|34522.4|34502.4|34524.2|34504.2|34521.9|34501.9|18
1649920020000|2022-04-14 07:07:00|34521.1|34501.1|34517.1|34497.1|34521.2|34501.2|34517.1|34497.1|22
1649920030000|2022-04-14 07:07:10|34519.1|34499.1|34514.6|34494.6|34519.9|34499.9|34513.7|34493.7|30
1649920040000|2022-04-14 07:07:20|34514.4|34494.4|34516.2|34496.2|34519.3|34499.3|34514.4|34494.4|24
1649920050000|2022-04-14 07:07:30|34516.6|34496.6|34513.4|34493.4|34516.9|34496.9|34511.6|34491.6|22
1649920060000|2022-04-14 07:07:40|34513.1|34493.1|34512.6|34492.6|34514.8|34494.8|34510.7|34490.7|20
1649920070000|2022-04-14 07:07:50|34512.4|34492.4|34508.4|34488.4|34513|34493|34508.4|34488.4|18
1649920080000|2022-04-14 07:08:00|34508.3|34488.3|34509.8|34489.8|34510.8|34490.8|34508.3|34488.3|20
1649920090000|2022-04-14 07:08:10|34509.7|34489.7|34509.5|34489.5|34510.1|34490.1|34508.4|34488.4|21
1649920100000|2022-04-14 07:08:20|34510.2|34490.2|34516.7|34496.7|34516.7|34496.7|34509.7|34489.7|24
1649920110000|2022-04-14 07:08:30|34516.1|34496.1|34513|34493|34516.3|34496.3|34511.7|34491.7|27
1649920120000|2022-04-14 07:08:40|34512.5|34492.5|34509.1|34489.1|34513.1|34493.1|34509.1|34489.1|15
1649920130000|2022-04-14 07:08:50|34508.6|34488.6|34509.9|34489.9|34509.9|34489.9|34508.6|34488.6|18
1649920140000|2022-04-14 07:09:00|34509.1|34489.1|34509.7|34489.7|34511.6|34491.6|34508.7|34488.7|25
1649920150000|2022-04-14 07:09:10|34509.8|34489.8|34512.9|34492.9|34517.4|34497.4|34509.8|34489.8|23
1649920160000|2022-04-14 07:09:20|34512.4|34492.4|34518.5|34498.5|34518.9|34498.9|34511.9|34491.9|28
1649920170000|2022-04-14 07:09:30|34519.6|34499.6|34518.2|34498.2|34519.6|34499.6|34517.1|34497.1|23
1649920180000|2022-04-14 07:09:40|34518.4|34498.4|34519.7|34499.7|34520.2|34500.2|34517|34497|26
1649920190000|2022-04-14 07:09:50|34519.9|34499.9|34521.1|34501.1|34521.1|34501.1|34518.7|34498.7|15
1649920200000|2022-04-14 07:10:00|34519.5|34499.5|34520.3|34500.3|34521.7|34501.7|34519.5|34499.5|20
1649920210000|2022-04-14 07:10:10|34520.4|34500.4|34522.1|34502.1|34522.2|34502.2|34518.3|34498.3|18
1649920220000|2022-04-14 07:10:20|34522.2|34502.2|34525.8|34458.8|34530.3|34502.6|34505.7|34453.6|28
1649920230000|2022-04-14 07:10:30|34517.1|34467.1|34527.5|34461.5|34533.6|34469.3|34517.1|34457.5|25
1649920240000|2022-04-14 07:10:40|34528.7|34460.6|34515.5|34465.5|34530.2|34465.5|34514.2|34460.1|21
1649920250000|2022-04-14 07:10:50|34514.8|34464.8|34522.9|34454.1|34523.8|34476.2|34495.9|34452.1|19
1649920260000|2022-04-14 07:11:00|34529.5|34450.2|34516.1|34451.2|34529.5|34462.8|34510.8|34450.2|21
1649920270000|2022-04-14 07:11:10|34514.7|34451.6|34511.8|34461.8|34519.9|34473.3|34488.3|34451.3|27
1649920280000|2022-04-14 07:11:20|34511.6|34461.6|34498.9|34448.9|34533.6|34462.3|34498.9|34431.8|31
1649920290000|2022-04-14 07:11:30|34510.5|34436.4|34478.5|34458.5|34510.5|34458.6|34476.4|34426.3|36
1649920300000|2022-04-14 07:11:40|34478.2|34458.2|34479.5|34459.5|34480.9|34460.9|34477.7|34457.7|22
1649920310000|2022-04-14 07:11:50|34480.3|34460.3|34477.7|34457.7|34480.6|34460.6|34477.1|34457.1|17
1649920320000|2022-04-14 07:12:00|34477.2|34457.2|34476.6|34456.6|34479.6|34459.6|34476.4|34456.4|22
1649920330000|2022-04-14 07:12:10|34476.8|34456.8|34475.2|34455.2|34477.5|34457.5|34474.4|34454.4|21
1649920340000|2022-04-14 07:12:20|34474.8|34454.8|34475|34455|34478.2|34458.2|34474.5|34454.5|20
1649920350000|2022-04-14 07:12:30|34475.1|34455.1|34475.4|34455.4|34479.1|34459.1|34474.2|34454.2|27
1649920360000|2022-04-14 07:12:40|34475.6|34455.6|34473.9|34453.9|34477.9|34457.9|34473.4|34453.4|28
1649920370000|2022-04-14 07:12:50|34475.1|34455.1|34476.3|34394.6|34491.4|34455.1|34469.7|34385.5|28
1649920380000|2022-04-14 07:13:00|34476.4|34387.3|34457.4|34392.4|34481.5|34400|34449.1|34375.6|33
1649920390000|2022-04-14 07:13:10|34460.4|34387.3|34456.2|34387.3|34466.3|34398.7|34448.7|34381.6|32
1649920400000|2022-04-14 07:13:20|34455.2|34387.4|34466|34385|34471.2|34394.2|34454.3|34380.9|35
1649920410000|2022-04-14 07:13:30|34463.2|34387.4|34466.4|34389.4|34471.2|34394.7|34460.8|34386|34
1649920420000|2022-04-14 07:13:40|34463.3|34390.9|34462.6|34391.2|34467.8|34392.6|34459.8|34388.4|32
1649920430000|2022-04-14 07:13:50|34462.7|34391.1|34458|34408|34462.7|34410.1|34454.1|34391|29
1649920440000|2022-04-14 07:14:00|34457.4|34407.4|34471.5|34392|34472.5|34408.6|34456.8|34391.3|26
1649920450000|2022-04-14 07:14:10|34469.2|34394.5|34476.9|34408.7|34491.5|34424.3|34468|34393.3|28
1649920460000|2022-04-14 07:14:20|34467.3|34417.3|34452.1|34432.1|34473.6|34434.7|34452.1|34409.1|20
1649920470000|2022-04-14 07:14:30|34451.7|34431.7|34472.8|34404.8|34473.9|34431.7|34449.5|34403.4|18
1649920480000|2022-04-14 07:14:40|34473.8|34403.9|34472.4|34404.9|34474.1|34406.9|34470.6|34399.8|17
1649920490000|2022-04-14 07:14:50|34473.6|34402.4|34463.9|34413.9|34473.6|34415.3|34463.2|34402|28
1649920500000|2022-04-14 07:15:00|34450.2|34430.2|34465.3|34415.3|34472.2|34430.2|34446.2|34408.2|26
1649920510000|2022-04-14 07:15:10|34465.1|34415.1|34458.6|34377.4|34472.6|34415.1|34434|34375.9|29
1649920520000|2022-04-14 07:15:20|34457.1|34376.1|34451.3|34375.1|34460.6|34378.1|34444.4|34365.1|31
1649920530000|2022-04-14 07:15:30|34452.6|34373.4|34448.5|34374.5|34457|34386.6|34431.3|34373.4|29
1649920540000|2022-04-14 07:15:40|34452.8|34372.8|34442.1|34379.4|34452.8|34386.7|34434.9|34372.8|31
1649920550000|2022-04-14 07:15:50|34441.3|34379|34450.7|34376|34453.6|34385.4|34435|34371.2|31
1649920560000|2022-04-14 07:16:00|34450.9|34375.7|34450.9|34381.9|34455.2|34389.8|34439.8|34372.9|36
1649920570000|2022-04-14 07:16:10|34450.1|34381.3|34454|34385.1|34456.2|34392.6|34440.3|34380.1|30
1649920580000|2022-04-14 07:16:20|34454.7|34385.4|34445.6|34395.6|34457.4|34395.7|34443.2|34382.7|26
1649920590000|2022-04-14 07:16:30|34446.9|34396.9|34451.7|34387.7|34459|34396.9|34444.9|34381.3|37
1649920600000|2022-04-14 07:16:40|34450.9|34386.9|34456.2|34382|34456.2|34387.2|34450.9|34381.2|29
1649920610000|2022-04-14 07:16:50|34456.5|34382.1|34454.2|34389.8|34478.9|34412|34430.9|34369.9|32
1649920620000|2022-04-14 07:17:00|34454.8|34390.2|34445.1|34395.1|34460.6|34395.8|34443.4|34386.7|33
1649920630000|2022-04-14 07:17:10|34444.8|34394.8|34450.3|34385.3|34460.4|34396.1|34442|34376.7|29
1649920640000|2022-04-14 07:17:20|34454.4|34382.8|34448.4|34380.5|34457.7|34390.5|34440.5|34375.2|37
1649920650000|2022-04-14 07:17:30|34446.5|34381.7|34448.1|34380.2|34454.6|34381.7|34446.5|34377|32
1649920660000|2022-04-14 07:17:40|34449.8|34378.6|34452.8|34377.4|34458.8|34379.3|34448.7|34373.6|29
1649920670000|2022-04-14 07:17:50|34451.1|34380.1|34452|34388|34458.3|34395.7|34438.6|34380.1|36
1649920680000|2022-04-14 07:18:00|34459.7|34383|34455.2|34390.9|34459.7|34398.6|34441|34378.1|31
1649920690000|2022-04-14 07:18:10|34447.9|34397.9|34450.5|34383.5|34455.8|34398.2|34439.7|34382.1|23
1649920700000|2022-04-14 07:18:20|34450.7|34381.2|34443.4|34393.4|34450.7|34393.9|34438.9|34381.2|21
1649920710000|2022-04-14 07:18:30|34449.9|34386.8|34425.2|34405.2|34449.9|34406|34421.9|34386.8|19
1649920720000|2022-04-14 07:18:40|34422.8|34402.8|34456.7|34388.2|34461.3|34409.6|34422.5|34385.4|29
1649920730000|2022-04-14 07:18:50|34453.1|34387.4|34449.1|34399.1|34467.1|34414.8|34434.8|34383.1|32
1649920740000|2022-04-14 07:19:00|34459.5|34391.8|34446.1|34396.1|34459.5|34414.7|34428.8|34391.2|37
1649920750000|2022-04-14 07:19:10|34449.2|34399.2|34434|34414|34458.1|34414.3|34432.4|34390.9|34
1649920760000|2022-04-14 07:19:20|34433.9|34413.9|34431.5|34411.5|34434.2|34414.2|34431.5|34411.5|24
1649920770000|2022-04-14 07:19:30|34432.6|34412.6|34432.9|34412.9|34433.9|34413.9|34429.7|34409.7|19
1649920780000|2022-04-14 07:19:40|34433|34413|34429.2|34409.2|34433.5|34413.5|34427|34407|27
1649920790000|2022-04-14 07:19:50|34433.7|34413.7|34448.5|34398.5|34462.3|34413.7|34428.4|34387.8|27
1649920800000|2022-04-14 07:20:00|34449.5|34399.5|34438.5|34418.5|34466.6|34420.4|34432.3|34393.9|34
1649920810000|2022-04-14 07:20:10|34438.3|34418.3|34437.4|34417.4|34441.8|34421.8|34434.1|34414.1|22
1649920820000|2022-04-14 07:20:20|34437.6|34417.6|34435.6|34415.6|34459.7|34418|34430.6|34395.3|33
1649920830000|2022-04-14 07:20:30|34433.7|34413.7|34439|34419|34439.6|34419.6|34433.7|34413.7|28
1649920840000|2022-04-14 07:20:40|34437.8|34417.8|34434.1|34414.1|34466.8|34419.9|34431.6|34395.5|32
1649920850000|2022-04-14 07:20:50|34436.7|34416.7|34439.9|34419.9|34440.1|34420.1|34430.6|34410.6|27
1649920860000|2022-04-14 07:21:00|34439.4|34419.4|34438|34418|34464.3|34420.9|34433.9|34397.7|32
1649920870000|2022-04-14 07:21:10|34439|34419|34439|34419|34464.8|34419.6|34436.5|34396.9|30
1649920880000|2022-04-14 07:21:20|34459.4|34396.9|34457.1|34407.1|34459.4|34422.5|34435.6|34396.9|31
1649920890000|2022-04-14 07:21:30|34442.7|34422.7|34437.5|34417.5|34465.1|34422.9|34436.5|34401.3|38
1649920900000|2022-04-14 07:21:40|34437.8|34417.8|34437.6|34417.6|34462.7|34418.8|34434.9|34397.7|32
1649920910000|2022-04-14 07:21:50|34437.5|34417.5|34454|34404|34465.9|34426.7|34433.3|34400.7|37
1649920920000|2022-04-14 07:22:00|34437.7|34417.7|34434.9|34414.9|34463.9|34419.2|34434.9|34396.6|34
1649920930000|2022-04-14 07:22:10|34434.8|34414.8|34436.8|34416.8|34451.2|34416.8|34431.5|34398.8|31
1649920940000|2022-04-14 07:22:20|34436.5|34416.5|34451.1|34401.1|34461.4|34420|34436|34398.6|21
1649920950000|2022-04-14 07:22:30|34448.1|34398.1|34435.9|34415.9|34449.6|34417|34433.3|34398.1|32
1649920960000|2022-04-14 07:22:40|34436|34416|34437|34417|34438.1|34418.1|34436|34416|27
1649920970000|2022-04-14 07:22:50|34437.2|34417.2|34436.4|34416.4|34464.2|34417.5|34434.5|34395.4|23
1649920980000|2022-04-14 07:23:00|34436.2|34416.2|34436.4|34416.4|34453.6|34417.5|34433.9|34400.2|30
1649920990000|2022-04-14 07:23:10|34436|34416|34435.3|34415.3|34437|34417|34428.5|34408.5|31
1649921000000|2022-04-14 07:23:20|34434.6|34414.6|34435.4|34415.4|34436.9|34416.9|34433.5|34413.5|24
1649921010000|2022-04-14 07:23:30|34434.7|34414.7|34434.6|34414.6|34435.4|34415.4|34431.9|34411.9|25
1649921020000|2022-04-14 07:23:40|34434.3|34414.3|34433.3|34413.3|34435.5|34415.5|34433.3|34413.3|20
1649921030000|2022-04-14 07:23:50|34434.7|34414.7|34441.9|34421.9|34442.4|34422.4|34434.7|34414.7|31
1649921040000|2022-04-14 07:24:00|34440.5|34420.5|34442.2|34422.2|34442.5|34422.5|34440.4|34420.4|25
1649921050000|2022-04-14 07:24:10|34443|34423|34446.3|34426.3|34472.5|34430.8|34441.5|34405.3|34
1649921060000|2022-04-14 07:24:20|34445.7|34425.7|34442.3|34422.3|34447.8|34427.8|34441.5|34421.5|25
1649921070000|2022-04-14 07:24:30|34442.5|34422.5|34443.2|34423.2|34443.6|34423.6|34440.6|34420.6|28
1649921080000|2022-04-14 07:24:40|34442.5|34422.5|34445.3|34425.3|34445.9|34425.9|34442.4|34422.4|22
1649921090000|2022-04-14 07:24:50|34445.2|34425.2|34440.8|34420.8|34445.2|34425.2|34440.1|34420.1|30
1649921100000|2022-04-14 07:25:00|34441.4|34421.4|34439.8|34419.8|34442.5|34422.5|34438.6|34418.6|24
1649921110000|2022-04-14 07:25:10|34440|34420|34436.3|34416.3|34440|34420|34433.8|34413.8|22
1649921120000|2022-04-14 07:25:20|34436|34416|34438.6|34418.6|34439.8|34419.8|34434|34414|20
1649921130000|2022-04-14 07:25:30|34442|34422|34441.7|34421.7|34442.1|34422.1|34438|34418|24
1649921140000|2022-04-14 07:25:40|34439.8|34419.8|34442.3|34422.3|34442.4|34422.4|34439.2|34419.2|34
1649921150000|2022-04-14 07:25:50|34442.5|34422.5|34451.7|34431.7|34451.7|34431.7|34439.9|34419.9|24
1649921160000|2022-04-14 07:26:00|34449.4|34429.4|34449|34429|34453.7|34433.7|34447.2|34427.2|29
1649921170000|2022-04-14 07:26:10|34448.4|34428.4|34443.9|34423.9|34448.4|34428.4|34443.6|34423.6|29
1649921180000|2022-04-14 07:26:20|34444.9|34424.9|34444.9|34424.9|34446.2|34426.2|34444.6|34424.6|28
1649921190000|2022-04-14 07:26:30|34445|34425|34445.7|34425.7|34445.7|34425.7|34444|34424|26
1649921200000|2022-04-14 07:26:40|34445.8|34425.8|34446.6|34426.6|34446.9|34426.9|34445.3|34425.3|16
1649921210000|2022-04-14 07:26:50|34446.3|34426.3|34447.7|34427.7|34447.7|34427.7|34445.9|34425.9|23
1649921220000|2022-04-14 07:27:00|34447|34427|34449.9|34429.9|34450.7|34430.7|34445.8|34425.8|36
1649921230000|2022-04-14 07:27:10|34451.2|34431.2|34451.3|34431.3|34451.8|34431.8|34449.9|34429.9|22
1649921240000|2022-04-14 07:27:20|34451.4|34431.4|34450.5|34430.5|34451.4|34431.4|34449.7|34429.7|23
1649921250000|2022-04-14 07:27:30|34450.7|34430.7|34455.6|34435.6|34458.2|34438.2|34450.5|34430.5|37
1649921260000|2022-04-14 07:27:40|34455.9|34435.9|34457.3|34437.3|34459.2|34439.2|34454.3|34434.3|37
1649921270000|2022-04-14 07:27:50|34456.5|34436.5|34457.8|34437.8|34459|34439|34453.2|34433.2|27
1649921280000|2022-04-14 07:28:00|34455|34435|34459|34439|34462.4|34442.4|34453|34433|36
1649921290000|2022-04-14 07:28:10|34458.9|34438.9|34458.8|34438.8|34461.4|34441.4|34453.2|34433.2|33
1649921300000|2022-04-14 07:28:20|34459.5|34439.5|34460.7|34440.7|34462|34442|34456.4|34436.4|34
1649921310000|2022-04-14 07:28:30|34460.2|34440.2|34460.6|34440.6|34461|34441|34456.4|34436.4|32
1649921320000|2022-04-14 07:28:40|34460.5|34440.5|34460.8|34440.8|34462.4|34442.4|34457.7|34437.7|31
1649921330000|2022-04-14 07:28:50|34461|34441|34465.2|34445.2|34465.2|34445.2|34459.5|34439.5|27
1649921340000|2022-04-14 07:29:00|34461.8|34441.8|34462.6|34442.6|34466.2|34446.2|34460|34440|40
1649921350000|2022-04-14 07:29:10|34463.5|34443.5|34463.4|34443.4|34466|34446|34459.1|34439.1|38
1649921360000|2022-04-14 07:29:20|34463|34443|34462.1|34442.1|34466.3|34446.3|34461.5|34441.5|34
1649921370000|2022-04-14 07:29:30|34462.8|34442.8|34462.9|34442.9|34463.1|34443.1|34462|34442|33
1649921380000|2022-04-14 07:29:40|34462.7|34442.7|34463.5|34443.5|34465.8|34445.8|34462.1|34442.1|37
1649921390000|2022-04-14 07:29:50|34463.6|34443.6|34466.7|34446.7|34467.3|34447.3|34463.5|34443.5|27
1649921400000|2022-04-14 07:30:00|34466.9|34446.9|34463.6|34443.6|34468.8|34448.8|34461.3|34441.3|34
1649921410000|2022-04-14 07:30:10|34467.2|34447.2|34467.8|34447.8|34471.5|34451.5|34463.9|34443.9|31
1649921420000|2022-04-14 07:30:20|34469|34449|34469.3|34449.3|34470.1|34450.1|34466.4|34446.4|34
1649921430000|2022-04-14 07:30:30|34468.7|34448.7|34451.1|34431.1|34469.8|34449.8|34450.2|34430.2|34
1649921440000|2022-04-14 07:30:40|34451.9|34431.9|34456|34436|34456|34436|34451.9|34431.9|34
1649921450000|2022-04-14 07:30:50|34455.4|34435.4|34458.9|34438.9|34460.4|34440.4|34455|34435|36
1649921460000|2022-04-14 07:31:00|34458.5|34438.5|34458.8|34438.8|34459.2|34439.2|34456.1|34436.1|30
1649921470000|2022-04-14 07:31:10|34458.7|34438.7|34459.8|34439.8|34461.6|34441.6|34457|34437|37
1649921480000|2022-04-14 07:31:20|34459.9|34439.9|34462.1|34442.1|34463.8|34443.8|34457.8|34437.8|38
1649921490000|2022-04-14 07:31:30|34462.8|34442.8|34462.9|34442.9|34464|34444|34459.2|34439.2|38
1649921500000|2022-04-14 07:31:40|34463.3|34443.3|34462.4|34442.4|34463.6|34443.6|34460.2|34440.2|36
1649921510000|2022-04-14 07:31:50|34462.6|34442.6|34460.1|34440.1|34463.1|34443.1|34459.8|34439.8|32
1649921520000|2022-04-14 07:32:00|34462.6|34442.6|34460.4|34440.4|34463.4|34443.4|34459.5|34439.5|37
1649921530000|2022-04-14 07:32:10|34460.8|34440.8|34463.1|34443.1|34463.7|34443.7|34456.2|34436.2|35
1649921540000|2022-04-14 07:32:20|34463.2|34443.2|34462.9|34442.9|34464.8|34444.8|34462.4|34442.4|33
1649921550000|2022-04-14 07:32:30|34463.3|34443.3|34468|34448|34468|34448|34462.5|34442.5|29
1649921560000|2022-04-14 07:32:40|34466.2|34446.2|34461.9|34441.9|34466.9|34446.9|34461.9|34441.9|31
1649921570000|2022-04-14 07:32:50|34462.7|34442.7|34458.2|34438.2|34463.5|34443.5|34458.2|34438.2|34
1649921580000|2022-04-14 07:33:00|34459.8|34439.8|34459|34439|34464.5|34444.5|34455.3|34435.3|30
1649921590000|2022-04-14 07:33:10|34459.8|34439.8|34475.9|34455.9|34497.7|34456.4|34457|34432.5|34
1649921600000|2022-04-14 07:33:20|34477.8|34457.8|34475.7|34455.7|34478.7|34458.7|34475.2|34455.2|26
1649921610000|2022-04-14 07:33:30|34475.9|34455.9|34479.9|34459.9|34480.3|34460.3|34475.7|34455.7|22
1649921620000|2022-04-14 07:33:40|34479.5|34459.5|34479.2|34459.2|34481.1|34461.1|34478.2|34458.2|24
1649921630000|2022-04-14 07:33:50|34479.7|34459.7|34475.8|34455.8|34481.1|34461.1|34475.8|34455.8|29
1649921640000|2022-04-14 07:34:00|34475.3|34455.3|34476.5|34456.5|34504|34456.5|34472.5|34437.5|27
1649921650000|2022-04-14 07:34:10|34480.3|34460.3|34479.7|34459.7|34481.5|34461.5|34477.1|34457.1|27
1649921660000|2022-04-14 07:34:20|34480.4|34460.4|34479.8|34459.8|34480.8|34460.8|34479|34459|29
1649921670000|2022-04-14 07:34:30|34477|34457|34477.7|34457.7|34480.7|34460.7|34476.9|34456.9|27
1649921680000|2022-04-14 07:34:40|34477|34457|34477.2|34457.2|34480.1|34460.1|34474.7|34454.7|24
1649921690000|2022-04-14 07:34:50|34477|34457|34485.1|34465.1|34489.1|34469.1|34477|34457|30
1649921700000|2022-04-14 07:35:00|34485|34465|34480.6|34460.6|34491.9|34471.9|34480|34460|26
1649921710000|2022-04-14 07:35:10|34482.3|34462.3|34487.4|34467.4|34487.8|34467.8|34480.7|34460.7|22
1649921720000|2022-04-14 07:35:20|34486.5|34466.5|34487.1|34467.1|34490|34470|34484.1|34464.1|25
1649921730000|2022-04-14 07:35:30|34488|34468|34488.7|34468.7|34490.8|34470.8|34486.7|34466.7|23
1649921740000|2022-04-14 07:35:40|34489.6|34469.6|34488.3|34468.3|34489.6|34469.6|34479.7|34459.7|31
1649921750000|2022-04-14 07:35:50|34488.1|34468.1|34481.7|34461.7|34488.1|34468.1|34480.6|34460.6|24
1649921760000|2022-04-14 07:36:00|34487.2|34467.2|34481.2|34461.2|34487.8|34467.8|34477.3|34457.3|26
1649921770000|2022-04-14 07:36:10|34480.9|34460.9|34485.6|34465.6|34485.6|34465.6|34480|34460|24
1649921780000|2022-04-14 07:36:20|34485.2|34465.2|34482|34462|34485.2|34465.2|34481.3|34461.3|23
1649921790000|2022-04-14 07:36:30|34481.8|34461.8|34480.6|34460.6|34483.2|34463.2|34479.8|34459.8|25
1649921800000|2022-04-14 07:36:40|34481|34461|34480.9|34460.9|34482.2|34462.2|34478.8|34458.8|30
1649921810000|2022-04-14 07:36:50|34480.5|34460.5|34479.8|34459.8|34480.8|34460.8|34479.3|34459.3|20
1649921820000|2022-04-14 07:37:00|34479.4|34459.4|34474.9|34454.9|34479.8|34459.8|34474.9|34454.9|17
1649921830000|2022-04-14 07:37:10|34475|34455|34472.2|34452.2|34476.5|34456.5|34469.2|34449.2|23
1649921840000|2022-04-14 07:37:20|34470.8|34450.8|34474.2|34454.2|34477.4|34457.4|34470.8|34450.8|25
1649921850000|2022-04-14 07:37:30|34474.4|34454.4|34471.9|34451.9|34477.1|34457.1|34469.9|34449.9|25
1649921860000|2022-04-14 07:37:40|34472.1|34452.1|34473.2|34453.2|34475.1|34455.1|34469.6|34449.6|30
1649921870000|2022-04-14 07:37:50|34472|34452|34470.5|34450.5|34473.5|34453.5|34470.3|34450.3|24
1649921880000|2022-04-14 07:38:00|34470.1|34450.1|34471.1|34451.1|34471.9|34451.9|34470.1|34450.1|18
1649921890000|2022-04-14 07:38:10|34471.3|34451.3|34476.3|34456.3|34477.7|34457.7|34469.6|34449.6|29
1649921900000|2022-04-14 07:38:20|34475.6|34455.6|34479.7|34459.7|34480.1|34460.1|34473.3|34453.3|26
1649921910000|2022-04-14 07:38:30|34480.1|34460.1|34479|34459|34480.1|34460.1|34475.8|34455.8|23
1649921920000|2022-04-14 07:38:40|34479.4|34459.4|34478.6|34458.6|34479.4|34459.4|34474.2|34454.2|29
1649921930000|2022-04-14 07:38:50|34478.9|34458.9|34476.4|34456.4|34479.1|34459.1|34475.7|34455.7|22
1649921940000|2022-04-14 07:39:00|34476.5|34456.5|34483.3|34463.3|34483.3|34463.3|34475.3|34455.3|18
1649921950000|2022-04-14 07:39:10|34477.2|34457.2|34477.6|34457.6|34479.8|34459.8|34475.5|34455.5|25
1649921960000|2022-04-14 07:39:20|34478|34458|34478.4|34458.4|34479.4|34459.4|34477.4|34457.4|22
1649921970000|2022-04-14 07:39:30|34478.5|34458.5|34477.9|34457.9|34479.3|34459.3|34477|34457|23
1649921980000|2022-04-14 07:39:40|34478|34458|34478.4|34458.4|34478.6|34458.6|34477.4|34457.4|17
1649921990000|2022-04-14 07:39:50|34478.8|34458.8|34479.3|34459.3|34479.3|34459.3|34477.4|34457.4|15
1649922000000|2022-04-14 07:40:00|34478.3|34458.3|34478.4|34458.4|34479.7|34459.7|34476.9|34456.9|16
1649922010000|2022-04-14 07:40:10|34478.7|34458.7|34477.6|34457.6|34478.8|34458.8|34476.4|34456.4|21
1649922020000|2022-04-14 07:40:20|34477.7|34457.7|34476|34456|34478.1|34458.1|34475.1|34455.1|20
1649922030000|2022-04-14 07:40:30|34476.1|34456.1|34477.4|34457.4|34478.4|34458.4|34476|34456|19
1649922040000|2022-04-14 07:40:40|34477.3|34457.3|34479.3|34459.3|34479.6|34459.6|34475.8|34455.8|22
1649922050000|2022-04-14 07:40:50|34480.5|34460.5|34478.1|34458.1|34480.5|34460.5|34476.9|34456.9|21
1649922060000|2022-04-14 07:41:00|34480.4|34460.4|34476.3|34456.3|34480.6|34460.6|34475.6|34455.6|30
1649922070000|2022-04-14 07:41:10|34477.1|34457.1|34477.3|34457.3|34477.8|34457.8|34475.4|34455.4|18
1649922080000|2022-04-14 07:41:20|34477.7|34457.7|34475.1|34455.1|34477.7|34457.7|34474.7|34454.7|15
1649922090000|2022-04-14 07:41:30|34475|34455|34475|34455|34476.8|34456.8|34472.5|34452.5|28
1649922100000|2022-04-14 07:41:40|34474.7|34454.7|34476.5|34456.5|34476.8|34456.8|34473.6|34453.6|13
1649922110000|2022-04-14 07:41:50|34476.4|34456.4|34475.4|34455.4|34476.6|34456.6|34475.4|34455.4|12
1649922120000|2022-04-14 07:42:00|34475.6|34455.6|34475.4|34455.4|34476.8|34456.8|34474.9|34454.9|21
1649922130000|2022-04-14 07:42:10|34475.6|34455.6|34479.6|34459.6|34480.9|34460.9|34475.5|34455.5|25
1649922140000|2022-04-14 07:42:20|34479.8|34459.8|34479.7|34459.7|34480.2|34460.2|34479.2|34459.2|17
1649922150000|2022-04-14 07:42:30|34480.1|34460.1|34478.5|34458.5|34480.2|34460.2|34478.3|34458.3|12
1649922160000|2022-04-14 07:42:40|34478.7|34458.7|34480.9|34460.9|34495.8|34460.9|34477.4|34445.8|22
1649922170000|2022-04-14 07:42:50|34481.3|34461.3|34479.7|34459.7|34481.3|34461.3|34478.2|34458.2|24
1649922180000|2022-04-14 07:43:00|34480.5|34460.5|34479|34459|34480.5|34460.5|34479|34459|24
1649922190000|2022-04-14 07:43:10|34479.4|34459.4|34478.6|34458.6|34479.7|34459.7|34478.6|34458.6|15
1649922200000|2022-04-14 07:43:20|34478.7|34458.7|34478.7|34458.7|34479.1|34459.1|34477.9|34457.9|17
1649922210000|2022-04-14 07:43:30|34478.4|34458.4|34479.1|34459.1|34479.1|34459.1|34478.4|34458.4|11
1649922220000|2022-04-14 07:43:40|34479.3|34459.3|34476.5|34456.5|34480.7|34460.7|34476.5|34456.5|27
1649922230000|2022-04-14 07:43:50|34476.6|34456.6|34476.3|34456.3|34477.8|34457.8|34476.1|34456.1|16
1649922240000|2022-04-14 07:44:00|34476.4|34456.4|34476.7|34456.7|34477.5|34457.5|34475.9|34455.9|18
1649922250000|2022-04-14 07:44:10|34476.5|34456.5|34473.8|34453.8|34476.5|34456.5|34471.7|34451.7|20
1649922260000|2022-04-14 07:44:20|34474|34454|34477.3|34457.3|34477.3|34457.3|34473.2|34453.2|17
1649922270000|2022-04-14 07:44:30|34476.9|34456.9|34478.1|34458.1|34478.3|34458.3|34476.7|34456.7|23
1649922280000|2022-04-14 07:44:40|34477|34457|34479.1|34459.1|34479.1|34459.1|34476.8|34456.8|17
1649922290000|2022-04-14 07:44:50|34479.3|34459.3|34481.5|34461.5|34482.4|34462.4|34479.3|34459.3|8
1649922300000|2022-04-14 07:45:00|34481.6|34461.6|34480.2|34460.2|34481.6|34461.6|34479.5|34459.5|13
1649922310000|2022-04-14 07:45:10|34480.3|34460.3|34480.4|34460.4|34481.4|34461.4|34479.2|34459.2|22
1649922320000|2022-04-14 07:45:20|34480.7|34460.7|34477|34457|34481|34461|34475.2|34455.2|25
1649922330000|2022-04-14 07:45:30|34477.3|34457.3|34478.6|34458.6|34478.6|34458.6|34477.2|34457.2|18
1649922340000|2022-04-14 07:45:40|34478.4|34458.4|34476.4|34456.4|34478.7|34458.7|34475.5|34455.5|21
1649922350000|2022-04-14 07:45:50|34475.8|34455.8|34478.6|34458.6|34478.6|34458.6|34475.7|34455.7|23
1649922360000|2022-04-14 07:46:00|34479.7|34459.7|34482|34462|34482.5|34462.5|34476.8|34456.8|19
1649922370000|2022-04-14 07:46:10|34481.7|34461.7|34480.1|34460.1|34481.7|34461.7|34479|34459|17
1649922380000|2022-04-14 07:46:20|34480.6|34460.6|34478.9|34458.9|34483.1|34463.1|34477.6|34457.6|23
1649922390000|2022-04-14 07:46:30|34478.8|34458.8|34491.2|34471.2|34494.2|34474.2|34478.7|34458.7|24
1649922400000|2022-04-14 07:46:40|34491.8|34471.8|34499.6|34479.6|34499.8|34479.8|34491.3|34471.3|26
1649922410000|2022-04-14 07:46:50|34499.9|34479.9|34498.7|34478.7|34501.3|34481.3|34498.4|34478.4|23
1649922420000|2022-04-14 07:47:00|34498.6|34478.6|34501.6|34481.6|34505.1|34485.1|34498.6|34478.6|16
1649922430000|2022-04-14 07:47:10|34503.5|34483.5|34503.8|34483.8|34503.9|34483.9|34501.8|34481.8|21
1649922440000|2022-04-14 07:47:20|34502.8|34482.8|34504.2|34484.2|34505.4|34485.4|34501.7|34481.7|25
1649922450000|2022-04-14 07:47:30|34502.6|34482.6|34508.7|34488.7|34509|34489|34502.6|34482.6|18
1649922460000|2022-04-14 07:47:40|34508.8|34488.8|34503.6|34483.6|34508.8|34488.8|34503.6|34483.6|24
1649922470000|2022-04-14 07:47:50|34503.5|34483.5|34504|34484|34504.8|34484.8|34500.2|34480.2|28
1649922480000|2022-04-14 07:48:00|34503.8|34483.8|34504.9|34484.9|34505.3|34485.3|34502.2|34482.2|26
1649922490000|2022-04-14 07:48:10|34504.3|34484.3|34504.8|34484.8|34506.7|34486.7|34502.3|34482.3|27
1649922500000|2022-04-14 07:48:20|34503.7|34483.7|34503.9|34483.9|34505.6|34485.6|34502.9|34482.9|26
1649922510000|2022-04-14 07:48:30|34502.2|34482.2|34507.7|34487.7|34507.7|34487.7|34501.8|34481.8|18
1649922520000|2022-04-14 07:48:40|34508.5|34488.5|34506.5|34486.5|34510.9|34490.9|34505.1|34485.1|29
1649922530000|2022-04-14 07:48:50|34506.1|34486.1|34506.2|34486.2|34508.3|34488.3|34505.8|34485.8|17
1649922540000|2022-04-14 07:49:00|34506.4|34486.4|34506.1|34486.1|34508.5|34488.5|34504.2|34484.2|21
1649922550000|2022-04-14 07:49:10|34506.3|34486.3|34508.1|34488.1|34508.5|34488.5|34506|34486|20
1649922560000|2022-04-14 07:49:20|34508|34488|34505.7|34485.7|34508|34488|34504.9|34484.9|18
1649922570000|2022-04-14 07:49:30|34505.4|34485.4|34504.5|34484.5|34506.3|34486.3|34502.1|34482.1|25
1649922580000|2022-04-14 07:49:40|34504|34484|34503|34483|34507.2|34487.2|34501.6|34481.6|22
1649922590000|2022-04-14 07:49:50|34503.1|34483.1|34503.1|34483.1|34504.5|34484.5|34501.8|34481.8|22
1649922600000|2022-04-14 07:50:00|34503.6|34483.6|34505.1|34485.1|34505.1|34485.1|34502|34482|27
1649922610000|2022-04-14 07:50:10|34506.2|34486.2|34505.9|34485.9|34509.3|34489.3|34505.1|34485.1|17
1649922620000|2022-04-14 07:50:20|34506.9|34486.9|34505.1|34485.1|34508.1|34488.1|34504.9|34484.9|20
1649922630000|2022-04-14 07:50:30|34505.2|34485.2|34506.8|34486.8|34506.8|34486.8|34504.2|34484.2|18
1649922640000|2022-04-14 07:50:40|34506.3|34486.3|34508.5|34488.5|34510.6|34490.6|34502.5|34482.5|26
1649922650000|2022-04-14 07:50:50|34507.7|34487.7|34507.1|34487.1|34508.3|34488.3|34506.4|34486.4|23
1649922660000|2022-04-14 07:51:00|34507.5|34487.5|34509.7|34489.7|34509.7|34489.7|34507.2|34487.2|19
1649922670000|2022-04-14 07:51:10|34509.1|34489.1|34508.9|34488.9|34510.7|34490.7|34508.1|34488.1|18
1649922680000|2022-04-14 07:51:20|34508.5|34488.5|34508.3|34488.3|34510.6|34490.6|34507.9|34487.9|25
1649922690000|2022-04-14 07:51:30|34508.5|34488.5|34510|34490|34511.4|34491.4|34508.1|34488.1|23
1649922700000|2022-04-14 07:51:40|34509.8|34489.8|34510.5|34490.5|34511.1|34491.1|34507.9|34487.9|27
1649922710000|2022-04-14 07:51:50|34510.9|34490.9|34510.2|34490.2|34511.5|34491.5|34506.6|34486.6|27
1649922720000|2022-04-14 07:52:00|34506.4|34486.4|34501.9|34481.9|34507.3|34487.3|34499.3|34479.3|31
1649922730000|2022-04-14 07:52:10|34502.1|34482.1|34502.1|34482.1|34502.9|34482.9|34501.3|34481.3|15
1649922740000|2022-04-14 07:52:20|34505.7|34485.7|34500.8|34480.8|34505.7|34485.7|34499.4|34479.4|23
1649922750000|2022-04-14 07:52:30|34500.4|34480.4|34500.6|34480.6|34502.4|34482.4|34499.8|34479.8|13
1649922760000|2022-04-14 07:52:40|34500.4|34480.4|34501.6|34481.6|34501.6|34481.6|34499.8|34479.8|11
1649922770000|2022-04-14 07:52:50|34504.6|34484.6|34505.1|34485.1|34505.1|34485.1|34500.1|34480.1|27
1649922780000|2022-04-14 07:53:00|34503|34483|34505.9|34485.9|34507.5|34487.5|34501.5|34481.5|26
1649922790000|2022-04-14 07:53:10|34507.8|34487.8|34503.6|34483.6|34508.2|34488.2|34503|34483|31
1649922800000|2022-04-14 07:53:20|34505.7|34485.7|34508.2|34488.2|34508.2|34488.2|34504.3|34484.3|24
1649922810000|2022-04-14 07:53:30|34507.9|34487.9|34507.4|34487.4|34508.9|34488.9|34506.4|34486.4|21
1649922820000|2022-04-14 07:53:40|34506.5|34486.5|34508.4|34488.4|34513.7|34493.7|34506.3|34486.3|25
1649922830000|2022-04-14 07:53:50|34511.1|34491.1|34510|34490|34513|34493|34509.9|34489.9|18
1649922840000|2022-04-14 07:54:00|34509|34489|34508.5|34488.5|34509.7|34489.7|34503.5|34483.5|26
1649922850000|2022-04-14 07:54:10|34505.2|34485.2|34510.7|34490.7|34511.1|34491.1|34505.2|34485.2|24
1649922860000|2022-04-14 07:54:20|34510.9|34490.9|34508.8|34488.8|34512.1|34492.1|34507.4|34487.4|25
1649922870000|2022-04-14 07:54:30|34509.2|34489.2|34513.8|34493.8|34513.8|34493.8|34506.9|34486.9|20
1649922880000|2022-04-14 07:54:40|34513.5|34493.5|34512.7|34492.7|34513.8|34493.8|34511|34491|26
1649922890000|2022-04-14 07:54:50|34512.8|34492.8|34506.6|34486.6|34513.2|34493.2|34506.6|34486.6|22
1649922900000|2022-04-14 07:55:00|34510.2|34490.2|34500.1|34480.1|34510.2|34490.2|34500.1|34480.1|37
1649922910000|2022-04-14 07:55:10|34500.4|34480.4|34502.7|34482.7|34503.3|34483.3|34500.4|34480.4|28
1649922920000|2022-04-14 07:55:20|34502.4|34482.4|34504.7|34484.7|34507.3|34487.3|34502.4|34482.4|26
1649922930000|2022-04-14 07:55:30|34504.1|34484.1|34502.8|34482.8|34506.7|34486.7|34502.7|34482.7|14
1649922940000|2022-04-14 07:55:40|34506.6|34486.6|34507.3|34487.3|34509.1|34489.1|34504.2|34484.2|20
1649922950000|2022-04-14 07:55:50|34507.7|34487.7|34514.6|34494.6|34515.2|34495.2|34507.7|34487.7|23
1649922960000|2022-04-14 07:56:00|34514.5|34494.5|34516.4|34496.4|34517.4|34497.4|34513.3|34493.3|31
1649922970000|2022-04-14 07:56:10|34516.6|34496.6|34515.3|34495.3|34516.7|34496.7|34514.2|34494.2|24
1649922980000|2022-04-14 07:56:20|34515.5|34495.5|34507.5|34487.5|34515.5|34495.5|34507.3|34487.3|25
1649922990000|2022-04-14 07:56:30|34507.7|34487.7|34507.7|34487.7|34509|34489|34505.4|34485.4|26
1649923000000|2022-04-14 07:56:40|34508|34488|34505|34485|34508.5|34488.5|34503.5|34483.5|22
1649923010000|2022-04-14 07:56:50|34504.4|34484.4|34507|34487|34507|34487|34503.3|34483.3|15
1649923020000|2022-04-14 07:57:00|34509|34489|34509|34489|34513.6|34493.6|34508|34488|26
1649923030000|2022-04-14 07:57:10|34507.9|34487.9|34513.8|34493.8|34513.8|34493.8|34507.9|34487.9|20
1649923040000|2022-04-14 07:57:20|34513.3|34493.3|34518.8|34498.8|34520.9|34500.9|34510|34490|28
1649923050000|2022-04-14 07:57:30|34517.1|34497.1|34512.2|34492.2|34517.1|34497.1|34508.5|34488.5|29
1649923060000|2022-04-14 07:57:40|34524.3|34504.3|34534.1|34514.1|34534.6|34514.6|34524.3|34504.3|28
1649923070000|2022-04-14 07:57:50|34533.9|34513.9|34531.7|34511.7|34534.3|34514.3|34530.3|34510.3|25
1649923080000|2022-04-14 07:58:00|34531.5|34511.5|34530.3|34510.3|34532.3|34512.3|34530.1|34510.1|21
1649923090000|2022-04-14 07:58:10|34530.8|34510.8|34528.1|34508.1|34534|34514|34527.2|34507.2|16
1649923100000|2022-04-14 07:58:20|34528|34508|34535.4|34515.4|34537.7|34517.7|34527.3|34507.3|23
1649923110000|2022-04-14 07:58:30|34530.1|34510.1|34528.8|34508.8|34531|34511|34528.8|34508.8|22
1649923120000|2022-04-14 07:58:40|34529.1|34509.1|34527.8|34507.8|34530.4|34510.4|34527.4|34507.4|19
1649923130000|2022-04-14 07:58:50|34528.5|34508.5|34527.1|34507.1|34529.1|34509.1|34525.7|34505.7|24
1649923140000|2022-04-14 07:59:00|34526.2|34506.2|34527|34507|34528.2|34508.2|34525.7|34505.7|21
1649923150000|2022-04-14 07:59:10|34527.1|34507.1|34528.1|34508.1|34528.7|34508.7|34525.4|34505.4|22
1649923160000|2022-04-14 07:59:20|34528|34508|34528.2|34508.2|34528.4|34508.4|34526.8|34506.8|23
1649923170000|2022-04-14 07:59:30|34527.6|34507.6|34524.5|34504.5|34527.7|34507.7|34524.3|34504.3|21
1649923180000|2022-04-14 07:59:40|34523.9|34503.9|34525.4|34505.4|34526.4|34506.4|34523.9|34503.9|28
1649923190000|2022-04-14 07:59:50|34525.1|34505.1|34527.4|34507.4|34527.4|34507.4|34522.9|34502.9|25
1649923200000|2022-04-14 08:00:00|34527.8|34507.8|34528|34508|34531|34511|34525.9|34505.9|33
1649923210000|2022-04-14 08:00:10|34528.2|34508.2|34530.3|34510.3|34530.9|34510.9|34528.2|34508.2|23
1649923220000|2022-04-14 08:00:20|34530.9|34510.9|34533.3|34513.3|34536.5|34516.5|34530.9|34510.9|23
1649923230000|2022-04-14 08:00:30|34533.4|34513.4|34534.4|34514.4|34535|34515|34532.4|34512.4|31
1649923240000|2022-04-14 08:00:40|34533.8|34513.8|34531|34511|34535.7|34515.7|34526.7|34506.7|30
1649923250000|2022-04-14 08:00:50|34526.5|34506.5|34529.3|34509.3|34531.1|34511.1|34526.5|34506.5|27
1649923260000|2022-04-14 08:01:00|34529|34509|34532.3|34512.3|34532.8|34512.8|34528.5|34508.5|24
1649923270000|2022-04-14 08:01:10|34532.2|34512.2|34528.8|34508.8|34532.6|34512.6|34528.3|34508.3|26
1649923280000|2022-04-14 08:01:20|34528.5|34508.5|34531.7|34511.7|34531.7|34511.7|34527.8|34507.8|22
1649923290000|2022-04-14 08:01:30|34531.9|34511.9|34528.2|34508.2|34533.4|34513.4|34527.8|34507.8|27
1649923300000|2022-04-14 08:01:40|34528.6|34508.6|34529.3|34509.3|34531.3|34511.3|34527.9|34507.9|25
1649923310000|2022-04-14 08:01:50|34529.8|34509.8|34528.7|34508.7|34530.9|34510.9|34527.4|34507.4|31
1649923320000|2022-04-14 08:02:00|34529.2|34509.2|34530.3|34510.3|34530.4|34510.4|34527.9|34507.9|29
1649923330000|2022-04-14 08:02:10|34530.5|34510.5|34532.3|34512.3|34532.5|34512.5|34527.5|34507.5|17
1649923340000|2022-04-14 08:02:20|34531.6|34511.6|34531.8|34511.8|34532.5|34512.5|34530.9|34510.9|15
1649923350000|2022-04-14 08:02:30|34531.1|34511.1|34532.6|34512.6|34532.6|34512.6|34531|34511|23
1649923360000|2022-04-14 08:02:40|34533|34513|34533.3|34513.3|34534.1|34514.1|34532.1|34512.1|18
1649923370000|2022-04-14 08:02:50|34533.6|34513.6|34533.3|34513.3|34533.8|34513.8|34532.6|34512.6|12
1649923380000|2022-04-14 08:03:00|34532.6|34512.6|34529|34509|34532.7|34512.7|34528.4|34508.4|25
1649923390000|2022-04-14 08:03:10|34528.6|34508.6|34526.3|34506.3|34529.1|34509.1|34523.4|34503.4|17
1649923400000|2022-04-14 08:03:20|34525|34505|34530.2|34510.2|34530.4|34510.4|34525|34505|18
1649923410000|2022-04-14 08:03:30|34530|34510|34537|34517|34537|34517|34527.9|34507.9|24
1649923420000|2022-04-14 08:03:40|34536.9|34516.9|34535.9|34515.9|34538.1|34518.1|34534|34514|22
1649923430000|2022-04-14 08:03:50|34535.8|34515.8|34534.9|34514.9|34537|34517|34534.6|34514.6|25
1649923440000|2022-04-14 08:04:00|34535.3|34515.3|34533.9|34513.9|34536.3|34516.3|34533.9|34513.9|24
1649923450000|2022-04-14 08:04:10|34534.9|34514.9|34539.7|34519.7|34541.9|34521.9|34534.1|34514.1|28
1649923460000|2022-04-14 08:04:20|34540.1|34520.1|34538.7|34518.7|34540.1|34520.1|34538.2|34518.2|28
1649923470000|2022-04-14 08:04:30|34538.8|34518.8|34540.4|34520.4|34542.5|34522.5|34538.5|34518.5|27
1649923480000|2022-04-14 08:04:40|34540.1|34520.1|34536.5|34516.5|34540.1|34520.1|34536.2|34516.2|15
1649923490000|2022-04-14 08:04:50|34537.2|34517.2|34538.4|34518.4|34539|34519|34537.2|34517.2|20
1649923500000|2022-04-14 08:05:00|34538.7|34518.7|34537.9|34517.9|34541.2|34521.2|34537.9|34517.9|16
1649923510000|2022-04-14 08:05:10|34538.3|34518.3|34533.1|34513.1|34538.3|34518.3|34532.4|34512.4|29
1649923520000|2022-04-14 08:05:20|34532.7|34512.7|34533.5|34513.5|34534.6|34514.6|34532.7|34512.7|21
1649923530000|2022-04-14 08:05:30|34533.6|34513.6|34537.5|34517.5|34537.5|34517.5|34532.7|34512.7|21
1649923540000|2022-04-14 08:05:40|34537.3|34517.3|34536.9|34516.9|34538.2|34518.2|34536.9|34516.9|24
1649923550000|2022-04-14 08:05:50|34537.5|34517.5|34538.6|34518.6|34538.7|34518.7|34535.9|34515.9|22
1649923560000|2022-04-14 08:06:00|34538.4|34518.4|34537.5|34517.5|34539.1|34519.1|34537.5|34517.5|20
1649923570000|2022-04-14 08:06:10|34538|34518|34536.6|34516.6|34538.8|34518.8|34536.2|34516.2|23
1649923580000|2022-04-14 08:06:20|34536.5|34516.5|34534.8|34514.8|34540|34520|34533.7|34513.7|20
1649923590000|2022-04-14 08:06:30|34534.9|34514.9|34535.8|34515.8|34537.9|34517.9|34534.9|34514.9|19
1649923600000|2022-04-14 08:06:40|34536.6|34516.6|34535|34515|34539|34519|34533.8|34513.8|16
1649923610000|2022-04-14 08:06:50|34534.6|34514.6|34534.5|34514.5|34535.4|34515.4|34533.7|34513.7|13
1649923620000|2022-04-14 08:07:00|34534.3|34514.3|34530.7|34510.7|34534.6|34514.6|34529.8|34509.8|18
1649923630000|2022-04-14 08:07:10|34530.8|34510.8|34529.2|34509.2|34531.5|34511.5|34527.9|34507.9|21
1649923640000|2022-04-14 08:07:20|34529|34509|34529.1|34509.1|34529.5|34509.5|34528.5|34508.5|14
1649923650000|2022-04-14 08:07:30|34529|34509|34528.8|34508.8|34529.2|34509.2|34528.2|34508.2|13
1649923660000|2022-04-14 08:07:40|34528.1|34508.1|34518.3|34498.3|34529.1|34509.1|34518.3|34498.3|27
1649923670000|2022-04-14 08:07:50|34518.9|34498.9|34512.7|34492.7|34520.1|34500.1|34511.5|34491.5|33
1649923680000|2022-04-14 08:08:00|34513|34493|34511.8|34491.8|34514.4|34494.4|34510.6|34490.6|28
1649923690000|2022-04-14 08:08:10|34511.9|34491.9|34511.9|34491.9|34513.4|34493.4|34510.8|34490.8|26
1649923700000|2022-04-14 08:08:20|34511.5|34491.5|34513|34493|34513.1|34493.1|34510.2|34490.2|21
1649923710000|2022-04-14 08:08:30|34512.5|34492.5|34514.1|34494.1|34514.5|34494.5|34511.5|34491.5|15
1649923720000|2022-04-14 08:08:40|34514.6|34494.6|34516.2|34496.2|34518.8|34498.8|34513.9|34493.9|24
1649923730000|2022-04-14 08:08:50|34515.5|34495.5|34515.5|34495.5|34516.9|34496.9|34513.9|34493.9|24
1649923740000|2022-04-14 08:09:00|34515.8|34495.8|34514.8|34494.8|34516.2|34496.2|34512.7|34492.7|25
1649923750000|2022-04-14 08:09:10|34514.9|34494.9|34512.9|34492.9|34515.6|34495.6|34510.1|34490.1|28
1649923760000|2022-04-14 08:09:20|34513.1|34493.1|34510.5|34490.5|34513.1|34493.1|34509.2|34489.2|26
1649923770000|2022-04-14 08:09:30|34510.8|34490.8|34512.6|34492.6|34513.4|34493.4|34510.7|34490.7|19
1649923780000|2022-04-14 08:09:40|34512.2|34492.2|34511.8|34491.8|34513.7|34493.7|34510.4|34490.4|21
1649923790000|2022-04-14 08:09:50|34511.6|34491.6|34529.4|34509.4|34547.9|34509.4|34511.6|34479.9|25
1649923800000|2022-04-14 08:10:00|34529.5|34509.5|34519.8|34499.8|34529.5|34509.5|34519|34499|33
1649923810000|2022-04-14 08:10:10|34521.2|34501.2|34519.9|34499.9|34521.8|34501.8|34519.5|34499.5|29
1649923820000|2022-04-14 08:10:20|34519.6|34499.6|34518.3|34498.3|34541.3|34504.2|34514.3|34473.4|23
1649923830000|2022-04-14 08:10:30|34518.7|34498.7|34513.2|34493.2|34518.7|34498.7|34513.2|34493.2|32
1649923840000|2022-04-14 08:10:40|34513.3|34493.3|34516.1|34496.1|34516.1|34496.1|34513.3|34493.3|27
1649923850000|2022-04-14 08:10:50|34516.3|34496.3|34513.3|34493.3|34516.3|34496.3|34513.3|34493.3|23
1649923860000|2022-04-14 08:11:00|34513.4|34493.4|34522.9|34472.9|34528.6|34494.9|34513.3|34472.9|19
1649923870000|2022-04-14 08:11:10|34535.5|34467.9|34510.5|34490.5|34535.5|34492|34509.9|34467.9|27
1649923880000|2022-04-14 08:11:20|34510.7|34490.7|34512|34492|34512.3|34492.3|34510.1|34490.1|29
1649923890000|2022-04-14 08:11:30|34511.7|34491.7|34516.3|34496.3|34516.5|34496.5|34511.7|34491.7|20
1649923900000|2022-04-14 08:11:40|34515.7|34495.7|34516.3|34496.3|34539|34497.6|34515.7|34476.3|21
1649923910000|2022-04-14 08:11:50|34516.7|34496.7|34514.1|34494.1|34516.7|34496.7|34513.8|34493.8|26
1649923920000|2022-04-14 08:12:00|34514.7|34494.7|34518.2|34498.2|34518.9|34498.9|34514.7|34494.7|22
1649923930000|2022-04-14 08:12:10|34518.5|34498.5|34521.4|34501.4|34522|34502|34518|34498|28
1649923940000|2022-04-14 08:12:20|34521.2|34501.2|34519.4|34499.4|34522.2|34502.2|34518.9|34498.9|24
1649923950000|2022-04-14 08:12:30|34518.9|34498.9|34520.5|34500.5|34520.5|34500.5|34518.8|34498.8|14
1649923960000|2022-04-14 08:12:40|34520.1|34500.1|34522|34502|34522|34502|34518|34498|18
1649923970000|2022-04-14 08:12:50|34520.2|34500.2|34517.7|34497.7|34520.2|34500.2|34516.7|34496.7|19
1649923980000|2022-04-14 08:13:00|34517.2|34497.2|34517.7|34497.7|34518.6|34498.6|34516.1|34496.1|21
1649923990000|2022-04-14 08:13:10|34517.8|34497.8|34518.1|34498.1|34518.4|34498.4|34517.7|34497.7|8
1649924000000|2022-04-14 08:13:20|34517.7|34497.7|34518.2|34498.2|34518.2|34498.2|34516.7|34496.7|15
1649924010000|2022-04-14 08:13:30|34518|34498|34522|34502|34524.5|34504.5|34518|34498|13
1649924020000|2022-04-14 08:13:40|34519.8|34499.8|34522.7|34502.7|34524|34504|34519.2|34499.2|20
1649924030000|2022-04-14 08:13:50|34522.8|34502.8|34523.5|34503.5|34524.1|34504.1|34522|34502|18
1649924040000|2022-04-14 08:14:00|34523.6|34503.6|34517.8|34497.8|34523.6|34503.6|34517.8|34497.8|22
1649924050000|2022-04-14 08:14:10|34518.1|34498.1|34517.8|34497.8|34521.3|34501.3|34517.5|34497.5|25
1649924060000|2022-04-14 08:14:20|34518.2|34498.2|34520.2|34500.2|34522|34502|34516.3|34496.3|25
1649924070000|2022-04-14 08:14:30|34520.4|34500.4|34520.9|34500.9|34521.3|34501.3|34520|34500|15
1649924080000|2022-04-14 08:14:40|34521|34501|34520.1|34500.1|34521.7|34501.7|34520.1|34500.1|15
1649924090000|2022-04-14 08:14:50|34520|34500|34520.8|34500.8|34522.3|34502.3|34519.4|34499.4|14
1649924100000|2022-04-14 08:15:00|34519.8|34499.8|34524.3|34504.3|34525|34505|34519.7|34499.7|21
1649924110000|2022-04-14 08:15:10|34523.5|34503.5|34518.9|34498.9|34523.5|34503.5|34518.2|34498.2|22
1649924120000|2022-04-14 08:15:20|34519.4|34499.4|34520.1|34500.1|34521.2|34501.2|34518.1|34498.1|23
1649924130000|2022-04-14 08:15:30|34520.4|34500.4|34517.1|34497.1|34520.4|34500.4|34514.4|34494.4|22
1649924140000|2022-04-14 08:15:40|34517.3|34497.3|34519.5|34499.5|34520.7|34500.7|34517.3|34497.3|21
1649924150000|2022-04-14 08:15:50|34519.9|34499.9|34520.6|34500.6|34520.6|34500.6|34519.5|34499.5|18
1649924160000|2022-04-14 08:16:00|34517.2|34497.2|34519.2|34499.2|34520.9|34500.9|34517.2|34497.2|20
1649924170000|2022-04-14 08:16:10|34519.1|34499.1|34514.2|34494.2|34519.1|34499.1|34514|34494|24
1649924180000|2022-04-14 08:16:20|34518.7|34498.7|34517.3|34497.3|34519.2|34499.2|34515.9|34495.9|20
1649924190000|2022-04-14 08:16:30|34517.5|34497.5|34518.1|34498.1|34519|34499|34516.3|34496.3|17
1649924200000|2022-04-14 08:16:40|34518.3|34498.3|34519.4|34499.4|34521.2|34501.2|34517.7|34497.7|20
1649924210000|2022-04-14 08:16:50|34519.3|34499.3|34520|34500|34520|34500|34518.7|34498.7|21
1649924220000|2022-04-14 08:17:00|34520.5|34500.5|34525.6|34505.6|34525.8|34505.8|34518.1|34498.1|24
1649924230000|2022-04-14 08:17:10|34525.3|34505.3|34522.5|34502.5|34525.3|34505.3|34520.7|34500.7|25
1649924240000|2022-04-14 08:17:20|34521.9|34501.9|34519.8|34499.8|34522.4|34502.4|34518.8|34498.8|18
1649924250000|2022-04-14 08:17:30|34519.5|34499.5|34521.4|34501.4|34521.4|34501.4|34519.4|34499.4|15
1649924260000|2022-04-14 08:17:40|34521.1|34501.1|34520.6|34500.6|34522.3|34502.3|34520.5|34500.5|14
1649924270000|2022-04-14 08:17:50|34520.4|34500.4|34521.6|34501.6|34522.1|34502.1|34519.9|34499.9|15
1649924280000|2022-04-14 08:18:00|34520.7|34500.7|34520|34500|34522.4|34502.4|34519.5|34499.5|21
1649924290000|2022-04-14 08:18:10|34518.7|34498.7|34519.7|34499.7|34521.5|34501.5|34518.6|34498.6|16
1649924300000|2022-04-14 08:18:20|34520.6|34500.6|34521.6|34501.6|34522.8|34502.8|34519.5|34499.5|13
1649924310000|2022-04-14 08:18:30|34523|34503|34525.9|34505.9|34525.9|34505.9|34521.2|34501.2|21
1649924320000|2022-04-14 08:18:40|34525.6|34505.6|34525.8|34505.8|34530|34510|34523.4|34503.4|28
1649924330000|2022-04-14 08:18:50|34527.5|34507.5|34529.6|34509.6|34529.6|34509.6|34525.1|34505.1|21
1649924340000|2022-04-14 08:19:00|34528.8|34508.8|34526.5|34506.5|34529.8|34509.8|34526.4|34506.4|19
1649924350000|2022-04-14 08:19:10|34526.6|34506.6|34525.2|34505.2|34528.9|34508.9|34525.2|34505.2|22
1649924360000|2022-04-14 08:19:20|34525|34505|34528.8|34508.8|34529.5|34509.5|34524.6|34504.6|19
1649924370000|2022-04-14 08:19:30|34528.4|34508.4|34530|34510|34530.5|34510.5|34524.9|34504.9|22
1649924380000|2022-04-14 08:19:40|34529.7|34509.7|34529.4|34509.4|34530|34510|34528.6|34508.6|10
1649924390000|2022-04-14 08:19:50|34528.7|34508.7|34529.4|34509.4|34529.8|34509.8|34528.7|34508.7|11
1649924400000|2022-04-14 08:20:00|34529.9|34509.9|34522.6|34502.6|34529.9|34509.9|34522.6|34502.6|29
1649924410000|2022-04-14 08:20:10|34521.3|34501.3|34523.1|34503.1|34523.4|34503.4|34520.3|34500.3|28
1649924420000|2022-04-14 08:20:20|34522.9|34502.9|34522.8|34502.8|34524|34504|34522.4|34502.4|15
1649924430000|2022-04-14 08:20:30|34523|34503|34525.7|34505.7|34526.1|34506.1|34523|34503|15
1649924440000|2022-04-14 08:20:40|34525.2|34505.2|34528.5|34508.5|34528.5|34508.5|34525.2|34505.2|14
1649924450000|2022-04-14 08:20:50|34528.3|34508.3|34531.5|34511.5|34531.5|34511.5|34528.3|34508.3|16
1649924460000|2022-04-14 08:21:00|34531.7|34511.7|34531.8|34511.8|34532.3|34512.3|34530.5|34510.5|21
1649924470000|2022-04-14 08:21:10|34531.2|34511.2|34531.8|34511.8|34532.4|34512.4|34530.4|34510.4|23
1649924480000|2022-04-14 08:21:20|34531.9|34511.9|34531.1|34511.1|34532|34512|34530|34510|14
1649924490000|2022-04-14 08:21:30|34530.5|34510.5|34527.2|34507.2|34531.1|34511.1|34527.2|34507.2|24
1649924500000|2022-04-14 08:21:40|34528.2|34508.2|34529.5|34509.5|34530.5|34510.5|34527.9|34507.9|17
1649924510000|2022-04-14 08:21:50|34529.1|34509.1|34530.6|34510.6|34531.4|34511.4|34529.1|34509.1|16
1649924520000|2022-04-14 08:22:00|34531.1|34511.1|34527.3|34507.3|34531.1|34511.1|34527.3|34507.3|14
1649924530000|2022-04-14 08:22:10|34527.1|34507.1|34528.6|34508.6|34528.7|34508.7|34526.1|34506.1|12
1649924540000|2022-04-14 08:22:20|34528.8|34508.8|34526.7|34506.7|34528.9|34508.9|34526.7|34506.7|10
1649924550000|2022-04-14 08:22:30|34527.2|34507.2|34526.9|34506.9|34527.2|34507.2|34525.9|34505.9|16
1649924560000|2022-04-14 08:22:40|34527|34507|34527|34507|34528.4|34508.4|34526|34506|11
1649924570000|2022-04-14 08:22:50|34527.3|34507.3|34527.7|34507.7|34529.2|34509.2|34527.3|34507.3|13
1649924580000|2022-04-14 08:23:00|34528.1|34508.1|34525.3|34505.3|34528.1|34508.1|34524.8|34504.8|17
1649924590000|2022-04-14 08:23:10|34525.4|34505.4|34526.6|34506.6|34533|34513|34525.3|34505.3|17
1649924600000|2022-04-14 08:23:20|34528.6|34508.6|34526.7|34506.7|34531.3|34511.3|34526.3|34506.3|22
1649924610000|2022-04-14 08:23:30|34526.4|34506.4|34526.7|34506.7|34527.3|34507.3|34523.9|34503.9|17
1649924620000|2022-04-14 08:23:40|34526.9|34506.9|34526.4|34506.4|34527.2|34507.2|34525.5|34505.5|15
1649924630000|2022-04-14 08:23:50|34526.5|34506.5|34526.5|34506.5|34526.9|34506.9|34526.1|34506.1|10
1649924640000|2022-04-14 08:24:00|34526.4|34506.4|34526.4|34506.4|34528.2|34508.2|34524.5|34504.5|21
1649924650000|2022-04-14 08:24:10|34526.2|34506.2|34527.1|34507.1|34528.3|34508.3|34525.8|34505.8|20
1649924660000|2022-04-14 08:24:20|34526.9|34506.9|34526.9|34506.9|34528.2|34508.2|34526.2|34506.2|20
1649924670000|2022-04-14 08:24:30|34526.8|34506.8|34526.1|34506.1|34528|34508|34525.8|34505.8|22
1649924680000|2022-04-14 08:24:40|34526.6|34506.6|34526.7|34506.7|34527.2|34507.2|34525.4|34505.4|10
1649924690000|2022-04-14 08:24:50|34527.3|34507.3|34526.2|34506.2|34527.4|34507.4|34525.8|34505.8|19
1649924700000|2022-04-14 08:25:00|34526.6|34506.6|34523.8|34503.8|34529.3|34509.3|34523.7|34503.7|25
1649924710000|2022-04-14 08:25:10|34524.1|34504.1|34527.4|34507.4|34527.4|34507.4|34524.1|34504.1|17
1649924720000|2022-04-14 08:25:20|34527.2|34507.2|34528|34508|34528|34508|34526.6|34506.6|8
1649924730000|2022-04-14 08:25:30|34528.3|34508.3|34533.7|34513.7|34536|34516|34528.2|34508.2|24
1649924740000|2022-04-14 08:25:40|34534.2|34514.2|34532.2|34512.2|34535.5|34515.5|34531.1|34511.1|24
1649924750000|2022-04-14 08:25:50|34531.6|34511.6|34534.2|34514.2|34536.5|34516.5|34531.4|34511.4|27
1649924760000|2022-04-14 08:26:00|34534.5|34514.5|34532.5|34512.5|34534.5|34514.5|34531.7|34511.7|26
1649924770000|2022-04-14 08:26:10|34532.3|34512.3|34533.5|34513.5|34534|34514|34529.8|34509.8|31
1649924780000|2022-04-14 08:26:20|34533.3|34513.3|34532.9|34512.9|34534.5|34514.5|34532.4|34512.4|24
1649924790000|2022-04-14 08:26:30|34532.4|34512.4|34534.8|34514.8|34534.8|34514.8|34531.9|34511.9|28
1649924800000|2022-04-14 08:26:40|34535|34515|34533.3|34513.3|34536.7|34516.7|34533.3|34513.3|20
1649924810000|2022-04-14 08:26:50|34533.4|34513.4|34523.4|34503.4|34538|34518|34523.4|34503.4|30
1649924820000|2022-04-14 08:27:00|34524.1|34504.1|34527.8|34507.8|34528.5|34508.5|34523.9|34503.9|26
1649924830000|2022-04-14 08:27:10|34527.9|34507.9|34525.9|34505.9|34528.8|34508.8|34525.6|34505.6|20
1649924840000|2022-04-14 08:27:20|34526.1|34506.1|34526.5|34506.5|34527.7|34507.7|34524.5|34504.5|25
1649924850000|2022-04-14 08:27:30|34526.4|34506.4|34528.5|34508.5|34528.5|34508.5|34521.8|34501.8|22
1649924860000|2022-04-14 08:27:40|34528|34508|34525.9|34505.9|34528.3|34508.3|34521.7|34501.7|28
1649924870000|2022-04-14 08:27:50|34524.2|34504.2|34529.2|34509.2|34531.7|34511.7|34523.8|34503.8|32
1649924880000|2022-04-14 08:28:00|34529.5|34509.5|34530|34510|34535.2|34515.2|34528.8|34508.8|26
1649924890000|2022-04-14 08:28:10|34529.6|34509.6|34534.5|34514.5|34535|34515|34529.6|34509.6|31
1649924900000|2022-04-14 08:28:20|34534.7|34514.7|34535.8|34515.8|34536.5|34516.5|34532.9|34512.9|28
1649924910000|2022-04-14 08:28:30|34535.7|34515.7|34534.3|34514.3|34535.7|34515.7|34532.9|34512.9|25
1649924920000|2022-04-14 08:28:40|34534.6|34514.6|34534.2|34514.2|34534.6|34514.6|34532.4|34512.4|16
1649924930000|2022-04-14 08:28:50|34534.1|34514.1|34534.8|34514.8|34536.6|34516.6|34533.6|34513.6|12
1649924940000|2022-04-14 08:29:00|34534.9|34514.9|34529.8|34509.8|34534.9|34514.9|34527.9|34507.9|28
1649924950000|2022-04-14 08:29:10|34530|34510|34527|34507|34531.2|34511.2|34526.4|34506.4|27
1649924960000|2022-04-14 08:29:20|34527.7|34507.7|34533|34513|34533.6|34513.6|34527.3|34507.3|26
1649924970000|2022-04-14 08:29:30|34533.3|34513.3|34533.6|34513.6|34535.3|34515.3|34531.5|34511.5|30
1649924980000|2022-04-14 08:29:40|34533.8|34513.8|34530.7|34510.7|34534.3|34514.3|34529.4|34509.4|31
1649924990000|2022-04-14 08:29:50|34532.2|34512.2|34532.1|34512.1|34532.6|34512.6|34530.8|34510.8|26
1649925000000|2022-04-14 08:30:00|34530.2|34510.2|34533.5|34513.5|34557.5|34515|34530.2|34492.8|28
1649925010000|2022-04-14 08:30:10|34533|34513|34533.9|34513.9|34533.9|34513.9|34532.8|34512.8|19
1649925020000|2022-04-14 08:30:20|34533.8|34513.8|34537.5|34517.5|34538.8|34518.8|34532.9|34512.9|24
1649925030000|2022-04-14 08:30:30|34537.6|34517.6|34538.1|34518.1|34562|34518.5|34537.1|34489|20
1649925040000|2022-04-14 08:30:40|34538.2|34518.2|34535.1|34515.1|34538.4|34518.4|34535.1|34515.1|24
1649925050000|2022-04-14 08:30:50|34535.3|34515.3|34535.5|34515.5|34536.6|34516.6|34534.9|34514.9|17
1649925060000|2022-04-14 08:31:00|34535.6|34515.6|34535.7|34515.7|34536.2|34516.2|34534.7|34514.7|15
1649925070000|2022-04-14 08:31:10|34535.6|34515.6|34536.1|34516.1|34536.2|34516.2|34535.6|34515.6|8
1649925080000|2022-04-14 08:31:20|34536.3|34516.3|34535|34515|34536.3|34516.3|34534.8|34514.8|12
1649925090000|2022-04-14 08:31:30|34534.5|34514.5|34531|34511|34534.5|34514.5|34530.2|34510.2|24
1649925100000|2022-04-14 08:31:40|34530.4|34510.4|34529.4|34509.4|34530.8|34510.8|34529|34509|23
1649925110000|2022-04-14 08:31:50|34529.3|34509.3|34526.9|34506.9|34529.3|34509.3|34526.8|34506.8|18
1649925120000|2022-04-14 08:32:00|34526.7|34506.7|34528.6|34508.6|34528.8|34508.8|34526.7|34506.7|21
1649925130000|2022-04-14 08:32:10|34528.5|34508.5|34526.1|34506.1|34528.5|34508.5|34526|34506|12
1649925140000|2022-04-14 08:32:20|34526|34506|34525.9|34505.9|34526.3|34506.3|34524.6|34504.6|19
1649925150000|2022-04-14 08:32:30|34525.8|34505.8|34527.3|34507.3|34528|34508|34525.8|34505.8|12
1649925160000|2022-04-14 08:32:40|34527.5|34507.5|34526.9|34506.9|34527.5|34507.5|34526.5|34506.5|16
1649925170000|2022-04-14 08:32:50|34526.8|34506.8|34528|34508|34528.4|34508.4|34526.8|34506.8|15
1649925180000|2022-04-14 08:33:00|34528.2|34508.2|34527.3|34507.3|34528.2|34508.2|34527.3|34507.3|12
1649925190000|2022-04-14 08:33:10|34527.1|34507.1|34528.9|34508.9|34529|34509|34527.1|34507.1|16
1649925200000|2022-04-14 08:33:20|34528.6|34508.6|34529.1|34509.1|34529.3|34509.3|34528.6|34508.6|6
1649925210000|2022-04-14 08:33:30|34529.4|34509.4|34529.8|34509.8|34529.9|34509.9|34529.4|34509.4|8
1649925220000|2022-04-14 08:33:40|34529.6|34509.6|34534.1|34514.1|34534.2|34514.2|34529.6|34509.6|18
1649925230000|2022-04-14 08:33:50|34534.2|34514.2|34534.6|34514.6|34535|34515|34534.2|34514.2|12
1649925240000|2022-04-14 08:34:00|34534.1|34514.1|34529.2|34509.2|34534.3|34514.3|34529.2|34509.2|21
1649925250000|2022-04-14 08:34:10|34529.1|34509.1|34529.6|34509.6|34530.2|34510.2|34528.6|34508.6|13
1649925260000|2022-04-14 08:34:20|34529.5|34509.5|34529|34509|34529.5|34509.5|34528.8|34508.8|11
1649925270000|2022-04-14 08:34:30|34528.8|34508.8|34531.3|34511.3|34533|34513|34528.8|34508.8|15
1649925280000|2022-04-14 08:34:40|34531.4|34511.4|34531.6|34511.6|34531.6|34511.6|34530.8|34510.8|11
1649925290000|2022-04-14 08:34:50|34531.7|34511.7|34531.6|34511.6|34531.8|34511.8|34531|34511|8
1649925300000|2022-04-14 08:35:00|34531.1|34511.1|34531.1|34511.1|34531.7|34511.7|34531.1|34511.1|8
1649925310000|2022-04-14 08:35:10|34531|34511|34533.9|34513.9|34535|34515|34531|34511|22
1649925320000|2022-04-14 08:35:20|34533.1|34513.1|34532.4|34512.4|34533.1|34513.1|34531.7|34511.7|20
1649925330000|2022-04-14 08:35:30|34532.3|34512.3|34533.1|34513.1|34533.4|34513.4|34530.7|34510.7|13
1649925340000|2022-04-14 08:35:40|34533.7|34513.7|34533.6|34513.6|34535.7|34515.7|34533.4|34513.4|19
1649925350000|2022-04-14 08:35:50|34533.5|34513.5|34531.9|34511.9|34533.8|34513.8|34531.6|34511.6|20
1649925360000|2022-04-14 08:36:00|34532.3|34512.3|34532.5|34512.5|34532.9|34512.9|34531.7|34511.7|20
1649925370000|2022-04-14 08:36:10|34532.4|34512.4|34531.1|34511.1|34532.4|34512.4|34531|34511|14
1649925380000|2022-04-14 08:36:20|34530.9|34510.9|34530.8|34510.8|34531.4|34511.4|34530.5|34510.5|19
1649925390000|2022-04-14 08:36:30|34530.7|34510.7|34529.6|34509.6|34531.1|34511.1|34529.6|34509.6|15
1649925400000|2022-04-14 08:36:40|34529.7|34509.7|34526.9|34506.9|34529.8|34509.8|34526.9|34506.9|20
1649925410000|2022-04-14 08:36:50|34527.4|34507.4|34528.1|34508.1|34528.1|34508.1|34527.3|34507.3|14
1649925420000|2022-04-14 08:37:00|34528.5|34508.5|34526.5|34506.5|34528.6|34508.6|34524.6|34504.6|17
1649925430000|2022-04-14 08:37:10|34526.7|34506.7|34524.7|34504.7|34526.7|34506.7|34524.7|34504.7|12
1649925440000|2022-04-14 08:37:20|34525.3|34505.3|34525.7|34505.7|34526.5|34506.5|34524.6|34504.6|19
1649925450000|2022-04-14 08:37:30|34526.5|34506.5|34521|34501|34526.6|34506.6|34519.8|34499.8|18
1649925460000|2022-04-14 08:37:40|34521.6|34501.6|34521.8|34501.8|34523.1|34503.1|34520.8|34500.8|14
1649925470000|2022-04-14 08:37:50|34522.2|34502.2|34521|34501|34523.3|34503.3|34520.3|34500.3|17
1649925480000|2022-04-14 08:38:00|34521.6|34501.6|34518.8|34498.8|34522.1|34502.1|34517.9|34497.9|23
1649925490000|2022-04-14 08:38:10|34518.9|34498.9|34521.7|34501.7|34521.8|34501.8|34518|34498|15
1649925500000|2022-04-14 08:38:20|34521.8|34501.8|34521.1|34501.1|34522.1|34502.1|34520.9|34500.9|15
1649925510000|2022-04-14 08:38:30|34521.3|34501.3|34520.9|34500.9|34521.9|34501.9|34520.8|34500.8|18
1649925520000|2022-04-14 08:38:40|34520.6|34500.6|34523.6|34503.6|34524|34504|34520.3|34500.3|14
1649925530000|2022-04-14 08:38:50|34523|34503|34521.5|34501.5|34523.6|34503.6|34521.5|34501.5|12
1649925540000|2022-04-14 08:39:00|34521.8|34501.8|34523.1|34503.1|34523.9|34503.9|34521.6|34501.6|14
1649925550000|2022-04-14 08:39:10|34522.7|34502.7|34522.7|34502.7|34523.5|34503.5|34522.1|34502.1|15
1649925560000|2022-04-14 08:39:20|34522.9|34502.9|34520.5|34500.5|34522.9|34502.9|34519.3|34499.3|22
1649925570000|2022-04-14 08:39:30|34522.7|34502.7|34519.5|34499.5|34522.7|34502.7|34518.2|34498.2|19
1649925580000|2022-04-14 08:39:40|34520.1|34500.1|34519.5|34499.5|34520.1|34500.1|34518.5|34498.5|19
1649925590000|2022-04-14 08:39:50|34519.6|34499.6|34518.3|34498.3|34519.9|34499.9|34518.3|34498.3|17
1649925600000|2022-04-14 08:40:00|34518.5|34498.5|34514.5|34494.5|34519.9|34499.9|34514.5|34494.5|21
1649925610000|2022-04-14 08:40:10|34515.2|34495.2|34514.7|34494.7|34516.2|34496.2|34514.4|34494.4|25
1649925620000|2022-04-14 08:40:20|34515|34495|34517.5|34497.5|34517.5|34497.5|34514.2|34494.2|24
1649925630000|2022-04-14 08:40:30|34518.5|34498.5|34520.1|34500.1|34520.9|34500.9|34517.2|34497.2|24
1649925640000|2022-04-14 08:40:40|34520|34500|34525.3|34505.3|34525.9|34505.9|34519.6|34499.6|29
1649925650000|2022-04-14 08:40:50|34525.8|34505.8|34518.6|34498.6|34525.8|34505.8|34518.6|34498.6|21
1649925660000|2022-04-14 08:41:00|34518.1|34498.1|34515.9|34495.9|34519.4|34499.4|34513.6|34493.6|26
1649925670000|2022-04-14 08:41:10|34515.8|34495.8|34516.1|34496.1|34516.9|34496.9|34515|34495|23
1649925680000|2022-04-14 08:41:20|34516.2|34496.2|34515.9|34495.9|34516.2|34496.2|34515.2|34495.2|16
1649925690000|2022-04-14 08:41:30|34516|34496|34514.2|34494.2|34518.5|34498.5|34514.2|34494.2|18
1649925700000|2022-04-14 08:41:40|34516.3|34496.3|34516|34496|34518.1|34498.1|34514.3|34494.3|24
1649925710000|2022-04-14 08:41:50|34516.2|34496.2|34517.1|34497.1|34519.2|34499.2|34511.8|34491.8|25
1649925720000|2022-04-14 08:42:00|34516.1|34496.1|34512.9|34492.9|34538.2|34496.1|34511.3|34474.7|21
1649925730000|2022-04-14 08:42:10|34512.5|34492.5|34513.5|34493.5|34515.8|34495.8|34511.3|34491.3|26
1649925740000|2022-04-14 08:42:20|34513.9|34493.9|34510.5|34490.5|34513.9|34493.9|34509.7|34489.7|18
1649925750000|2022-04-14 08:42:30|34510.8|34490.8|34509|34489|34511.4|34491.4|34508.8|34488.8|26
1649925760000|2022-04-14 08:42:40|34508.8|34488.8|34511|34491|34511.2|34491.2|34508.8|34488.8|22
1649925770000|2022-04-14 08:42:50|34510.7|34490.7|34510.8|34490.8|34511.4|34491.4|34509.3|34489.3|17
1649925780000|2022-04-14 08:43:00|34511.3|34491.3|34508.7|34488.7|34511.6|34491.6|34508.5|34488.5|18
1649925790000|2022-04-14 08:43:10|34508.6|34488.6|34506.8|34486.8|34512.6|34492.6|34506.6|34486.6|26
1649925800000|2022-04-14 08:43:20|34506.3|34486.3|34506.4|34486.4|34509.5|34489.5|34503.9|34483.9|25
1649925810000|2022-04-14 08:43:30|34506.7|34486.7|34508.3|34488.3|34509.6|34489.6|34505.6|34485.6|26
1649925820000|2022-04-14 08:43:40|34507.9|34487.9|34503.7|34483.7|34508|34488|34503.5|34483.5|31
1649925830000|2022-04-14 08:43:50|34503.5|34483.5|34505.2|34485.2|34505.9|34485.9|34503.5|34483.5|19
1649925840000|2022-04-14 08:44:00|34504.9|34484.9|34504|34484|34506.9|34486.9|34499.1|34479.1|27
1649925850000|2022-04-14 08:44:10|34504.1|34484.1|34504.5|34484.5|34504.7|34484.7|34503|34483|15
1649925860000|2022-04-14 08:44:20|34504.2|34484.2|34506.7|34486.7|34506.7|34486.7|34502.7|34482.7|16
1649925870000|2022-04-14 08:44:30|34507.9|34487.9|34506.3|34486.3|34507.9|34487.9|34504.5|34484.5|28
1649925880000|2022-04-14 08:44:40|34506.5|34486.5|34504.7|34484.7|34506.5|34486.5|34503|34483|15
1649925890000|2022-04-14 08:44:50|34504.6|34484.6|34505.4|34485.4|34505.9|34485.9|34504.6|34484.6|17
1649925900000|2022-04-14 08:45:00|34506.4|34486.4|34508.8|34488.8|34509.2|34489.2|34505.5|34485.5|22
1649925910000|2022-04-14 08:45:10|34508.5|34488.5|34506.7|34486.7|34509.3|34489.3|34505.3|34485.3|26
1649925920000|2022-04-14 08:45:20|34506.6|34486.6|34506.2|34486.2|34506.7|34486.7|34504.6|34484.6|23
1649925930000|2022-04-14 08:45:30|34506.3|34486.3|34508.7|34488.7|34510.4|34490.4|34506.3|34486.3|27
1649925940000|2022-04-14 08:45:40|34509.2|34489.2|34508|34488|34509.3|34489.3|34507.3|34487.3|19
1649925950000|2022-04-14 08:45:50|34509.3|34489.3|34506.8|34486.8|34509.8|34489.8|34505.7|34485.7|12
1649925960000|2022-04-14 08:46:00|34507.9|34487.9|34508.9|34488.9|34509.4|34489.4|34507.5|34487.5|11
1649925970000|2022-04-14 08:46:10|34508.2|34488.2|34506.1|34486.1|34510.6|34490.6|34506|34486|14
1649925980000|2022-04-14 08:46:20|34506.8|34486.8|34508.1|34488.1|34508.1|34488.1|34505.8|34485.8|19
1649925990000|2022-04-14 08:46:30|34507.7|34487.7|34507|34487|34508.1|34488.1|34507|34487|13
1649926000000|2022-04-14 08:46:40|34507.6|34487.6|34514.5|34494.5|34514.5|34494.5|34507.6|34487.6|23
1649926010000|2022-04-14 08:46:50|34513.4|34493.4|34512.9|34492.9|34514|34494|34512.4|34492.4|18
1649926020000|2022-04-14 08:47:00|34513.3|34493.3|34512.7|34492.7|34513.6|34493.6|34512.1|34492.1|15
1649926030000|2022-04-14 08:47:10|34512.2|34492.2|34511.5|34491.5|34512.6|34492.6|34508.7|34488.7|15
1649926040000|2022-04-14 08:47:20|34513|34493|34508.3|34488.3|34513.1|34493.1|34505.4|34485.4|23
1649926050000|2022-04-14 08:47:30|34509.2|34489.2|34505|34485|34510.8|34490.8|34504.7|34484.7|12
1649926060000|2022-04-14 08:47:40|34508.5|34488.5|34507.6|34487.6|34511.2|34491.2|34506.8|34486.8|16
1649926070000|2022-04-14 08:47:50|34506.9|34486.9|34507.3|34487.3|34507.9|34487.9|34506.2|34486.2|20
1649926080000|2022-04-14 08:48:00|34508.4|34488.4|34505|34485|34508.5|34488.5|34505|34485|24
1649926090000|2022-04-14 08:48:10|34506.1|34486.1|34506|34486|34508|34488|34505.5|34485.5|20
1649926100000|2022-04-14 08:48:20|34505.6|34485.6|34504.4|34484.4|34506.5|34486.5|34504.2|34484.2|16
1649926110000|2022-04-14 08:48:30|34504.6|34484.6|34506.1|34486.1|34506.1|34486.1|34503.3|34483.3|14
1649926120000|2022-04-14 08:48:40|34505.8|34485.8|34506.6|34486.6|34509.1|34489.1|34505.5|34485.5|22
1649926130000|2022-04-14 08:48:50|34506.2|34486.2|34508.3|34488.3|34508.8|34488.8|34505.1|34485.1|20
1649926140000|2022-04-14 08:49:00|34509.6|34489.6|34509.1|34489.1|34510.2|34490.2|34508.5|34488.5|18
1649926150000|2022-04-14 08:49:10|34509.7|34489.7|34509.9|34489.9|34510.5|34490.5|34507|34487|26
1649926160000|2022-04-14 08:49:20|34510.4|34490.4|34510.4|34490.4|34511.8|34491.8|34509.2|34489.2|19
1649926170000|2022-04-14 08:49:30|34512.1|34492.1|34507.2|34487.2|34512.8|34492.8|34507.2|34487.2|22
1649926180000|2022-04-14 08:49:40|34508.3|34488.3|34510.7|34490.7|34511.5|34491.5|34506.9|34486.9|21
1649926190000|2022-04-14 08:49:50|34510.9|34490.9|34511.6|34491.6|34511.9|34491.9|34507.4|34487.4|16
1649926200000|2022-04-14 08:50:00|34511.9|34491.9|34509.6|34489.6|34512.9|34492.9|34509.6|34489.6|19
1649926210000|2022-04-14 08:50:10|34509.5|34489.5|34505.6|34485.6|34510.2|34490.2|34503|34483|20
1649926220000|2022-04-14 08:50:20|34505.9|34485.9|34506.4|34486.4|34509.2|34489.2|34504.9|34484.9|19
1649926230000|2022-04-14 08:50:30|34506.5|34486.5|34506.5|34486.5|34507.1|34487.1|34505.7|34485.7|13
1649926240000|2022-04-14 08:50:40|34506.8|34486.8|34506.7|34486.7|34507.2|34487.2|34506.1|34486.1|10
1649926250000|2022-04-14 08:50:50|34506.8|34486.8|34504.7|34484.7|34508|34488|34504|34484|17
1649926260000|2022-04-14 08:51:00|34504.4|34484.4|34511|34491|34511|34491|34504.4|34484.4|24
1649926270000|2022-04-14 08:51:10|34510.5|34490.5|34508.9|34488.9|34512.6|34492.6|34508.9|34488.9|25
1649926280000|2022-04-14 08:51:20|34508.8|34488.8|34511.2|34491.2|34511.9|34491.9|34508.8|34488.8|18
1649926290000|2022-04-14 08:51:30|34510.6|34490.6|34510.5|34490.5|34511|34491|34509.9|34489.9|14
1649926300000|2022-04-14 08:51:40|34510.8|34490.8|34510.7|34490.7|34511.2|34491.2|34507.3|34487.3|24
1649926310000|2022-04-14 08:51:50|34510.4|34490.4|34509.7|34489.7|34510.9|34490.9|34509|34489|17
1649926320000|2022-04-14 08:52:00|34509.3|34489.3|34509.6|34489.6|34510.8|34490.8|34508.9|34488.9|13
1649926330000|2022-04-14 08:52:10|34509.5|34489.5|34509.3|34489.3|34509.7|34489.7|34508.8|34488.8|8
1649926340000|2022-04-14 08:52:20|34509.4|34489.4|34510.4|34490.4|34512.2|34492.2|34507.1|34487.1|26
1649926350000|2022-04-14 08:52:30|34511.3|34491.3|34510.6|34490.6|34512.3|34492.3|34510|34490|16
1649926360000|2022-04-14 08:52:40|34510.7|34490.7|34512.5|34492.5|34514.4|34494.4|34510.7|34490.7|22
1649926370000|2022-04-14 08:52:50|34511.4|34491.4|34511.8|34491.8|34512.9|34492.9|34510.4|34490.4|25
1649926380000|2022-04-14 08:53:00|34512.2|34492.2|34513.9|34493.9|34514|34494|34511.9|34491.9|21
1649926390000|2022-04-14 08:53:10|34513.4|34493.4|34510.9|34490.9|34515.2|34495.2|34509.3|34489.3|21
1649926400000|2022-04-14 08:53:20|34509.7|34489.7|34509.9|34489.9|34511|34491|34508.6|34488.6|18
1649926410000|2022-04-14 08:53:30|34503.6|34483.6|34518.2|34468.2|34518.8|34486.4|34501.1|34467.2|22
1649926420000|2022-04-14 08:53:40|34517.8|34467.8|34501.4|34481.4|34518.3|34485|34501.4|34467.8|13
1649926430000|2022-04-14 08:53:50|34501|34481|34502.2|34482.2|34502.5|34482.5|34501|34481|10
1649926440000|2022-04-14 08:54:00|34506.6|34486.6|34505.2|34485.2|34506.6|34486.6|34504.5|34484.5|18
1649926450000|2022-04-14 08:54:10|34504.9|34484.9|34505.4|34485.4|34507|34487|34504.3|34484.3|19
1649926460000|2022-04-14 08:54:20|34505.8|34485.8|34506.7|34486.7|34508.2|34488.2|34503.8|34483.8|29
1649926470000|2022-04-14 08:54:30|34506.9|34486.9|34506|34486|34507.8|34487.8|34505|34485|22
1649926480000|2022-04-14 08:54:40|34506.8|34486.8|34502.6|34482.6|34506.8|34486.8|34499.4|34479.4|22
1649926490000|2022-04-14 08:54:50|34503.5|34483.5|34506.3|34486.3|34508|34488|34501.4|34481.4|27
1649926500000|2022-04-14 08:55:00|34505.9|34485.9|34504.1|34484.1|34507.4|34487.4|34503.6|34483.6|20
1649926510000|2022-04-14 08:55:10|34504.2|34484.2|34504.7|34484.7|34504.7|34484.7|34502.2|34482.2|23
1649926520000|2022-04-14 08:55:20|34510.1|34490.1|34505.9|34485.9|34510.1|34490.1|34500.9|34480.9|33
1649926530000|2022-04-14 08:55:30|34504.8|34484.8|34501.7|34481.7|34505.9|34485.9|34500.1|34480.1|17
1649926540000|2022-04-14 08:55:40|34504|34484|34504.2|34484.2|34504.6|34484.6|34502.2|34482.2|19
1649926550000|2022-04-14 08:55:50|34502.8|34482.8|34503.9|34483.9|34504.6|34484.6|34502.6|34482.6|20
1649926560000|2022-04-14 08:56:00|34504.1|34484.1|34507.3|34487.3|34507.3|34487.3|34501.6|34481.6|19
1649926570000|2022-04-14 08:56:10|34506.1|34486.1|34506.2|34486.2|34509.5|34489.5|34503.6|34483.6|22
1649926580000|2022-04-14 08:56:20|34506.1|34486.1|34508.3|34488.3|34509|34489|34503.6|34483.6|20
1649926590000|2022-04-14 08:56:30|34509.3|34489.3|34501.7|34481.7|34509.3|34489.3|34500.3|34480.3|28
1649926600000|2022-04-14 08:56:40|34501.6|34481.6|34502.8|34482.8|34505.2|34485.2|34500.2|34480.2|19
1649926610000|2022-04-14 08:56:50|34501.5|34481.5|34502.1|34482.1|34504.3|34484.3|34501.4|34481.4|21
1649926620000|2022-04-14 08:57:00|34502|34482|34503.8|34483.8|34506|34486|34501.7|34481.7|22
1649926630000|2022-04-14 08:57:10|34504.2|34484.2|34504.5|34484.5|34506.4|34486.4|34503.4|34483.4|22
1649926640000|2022-04-14 08:57:20|34503.6|34483.6|34506.7|34486.7|34507.1|34487.1|34502.1|34482.1|23
1649926650000|2022-04-14 08:57:30|34505.5|34485.5|34505.1|34485.1|34507.4|34487.4|34503.7|34483.7|31
1649926660000|2022-04-14 08:57:40|34505.2|34485.2|34504.6|34484.6|34506.1|34486.1|34504.2|34484.2|22
1649926670000|2022-04-14 08:57:50|34505|34485|34504.9|34484.9|34508.4|34488.4|34500.4|34480.4|26
1649926680000|2022-04-14 08:58:00|34506.3|34486.3|34507.8|34487.8|34508.7|34488.7|34503.6|34483.6|22
1649926690000|2022-04-14 08:58:10|34507.7|34487.7|34507.3|34487.3|34508.9|34488.9|34506|34486|19
1649926700000|2022-04-14 08:58:20|34504.6|34484.6|34483.1|34463.1|34520.2|34484.6|34481.8|34436.5|33
1649926710000|2022-04-14 08:58:30|34483.7|34463.7|34488.8|34468.8|34498.1|34469.5|34480.1|34445.6|26
1649926720000|2022-04-14 08:58:40|34486.8|34466.8|34482.3|34462.3|34489.9|34469.9|34479.7|34459.7|21
1649926730000|2022-04-14 08:58:50|34503.4|34440.3|34480.3|34460.3|34511.5|34464.5|34476.6|34435.9|33
1649926740000|2022-04-14 08:59:00|34479.9|34459.9|34479.6|34459.6|34481.6|34461.6|34478.1|34458.1|25
1649926750000|2022-04-14 08:59:10|34479.4|34459.4|34482.6|34462.6|34483.3|34463.3|34478.7|34458.7|20
1649926760000|2022-04-14 08:59:20|34482.7|34462.7|34481.9|34461.9|34483|34463|34481.6|34461.6|18
1649926770000|2022-04-14 08:59:30|34482.1|34462.1|34484.8|34464.8|34485.2|34465.2|34481.6|34461.6|21
1649926780000|2022-04-14 08:59:40|34484.7|34464.7|34483.6|34463.6|34486.6|34466.6|34483|34463|22
1649926790000|2022-04-14 08:59:50|34483.8|34463.8|34484.2|34464.2|34484.9|34464.9|34482.5|34462.5|23
1649926800000|2022-04-14 09:00:00|34484.3|34464.3|34489|34469|34489.1|34469.1|34483.7|34463.7|31
1649926810000|2022-04-14 09:00:10|34488.9|34468.9|34486.9|34466.9|34489.1|34469.1|34486.8|34466.8|31
1649926820000|2022-04-14 09:00:20|34487|34467|34485.5|34465.5|34487|34467|34485.2|34465.2|28
1649926830000|2022-04-14 09:00:30|34486|34466|34484.4|34464.4|34486.6|34466.6|34484.4|34464.4|21
1649926840000|2022-04-14 09:00:40|34485.1|34465.1|34485|34465|34486.9|34466.9|34484.3|34464.3|21
1649926850000|2022-04-14 09:00:50|34485.3|34465.3|34486|34466|34486.8|34466.8|34483.9|34463.9|23
1649926860000|2022-04-14 09:01:00|34486.5|34466.5|34484.8|34464.8|34486.5|34466.5|34483.4|34463.4|32
1649926870000|2022-04-14 09:01:10|34484.6|34464.6|34483|34463|34485.8|34465.8|34482.9|34462.9|31
1649926880000|2022-04-14 09:01:20|34483.4|34463.4|34484.9|34464.9|34484.9|34464.9|34481.7|34461.7|23
1649926890000|2022-04-14 09:01:30|34483|34463|34483.5|34463.5|34485.2|34465.2|34483|34463|10
1649926900000|2022-04-14 09:01:40|34484.4|34464.4|34483.8|34463.8|34485.3|34465.3|34481.9|34461.9|21
1649926910000|2022-04-14 09:01:50|34482.4|34462.4|34484.1|34464.1|34484.8|34464.8|34481.4|34461.4|23
1649926920000|2022-04-14 09:02:00|34484|34464|34484.9|34464.9|34485.6|34465.6|34483.6|34463.6|24
1649926930000|2022-04-14 09:02:10|34485|34465|34514.4|34448.3|34514.4|34470.5|34484.6|34448.3|26
1649926940000|2022-04-14 09:02:20|34505.2|34455.2|34491.5|34471.5|34516.7|34471.6|34489.7|34446.2|22
1649926950000|2022-04-14 09:02:30|34491|34471|34488.9|34468.9|34515.3|34471|34487.6|34445.5|25
1649926960000|2022-04-14 09:02:40|34488.6|34468.6|34490.4|34470.4|34490.9|34470.9|34488.6|34468.6|18
1649926970000|2022-04-14 09:02:50|34490.9|34470.9|34491.2|34471.2|34491.2|34471.2|34489.4|34469.4|22
1649926980000|2022-04-14 09:03:00|34491.1|34471.1|34492.4|34472.4|34492.4|34472.4|34489.4|34469.4|18
1649926990000|2022-04-14 09:03:10|34489.9|34469.9|34488.6|34468.6|34491.1|34471.1|34485.9|34465.9|18
1649927000000|2022-04-14 09:03:20|34487.7|34467.7|34492.6|34472.6|34492.6|34472.6|34486.8|34466.8|25
1649927010000|2022-04-14 09:03:30|34492.3|34472.3|34487.8|34467.8|34515.5|34473.6|34487.8|34453.1|16
1649927020000|2022-04-14 09:03:40|34488.5|34468.5|34509.6|34459.6|34522.5|34477.6|34488.5|34454.6|20
1649927030000|2022-04-14 09:03:50|34495.9|34475.9|34504.1|34484.1|34525.3|34484.1|34495|34456|28
1649927040000|2022-04-14 09:04:00|34504|34484|34520.6|34470.6|34537.8|34485.4|34500.6|34455.4|28
1649927050000|2022-04-14 09:04:10|34526.6|34463.1|34520.7|34470.7|34528|34486.2|34504.1|34463.1|24
1649927060000|2022-04-14 09:04:20|34527.3|34463.8|34526.1|34463.7|34527.8|34470.6|34519.2|34462.4|18
1649927070000|2022-04-14 09:04:30|34520|34470|34504.1|34484.1|34520.2|34484.1|34500.5|34468.8|17
1649927080000|2022-04-14 09:04:40|34502.6|34482.6|34521.1|34471.1|34526.6|34485.1|34499.4|34460.7|26
1649927090000|2022-04-14 09:04:50|34521|34471|34533.3|34465.7|34536.4|34475.2|34521|34463.5|31
1649927100000|2022-04-14 09:05:00|34533.9|34465.1|34523.9|34473.9|34535.2|34487.6|34507.1|34464.2|28
1649927110000|2022-04-14 09:05:10|34524|34474|34523.8|34473.8|34531.7|34474.9|34523|34468.8|21
1649927120000|2022-04-14 09:05:20|34523.2|34473.2|34520.7|34470.7|34530.3|34474.2|34520.4|34467.9|16
1649927130000|2022-04-14 09:05:30|34520.2|34470.2|34502.6|34482.6|34523|34485.9|34500.2|34467.7|29
1649927140000|2022-04-14 09:05:40|34504.7|34484.7|34503.9|34483.9|34505.1|34485.1|34500.2|34480.2|24
1649927150000|2022-04-14 09:05:50|34503.7|34483.7|34539.4|34460.2|34539.4|34486.3|34503.4|34458.4|28
1649927160000|2022-04-14 09:06:00|34538.1|34461.6|34521.1|34471.1|34540.1|34488.1|34505.6|34459.2|28
1649927170000|2022-04-14 09:06:10|34521.3|34471.3|34518.6|34468.6|34529.2|34471.3|34518.6|34463|19
1649927180000|2022-04-14 09:06:20|34518.7|34468.7|34525.9|34460.1|34526.9|34469.5|34515.4|34459.6|20
1649927190000|2022-04-14 09:06:30|34523.8|34460.6|34517|34467|34528|34467.1|34516.6|34459.2|19
1649927200000|2022-04-14 09:06:40|34516.7|34466.7|34527.8|34465.1|34531.2|34472.1|34516|34461.3|23
1649927210000|2022-04-14 09:06:50|34529.9|34463.1|34521.7|34471.7|34529.9|34487.6|34506|34463|17
1649927220000|2022-04-14 09:07:00|34506.2|34486.2|34508.5|34488.5|34508.5|34488.5|34506|34486|11
1649927230000|2022-04-14 09:07:10|34507.4|34487.4|34507.6|34487.6|34508.2|34488.2|34507.3|34487.3|9
1649927240000|2022-04-14 09:07:20|34507.7|34487.7|34503.8|34483.8|34507.7|34487.7|34503.5|34483.5|17
1649927250000|2022-04-14 09:07:30|34504.1|34484.1|34502.3|34482.3|34504.8|34484.8|34502|34482|19
1649927260000|2022-04-14 09:07:40|34503.6|34483.6|34504.8|34484.8|34506.6|34486.6|34503|34483|23
1649927270000|2022-04-14 09:07:50|34504.5|34484.5|34504.6|34484.6|34506.3|34486.3|34503.2|34483.2|16
1649927280000|2022-04-14 09:08:00|34505.9|34485.9|34509|34489|34540|34490.4|34504.7|34463.2|26
1649927290000|2022-04-14 09:08:10|34511.7|34491.7|34514|34494|34514.7|34494.7|34511.7|34491.7|23
1649927300000|2022-04-14 09:08:20|34513.9|34493.9|34516.8|34496.8|34516.9|34496.9|34513.7|34493.7|22
1649927310000|2022-04-14 09:08:30|34516.7|34496.7|34517.1|34497.1|34517.2|34497.2|34515.5|34495.5|14
1649927320000|2022-04-14 09:08:40|34516.9|34496.9|34528.5|34508.5|34541.4|34508.5|34516.9|34489.9|33
1649927330000|2022-04-14 09:08:50|34527.7|34507.7|34528.5|34508.5|34529.5|34509.5|34523|34503|28
1649927340000|2022-04-14 09:09:00|34528.6|34508.6|34529.3|34509.3|34564|34511|34523.4|34475.8|31
1649927350000|2022-04-14 09:09:10|34528|34508|34550.9|34486|34551.7|34511.2|34527.8|34484.8|25
1649927360000|2022-04-14 09:09:20|34543.9|34493.9|34529.7|34509.7|34550.2|34510.3|34528|34479.5|20
1649927370000|2022-04-14 09:09:30|34529.3|34509.3|34556.3|34484.7|34558.4|34510.5|34525.3|34480.5|30
1649927380000|2022-04-14 09:09:40|34554|34485.6|34551.9|34488.1|34562.7|34495.6|34544.9|34481.6|27
1649927390000|2022-04-14 09:09:50|34554.2|34486.5|34530.9|34510.9|34555.1|34510.9|34528.6|34483.9|30
1649927400000|2022-04-14 09:10:00|34529.4|34509.4|34526.6|34506.6|34557.8|34512.4|34526.6|34484.5|32
1649927410000|2022-04-14 09:10:10|34526|34506|34533.1|34513.1|34552.1|34513.1|34523.8|34481.4|34
1649927420000|2022-04-14 09:10:20|34532.4|34512.4|34532.3|34482.3|34540.6|34512.4|34515.9|34473.5|23
1649927430000|2022-04-14 09:10:30|34533.1|34483.1|34517|34497|34538.4|34497|34517|34474.7|22
1649927440000|2022-04-14 09:10:40|34516.7|34496.7|34538.6|34475.4|34539|34497|34516.7|34474.5|15
1649927450000|2022-04-14 09:10:50|34532.2|34482.2|34517.5|34497.5|34533.2|34497.6|34517.4|34481.7|15
1649927460000|2022-04-14 09:11:00|34517.7|34497.7|34517.1|34497.1|34518.9|34498.9|34516.7|34496.7|16
1649927470000|2022-04-14 09:11:10|34517|34497|34540|34471|34540.2|34497.3|34514.6|34470.2|20
1649927480000|2022-04-14 09:11:20|34539.8|34471.5|34514.8|34494.8|34542.2|34495.2|34514.1|34469.8|21
1649927490000|2022-04-14 09:11:30|34514.9|34494.9|34529.4|34479.4|34549.9|34495.7|34511|34455.7|21
1649927500000|2022-04-14 09:11:40|34537|34469|34510.2|34490.2|34537|34491|34510.2|34469|20
1649927510000|2022-04-14 09:11:50|34510.3|34490.3|34511.7|34491.7|34512.2|34492.2|34510|34490|18
1649927520000|2022-04-14 09:12:00|34511.4|34491.4|34531|34468.7|34531.2|34491.4|34509.5|34468.7|24
1649927530000|2022-04-14 09:12:10|34524.4|34474.4|34519.6|34469.6|34532.2|34474.7|34518.3|34460.4|23
1649927540000|2022-04-14 09:12:20|34518.9|34468.9|34530.2|34461.3|34532.1|34470.9|34518.9|34461.1|25
1649927550000|2022-04-14 09:12:30|34530.1|34461.4|34526.1|34463.8|34534|34470.9|34520.1|34460|17
1649927560000|2022-04-14 09:12:40|34520.9|34470.9|34528.7|34462.8|34532.2|34471.7|34519.7|34459.8|17
1649927570000|2022-04-14 09:12:50|34529.7|34465.8|34534.5|34462|34535.3|34487.3|34502.4|34460.7|19
1649927580000|2022-04-14 09:13:00|34531.8|34465.6|34529.4|34464.4|34536|34471.8|34521.8|34460.7|26
1649927590000|2022-04-14 09:13:10|34528.8|34464.6|34529.2|34454.5|34530.4|34469.8|34514.7|34454.5|23
1649927600000|2022-04-14 09:13:20|34525.5|34460.2|34521.9|34458.1|34530.9|34464.8|34514.5|34456|21
1649927610000|2022-04-14 09:13:30|34514.6|34464.6|34511.3|34461.3|34524.4|34474.4|34493.4|34452.2|23
1649927620000|2022-04-14 09:13:40|34510.4|34460.4|34518.9|34454.6|34521.3|34462.3|34510.4|34452|24
1649927630000|2022-04-14 09:13:50|34520.8|34453.4|34522.3|34452.7|34526.4|34453.4|34520.8|34451.5|16
1649927640000|2022-04-14 09:14:00|34521.5|34453.3|34520.2|34448.7|34526.3|34472.4|34492.1|34447.5|27
1649927650000|2022-04-14 09:14:10|34522.5|34448.2|34506.2|34456.2|34526.2|34456.2|34504.8|34443.7|30
1649927660000|2022-04-14 09:14:20|34514.6|34449.3|34519.4|34447.7|34520.1|34456.5|34502.5|34446.2|29
1649927670000|2022-04-14 09:14:30|34518.8|34447.3|34509.7|34446|34521.8|34449|34509.7|34446|17
1649927680000|2022-04-14 09:14:40|34509.5|34445|34499.5|34449.5|34510.2|34452.5|34498.9|34444.5|16
1649927690000|2022-04-14 09:14:50|34499.7|34449.7|34514.6|34443.7|34518.3|34449.7|34499.7|34443|18
1649927700000|2022-04-14 09:15:00|34513.3|34445.2|34502|34452|34517.3|34452.2|34501.2|34443.5|22
1649927710000|2022-04-14 09:15:10|34502.6|34452.6|34510.3|34445.6|34510.3|34452.8|34501.9|34445.2|21
1649927720000|2022-04-14 09:15:20|34508.9|34446.5|34522.7|34447|34523.4|34447.5|34508.9|34442.6|22
1649927730000|2022-04-14 09:15:30|34524.2|34444.1|34509.5|34445.9|34524.2|34445.9|34509.2|34444|17
1649927740000|2022-04-14 09:15:40|34502.8|34452.8|34519.3|34443.7|34521.8|34452.8|34500.8|34443|20
1649927750000|2022-04-14 09:15:50|34513.4|34444.9|34528.7|34443.8|34529.2|34448.1|34511.6|34442.2|19
1649927760000|2022-04-14 09:16:00|34512.1|34445.1|34513.8|34440.2|34515.8|34445.3|34509.8|34440.2|27
1649927770000|2022-04-14 09:16:10|34513.3|34441.4|34516.6|34445.5|34524.8|34451.5|34501.4|34440.9|33
1649927780000|2022-04-14 09:16:20|34520.8|34445.3|34515.3|34446.8|34521.7|34447.8|34509.5|34443.2|31
1649927790000|2022-04-14 09:16:30|34516.6|34447|34511.8|34446.4|34522.7|34456.7|34501.1|34444.2|27
1649927800000|2022-04-14 09:16:40|34510.5|34445.6|34500.5|34450.5|34516.3|34451|34499.1|34442.1|23
1649927810000|2022-04-14 09:16:50|34500.1|34450.1|34507.8|34445.5|34508.1|34451.6|34498.6|34444|24
1649927820000|2022-04-14 09:17:00|34501.7|34451.7|34502.5|34452.5|34509.1|34453.4|34501.6|34445.3|21
1649927830000|2022-04-14 09:17:10|34502.9|34452.9|34497.5|34447.5|34513.3|34462.5|34473.8|34437.5|28
1649927840000|2022-04-14 09:17:20|34498.6|34448.6|34507.1|34440.8|34507.6|34448.6|34497.4|34440.4|16
1649927850000|2022-04-14 09:17:30|34506.9|34440.9|34497.3|34447.3|34507.5|34449.1|34496.8|34440.5|17
1649927860000|2022-04-14 09:17:40|34497.1|34447.1|34500.4|34450.4|34513.2|34450.4|34497.1|34437.1|18
1649927870000|2022-04-14 09:17:50|34500.2|34450.2|34493.2|34443.2|34509.3|34463.4|34482.7|34437.8|29
1649927880000|2022-04-14 09:18:00|34476.4|34456.4|34506.1|34438.2|34506.3|34460.4|34476|34438.2|29
1649927890000|2022-04-14 09:18:10|34507.8|34439.3|34501.9|34438.5|34509.6|34445.1|34494.2|34437|21
1649927900000|2022-04-14 09:18:20|34494.8|34444.8|34493.8|34443.8|34502|34446.4|34492.9|34438.1|19
1649927910000|2022-04-14 09:18:30|34494.3|34444.3|34496.6|34446.6|34496.6|34446.6|34494|34444|19
1649927920000|2022-04-14 09:18:40|34480.4|34460.4|34480.4|34460.4|34481.2|34461.2|34479.9|34459.9|19
1649927930000|2022-04-14 09:18:50|34481.1|34461.1|34476|34456|34481.1|34461.1|34476|34456|14
1649927940000|2022-04-14 09:19:00|34477.1|34457.1|34479.2|34459.2|34479.2|34459.2|34476.9|34456.9|23
1649927950000|2022-04-14 09:19:10|34479.3|34459.3|34479.7|34459.7|34482.3|34462.3|34479|34459|17
1649927960000|2022-04-14 09:19:20|34480.4|34460.4|34481.1|34461.1|34483.3|34463.3|34479.7|34459.7|16
1649927970000|2022-04-14 09:19:30|34482|34462|34481|34461|34482|34462|34480.9|34460.9|15
1649927980000|2022-04-14 09:19:40|34481.9|34461.9|34476.8|34456.8|34482.9|34462.9|34476.5|34456.5|15
1649927990000|2022-04-14 09:19:50|34476.9|34456.9|34492.4|34442.4|34498.3|34459|34464.9|34432.3|25
1649928000000|2022-04-14 09:20:00|34492.2|34442.2|34478.8|34458.8|34494.1|34459.5|34478|34441.6|26
1649928010000|2022-04-14 09:20:10|34478.7|34458.7|34478.3|34458.3|34480|34460|34477.8|34457.8|18
1649928020000|2022-04-14 09:20:20|34477.7|34457.7|34479.6|34459.6|34479.6|34459.6|34476.6|34456.6|7
1649928030000|2022-04-14 09:20:30|34477.6|34457.6|34477|34457|34478.7|34458.7|34477|34457|15
1649928040000|2022-04-14 09:20:40|34477.1|34457.1|34475.3|34455.3|34481.6|34461.6|34475|34455|17
1649928050000|2022-04-14 09:20:50|34475.4|34455.4|34475.3|34455.3|34479.9|34459.9|34474|34454|18
1649928060000|2022-04-14 09:21:00|34474.7|34454.7|34474.4|34454.4|34476.6|34456.6|34472.2|34452.2|26
1649928070000|2022-04-14 09:21:10|34473.9|34453.9|34476.2|34456.2|34477.6|34457.6|34473.6|34453.6|16
1649928080000|2022-04-14 09:21:20|34476.8|34456.8|34477.1|34457.1|34477.1|34457.1|34476.2|34456.2|16
1649928090000|2022-04-14 09:21:30|34476.4|34456.4|34483.2|34463.2|34483.2|34463.2|34476.4|34456.4|19
1649928100000|2022-04-14 09:21:40|34481.1|34461.1|34481.4|34461.4|34482.2|34462.2|34479.9|34459.9|26
1649928110000|2022-04-14 09:21:50|34480.8|34460.8|34481.5|34461.5|34482.6|34462.6|34480.8|34460.8|16
1649928120000|2022-04-14 09:22:00|34482.1|34462.1|34481.9|34461.9|34482.8|34462.8|34480|34460|19
1649928130000|2022-04-14 09:22:10|34477.7|34457.7|34479.7|34459.7|34479.9|34459.9|34477.7|34457.7|19
1649928140000|2022-04-14 09:22:20|34478.6|34458.6|34488.7|34468.7|34488.7|34468.7|34478.3|34458.3|18
1649928150000|2022-04-14 09:22:30|34484|34464|34485.5|34465.5|34486.1|34466.1|34480.9|34460.9|27
1649928160000|2022-04-14 09:22:40|34485.3|34465.3|34483.7|34463.7|34486.1|34466.1|34483.5|34463.5|21
1649928170000|2022-04-14 09:22:50|34483.2|34463.2|34480.4|34460.4|34483.9|34463.9|34480.4|34460.4|21
1649928180000|2022-04-14 09:23:00|34480.8|34460.8|34481.1|34461.1|34483.2|34463.2|34480.8|34460.8|12
1649928190000|2022-04-14 09:23:10|34481|34461|34479.7|34459.7|34481|34461|34478.9|34458.9|10
1649928200000|2022-04-14 09:23:20|34479.8|34459.8|34479.2|34459.2|34480.2|34460.2|34479.1|34459.1|15
1649928210000|2022-04-14 09:23:30|34478.7|34458.7|34478.9|34458.9|34481.2|34461.2|34477.4|34457.4|15
1649928220000|2022-04-14 09:23:40|34479.1|34459.1|34478.4|34458.4|34479.3|34459.3|34477.5|34457.5|25
1649928230000|2022-04-14 09:23:50|34478.5|34458.5|34477.7|34457.7|34479.8|34459.8|34473.1|34453.1|26
1649928240000|2022-04-14 09:24:00|34477.2|34457.2|34478.6|34458.6|34481.2|34461.2|34473.7|34453.7|26
1649928250000|2022-04-14 09:24:10|34480.6|34460.6|34478.2|34458.2|34480.6|34460.6|34477.9|34457.9|20
1649928260000|2022-04-14 09:24:20|34478.1|34458.1|34478.6|34458.6|34479.5|34459.5|34477.9|34457.9|17
1649928270000|2022-04-14 09:24:30|34478.8|34458.8|34475.1|34455.1|34479.4|34459.4|34474.8|34454.8|17
1649928280000|2022-04-14 09:24:40|34475.3|34455.3|34475.2|34455.2|34477.8|34457.8|34474|34454|23
1649928290000|2022-04-14 09:24:50|34476.6|34456.6|34478.2|34458.2|34478.2|34458.2|34474.4|34454.4|25
1649928300000|2022-04-14 09:25:00|34478.3|34458.3|34481.9|34461.9|34482.8|34462.8|34478.3|34458.3|27
1649928310000|2022-04-14 09:25:10|34481.4|34461.4|34480.7|34460.7|34482.7|34462.7|34480.7|34460.7|20
1649928320000|2022-04-14 09:25:20|34480.8|34460.8|34479.7|34459.7|34480.8|34460.8|34479.6|34459.6|18
1649928330000|2022-04-14 09:25:30|34479.9|34459.9|34477.6|34457.6|34479.9|34459.9|34477.2|34457.2|17
1649928340000|2022-04-14 09:25:40|34480.2|34460.2|34483.3|34463.3|34483.3|34463.3|34478.8|34458.8|14
1649928350000|2022-04-14 09:25:50|34480.6|34460.6|34481.6|34461.6|34483.1|34463.1|34480.1|34460.1|19
1649928360000|2022-04-14 09:26:00|34481.4|34461.4|34480|34460|34481.6|34461.6|34475.5|34455.5|18
1649928370000|2022-04-14 09:26:10|34478.9|34458.9|34479.4|34459.4|34479.9|34459.9|34478.9|34458.9|10
1649928380000|2022-04-14 09:26:20|34480.1|34460.1|34478.5|34458.5|34480.5|34460.5|34478.5|34458.5|18
1649928390000|2022-04-14 09:26:30|34478.4|34458.4|34479.6|34459.6|34480.4|34460.4|34477.1|34457.1|13
1649928400000|2022-04-14 09:26:40|34479.5|34459.5|34474.5|34454.5|34480.7|34460.7|34474.2|34454.2|17
1649928410000|2022-04-14 09:26:50|34472|34452|34476.3|34456.3|34477.1|34457.1|34472|34452|10
1649928420000|2022-04-14 09:27:00|34476.7|34456.7|34477.2|34457.2|34478.4|34458.4|34476|34456|18
1649928430000|2022-04-14 09:27:10|34477.1|34457.1|34475.7|34455.7|34477.1|34457.1|34475.7|34455.7|16
1649928440000|2022-04-14 09:27:20|34475.5|34455.5|34475.9|34455.9|34477.1|34457.1|34474.6|34454.6|14
1649928450000|2022-04-14 09:27:30|34476|34456|34472.4|34452.4|34476|34456|34472.4|34452.4|23
1649928460000|2022-04-14 09:27:40|34473.6|34453.6|34472.5|34452.5|34474.3|34454.3|34472.5|34452.5|14
1649928470000|2022-04-14 09:27:50|34472.6|34452.6|34472.8|34452.8|34472.9|34452.9|34471.9|34451.9|19
1649928480000|2022-04-14 09:28:00|34473.1|34453.1|34474.1|34454.1|34474.2|34454.2|34472.8|34452.8|18
1649928490000|2022-04-14 09:28:10|34474|34454|34473.2|34453.2|34474|34454|34468.5|34448.5|20
1649928500000|2022-04-14 09:28:20|34473.4|34453.4|34471.2|34451.2|34473.4|34453.4|34470.2|34450.2|17
1649928510000|2022-04-14 09:28:30|34470.9|34450.9|34472|34452|34472.7|34452.7|34470.9|34450.9|16
1649928520000|2022-04-14 09:28:40|34471.8|34451.8|34472.1|34452.1|34472.4|34452.4|34471.6|34451.6|12
1649928530000|2022-04-14 09:28:50|34472.3|34452.3|34472|34452|34472.4|34452.4|34471.7|34451.7|12
1649928540000|2022-04-14 09:29:00|34472.1|34452.1|34469.9|34449.9|34472.1|34452.1|34469.3|34449.3|22
1649928550000|2022-04-14 09:29:10|34470.6|34450.6|34472.6|34452.6|34472.6|34452.6|34469.6|34449.6|29
1649928560000|2022-04-14 09:29:20|34471.4|34451.4|34470.7|34450.7|34471.6|34451.6|34468.5|34448.5|21
1649928570000|2022-04-14 09:29:30|34470.5|34450.5|34471.2|34451.2|34471.6|34451.6|34470.5|34450.5|25
1649928580000|2022-04-14 09:29:40|34471.3|34451.3|34472.4|34452.4|34473|34453|34471.2|34451.2|21
1649928590000|2022-04-14 09:29:50|34471.8|34451.8|34470.9|34450.9|34473.1|34453.1|34469.3|34449.3|24
1649928600000|2022-04-14 09:30:00|34470.4|34450.4|34469.1|34449.1|34470.4|34450.4|34468.5|34448.5|15
1649928610000|2022-04-14 09:30:10|34469.3|34449.3|34470.8|34450.8|34470.8|34450.8|34469.2|34449.2|13
1649928620000|2022-04-14 09:30:20|34470.4|34450.4|34469.3|34449.3|34470.7|34450.7|34468.2|34448.2|15
1649928630000|2022-04-14 09:30:30|34468.4|34448.4|34470.8|34450.8|34471.1|34451.1|34467.7|34447.7|12
1649928640000|2022-04-14 09:30:40|34470.4|34450.4|34469.5|34449.5|34471.5|34451.5|34467.6|34447.6|22
1649928650000|2022-04-14 09:30:50|34469.3|34449.3|34469.5|34449.5|34469.8|34449.8|34467.9|34447.9|21
1649928660000|2022-04-14 09:31:00|34470.5|34450.5|34469.7|34449.7|34470.5|34450.5|34468.8|34448.8|12
1649928670000|2022-04-14 09:31:10|34469.3|34449.3|34470|34450|34470.3|34450.3|34469.3|34449.3|12
1649928680000|2022-04-14 09:31:20|34469.1|34449.1|34469.7|34449.7|34469.9|34449.9|34469|34449|19
1649928690000|2022-04-14 09:31:30|34467.9|34447.9|34466.6|34446.6|34469.7|34449.7|34464.8|34444.8|25
1649928700000|2022-04-14 09:31:40|34467.6|34447.6|34465.7|34445.7|34467.6|34447.6|34464.9|34444.9|28
1649928710000|2022-04-14 09:31:50|34466.3|34446.3|34468|34448|34468.1|34448.1|34466|34446|26
1649928720000|2022-04-14 09:32:00|34470.1|34450.1|34468.4|34448.4|34470.1|34450.1|34467|34447|26
1649928730000|2022-04-14 09:32:10|34467.8|34447.8|34465.8|34445.8|34467.9|34447.9|34465|34445|23
1649928740000|2022-04-14 09:32:20|34465.4|34445.4|34464.6|34444.6|34466.3|34446.3|34464.5|34444.5|25
1649928750000|2022-04-14 09:32:30|34464.7|34444.7|34465.1|34445.1|34465.6|34445.6|34464.3|34444.3|19
1649928760000|2022-04-14 09:32:40|34465.2|34445.2|34465|34445|34466.2|34446.2|34464.5|34444.5|19
1649928770000|2022-04-14 09:32:50|34463.9|34443.9|34464|34444|34465.9|34445.9|34463.4|34443.4|27
1649928780000|2022-04-14 09:33:00|34462.8|34442.8|34464.1|34444.1|34466.2|34446.2|34462.7|34442.7|24
1649928790000|2022-04-14 09:33:10|34463.6|34443.6|34464.9|34444.9|34464.9|34444.9|34463.1|34443.1|16
1649928800000|2022-04-14 09:33:20|34464.8|34444.8|34465|34445|34465.3|34445.3|34464.2|34444.2|9
1649928810000|2022-04-14 09:33:30|34464.8|34444.8|34462.8|34442.8|34466.4|34446.4|34462.8|34442.8|19
1649928820000|2022-04-14 09:33:40|34463|34443|34465.1|34445.1|34465.1|34445.1|34462.7|34442.7|23
1649928830000|2022-04-14 09:33:50|34465.6|34445.6|34464.7|34444.7|34465.7|34445.7|34464.6|34444.6|12
1649928840000|2022-04-14 09:34:00|34464.5|34444.5|34462.3|34442.3|34466|34446|34462.3|34442.3|23
1649928850000|2022-04-14 09:34:10|34462.6|34442.6|34460.1|34440.1|34463|34443|34459.2|34439.2|28
1649928860000|2022-04-14 09:34:20|34458.4|34438.4|34460.3|34440.3|34460.3|34440.3|34450.5|34430.5|35
1649928870000|2022-04-14 09:34:30|34457.4|34437.4|34457|34437|34458.6|34438.6|34456.4|34436.4|31
1649928880000|2022-04-14 09:34:40|34457.5|34437.5|34457.5|34437.5|34458.6|34438.6|34456.9|34436.9|21
1649928890000|2022-04-14 09:34:50|34457.3|34437.3|34459.9|34439.9|34459.9|34439.9|34456.6|34436.6|20
1649928900000|2022-04-14 09:35:00|34460.4|34440.4|34458.2|34438.2|34460.4|34440.4|34456.3|34436.3|24
1649928910000|2022-04-14 09:35:10|34457.8|34437.8|34457.9|34437.9|34458|34438|34456.8|34436.8|17
1649928920000|2022-04-14 09:35:20|34457.5|34437.5|34458.1|34438.1|34458.1|34438.1|34455.4|34435.4|20
1649928930000|2022-04-14 09:35:30|34458.3|34438.3|34459.9|34439.9|34460.7|34440.7|34457.6|34437.6|27
1649928940000|2022-04-14 09:35:40|34459.8|34439.8|34459.8|34439.8|34461|34441|34459.7|34439.7|17
1649928950000|2022-04-14 09:35:50|34459.3|34439.3|34460|34440|34460.8|34440.8|34457.9|34437.9|25
1649928960000|2022-04-14 09:36:00|34459|34439|34460.1|34440.1|34461.1|34441.1|34457.1|34437.1|23
1649928970000|2022-04-14 09:36:10|34458.7|34438.7|34460.4|34440.4|34461.3|34441.3|34458.7|34438.7|15
1649928980000|2022-04-14 09:36:20|34460.5|34440.5|34460.5|34440.5|34461|34441|34457.5|34437.5|13
1649928990000|2022-04-14 09:36:30|34462.8|34442.8|34464.9|34444.9|34467.5|34447.5|34460.2|34440.2|29
1649929000000|2022-04-14 09:36:40|34464.5|34444.5|34465.3|34445.3|34465.5|34445.5|34463.5|34443.5|22
1649929010000|2022-04-14 09:36:50|34465.4|34445.4|34463.8|34443.8|34465.5|34445.5|34463.8|34443.8|21
1649929020000|2022-04-14 09:37:00|34463.6|34443.6|34465.2|34445.2|34466.5|34446.5|34460.6|34440.6|22
1649929030000|2022-04-14 09:37:10|34466.3|34446.3|34463.9|34443.9|34467.8|34447.8|34461.6|34441.6|21
1649929040000|2022-04-14 09:37:20|34464.2|34444.2|34464.3|34444.3|34465.2|34445.2|34463.8|34443.8|17
1649929050000|2022-04-14 09:37:30|34464.4|34444.4|34466.2|34446.2|34466.2|34446.2|34463|34443|13
1649929060000|2022-04-14 09:37:40|34466.9|34446.9|34461|34441|34467.6|34447.6|34460.5|34440.5|28
1649929070000|2022-04-14 09:37:50|34464.9|34444.9|34461.7|34441.7|34465.3|34445.3|34461.7|34441.7|16
1649929080000|2022-04-14 09:38:00|34462.2|34442.2|34462|34442|34463.4|34443.4|34462|34442|16
1649929090000|2022-04-14 09:38:10|34463|34443|34461.7|34441.7|34463.2|34443.2|34461.7|34441.7|7
1649929100000|2022-04-14 09:38:20|34460.8|34440.8|34459.6|34439.6|34463|34443|34457.6|34437.6|21
1649929110000|2022-04-14 09:38:30|34459.4|34439.4|34459.5|34439.5|34459.9|34439.9|34457|34437|27
1649929120000|2022-04-14 09:38:40|34458.8|34438.8|34459|34439|34459.4|34439.4|34458.3|34438.3|18
1649929130000|2022-04-14 09:38:50|34459.3|34439.3|34461.4|34441.4|34461.9|34441.9|34457.7|34437.7|25
1649929140000|2022-04-14 09:39:00|34461.7|34441.7|34457.8|34437.8|34462.4|34442.4|34455.6|34435.6|24
1649929150000|2022-04-14 09:39:10|34457.4|34437.4|34456.4|34436.4|34458.8|34438.8|34456.4|34436.4|18
1649929160000|2022-04-14 09:39:20|34456.5|34436.5|34457.7|34437.7|34458.1|34438.1|34456.5|34436.5|14
1649929170000|2022-04-14 09:39:30|34457.5|34437.5|34458.3|34438.3|34459.5|34439.5|34457.5|34437.5|20
1649929180000|2022-04-14 09:39:40|34458.2|34438.2|34460|34440|34460|34440|34458.2|34438.2|14
1649929190000|2022-04-14 09:39:50|34459.4|34439.4|34461.2|34441.2|34461.4|34441.4|34457.5|34437.5|22
1649929200000|2022-04-14 09:40:00|34460.5|34440.5|34462.7|34442.7|34463|34443|34460.1|34440.1|22
1649929210000|2022-04-14 09:40:10|34459.6|34439.6|34460.4|34440.4|34460.8|34440.8|34459.3|34439.3|15
1649929220000|2022-04-14 09:40:20|34460.6|34440.6|34460.4|34440.4|34460.7|34440.7|34460.1|34440.1|14
1649929230000|2022-04-14 09:40:30|34460.6|34440.6|34457.5|34437.5|34461|34441|34457.5|34437.5|19
1649929240000|2022-04-14 09:40:40|34456.4|34436.4|34456.9|34436.9|34458.1|34438.1|34455.8|34435.8|20
1649929250000|2022-04-14 09:40:50|34456.5|34436.5|34457.2|34437.2|34458.4|34438.4|34456.5|34436.5|16
1649929260000|2022-04-14 09:41:00|34457.5|34437.5|34459.4|34439.4|34459.4|34439.4|34457.5|34437.5|21
1649929270000|2022-04-14 09:41:10|34459.7|34439.7|34458.3|34438.3|34461.4|34441.4|34458.1|34438.1|22
1649929280000|2022-04-14 09:41:20|34458.8|34438.8|34453.7|34433.7|34460.8|34440.8|34453.7|34433.7|19
1649929290000|2022-04-14 09:41:30|34454.5|34434.5|34458.9|34438.9|34458.9|34438.9|34450.8|34430.8|23
1649929300000|2022-04-14 09:41:40|34458.5|34438.5|34458.1|34438.1|34459.7|34439.7|34455|34435|21
1649929310000|2022-04-14 09:41:50|34458.2|34438.2|34458.6|34438.6|34459.6|34439.6|34458|34438|13
1649929320000|2022-04-14 09:42:00|34458.1|34438.1|34464.8|34444.8|34464.8|34444.8|34458.1|34438.1|31
1649929330000|2022-04-14 09:42:10|34464.5|34444.5|34469.1|34449.1|34470.4|34450.4|34462.1|34442.1|27
1649929340000|2022-04-14 09:42:20|34468.2|34448.2|34475.8|34455.8|34498.8|34456.7|34468.2|34433.3|34
1649929350000|2022-04-14 09:42:30|34475.6|34455.6|34475.1|34455.1|34476.2|34456.2|34473.1|34453.1|22
1649929360000|2022-04-14 09:42:40|34475.4|34455.4|34472.4|34452.4|34475.4|34455.4|34471.9|34451.9|22
1649929370000|2022-04-14 09:42:50|34470.9|34450.9|34470.9|34450.9|34472|34452|34470.7|34450.7|20
1649929380000|2022-04-14 09:43:00|34470.7|34450.7|34470.6|34450.6|34471.6|34451.6|34469.9|34449.9|25
1649929390000|2022-04-14 09:43:10|34469.7|34449.7|34468.5|34448.5|34471.8|34451.8|34468.5|34448.5|18
1649929400000|2022-04-14 09:43:20|34469|34449|34471.3|34451.3|34486.9|34452|34467.6|34436.4|22
1649929410000|2022-04-14 09:43:30|34470.5|34450.5|34463.6|34443.6|34494.1|34451.3|34463.6|34430.8|29
1649929420000|2022-04-14 09:43:40|34464.7|34444.7|34464.9|34444.9|34466.2|34446.2|34463.4|34443.4|19
1649929430000|2022-04-14 09:43:50|34465.2|34445.2|34463.4|34443.4|34466.4|34446.4|34460.9|34440.9|20
1649929440000|2022-04-14 09:44:00|34463.1|34443.1|34463.4|34443.4|34463.7|34443.7|34462.8|34442.8|26
1649929450000|2022-04-14 09:44:10|34463.1|34443.1|34462.2|34442.2|34463.6|34443.6|34461.8|34441.8|18
1649929460000|2022-04-14 09:44:20|34459.3|34439.3|34459.7|34439.7|34460.7|34440.7|34457.7|34437.7|25
1649929470000|2022-04-14 09:44:30|34459.6|34439.6|34459.8|34439.8|34460|34440|34458.7|34438.7|22
1649929480000|2022-04-14 09:44:40|34459.2|34439.2|34463.3|34443.3|34463.8|34443.8|34458.1|34438.1|17
1649929490000|2022-04-14 09:44:50|34464.3|34444.3|34462.8|34442.8|34464.9|34444.9|34462.2|34442.2|18
1649929500000|2022-04-14 09:45:00|34464|34444|34461.8|34441.8|34464|34444|34460.4|34440.4|30
1649929510000|2022-04-14 09:45:10|34461.9|34441.9|34462|34442|34462.2|34442.2|34460.8|34440.8|13
1649929520000|2022-04-14 09:45:20|34462.1|34442.1|34463.1|34443.1|34463.6|34443.6|34462.1|34442.1|14
1649929530000|2022-04-14 09:45:30|34463.9|34443.9|34461.1|34441.1|34463.9|34443.9|34460.1|34440.1|25
1649929540000|2022-04-14 09:45:40|34461.2|34441.2|34460|34440|34461.4|34441.4|34457.8|34437.8|29
1649929550000|2022-04-14 09:45:50|34459.5|34439.5|34458.8|34438.8|34461.3|34441.3|34458.8|34438.8|26
1649929560000|2022-04-14 09:46:00|34458.3|34438.3|34459.8|34439.8|34461.4|34441.4|34458.3|34438.3|21
1649929570000|2022-04-14 09:46:10|34459.7|34439.7|34463|34443|34463|34443|34459.7|34439.7|17
1649929580000|2022-04-14 09:46:20|34461.2|34441.2|34463.4|34443.4|34463.8|34443.8|34459.4|34439.4|22
1649929590000|2022-04-14 09:46:30|34461.5|34441.5|34459.3|34439.3|34462.9|34442.9|34456.9|34436.9|25
1649929600000|2022-04-14 09:46:40|34460|34440|34470|34450|34470.6|34450.6|34459|34439|23
1649929610000|2022-04-14 09:46:50|34469.7|34449.7|34475.3|34455.3|34489.5|34455.3|34468.4|34438.1|29
1649929620000|2022-04-14 09:47:00|34475|34455|34474.3|34454.3|34476.6|34456.6|34474|34454|18
1649929630000|2022-04-14 09:47:10|34473.7|34453.7|34475.1|34455.1|34475.9|34455.9|34473.7|34453.7|21
1649929640000|2022-04-14 09:47:20|34475.4|34455.4|34474.8|34454.8|34476.2|34456.2|34474.2|34454.2|17
1649929650000|2022-04-14 09:47:30|34476.8|34456.8|34485|34465|34485.2|34465.2|34472.3|34452.3|25
1649929660000|2022-04-14 09:47:40|34483.6|34463.6|34489.2|34469.2|34503.3|34470.2|34483.6|34451.8|27
1649929670000|2022-04-14 09:47:50|34489.4|34469.4|34506.7|34456.7|34515.9|34473.2|34489.3|34448.8|24
1649929680000|2022-04-14 09:48:00|34514.7|34449.6|34490.1|34470.1|34516|34471|34489.5|34448.5|24
1649929690000|2022-04-14 09:48:10|34490|34470|34490.8|34470.8|34491.3|34471.3|34489.9|34469.9|17
1649929700000|2022-04-14 09:48:20|34490.6|34470.6|34490.2|34470.2|34490.8|34470.8|34488.6|34468.6|18
1649929710000|2022-04-14 09:48:30|34489.9|34469.9|34490.2|34470.2|34490.6|34470.6|34489.2|34469.2|14
1649929720000|2022-04-14 09:48:40|34489.8|34469.8|34487.4|34467.4|34489.8|34469.8|34487.4|34467.4|12
1649929730000|2022-04-14 09:48:50|34487.2|34467.2|34487.9|34467.9|34487.9|34467.9|34486.8|34466.8|17
1649929740000|2022-04-14 09:49:00|34488.1|34468.1|34486|34466|34488.1|34468.1|34486|34466|21
1649929750000|2022-04-14 09:49:10|34486.3|34466.3|34485.9|34465.9|34486.3|34466.3|34485.4|34465.4|12
1649929760000|2022-04-14 09:49:20|34485.5|34465.5|34487.2|34467.2|34488.2|34468.2|34485.4|34465.4|23
1649929770000|2022-04-14 09:49:30|34487.1|34467.1|34487.8|34467.8|34511.1|34471.4|34486.4|34448.1|18
1649929780000|2022-04-14 09:49:40|34487.7|34467.7|34488|34468|34488.4|34468.4|34486.6|34466.6|21
1649929790000|2022-04-14 09:49:50|34488.2|34468.2|34488.9|34468.9|34489.2|34469.2|34487.5|34467.5|14
1649929800000|2022-04-14 09:50:00|34484.8|34464.8|34492.2|34472.2|34501|34481|34484.8|34464.8|34
1649929810000|2022-04-14 09:50:10|34491.4|34471.4|34493.1|34473.1|34514.6|34474.8|34490.5|34449.8|30
1649929820000|2022-04-14 09:50:20|34493.6|34473.6|34491.2|34471.2|34494.1|34474.1|34490.2|34470.2|31
1649929830000|2022-04-14 09:50:30|34491.9|34471.9|34492.5|34472.5|34493.8|34473.8|34490.1|34470.1|25
1649929840000|2022-04-14 09:50:40|34493.5|34473.5|34494.5|34474.5|34494.9|34474.9|34492.9|34472.9|22
1649929850000|2022-04-14 09:50:50|34494.6|34474.6|34496.8|34476.8|34499|34479|34493.2|34473.2|30
1649929860000|2022-04-14 09:51:00|34497.1|34477.1|34491.6|34471.6|34497.5|34477.5|34489.5|34469.5|29
1649929870000|2022-04-14 09:51:10|34491.5|34471.5|34488.2|34468.2|34491.7|34471.7|34488.2|34468.2|26
1649929880000|2022-04-14 09:51:20|34490.1|34470.1|34487.1|34467.1|34490.2|34470.2|34487|34467|25
1649929890000|2022-04-14 09:51:30|34486.6|34466.6|34495|34475|34497.4|34477.4|34486.6|34466.6|23
1649929900000|2022-04-14 09:51:40|34498.6|34478.6|34495.2|34475.2|34499.8|34479.8|34494.6|34474.6|26
1649929910000|2022-04-14 09:51:50|34497.1|34477.1|34498.3|34478.3|34500|34480|34496.3|34476.3|23
1649929920000|2022-04-14 09:52:00|34499.6|34479.6|34495.3|34475.3|34501.1|34481.1|34495.3|34475.3|27
1649929930000|2022-04-14 09:52:10|34501|34481|34498.7|34478.7|34501|34481|34496.9|34476.9|27
1649929940000|2022-04-14 09:52:20|34498.4|34478.4|34499.3|34479.3|34499.3|34479.3|34496.4|34476.4|21
1649929950000|2022-04-14 09:52:30|34499|34479|34496.5|34476.5|34499.3|34479.3|34495.6|34475.6|19
1649929960000|2022-04-14 09:52:40|34496.4|34476.4|34496.6|34476.6|34498.2|34478.2|34495.3|34475.3|20
1649929970000|2022-04-14 09:52:50|34497.5|34477.5|34498.9|34478.9|34499.1|34479.1|34494.3|34474.3|22
1649929980000|2022-04-14 09:53:00|34495.4|34475.4|34499.4|34479.4|34499.4|34479.4|34494.9|34474.9|22
1649929990000|2022-04-14 09:53:10|34500|34480|34502.5|34482.5|34503.4|34483.4|34498.7|34478.7|16
1649930000000|2022-04-14 09:53:20|34503.2|34483.2|34500.8|34480.8|34503.4|34483.4|34499.5|34479.5|29
1649930010000|2022-04-14 09:53:30|34498.3|34478.3|34501.1|34481.1|34502.3|34482.3|34498.3|34478.3|21
1649930020000|2022-04-14 09:53:40|34499.9|34479.9|34500.5|34480.5|34501.3|34481.3|34498.4|34478.4|22
1649930030000|2022-04-14 09:53:50|34500.8|34480.8|34502.4|34482.4|34502.4|34482.4|34500.1|34480.1|17
1649930040000|2022-04-14 09:54:00|34501.7|34481.7|34506|34486|34506.1|34486.1|34501.7|34481.7|25
1649930050000|2022-04-14 09:54:10|34504.6|34484.6|34501.9|34481.9|34505|34485|34501.3|34481.3|23
1649930060000|2022-04-14 09:54:20|34503.6|34483.6|34503.8|34483.8|34503.8|34483.8|34502.9|34482.9|16
1649930070000|2022-04-14 09:54:30|34503.4|34483.4|34508.2|34488.2|34509.1|34489.1|34503.4|34483.4|23
1649930080000|2022-04-14 09:54:40|34508.3|34488.3|34503.3|34483.3|34508.3|34488.3|34500.3|34480.3|23
1649930090000|2022-04-14 09:54:50|34497.3|34477.3|34495.4|34475.4|34518.4|34477.3|34494.5|34452|24
1649930100000|2022-04-14 09:55:00|34500.2|34480.2|34498.5|34478.5|34500.2|34480.2|34495.8|34475.8|25
1649930110000|2022-04-14 09:55:10|34498.7|34478.7|34499.8|34479.8|34499.8|34479.8|34496.2|34476.2|18
1649930120000|2022-04-14 09:55:20|34518.6|34454.1|34497.2|34477.2|34518.6|34477.2|34493.7|34454.1|16
1649930130000|2022-04-14 09:55:30|34497|34477|34494.4|34474.4|34497.5|34477.5|34493.9|34473.9|25
1649930140000|2022-04-14 09:55:40|34492.7|34472.7|34495.4|34475.4|34496.4|34476.4|34492.4|34472.4|16
1649930150000|2022-04-14 09:55:50|34496.6|34476.6|34493.3|34473.3|34498.8|34478.8|34492.2|34472.2|26
1649930160000|2022-04-14 09:56:00|34494.3|34474.3|34507.5|34457.5|34517.4|34476.4|34489.1|34441.5|30
1649930170000|2022-04-14 09:56:10|34506.1|34456.1|34505.7|34455.7|34514|34456.8|34505.2|34448.5|26
1649930180000|2022-04-14 09:56:20|34513.1|34448.7|34506.7|34456.7|34516.7|34456.7|34505.5|34447.2|18
1649930190000|2022-04-14 09:56:30|34506.5|34456.5|34509.9|34459.9|34523.3|34474.3|34494.3|34447.1|23
1649930200000|2022-04-14 09:56:40|34506.9|34456.9|34516.3|34451.4|34520|34456.9|34506.9|34446|22
1649930210000|2022-04-14 09:56:50|34516.8|34451.8|34495.7|34475.7|34516.9|34475.7|34495.7|34450.6|16
1649930220000|2022-04-14 09:57:00|34496|34476|34492.3|34472.3|34496|34476|34492.1|34472.1|26
1649930230000|2022-04-14 09:57:10|34492.1|34472.1|34495.3|34475.3|34514.6|34475.8|34491.8|34459.2|19
1649930240000|2022-04-14 09:57:20|34495.5|34475.5|34495.8|34475.8|34495.9|34475.9|34491.8|34471.8|24
1649930250000|2022-04-14 09:57:30|34496.4|34476.4|34486.8|34466.8|34496.4|34476.4|34484.6|34464.6|34
1649930260000|2022-04-14 09:57:40|34486.7|34466.7|34491|34471|34507.2|34474.5|34485.9|34457.2|27
1649930270000|2022-04-14 09:57:50|34491.3|34471.3|34487.6|34467.6|34492.3|34472.3|34487.6|34467.6|20
1649930280000|2022-04-14 09:58:00|34488|34468|34491.3|34471.3|34492|34472|34488|34468|22
1649930290000|2022-04-14 09:58:10|34491.8|34471.8|34490.5|34470.5|34492.1|34472.1|34488.8|34468.8|14
1649930300000|2022-04-14 09:58:20|34490.8|34470.8|34490.6|34470.6|34490.8|34470.8|34488.9|34468.9|19
1649930310000|2022-04-14 09:58:30|34489.8|34469.8|34489|34469|34489.9|34469.9|34489|34469|6
1649930320000|2022-04-14 09:58:40|34489.4|34469.4|34488.6|34468.6|34490.8|34470.8|34487.6|34467.6|16
1649930330000|2022-04-14 09:58:50|34489.1|34469.1|34488.6|34468.6|34490|34470|34487.8|34467.8|14
1649930340000|2022-04-14 09:59:00|34490.3|34470.3|34485.9|34465.9|34490.7|34470.7|34485.9|34465.9|17
1649930350000|2022-04-14 09:59:10|34486|34466|34487.9|34467.9|34511.5|34468.4|34485.2|34446.1|20
1649930360000|2022-04-14 09:59:20|34509.4|34446.7|34484.8|34464.8|34509.4|34465.7|34484|34446.7|29
1649930370000|2022-04-14 09:59:30|34484.7|34464.7|34485.7|34465.7|34485.7|34465.7|34483|34463|22
1649930380000|2022-04-14 09:59:40|34485.6|34465.6|34483.9|34463.9|34486.7|34466.7|34483.9|34463.9|16
1649930390000|2022-04-14 09:59:50|34484.3|34464.3|34484|34464|34486|34466|34483.5|34463.5|18
1649930400000|2022-04-14 10:00:00|34484.4|34464.4|34485.7|34465.7|34485.7|34465.7|34484.4|34464.4|17
1649930410000|2022-04-14 10:00:10|34485|34465|34485.8|34465.8|34486.4|34466.4|34485|34465|13
1649930420000|2022-04-14 10:00:20|34485.9|34465.9|34484.4|34464.4|34485.9|34465.9|34484.3|34464.3|18
1649930430000|2022-04-14 10:00:30|34480.8|34460.8|34473.7|34453.7|34504.1|34462.5|34473.6|34438.4|28
1649930440000|2022-04-14 10:00:40|34475.7|34455.7|34474.3|34454.3|34475.7|34455.7|34470.9|34450.9|27
1649930450000|2022-04-14 10:00:50|34474.6|34454.6|34472.8|34452.8|34474.6|34454.6|34470.6|34450.6|23
1649930460000|2022-04-14 10:01:00|34472.3|34452.3|34473.6|34453.6|34477.1|34457.1|34472|34452|28
1649930470000|2022-04-14 10:01:10|34473.7|34453.7|34471.3|34451.3|34475.2|34455.2|34471.3|34451.3|22
1649930480000|2022-04-14 10:01:20|34471.6|34451.6|34471.5|34451.5|34472.6|34452.6|34471.2|34451.2|19
1649930490000|2022-04-14 10:01:30|34474|34454|34474.3|34454.3|34475.6|34455.6|34474|34454|24
1649930500000|2022-04-14 10:01:40|34474.2|34454.2|34476.6|34456.6|34477.4|34457.4|34473.8|34453.8|18
1649930510000|2022-04-14 10:01:50|34475.6|34455.6|34476.6|34456.6|34480.9|34460.9|34475.4|34455.4|17
1649930520000|2022-04-14 10:02:00|34478.1|34458.1|34475.4|34455.4|34478.1|34458.1|34474.9|34454.9|31
1649930530000|2022-04-14 10:02:10|34475.2|34455.2|34475.1|34455.1|34475.8|34455.8|34474.7|34454.7|21
1649930540000|2022-04-14 10:02:20|34474.8|34454.8|34477.7|34457.7|34477.8|34457.8|34473.4|34453.4|18
1649930550000|2022-04-14 10:02:30|34478|34458|34478.1|34458.1|34478.1|34458.1|34477|34457|19
1649930560000|2022-04-14 10:02:40|34478|34458|34476.7|34456.7|34478.3|34458.3|34475.9|34455.9|20
1649930570000|2022-04-14 10:02:50|34476.2|34456.2|34476.4|34456.4|34476.8|34456.8|34474.9|34454.9|25
1649930580000|2022-04-14 10:03:00|34476.2|34456.2|34478|34458|34478|34458|34476.2|34456.2|22
1649930590000|2022-04-14 10:03:10|34477.8|34457.8|34476.4|34456.4|34477.9|34457.9|34473.8|34453.8|31
1649930600000|2022-04-14 10:03:20|34476.5|34456.5|34473.9|34453.9|34477.6|34457.6|34473.6|34453.6|24
1649930610000|2022-04-14 10:03:30|34474.8|34454.8|34474.5|34454.5|34475.3|34455.3|34473.6|34453.6|15
1649930620000|2022-04-14 10:03:40|34473.9|34453.9|34476.6|34456.6|34476.6|34456.6|34473.8|34453.8|21
1649930630000|2022-04-14 10:03:50|34477|34457|34478.5|34458.5|34478.8|34458.8|34476.6|34456.6|28
1649930640000|2022-04-14 10:04:00|34478.7|34458.7|34477.5|34457.5|34478.8|34458.8|34477.3|34457.3|19
1649930650000|2022-04-14 10:04:10|34477.3|34457.3|34478.8|34458.8|34478.8|34458.8|34476.9|34456.9|19
1649930660000|2022-04-14 10:04:20|34478.5|34458.5|34476.9|34456.9|34479.3|34459.3|34476.4|34456.4|26
1649930670000|2022-04-14 10:04:30|34477.1|34457.1|34475.2|34455.2|34478.2|34458.2|34475.2|34455.2|29
1649930680000|2022-04-14 10:04:40|34476.1|34456.1|34476.1|34456.1|34479.9|34459.9|34475.5|34455.5|23
1649930690000|2022-04-14 10:04:50|34476.5|34456.5|34476.1|34456.1|34478.8|34458.8|34475.8|34455.8|28
1649930700000|2022-04-14 10:05:00|34475.9|34455.9|34477.2|34457.2|34477.7|34457.7|34475.9|34455.9|16
1649930710000|2022-04-14 10:05:10|34478.1|34458.1|34478.5|34458.5|34478.8|34458.8|34477.8|34457.8|12
1649930720000|2022-04-14 10:05:20|34477.9|34457.9|34478|34458|34478.8|34458.8|34477.7|34457.7|12
1649930730000|2022-04-14 10:05:30|34478.8|34458.8|34480.9|34460.9|34484.3|34464.3|34475.5|34455.5|29
1649930740000|2022-04-14 10:05:40|34480.6|34460.6|34482.2|34462.2|34482.4|34462.4|34479.6|34459.6|21
1649930750000|2022-04-14 10:05:50|34482.6|34462.6|34487|34467|34487|34467|34481.5|34461.5|23
1649930760000|2022-04-14 10:06:00|34484|34464|34483.3|34463.3|34487.9|34467.9|34482.4|34462.4|31
1649930770000|2022-04-14 10:06:10|34483|34463|34483.4|34463.4|34484.7|34464.7|34482.4|34462.4|29
1649930780000|2022-04-14 10:06:20|34482.9|34462.9|34483.1|34463.1|34484.1|34464.1|34482.4|34462.4|21
1649930790000|2022-04-14 10:06:30|34484.1|34464.1|34483.8|34463.8|34486.1|34466.1|34483.8|34463.8|21
1649930800000|2022-04-14 10:06:40|34483.3|34463.3|34481.7|34461.7|34483.3|34463.3|34481.2|34461.2|17
1649930810000|2022-04-14 10:06:50|34481.5|34461.5|34479.7|34459.7|34483|34463|34479.7|34459.7|14
1649930820000|2022-04-14 10:07:00|34478.8|34458.8|34483|34463|34483|34463|34478.8|34458.8|26
1649930830000|2022-04-14 10:07:10|34482.8|34462.8|34482|34462|34485.6|34465.6|34480.3|34460.3|20
1649930840000|2022-04-14 10:07:20|34480.7|34460.7|34478.7|34458.7|34484.1|34464.1|34477.6|34457.6|28
1649930850000|2022-04-14 10:07:30|34480.1|34460.1|34482|34462|34483.3|34463.3|34480|34460|20
1649930860000|2022-04-14 10:07:40|34481.2|34461.2|34480|34460|34483.4|34463.4|34479.9|34459.9|19
1649930870000|2022-04-14 10:07:50|34479.6|34459.6|34482.9|34462.9|34483.1|34463.1|34479.5|34459.5|21
1649930880000|2022-04-14 10:08:00|34481.1|34461.1|34483.2|34463.2|34484.3|34464.3|34480.7|34460.7|19
1649930890000|2022-04-14 10:08:10|34483.4|34463.4|34480.3|34460.3|34483.4|34463.4|34479.8|34459.8|23
1649930900000|2022-04-14 10:08:20|34480.5|34460.5|34479.7|34459.7|34480.7|34460.7|34479.2|34459.2|28
1649930910000|2022-04-14 10:08:30|34479.3|34459.3|34478.4|34458.4|34479.8|34459.8|34476.9|34456.9|19
1649930920000|2022-04-14 10:08:40|34478.1|34458.1|34478|34458|34479.4|34459.4|34478|34458|18
1649930930000|2022-04-14 10:08:50|34477.8|34457.8|34479.8|34459.8|34480|34460|34477.5|34457.5|15
1649930940000|2022-04-14 10:09:00|34479.7|34459.7|34479.5|34459.5|34481.3|34461.3|34477.9|34457.9|14
1649930950000|2022-04-14 10:09:10|34479.6|34459.6|34478.5|34458.5|34479.6|34459.6|34478.3|34458.3|8
1649930960000|2022-04-14 10:09:20|34479.3|34459.3|34481.1|34461.1|34481.4|34461.4|34478.9|34458.9|17
1649930970000|2022-04-14 10:09:30|34482.2|34462.2|34483.8|34463.8|34484.3|34464.3|34481.4|34461.4|27
1649930980000|2022-04-14 10:09:40|34476.3|34456.3|34481.6|34461.6|34482.1|34462.1|34476.3|34456.3|24
1649930990000|2022-04-14 10:09:50|34481.8|34461.8|34480.3|34460.3|34481.8|34461.8|34479.2|34459.2|22
1649931000000|2022-04-14 10:10:00|34479.4|34459.4|34479.5|34459.5|34479.7|34459.7|34479.1|34459.1|15
1649931010000|2022-04-14 10:10:10|34479.8|34459.8|34478.4|34458.4|34480.5|34460.5|34478.2|34458.2|17
1649931020000|2022-04-14 10:10:20|34478.3|34458.3|34479.1|34459.1|34479.1|34459.1|34477.9|34457.9|13
1649931030000|2022-04-14 10:10:30|34479.5|34459.5|34480|34460|34480|34460|34477.3|34457.3|14
1649931040000|2022-04-14 10:10:40|34480.1|34460.1|34480.6|34460.6|34481.6|34461.6|34479.4|34459.4|14
1649931050000|2022-04-14 10:10:50|34481.3|34461.3|34482|34462|34483.7|34463.7|34477.4|34457.4|26
1649931060000|2022-04-14 10:11:00|34483.3|34463.3|34480.8|34460.8|34483.4|34463.4|34478.8|34458.8|23
1649931070000|2022-04-14 10:11:10|34480.2|34460.2|34480.1|34460.1|34480.9|34460.9|34479.6|34459.6|17
1649931080000|2022-04-14 10:11:20|34480.5|34460.5|34480.3|34460.3|34480.7|34460.7|34478.6|34458.6|16
1649931090000|2022-04-14 10:11:30|34480.4|34460.4|34480.8|34460.8|34483.4|34463.4|34479.5|34459.5|15
1649931100000|2022-04-14 10:11:40|34481.5|34461.5|34482.6|34462.6|34482.7|34462.7|34481.1|34461.1|11
1649931110000|2022-04-14 10:11:50|34482.5|34462.5|34483.7|34463.7|34483.7|34463.7|34481.2|34461.2|13
1649931120000|2022-04-14 10:12:00|34483.6|34463.6|34481.3|34461.3|34483.6|34463.6|34480.3|34460.3|13
1649931130000|2022-04-14 10:12:10|34481.4|34461.4|34479.8|34459.8|34482.1|34462.1|34479.8|34459.8|15
1649931140000|2022-04-14 10:12:20|34480.3|34460.3|34480.3|34460.3|34481.4|34461.4|34479.6|34459.6|9
1649931150000|2022-04-14 10:12:30|34480|34460|34473.9|34453.9|34480|34460|34472.6|34452.6|14
1649931160000|2022-04-14 10:12:40|34471.5|34451.5|34475.7|34455.7|34476|34456|34471.5|34451.5|24
1649931170000|2022-04-14 10:12:50|34475.5|34455.5|34474.9|34454.9|34476.7|34456.7|34474.9|34454.9|19
1649931180000|2022-04-14 10:13:00|34475.6|34455.6|34474.8|34454.8|34476|34456|34471.4|34451.4|16
1649931190000|2022-04-14 10:13:10|34474.3|34454.3|34475.7|34455.7|34475.8|34455.8|34472.9|34452.9|18
1649931200000|2022-04-14 10:13:20|34474.8|34454.8|34474.4|34454.4|34478.2|34458.2|34471|34451|18
1649931210000|2022-04-14 10:13:30|34475.6|34455.6|34477.7|34457.7|34479|34459|34475.6|34455.6|22
1649931220000|2022-04-14 10:13:40|34477.9|34457.9|34478.7|34458.7|34479.1|34459.1|34477.9|34457.9|17
1649931230000|2022-04-14 10:13:50|34478.5|34458.5|34482.8|34462.8|34483.8|34463.8|34478.5|34458.5|21
1649931240000|2022-04-14 10:14:00|34483.6|34463.6|34480.5|34460.5|34484.1|34464.1|34480.5|34460.5|19
1649931250000|2022-04-14 10:14:10|34480.9|34460.9|34480.2|34460.2|34481.6|34461.6|34480.2|34460.2|16
1649931260000|2022-04-14 10:14:20|34480.3|34460.3|34479.4|34459.4|34480.7|34460.7|34479.4|34459.4|9
1649931270000|2022-04-14 10:14:30|34480.4|34460.4|34481|34461|34481.8|34461.8|34479.4|34459.4|21
1649931280000|2022-04-14 10:14:40|34480.8|34460.8|34481|34461|34482.3|34462.3|34479.8|34459.8|18
1649931290000|2022-04-14 10:14:50|34480.7|34460.7|34480.5|34460.5|34481.7|34461.7|34479.8|34459.8|15
1649931300000|2022-04-14 10:15:00|34480.3|34460.3|34483.3|34463.3|34484.2|34464.2|34474|34454|25
1649931310000|2022-04-14 10:15:10|34483.5|34463.5|34479.3|34459.3|34483.5|34463.5|34478.7|34458.7|15
1649931320000|2022-04-14 10:15:20|34478.1|34458.1|34477.1|34457.1|34480.7|34460.7|34475.8|34455.8|30
1649931330000|2022-04-14 10:15:30|34476|34456|34480.7|34460.7|34481.9|34461.9|34476|34456|27
1649931340000|2022-04-14 10:15:40|34480.3|34460.3|34479.5|34459.5|34480.4|34460.4|34478.5|34458.5|17
1649931350000|2022-04-14 10:15:50|34480.2|34460.2|34478.5|34458.5|34480.7|34460.7|34478.4|34458.4|14
1649931360000|2022-04-14 10:16:00|34478.6|34458.6|34477.8|34457.8|34479.2|34459.2|34477.8|34457.8|21
1649931370000|2022-04-14 10:16:10|34477.7|34457.7|34477.8|34457.8|34479.6|34459.6|34476.1|34456.1|30
1649931380000|2022-04-14 10:16:20|34477.6|34457.6|34477.5|34457.5|34478.7|34458.7|34477|34457|19
1649931390000|2022-04-14 10:16:30|34477.9|34457.9|34476.9|34456.9|34477.9|34457.9|34476.7|34456.7|10
1649931400000|2022-04-14 10:16:40|34477|34457|34477.7|34457.7|34478.4|34458.4|34476.4|34456.4|14
1649931410000|2022-04-14 10:16:50|34477.2|34457.2|34477.8|34457.8|34478.1|34458.1|34476.9|34456.9|18
1649931420000|2022-04-14 10:17:00|34480.1|34460.1|34479.5|34459.5|34482.1|34462.1|34478.2|34458.2|23
1649931430000|2022-04-14 10:17:10|34479.7|34459.7|34478.6|34458.6|34480.2|34460.2|34478.6|34458.6|20
1649931440000|2022-04-14 10:17:20|34479.6|34459.6|34479.5|34459.5|34480.2|34460.2|34478.4|34458.4|16
1649931450000|2022-04-14 10:17:30|34479.4|34459.4|34479|34459|34480.2|34460.2|34478.4|34458.4|17
1649931460000|2022-04-14 10:17:40|34479.6|34459.6|34478.7|34458.7|34480|34460|34476.5|34456.5|22
1649931470000|2022-04-14 10:17:50|34479.3|34459.3|34479.4|34459.4|34481.6|34461.6|34477.9|34457.9|23
1649931480000|2022-04-14 10:18:00|34479.9|34459.9|34479.9|34459.9|34480.7|34460.7|34477.8|34457.8|18
1649931490000|2022-04-14 10:18:10|34481|34461|34479.9|34459.9|34481|34461|34478.9|34458.9|19
1649931500000|2022-04-14 10:18:20|34479.1|34459.1|34473.8|34453.8|34479.7|34459.7|34473.8|34453.8|15
1649931510000|2022-04-14 10:18:30|34476.6|34456.6|34476.1|34456.1|34476.6|34456.6|34471.7|34451.7|26
1649931520000|2022-04-14 10:18:40|34476.2|34456.2|34475.8|34455.8|34476.3|34456.3|34475|34455|17
1649931530000|2022-04-14 10:18:50|34476.2|34456.2|34475.7|34455.7|34476.8|34456.8|34475.7|34455.7|13
1649931540000|2022-04-14 10:19:00|34476|34456|34478.6|34458.6|34478.6|34458.6|34473.7|34453.7|15
1649931550000|2022-04-14 10:19:10|34477.7|34457.7|34475.3|34455.3|34477.7|34457.7|34474.9|34454.9|18
1649931560000|2022-04-14 10:19:20|34474.8|34454.8|34474.2|34454.2|34476.9|34456.9|34473.7|34453.7|17
1649931570000|2022-04-14 10:19:30|34476.2|34456.2|34477.8|34457.8|34478.3|34458.3|34475.8|34455.8|23
1649931580000|2022-04-14 10:19:40|34477.4|34457.4|34477.3|34457.3|34478.3|34458.3|34476.9|34456.9|15
1649931590000|2022-04-14 10:19:50|34477.2|34457.2|34475.6|34455.6|34477.6|34457.6|34475.4|34455.4|14
1649931600000|2022-04-14 10:20:00|34476.5|34456.5|34476.2|34456.2|34477.1|34457.1|34475.2|34455.2|23
1649931610000|2022-04-14 10:20:10|34477|34457|34477.9|34457.9|34477.9|34457.9|34475.6|34455.6|15
1649931620000|2022-04-14 10:20:20|34477.8|34457.8|34472.2|34452.2|34477.8|34457.8|34469.1|34449.1|29
1649931630000|2022-04-14 10:20:30|34473|34453|34477|34457|34477|34457|34473|34453|19
1649931640000|2022-04-14 10:20:40|34477.6|34457.6|34478|34458|34478.1|34458.1|34474.4|34454.4|29
1649931650000|2022-04-14 10:20:50|34477.9|34457.9|34478.8|34458.8|34479.3|34459.3|34477.9|34457.9|21
1649931660000|2022-04-14 10:21:00|34478.4|34458.4|34479.7|34459.7|34479.7|34459.7|34478|34458|22
1649931670000|2022-04-14 10:21:10|34477.7|34457.7|34480.8|34460.8|34481.4|34461.4|34477.3|34457.3|21
1649931680000|2022-04-14 10:21:20|34479.2|34459.2|34479|34459|34479.6|34459.6|34478.7|34458.7|19
1649931690000|2022-04-14 10:21:30|34480.3|34460.3|34479.6|34459.6|34480.8|34460.8|34479.1|34459.1|12
1649931700000|2022-04-14 10:21:40|34478.4|34458.4|34478.9|34458.9|34479.5|34459.5|34478.2|34458.2|11
1649931710000|2022-04-14 10:21:50|34478.8|34458.8|34478.7|34458.7|34480.3|34460.3|34478.4|34458.4|12
1649931720000|2022-04-14 10:22:00|34479.1|34459.1|34478.9|34458.9|34481.2|34461.2|34476.6|34456.6|28
1649931730000|2022-04-14 10:22:10|34478.7|34458.7|34480.2|34460.2|34480.2|34460.2|34472.9|34452.9|21
1649931740000|2022-04-14 10:22:20|34479.8|34459.8|34478.5|34458.5|34479.8|34459.8|34477|34457|19
1649931750000|2022-04-14 10:22:30|34478.3|34458.3|34476.2|34456.2|34478.5|34458.5|34475.8|34455.8|15
1649931760000|2022-04-14 10:22:40|34476.1|34456.1|34480.9|34460.9|34486.2|34466.2|34475.7|34455.7|15
1649931770000|2022-04-14 10:22:50|34479.8|34459.8|34480.3|34460.3|34481.7|34461.7|34479.8|34459.8|16
1649931780000|2022-04-14 10:23:00|34479.9|34459.9|34478.2|34458.2|34481.3|34461.3|34478.2|34458.2|13
1649931790000|2022-04-14 10:23:10|34478.4|34458.4|34478.7|34458.7|34480.5|34460.5|34478.4|34458.4|21
1649931800000|2022-04-14 10:23:20|34479.3|34459.3|34478.2|34458.2|34482.3|34462.3|34477.6|34457.6|25
1649931810000|2022-04-14 10:23:30|34478.4|34458.4|34477.9|34457.9|34478.5|34458.5|34476.3|34456.3|21
1649931820000|2022-04-14 10:23:40|34478.1|34458.1|34474.5|34454.5|34478.1|34458.1|34474.3|34454.3|18
1649931830000|2022-04-14 10:23:50|34474.6|34454.6|34475.5|34455.5|34476.3|34456.3|34474.6|34454.6|10
1649931840000|2022-04-14 10:24:00|34474.4|34454.4|34473.8|34453.8|34475.8|34455.8|34470.3|34450.3|28
1649931850000|2022-04-14 10:24:10|34473.4|34453.4|34470.9|34450.9|34474.2|34454.2|34469.7|34449.7|21
1649931860000|2022-04-14 10:24:20|34471.9|34451.9|34466.4|34446.4|34471.9|34451.9|34465.7|34445.7|15
1649931870000|2022-04-14 10:24:30|34466.5|34446.5|34469.2|34449.2|34469.6|34449.6|34466.5|34446.5|22
1649931880000|2022-04-14 10:24:40|34469.8|34449.8|34469.6|34449.6|34469.9|34449.9|34467.8|34447.8|20
1649931890000|2022-04-14 10:24:50|34469.7|34449.7|34470.2|34450.2|34471.1|34451.1|34469.7|34449.7|17
1649931900000|2022-04-14 10:25:00|34470.4|34450.4|34474.1|34454.1|34475|34455|34470.4|34450.4|23
1649931910000|2022-04-14 10:25:10|34474.6|34454.6|34474.6|34454.6|34474.9|34454.9|34473.7|34453.7|14
1649931920000|2022-04-14 10:25:20|34474.4|34454.4|34474.4|34454.4|34475.3|34455.3|34473.3|34453.3|17
1649931930000|2022-04-14 10:25:30|34474.1|34454.1|34475.7|34455.7|34476.3|34456.3|34474.1|34454.1|14
1649931940000|2022-04-14 10:25:40|34476.4|34456.4|34474|34454|34476.4|34456.4|34474|34454|11
1649931950000|2022-04-14 10:25:50|34474.1|34454.1|34473.9|34453.9|34474.1|34454.1|34473.9|34453.9|2
1649931960000|2022-04-14 10:26:00|34473.7|34453.7|34474.6|34454.6|34474.6|34454.6|34473.3|34453.3|12
1649931970000|2022-04-14 10:26:10|34474.2|34454.2|34474|34454|34474.9|34454.9|34473.7|34453.7|14
1649931980000|2022-04-14 10:26:20|34474.5|34454.5|34474.9|34454.9|34474.9|34454.9|34474.1|34454.1|6
1649931990000|2022-04-14 10:26:30|34472.5|34452.5|34474.8|34454.8|34476.2|34456.2|34472.5|34452.5|17
1649932000000|2022-04-14 10:26:40|34475.6|34455.6|34474.4|34454.4|34476|34456|34474.3|34454.3|14
1649932010000|2022-04-14 10:26:50|34474.7|34454.7|34476.4|34456.4|34478.6|34458.6|34474.7|34454.7|22
1649932020000|2022-04-14 10:27:00|34476.5|34456.5|34477.2|34457.2|34477.4|34457.4|34476|34456|17
1649932030000|2022-04-14 10:27:10|34477.1|34457.1|34477.3|34457.3|34477.3|34457.3|34475.3|34455.3|15
1649932040000|2022-04-14 10:27:20|34477.4|34457.4|34477.1|34457.1|34479.5|34459.5|34476.8|34456.8|18
1649932050000|2022-04-14 10:27:30|34478.4|34458.4|34477.7|34457.7|34478.4|34458.4|34477.1|34457.1|12
1649932060000|2022-04-14 10:27:40|34478.4|34458.4|34477.5|34457.5|34481.1|34461.1|34476.1|34456.1|20
1649932070000|2022-04-14 10:27:50|34478.1|34458.1|34477.6|34457.6|34478.4|34458.4|34477.6|34457.6|17
1649932080000|2022-04-14 10:28:00|34477.5|34457.5|34480.7|34460.7|34480.7|34460.7|34477.5|34457.5|24
1649932090000|2022-04-14 10:28:10|34480.8|34460.8|34486.1|34466.1|34486.8|34466.8|34480.8|34460.8|33
1649932100000|2022-04-14 10:28:20|34486|34466|34487.3|34467.3|34487.3|34467.3|34486|34466|20
1649932110000|2022-04-14 10:28:30|34488.3|34468.3|34493.9|34473.9|34493.9|34473.9|34488.3|34468.3|32
1649932120000|2022-04-14 10:28:40|34493.8|34473.8|34493.8|34473.8|34493.8|34473.8|34492.9|34472.9|17
1649932130000|2022-04-14 10:28:50|34493.9|34473.9|34494.4|34474.4|34497.3|34477.3|34493.1|34473.1|20
1649932140000|2022-04-14 10:29:00|34493.9|34473.9|34493.5|34473.5|34495.8|34475.8|34492.7|34472.7|26
1649932150000|2022-04-14 10:29:10|34493.1|34473.1|34493.9|34473.9|34495.8|34475.8|34492.7|34472.7|27
1649932160000|2022-04-14 10:29:20|34494.3|34474.3|34493.4|34473.4|34494.9|34474.9|34491.3|34471.3|22
1649932170000|2022-04-14 10:29:30|34493.1|34473.1|34495.1|34475.1|34495.4|34475.4|34493.1|34473.1|28
1649932180000|2022-04-14 10:29:40|34494.9|34474.9|34495.4|34475.4|34496.4|34476.4|34494.8|34474.8|20
1649932190000|2022-04-14 10:29:50|34495|34475|34494.6|34474.6|34496.6|34476.6|34494.6|34474.6|18
1649932200000|2022-04-14 10:30:00|34495|34475|34497|34477|34497|34477|34494.9|34474.9|18
1649932210000|2022-04-14 10:30:10|34496.1|34476.1|34501.6|34481.6|34501.6|34481.6|34496|34476|23
1649932220000|2022-04-14 10:30:20|34501.2|34481.2|34500.4|34480.4|34502.2|34482.2|34499.5|34479.5|28
1649932230000|2022-04-14 10:30:30|34500.5|34480.5|34503.4|34483.4|34504.8|34484.8|34500.4|34480.4|28
1649932240000|2022-04-14 10:30:40|34503.5|34483.5|34504.3|34484.3|34504.3|34484.3|34501.7|34481.7|18
1649932250000|2022-04-14 10:30:50|34503.9|34483.9|34504.3|34484.3|34504.7|34484.7|34503.1|34483.1|16
1649932260000|2022-04-14 10:31:00|34504.1|34484.1|34505.2|34485.2|34506.1|34486.1|34504.1|34484.1|20
1649932270000|2022-04-14 10:31:10|34504.8|34484.8|34506.7|34486.7|34507.7|34487.7|34504.8|34484.8|22
1649932280000|2022-04-14 10:31:20|34506.8|34486.8|34506.9|34486.9|34507.2|34487.2|34505.8|34485.8|20
1649932290000|2022-04-14 10:31:30|34506.7|34486.7|34507.3|34487.3|34508.2|34488.2|34506.1|34486.1|16
1649932300000|2022-04-14 10:31:40|34507.2|34487.2|34506.9|34486.9|34508.8|34488.8|34505.9|34485.9|22
1649932310000|2022-04-14 10:31:50|34505|34485|34501.7|34481.7|34508.5|34488.5|34501.3|34481.3|22
1649932320000|2022-04-14 10:32:00|34503.3|34483.3|34509.2|34489.2|34510.1|34490.1|34503.1|34483.1|34
1649932330000|2022-04-14 10:32:10|34509.8|34489.8|34510.8|34490.8|34512.2|34492.2|34508.5|34488.5|26
1649932340000|2022-04-14 10:32:20|34510.7|34490.7|34508.8|34488.8|34510.7|34490.7|34507.8|34487.8|20
1649932350000|2022-04-14 10:32:30|34508.3|34488.3|34510.5|34490.5|34510.5|34490.5|34508.3|34488.3|23
1649932360000|2022-04-14 10:32:40|34510.7|34490.7|34511.8|34491.8|34512.3|34492.3|34509|34489|26
1649932370000|2022-04-14 10:32:50|34511.1|34491.1|34511.5|34491.5|34512.9|34492.9|34509.4|34489.4|23
1649932380000|2022-04-14 10:33:00|34511.4|34491.4|34510.7|34490.7|34511.8|34491.8|34510.3|34490.3|24
1649932390000|2022-04-14 10:33:10|34510.6|34490.6|34511.7|34491.7|34512.4|34492.4|34510.6|34490.6|13
1649932400000|2022-04-14 10:33:20|34511.8|34491.8|34510.7|34490.7|34512.3|34492.3|34510.7|34490.7|21
1649932410000|2022-04-14 10:33:30|34510.1|34490.1|34512.2|34492.2|34512.5|34492.5|34510.1|34490.1|25
1649932420000|2022-04-14 10:33:40|34512.4|34492.4|34515.6|34495.6|34517.1|34497.1|34512.4|34492.4|28
1649932430000|2022-04-14 10:33:50|34516.1|34496.1|34514.1|34494.1|34516.1|34496.1|34513.1|34493.1|28
1649932440000|2022-04-14 10:34:00|34514.4|34494.4|34513.7|34493.7|34514.6|34494.6|34513.5|34493.5|15
1649932450000|2022-04-14 10:34:10|34513.6|34493.6|34514.4|34494.4|34515.1|34495.1|34513.4|34493.4|17
1649932460000|2022-04-14 10:34:20|34514.9|34494.9|34516.3|34496.3|34519|34499|34512|34492|33
1649932470000|2022-04-14 10:34:30|34516.5|34496.5|34517.2|34497.2|34519.2|34499.2|34513.8|34493.8|26
1649932480000|2022-04-14 10:34:40|34518.5|34498.5|34519|34499|34519.6|34499.6|34518.3|34498.3|22
1649932490000|2022-04-14 10:34:50|34518.1|34498.1|34518.6|34498.6|34519.7|34499.7|34517.8|34497.8|18
1649932500000|2022-04-14 10:35:00|34518.4|34498.4|34514.9|34494.9|34518.4|34498.4|34512.8|34492.8|31
1649932510000|2022-04-14 10:35:10|34515.2|34495.2|34511.8|34491.8|34515.4|34495.4|34510.7|34490.7|29
1649932520000|2022-04-14 10:35:20|34511.2|34491.2|34516.8|34496.8|34517.9|34497.9|34511.2|34491.2|30
1649932530000|2022-04-14 10:35:30|34517.8|34497.8|34515|34495|34518.2|34498.2|34514.6|34494.6|18
1649932540000|2022-04-14 10:35:40|34515.1|34495.1|34516.1|34496.1|34516.2|34496.2|34514.7|34494.7|22
1649932550000|2022-04-14 10:35:50|34516.4|34496.4|34518|34498|34520.1|34500.1|34515.1|34495.1|19
1649932560000|2022-04-14 10:36:00|34517.6|34497.6|34520|34500|34520|34500|34517|34497|25
1649932570000|2022-04-14 10:36:10|34518.2|34498.2|34518.6|34498.6|34519.2|34499.2|34518.2|34498.2|5
1649932580000|2022-04-14 10:36:20|34519.7|34499.7|34518.9|34498.9|34520.1|34500.1|34516.3|34496.3|14
1649932590000|2022-04-14 10:36:30|34518.5|34498.5|34518.3|34498.3|34519.9|34499.9|34515.7|34495.7|26
1649932600000|2022-04-14 10:36:40|34516.6|34496.6|34514.4|34494.4|34518.5|34498.5|34514.4|34494.4|17
1649932610000|2022-04-14 10:36:50|34514.6|34494.6|34512.1|34492.1|34517.1|34497.1|34512.1|34492.1|20
1649932620000|2022-04-14 10:37:00|34511.9|34491.9|34514.5|34494.5|34514.5|34494.5|34511.3|34491.3|30
1649932630000|2022-04-14 10:37:10|34514.9|34494.9|34514.2|34494.2|34516.2|34496.2|34513.4|34493.4|14
1649932640000|2022-04-14 10:37:20|34513.7|34493.7|34513.7|34493.7|34514.3|34494.3|34512.9|34492.9|17
1649932650000|2022-04-14 10:37:30|34514.5|34494.5|34515.7|34495.7|34516|34496|34514.4|34494.4|14
1649932660000|2022-04-14 10:37:40|34515.9|34495.9|34516.4|34496.4|34517.5|34497.5|34512.5|34492.5|21
1649932670000|2022-04-14 10:37:50|34517|34497|34515.2|34495.2|34517.8|34497.8|34515.2|34495.2|17
1649932680000|2022-04-14 10:38:00|34514.6|34494.6|34511.5|34491.5|34515.3|34495.3|34507.5|34487.5|21
1649932690000|2022-04-14 10:38:10|34512.5|34492.5|34511.1|34491.1|34512.7|34492.7|34509.2|34489.2|28
1649932700000|2022-04-14 10:38:20|34511.3|34491.3|34511.5|34491.5|34511.5|34491.5|34509.1|34489.1|25
1649932710000|2022-04-14 10:38:30|34511.9|34491.9|34509.9|34489.9|34511.9|34491.9|34509.2|34489.2|20
1649932720000|2022-04-14 10:38:40|34510.9|34490.9|34512.3|34492.3|34512.3|34492.3|34507.6|34487.6|22
1649932730000|2022-04-14 10:38:50|34510.8|34490.8|34506.1|34486.1|34510.8|34490.8|34506|34486|23
1649932740000|2022-04-14 10:39:00|34506.8|34486.8|34507|34487|34507.7|34487.7|34505|34485|18
1649932750000|2022-04-14 10:39:10|34506.6|34486.6|34506.6|34486.6|34507|34487|34500.9|34480.9|30
1649932760000|2022-04-14 10:39:20|34506.1|34486.1|34505.5|34485.5|34506.8|34486.8|34505.4|34485.4|29
1649932770000|2022-04-14 10:39:30|34505.2|34485.2|34504.7|34484.7|34505.7|34485.7|34504.3|34484.3|13
1649932780000|2022-04-14 10:39:40|34503.7|34483.7|34502.4|34482.4|34505.2|34485.2|34501.2|34481.2|23
1649932790000|2022-04-14 10:39:50|34502.7|34482.7|34503.2|34483.2|34503.8|34483.8|34500.7|34480.7|29
1649932800000|2022-04-14 10:40:00|34502.8|34482.8|34504.8|34484.8|34507.1|34487.1|34500.9|34480.9|30
1649932810000|2022-04-14 10:40:10|34505|34485|34501.3|34481.3|34506.3|34486.3|34501.2|34481.2|23
1649932820000|2022-04-14 10:40:20|34501.5|34481.5|34503|34483|34504.2|34484.2|34501.5|34481.5|20
1649932830000|2022-04-14 10:40:30|34502.9|34482.9|34501.7|34481.7|34502.9|34482.9|34499.8|34479.8|30
1649932840000|2022-04-14 10:40:40|34501.2|34481.2|34501.8|34481.8|34502.4|34482.4|34500.9|34480.9|18
1649932850000|2022-04-14 10:40:50|34503.1|34483.1|34502.7|34482.7|34503.1|34483.1|34501.5|34481.5|12
1649932860000|2022-04-14 10:41:00|34501.9|34481.9|34501.1|34481.1|34502.3|34482.3|34498.7|34478.7|16
1649932870000|2022-04-14 10:41:10|34496.4|34476.4|34501.8|34481.8|34503.1|34483.1|34496.4|34476.4|23
1649932880000|2022-04-14 10:41:20|34501.5|34481.5|34501.2|34481.2|34502.7|34482.7|34500.6|34480.6|12
1649932890000|2022-04-14 10:41:30|34501.6|34481.6|34499.2|34479.2|34501.9|34481.9|34498.5|34478.5|17
1649932900000|2022-04-14 10:41:40|34498.9|34478.9|34500.1|34480.1|34500.8|34480.8|34498.1|34478.1|23
1649932910000|2022-04-14 10:41:50|34499.3|34479.3|34503.2|34483.2|34503.2|34483.2|34499|34479|21
1649932920000|2022-04-14 10:42:00|34503.8|34483.8|34502.3|34482.3|34504.2|34484.2|34502.3|34482.3|23
1649932930000|2022-04-14 10:42:10|34502.8|34482.8|34501.5|34481.5|34504.2|34484.2|34500.6|34480.6|22
1649932940000|2022-04-14 10:42:20|34503|34483|34505.2|34485.2|34508.6|34488.6|34501.5|34481.5|25
1649932950000|2022-04-14 10:42:30|34505.3|34485.3|34507.2|34487.2|34507.8|34487.8|34504.3|34484.3|19
1649932960000|2022-04-14 10:42:40|34507.1|34487.1|34504.6|34484.6|34507.4|34487.4|34504.3|34484.3|19
1649932970000|2022-04-14 10:42:50|34504.8|34484.8|34505.4|34485.4|34506.1|34486.1|34503.5|34483.5|19
1649932980000|2022-04-14 10:43:00|34506.7|34486.7|34507.4|34487.4|34507.6|34487.6|34505.8|34485.8|13
1649932990000|2022-04-14 10:43:10|34506.3|34486.3|34507.3|34487.3|34507.6|34487.6|34505.8|34485.8|10
1649933000000|2022-04-14 10:43:20|34507.4|34487.4|34505.5|34485.5|34507.5|34487.5|34504.6|34484.6|13
1649933010000|2022-04-14 10:43:30|34505.7|34485.7|34504.8|34484.8|34509.4|34489.4|34503.3|34483.3|25
1649933020000|2022-04-14 10:43:40|34502.9|34482.9|34505.5|34485.5|34506.6|34486.6|34502.9|34482.9|34
1649933030000|2022-04-14 10:43:50|34504.7|34484.7|34503.5|34483.5|34505.4|34485.4|34503.3|34483.3|17
1649933040000|2022-04-14 10:44:00|34504|34484|34506.4|34486.4|34508.1|34488.1|34504|34484|18
1649933050000|2022-04-14 10:44:10|34506|34486|34506.6|34486.6|34507|34487|34503.8|34483.8|24
1649933060000|2022-04-14 10:44:20|34505.1|34485.1|34503.2|34483.2|34505.1|34485.1|34503|34483|14
1649933070000|2022-04-14 10:44:30|34503.8|34483.8|34505.4|34485.4|34505.4|34485.4|34500|34480|15
1649933080000|2022-04-14 10:44:40|34505.1|34485.1|34502.5|34482.5|34506.6|34486.6|34502.5|34482.5|19
1649933090000|2022-04-14 10:44:50|34502.6|34482.6|34502.5|34482.5|34503.9|34483.9|34501.9|34481.9|8
1649933100000|2022-04-14 10:45:00|34503.9|34483.9|34504.4|34484.4|34505.9|34485.9|34502.2|34482.2|23
1649933110000|2022-04-14 10:45:10|34504.5|34484.5|34502.2|34482.2|34504.6|34484.6|34502.2|34482.2|12
1649933120000|2022-04-14 10:45:20|34501.3|34481.3|34503.4|34483.4|34506.3|34486.3|34499.4|34479.4|15
1649933130000|2022-04-14 10:45:30|34503.2|34483.2|34502.3|34482.3|34503.5|34483.5|34501.8|34481.8|8
1649933140000|2022-04-14 10:45:40|34502.8|34482.8|34504.7|34484.7|34505.8|34485.8|34502.8|34482.8|16
1649933150000|2022-04-14 10:45:50|34504.9|34484.9|34506.1|34486.1|34507.1|34487.1|34503.5|34483.5|16
1649933160000|2022-04-14 10:46:00|34506.7|34486.7|34511.1|34491.1|34512.3|34492.3|34506.7|34486.7|27
1649933170000|2022-04-14 10:46:10|34510.4|34490.4|34509.2|34489.2|34510.5|34490.5|34508.9|34488.9|18
1649933180000|2022-04-14 10:46:20|34508.9|34488.9|34509.1|34489.1|34509.9|34489.9|34508.9|34488.9|15
1649933190000|2022-04-14 10:46:30|34508.7|34488.7|34509.6|34489.6|34511.5|34491.5|34508|34488|16
1649933200000|2022-04-14 10:46:40|34509.2|34489.2|34508|34488|34509.2|34489.2|34507.6|34487.6|13
1649933210000|2022-04-14 10:46:50|34508.8|34488.8|34509.8|34489.8|34512.9|34492.9|34507.5|34487.5|11
1649933220000|2022-04-14 10:47:00|34509.6|34489.6|34509.2|34489.2|34509.6|34489.6|34508.5|34488.5|18
1649933230000|2022-04-14 10:47:10|34509.5|34489.5|34507.6|34487.6|34509.8|34489.8|34507.1|34487.1|12
1649933240000|2022-04-14 10:47:20|34507.8|34487.8|34510.5|34490.5|34511.4|34491.4|34507.6|34487.6|19
1649933250000|2022-04-14 10:47:30|34511.4|34491.4|34509.1|34489.1|34511.4|34491.4|34507.7|34487.7|21
1649933260000|2022-04-14 10:47:40|34509.9|34489.9|34510.3|34490.3|34511.5|34491.5|34509.1|34489.1|20
1649933270000|2022-04-14 10:47:50|34510|34490|34513.4|34493.4|34513.6|34493.6|34509.8|34489.8|16
1649933280000|2022-04-14 10:48:00|34512|34492|34511.2|34491.2|34512.5|34492.5|34509.6|34489.6|22
1649933290000|2022-04-14 10:48:10|34510.7|34490.7|34508.9|34488.9|34511.7|34491.7|34508.3|34488.3|18
1649933300000|2022-04-14 10:48:20|34507.9|34487.9|34510.5|34490.5|34511.1|34491.1|34507.9|34487.9|18
1649933310000|2022-04-14 10:48:30|34510.8|34490.8|34510.9|34490.9|34511.1|34491.1|34510.5|34490.5|10
1649933320000|2022-04-14 10:48:40|34511.1|34491.1|34507.2|34487.2|34511.8|34491.8|34507|34487|24
1649933330000|2022-04-14 10:48:50|34507.3|34487.3|34508.2|34488.2|34508.5|34488.5|34505.8|34485.8|18
1649933340000|2022-04-14 10:49:00|34508.5|34488.5|34508.1|34488.1|34508.5|34488.5|34507.8|34487.8|16
1649933350000|2022-04-14 10:49:10|34508.2|34488.2|34507.9|34487.9|34508.6|34488.6|34507.1|34487.1|8
1649933360000|2022-04-14 10:49:20|34508.4|34488.4|34510.6|34490.6|34510.7|34490.7|34507|34487|18
1649933370000|2022-04-14 10:49:30|34510.9|34490.9|34511|34491|34511.8|34491.8|34509.5|34489.5|22
1649933380000|2022-04-14 10:49:40|34511.3|34491.3|34509.3|34489.3|34512.1|34492.1|34509.3|34489.3|15
1649933390000|2022-04-14 10:49:50|34509.7|34489.7|34508.6|34488.6|34510.2|34490.2|34508.6|34488.6|14
1649933400000|2022-04-14 10:50:00|34508.1|34488.1|34509|34489|34509.5|34489.5|34507.4|34487.4|15
1649933410000|2022-04-14 10:50:10|34508.6|34488.6|34509.5|34489.5|34510.3|34490.3|34508.6|34488.6|14
1649933420000|2022-04-14 10:50:20|34505.1|34485.1|34510.6|34490.6|34510.7|34490.7|34503.5|34483.5|17
1649933430000|2022-04-14 10:50:30|34510.3|34490.3|34508.2|34488.2|34510.5|34490.5|34506.2|34486.2|24
1649933440000|2022-04-14 10:50:40|34508.7|34488.7|34510.8|34490.8|34511.5|34491.5|34506.6|34486.6|21
1649933450000|2022-04-14 10:50:50|34510.2|34490.2|34509.1|34489.1|34512.2|34492.2|34508.9|34488.9|20
1649933460000|2022-04-14 10:51:00|34509.3|34489.3|34512|34492|34512.1|34492.1|34508|34488|21
1649933470000|2022-04-14 10:51:10|34511.1|34491.1|34510.5|34490.5|34512|34492|34509.3|34489.3|22
1649933480000|2022-04-14 10:51:20|34510.7|34490.7|34509.9|34489.9|34510.9|34490.9|34509.5|34489.5|12
1649933490000|2022-04-14 10:51:30|34510.1|34490.1|34509.1|34489.1|34510.6|34490.6|34509.1|34489.1|10
1649933500000|2022-04-14 10:51:40|34509|34489|34505.3|34485.3|34509|34489|34504.5|34484.5|22
1649933510000|2022-04-14 10:51:50|34506.1|34486.1|34505.1|34485.1|34506.5|34486.5|34504.8|34484.8|13
1649933520000|2022-04-14 10:52:00|34505.3|34485.3|34504.8|34484.8|34505.7|34485.7|34504.4|34484.4|13
1649933530000|2022-04-14 10:52:10|34506.9|34486.9|34506.8|34486.8|34509.2|34489.2|34505.5|34485.5|22
1649933540000|2022-04-14 10:52:20|34506.6|34486.6|34501.9|34481.9|34506.7|34486.7|34500|34480|26
1649933550000|2022-04-14 10:52:30|34502.5|34482.5|34505.5|34485.5|34506.1|34486.1|34501.9|34481.9|27
1649933560000|2022-04-14 10:52:40|34505.3|34485.3|34505.7|34485.7|34506.3|34486.3|34504.6|34484.6|20
1649933570000|2022-04-14 10:52:50|34505.1|34485.1|34507.7|34487.7|34508|34488|34504.8|34484.8|25
1649933580000|2022-04-14 10:53:00|34507.4|34487.4|34508|34488|34509.3|34489.3|34507.3|34487.3|21
1649933590000|2022-04-14 10:53:10|34507.6|34487.6|34504.6|34484.6|34508.4|34488.4|34504.5|34484.5|25
1649933600000|2022-04-14 10:53:20|34504.2|34484.2|34506.9|34486.9|34507.6|34487.6|34504|34484|16
1649933610000|2022-04-14 10:53:30|34506.5|34486.5|34505.3|34485.3|34507.7|34487.7|34505.3|34485.3|18
1649933620000|2022-04-14 10:53:40|34505.2|34485.2|34505.7|34485.7|34506.7|34486.7|34504.6|34484.6|17
1649933630000|2022-04-14 10:53:50|34506.3|34486.3|34506|34486|34506.3|34486.3|34505.1|34485.1|11
1649933640000|2022-04-14 10:54:00|34506.2|34486.2|34503.8|34483.8|34506.4|34486.4|34502|34482|22
1649933650000|2022-04-14 10:54:10|34504.2|34484.2|34502|34482|34504.4|34484.4|34502|34482|17
1649933660000|2022-04-14 10:54:20|34502.7|34482.7|34505.2|34485.2|34505.3|34485.3|34502.4|34482.4|10
1649933670000|2022-04-14 10:54:30|34505.4|34485.4|34506.7|34486.7|34508.5|34488.5|34504.4|34484.4|21
1649933680000|2022-04-14 10:54:40|34506.8|34486.8|34507.5|34487.5|34508.2|34488.2|34505.3|34485.3|21
1649933690000|2022-04-14 10:54:50|34507.3|34487.3|34506.1|34486.1|34507.3|34487.3|34505.9|34485.9|17
1649933700000|2022-04-14 10:55:00|34506.2|34486.2|34506|34486|34507.1|34487.1|34505.6|34485.6|16
1649933710000|2022-04-14 10:55:10|34505.9|34485.9|34508.7|34488.7|34508.7|34488.7|34503.7|34483.7|18
1649933720000|2022-04-14 10:55:20|34509.6|34489.6|34507.1|34487.1|34509.6|34489.6|34505.9|34485.9|16
1649933730000|2022-04-14 10:55:30|34506.7|34486.7|34508.8|34488.8|34510|34490|34506.3|34486.3|21
1649933740000|2022-04-14 10:55:40|34508.5|34488.5|34514.9|34494.9|34514.9|34494.9|34507.9|34487.9|28
1649933750000|2022-04-14 10:55:50|34514.3|34494.3|34511.2|34491.2|34514.3|34494.3|34510.7|34490.7|24
1649933760000|2022-04-14 10:56:00|34508.6|34488.6|34510.8|34490.8|34512|34492|34508.5|34488.5|22
1649933770000|2022-04-14 10:56:10|34511.4|34491.4|34513.6|34493.6|34517|34497|34511.4|34491.4|24
1649933780000|2022-04-14 10:56:20|34512.5|34492.5|34509.4|34489.4|34513|34493|34509.4|34489.4|21
1649933790000|2022-04-14 10:56:30|34509.9|34489.9|34512.4|34492.4|34512.6|34492.6|34509.3|34489.3|27
1649933800000|2022-04-14 10:56:40|34512.3|34492.3|34511.4|34491.4|34513.1|34493.1|34510.9|34490.9|18
1649933810000|2022-04-14 10:56:50|34512.5|34492.5|34512.2|34492.2|34512.8|34492.8|34511.2|34491.2|16
1649933820000|2022-04-14 10:57:00|34511.8|34491.8|34512|34492|34512.6|34492.6|34510.9|34490.9|22
1649933830000|2022-04-14 10:57:10|34511.7|34491.7|34511.1|34491.1|34512.2|34492.2|34511.1|34491.1|21
1649933840000|2022-04-14 10:57:20|34511.4|34491.4|34510.4|34490.4|34511.9|34491.9|34509.8|34489.8|22
1649933850000|2022-04-14 10:57:30|34511|34491|34510.4|34490.4|34512.2|34492.2|34509.8|34489.8|22
1649933860000|2022-04-14 10:57:40|34510.8|34490.8|34510.6|34490.6|34511.3|34491.3|34510.2|34490.2|15
1649933870000|2022-04-14 10:57:50|34510.4|34490.4|34510.7|34490.7|34511.1|34491.1|34509.4|34489.4|17
1649933880000|2022-04-14 10:58:00|34510.2|34490.2|34511.2|34491.2|34511.3|34491.3|34508.6|34488.6|22
1649933890000|2022-04-14 10:58:10|34510.5|34490.5|34512.7|34492.7|34512.9|34492.9|34509.5|34489.5|17
1649933900000|2022-04-14 10:58:20|34512.6|34492.6|34512.4|34492.4|34512.6|34492.6|34508.8|34488.8|27
1649933910000|2022-04-14 10:58:30|34512.7|34492.7|34510.4|34490.4|34515|34495|34510.4|34490.4|30
1649933920000|2022-04-14 10:58:40|34510.5|34490.5|34511.7|34491.7|34512|34492|34509|34489|26
1649933930000|2022-04-14 10:58:50|34511.4|34491.4|34513.6|34493.6|34514.1|34494.1|34511.4|34491.4|18
1649933940000|2022-04-14 10:59:00|34513.3|34493.3|34511.7|34491.7|34514.6|34494.6|34511.4|34491.4|24
1649933950000|2022-04-14 10:59:10|34511.4|34491.4|34513.3|34493.3|34515.3|34495.3|34510.4|34490.4|27
1649933960000|2022-04-14 10:59:20|34514.1|34494.1|34512.2|34492.2|34514.4|34494.4|34511.9|34491.9|23
1649933970000|2022-04-14 10:59:30|34511.7|34491.7|34512.3|34492.3|34512.6|34492.6|34511.7|34491.7|18
1649933980000|2022-04-14 10:59:40|34512.4|34492.4|34512.7|34492.7|34512.9|34492.9|34511.7|34491.7|22
1649933990000|2022-04-14 10:59:50|34512.5|34492.5|34512.6|34492.6|34513.4|34493.4|34511.1|34491.1|28
1649934000000|2022-04-14 11:00:00|34512.4|34492.4|34512|34492|34515.5|34495.5|34512|34492|31
1649934010000|2022-04-14 11:00:10|34509.7|34489.7|34511.3|34491.3|34512.7|34492.7|34509.7|34489.7|31
1649934020000|2022-04-14 11:00:20|34512|34492|34511.9|34491.9|34513.1|34493.1|34511.9|34491.9|21
1649934030000|2022-04-14 11:00:30|34511.8|34491.8|34511.2|34491.2|34511.9|34491.9|34510.6|34490.6|19
1649934040000|2022-04-14 11:00:40|34512.2|34492.2|34511.8|34491.8|34513|34493|34511.6|34491.6|21
1649934050000|2022-04-14 11:00:50|34512|34492|34513.4|34493.4|34513.4|34493.4|34511.2|34491.2|17
1649934060000|2022-04-14 11:01:00|34513.1|34493.1|34512.4|34492.4|34513.2|34493.2|34511.8|34491.8|21
1649934070000|2022-04-14 11:01:10|34512.2|34492.2|34513.8|34493.8|34514.4|34494.4|34512.1|34492.1|18
1649934080000|2022-04-14 11:01:20|34514|34494|34515.9|34495.9|34520.1|34500.1|34512.6|34492.6|23
1649934090000|2022-04-14 11:01:30|34515.3|34495.3|34522.7|34502.7|34523.9|34503.9|34515.3|34495.3|30
1649934100000|2022-04-14 11:01:40|34521.3|34501.3|34521.8|34501.8|34523.4|34503.4|34518|34498|26
1649934110000|2022-04-14 11:01:50|34521.5|34501.5|34521.2|34501.2|34522.8|34502.8|34520.9|34500.9|19
1649934120000|2022-04-14 11:02:00|34521.1|34501.1|34513|34493|34522.8|34502.8|34513|34493|30
1649934130000|2022-04-14 11:02:10|34514|34494|34515.8|34495.8|34516.5|34496.5|34512.2|34492.2|26
1649934140000|2022-04-14 11:02:20|34515.7|34495.7|34519.6|34499.6|34519.6|34499.6|34515.5|34495.5|27
1649934150000|2022-04-14 11:02:30|34519.3|34499.3|34518.8|34498.8|34520.7|34500.7|34518.2|34498.2|26
1649934160000|2022-04-14 11:02:40|34519.3|34499.3|34520|34500|34520.3|34500.3|34518.8|34498.8|21
1649934170000|2022-04-14 11:02:50|34520.9|34500.9|34522.9|34502.9|34523.9|34503.9|34520.9|34500.9|25
1649934180000|2022-04-14 11:03:00|34522.6|34502.6|34522.7|34502.7|34523.9|34503.9|34522.4|34502.4|23
1649934190000|2022-04-14 11:03:10|34523|34503|34522.1|34502.1|34523.2|34503.2|34521.8|34501.8|15
1649934200000|2022-04-14 11:03:20|34521.7|34501.7|34518.4|34498.4|34521.7|34501.7|34517.1|34497.1|26
1649934210000|2022-04-14 11:03:30|34517.8|34497.8|34512.3|34492.3|34518|34498|34512.1|34492.1|23
1649934220000|2022-04-14 11:03:40|34512.1|34492.1|34510.3|34490.3|34535.6|34493.1|34509.6|34464|29
1649934230000|2022-04-14 11:03:50|34510.4|34490.4|34513.5|34493.5|34514.7|34494.7|34509.4|34489.4|30
1649934240000|2022-04-14 11:04:00|34513.4|34493.4|34514.6|34494.6|34519.8|34499.8|34513.4|34493.4|29
1649934250000|2022-04-14 11:04:10|34515.1|34495.1|34514.9|34494.9|34515.7|34495.7|34513.5|34493.5|27
1649934260000|2022-04-14 11:04:20|34515.3|34495.3|34516.6|34496.6|34517.2|34497.2|34513.8|34493.8|17
1649934270000|2022-04-14 11:04:30|34513.5|34493.5|34510.5|34490.5|34516.4|34496.4|34510.5|34490.5|20
1649934280000|2022-04-14 11:04:40|34513.8|34493.8|34513.1|34493.1|34514.3|34494.3|34512.4|34492.4|19
1649934290000|2022-04-14 11:04:50|34513.6|34493.6|34512.9|34492.9|34514|34494|34512.4|34492.4|16
1649934300000|2022-04-14 11:05:00|34512.4|34492.4|34514.3|34494.3|34514.9|34494.9|34512.4|34492.4|21
1649934310000|2022-04-14 11:05:10|34514.1|34494.1|34513.7|34493.7|34514.8|34494.8|34513.4|34493.4|20
1649934320000|2022-04-14 11:05:20|34514|34494|34513.4|34493.4|34514.3|34494.3|34513.2|34493.2|19
1649934330000|2022-04-14 11:05:30|34513.7|34493.7|34512.9|34492.9|34513.7|34493.7|34509.4|34489.4|20
1649934340000|2022-04-14 11:05:40|34513.8|34493.8|34513.2|34493.2|34513.8|34493.8|34512.5|34492.5|12
1649934350000|2022-04-14 11:05:50|34513.4|34493.4|34514.6|34494.6|34515.4|34495.4|34512.2|34492.2|25
1649934360000|2022-04-14 11:06:00|34514.9|34494.9|34516.1|34496.1|34518.1|34498.1|34514.3|34494.3|28
1649934370000|2022-04-14 11:06:10|34516.6|34496.6|34518|34498|34518|34498|34515.8|34495.8|9
1649934380000|2022-04-14 11:06:20|34516.7|34496.7|34515.5|34495.5|34517|34497|34514.3|34494.3|13
1649934390000|2022-04-14 11:06:30|34515.6|34495.6|34516.7|34496.7|34517.1|34497.1|34514.9|34494.9|15
1649934400000|2022-04-14 11:06:40|34516.6|34496.6|34516.8|34496.8|34518.4|34498.4|34515.9|34495.9|15
1649934410000|2022-04-14 11:06:50|34516.6|34496.6|34517.9|34497.9|34519.4|34499.4|34516.4|34496.4|15
1649934420000|2022-04-14 11:07:00|34517.5|34497.5|34517.1|34497.1|34518.7|34498.7|34517|34497|20
1649934430000|2022-04-14 11:07:10|34517.5|34497.5|34516.8|34496.8|34518|34498|34516.8|34496.8|11
1649934440000|2022-04-14 11:07:20|34516.6|34496.6|34516.2|34496.2|34516.8|34496.8|34515.6|34495.6|17
1649934450000|2022-04-14 11:07:30|34515.7|34495.7|34515.8|34495.8|34516.6|34496.6|34515.3|34495.3|14
1649934460000|2022-04-14 11:07:40|34515.5|34495.5|34516.3|34496.3|34517.1|34497.1|34515.1|34495.1|20
1649934470000|2022-04-14 11:07:50|34515.7|34495.7|34514.7|34494.7|34516.9|34496.9|34513.7|34493.7|17
1649934480000|2022-04-14 11:08:00|34515.4|34495.4|34518.5|34498.5|34518.9|34498.9|34514.8|34494.8|24
1649934490000|2022-04-14 11:08:10|34518.3|34498.3|34519.8|34499.8|34519.8|34499.8|34517.9|34497.9|19
1649934500000|2022-04-14 11:08:20|34520|34500|34519.8|34499.8|34520|34500|34519.1|34499.1|20
1649934510000|2022-04-14 11:08:30|34519.6|34499.6|34519.3|34499.3|34520.3|34500.3|34518.9|34498.9|12
1649934520000|2022-04-14 11:08:40|34519.6|34499.6|34520.1|34500.1|34520.4|34500.4|34519.6|34499.6|9
1649934530000|2022-04-14 11:08:50|34520.2|34500.2|34520.5|34500.5|34520.7|34500.7|34519.7|34499.7|14
1649934540000|2022-04-14 11:09:00|34520.6|34500.6|34520.6|34500.6|34521.3|34501.3|34519.6|34499.6|19
1649934550000|2022-04-14 11:09:10|34519.9|34499.9|34520.3|34500.3|34520.3|34500.3|34519.5|34499.5|11
1649934560000|2022-04-14 11:09:20|34520.4|34500.4|34518.2|34498.2|34520.4|34500.4|34517.5|34497.5|21
1649934570000|2022-04-14 11:09:30|34518.4|34498.4|34518.4|34498.4|34518.9|34498.9|34517.9|34497.9|16
1649934580000|2022-04-14 11:09:40|34518.2|34498.2|34516.5|34496.5|34518.2|34498.2|34516.5|34496.5|13
1649934590000|2022-04-14 11:09:50|34516.6|34496.6|34517.5|34497.5|34517.5|34497.5|34515.9|34495.9|14
1649934600000|2022-04-14 11:10:00|34517.7|34497.7|34515.6|34495.6|34517.7|34497.7|34513.1|34493.1|20
1649934610000|2022-04-14 11:10:10|34515.4|34495.4|34515.4|34495.4|34516|34496|34513.6|34493.6|9
1649934620000|2022-04-14 11:10:20|34513.3|34493.3|34514.9|34494.9|34515|34495|34513.3|34493.3|17
1649934630000|2022-04-14 11:10:30|34514.7|34494.7|34513.7|34493.7|34514.8|34494.8|34513.1|34493.1|15
1649934640000|2022-04-14 11:10:40|34514.1|34494.1|34511.4|34491.4|34515.2|34495.2|34510.8|34490.8|20
1649934650000|2022-04-14 11:10:50|34510.8|34490.8|34511.1|34491.1|34512.4|34492.4|34509.2|34489.2|16
1649934660000|2022-04-14 11:11:00|34513.4|34493.4|34514.7|34494.7|34514.7|34494.7|34512.7|34492.7|21
1649934670000|2022-04-14 11:11:10|34514.4|34494.4|34514.6|34494.6|34514.7|34494.7|34514.4|34494.4|6
1649934680000|2022-04-14 11:11:20|34514.4|34494.4|34514.9|34494.9|34514.9|34494.9|34512.5|34492.5|9
1649934690000|2022-04-14 11:11:30|34515|34495|34512|34492|34515|34495|34511.3|34491.3|22
1649934700000|2022-04-14 11:11:40|34511.7|34491.7|34512.9|34492.9|34513|34493|34511.7|34491.7|22
1649934710000|2022-04-14 11:11:50|34513|34493|34512.6|34492.6|34513.5|34493.5|34512.4|34492.4|18
1649934720000|2022-04-14 11:12:00|34513.2|34493.2|34516.3|34496.3|34517.1|34497.1|34512.8|34492.8|29
1649934730000|2022-04-14 11:12:10|34516.5|34496.5|34515.6|34495.6|34517.3|34497.3|34513.5|34493.5|23
1649934740000|2022-04-14 11:12:20|34514.9|34494.9|34515.3|34495.3|34515.5|34495.5|34514.7|34494.7|16
1649934750000|2022-04-14 11:12:30|34515.4|34495.4|34513|34493|34515.6|34495.6|34512.2|34492.2|17
1649934760000|2022-04-14 11:12:40|34513.7|34493.7|34514.4|34494.4|34514.4|34494.4|34511.9|34491.9|14
1649934770000|2022-04-14 11:12:50|34514.3|34494.3|34517.3|34497.3|34519.3|34499.3|34514.1|34494.1|28
1649934780000|2022-04-14 11:13:00|34518|34498|34511.5|34491.5|34519.2|34499.2|34510.5|34490.5|26
1649934790000|2022-04-14 11:13:10|34511.2|34491.2|34511|34491|34511.6|34491.6|34510.6|34490.6|22
1649934800000|2022-04-14 11:13:20|34511.1|34491.1|34506.6|34486.6|34511.1|34491.1|34506.4|34486.4|22
1649934810000|2022-04-14 11:13:30|34509|34489|34507.4|34487.4|34509|34489|34506.9|34486.9|18
1649934820000|2022-04-14 11:13:40|34507.7|34487.7|34505.6|34485.6|34507.8|34487.8|34505|34485|20
1649934830000|2022-04-14 11:13:50|34505.3|34485.3|34507.8|34487.8|34509.5|34489.5|34505.3|34485.3|17
1649934840000|2022-04-14 11:14:00|34507.5|34487.5|34508.6|34488.6|34509|34489|34507.1|34487.1|18
1649934850000|2022-04-14 11:14:10|34508.7|34488.7|34508.5|34488.5|34508.7|34488.7|34507.2|34487.2|15
1649934860000|2022-04-14 11:14:20|34508.6|34488.6|34510|34490|34511|34491|34507.9|34487.9|24
1649934870000|2022-04-14 11:14:30|34510.2|34490.2|34508.8|34488.8|34510.7|34490.7|34508.5|34488.5|22
1649934880000|2022-04-14 11:14:40|34509.2|34489.2|34509|34489|34509.2|34489.2|34508.2|34488.2|18
1649934890000|2022-04-14 11:14:50|34508.9|34488.9|34508.8|34488.8|34509.5|34489.5|34508.1|34488.1|24
1649934900000|2022-04-14 11:15:00|34508.6|34488.6|34513.2|34493.2|34515.1|34495.1|34508.1|34488.1|23
1649934910000|2022-04-14 11:15:10|34511.9|34491.9|34510.9|34490.9|34512.2|34492.2|34509.3|34489.3|26
1649934920000|2022-04-14 11:15:20|34510.8|34490.8|34511.9|34491.9|34511.9|34491.9|34510.3|34490.3|11
1649934930000|2022-04-14 11:15:30|34512|34492|34511.8|34491.8|34512.1|34492.1|34509.8|34489.8|16
1649934940000|2022-04-14 11:15:40|34511|34491|34509.7|34489.7|34511|34491|34508.8|34488.8|14
1649934950000|2022-04-14 11:15:50|34510.4|34490.4|34508.6|34488.6|34512.7|34492.7|34508.6|34488.6|18
1649934960000|2022-04-14 11:16:00|34511.1|34491.1|34512.8|34492.8|34514.1|34494.1|34511.1|34491.1|20
1649934970000|2022-04-14 11:16:10|34513.2|34493.2|34515.4|34495.4|34517.4|34497.4|34513.2|34493.2|25
1649934980000|2022-04-14 11:16:20|34516.4|34496.4|34515.9|34495.9|34516.5|34496.5|34514.9|34494.9|15
1649934990000|2022-04-14 11:16:30|34515.6|34495.6|34518.3|34498.3|34518.7|34498.7|34515.6|34495.6|24
1649935000000|2022-04-14 11:16:40|34518.5|34498.5|34519.1|34499.1|34519.1|34499.1|34518.1|34498.1|16
1649935010000|2022-04-14 11:16:50|34518.9|34498.9|34519.2|34499.2|34520.9|34500.9|34518.6|34498.6|19
1649935020000|2022-04-14 11:17:00|34521.9|34501.9|34516.8|34496.8|34521.9|34501.9|34516.1|34496.1|16
1649935030000|2022-04-14 11:17:10|34517|34497|34518.9|34498.9|34519.7|34499.7|34517|34497|14
1649935040000|2022-04-14 11:17:20|34519.1|34499.1|34519|34499|34519.9|34499.9|34518.8|34498.8|13
1649935050000|2022-04-14 11:17:30|34519.5|34499.5|34518.7|34498.7|34519.7|34499.7|34517.4|34497.4|13
1649935060000|2022-04-14 11:17:40|34518.4|34498.4|34516.8|34496.8|34519.4|34499.4|34514.6|34494.6|8
1649935070000|2022-04-14 11:17:50|34515.8|34495.8|34519.7|34499.7|34522.1|34502.1|34515.8|34495.8|15
1649935080000|2022-04-14 11:18:00|34518.6|34498.6|34516.5|34496.5|34518.6|34498.6|34516.5|34496.5|12
1649935090000|2022-04-14 11:18:10|34516.6|34496.6|34518.7|34498.7|34518.7|34498.7|34516.1|34496.1|21
1649935100000|2022-04-14 11:18:20|34518.6|34498.6|34518.8|34498.8|34519|34499|34517.9|34497.9|21
1649935110000|2022-04-14 11:18:30|34518.9|34498.9|34521.5|34501.5|34522.7|34502.7|34518.9|34498.9|17
1649935120000|2022-04-14 11:18:40|34520.4|34500.4|34519.5|34499.5|34522|34502|34519.5|34499.5|23
1649935130000|2022-04-14 11:18:50|34520.2|34500.2|34520.8|34500.8|34521.8|34501.8|34519.4|34499.4|15
1649935140000|2022-04-14 11:19:00|34519.8|34499.8|34516.1|34496.1|34520.2|34500.2|34514.7|34494.7|26
1649935150000|2022-04-14 11:19:10|34516.3|34496.3|34516.9|34496.9|34519.8|34499.8|34513.9|34493.9|18
1649935160000|2022-04-14 11:19:20|34516.1|34496.1|34514|34494|34518.1|34498.1|34510.9|34490.9|26
1649935170000|2022-04-14 11:19:30|34513.8|34493.8|34513.5|34493.5|34515|34495|34513|34493|15
1649935180000|2022-04-14 11:19:40|34513.3|34493.3|34512.1|34492.1|34514.2|34494.2|34510.6|34490.6|24
1649935190000|2022-04-14 11:19:50|34512.4|34492.4|34508.9|34488.9|34512.4|34492.4|34508.4|34488.4|16
1649935200000|2022-04-14 11:20:00|34509.1|34489.1|34513.3|34493.3|34513.4|34493.4|34509.1|34489.1|22
1649935210000|2022-04-14 11:20:10|34513.4|34493.4|34513.2|34493.2|34514.5|34494.5|34512.4|34492.4|24
1649935220000|2022-04-14 11:20:20|34513.1|34493.1|34510.6|34490.6|34513.1|34493.1|34509.8|34489.8|18
1649935230000|2022-04-14 11:20:30|34511.4|34491.4|34510.8|34490.8|34512.1|34492.1|34509.6|34489.6|14
1649935240000|2022-04-14 11:20:40|34511.4|34491.4|34510.1|34490.1|34511.4|34491.4|34509.6|34489.6|19
1649935250000|2022-04-14 11:20:50|34510.4|34490.4|34507|34487|34510.4|34490.4|34507|34487|14
1649935260000|2022-04-14 11:21:00|34507.1|34487.1|34511.4|34491.4|34511.8|34491.8|34507.1|34487.1|21
1649935270000|2022-04-14 11:21:10|34511.1|34491.1|34510.3|34490.3|34512|34492|34509.4|34489.4|23
1649935280000|2022-04-14 11:21:20|34509.6|34489.6|34509.3|34489.3|34510.7|34490.7|34509.3|34489.3|16
1649935290000|2022-04-14 11:21:30|34509|34489|34509.3|34489.3|34509.5|34489.5|34508.5|34488.5|14
1649935300000|2022-04-14 11:21:40|34508.6|34488.6|34508.8|34488.8|34509.2|34489.2|34508.3|34488.3|9
1649935310000|2022-04-14 11:21:50|34508.3|34488.3|34508.8|34488.8|34508.9|34488.9|34508.2|34488.2|6
1649935320000|2022-04-14 11:22:00|34507.8|34487.8|34507.1|34487.1|34509|34489|34506|34486|13
1649935330000|2022-04-14 11:22:10|34506.9|34486.9|34509.6|34489.6|34510.2|34490.2|34504|34484|27
1649935340000|2022-04-14 11:22:20|34510.9|34490.9|34511|34491|34512.1|34492.1|34510|34490|15
1649935350000|2022-04-14 11:22:30|34510.8|34490.8|34510.3|34490.3|34510.8|34490.8|34509.1|34489.1|12
1649935360000|2022-04-14 11:22:40|34509.9|34489.9|34508.6|34488.6|34510|34490|34506.6|34486.6|22
1649935370000|2022-04-14 11:22:50|34509.3|34489.3|34509.4|34489.4|34510.2|34490.2|34508.4|34488.4|17
1649935380000|2022-04-14 11:23:00|34509.3|34489.3|34509.5|34489.5|34509.5|34489.5|34508.9|34488.9|9
1649935390000|2022-04-14 11:23:10|34508.8|34488.8|34510.3|34490.3|34511.7|34491.7|34508.6|34488.6|11
1649935400000|2022-04-14 11:23:20|34510.6|34490.6|34508.8|34488.8|34510.6|34490.6|34508.8|34488.8|12
1649935410000|2022-04-14 11:23:30|34510.1|34490.1|34511.7|34491.7|34511.7|34491.7|34508.8|34488.8|12
1649935420000|2022-04-14 11:23:40|34511.3|34491.3|34509.6|34489.6|34511.7|34491.7|34508.4|34488.4|23
1649935430000|2022-04-14 11:23:50|34509|34489|34509.4|34489.4|34509.7|34489.7|34508.5|34488.5|14
1649935440000|2022-04-14 11:24:00|34509.5|34489.5|34509.1|34489.1|34509.5|34489.5|34508|34488|16
1649935450000|2022-04-14 11:24:10|34508.4|34488.4|34508.6|34488.6|34509.5|34489.5|34508.4|34488.4|9
1649935460000|2022-04-14 11:24:20|34508.2|34488.2|34511.3|34491.3|34513|34493|34508.2|34488.2|21
1649935470000|2022-04-14 11:24:30|34510.8|34490.8|34510.3|34490.3|34511.7|34491.7|34510.3|34490.3|19
1649935480000|2022-04-14 11:24:40|34510.1|34490.1|34509.7|34489.7|34510.4|34490.4|34509.6|34489.6|17
1649935490000|2022-04-14 11:24:50|34510.1|34490.1|34508.4|34488.4|34512.1|34492.1|34508.4|34488.4|9
1649935500000|2022-04-14 11:25:00|34507.6|34487.6|34508.2|34488.2|34509.7|34489.7|34507|34487|19
1649935510000|2022-04-14 11:25:10|34507.8|34487.8|34508.8|34488.8|34512|34492|34507.8|34487.8|15
1649935520000|2022-04-14 11:25:20|34509.4|34489.4|34510.9|34490.9|34510.9|34490.9|34508.5|34488.5|19
1649935530000|2022-04-14 11:25:30|34510.7|34490.7|34511.3|34491.3|34512.6|34492.6|34510.7|34490.7|17
1649935540000|2022-04-14 11:25:40|34511.9|34491.9|34512.8|34492.8|34513|34493|34510.9|34490.9|13
1649935550000|2022-04-14 11:25:50|34512.3|34492.3|34515.4|34495.4|34515.4|34495.4|34512.3|34492.3|16
1649935560000|2022-04-14 11:26:00|34515.6|34495.6|34513.2|34493.2|34515.6|34495.6|34509.1|34489.1|21
1649935570000|2022-04-14 11:26:10|34513.1|34493.1|34513.2|34493.2|34513.6|34493.6|34512.2|34492.2|15
1649935580000|2022-04-14 11:26:20|34514.5|34494.5|34512|34492|34515.3|34495.3|34511.9|34491.9|19
1649935590000|2022-04-14 11:26:30|34512.1|34492.1|34510.8|34490.8|34512.4|34492.4|34510.3|34490.3|18
1649935600000|2022-04-14 11:26:40|34510.9|34490.9|34510.7|34490.7|34511|34491|34509.9|34489.9|20
1649935610000|2022-04-14 11:26:50|34510.6|34490.6|34511|34491|34511.4|34491.4|34510.6|34490.6|14
1649935620000|2022-04-14 11:27:00|34511.4|34491.4|34510.1|34490.1|34512.8|34492.8|34509|34489|15
1649935630000|2022-04-14 11:27:10|34510.7|34490.7|34511.7|34491.7|34513.1|34493.1|34510.7|34490.7|15
1649935640000|2022-04-14 11:27:20|34511.9|34491.9|34511.9|34491.9|34512.8|34492.8|34511.4|34491.4|11
1649935650000|2022-04-14 11:27:30|34512.5|34492.5|34512.2|34492.2|34512.6|34492.6|34511.4|34491.4|9
1649935660000|2022-04-14 11:27:40|34512.4|34492.4|34512.4|34492.4|34512.6|34492.6|34511.6|34491.6|12
1649935670000|2022-04-14 11:27:50|34512.6|34492.6|34511.4|34491.4|34513.1|34493.1|34509.9|34489.9|18
1649935680000|2022-04-14 11:28:00|34510.3|34490.3|34512.4|34492.4|34512.4|34492.4|34510.3|34490.3|15
1649935690000|2022-04-14 11:28:10|34511.7|34491.7|34513.3|34493.3|34513.3|34493.3|34511.6|34491.6|16
1649935700000|2022-04-14 11:28:20|34513|34493|34514|34494|34514.2|34494.2|34512.9|34492.9|16
1649935710000|2022-04-14 11:28:30|34513.8|34493.8|34513.3|34493.3|34514.1|34494.1|34512.5|34492.5|16
1649935720000|2022-04-14 11:28:40|34513|34493|34517.4|34497.4|34517.4|34497.4|34513|34493|24
1649935730000|2022-04-14 11:28:50|34517.1|34497.1|34516.6|34496.6|34517.9|34497.9|34515.4|34495.4|19
1649935740000|2022-04-14 11:29:00|34516.3|34496.3|34514.1|34494.1|34517.5|34497.5|34513.5|34493.5|23
1649935750000|2022-04-14 11:29:10|34514.2|34494.2|34514.6|34494.6|34514.7|34494.7|34513|34493|15
1649935760000|2022-04-14 11:29:20|34514|34494|34510.9|34490.9|34514.3|34494.3|34509.7|34489.7|26
1649935770000|2022-04-14 11:29:30|34510.3|34490.3|34513.8|34493.8|34513.8|34493.8|34510.3|34490.3|23
1649935780000|2022-04-14 11:29:40|34512.6|34492.6|34515.8|34495.8|34515.9|34495.9|34512.2|34492.2|22
1649935790000|2022-04-14 11:29:50|34515.5|34495.5|34515.8|34495.8|34516.2|34496.2|34515|34495|17
1649935800000|2022-04-14 11:30:00|34515.9|34495.9|34515.9|34495.9|34517|34497|34514.9|34494.9|20
1649935810000|2022-04-14 11:30:10|34516.5|34496.5|34516.6|34496.6|34517.9|34497.9|34516.3|34496.3|15
1649935820000|2022-04-14 11:30:20|34517|34497|34516.9|34496.9|34517|34497|34514.1|34494.1|30
1649935830000|2022-04-14 11:30:30|34516.5|34496.5|34517|34497|34517.8|34497.8|34516.4|34496.4|21
1649935840000|2022-04-14 11:30:40|34517.1|34497.1|34515.6|34495.6|34517.2|34497.2|34515.6|34495.6|11
1649935850000|2022-04-14 11:30:50|34516|34496|34514.4|34494.4|34516.1|34496.1|34514|34494|19
1649935860000|2022-04-14 11:31:00|34514.5|34494.5|34516.8|34496.8|34516.8|34496.8|34514|34494|15
1649935870000|2022-04-14 11:31:10|34516.1|34496.1|34512.6|34492.6|34516.5|34496.5|34511.9|34491.9|19
1649935880000|2022-04-14 11:31:20|34512.2|34492.2|34512.9|34492.9|34513.9|34493.9|34512.2|34492.2|23
1649935890000|2022-04-14 11:31:30|34513.4|34493.4|34513.9|34493.9|34513.9|34493.9|34513|34493|12
1649935900000|2022-04-14 11:31:40|34513.8|34493.8|34513.3|34493.3|34514.1|34494.1|34512|34492|22
1649935910000|2022-04-14 11:31:50|34513.1|34493.1|34514|34494|34515.6|34495.6|34513.1|34493.1|20
1649935920000|2022-04-14 11:32:00|34513.8|34493.8|34514.2|34494.2|34514.7|34494.7|34513.8|34493.8|13
1649935930000|2022-04-14 11:32:10|34513.6|34493.6|34512.7|34492.7|34514.4|34494.4|34512.5|34492.5|18
1649935940000|2022-04-14 11:32:20|34512.5|34492.5|34512.3|34492.3|34514.9|34494.9|34511.1|34491.1|20
1649935950000|2022-04-14 11:32:30|34512.1|34492.1|34503.3|34483.3|34514.1|34494.1|34503.3|34483.3|28
1649935960000|2022-04-14 11:32:40|34503.9|34483.9|34502.7|34482.7|34504.7|34484.7|34502.1|34482.1|26
1649935970000|2022-04-14 11:32:50|34503|34483|34502.6|34482.6|34503|34483|34502.3|34482.3|17
1649935980000|2022-04-14 11:33:00|34502.5|34482.5|34503.7|34483.7|34503.7|34483.7|34502.2|34482.2|20
1649935990000|2022-04-14 11:33:10|34502|34482|34502.6|34482.6|34504.7|34484.7|34500.1|34480.1|17
1649936000000|2022-04-14 11:33:20|34502.3|34482.3|34502.3|34482.3|34503.5|34483.5|34500.6|34480.6|21
1649936010000|2022-04-14 11:33:30|34501.9|34481.9|34502.7|34482.7|34502.9|34482.9|34501.1|34481.1|13
1649936020000|2022-04-14 11:33:40|34501.6|34481.6|34498.8|34478.8|34501.6|34481.6|34498.8|34478.8|16
1649936030000|2022-04-14 11:33:50|34499.2|34479.2|34497.9|34477.9|34499.2|34479.2|34497.1|34477.1|26
1649936040000|2022-04-14 11:34:00|34498.3|34478.3|34493.8|34473.8|34501.1|34481.1|34489.3|34469.3|34
1649936050000|2022-04-14 11:34:10|34493.5|34473.5|34490.1|34470.1|34494.2|34474.2|34488.5|34468.5|34
1649936060000|2022-04-14 11:34:20|34490.5|34470.5|34489.9|34469.9|34490.6|34470.6|34488.3|34468.3|26
1649936070000|2022-04-14 11:34:30|34489.7|34469.7|34491.3|34471.3|34492.5|34472.5|34489.7|34469.7|16
1649936080000|2022-04-14 11:34:40|34491.4|34471.4|34492.7|34472.7|34492.7|34472.7|34490.7|34470.7|15
1649936090000|2022-04-14 11:34:50|34493.6|34473.6|34492.3|34472.3|34493.6|34473.6|34492.3|34472.3|11
1649936100000|2022-04-14 11:35:00|34492.5|34472.5|34492.3|34472.3|34493.7|34473.7|34491.6|34471.6|14
1649936110000|2022-04-14 11:35:10|34492.2|34472.2|34496.1|34476.1|34496.4|34476.4|34490.9|34470.9|19
1649936120000|2022-04-14 11:35:20|34496.2|34476.2|34494.6|34474.6|34497.9|34477.9|34494.6|34474.6|18
1649936130000|2022-04-14 11:35:30|34494.9|34474.9|34494.2|34474.2|34495.6|34475.6|34493.9|34473.9|14
1649936140000|2022-04-14 11:35:40|34494.3|34474.3|34504.2|34484.2|34532.7|34493.9|34494.3|34461.8|33
1649936150000|2022-04-14 11:35:50|34503.4|34483.4|34503.3|34483.3|34503.4|34483.4|34499.7|34479.7|27
1649936160000|2022-04-14 11:36:00|34504.8|34484.8|34503|34483|34504.8|34484.8|34499|34479|20
1649936170000|2022-04-14 11:36:10|34503.4|34483.4|34503.5|34483.5|34504.3|34484.3|34502.7|34482.7|23
1649936180000|2022-04-14 11:36:20|34504.4|34484.4|34504.1|34484.1|34504.5|34484.5|34503.5|34483.5|16
1649936190000|2022-04-14 11:36:30|34504|34484|34504.2|34484.2|34504.3|34484.3|34503.3|34483.3|22
1649936200000|2022-04-14 11:36:40|34504|34484|34504.6|34484.6|34504.9|34484.9|34503.9|34483.9|12
1649936210000|2022-04-14 11:36:50|34506.2|34486.2|34507.3|34487.3|34508.7|34488.7|34506|34486|32
1649936220000|2022-04-14 11:37:00|34506.3|34486.3|34506.6|34486.6|34506.6|34486.6|34505.7|34485.7|21
1649936230000|2022-04-14 11:37:10|34506.5|34486.5|34510.1|34490.1|34510.1|34490.1|34506.5|34486.5|17
1649936240000|2022-04-14 11:37:20|34510.2|34490.2|34509|34489|34511.5|34491.5|34508.7|34488.7|26
1649936250000|2022-04-14 11:37:30|34509.3|34489.3|34510.1|34490.1|34510.6|34490.6|34509.3|34489.3|13
1649936260000|2022-04-14 11:37:40|34509.8|34489.8|34510.9|34490.9|34510.9|34490.9|34509.2|34489.2|19
1649936270000|2022-04-14 11:37:50|34510.4|34490.4|34507.5|34487.5|34512.2|34492.2|34507.5|34487.5|16
1649936280000|2022-04-14 11:38:00|34506.3|34486.3|34507.7|34487.7|34509.1|34489.1|34506.3|34486.3|20
1649936290000|2022-04-14 11:38:10|34507.8|34487.8|34504.2|34484.2|34508.8|34488.8|34502.9|34482.9|27
1649936300000|2022-04-14 11:38:20|34504.3|34484.3|34505.9|34485.9|34506.8|34486.8|34504.1|34484.1|24
1649936310000|2022-04-14 11:38:30|34505.8|34485.8|34508.1|34488.1|34508.1|34488.1|34505.5|34485.5|19
1649936320000|2022-04-14 11:38:40|34507.9|34487.9|34505.4|34485.4|34507.9|34487.9|34505.3|34485.3|24
1649936330000|2022-04-14 11:38:50|34505.7|34485.7|34506.5|34486.5|34507.4|34487.4|34504.8|34484.8|17
1649936340000|2022-04-14 11:39:00|34506.7|34486.7|34503.1|34483.1|34507.5|34487.5|34501.8|34481.8|29
1649936350000|2022-04-14 11:39:10|34503.6|34483.6|34505.1|34485.1|34505.3|34485.3|34502.9|34482.9|17
1649936360000|2022-04-14 11:39:20|34504.9|34484.9|34500.1|34480.1|34504.9|34484.9|34500.1|34480.1|22
1649936370000|2022-04-14 11:39:30|34500.5|34480.5|34499|34479|34500.6|34480.6|34498|34478|22
1649936380000|2022-04-14 11:39:40|34499.1|34479.1|34499.1|34479.1|34499.5|34479.5|34498.4|34478.4|15
1649936390000|2022-04-14 11:39:50|34499.2|34479.2|34499.2|34479.2|34499.5|34479.5|34498.4|34478.4|20
1649936400000|2022-04-14 11:40:00|34499.1|34479.1|34496.1|34476.1|34499.4|34479.4|34496.1|34476.1|26
1649936410000|2022-04-14 11:40:10|34495.8|34475.8|34494.3|34474.3|34495.9|34475.9|34493.9|34473.9|25
1649936420000|2022-04-14 11:40:20|34494.4|34474.4|34495.4|34475.4|34495.7|34475.7|34494.2|34474.2|19
1649936430000|2022-04-14 11:40:30|34495.5|34475.5|34494|34474|34495.9|34475.9|34494|34474|20
1649936440000|2022-04-14 11:40:40|34494.2|34474.2|34493.5|34473.5|34495|34475|34492.6|34472.6|26
1649936450000|2022-04-14 11:40:50|34493.7|34473.7|34496.6|34476.6|34498.3|34478.3|34490.9|34470.9|20
1649936460000|2022-04-14 11:41:00|34496.8|34476.8|34495.1|34475.1|34496.8|34476.8|34495|34475|24
1649936470000|2022-04-14 11:41:10|34495.3|34475.3|34498.4|34478.4|34498.7|34478.7|34495.1|34475.1|17
1649936480000|2022-04-14 11:41:20|34498.5|34478.5|34500|34480|34500.1|34480.1|34497.2|34477.2|19
1649936490000|2022-04-14 11:41:30|34500.8|34480.8|34499.6|34479.6|34501|34481|34499.1|34479.1|17
1649936500000|2022-04-14 11:41:40|34499.5|34479.5|34499.5|34479.5|34499.7|34479.7|34499.2|34479.2|13
1649936510000|2022-04-14 11:41:50|34499.4|34479.4|34498.1|34478.1|34500|34480|34497.6|34477.6|19
1649936520000|2022-04-14 11:42:00|34498|34478|34497|34477|34498.2|34478.2|34496.9|34476.9|22
1649936530000|2022-04-14 11:42:10|34497.2|34477.2|34502.5|34482.5|34502.7|34482.7|34497.2|34477.2|16
1649936540000|2022-04-14 11:42:20|34502.6|34482.6|34500.7|34480.7|34502.6|34482.6|34499.9|34479.9|14
1649936550000|2022-04-14 11:42:30|34500.5|34480.5|34501.5|34481.5|34501.5|34481.5|34500.5|34480.5|12
1649936560000|2022-04-14 11:42:40|34501.4|34481.4|34505.6|34485.6|34505.6|34485.6|34501.4|34481.4|21
1649936570000|2022-04-14 11:42:50|34505.7|34485.7|34505.8|34485.8|34506.4|34486.4|34505.4|34485.4|12
1649936580000|2022-04-14 11:43:00|34504.7|34484.7|34505|34485|34505.4|34485.4|34504.6|34484.6|15
1649936590000|2022-04-14 11:43:10|34505.1|34485.1|34502.1|34482.1|34505.1|34485.1|34502.1|34482.1|20
1649936600000|2022-04-14 11:43:20|34503.2|34483.2|34499.9|34479.9|34503.3|34483.3|34499.9|34479.9|29
1649936610000|2022-04-14 11:43:30|34498.1|34478.1|34498.6|34478.6|34499.8|34479.8|34497.9|34477.9|24
1649936620000|2022-04-14 11:43:40|34498.2|34478.2|34497.9|34477.9|34498.5|34478.5|34497.8|34477.8|13
1649936630000|2022-04-14 11:43:50|34498.1|34478.1|34491.8|34471.8|34515|34478.8|34491|34451.7|23
1649936640000|2022-04-14 11:44:00|34491.6|34471.6|34488.9|34468.9|34513.2|34471.6|34488.4|34445.3|27
1649936650000|2022-04-14 11:44:10|34488.3|34468.3|34490.8|34470.8|34490.9|34470.9|34487.9|34467.9|20
1649936660000|2022-04-14 11:44:20|34490.7|34470.7|34491.6|34471.6|34516.6|34472.1|34490.2|34445.3|26
1649936670000|2022-04-14 11:44:30|34491.3|34471.3|34514.7|34446.5|34514.7|34471.8|34485|34446.5|27
1649936680000|2022-04-14 11:44:40|34513.9|34446.2|34511.8|34438.9|34517|34446.8|34505.1|34438|32
1649936690000|2022-04-14 11:44:50|34517.5|34433.2|34528.7|34419.8|34535|34439|34509.3|34414.7|38
1649936700000|2022-04-14 11:45:00|34527.4|34420.2|34555.1|34435.8|34555.1|34443.3|34523.6|34414.2|31
1649936710000|2022-04-14 11:45:10|34554.1|34446.4|34520.2|34430.4|34554.1|34461|34514.6|34429.9|39
1649936720000|2022-04-14 11:45:20|34521.6|34443.1|34523.4|34459.6|34529.3|34482|34497|34435.7|39
1649936730000|2022-04-14 11:45:30|34516.5|34466.5|34560|34510|34560|34517.1|34507.3|34462|37
1649936740000|2022-04-14 11:45:40|34563.6|34513.6|34566|34500.2|34567|34540.9|34523.6|34480.4|40
1649936750000|2022-04-14 11:45:50|34557.9|34507.9|34599.8|34526.7|34602.5|34539.7|34544.2|34500.9|38
1649936760000|2022-04-14 11:46:00|34595.6|34526.8|34583.3|34533.3|34596.8|34536.8|34580.5|34522.2|39
1649936770000|2022-04-14 11:46:10|34583.5|34533.5|34558.3|34538.3|34583.5|34547.3|34555.5|34521.5|40
1649936780000|2022-04-14 11:46:20|34560.3|34540.3|34579.7|34529.7|34589.4|34556|34560.3|34524.1|38
1649936790000|2022-04-14 11:46:30|34580.2|34530.2|34570.6|34550.6|34580.2|34551|34563.1|34530.2|35
1649936800000|2022-04-14 11:46:40|34570.1|34550.1|34589.7|34569.7|34590.9|34570.9|34570.1|34550.1|39
1649936810000|2022-04-14 11:46:50|34591.3|34571.3|34583.4|34563.4|34594.3|34574.3|34583.4|34563.4|35
1649936820000|2022-04-14 11:47:00|34585.8|34565.8|34609.8|34546.6|34609.8|34577.2|34583.1|34544.7|39
1649936830000|2022-04-14 11:47:10|34602.7|34552.7|34608.2|34542.2|34617.3|34567.3|34580.9|34537.5|40
1649936840000|2022-04-14 11:47:20|34601.6|34551.6|34604.2|34535.1|34612.6|34558.4|34577.9|34534|40
1649936850000|2022-04-14 11:47:30|34601.4|34536.3|34601.5|34551.5|34607|34552.4|34593.6|34536.3|38
1649936860000|2022-04-14 11:47:40|34601.9|34551.9|34626.9|34555|34631.8|34577.6|34597.6|34551.5|40
1649936870000|2022-04-14 11:47:50|34618.7|34568.7|34614.2|34564.2|34632.9|34574.8|34609.4|34552|38
1649936880000|2022-04-14 11:48:00|34615.7|34565.7|34617.6|34555.1|34626.6|34580.2|34596.4|34552.3|40
1649936890000|2022-04-14 11:48:10|34610.9|34560.9|34615.1|34565.1|34621.4|34584.8|34600|34558.7|36
1649936900000|2022-04-14 11:48:20|34615.7|34565.7|34625.2|34575.2|34632.1|34587.6|34605.5|34564.3|35
1649936910000|2022-04-14 11:48:30|34626.6|34576.6|34626.8|34576.8|34641|34601|34607.3|34567.8|38
1649936920000|2022-04-14 11:48:40|34625.4|34575.4|34634.4|34584.4|34642.1|34585.4|34625.4|34568.5|38
1649936930000|2022-04-14 11:48:50|34634.8|34584.8|34629.3|34579.3|34641.7|34588|34627.9|34570.2|39
1649936940000|2022-04-14 11:49:00|34630.8|34580.8|34629.4|34579.4|34630.8|34580.8|34628|34578|34
1649936950000|2022-04-14 11:49:10|34636|34572.4|34627.7|34577.7|34636|34580.4|34625.8|34572.4|34
1649936960000|2022-04-14 11:49:20|34627.9|34577.9|34630.2|34580.2|34630.2|34580.2|34622.6|34572.6|36
1649936970000|2022-04-14 11:49:30|34629.9|34579.9|34634.6|34584.6|34642.8|34597.9|34617.3|34573.8|33
1649936980000|2022-04-14 11:49:40|34635.3|34585.3|34643.5|34593.5|34650.9|34602.7|34622.3|34578.7|38
1649936990000|2022-04-14 11:49:50|34642.9|34592.9|34653.6|34589.9|34662.3|34621.9|34639|34585.5|38
1649937000000|2022-04-14 11:50:00|34631.9|34611.9|34629.9|34609.9|34655.2|34615.9|34629.9|34589.1|36
1649937010000|2022-04-14 11:50:10|34629.7|34609.7|34650.8|34600.8|34657.5|34616.8|34629.7|34588.1|36
1649937020000|2022-04-14 11:50:20|34650.9|34600.9|34649.8|34599.8|34663.4|34618.4|34638.2|34592.8|34
1649937030000|2022-04-14 11:50:30|34649.6|34599.6|34645.1|34595.1|34653.1|34611.1|34627.2|34583.4|37
1649937040000|2022-04-14 11:50:40|34645.6|34595.6|34645.6|34595.6|34648.8|34598.8|34645.6|34595.6|35
1649937050000|2022-04-14 11:50:50|34645.5|34595.5|34635.7|34585.7|34649.3|34609.1|34619.5|34578.8|35
1649937060000|2022-04-14 11:51:00|34634.5|34584.5|34613.9|34593.9|34636.6|34596.4|34607.8|34567.2|38
1649937070000|2022-04-14 11:51:10|34613.1|34593.1|34608.1|34588.1|34633.1|34596.4|34606.9|34569.1|39
1649937080000|2022-04-14 11:51:20|34610.9|34590.9|34605.3|34585.3|34612|34592|34604.5|34584.5|38
1649937090000|2022-04-14 11:51:30|34605|34585|34623.2|34573.2|34623.2|34587.7|34604.1|34573.2|33
1649937100000|2022-04-14 11:51:40|34623|34573|34618|34598|34637.4|34600.4|34609.6|34565.9|39
1649937110000|2022-04-14 11:51:50|34618.6|34598.6|34637.9|34587.9|34638.2|34599.9|34613.3|34582.8|35
1649937120000|2022-04-14 11:52:00|34619.8|34599.8|34628.3|34608.3|34643.1|34612.1|34619.6|34592.5|38
1649937130000|2022-04-14 11:52:10|34628.1|34608.1|34629.9|34609.9|34631.7|34611.7|34622.1|34602.1|39
1649937140000|2022-04-14 11:52:20|34632.4|34612.4|34636.1|34616.1|34639.8|34619.8|34631.6|34611.6|38
1649937150000|2022-04-14 11:52:30|34637.3|34617.3|34632.4|34612.4|34645.9|34617.3|34628.7|34595.9|36
1649937160000|2022-04-14 11:52:40|34632.2|34612.2|34640.9|34620.9|34655.3|34620.9|34629.3|34584.9|39
1649937170000|2022-04-14 11:52:50|34640.3|34620.3|34641.3|34621.3|34644.8|34624.8|34639.9|34619.9|36
1649937180000|2022-04-14 11:53:00|34641.5|34621.5|34658.9|34638.9|34671.7|34638.9|34641.5|34621.5|37
1649937190000|2022-04-14 11:53:10|34662.3|34642.3|34650.3|34630.3|34672.9|34642.7|34647.5|34607.1|36
1649937200000|2022-04-14 11:53:20|34650.9|34630.9|34653.6|34633.6|34655.5|34635.5|34648.6|34628.6|37
1649937210000|2022-04-14 11:53:30|34652.9|34632.9|34669.4|34619.4|34678.8|34639.5|34649.3|34612.3|38
1649937220000|2022-04-14 11:53:40|34654.8|34634.8|34652.9|34632.9|34670|34640.5|34650|34620|37
1649937230000|2022-04-14 11:53:50|34653.6|34633.6|34652.7|34632.7|34654.9|34634.9|34647.3|34627.3|40
1649937240000|2022-04-14 11:54:00|34653|34633|34669.2|34649.2|34684|34651.4|34653|34621.7|38
1649937250000|2022-04-14 11:54:10|34668.1|34648.1|34659.3|34639.3|34679.3|34649.3|34659.3|34628.7|39
1649937260000|2022-04-14 11:54:20|34659.2|34639.2|34656.2|34636.2|34660.5|34640.5|34649.8|34629.8|38
1649937270000|2022-04-14 11:54:30|34655.2|34635.2|34649.7|34629.7|34671|34636.1|34645.8|34606.7|36
1649937280000|2022-04-14 11:54:40|34649|34629|34645|34625|34667.3|34631.8|34645|34613.3|36
1649937290000|2022-04-14 11:54:50|34645.1|34625.1|34644.5|34624.5|34661.2|34627.8|34641.1|34611.2|38
1649937300000|2022-04-14 11:55:00|34643.9|34623.9|34644.8|34624.8|34658.4|34624.9|34638.3|34605.6|38
1649937310000|2022-04-14 11:55:10|34644.2|34624.2|34647.7|34627.7|34647.8|34627.8|34641.7|34621.7|35
1649937320000|2022-04-14 11:55:20|34647.6|34627.6|34652.1|34632.1|34668.1|34638.6|34647.6|34617.3|33
1649937330000|2022-04-14 11:55:30|34652.7|34632.7|34647.5|34627.5|34676.9|34634.5|34645.9|34611.4|36
1649937340000|2022-04-14 11:55:40|34646.7|34626.7|34638.6|34618.6|34666.1|34629.9|34638.6|34603.1|35
1649937350000|2022-04-14 11:55:50|34639.7|34619.7|34638.5|34618.5|34643.3|34623.3|34637.3|34617.3|34
1649937360000|2022-04-14 11:56:00|34637.9|34617.9|34637|34617|34654.2|34620.4|34635.6|34604.2|35
1649937370000|2022-04-14 11:56:10|34636.8|34616.8|34656.7|34606.7|34661.1|34617.3|34631.1|34587.1|35
1649937380000|2022-04-14 11:56:20|34657.7|34607.7|34636|34616|34657.7|34621.3|34634.7|34607.7|33
1649937390000|2022-04-14 11:56:30|34636.3|34616.3|34648.4|34628.4|34663.7|34630.1|34636.3|34613.7|39
1649937400000|2022-04-14 11:56:40|34649|34629|34652.5|34632.5|34674.9|34634.3|34649|34610.1|37
1649937410000|2022-04-14 11:56:50|34651.9|34631.9|34651.4|34631.4|34653.4|34633.4|34651.4|34631.4|32
1649937420000|2022-04-14 11:57:00|34651.8|34631.8|34651.9|34631.9|34675.8|34635.6|34651.6|34612.8|36
1649937430000|2022-04-14 11:57:10|34652|34632|34647.3|34627.3|34660.1|34632.4|34645.7|34610.1|35
1649937440000|2022-04-14 11:57:20|34648.2|34628.2|34643.3|34623.3|34670.9|34628.5|34641.2|34595.3|35
1649937450000|2022-04-14 11:57:30|34643.7|34623.7|34641.9|34621.9|34665.6|34624.1|34638.7|34602.4|35
1649937460000|2022-04-14 11:57:40|34641.7|34621.7|34673.7|34607.5|34673.7|34630.5|34639.9|34599.6|38
1649937470000|2022-04-14 11:57:50|34668.5|34618.5|34648.7|34628.7|34669.3|34631.9|34645.6|34604.5|34
1649937480000|2022-04-14 11:58:00|34649.6|34629.6|34652.3|34632.3|34654|34634|34647.2|34627.2|35
1649937490000|2022-04-14 11:58:10|34651.5|34631.5|34657.9|34637.9|34677.5|34637.9|34650.4|34614.1|36
1649937500000|2022-04-14 11:58:20|34656.8|34636.8|34655.3|34635.3|34659.9|34639.9|34655.3|34635.3|37
1649937510000|2022-04-14 11:58:30|34653.9|34633.9|34658.2|34638.2|34658.2|34638.2|34646.6|34626.6|40
1649937520000|2022-04-14 11:58:40|34653.2|34633.2|34652|34632|34670.6|34636.3|34644.7|34602.7|39
1649937530000|2022-04-14 11:58:50|34651.7|34631.7|34651|34631|34657|34637|34647.4|34627.4|37
1649937540000|2022-04-14 11:59:00|34650.6|34630.6|34659.7|34639.7|34669.8|34642.1|34648.9|34619.5|36
1649937550000|2022-04-14 11:59:10|34658.1|34638.1|34651.2|34631.2|34661.3|34641.3|34649|34629|36
1649937560000|2022-04-14 11:59:20|34665.5|34615.5|34677.2|34613.9|34677.2|34639|34656.2|34613.9|29
1649937570000|2022-04-14 11:59:30|34674.1|34624.1|34661.6|34641.6|34674.1|34646.8|34654.7|34620.8|38
1649937580000|2022-04-14 11:59:40|34661.3|34641.3|34663.3|34643.3|34686.3|34647.2|34658.4|34618.2|34
1649937590000|2022-04-14 11:59:50|34662.4|34642.4|34664|34644|34685.9|34648.8|34661.9|34622.9|36
1649937600000|2022-04-14 12:00:00|34670|34650|34649.1|34629.1|34676.6|34650|34648.2|34612.6|36
1649937610000|2022-04-14 12:00:10|34646.7|34626.7|34659.3|34609.3|34663.4|34630.2|34643.9|34600.2|37
1649937620000|2022-04-14 12:00:20|34659.7|34609.7|34659.9|34609.9|34667.3|34625|34640|34604.8|35
1649937630000|2022-04-14 12:00:30|34660.4|34610.4|34663.9|34613.9|34663.9|34628.2|34640.3|34605.5|38
1649937640000|2022-04-14 12:00:40|34662.3|34612.3|34640.8|34620.8|34662.3|34630|34640.8|34612.3|35
1649937650000|2022-04-14 12:00:50|34642|34622|34643.8|34623.8|34643.8|34623.8|34640.6|34620.6|34
1649937660000|2022-04-14 12:01:00|34644.3|34624.3|34642.6|34622.6|34661.3|34629.3|34641.9|34610.5|36
1649937670000|2022-04-14 12:01:10|34641.4|34621.4|34640.7|34620.7|34642.7|34622.7|34637.8|34617.8|31
1649937680000|2022-04-14 12:01:20|34641.7|34621.7|34633.8|34613.8|34641.7|34621.7|34628.1|34608.1|38
1649937690000|2022-04-14 12:01:30|34633.7|34613.7|34631.9|34611.9|34640.8|34620.8|34631.9|34611.9|39
1649937700000|2022-04-14 12:01:40|34634|34614|34639.1|34619.1|34653.5|34620.8|34633.5|34591|31
1649937710000|2022-04-14 12:01:50|34639.3|34619.3|34643.3|34623.3|34643.3|34623.3|34636.4|34616.4|29
1649937720000|2022-04-14 12:02:00|34644.3|34624.3|34648.1|34628.1|34649.7|34629.7|34640.3|34620.3|35
1649937730000|2022-04-14 12:02:10|34649.2|34629.2|34649.5|34629.5|34656|34636|34645.8|34625.8|29
1649937740000|2022-04-14 12:02:20|34649.7|34629.7|34651.3|34631.3|34652.3|34632.3|34649.2|34629.2|31
1649937750000|2022-04-14 12:02:30|34652.2|34632.2|34641.3|34621.3|34652.2|34632.2|34640.9|34620.9|31
1649937760000|2022-04-14 12:02:40|34641.7|34621.7|34642.7|34622.7|34643.4|34623.4|34641.4|34621.4|27
1649937770000|2022-04-14 12:02:50|34642|34622|34644.8|34624.8|34645.2|34625.2|34642|34622|26
1649937780000|2022-04-14 12:03:00|34647.7|34627.7|34646.2|34626.2|34652|34632|34645.7|34625.7|34
1649937790000|2022-04-14 12:03:10|34647.1|34627.1|34651.3|34631.3|34651.7|34631.7|34646|34626|27
1649937800000|2022-04-14 12:03:20|34651.1|34631.1|34646.4|34626.4|34651.1|34631.1|34644.9|34624.9|22
1649937810000|2022-04-14 12:03:30|34645.1|34625.1|34645.3|34625.3|34649.6|34629.6|34641.8|34621.8|32
1649937820000|2022-04-14 12:03:40|34644.8|34624.8|34645.3|34625.3|34652.8|34632.8|34641.9|34621.9|31
1649937830000|2022-04-14 12:03:50|34644.8|34624.8|34640.6|34620.6|34646.5|34626.5|34639.2|34619.2|18
1649937840000|2022-04-14 12:04:00|34640.1|34620.1|34638.7|34618.7|34642.2|34622.2|34638.7|34618.7|28
1649937850000|2022-04-14 12:04:10|34639.6|34619.6|34639.3|34619.3|34659.8|34621.4|34630.7|34595.2|36
1649937860000|2022-04-14 12:04:20|34637.6|34617.6|34633.6|34613.6|34637.6|34617.6|34633.6|34613.6|33
1649937870000|2022-04-14 12:04:30|34633.9|34613.9|34636.3|34616.3|34636.5|34616.5|34632.7|34612.7|27
1649937880000|2022-04-14 12:04:40|34636|34616|34635.3|34615.3|34642.2|34622.2|34634.3|34614.3|33
1649937890000|2022-04-14 12:04:50|34635.6|34615.6|34635.5|34615.5|34636.9|34616.9|34634.4|34614.4|22
1649937900000|2022-04-14 12:05:00|34635.2|34615.2|34639.3|34619.3|34641.7|34621.7|34635|34615|33
1649937910000|2022-04-14 12:05:10|34640.5|34620.5|34636.8|34616.8|34671.6|34622.7|34636.5|34607.9|25
1649937920000|2022-04-14 12:05:20|34637.6|34617.6|34637.9|34617.9|34639.8|34619.8|34635.6|34615.6|34
1649937930000|2022-04-14 12:05:30|34636.5|34616.5|34634.9|34614.9|34637.2|34617.2|34634.4|34614.4|21
1649937940000|2022-04-14 12:05:40|34634.7|34614.7|34635.3|34615.3|34637.8|34617.8|34632.5|34612.5|29
1649937950000|2022-04-14 12:05:50|34634|34614|34633.5|34613.5|34636.5|34616.5|34632.2|34612.2|23
1649937960000|2022-04-14 12:06:00|34634.8|34614.8|34632.2|34612.2|34635|34615|34628.3|34608.3|26
1649937970000|2022-04-14 12:06:10|34631.8|34611.8|34628.9|34608.9|34633|34613|34626.9|34606.9|32
1649937980000|2022-04-14 12:06:20|34628.4|34608.4|34627.7|34607.7|34629.3|34609.3|34626.9|34606.9|27
1649937990000|2022-04-14 12:06:30|34628.4|34608.4|34625.2|34605.2|34628.4|34608.4|34624.8|34604.8|32
1649938000000|2022-04-14 12:06:40|34625.6|34605.6|34629.6|34609.6|34629.6|34609.6|34623.5|34603.5|30
1649938010000|2022-04-14 12:06:50|34629.8|34609.8|34631.3|34611.3|34632.8|34612.8|34625.9|34605.9|27
1649938020000|2022-04-14 12:07:00|34631.7|34611.7|34629.8|34609.8|34631.9|34611.9|34628.9|34608.9|24
1649938030000|2022-04-14 12:07:10|34630|34610|34629.6|34609.6|34631|34611|34628.4|34608.4|27
1649938040000|2022-04-14 12:07:20|34631.9|34611.9|34629.9|34609.9|34631.9|34611.9|34627.1|34607.1|32
1649938050000|2022-04-14 12:07:30|34629.8|34609.8|34630.5|34610.5|34632.3|34612.3|34629.3|34609.3|33
1649938060000|2022-04-14 12:07:40|34632.1|34612.1|34637.1|34617.1|34637.7|34617.7|34631.2|34611.2|35
1649938070000|2022-04-14 12:07:50|34637.2|34617.2|34635.4|34615.4|34642.3|34622.3|34635.2|34615.2|31
1649938080000|2022-04-14 12:08:00|34636.1|34616.1|34635.1|34615.1|34637.6|34617.6|34635|34615|20
1649938090000|2022-04-14 12:08:10|34635.2|34615.2|34632.6|34612.6|34635.8|34615.8|34632.6|34612.6|24
1649938100000|2022-04-14 12:08:20|34633.1|34613.1|34635.8|34615.8|34636.6|34616.6|34632|34612|19
1649938110000|2022-04-14 12:08:30|34636.2|34616.2|34633|34613|34636.6|34616.6|34631.8|34611.8|21
1649938120000|2022-04-14 12:08:40|34635.6|34615.6|34632.7|34612.7|34635.6|34615.6|34632|34612|18
1649938130000|2022-04-14 12:08:50|34632.8|34612.8|34635.8|34615.8|34658.3|34619|34632.1|34595.4|34
1649938140000|2022-04-14 12:09:00|34635.7|34615.7|34634.1|34614.1|34635.8|34615.8|34631.4|34611.4|33
1649938150000|2022-04-14 12:09:10|34632.4|34612.4|34631.6|34611.6|34635.3|34615.3|34631.6|34611.6|25
1649938160000|2022-04-14 12:09:20|34632.2|34612.2|34629.8|34609.8|34632.4|34612.4|34628.5|34608.5|27
1649938170000|2022-04-14 12:09:30|34631.1|34611.1|34628|34608|34631.4|34611.4|34628|34608|27
1649938180000|2022-04-14 12:09:40|34627.2|34607.2|34628.2|34608.2|34634.4|34614.4|34627.2|34607.2|33
1649938190000|2022-04-14 12:09:50|34628.6|34608.6|34628.8|34608.8|34631.2|34611.2|34627.7|34607.7|29
1649938200000|2022-04-14 12:10:00|34628.6|34608.6|34627|34607|34630.6|34610.6|34627|34607|31
1649938210000|2022-04-14 12:10:10|34629.6|34609.6|34627.7|34607.7|34629.6|34609.6|34624.1|34604.1|25
1649938220000|2022-04-14 12:10:20|34628.8|34608.8|34623.5|34603.5|34628.8|34608.8|34623.5|34603.5|31
1649938230000|2022-04-14 12:10:30|34623.9|34603.9|34627.1|34607.1|34628|34608|34623.3|34603.3|28
1649938240000|2022-04-14 12:10:40|34626|34606|34624.2|34604.2|34627.4|34607.4|34621.1|34601.1|27
1649938250000|2022-04-14 12:10:50|34627.3|34607.3|34625.6|34605.6|34629.5|34609.5|34625.6|34605.6|27
1649938260000|2022-04-14 12:11:00|34625.4|34605.4|34625.2|34605.2|34626|34606|34620.7|34600.7|28
1649938270000|2022-04-14 12:11:10|34624.9|34604.9|34627.1|34607.1|34627.7|34607.7|34623.5|34603.5|31
1649938280000|2022-04-14 12:11:20|34626.4|34606.4|34621.8|34601.8|34627.1|34607.1|34620.8|34600.8|23
1649938290000|2022-04-14 12:11:30|34622.2|34602.2|34622.4|34602.4|34622.9|34602.9|34620.9|34600.9|21
1649938300000|2022-04-14 12:11:40|34621.1|34601.1|34620.2|34600.2|34624.1|34604.1|34616.9|34596.9|33
1649938310000|2022-04-14 12:11:50|34620.1|34600.1|34619.2|34599.2|34620.4|34600.4|34617.4|34597.4|29
1649938320000|2022-04-14 12:12:00|34619.1|34599.1|34632.5|34582.5|34639.9|34603.4|34617.1|34574.7|34
1649938330000|2022-04-14 12:12:10|34632.2|34582.2|34613.6|34593.6|34633|34595.1|34612.4|34580|37
1649938340000|2022-04-14 12:12:20|34614.1|34594.1|34613.5|34593.5|34634.9|34594.2|34610.3|34571.8|32
1649938350000|2022-04-14 12:12:30|34612.8|34592.8|34614|34594|34615.3|34595.3|34610.2|34590.2|34
1649938360000|2022-04-14 12:12:40|34613.9|34593.9|34610.4|34590.4|34613.9|34593.9|34608.3|34588.3|35
1649938370000|2022-04-14 12:12:50|34611.1|34591.1|34610|34590|34611.6|34591.6|34609.7|34589.7|16
1649938380000|2022-04-14 12:13:00|34610.1|34590.1|34605.9|34585.9|34610.1|34590.1|34605.5|34585.5|30
1649938390000|2022-04-14 12:13:10|34605.4|34585.4|34614|34594|34628.3|34598.1|34605.4|34578.3|31
1649938400000|2022-04-14 12:13:20|34614.5|34594.5|34611.9|34591.9|34637.3|34594.5|34609.7|34567.9|30
1649938410000|2022-04-14 12:13:30|34612.4|34592.4|34612.1|34592.1|34612.5|34592.5|34608.5|34588.5|24
1649938420000|2022-04-14 12:13:40|34611.9|34591.9|34612.6|34592.6|34613.8|34593.8|34608.8|34588.8|34
1649938430000|2022-04-14 12:13:50|34613.5|34593.5|34611.5|34591.5|34613.5|34593.5|34609.7|34589.7|19
1649938440000|2022-04-14 12:14:00|34611.1|34591.1|34609.4|34589.4|34611.7|34591.7|34609.4|34589.4|15
1649938450000|2022-04-14 12:14:10|34609.6|34589.6|34613.3|34593.3|34616.8|34596.8|34608.6|34588.6|27
1649938460000|2022-04-14 12:14:20|34613.1|34593.1|34619|34599|34619.5|34599.5|34613.1|34593.1|28
1649938470000|2022-04-14 12:14:30|34618.8|34598.8|34620.4|34600.4|34648.1|34602.4|34618.8|34576.3|30
1649938480000|2022-04-14 12:14:40|34619.8|34599.8|34620.2|34600.2|34621.7|34601.7|34619.8|34599.8|24
1649938490000|2022-04-14 12:14:50|34620.6|34600.6|34622.7|34602.7|34623.7|34603.7|34620.5|34600.5|20
1649938500000|2022-04-14 12:15:00|34622.9|34602.9|34624.8|34604.8|34626.1|34606.1|34622.9|34602.9|26
1649938510000|2022-04-14 12:15:10|34625.4|34605.4|34622.5|34602.5|34625.8|34605.8|34622.5|34602.5|23
1649938520000|2022-04-14 12:15:20|34623.1|34603.1|34624.1|34604.1|34625.1|34605.1|34623.1|34603.1|25
1649938530000|2022-04-14 12:15:30|34624.5|34604.5|34620.4|34600.4|34624.9|34604.9|34616|34596|29
1649938540000|2022-04-14 12:15:40|34617.9|34597.9|34617.5|34597.5|34619.4|34599.4|34616.9|34596.9|23
1649938550000|2022-04-14 12:15:50|34617.6|34597.6|34617.4|34597.4|34618.7|34598.7|34617.3|34597.3|20
1649938560000|2022-04-14 12:16:00|34617.9|34597.9|34621.8|34601.8|34623.1|34603.1|34616.8|34596.8|29
1649938570000|2022-04-14 12:16:10|34620.5|34600.5|34625.8|34605.8|34627|34607|34619.7|34599.7|28
1649938580000|2022-04-14 12:16:20|34625.1|34605.1|34626|34606|34627.3|34607.3|34624.5|34604.5|36
1649938590000|2022-04-14 12:16:30|34626.4|34606.4|34625.2|34605.2|34627.8|34607.8|34624.2|34604.2|34
1649938600000|2022-04-14 12:16:40|34625.7|34605.7|34625.1|34605.1|34625.7|34605.7|34624.2|34604.2|20
1649938610000|2022-04-14 12:16:50|34624.9|34604.9|34625.8|34605.8|34626.7|34606.7|34624.8|34604.8|23
1649938620000|2022-04-14 12:17:00|34625.2|34605.2|34625.2|34605.2|34627.1|34607.1|34623.8|34603.8|22
1649938630000|2022-04-14 12:17:10|34625.5|34605.5|34628.1|34608.1|34628.1|34608.1|34624.2|34604.2|26
1649938640000|2022-04-14 12:17:20|34624.4|34604.4|34623.6|34603.6|34626.4|34606.4|34621.2|34601.2|28
1649938650000|2022-04-14 12:17:30|34623.8|34603.8|34618.3|34598.3|34626.1|34606.1|34618.1|34598.1|26
1649938660000|2022-04-14 12:17:40|34621.3|34601.3|34622.4|34602.4|34624.5|34604.5|34620.2|34600.2|25
1649938670000|2022-04-14 12:17:50|34623.6|34603.6|34624.2|34604.2|34624.7|34604.7|34622.9|34602.9|21
1649938680000|2022-04-14 12:18:00|34624.4|34604.4|34627.8|34607.8|34627.9|34607.9|34622.8|34602.8|29
1649938690000|2022-04-14 12:18:10|34629.8|34609.8|34627.5|34607.5|34652.7|34609.8|34625|34585.6|24
1649938700000|2022-04-14 12:18:20|34628.6|34608.6|34629.4|34609.4|34629.9|34609.9|34628.2|34608.2|24
1649938710000|2022-04-14 12:18:30|34630|34610|34628.5|34608.5|34630.4|34610.4|34624.3|34604.3|30
1649938720000|2022-04-14 12:18:40|34627.9|34607.9|34628.6|34608.6|34631|34611|34627.9|34607.9|32
1649938730000|2022-04-14 12:18:50|34628.5|34608.5|34633.2|34613.2|34634.8|34614.8|34627.4|34607.4|33
1649938740000|2022-04-14 12:19:00|34633.7|34613.7|34627.8|34607.8|34634.9|34614.9|34627.3|34607.3|28
1649938750000|2022-04-14 12:19:10|34627.4|34607.4|34617.5|34597.5|34628.4|34608.4|34617.5|34597.5|36
1649938760000|2022-04-14 12:19:20|34619|34599|34620.4|34600.4|34623.8|34603.8|34615.9|34595.9|34
1649938770000|2022-04-14 12:19:30|34622|34602|34622.2|34602.2|34623.6|34603.6|34618.5|34598.5|32
1649938780000|2022-04-14 12:19:40|34622.7|34602.7|34621.5|34601.5|34623.5|34603.5|34618.9|34598.9|26
1649938790000|2022-04-14 12:19:50|34621.8|34601.8|34619.2|34599.2|34621.8|34601.8|34618|34598|27
1649938800000|2022-04-14 12:20:00|34618.7|34598.7|34621.8|34601.8|34621.8|34601.8|34614.5|34594.5|30
1649938810000|2022-04-14 12:20:10|34621.9|34601.9|34617.9|34597.9|34621.9|34601.9|34615.5|34595.5|27
1649938820000|2022-04-14 12:20:20|34618.2|34598.2|34613.6|34593.6|34618.5|34598.5|34612.8|34592.8|26
1649938830000|2022-04-14 12:20:30|34629.4|34579.4|34608.7|34588.7|34629.4|34596.7|34607.9|34579|32
1649938840000|2022-04-14 12:20:40|34609.2|34589.2|34608|34588|34609.2|34589.2|34605.1|34585.1|33
1649938850000|2022-04-14 12:20:50|34608.1|34588.1|34603.7|34583.7|34609.4|34589.4|34603.4|34583.4|27
1649938860000|2022-04-14 12:21:00|34603.6|34583.6|34603.4|34583.4|34606.7|34586.7|34602.8|34582.8|29
1649938870000|2022-04-14 12:21:10|34624.9|34562.3|34599.7|34579.7|34624.9|34583.6|34599.7|34562.3|32
1649938880000|2022-04-14 12:21:20|34599.9|34579.9|34603.7|34583.7|34631.3|34584.4|34597.7|34556.1|33
1649938890000|2022-04-14 12:21:30|34603.9|34583.9|34603.4|34583.4|34604.2|34584.2|34602.8|34582.8|31
1649938900000|2022-04-14 12:21:40|34603.5|34583.5|34602.2|34582.2|34603.5|34583.5|34599.9|34579.9|26
1649938910000|2022-04-14 12:21:50|34602|34582|34600.6|34580.6|34602.7|34582.7|34599.4|34579.4|22
1649938920000|2022-04-14 12:22:00|34600.7|34580.7|34600.9|34580.9|34601.5|34581.5|34599.4|34579.4|25
1649938930000|2022-04-14 12:22:10|34601.6|34581.6|34606.6|34586.6|34630.1|34587.8|34600.5|34561.4|20
1649938940000|2022-04-14 12:22:20|34607.1|34587.1|34601.8|34581.8|34607.1|34587.1|34600.2|34580.2|23
1649938950000|2022-04-14 12:22:30|34601.2|34581.2|34598|34578|34601.9|34581.9|34596.7|34576.7|19
1649938960000|2022-04-14 12:22:40|34597.1|34577.1|34595.8|34575.8|34599.7|34579.7|34595.8|34575.8|22
1649938970000|2022-04-14 12:22:50|34595.9|34575.9|34600.7|34580.7|34601.2|34581.2|34595.9|34575.9|20
1649938980000|2022-04-14 12:23:00|34601|34581|34600|34580|34602.9|34582.9|34598.4|34578.4|31
1649938990000|2022-04-14 12:23:10|34599.7|34579.7|34607.4|34587.4|34629.8|34587.6|34599.3|34561|35
1649939000000|2022-04-14 12:23:20|34607.8|34587.8|34612.2|34592.2|34614.4|34594.4|34607.5|34587.5|36
1649939010000|2022-04-14 12:23:30|34611.9|34591.9|34614.5|34594.5|34614.5|34594.5|34604.6|34584.6|33
1649939020000|2022-04-14 12:23:40|34614.6|34594.6|34619.8|34599.8|34620.1|34600.1|34614.1|34594.1|31
1649939030000|2022-04-14 12:23:50|34619.6|34599.6|34618.2|34598.2|34619.6|34599.6|34617.3|34597.3|27
1649939040000|2022-04-14 12:24:00|34618.3|34598.3|34622.6|34602.6|34623.4|34603.4|34617.9|34597.9|29
1649939050000|2022-04-14 12:24:10|34622.5|34602.5|34616.8|34596.8|34622.7|34602.7|34616.2|34596.2|32
1649939060000|2022-04-14 12:24:20|34616.2|34596.2|34612|34592|34636|34597.4|34610.1|34573|30
1649939070000|2022-04-14 12:24:30|34611.4|34591.4|34604.2|34584.2|34611.4|34591.4|34602.8|34582.8|33
1649939080000|2022-04-14 12:24:40|34603.9|34583.9|34606.9|34586.9|34608.3|34588.3|34602|34582|30
1649939090000|2022-04-14 12:24:50|34606.7|34586.7|34618.3|34568.3|34626.9|34589.1|34604.4|34563.3|29
1649939100000|2022-04-14 12:25:00|34618.7|34568.7|34621.8|34571.8|34629.1|34587.4|34602.1|34562.8|36
1649939110000|2022-04-14 12:25:10|34621.7|34571.7|34622.4|34572.4|34629.4|34572.7|34621.1|34565.1|27
1649939120000|2022-04-14 12:25:20|34621.7|34571.7|34607.5|34587.5|34622.3|34588.3|34607.1|34571|24
1649939130000|2022-04-14 12:25:30|34607.1|34587.1|34608.5|34588.5|34608.5|34588.5|34607.1|34587.1|18
1649939140000|2022-04-14 12:25:40|34608.7|34588.7|34630.9|34566.7|34631.5|34591.4|34608.1|34566.7|27
1649939150000|2022-04-14 12:25:50|34624.1|34574.1|34608.1|34588.1|34631|34588.1|34606.8|34567.8|24
1649939160000|2022-04-14 12:26:00|34608.7|34588.7|34610.7|34590.7|34610.9|34590.9|34607.9|34587.9|21
1649939170000|2022-04-14 12:26:10|34610.6|34590.6|34620.9|34570.9|34627.8|34590.6|34603.6|34563|26
1649939180000|2022-04-14 12:26:20|34621|34571|34601.6|34581.6|34621.4|34581.6|34599.8|34568.5|27
1649939190000|2022-04-14 12:26:30|34601.8|34581.8|34605.1|34585.1|34605.9|34585.9|34601.4|34581.4|27
1649939200000|2022-04-14 12:26:40|34605.2|34585.2|34603.4|34583.4|34605.2|34585.2|34602.4|34582.4|24
1649939210000|2022-04-14 12:26:50|34603.5|34583.5|34603.1|34583.1|34603.8|34583.8|34602.6|34582.6|22
1649939220000|2022-04-14 12:27:00|34603.6|34583.6|34603.9|34583.9|34604.7|34584.7|34600.2|34580.2|29
1649939230000|2022-04-14 12:27:10|34603.6|34583.6|34600.3|34580.3|34626.1|34584|34599|34557.4|29
1649939240000|2022-04-14 12:27:20|34600.6|34580.6|34601.9|34581.9|34601.9|34581.9|34600.2|34580.2|23
1649939250000|2022-04-14 12:27:30|34602|34582|34602.2|34582.2|34602.6|34582.6|34601.9|34581.9|18
1649939260000|2022-04-14 12:27:40|34602.6|34582.6|34601.9|34581.9|34602.8|34582.8|34600.5|34580.5|23
1649939270000|2022-04-14 12:27:50|34601.5|34581.5|34602.1|34582.1|34604.9|34584.9|34599.5|34579.5|30
1649939280000|2022-04-14 12:28:00|34602.9|34582.9|34598.7|34578.7|34604.5|34584.5|34598.7|34578.7|25
1649939290000|2022-04-14 12:28:10|34597.6|34577.6|34614.3|34564.3|34621.9|34579.6|34597.4|34556.4|28
1649939300000|2022-04-14 12:28:20|34614|34564|34596.5|34576.5|34622.6|34577.6|34596.3|34556.4|19
1649939310000|2022-04-14 12:28:30|34599.4|34579.4|34600.3|34580.3|34601|34581|34597.3|34577.3|37
1649939320000|2022-04-14 12:28:40|34600.4|34580.4|34603.8|34583.8|34604.1|34584.1|34596.8|34576.8|29
1649939330000|2022-04-14 12:28:50|34601|34581|34598.7|34578.7|34601.8|34581.8|34595.8|34575.8|27
1649939340000|2022-04-14 12:29:00|34600.4|34580.4|34603|34583|34604.9|34584.9|34599.8|34579.8|37
1649939350000|2022-04-14 12:29:10|34602.1|34582.1|34600.4|34580.4|34604.6|34584.6|34599.3|34579.3|33
1649939360000|2022-04-14 12:29:20|34602.2|34582.2|34622.7|34559|34623.9|34584.6|34599.8|34557.2|32
1649939370000|2022-04-14 12:29:30|34623.5|34558.7|34598.2|34578.2|34625.3|34580.8|34597.4|34557|33
1649939380000|2022-04-14 12:29:40|34599.3|34579.3|34631.3|34555.5|34634.8|34579.8|34599.3|34549.5|28
1649939390000|2022-04-14 12:29:50|34632.6|34554.2|34629.6|34554.5|34632.6|34556.5|34622.4|34548.2|26
1649939400000|2022-04-14 12:30:00|34632.2|34554|34635.8|34560.3|34643|34564.7|34630.3|34548.1|36
1649939410000|2022-04-14 12:30:10|34636.2|34561.1|34625.7|34561.5|34636.2|34572.7|34620.8|34559.8|34
1649939420000|2022-04-14 12:30:20|34625.9|34561.2|34605.8|34555.8|34627.4|34584.2|34596.9|34555.8|37
1649939430000|2022-04-14 12:30:30|34597.8|34577.8|34594|34574|34598.8|34578.8|34593.9|34573.9|38
1649939440000|2022-04-14 12:30:40|34594.2|34574.2|34600.4|34580.4|34601|34581|34593.7|34573.7|37
1649939450000|2022-04-14 12:30:50|34599.6|34579.6|34597.5|34577.5|34601.5|34581.5|34594.1|34574.1|38
1649939460000|2022-04-14 12:31:00|34599.1|34579.1|34598.9|34578.9|34602.9|34582.9|34598.2|34578.2|35
1649939470000|2022-04-14 12:31:10|34597.8|34577.8|34596.4|34576.4|34600.6|34580.6|34596.4|34576.4|31
1649939480000|2022-04-14 12:31:20|34597.3|34577.3|34599.4|34579.4|34599.9|34579.9|34595|34575|36
1649939490000|2022-04-14 12:31:30|34599|34579|34601|34581|34601.4|34581.4|34595.7|34575.7|37
1649939500000|2022-04-14 12:31:40|34599.9|34579.9|34605.5|34585.5|34605.5|34585.5|34597.3|34577.3|37
1649939510000|2022-04-14 12:31:50|34603.4|34583.4|34606.7|34586.7|34607.2|34587.2|34601.7|34581.7|31
1649939520000|2022-04-14 12:32:00|34606|34586|34619.3|34599.3|34636.9|34599.5|34605.9|34571|36
1649939530000|2022-04-14 12:32:10|34617|34597|34614.4|34594.4|34617.3|34597.3|34614.3|34594.3|34
1649939540000|2022-04-14 12:32:20|34614.6|34594.6|34612|34592|34634.1|34595.3|34610.3|34569.7|35
1649939550000|2022-04-14 12:32:30|34612.7|34592.7|34617.1|34597.1|34619.3|34599.3|34612.7|34592.7|32
1649939560000|2022-04-14 12:32:40|34614.4|34594.4|34616.7|34596.7|34617.3|34597.3|34612.7|34592.7|31
1649939570000|2022-04-14 12:32:50|34617.1|34597.1|34625.5|34605.5|34637.6|34605.5|34616.5|34587.6|33
1649939580000|2022-04-14 12:33:00|34625.3|34605.3|34622.3|34602.3|34630.3|34610.3|34621.5|34601.5|40
1649939590000|2022-04-14 12:33:10|34622.4|34602.4|34627.5|34607.5|34630.1|34610.1|34620.8|34600.8|33
1649939600000|2022-04-14 12:33:20|34626.4|34606.4|34624.3|34604.3|34644.5|34606.4|34621.7|34579.4|35
1649939610000|2022-04-14 12:33:30|34624.2|34604.2|34622.6|34602.6|34625.4|34605.4|34620.6|34600.6|29
1649939620000|2022-04-14 12:33:40|34621.9|34601.9|34621.2|34601.2|34623|34603|34621|34601|30
1649939630000|2022-04-14 12:33:50|34621.3|34601.3|34626.8|34606.8|34627.4|34607.4|34621.3|34601.3|24
1649939640000|2022-04-14 12:34:00|34626.2|34606.2|34620.3|34600.3|34649.3|34606.2|34620.1|34579.8|35
1649939650000|2022-04-14 12:34:10|34620.9|34600.9|34625.5|34605.5|34626.7|34606.7|34620.7|34600.7|26
1649939660000|2022-04-14 12:34:20|34626.9|34606.9|34636.3|34616.3|34652.7|34616.3|34626.9|34588.1|35
1649939670000|2022-04-14 12:34:30|34635.8|34615.8|34640.2|34620.2|34641|34621|34635.3|34615.3|35
1649939680000|2022-04-14 12:34:40|34640.9|34620.9|34634.6|34614.6|34641|34621|34633.3|34613.3|34
1649939690000|2022-04-14 12:34:50|34634.9|34614.9|34630.2|34610.2|34634.9|34614.9|34629.3|34609.3|29
1649939700000|2022-04-14 12:35:00|34631.2|34611.2|34639|34619|34639.2|34619.2|34631|34611|35
1649939710000|2022-04-14 12:35:10|34637.8|34617.8|34634.7|34614.7|34640.3|34620.3|34628.6|34608.6|32
1649939720000|2022-04-14 12:35:20|34635.7|34615.7|34631.9|34611.9|34639|34619|34630.4|34610.4|34
1649939730000|2022-04-14 12:35:30|34631.5|34611.5|34635.1|34615.1|34635.4|34615.4|34628.1|34608.1|30
1649939740000|2022-04-14 12:35:40|34635|34615|34638.8|34618.8|34639.1|34619.1|34635|34615|28
1649939750000|2022-04-14 12:35:50|34638.1|34618.1|34650|34630|34650|34630|34638.1|34618.1|32
1649939760000|2022-04-14 12:36:00|34651.6|34631.6|34655.4|34635.4|34655.4|34635.4|34647.8|34627.8|37
1649939770000|2022-04-14 12:36:10|34654.1|34634.1|34667.9|34647.9|34670|34650|34654.1|34634.1|37
1649939780000|2022-04-14 12:36:20|34668.1|34648.1|34655.2|34635.2|34681|34648.1|34653.2|34613.5|37
1649939790000|2022-04-14 12:36:30|34654.4|34634.4|34657.3|34637.3|34676.9|34637.9|34645.8|34609.1|34
1649939800000|2022-04-14 12:36:40|34656.9|34636.9|34650.6|34630.6|34678.2|34641.2|34646|34615.7|37
1649939810000|2022-04-14 12:36:50|34649|34629|34654.6|34634.6|34657.2|34637.2|34646.7|34626.7|33
1649939820000|2022-04-14 12:37:00|34654.8|34634.8|34651.3|34631.3|34664.1|34644.1|34650.1|34630.1|38
1649939830000|2022-04-14 12:37:10|34654|34634|34656.3|34636.3|34657.1|34637.1|34652.3|34632.3|32
1649939840000|2022-04-14 12:37:20|34654.8|34634.8|34663.9|34643.9|34664|34644|34654.8|34634.8|33
1649939850000|2022-04-14 12:37:30|34661.6|34641.6|34653.8|34633.8|34661.6|34641.6|34653.8|34633.8|35
1649939860000|2022-04-14 12:37:40|34653.6|34633.6|34659.4|34639.4|34660.4|34640.4|34652|34632|34
1649939870000|2022-04-14 12:37:50|34658.7|34638.7|34660.1|34640.1|34663.9|34643.9|34657|34637|38
1649939880000|2022-04-14 12:38:00|34659.9|34639.9|34655.4|34635.4|34661.6|34641.6|34654.4|34634.4|34
1649939890000|2022-04-14 12:38:10|34655.5|34635.5|34671.8|34651.8|34673|34653|34655.4|34635.4|35
1649939900000|2022-04-14 12:38:20|34674.6|34654.6|34663.7|34643.7|34674.6|34654.6|34660.9|34640.9|36
1649939910000|2022-04-14 12:38:30|34664.3|34644.3|34658.7|34638.7|34664.6|34644.6|34658.7|34638.7|34
1649939920000|2022-04-14 12:38:40|34657.7|34637.7|34632.1|34612.1|34658.8|34638.8|34632.1|34612.1|39
1649939930000|2022-04-14 12:38:50|34630.5|34610.5|34631.6|34611.6|34633.5|34613.5|34605.9|34585.9|40
1649939940000|2022-04-14 12:39:00|34633.4|34613.4|34623.9|34603.9|34634.6|34614.6|34623.9|34603.9|31
1649939950000|2022-04-14 12:39:10|34625.2|34605.2|34620.4|34600.4|34630.6|34610.6|34618.6|34598.6|39
1649939960000|2022-04-14 12:39:20|34620.9|34600.9|34618.8|34598.8|34620.9|34600.9|34615.4|34595.4|36
1649939970000|2022-04-14 12:39:30|34617.9|34597.9|34596.5|34576.5|34617.9|34597.9|34595.5|34575.5|40
1649939980000|2022-04-14 12:39:40|34597|34577|34589.5|34569.5|34597.8|34577.8|34584.7|34564.7|38
1649939990000|2022-04-14 12:39:50|34589.7|34569.7|34599.7|34579.7|34602.7|34582.7|34589|34569|39
1649940000000|2022-04-14 12:40:00|34602.1|34582.1|34602.9|34582.9|34602.9|34582.9|34595.8|34575.8|38
1649940010000|2022-04-14 12:40:10|34602.4|34582.4|34610.4|34590.4|34625.7|34591|34601.6|34575.7|38
1649940020000|2022-04-14 12:40:20|34609.7|34589.7|34611|34591|34612.7|34592.7|34609.4|34589.4|32
1649940030000|2022-04-14 12:40:30|34612.1|34592.1|34625.9|34605.9|34625.9|34605.9|34611.1|34591.1|38
1649940040000|2022-04-14 12:40:40|34625.4|34605.4|34628.3|34608.3|34628.7|34608.7|34622.8|34602.8|36
1649940050000|2022-04-14 12:40:50|34630|34610|34635.7|34615.7|34645.8|34620.8|34630|34595.8|38
1649940060000|2022-04-14 12:41:00|34636|34616|34626|34606|34649.8|34616|34624.2|34599.8|36
1649940070000|2022-04-14 12:41:10|34626.3|34606.3|34645.6|34595.6|34646.5|34608.6|34622.1|34581.4|36
1649940080000|2022-04-14 12:41:20|34631.5|34611.5|34626.7|34606.7|34631.5|34611.5|34624.2|34604.2|34
1649940090000|2022-04-14 12:41:30|34625.8|34605.8|34633.4|34613.4|34635.1|34615.1|34625.8|34605.8|31
1649940100000|2022-04-14 12:41:40|34633.7|34613.7|34634|34614|34661.8|34620.1|34631.5|34597.9|32
1649940110000|2022-04-14 12:41:50|34635.6|34615.6|34639.3|34619.3|34646.5|34626.5|34635.5|34615.5|38
1649940120000|2022-04-14 12:42:00|34639.4|34619.4|34629.6|34609.6|34647.9|34619.5|34629.3|34597|37
1649940130000|2022-04-14 12:42:10|34628.7|34608.7|34634.8|34614.8|34640.1|34620.1|34628.7|34608.7|31
1649940140000|2022-04-14 12:42:20|34634.9|34614.9|34656.7|34606.7|34657.8|34622.4|34632.8|34606.7|34
1649940150000|2022-04-14 12:42:30|34656.9|34606.9|34644.8|34624.8|34656.9|34628.9|34637.7|34606.7|34
1649940160000|2022-04-14 12:42:40|34644.4|34624.4|34642.1|34622.1|34646.4|34626.4|34640.9|34620.9|33
1649940170000|2022-04-14 12:42:50|34642.8|34622.8|34661.5|34597.6|34661.5|34624.1|34639.1|34597.6|30
1649940180000|2022-04-14 12:43:00|34637.3|34597.8|34632|34612|34637.3|34617.3|34631.7|34597.8|36
1649940190000|2022-04-14 12:43:10|34632.6|34612.6|34638.7|34618.7|34667.9|34620.1|34631|34592.4|37
1649940200000|2022-04-14 12:43:20|34639|34619|34641.6|34621.6|34642.3|34622.3|34638.5|34618.5|24
1649940210000|2022-04-14 12:43:30|34641.5|34621.5|34633.2|34613.2|34652.2|34621.5|34631.7|34601.9|30
1649940220000|2022-04-14 12:43:40|34634.1|34614.1|34631.7|34611.7|34634.7|34614.7|34627|34607|33
1649940230000|2022-04-14 12:43:50|34631.6|34611.6|34623.1|34603.1|34632|34612|34623.1|34603.1|34
1649940240000|2022-04-14 12:44:00|34623.6|34603.6|34627.5|34607.5|34630.1|34610.1|34623.6|34603.6|33
1649940250000|2022-04-14 12:44:10|34627.7|34607.7|34634.4|34614.4|34634.4|34614.4|34627.4|34607.4|27
1649940260000|2022-04-14 12:44:20|34634|34614|34631.5|34611.5|34635.8|34615.8|34630.7|34610.7|29
1649940270000|2022-04-14 12:44:30|34631.4|34611.4|34628.5|34608.5|34633.4|34613.4|34628.5|34608.5|25
1649940280000|2022-04-14 12:44:40|34628.7|34608.7|34635.7|34615.7|34637.3|34617.3|34627.5|34607.5|25
1649940290000|2022-04-14 12:44:50|34635.2|34615.2|34613.9|34593.9|34635.2|34615.2|34610.5|34590.5|35
1649940300000|2022-04-14 12:45:00|34612.7|34592.7|34612.1|34592.1|34617|34597|34608.9|34588.9|38
1649940310000|2022-04-14 12:45:10|34612|34592|34610.7|34590.7|34618.8|34598.8|34608.8|34588.8|36
1649940320000|2022-04-14 12:45:20|34610.4|34590.4|34603.4|34583.4|34614.8|34590.5|34599.6|34564.8|36
1649940330000|2022-04-14 12:45:30|34603.5|34583.5|34602.3|34582.3|34604.9|34584.9|34598.9|34578.9|38
1649940340000|2022-04-14 12:45:40|34602.4|34582.4|34607.6|34587.6|34635.4|34596.9|34598.8|34561.9|40
1649940350000|2022-04-14 12:45:50|34607.8|34587.8|34617.2|34597.2|34629.3|34597.2|34605.7|34566.2|35
1649940360000|2022-04-14 12:46:00|34617.8|34597.8|34621.7|34601.7|34641.2|34602|34615|34572.1|35
1649940370000|2022-04-14 12:46:10|34621.1|34601.1|34622.4|34602.4|34622.5|34602.5|34617.5|34597.5|29
1649940380000|2022-04-14 12:46:20|34622.2|34602.2|34627.9|34607.9|34627.9|34607.9|34616.4|34596.4|38
1649940390000|2022-04-14 12:46:30|34628.1|34608.1|34649.8|34629.8|34649.8|34629.8|34627.4|34607.4|40
1649940400000|2022-04-14 12:46:40|34649.4|34629.4|34642.6|34622.6|34651.6|34631.6|34640.5|34620.5|39
1649940410000|2022-04-14 12:46:50|34642.2|34622.2|34635.5|34615.5|34660.1|34622.2|34632.4|34591.6|34
1649940420000|2022-04-14 12:47:00|34640|34620|34642.5|34622.5|34655.6|34625.5|34638.6|34605.6|36
1649940430000|2022-04-14 12:47:10|34642.2|34622.2|34631.1|34611.1|34642.2|34622.2|34631.1|34611.1|36
1649940440000|2022-04-14 12:47:20|34633.5|34613.5|34636.2|34616.2|34636.6|34616.6|34627.4|34607.4|33
1649940450000|2022-04-14 12:47:30|34635.3|34615.3|34636.7|34616.7|34638.5|34618.5|34635.3|34615.3|30
1649940460000|2022-04-14 12:47:40|34635.3|34615.3|34630.1|34610.1|34635.3|34615.3|34628.9|34608.9|31
1649940470000|2022-04-14 12:47:50|34630.5|34610.5|34659.5|34597|34659.5|34618.7|34630.5|34597|35
1649940480000|2022-04-14 12:48:00|34637.1|34617.1|34648.9|34628.9|34667.1|34630.7|34637.1|34600.9|37
1649940490000|2022-04-14 12:48:10|34647.6|34627.6|34659.8|34639.8|34661.3|34641.3|34647.6|34627.6|36
1649940500000|2022-04-14 12:48:20|34660.5|34640.5|34656.4|34636.4|34682.2|34640.6|34653.9|34612.7|36
1649940510000|2022-04-14 12:48:30|34656|34636|34653.3|34633.3|34656|34636|34652.1|34632.1|37
1649940520000|2022-04-14 12:48:40|34654|34634|34652.3|34632.3|34668.2|34634|34645.3|34611.3|37
1649940530000|2022-04-14 12:48:50|34652.7|34632.7|34654.5|34634.5|34658.4|34638.4|34650.9|34630.9|36
1649940540000|2022-04-14 12:49:00|34654.8|34634.8|34645.2|34625.2|34654.8|34634.8|34641.4|34621.4|37
1649940550000|2022-04-14 12:49:10|34645.3|34625.3|34648.1|34628.1|34650.4|34630.4|34643.8|34623.8|33
1649940560000|2022-04-14 12:49:20|34648|34628|34653.1|34633.1|34654.2|34634.2|34648|34628|30
1649940570000|2022-04-14 12:49:30|34655|34635|34655.5|34635.5|34657.2|34637.2|34650.7|34630.7|34
1649940580000|2022-04-14 12:49:40|34655.4|34635.4|34652.1|34632.1|34655.6|34635.6|34650|34630|33
1649940590000|2022-04-14 12:49:50|34652.4|34632.4|34659|34639|34660.2|34640.2|34651.8|34631.8|33
1649940600000|2022-04-14 12:50:00|34658.7|34638.7|34661|34641|34665.5|34645.5|34658.2|34638.2|36
1649940610000|2022-04-14 12:50:10|34660.8|34640.8|34659.2|34639.2|34685.3|34646.4|34658.8|34618.1|36
1649940620000|2022-04-14 12:50:20|34659.5|34639.5|34665.9|34645.9|34666.9|34646.9|34658.6|34638.6|32
1649940630000|2022-04-14 12:50:30|34667.1|34647.1|34667.3|34647.3|34669.9|34649.9|34667|34647|34
1649940640000|2022-04-14 12:50:40|34666.8|34646.8|34680.5|34660.5|34682.5|34662.5|34666.8|34646.8|33
1649940650000|2022-04-14 12:50:50|34681|34661|34681|34661|34695.9|34662.9|34675.9|34645.9|38
1649940660000|2022-04-14 12:51:00|34680.7|34660.7|34686.8|34666.8|34694|34674|34680.6|34660.6|38
1649940670000|2022-04-14 12:51:10|34686.6|34666.6|34696|34676|34696|34676|34684.1|34664.1|37
1649940680000|2022-04-14 12:51:20|34696.5|34676.5|34684.5|34664.5|34696.5|34676.5|34684.2|34664.2|35
1649940690000|2022-04-14 12:51:30|34684.7|34664.7|34689.7|34669.7|34689.7|34669.7|34684|34664|37
1649940700000|2022-04-14 12:51:40|34690|34670|34685.3|34665.3|34691.8|34671.8|34682.9|34662.9|37
1649940710000|2022-04-14 12:51:50|34684.2|34664.2|34676.5|34656.5|34685.6|34665.6|34675.1|34655.1|38
1649940720000|2022-04-14 12:52:00|34676.1|34656.1|34685.4|34665.4|34685.5|34665.5|34675.5|34655.5|39
1649940730000|2022-04-14 12:52:10|34685.3|34665.3|34679.1|34659.1|34689.2|34669.2|34677.5|34657.5|37
1649940740000|2022-04-14 12:52:20|34678.9|34658.9|34691.8|34671.8|34697|34677|34678.9|34658.9|38
1649940750000|2022-04-14 12:52:30|34692|34672|34681.6|34661.6|34704.8|34684.8|34681.1|34661.1|36
1649940760000|2022-04-14 12:52:40|34684.7|34664.7|34695|34675|34695|34675|34684.7|34664.7|32
1649940770000|2022-04-14 12:52:50|34693.9|34673.9|34699.8|34679.8|34704.9|34684.9|34693.9|34673.9|34
1649940780000|2022-04-14 12:53:00|34698.5|34678.5|34690.9|34670.9|34706.1|34683.4|34690.2|34655.8|38
1649940790000|2022-04-14 12:53:10|34690.6|34670.6|34695.2|34675.2|34696.2|34676.2|34690.6|34670.6|29
1649940800000|2022-04-14 12:53:20|34695.3|34675.3|34693.2|34673.2|34696.1|34676.1|34693.2|34673.2|26
1649940810000|2022-04-14 12:53:30|34692.2|34672.2|34688|34668|34692.2|34672.2|34684.7|34664.7|37
1649940820000|2022-04-14 12:53:40|34688.3|34668.3|34693.3|34673.3|34693.4|34673.4|34686|34666|37
1649940830000|2022-04-14 12:53:50|34694.6|34674.6|34695.1|34675.1|34695.2|34675.2|34691.7|34671.7|30
1649940840000|2022-04-14 12:54:00|34695.6|34675.6|34703.8|34683.8|34703.8|34683.8|34695.3|34675.3|35
1649940850000|2022-04-14 12:54:10|34703.9|34683.9|34702.3|34682.3|34706.1|34686.1|34701.7|34681.7|37
1649940860000|2022-04-14 12:54:20|34701.8|34681.8|34700.5|34680.5|34722.4|34682.8|34698.3|34658.3|36
1649940870000|2022-04-14 12:54:30|34700.4|34680.4|34702|34682|34703.8|34683.8|34700.2|34680.2|38
1649940880000|2022-04-14 12:54:40|34704|34684|34694.5|34674.5|34704|34684|34694.5|34674.5|32
1649940890000|2022-04-14 12:54:50|34695.6|34675.6|34692|34672|34721.5|34680.1|34691.6|34656|35
1649940900000|2022-04-14 12:55:00|34693.4|34673.4|34693.8|34673.8|34697.3|34677.3|34690.3|34670.3|28
1649940910000|2022-04-14 12:55:10|34694.2|34674.2|34704.4|34684.4|34727.8|34688|34691.9|34664.8|34
1649940920000|2022-04-14 12:55:20|34704.3|34684.3|34713.5|34693.5|34713.5|34693.5|34703.5|34683.5|32
1649940930000|2022-04-14 12:55:30|34713.9|34693.9|34712.7|34692.7|34715.7|34695.7|34706.8|34686.8|35
1649940940000|2022-04-14 12:55:40|34712.9|34692.9|34730.9|34680.9|34737.8|34694.5|34711.9|34674.1|33
1649940950000|2022-04-14 12:55:50|34731|34681|34714.8|34694.8|34731|34701.2|34713.2|34681|30
1649940960000|2022-04-14 12:56:00|34715.4|34695.4|34709|34689|34735|34697.2|34707.6|34670.9|40
1649940970000|2022-04-14 12:56:10|34708.3|34688.3|34715.9|34695.9|34724.3|34697.5|34704.9|34672.5|38
1649940980000|2022-04-14 12:56:20|34714.9|34694.9|34726.1|34676.1|34735.6|34694.9|34710.2|34673.2|32
1649940990000|2022-04-14 12:56:30|34735.3|34667.8|34712.4|34692.4|34735.3|34692.4|34706.3|34667.8|34
1649941000000|2022-04-14 12:56:40|34714.4|34694.4|34727.8|34707.8|34734.7|34707.8|34714.4|34679.7|34
1649941010000|2022-04-14 12:56:50|34727.2|34707.2|34726.5|34706.5|34741.7|34711.4|34724.1|34691.7|38
1649941020000|2022-04-14 12:57:00|34727.1|34707.1|34722.1|34702.1|34727.1|34707.1|34721.6|34701.6|33
1649941030000|2022-04-14 12:57:10|34722.5|34702.5|34719.5|34699.5|34723.6|34703.6|34719|34699|36
1649941040000|2022-04-14 12:57:20|34719.7|34699.7|34723.2|34703.2|34725.3|34705.3|34719.1|34699.1|36
1649941050000|2022-04-14 12:57:30|34723.4|34703.4|34728|34708|34757.6|34715.1|34723.4|34687.1|38
1649941060000|2022-04-14 12:57:40|34729.8|34709.8|34731.4|34711.4|34732.4|34712.4|34729.8|34709.8|32
1649941070000|2022-04-14 12:57:50|34731.2|34711.2|34731.5|34711.5|34732.1|34712.1|34730.9|34710.9|28
1649941080000|2022-04-14 12:58:00|34731.7|34711.7|34726.3|34706.3|34743.4|34711.8|34725.5|34693.4|34
1649941090000|2022-04-14 12:58:10|34727.1|34707.1|34723.2|34703.2|34737.4|34707.1|34721.9|34687.4|34
1649941100000|2022-04-14 12:58:20|34722.6|34702.6|34725.9|34705.9|34728.5|34708.5|34722.2|34702.2|33
1649941110000|2022-04-14 12:58:30|34726|34706|34718.6|34698.6|34738.2|34706.3|34718.6|34688.2|30
1649941120000|2022-04-14 12:58:40|34720.7|34700.7|34721.2|34701.2|34721.8|34701.8|34717.5|34697.5|33
1649941130000|2022-04-14 12:58:50|34721.7|34701.7|34722.2|34702.2|34722.7|34702.7|34718|34698|37
1649941140000|2022-04-14 12:59:00|34719.2|34699.2|34720.5|34700.5|34721|34701|34717|34697|31
1649941150000|2022-04-14 12:59:10|34717.6|34697.6|34725.1|34705.1|34725.3|34705.3|34715.6|34695.6|34
1649941160000|2022-04-14 12:59:20|34725.3|34705.3|34725.8|34705.8|34726.6|34706.6|34724.1|34704.1|31
1649941170000|2022-04-14 12:59:30|34726|34706|34727.8|34707.8|34728.8|34708.8|34725.5|34705.5|27
1649941180000|2022-04-14 12:59:40|34728.1|34708.1|34725.8|34705.8|34731.8|34711.8|34725.6|34705.6|33
1649941190000|2022-04-14 12:59:50|34725.4|34705.4|34720.9|34700.9|34725.4|34705.4|34720.9|34700.9|36
1649941200000|2022-04-14 13:00:00|34720.2|34700.2|34718.5|34698.5|34723.7|34703.7|34715.9|34695.9|33
1649941210000|2022-04-14 13:00:10|34718.3|34698.3|34727.7|34707.7|34727.7|34707.7|34718.3|34698.3|36
1649941220000|2022-04-14 13:00:20|34727|34707|34727.7|34707.7|34731.5|34711.5|34725.3|34705.3|32
1649941230000|2022-04-14 13:00:30|34730.6|34710.6|34725.8|34705.8|34730.6|34710.6|34721.1|34701.1|36
1649941240000|2022-04-14 13:00:40|34726|34706|34726.8|34706.8|34727|34707|34721.6|34701.6|27
1649941250000|2022-04-14 13:00:50|34727|34707|34727.3|34707.3|34728.3|34708.3|34723.7|34703.7|31
1649941260000|2022-04-14 13:01:00|34728.6|34708.6|34731.8|34711.8|34733.1|34713.1|34727.1|34707.1|31
1649941270000|2022-04-14 13:01:10|34732|34712|34739.3|34719.3|34739.3|34719.3|34732|34712|36
1649941280000|2022-04-14 13:01:20|34742|34722|34754.9|34734.9|34756.8|34736.8|34741.1|34721.1|31
1649941290000|2022-04-14 13:01:30|34755.1|34735.1|34749.8|34729.8|34757.1|34737.1|34749.8|34729.8|35
1649941300000|2022-04-14 13:01:40|34749.3|34729.3|34749.1|34729.1|34752.5|34732.5|34745.1|34725.1|36
1649941310000|2022-04-14 13:01:50|34749.2|34729.2|34750.6|34730.6|34750.6|34730.6|34742.9|34722.9|35
1649941320000|2022-04-14 13:02:00|34750.9|34730.9|34746.8|34726.8|34750.9|34730.9|34744.2|34724.2|33
1649941330000|2022-04-14 13:02:10|34748.4|34728.4|34752|34732|34755.2|34735.2|34748.4|34728.4|37
1649941340000|2022-04-14 13:02:20|34750.7|34730.7|34753|34733|34753.7|34733.7|34749.1|34729.1|32
1649941350000|2022-04-14 13:02:30|34752.6|34732.6|34757.9|34737.9|34757.9|34737.9|34752.2|34732.2|26
1649941360000|2022-04-14 13:02:40|34758.3|34738.3|34755.4|34735.4|34760.8|34740.8|34754.1|34734.1|26
1649941370000|2022-04-14 13:02:50|34755.7|34735.7|34756.8|34736.8|34757.3|34737.3|34753.2|34733.2|32
1649941380000|2022-04-14 13:03:00|34757.2|34737.2|34753.5|34733.5|34757.2|34737.2|34752.2|34732.2|24
1649941390000|2022-04-14 13:03:10|34753.6|34733.6|34759.9|34739.9|34779.2|34739.9|34753.4|34716.3|25
1649941400000|2022-04-14 13:03:20|34759.5|34739.5|34769.6|34749.6|34770.8|34750.8|34759|34739|38
1649941410000|2022-04-14 13:03:30|34769.8|34749.8|34765.1|34745.1|34771.1|34751.1|34762.9|34742.9|34
1649941420000|2022-04-14 13:03:40|34764.7|34744.7|34764.7|34744.7|34766.9|34746.9|34764.1|34744.1|35
1649941430000|2022-04-14 13:03:50|34764.8|34744.8|34760.6|34740.6|34764.8|34744.8|34760|34740|29
1649941440000|2022-04-14 13:04:00|34760.3|34740.3|34760.6|34740.6|34762|34742|34759.4|34739.4|31
1649941450000|2022-04-14 13:04:10|34759.5|34739.5|34756.5|34736.5|34762.7|34742.7|34753.6|34733.6|30
1649941460000|2022-04-14 13:04:20|34754.4|34734.4|34748.5|34728.5|34774|34734.5|34748.5|34705.3|35
1649941470000|2022-04-14 13:04:30|34749.6|34729.6|34751.2|34731.2|34752.1|34732.1|34748.1|34728.1|28
1649941480000|2022-04-14 13:04:40|34750.9|34730.9|34747.3|34727.3|34766.2|34730.9|34742.4|34701.1|30
1649941490000|2022-04-14 13:04:50|34747.2|34727.2|34744.8|34724.8|34747.2|34727.2|34742.5|34722.5|33
1649941500000|2022-04-14 13:05:00|34744.9|34724.9|34745.2|34725.2|34773.3|34735.4|34743.6|34708.3|33
1649941510000|2022-04-14 13:05:10|34744.9|34724.9|34742.2|34722.2|34748.9|34728.9|34740.5|34720.5|28
1649941520000|2022-04-14 13:05:20|34742.4|34722.4|34749.8|34729.8|34753|34733|34742.4|34722.4|31
1649941530000|2022-04-14 13:05:30|34747.5|34727.5|34740.8|34720.8|34752.3|34732.3|34740.3|34720.3|25
1649941540000|2022-04-14 13:05:40|34740.2|34720.2|34741.9|34721.9|34742.4|34722.4|34735.5|34715.5|36
1649941550000|2022-04-14 13:05:50|34741.5|34721.5|34734.6|34714.6|34741.5|34721.5|34732.5|34712.5|34
1649941560000|2022-04-14 13:06:00|34735.1|34715.1|34737.2|34717.2|34737.7|34717.7|34734|34714|31
1649941570000|2022-04-14 13:06:10|34737.9|34717.9|34740.5|34720.5|34740.5|34720.5|34734.9|34714.9|32
1649941580000|2022-04-14 13:06:20|34737.4|34717.4|34734.4|34714.4|34738.7|34718.7|34730.9|34710.9|36
1649941590000|2022-04-14 13:06:30|34733.1|34713.1|34732.2|34712.2|34736.6|34716.6|34730.3|34710.3|35
1649941600000|2022-04-14 13:06:40|34732.4|34712.4|34728.8|34708.8|34734.8|34714.8|34728.7|34708.7|33
1649941610000|2022-04-14 13:06:50|34728.7|34708.7|34725.1|34705.1|34742.1|34713.5|34725.1|34692.1|32
1649941620000|2022-04-14 13:07:00|34725|34705|34730.1|34710.1|34730.8|34710.8|34724|34704|33
1649941630000|2022-04-14 13:07:10|34729.5|34709.5|34733.1|34713.1|34753.6|34717.3|34729.5|34690.4|29
1649941640000|2022-04-14 13:07:20|34732.9|34712.9|34735.8|34715.8|34737.8|34717.8|34732.9|34712.9|33
1649941650000|2022-04-14 13:07:30|34735.5|34715.5|34735.1|34715.1|34737.3|34717.3|34731.7|34711.7|36
1649941660000|2022-04-14 13:07:40|34736.2|34716.2|34736.5|34716.5|34738.8|34718.8|34732.7|34712.7|30
1649941670000|2022-04-14 13:07:50|34733.2|34713.2|34729.7|34709.7|34737.7|34717.7|34727.8|34707.8|30
1649941680000|2022-04-14 13:08:00|34731.4|34711.4|34750.5|34700.5|34759.8|34718.5|34730.3|34690.4|32
1649941690000|2022-04-14 13:08:10|34758.1|34693.3|34740.2|34720.2|34758.1|34726|34737.6|34693.3|36
1649941700000|2022-04-14 13:08:20|34740.4|34720.4|34740.2|34720.2|34744.8|34724.8|34738.7|34718.7|27
1649941710000|2022-04-14 13:08:30|34738.8|34718.8|34736.3|34716.3|34757.5|34721|34733.2|34689.5|36
1649941720000|2022-04-14 13:08:40|34734.9|34714.9|34730.2|34710.2|34734.9|34714.9|34728.2|34708.2|31
1649941730000|2022-04-14 13:08:50|34730|34710|34732.7|34712.7|34732.7|34712.7|34727.5|34707.5|27
1649941740000|2022-04-14 13:09:00|34727.2|34707.2|34731.7|34711.7|34735.8|34715.8|34726.9|34706.9|26
1649941750000|2022-04-14 13:09:10|34732.2|34712.2|34736.5|34716.5|34736.5|34716.5|34724.9|34704.9|30
1649941760000|2022-04-14 13:09:20|34736.1|34716.1|34735.7|34715.7|34736.4|34716.4|34732.8|34712.8|34
1649941770000|2022-04-14 13:09:30|34735.5|34715.5|34739.6|34719.6|34740.7|34720.7|34735.4|34715.4|37
1649941780000|2022-04-14 13:09:40|34739.7|34719.7|34742.9|34722.9|34742.9|34722.9|34739|34719|33
1649941790000|2022-04-14 13:09:50|34742.8|34722.8|34746.4|34726.4|34746.9|34726.9|34741.1|34721.1|37
1649941800000|2022-04-14 13:10:00|34746.7|34726.7|34748.3|34728.3|34748.4|34728.4|34745.1|34725.1|30
1649941810000|2022-04-14 13:10:10|34750.5|34730.5|34751.8|34731.8|34752.3|34732.3|34746.5|34726.5|36
1649941820000|2022-04-14 13:10:20|34754.9|34734.9|34757.1|34737.1|34771.8|34739.5|34753.6|34721.7|38
1649941830000|2022-04-14 13:10:30|34756.7|34736.7|34753|34733|34756.8|34736.8|34752.7|34732.7|36
1649941840000|2022-04-14 13:10:40|34754.2|34734.2|34753.5|34733.5|34787.4|34739.7|34753.2|34706.5|35
1649941850000|2022-04-14 13:10:50|34752.2|34732.2|34751.5|34731.5|34776.2|34734.4|34751|34710.6|26
1649941860000|2022-04-14 13:11:00|34751|34731|34756.7|34736.7|34756.9|34736.9|34750.3|34730.3|27
1649941870000|2022-04-14 13:11:10|34757.1|34737.1|34754.7|34734.7|34760.4|34740.4|34753.8|34733.8|30
1649941880000|2022-04-14 13:11:20|34755.4|34735.4|34753.1|34733.1|34756.1|34736.1|34752.9|34732.9|31
1649941890000|2022-04-14 13:11:30|34753|34733|34759.9|34739.9|34761|34741|34752.1|34732.1|33
1649941900000|2022-04-14 13:11:40|34759.5|34739.5|34760.4|34740.4|34782.9|34742.2|34759.5|34718.3|30
1649941910000|2022-04-14 13:11:50|34760.8|34740.8|34761|34741|34761.8|34741.8|34759.9|34739.9|22
1649941920000|2022-04-14 13:12:00|34761.1|34741.1|34765.4|34745.4|34766.7|34746.7|34759.8|34739.8|26
1649941930000|2022-04-14 13:12:10|34767.3|34747.3|34757.5|34737.5|34767.3|34747.3|34757.2|34737.2|35
1649941940000|2022-04-14 13:12:20|34757.7|34737.7|34758.3|34738.3|34760.4|34740.4|34755.3|34735.3|29
1649941950000|2022-04-14 13:12:30|34758.8|34738.8|34761.3|34741.3|34763.7|34743.7|34758.8|34738.8|34
1649941960000|2022-04-14 13:12:40|34761.1|34741.1|34766|34746|34785.8|34746|34761.1|34720.3|32
1649941970000|2022-04-14 13:12:50|34766.2|34746.2|34765.2|34745.2|34766.6|34746.6|34765|34745|24
1649941980000|2022-04-14 13:13:00|34767.7|34747.7|34767.6|34747.6|34768.5|34748.5|34764.9|34744.9|35
1649941990000|2022-04-14 13:13:10|34767.2|34747.2|34759.7|34739.7|34768.1|34748.1|34758.8|34738.8|33
1649942000000|2022-04-14 13:13:20|34759.4|34739.4|34758.5|34738.5|34761.4|34741.4|34754.9|34734.9|31
1649942010000|2022-04-14 13:13:30|34756.9|34736.9|34753.6|34733.6|34756.9|34736.9|34752.8|34732.8|32
1649942020000|2022-04-14 13:13:40|34754.1|34734.1|34753.9|34733.9|34754.3|34734.3|34753.2|34733.2|23
1649942030000|2022-04-14 13:13:50|34754|34734|34750.9|34730.9|34764.8|34734|34748.8|34713.7|29
1649942040000|2022-04-14 13:14:00|34750.8|34730.8|34754.7|34734.7|34767.2|34735.7|34749.9|34717.1|27
1649942050000|2022-04-14 13:14:10|34754.1|34734.1|34757.1|34737.1|34759.6|34739.6|34753.1|34733.1|30
1649942060000|2022-04-14 13:14:20|34757.6|34737.6|34760|34740|34762.6|34742.6|34757.6|34737.6|31
1649942070000|2022-04-14 13:14:30|34759.5|34739.5|34762.8|34742.8|34763.5|34743.5|34758.9|34738.9|31
1649942080000|2022-04-14 13:14:40|34763|34743|34786.5|34721.9|34786.5|34746.6|34761.9|34721.9|29
1649942090000|2022-04-14 13:14:50|34779.9|34729.9|34787.9|34720.9|34787.9|34748.5|34764.8|34720.9|32
1649942100000|2022-04-14 13:15:00|34780.4|34730.4|34769|34749|34780.9|34751.9|34765.6|34730.4|34
1649942110000|2022-04-14 13:15:10|34768.1|34748.1|34760.9|34740.9|34780.2|34748.7|34759.9|34728.1|35
1649942120000|2022-04-14 13:15:20|34760.6|34740.6|34762.6|34742.6|34764.8|34744.8|34760|34740|34
1649942130000|2022-04-14 13:15:30|34763.2|34743.2|34762.8|34742.8|34786.2|34747|34762.2|34722.2|29
1649942140000|2022-04-14 13:15:40|34763.6|34743.6|34762.3|34742.3|34767.3|34747.3|34762.1|34742.1|36
1649942150000|2022-04-14 13:15:50|34762.9|34742.9|34762.5|34742.5|34784|34743.4|34761.3|34720.5|31
1649942160000|2022-04-14 13:16:00|34761.9|34741.9|34766.9|34746.9|34789.6|34748|34761.5|34724.1|33
1649942170000|2022-04-14 13:16:10|34766.4|34746.4|34764.9|34744.9|34778.7|34749.4|34763.3|34727.8|31
1649942180000|2022-04-14 13:16:20|34765.1|34745.1|34767.7|34747.7|34787.9|34751.3|34764|34723.7|37
1649942190000|2022-04-14 13:16:30|34768.1|34748.1|34768.9|34748.9|34771.2|34751.2|34763.9|34743.9|27
1649942200000|2022-04-14 13:16:40|34768.8|34748.8|34767.4|34747.4|34786.1|34749.5|34761|34720.2|30
1649942210000|2022-04-14 13:16:50|34767.7|34747.7|34763|34743|34767.8|34747.8|34763|34743|35
1649942220000|2022-04-14 13:17:00|34763.2|34743.2|34765.6|34745.6|34766.5|34746.5|34763|34743|29
1649942230000|2022-04-14 13:17:10|34765.8|34745.8|34769|34749|34769.3|34749.3|34765.8|34745.8|30
1649942240000|2022-04-14 13:17:20|34768.5|34748.5|34766.4|34746.4|34770.4|34750.4|34766.2|34746.2|33
1649942250000|2022-04-14 13:17:30|34769.1|34749.1|34765.8|34745.8|34770|34750|34762.7|34742.7|33
1649942260000|2022-04-14 13:17:40|34765.7|34745.7|34784.2|34764.2|34784.7|34764.7|34765.6|34745.6|35
1649942270000|2022-04-14 13:17:50|34783.4|34763.4|34785.6|34765.6|34800.2|34768.5|34781.8|34748.5|34
1649942280000|2022-04-14 13:18:00|34785.1|34765.1|34791.2|34771.2|34791.2|34771.2|34782.8|34762.8|39
1649942290000|2022-04-14 13:18:10|34790.7|34770.7|34808.1|34788.1|34808.9|34788.9|34789.9|34769.9|39
1649942300000|2022-04-14 13:18:20|34809.7|34789.7|34795.8|34775.8|34809.7|34789.7|34795.7|34775.7|36
1649942310000|2022-04-14 13:18:30|34795.2|34775.2|34794.5|34774.5|34796|34776|34794|34774|34
1649942320000|2022-04-14 13:18:40|34794.4|34774.4|34789|34769|34809.6|34774.5|34786.6|34742.6|37
1649942330000|2022-04-14 13:18:50|34789.1|34769.1|34789.6|34769.6|34790.6|34770.6|34788.8|34768.8|20
1649942340000|2022-04-14 13:19:00|34789.2|34769.2|34795.9|34775.9|34795.9|34775.9|34785.6|34765.6|37
1649942350000|2022-04-14 13:19:10|34793.9|34773.9|34810.9|34760.9|34811.4|34779|34793.5|34760.9|30
1649942360000|2022-04-14 13:19:20|34799|34779|34804.5|34784.5|34805.9|34785.9|34797.7|34777.7|38
1649942370000|2022-04-14 13:19:30|34804.7|34784.7|34802.5|34782.5|34822.7|34787.1|34801.9|34757.7|36
1649942380000|2022-04-14 13:19:40|34802.2|34782.2|34803.2|34783.2|34820.7|34788.3|34799.9|34757.9|34
1649942390000|2022-04-14 13:19:50|34803.6|34783.6|34804.5|34784.5|34806.4|34786.4|34801.9|34781.9|36
1649942400000|2022-04-14 13:20:00|34803.2|34783.2|34806.9|34786.9|34822.5|34789|34803.2|34771.4|33
1649942410000|2022-04-14 13:20:10|34807.1|34787.1|34798.6|34778.6|34826.8|34788.4|34798.1|34757.9|32
1649942420000|2022-04-14 13:20:20|34798.1|34778.1|34828.7|34757.7|34828.7|34784.9|34796.8|34754.2|38
1649942430000|2022-04-14 13:20:30|34819.8|34769.8|34807.6|34787.6|34829.9|34788.5|34804.9|34759.7|34
1649942440000|2022-04-14 13:20:40|34808.3|34788.3|34809.3|34789.3|34810.8|34790.8|34808.3|34788.3|35
1649942450000|2022-04-14 13:20:50|34808.6|34788.6|34804.6|34784.6|34829.1|34788.6|34804.3|34760|29
1649942460000|2022-04-14 13:21:00|34804.7|34784.7|34804.3|34784.3|34806.1|34786.1|34803.8|34783.8|29
1649942470000|2022-04-14 13:21:10|34804.2|34784.2|34799.6|34779.6|34804.2|34784.2|34794.8|34774.8|31
1649942480000|2022-04-14 13:21:20|34799.8|34779.8|34795.5|34775.5|34799.8|34779.8|34792.3|34772.3|28
1649942490000|2022-04-14 13:21:30|34796.4|34776.4|34802.3|34782.3|34803.9|34783.9|34796.4|34776.4|35
1649942500000|2022-04-14 13:21:40|34802|34782|34797.3|34777.3|34804|34784|34795.4|34775.4|35
1649942510000|2022-04-14 13:21:50|34796.2|34776.2|34783.6|34763.6|34798.9|34778.3|34782.7|34748.9|34
1649942520000|2022-04-14 13:22:00|34783.3|34763.3|34795.3|34775.3|34795.6|34775.6|34783.3|34763.3|32
1649942530000|2022-04-14 13:22:10|34794.5|34774.5|34791|34771|34796|34776|34788.2|34768.2|28
1649942540000|2022-04-14 13:22:20|34790.1|34770.1|34787.5|34767.5|34791.5|34771.5|34785.8|34765.8|30
1649942550000|2022-04-14 13:22:30|34787.6|34767.6|34787.8|34767.8|34788.7|34768.7|34784.8|34764.8|28
1649942560000|2022-04-14 13:22:40|34786.1|34766.1|34783.5|34763.5|34809.9|34767|34783.5|34741.8|34
1649942570000|2022-04-14 13:22:50|34784.1|34764.1|34783.4|34763.4|34785.3|34765.3|34781.2|34761.2|27
1649942580000|2022-04-14 13:23:00|34780.9|34760.9|34780.3|34760.3|34784.3|34764.3|34778.8|34758.8|32
1649942590000|2022-04-14 13:23:10|34781.1|34761.1|34785|34765|34785|34765|34778.6|34758.6|30
1649942600000|2022-04-14 13:23:20|34784.8|34764.8|34789.4|34769.4|34813.8|34771.5|34784.6|34747.5|29
1649942610000|2022-04-14 13:23:30|34789.6|34769.6|34794.4|34774.4|34819.1|34774.6|34785.6|34749.2|29
1649942620000|2022-04-14 13:23:40|34794|34774|34793.9|34773.9|34795.4|34775.4|34792.6|34772.6|26
1649942630000|2022-04-14 13:23:50|34793.4|34773.4|34824.2|34759.2|34827|34783.1|34793.4|34745.4|29
1649942640000|2022-04-14 13:24:00|34817.6|34767.6|34829|34779|34834|34797.9|34800.3|34767.6|33
1649942650000|2022-04-14 13:24:10|34835|34772.6|34808.2|34788.2|34835|34791.1|34807.8|34772.6|35
1649942660000|2022-04-14 13:24:20|34808.3|34788.3|34804.6|34784.6|34820.3|34790.8|34802|34770.3|34
1649942670000|2022-04-14 13:24:30|34804.3|34784.3|34801.6|34781.6|34804.3|34784.3|34799|34779|32
1649942680000|2022-04-14 13:24:40|34803.7|34783.7|34799.5|34779.5|34826.2|34788.8|34797.8|34760|36
1649942690000|2022-04-14 13:24:50|34801.6|34781.6|34795.2|34775.2|34823.6|34781.6|34795.2|34756.5|28
1649942700000|2022-04-14 13:25:00|34795.4|34775.4|34793.9|34773.9|34798.5|34778.5|34792.9|34772.9|35
1649942710000|2022-04-14 13:25:10|34794.2|34774.2|34798|34778|34798.4|34778.4|34794.1|34774.1|28
1649942720000|2022-04-14 13:25:20|34797.9|34777.9|34797.4|34777.4|34800.1|34780.1|34795.6|34775.6|22
1649942730000|2022-04-14 13:25:30|34797.6|34777.6|34803.5|34783.5|34817.9|34787.2|34797.6|34767.8|30
1649942740000|2022-04-14 13:25:40|34803.9|34783.9|34799.4|34779.4|34804.2|34784.2|34798.2|34778.2|33
1649942750000|2022-04-14 13:25:50|34800.2|34780.2|34796.6|34776.6|34803.5|34783.5|34794.4|34774.4|31
1649942760000|2022-04-14 13:26:00|34797.5|34777.5|34786.5|34766.5|34806.9|34777.5|34784.4|34756.7|33
1649942770000|2022-04-14 13:26:10|34786.3|34766.3|34781.2|34761.2|34786.3|34766.3|34779.8|34759.8|31
1649942780000|2022-04-14 13:26:20|34781.4|34761.4|34794.5|34774.5|34807.6|34778|34779.1|34742.7|33
1649942790000|2022-04-14 13:26:30|34794.6|34774.6|34773.8|34753.8|34804.5|34774.6|34773.8|34753.8|39
1649942800000|2022-04-14 13:26:40|34773.9|34753.9|34769.1|34749.1|34782.5|34753.9|34762.1|34732.1|38
1649942810000|2022-04-14 13:26:50|34769.9|34749.9|34764.8|34744.8|34783.8|34750|34762.5|34732.5|35
1649942820000|2022-04-14 13:27:00|34764.7|34744.7|34770.8|34750.8|34779.7|34759.7|34763.4|34743.4|37
1649942830000|2022-04-14 13:27:10|34772.7|34752.7|34777.8|34757.8|34803.5|34764.5|34772.6|34741.1|36
1649942840000|2022-04-14 13:27:20|34778.2|34758.2|34778.1|34758.1|34780.8|34760.8|34776|34756|35
1649942850000|2022-04-14 13:27:30|34778.4|34758.4|34775.4|34755.4|34778.5|34758.5|34771.3|34751.3|35
1649942860000|2022-04-14 13:27:40|34773.9|34753.9|34777.9|34757.9|34801.2|34761.4|34773.9|34737.8|34
1649942870000|2022-04-14 13:27:50|34777.6|34757.6|34777.8|34757.8|34789.9|34760.1|34773.5|34739.9|29
1649942880000|2022-04-14 13:28:00|34779.7|34759.7|34780.2|34760.2|34784.5|34764.5|34777.5|34757.5|36
1649942890000|2022-04-14 13:28:10|34780|34760|34778.7|34758.7|34780.9|34760.9|34778.4|34758.4|26
1649942900000|2022-04-14 13:28:20|34779.1|34759.1|34779.1|34759.1|34779.5|34759.5|34778.4|34758.4|26
1649942910000|2022-04-14 13:28:30|34779.9|34759.9|34777.6|34757.6|34802|34760.5|34775.7|34736.5|29
1649942920000|2022-04-14 13:28:40|34777.5|34757.5|34798.2|34748.2|34799|34763.3|34777.4|34747.6|34
1649942930000|2022-04-14 13:28:50|34798.1|34748.1|34799.1|34749.1|34807.2|34765.7|34781.4|34741.2|28
1649942940000|2022-04-14 13:29:00|34780.7|34760.7|34781.8|34761.8|34802.6|34762.3|34776.8|34734.8|37
1649942950000|2022-04-14 13:29:10|34781.6|34761.6|34783.4|34763.4|34808.2|34765|34779.8|34738.4|36
1649942960000|2022-04-14 13:29:20|34784.3|34764.3|34813|34763|34813|34777.5|34784|34760.9|37
1649942970000|2022-04-14 13:29:30|34812.8|34762.8|34798.5|34778.5|34812.8|34780.2|34795.6|34761.9|29
1649942980000|2022-04-14 13:29:40|34797.7|34777.7|34790.4|34770.4|34810.3|34779.2|34789.3|34759.7|36
1649942990000|2022-04-14 13:29:50|34790.7|34770.7|34790.8|34770.8|34817.2|34771.9|34790.3|34748.7|27
1649943000000|2022-04-14 13:30:00|34791.8|34771.8|34790.8|34770.8|34816.1|34771.8|34786|34748.1|39
1649943010000|2022-04-14 13:30:10|34791.5|34771.5|34782.5|34762.5|34812.7|34771.5|34780.4|34744.7|38
1649943020000|2022-04-14 13:30:20|34784.8|34764.8|34782|34762|34809.8|34765.6|34781.5|34743.6|33
1649943030000|2022-04-14 13:30:30|34785.9|34765.9|34784.3|34764.3|34786.1|34766.1|34783.1|34763.1|28
1649943040000|2022-04-14 13:30:40|34784|34764|34783.6|34763.6|34785.4|34765.4|34783|34763|30
1649943050000|2022-04-14 13:30:50|34784.4|34764.4|34784.6|34764.6|34788.4|34768.4|34781.8|34761.8|23
1649943060000|2022-04-14 13:31:00|34781.9|34761.9|34783.2|34763.2|34784.8|34764.8|34777.5|34757.5|34
1649943070000|2022-04-14 13:31:10|34783.8|34763.8|34788.7|34768.7|34789.1|34769.1|34783.6|34763.6|34
1649943080000|2022-04-14 13:31:20|34788.8|34768.8|34783.8|34763.8|34789.3|34769.3|34783.8|34763.8|34
1649943090000|2022-04-14 13:31:30|34787.3|34767.3|34794.3|34774.3|34811.2|34775.6|34787.3|34760.4|34
1649943100000|2022-04-14 13:31:40|34794.6|34774.6|34805.2|34755.2|34805.2|34774.7|34787.4|34755.2|34
1649943110000|2022-04-14 13:31:50|34788.5|34768.5|34787.6|34767.6|34812.4|34770.3|34786.4|34749.9|31
1649943120000|2022-04-14 13:32:00|34787.4|34767.4|34787.9|34767.9|34789.1|34769.1|34784.5|34764.5|34
1649943130000|2022-04-14 13:32:10|34787.8|34767.8|34779.8|34759.8|34788.4|34768.4|34777.5|34757.5|34
1649943140000|2022-04-14 13:32:20|34778.7|34758.7|34784.1|34764.1|34786.6|34766.6|34778.7|34758.7|30
1649943150000|2022-04-14 13:32:30|34783.7|34763.7|34790.6|34770.6|34791.9|34771.9|34783.7|34763.7|35
1649943160000|2022-04-14 13:32:40|34789.9|34769.9|34793.5|34773.5|34800.6|34780.6|34789.3|34769.3|33
1649943170000|2022-04-14 13:32:50|34793.4|34773.4|34794.3|34774.3|34795.5|34775.5|34791.3|34771.3|25
1649943180000|2022-04-14 13:33:00|34793.1|34773.1|34787.9|34767.9|34793.8|34773.8|34785.5|34765.5|33
1649943190000|2022-04-14 13:33:10|34788.2|34768.2|34792.5|34772.5|34795.7|34775.7|34788|34768|33
1649943200000|2022-04-14 13:33:20|34792.4|34772.4|34795.1|34775.1|34797.2|34777.2|34792|34772|34
1649943210000|2022-04-14 13:33:30|34792.5|34772.5|34794.9|34774.9|34794.9|34774.9|34792.2|34772.2|26
1649943220000|2022-04-14 13:33:40|34794.6|34774.6|34803.9|34783.9|34806.5|34786.5|34794.6|34774.6|37
1649943230000|2022-04-14 13:33:50|34805.7|34785.7|34807.7|34787.7|34809.3|34789.3|34801.8|34781.8|37
1649943240000|2022-04-14 13:34:00|34808.8|34788.8|34803.7|34783.7|34808.8|34788.8|34800.3|34780.3|40
1649943250000|2022-04-14 13:34:10|34804.1|34784.1|34810.9|34790.9|34810.9|34790.9|34803.2|34783.2|30
1649943260000|2022-04-14 13:34:20|34810.7|34790.7|34805.5|34785.5|34815.6|34795.6|34799.6|34779.6|31
1649943270000|2022-04-14 13:34:30|34805.2|34785.2|34797.6|34777.6|34806.6|34786.6|34797.1|34777.1|31
1649943280000|2022-04-14 13:34:40|34798.1|34778.1|34808.9|34788.9|34810.5|34790.5|34797.8|34777.8|29
1649943290000|2022-04-14 13:34:50|34808.6|34788.6|34811.3|34791.3|34811.4|34791.4|34806.3|34786.3|27
1649943300000|2022-04-14 13:35:00|34810.9|34790.9|34810.5|34790.5|34814.1|34794.1|34809.9|34789.9|34
1649943310000|2022-04-14 13:35:10|34811.5|34791.5|34811.6|34791.6|34812.5|34792.5|34806.1|34786.1|32
1649943320000|2022-04-14 13:35:20|34809|34789|34808.3|34788.3|34819.5|34799.5|34806.9|34786.9|28
1649943330000|2022-04-14 13:35:30|34808|34788|34807.9|34787.9|34808.5|34788.5|34804.6|34784.6|32
1649943340000|2022-04-14 13:35:40|34807.6|34787.6|34807.7|34787.7|34808.7|34788.7|34805.4|34785.4|33
1649943350000|2022-04-14 13:35:50|34807.3|34787.3|34806.8|34786.8|34809.7|34789.7|34805.2|34785.2|32
1649943360000|2022-04-14 13:36:00|34807.3|34787.3|34807.7|34787.7|34808.3|34788.3|34804.5|34784.5|31
1649943370000|2022-04-14 13:36:10|34807.5|34787.5|34811.3|34791.3|34812.5|34792.5|34806.4|34786.4|32
1649943380000|2022-04-14 13:36:20|34811|34791|34807.9|34787.9|34811.6|34791.6|34807.9|34787.9|28
1649943390000|2022-04-14 13:36:30|34808.1|34788.1|34801.4|34781.4|34808.8|34788.8|34800.7|34780.7|34
1649943400000|2022-04-14 13:36:40|34801.3|34781.3|34797.2|34777.2|34802.2|34782.2|34797.1|34777.1|27
1649943410000|2022-04-14 13:36:50|34798.8|34778.8|34803.6|34783.6|34803.6|34783.6|34796.3|34776.3|36
1649943420000|2022-04-14 13:37:00|34803.4|34783.4|34799.9|34779.9|34804|34784|34798.5|34778.5|33
1649943430000|2022-04-14 13:37:10|34799.6|34779.6|34802.1|34782.1|34802.9|34782.9|34796.1|34776.1|29
1649943440000|2022-04-14 13:37:20|34802.4|34782.4|34802.4|34782.4|34802.9|34782.9|34797.1|34777.1|34
1649943450000|2022-04-14 13:37:30|34802|34782|34807.4|34787.4|34809.9|34789.9|34802|34782|34
1649943460000|2022-04-14 13:37:40|34807.2|34787.2|34815.5|34795.5|34815.5|34795.5|34806.1|34786.1|34
1649943470000|2022-04-14 13:37:50|34816.3|34796.3|34822|34802|34823.8|34803.8|34812.9|34792.9|36
1649943480000|2022-04-14 13:38:00|34819.3|34799.3|34840.6|34820.6|34846.3|34826.3|34819.3|34799.3|40
1649943490000|2022-04-14 13:38:10|34843.3|34823.3|34824|34804|34843.3|34823.3|34822.4|34802.4|37
1649943500000|2022-04-14 13:38:20|34827.9|34807.9|34838.3|34818.3|34838.7|34818.7|34826.8|34806.8|39
1649943510000|2022-04-14 13:38:30|34838.1|34818.1|34834.9|34814.9|34844.3|34824.3|34833|34813|38
1649943520000|2022-04-14 13:38:40|34834.1|34814.1|34827.5|34807.5|34835|34815|34827.1|34807.1|36
1649943530000|2022-04-14 13:38:50|34830.2|34810.2|34823|34803|34832.9|34812.9|34822.2|34802.2|40
1649943540000|2022-04-14 13:39:00|34823.2|34803.2|34822|34802|34825.4|34805.4|34815|34795|33
1649943550000|2022-04-14 13:39:10|34819.7|34799.7|34820.3|34800.3|34822.4|34802.4|34816.1|34796.1|35
1649943560000|2022-04-14 13:39:20|34821.1|34801.1|34827.9|34807.9|34829.4|34809.4|34818.5|34798.5|35
1649943570000|2022-04-14 13:39:30|34826.5|34806.5|34833.6|34813.6|34833.9|34813.9|34826.1|34806.1|34
1649943580000|2022-04-14 13:39:40|34829.8|34809.8|34827.6|34807.6|34829.8|34809.8|34821.6|34801.6|34
1649943590000|2022-04-14 13:39:50|34826.8|34806.8|34825.7|34805.7|34828.3|34808.3|34823.1|34803.1|34
1649943600000|2022-04-14 13:40:00|34825.6|34805.6|34827.2|34807.2|34827.6|34807.6|34824.3|34804.3|31
1649943610000|2022-04-14 13:40:10|34827.7|34807.7|34833.3|34813.3|34833.3|34813.3|34826.6|34806.6|32
1649943620000|2022-04-14 13:40:20|34832.5|34812.5|34830.3|34810.3|34842.8|34822.8|34830|34810|37
1649943630000|2022-04-14 13:40:30|34831.2|34811.2|34838.6|34818.6|34843.3|34823.3|34830.8|34810.8|34
1649943640000|2022-04-14 13:40:40|34837.5|34817.5|34852.9|34832.9|34853.2|34833.2|34837.1|34817.1|35
1649943650000|2022-04-14 13:40:50|34853.2|34833.2|34847.3|34827.3|34853.8|34833.8|34843.3|34823.3|37
1649943660000|2022-04-14 13:41:00|34849.2|34829.2|34852|34832|34856.5|34836.5|34848.9|34828.9|38
1649943670000|2022-04-14 13:41:10|34847.6|34827.6|34854.3|34834.3|34859.2|34839.2|34846.6|34826.6|37
1649943680000|2022-04-14 13:41:20|34855.4|34835.4|34858|34838|34858.6|34838.6|34852.9|34832.9|38
1649943690000|2022-04-14 13:41:30|34858.1|34838.1|34868.5|34848.5|34868.5|34848.5|34857.8|34837.8|32
1649943700000|2022-04-14 13:41:40|34868.8|34848.8|34867|34847|34871.8|34851.8|34862.8|34842.8|38
1649943710000|2022-04-14 13:41:50|34867.7|34847.7|34859.4|34839.4|34867.7|34847.7|34857.6|34837.6|34
1649943720000|2022-04-14 13:42:00|34860|34840|34860.9|34840.9|34865|34845|34852.6|34832.6|33
1649943730000|2022-04-14 13:42:10|34860.2|34840.2|34867.1|34847.1|34869.2|34849.2|34860.2|34840.2|37
1649943740000|2022-04-14 13:42:20|34872.5|34852.5|34896.2|34876.2|34896.4|34876.4|34867.5|34847.5|40
1649943750000|2022-04-14 13:42:30|34893.1|34873.1|34911|34861|34916.9|34874.8|34889.5|34852.7|37
1649943760000|2022-04-14 13:42:40|34912.5|34862.5|34907.2|34857.2|34915.9|34868.5|34882.4|34847.4|40
1649943770000|2022-04-14 13:42:50|34908.2|34858.2|34912.4|34892.4|34913.3|34893.3|34893.1|34857.7|38
1649943780000|2022-04-14 13:43:00|34911.6|34891.6|34919.8|34899.8|34927.8|34907.8|34911.5|34891.5|38
1649943790000|2022-04-14 13:43:10|34920.5|34900.5|34920.1|34900.1|34923.9|34903.9|34918.2|34898.2|38
1649943800000|2022-04-14 13:43:20|34920.2|34900.2|34908.9|34888.9|34920.8|34900.8|34907.7|34887.7|39
1649943810000|2022-04-14 13:43:30|34912.2|34892.2|34909|34889|34912.2|34892.2|34901.1|34881.1|39
1649943820000|2022-04-14 13:43:40|34908.6|34888.6|34900.7|34880.7|34909.7|34889.7|34898.6|34878.6|40
1649943830000|2022-04-14 13:43:50|34901.7|34881.7|34915.2|34895.2|34916.2|34896.2|34899.5|34879.5|37
1649943840000|2022-04-14 13:44:00|34908.5|34888.5|34906.4|34886.4|34911|34891|34902.5|34882.5|35
1649943850000|2022-04-14 13:44:10|34901.2|34881.2|34895.5|34875.5|34903.6|34883.6|34894.2|34874.2|37
1649943860000|2022-04-14 13:44:20|34897.5|34877.5|34926.7|34876.7|34934.5|34890.2|34896.7|34869.7|35
1649943870000|2022-04-14 13:44:30|34927.5|34877.5|34912|34892|34929.8|34894.6|34910.4|34872.2|38
1649943880000|2022-04-14 13:44:40|34912.1|34892.1|34913.7|34893.7|34929.1|34897|34909.5|34877.4|33
1649943890000|2022-04-14 13:44:50|34914.5|34894.5|34912.4|34892.4|34915.2|34895.2|34909.8|34889.8|36
1649943900000|2022-04-14 13:45:00|34912.7|34892.7|34896.3|34876.3|34912.9|34892.9|34896.3|34876.3|36
1649943910000|2022-04-14 13:45:10|34899.9|34879.9|34921.4|34871.4|34928.9|34882.4|34898.7|34866|34
1649943920000|2022-04-14 13:45:20|34921.2|34871.2|34911.4|34891.4|34921.6|34893.6|34904.4|34871|36
1649943930000|2022-04-14 13:45:30|34911.3|34891.3|34906.7|34886.7|34928.9|34891.5|34901.5|34865.8|37
1649943940000|2022-04-14 13:45:40|34906.6|34886.6|34906.7|34886.7|34927.1|34893|34906.3|34875.1|38
1649943950000|2022-04-14 13:45:50|34907|34887|34909.2|34889.2|34911.9|34891.9|34907|34887|30
1649943960000|2022-04-14 13:46:00|34911.3|34891.3|34913.4|34893.4|34913.9|34893.9|34909.1|34889.1|34
1649943970000|2022-04-14 13:46:10|34914.5|34894.5|34911.8|34891.8|34915.7|34895.7|34909.7|34889.7|36
1649943980000|2022-04-14 13:46:20|34910.9|34890.9|34899.8|34879.8|34910.9|34890.9|34895.4|34875.4|38
1649943990000|2022-04-14 13:46:30|34900.1|34880.1|34897.9|34877.9|34900.4|34880.4|34895|34875|39
1649944000000|2022-04-14 13:46:40|34897.2|34877.2|34896.4|34876.4|34900|34880|34893.7|34873.7|39
1649944010000|2022-04-14 13:46:50|34896.3|34876.3|34899.2|34879.2|34920.4|34879.8|34896.3|34855.7|34
1649944020000|2022-04-14 13:47:00|34898.3|34878.3|34905.3|34885.3|34905.3|34885.3|34897|34877|32
1649944030000|2022-04-14 13:47:10|34907.2|34887.2|34907.3|34887.3|34912.2|34892.2|34904.7|34884.7|36
1649944040000|2022-04-14 13:47:20|34908.2|34888.2|34909.1|34889.1|34914|34894|34908.1|34888.1|36
1649944050000|2022-04-14 13:47:30|34909|34889|34899.5|34879.5|34926.6|34889|34898.3|34861.7|38
1649944060000|2022-04-14 13:47:40|34899.2|34879.2|34907.1|34887.1|34908.8|34888.8|34899.2|34879.2|36
1649944070000|2022-04-14 13:47:50|34907.4|34887.4|34904.8|34884.8|34908.1|34888.1|34903.6|34883.6|35
1649944080000|2022-04-14 13:48:00|34905.5|34885.5|34901.5|34881.5|34911.2|34891.2|34899.7|34879.7|37
1649944090000|2022-04-14 13:48:10|34901.6|34881.6|34901.3|34881.3|34902.7|34882.7|34900.3|34880.3|30
1649944100000|2022-04-14 13:48:20|34901.5|34881.5|34897.1|34877.1|34902|34882|34896.4|34876.4|31
1649944110000|2022-04-14 13:48:30|34896.8|34876.8|34895.9|34875.9|34923.3|34886.9|34893|34860.7|37
1649944120000|2022-04-14 13:48:40|34894.5|34874.5|34911.4|34861.4|34920.6|34879|34891.2|34853.2|36
1649944130000|2022-04-14 13:48:50|34910.9|34860.9|34902.1|34882.1|34911.6|34882.7|34893.2|34859.8|38
1649944140000|2022-04-14 13:49:00|34901|34881|34904.8|34884.8|34906.3|34886.3|34900.4|34880.4|38
1649944150000|2022-04-14 13:49:10|34903.6|34883.6|34905.6|34885.6|34909.3|34889.3|34901.4|34881.4|36
1649944160000|2022-04-14 13:49:20|34904.1|34884.1|34910.1|34890.1|34927.7|34890.6|34900.1|34863.6|38
1649944170000|2022-04-14 13:49:30|34904.7|34884.7|34926|34863.7|34926|34888.5|34898.3|34863.7|40
1649944180000|2022-04-14 13:49:40|34902.7|34882.7|34900.4|34880.4|34904.4|34884.4|34897.7|34877.7|37
1649944190000|2022-04-14 13:49:50|34900.7|34880.7|34899.9|34879.9|34902.7|34882.7|34896.9|34876.9|35
1649944200000|2022-04-14 13:50:00|34902.2|34882.2|34908.8|34888.8|34924.9|34890.7|34898.1|34872.3|36
1649944210000|2022-04-14 13:50:10|34908.5|34888.5|34906.1|34886.1|34909.9|34889.9|34905.2|34885.2|32
1649944220000|2022-04-14 13:50:20|34906.5|34886.5|34916.2|34896.2|34916.2|34896.2|34905.8|34885.8|33
1649944230000|2022-04-14 13:50:30|34917.7|34897.7|34921.6|34901.6|34924.3|34904.3|34916.2|34896.2|34
1649944240000|2022-04-14 13:50:40|34922.1|34902.1|34923.5|34903.5|34928.7|34908.7|34919.4|34899.4|34
1649944250000|2022-04-14 13:50:50|34925.1|34905.1|34936.9|34916.9|34938|34918|34923.8|34903.8|34
1649944260000|2022-04-14 13:51:00|34938.5|34918.5|34949.2|34929.2|34949.9|34929.9|34936.1|34916.1|40
1649944270000|2022-04-14 13:51:10|34952.1|34932.1|34962.8|34942.8|34968.2|34948.2|34951.5|34931.5|39
1649944280000|2022-04-14 13:51:20|34957.4|34937.4|34957.6|34937.6|34962.6|34942.6|34953.9|34933.9|37
1649944290000|2022-04-14 13:51:30|34959.1|34939.1|34960.5|34940.5|34961.4|34941.4|34957.4|34937.4|29
1649944300000|2022-04-14 13:51:40|34958.9|34938.9|34975.3|34955.3|34975.3|34955.3|34958.9|34938.9|35
1649944310000|2022-04-14 13:51:50|34970.8|34950.8|34970.3|34950.3|34985.3|34954|34964.4|34922.7|39
1649944320000|2022-04-14 13:52:00|34968.7|34948.7|34966.7|34946.7|34992.1|34951.3|34965.5|34920.1|37
1649944330000|2022-04-14 13:52:10|34967.2|34947.2|34971.9|34951.9|34972.2|34952.2|34966.1|34946.1|32
1649944340000|2022-04-14 13:52:20|34972.2|34952.2|34992.7|34942.7|34993.3|34957.9|34969.4|34942.7|37
1649944350000|2022-04-14 13:52:30|34979.4|34959.4|34988.1|34968.1|34989.5|34969.5|34979.4|34959.4|36
1649944360000|2022-04-14 13:52:40|34990.6|34970.6|34981.1|34961.1|34990.6|34970.6|34975.4|34955.4|39
1649944370000|2022-04-14 13:52:50|34981.7|34961.7|34995.4|34975.4|34995.4|34975.4|34980.5|34960.5|38
1649944380000|2022-04-14 13:53:00|34993.9|34973.9|34988.9|34968.9|34995|34975|34984.7|34964.7|38
1649944390000|2022-04-14 13:53:10|34988.2|34968.2|34976.3|34956.3|34988.2|34968.2|34973.1|34953.1|38
1649944400000|2022-04-14 13:53:20|34978.2|34958.2|34991|34941|35008.4|34963.3|34974.5|34938.2|39
1649944410000|2022-04-14 13:53:30|34990.7|34940.7|35000.8|34950.8|35000.8|34960|34979.5|34937.7|38
1649944420000|2022-04-14 13:53:40|34999.6|34949.6|35009.1|34945.8|35009.1|34969.7|34984.2|34945.7|36
1649944430000|2022-04-14 13:53:50|35010.3|34945|35013.1|34947.3|35013.4|34954.6|35000.3|34943.2|33
1649944440000|2022-04-14 13:54:00|35019.1|34945.9|35021.4|34948.6|35021.4|34954.5|35001.8|34943.1|38
1649944450000|2022-04-14 13:54:10|35005.4|34955.4|34998.8|34978.8|35018.1|34978.8|34986.2|34942.5|40
1649944460000|2022-04-14 13:54:20|35013.3|34963.3|35013.1|34963.1|35022.4|34983.3|34996|34958.8|40
1649944470000|2022-04-14 13:54:30|35013.5|34963.5|34994.8|34974.8|35017.3|34974.8|34992.2|34958.8|37
1649944480000|2022-04-14 13:54:40|34995.7|34975.7|34985.5|34965.5|34998.5|34978.5|34985.5|34965.5|35
1649944490000|2022-04-14 13:54:50|34986.7|34966.7|34988.3|34968.3|34989.4|34969.4|34983.7|34963.7|40
1649944500000|2022-04-14 13:55:00|34988.2|34968.2|34987.4|34967.4|34989.8|34969.8|34982.4|34962.4|36
1649944510000|2022-04-14 13:55:10|34987.9|34967.9|34978.6|34958.6|34988.4|34968.4|34978.6|34958.6|37
1649944520000|2022-04-14 13:55:20|34979.1|34959.1|34974.7|34954.7|34979.1|34959.1|34973.7|34953.7|37
1649944530000|2022-04-14 13:55:30|34974.6|34954.6|34975.4|34955.4|34976.4|34956.4|34974.4|34954.4|33
1649944540000|2022-04-14 13:55:40|34976.1|34956.1|34977.3|34957.3|34978.6|34958.6|34974.2|34954.2|31
1649944550000|2022-04-14 13:55:50|34977.9|34957.9|34945.1|34925.1|34978.2|34958.2|34945.1|34913.9|37
1649944560000|2022-04-14 13:56:00|34944.7|34924.7|34977.4|34911.1|34977.4|34937.1|34944.7|34904.5|37
1649944570000|2022-04-14 13:56:10|34976.1|34911.8|34973.8|34909.2|34977.4|34922.6|34965.5|34909.2|39
1649944580000|2022-04-14 13:56:20|34966|34916|34962.4|34912.4|34972.9|34920.6|34960.1|34898.4|33
1649944590000|2022-04-14 13:56:30|34962.6|34912.6|34947.3|34927.3|34963.6|34934.7|34946.6|34910.5|37
1649944600000|2022-04-14 13:56:40|34947.7|34927.7|34945.1|34925.1|34951.8|34931.8|34944|34924|36
1649944610000|2022-04-14 13:56:50|34946.1|34926.1|34948.4|34928.4|34961.4|34928.4|34943.6|34909.9|37
1649944620000|2022-04-14 13:57:00|34948.7|34928.7|34948.9|34928.9|34950.5|34930.5|34945.2|34925.2|38
1649944630000|2022-04-14 13:57:10|34948.6|34928.6|34949.5|34929.5|34951|34931|34945.9|34925.9|34
1649944640000|2022-04-14 13:57:20|34949.8|34929.8|34950.2|34930.2|34953.9|34933.9|34949.2|34929.2|27
1649944650000|2022-04-14 13:57:30|34949.9|34929.9|34948.7|34928.7|34952.2|34932.2|34945.3|34925.3|35
1649944660000|2022-04-14 13:57:40|34951.3|34931.3|34942.2|34922.2|34951.3|34931.3|34940.4|34920.4|37
1649944670000|2022-04-14 13:57:50|34946|34926|34937.5|34917.5|34946|34926|34937.5|34917.5|31
1649944680000|2022-04-14 13:58:00|34938|34918|34932.6|34912.6|34939.6|34919.6|34932.1|34912.1|35
1649944690000|2022-04-14 13:58:10|34933.3|34913.3|34929.7|34909.7|34935.6|34915.6|34928.4|34908.4|35
1649944700000|2022-04-14 13:58:20|34929.4|34909.4|34936.2|34916.2|34959.5|34923.1|34928.1|34893|34
1649944710000|2022-04-14 13:58:30|34936.9|34916.9|34930.2|34910.2|34957.5|34923.4|34929.3|34888|37
1649944720000|2022-04-14 13:58:40|34930.3|34910.3|34928.8|34908.8|34932.1|34912.1|34928.7|34908.7|28
1649944730000|2022-04-14 13:58:50|34928.7|34908.7|34929.8|34909.8|34931.2|34911.2|34928.3|34908.3|28
1649944740000|2022-04-14 13:59:00|34930.2|34910.2|34932.9|34912.9|34935.6|34915.6|34929.2|34909.2|30
1649944750000|2022-04-14 13:59:10|34931.1|34911.1|34935.7|34915.7|34936.7|34916.7|34930.5|34910.5|39
1649944760000|2022-04-14 13:59:20|34935.9|34915.9|34940.2|34920.2|34941.5|34921.5|34935.9|34915.9|29
1649944770000|2022-04-14 13:59:30|34940.3|34920.3|34947.9|34927.9|34947.9|34927.9|34936.5|34916.5|33
1649944780000|2022-04-14 13:59:40|34945.4|34925.4|34945.5|34925.5|34951.5|34931.5|34945.2|34925.2|37
1649944790000|2022-04-14 13:59:50|34945.8|34925.8|34953.3|34933.3|34953.9|34933.9|34944.8|34924.8|34
1649944800000|2022-04-14 14:00:00|34953.6|34933.6|34944.2|34924.2|34959.9|34933.6|34943.5|34909.9|36
1649944810000|2022-04-14 14:00:10|34945.2|34925.2|34942.7|34922.7|34951.2|34931.2|34939.9|34919.9|39
1649944820000|2022-04-14 14:00:20|34943.2|34923.2|34943.3|34923.3|34946.3|34926.3|34936.6|34916.6|38
1649944830000|2022-04-14 14:00:30|34943.2|34923.2|34946.3|34926.3|34946.3|34926.3|34942.5|34922.5|34
1649944840000|2022-04-14 14:00:40|34947.1|34927.1|34953.4|34933.4|34956.8|34936.8|34945.5|34925.5|37
1649944850000|2022-04-14 14:00:50|34952.7|34932.7|34956.2|34936.2|34956.2|34936.2|34951.7|34931.7|34
1649944860000|2022-04-14 14:01:00|34956|34936|34954.4|34934.4|34957.9|34937.9|34950.5|34930.5|35
1649944870000|2022-04-14 14:01:10|34955.5|34935.5|34936|34916|34957.5|34937.5|34935.6|34915.6|36
1649944880000|2022-04-14 14:01:20|34937.1|34917.1|34935.2|34915.2|34941|34921|34935|34915|34
1649944890000|2022-04-14 14:01:30|34936.1|34916.1|34935.3|34915.3|34937.2|34917.2|34934.1|34914.1|26
1649944900000|2022-04-14 14:01:40|34935.5|34915.5|34933.5|34913.5|34939|34919|34933.1|34913.1|29
1649944910000|2022-04-14 14:01:50|34936.4|34916.4|34929.5|34909.5|34936.4|34916.4|34926.8|34906.8|34
1649944920000|2022-04-14 14:02:00|34931.5|34911.5|34925.9|34905.9|34931.5|34911.5|34924.5|34904.5|34
1649944930000|2022-04-14 14:02:10|34928|34908|34925.8|34905.8|34928|34908|34924.8|34904.8|30
1649944940000|2022-04-14 14:02:20|34924.5|34904.5|34923.5|34903.5|34926|34906|34922.5|34902.5|33
1649944950000|2022-04-14 14:02:30|34924.3|34904.3|34929.5|34909.5|34946.2|34926.2|34924|34904|29
1649944960000|2022-04-14 14:02:40|34928.9|34908.9|34933.6|34913.6|34937.9|34917.9|34928.3|34908.3|30
1649944970000|2022-04-14 14:02:50|34934.5|34914.5|34931.8|34911.8|34934.5|34914.5|34927.5|34907.5|32
1649944980000|2022-04-14 14:03:00|34930.4|34910.4|34933.1|34913.1|34935.5|34915.5|34924.2|34904.2|38
1649944990000|2022-04-14 14:03:10|34932.6|34912.6|34931.7|34911.7|34937.8|34917.8|34928|34908|37
1649945000000|2022-04-14 14:03:20|34928.1|34908.1|34932.1|34912.1|34936.6|34916.6|34926.4|34906.4|36
1649945010000|2022-04-14 14:03:30|34934.6|34914.6|34932.9|34912.9|34935.5|34915.5|34930.4|34910.4|30
1649945020000|2022-04-14 14:03:40|34933.7|34913.7|34935.8|34915.8|34937.2|34917.2|34932.5|34912.5|32
1649945030000|2022-04-14 14:03:50|34936.4|34916.4|34933.7|34913.7|34936.7|34916.7|34930|34910|34
1649945040000|2022-04-14 14:04:00|34934.6|34914.6|34930.6|34910.6|34935.7|34915.7|34927.6|34907.6|34
1649945050000|2022-04-14 14:04:10|34931.5|34911.5|34933|34913|34935.3|34915.3|34931.4|34911.4|34
1649945060000|2022-04-14 14:04:20|34930.5|34910.5|34930.7|34910.7|34931.2|34911.2|34924.1|34904.1|37
1649945070000|2022-04-14 14:04:30|34931.5|34911.5|34936.3|34916.3|34936.3|34916.3|34926.5|34906.5|38
1649945080000|2022-04-14 14:04:40|34941.1|34921.1|34937.5|34917.5|34941.1|34921.1|34932.5|34912.5|34
1649945090000|2022-04-14 14:04:50|34936.2|34916.2|34937.8|34917.8|34939.2|34919.2|34934.8|34914.8|30
1649945100000|2022-04-14 14:05:00|34937.7|34917.7|34940.7|34920.7|34945.7|34925.7|34937.5|34917.5|33
1649945110000|2022-04-14 14:05:10|34940.5|34920.5|34944.7|34924.7|34944.7|34924.7|34940.5|34920.5|32
1649945120000|2022-04-14 14:05:20|34945.5|34925.5|34945.2|34925.2|34946.4|34926.4|34943.9|34923.9|31
1649945130000|2022-04-14 14:05:30|34945.5|34925.5|34945.5|34925.5|34945.7|34925.7|34944|34924|25
1649945140000|2022-04-14 14:05:40|34945.3|34925.3|34948.2|34928.2|34948.2|34928.2|34944.6|34924.6|23
1649945150000|2022-04-14 14:05:50|34948.4|34928.4|34951.9|34931.9|34952.3|34932.3|34945.2|34925.2|30
1649945160000|2022-04-14 14:06:00|34950.9|34930.9|34948|34928|34958.3|34938.3|34947.1|34927.1|33
1649945170000|2022-04-14 14:06:10|34948.5|34928.5|34947.3|34927.3|34952.6|34932.6|34943.2|34923.2|32
1649945180000|2022-04-14 14:06:20|34947|34927|34946.5|34926.5|34948.4|34928.4|34944|34924|32
1649945190000|2022-04-14 14:06:30|34947.2|34927.2|34947.5|34927.5|34949|34929|34945.1|34925.1|28
1649945200000|2022-04-14 14:06:40|34946.6|34926.6|34952.7|34932.7|34954.9|34934.9|34945.8|34925.8|31
1649945210000|2022-04-14 14:06:50|34953.2|34933.2|34960.5|34940.5|34960.5|34940.5|34952.5|34932.5|34
1649945220000|2022-04-14 14:07:00|34961.8|34941.8|34956.2|34936.2|34961.8|34941.8|34949.2|34929.2|37
1649945230000|2022-04-14 14:07:10|34956.9|34936.9|34959.2|34939.2|34965.4|34945.4|34956.9|34936.9|35
1649945240000|2022-04-14 14:07:20|34960.6|34940.6|34957.9|34937.9|34964.5|34944.5|34957.8|34937.8|26
1649945250000|2022-04-14 14:07:30|34957.3|34937.3|34941|34921|34957.3|34937.3|34941|34921|34
1649945260000|2022-04-14 14:07:40|34936.5|34916.5|34950.8|34900.8|34960.7|34916.7|34936.5|34893.4|36
1649945270000|2022-04-14 14:07:50|34949.7|34899.7|34960.1|34892.9|34962.9|34905.5|34948.9|34891.5|36
1649945280000|2022-04-14 14:08:00|34959.6|34894.7|34961.9|34899.3|34967.2|34906.7|34950.8|34893.7|40
1649945290000|2022-04-14 14:08:10|34963.8|34897.9|34961.4|34889.7|34964.1|34903.6|34948.3|34888.3|32
1649945300000|2022-04-14 14:08:20|34964.2|34888.4|34955.7|34892.1|34964.4|34901.9|34947.7|34888.4|31
1649945310000|2022-04-14 14:08:30|34956.2|34892.2|34954.6|34892.2|34956.7|34896.9|34946.9|34890.3|22
1649945320000|2022-04-14 14:08:40|34954.8|34892|34953.8|34903.8|34963.5|34903.8|34948.6|34892|31
1649945330000|2022-04-14 14:08:50|34953.5|34903.5|34958.6|34895.5|34961.9|34904.2|34950.1|34893|31
1649945340000|2022-04-14 14:09:00|34958.8|34896.4|34957|34907|34967.2|34907.5|34951.2|34894.2|31
1649945350000|2022-04-14 14:09:10|34956.7|34906.7|34974.1|34911.8|34975.3|34925.3|34943.8|34905.7|35
1649945360000|2022-04-14 14:09:20|34967.1|34917.1|34964.5|34914.5|34973.5|34919.3|34962.2|34906.5|36
1649945370000|2022-04-14 14:09:30|34966.3|34916.3|34966.6|34916.6|34975.7|34919.2|34964.3|34910.9|35
1649945380000|2022-04-14 14:09:40|34966.7|34916.7|34965.1|34915.1|34974|34918.2|34963.7|34910.7|32
1649945390000|2022-04-14 14:09:50|34964|34914|34962.2|34894.6|34972.5|34915.6|34949.5|34894.6|39
1649945400000|2022-04-14 14:10:00|34951.6|34901.6|34952.9|34902.9|34960.2|34903.2|34950.4|34893.9|32
1649945410000|2022-04-14 14:10:10|34953|34903|34951.1|34901.1|34960|34922.6|34936.5|34895.5|34
1649945420000|2022-04-14 14:10:20|34948.5|34898.5|34951.5|34901.5|34958.5|34903.2|34948.5|34895.6|30
1649945430000|2022-04-14 14:10:30|34951.9|34901.9|34951.5|34901.5|34952.4|34902.4|34948|34898|32
1649945440000|2022-04-14 14:10:40|34950.7|34900.7|34950.1|34900.1|34952.8|34902.8|34949.4|34899.4|18
1649945450000|2022-04-14 14:10:50|34951.5|34901.5|34938|34918|34951.6|34922.5|34933.9|34899.1|31
1649945460000|2022-04-14 14:11:00|34936|34916|34933.4|34913.4|34938.1|34918.1|34933.4|34913.4|28
1649945470000|2022-04-14 14:11:10|34935.3|34915.3|34935.7|34915.7|34935.8|34915.8|34932|34912|24
1649945480000|2022-04-14 14:11:20|34936.9|34916.9|34936.7|34916.7|34938.5|34918.5|34935.7|34915.7|29
1649945490000|2022-04-14 14:11:30|34937|34917|34934.9|34914.9|34944.1|34924.1|34933.1|34913.1|24
1649945500000|2022-04-14 14:11:40|34936|34916|34929.6|34909.6|34937.3|34917.3|34927.9|34907.9|25
1649945510000|2022-04-14 14:11:50|34929.3|34909.3|34925.7|34905.7|34938.3|34918.3|34925.3|34905.3|28
1649945520000|2022-04-14 14:12:00|34927.5|34907.5|34960.9|34891.6|34963|34917.1|34926.4|34890.6|31
1649945530000|2022-04-14 14:12:10|34957.9|34892.1|34944.8|34894.8|34957.9|34903.1|34944.4|34888|34
1649945540000|2022-04-14 14:12:20|34946.7|34896.7|34940.9|34920.9|34957.1|34922.9|34939.6|34892.3|38
1649945550000|2022-04-14 14:12:30|34941.2|34921.2|34932.9|34912.9|34962.7|34923.1|34932.9|34898|32
1649945560000|2022-04-14 14:12:40|34937.7|34917.7|34931.3|34911.3|34956.3|34920.8|34931|34892.8|35
1649945570000|2022-04-14 14:12:50|34931.7|34911.7|34927.6|34907.6|34931.8|34911.8|34924.2|34904.2|28
1649945580000|2022-04-14 14:13:00|34929.4|34909.4|34939.5|34919.5|34939.5|34919.5|34928.4|34908.4|30
1649945590000|2022-04-14 14:13:10|34939.4|34919.4|34937.4|34917.4|34939.4|34919.4|34936.5|34916.5|30
1649945600000|2022-04-14 14:13:20|34936.9|34916.9|34930.5|34910.5|34937.2|34917.2|34930.1|34910.1|32
1649945610000|2022-04-14 14:13:30|34931.4|34911.4|34937.9|34917.9|34939.3|34919.3|34931.4|34911.4|29
1649945620000|2022-04-14 14:13:40|34935.2|34915.2|34934.7|34914.7|34936.4|34916.4|34933.1|34913.1|30
1649945630000|2022-04-14 14:13:50|34934.6|34914.6|34933.5|34913.5|34936.3|34916.3|34933.5|34913.5|25
1649945640000|2022-04-14 14:14:00|34931.2|34911.2|34937.4|34917.4|34937.4|34917.4|34931.2|34911.2|30
1649945650000|2022-04-14 14:14:10|34937.6|34917.6|34937.7|34917.7|34938.8|34918.8|34936.4|34916.4|21
1649945660000|2022-04-14 14:14:20|34937.6|34917.6|34940.8|34920.8|34941.9|34921.9|34937.4|34917.4|23
1649945670000|2022-04-14 14:14:30|34941|34921|34947.2|34927.2|34947.2|34927.2|34940.8|34920.8|27
1649945680000|2022-04-14 14:14:40|34942.5|34922.5|34943.3|34923.3|34946|34926|34941.9|34921.9|28
1649945690000|2022-04-14 14:14:50|34943.2|34923.2|34945.7|34925.7|34951.5|34931.5|34942.8|34922.8|26
1649945700000|2022-04-14 14:15:00|34945.2|34925.2|34934.5|34914.5|34946|34926|34932.8|34912.8|36
1649945710000|2022-04-14 14:15:10|34935.3|34915.3|34937.6|34917.6|34939.1|34919.1|34934|34914|33
1649945720000|2022-04-14 14:15:20|34938|34918|34939.7|34919.7|34940.6|34920.6|34933.8|34913.8|30
1649945730000|2022-04-14 14:15:30|34939.5|34919.5|34939.3|34919.3|34943.2|34923.2|34938.6|34918.6|24
1649945740000|2022-04-14 14:15:40|34938.6|34918.6|34936.9|34916.9|34942.2|34922.2|34936.9|34916.9|35
1649945750000|2022-04-14 14:15:50|34937.2|34917.2|34940.2|34920.2|34940.2|34920.2|34937.2|34917.2|28
1649945760000|2022-04-14 14:16:00|34939.6|34919.6|34933.6|34913.6|34939.6|34919.6|34933.4|34913.4|36
1649945770000|2022-04-14 14:16:10|34934.2|34914.2|34933.3|34913.3|34936.1|34916.1|34930.7|34910.7|31
1649945780000|2022-04-14 14:16:20|34933.1|34913.1|34935.7|34915.7|34936.1|34916.1|34932.2|34912.2|32
1649945790000|2022-04-14 14:16:30|34934|34914|34934.2|34914.2|34937.2|34917.2|34933.8|34913.8|28
1649945800000|2022-04-14 14:16:40|34934.4|34914.4|34930.3|34910.3|34934.4|34914.4|34929.5|34909.5|32
1649945810000|2022-04-14 14:16:50|34930.8|34910.8|34920.5|34900.5|34933.9|34913.9|34920.4|34900.4|31
1649945820000|2022-04-14 14:17:00|34920.6|34900.6|34921.5|34901.5|34923|34903|34918|34898|27
1649945830000|2022-04-14 14:17:10|34921.7|34901.7|34920.5|34900.5|34922.4|34902.4|34915.3|34895.3|26
1649945840000|2022-04-14 14:17:20|34920.3|34900.3|34922.5|34902.5|34924.5|34904.5|34916.6|34896.6|30
1649945850000|2022-04-14 14:17:30|34922.7|34902.7|34923|34903|34924.9|34904.9|34922|34902|25
1649945860000|2022-04-14 14:17:40|34922.4|34902.4|34920.6|34900.6|34922.5|34902.5|34919.6|34899.6|25
1649945870000|2022-04-14 14:17:50|34919.6|34899.6|34931.7|34881.7|34943.3|34900.4|34916.4|34877.6|26
1649945880000|2022-04-14 14:18:00|34931.4|34881.4|34932.7|34882.7|34933.6|34883.6|34929.2|34879.2|32
1649945890000|2022-04-14 14:18:10|34932.8|34882.8|34921.9|34901.9|34934.4|34904.1|34919.4|34882.8|26
1649945900000|2022-04-14 14:18:20|34921.6|34901.6|34918.9|34898.9|34923.4|34903.4|34918.1|34898.1|27
1649945910000|2022-04-14 14:18:30|34919|34899|34918.8|34898.8|34921.5|34901.5|34916.7|34896.7|27
1649945920000|2022-04-14 14:18:40|34919.3|34899.3|34917|34897|34920.3|34900.3|34916.6|34896.6|27
1649945930000|2022-04-14 14:18:50|34918.3|34898.3|34915.5|34895.5|34920.8|34900.8|34915.1|34895.1|23
1649945940000|2022-04-14 14:19:00|34913.3|34893.3|34916|34896|34918|34898|34913.3|34893.3|32
1649945950000|2022-04-14 14:19:10|34916.5|34896.5|34921.5|34901.5|34921.5|34901.5|34914.3|34894.3|29
1649945960000|2022-04-14 14:19:20|34922|34902|34922.1|34902.1|34926.2|34906.2|34920.6|34900.6|34
1649945970000|2022-04-14 14:19:30|34921.3|34901.3|34922.7|34902.7|34925|34905|34919.8|34899.8|28
1649945980000|2022-04-14 14:19:40|34921.3|34901.3|34922.2|34902.2|34924.7|34904.7|34919.8|34899.8|31
1649945990000|2022-04-14 14:19:50|34920.2|34900.2|34920.6|34900.6|34925.1|34905.1|34916.5|34896.5|31
1649946000000|2022-04-14 14:20:00|34923|34903|34924.1|34904.1|34924.9|34904.9|34920.4|34900.4|34
1649946010000|2022-04-14 14:20:10|34923.8|34903.8|34926.5|34906.5|34927.6|34907.6|34922.1|34902.1|31
1649946020000|2022-04-14 14:20:20|34926.3|34906.3|34924.4|34904.4|34927.3|34907.3|34924|34904|26
1649946030000|2022-04-14 14:20:30|34924.1|34904.1|34924.6|34904.6|34927.4|34907.4|34922.1|34902.1|30
1649946040000|2022-04-14 14:20:40|34923.5|34903.5|34925.8|34905.8|34926|34906|34923.5|34903.5|28
1649946050000|2022-04-14 14:20:50|34927.6|34907.6|34926.8|34906.8|34928|34908|34925.4|34905.4|23
1649946060000|2022-04-14 14:21:00|34926.6|34906.6|34924.9|34904.9|34927.1|34907.1|34924.9|34904.9|21
1649946070000|2022-04-14 14:21:10|34926.6|34906.6|34927.8|34907.8|34929|34909|34923.1|34903.1|28
1649946080000|2022-04-14 14:21:20|34928.6|34908.6|34929.8|34909.8|34930.3|34910.3|34926.7|34906.7|29
1649946090000|2022-04-14 14:21:30|34930.4|34910.4|34933.2|34913.2|34933.2|34913.2|34927.9|34907.9|30
1649946100000|2022-04-14 14:21:40|34929.2|34909.2|34929.2|34909.2|34931.8|34911.8|34928.8|34908.8|26
1649946110000|2022-04-14 14:21:50|34929.6|34909.6|34928|34908|34932.3|34912.3|34927.4|34907.4|24
1649946120000|2022-04-14 14:22:00|34928.3|34908.3|34925.8|34905.8|34929.9|34909.9|34925.5|34905.5|24
1649946130000|2022-04-14 14:22:10|34925.6|34905.6|34923.5|34903.5|34932.5|34912.5|34923.1|34903.1|24
1649946140000|2022-04-14 14:22:20|34921.9|34901.9|34916.6|34896.6|34926.3|34906.3|34916.4|34896.4|36
1649946150000|2022-04-14 14:22:30|34916.5|34896.5|34914.4|34894.4|34917.9|34897.9|34912.2|34892.2|33
1649946160000|2022-04-14 14:22:40|34914.8|34894.8|34904.4|34884.4|34915|34895|34902|34882|39
1649946170000|2022-04-14 14:22:50|34906.8|34886.8|34906.7|34886.7|34911|34891|34902.5|34882.5|35
1649946180000|2022-04-14 14:23:00|34908.7|34888.7|34917.5|34867.5|34930.3|34894.8|34900.7|34859.3|37
1649946190000|2022-04-14 14:23:10|34921|34871|34893.2|34873.2|34921|34887.7|34893.2|34871|37
1649946200000|2022-04-14 14:23:20|34893.8|34873.8|34899.5|34879.5|34903.6|34883.6|34893|34873|37
1649946210000|2022-04-14 14:23:30|34899.8|34879.8|34902.1|34882.1|34907.2|34887.2|34899.2|34879.2|34
1649946220000|2022-04-14 14:23:40|34902.4|34882.4|34899|34879|34903.8|34883.8|34896.7|34876.7|30
1649946230000|2022-04-14 14:23:50|34899.5|34879.5|34905|34855|34915.1|34879.5|34890|34848.8|33
1649946240000|2022-04-14 14:24:00|34906.4|34856.4|34892.1|34872.1|34906.4|34875.9|34891.1|34856.4|33
1649946250000|2022-04-14 14:24:10|34892.7|34872.7|34893.7|34873.7|34895.9|34875.9|34892.3|34872.3|36
1649946260000|2022-04-14 14:24:20|34894.1|34874.1|34891.3|34871.3|34894.6|34874.6|34889.8|34869.8|30
1649946270000|2022-04-14 14:24:30|34891.6|34871.6|34888.5|34868.5|34892.3|34872.3|34886.8|34866.8|26
1649946280000|2022-04-14 14:24:40|34888.1|34868.1|34895.9|34875.9|34897.1|34877.1|34887.7|34867.7|33
1649946290000|2022-04-14 14:24:50|34896.5|34876.5|34908.6|34888.6|34927.5|34889.9|34896.1|34861.4|33
1649946300000|2022-04-14 14:25:00|34907.7|34887.7|34910.7|34890.7|34910.7|34890.7|34904.1|34884.1|29
1649946310000|2022-04-14 14:25:10|34908.8|34888.8|34908.8|34888.8|34909.9|34889.9|34907|34887|28
1649946320000|2022-04-14 14:25:20|34907.3|34887.3|34907.2|34887.2|34908.3|34888.3|34904.4|34884.4|30
1649946330000|2022-04-14 14:25:30|34907.3|34887.3|34904.8|34884.8|34907.7|34887.7|34904.4|34884.4|27
1649946340000|2022-04-14 14:25:40|34904.3|34884.3|34907.9|34887.9|34912.6|34892.6|34904.3|34884.3|31
1649946350000|2022-04-14 14:25:50|34908.3|34888.3|34902.7|34882.7|34908.3|34888.3|34902.1|34882.1|30
1649946360000|2022-04-14 14:26:00|34902.9|34882.9|34904.2|34884.2|34905.4|34885.4|34902.2|34882.2|32
1649946370000|2022-04-14 14:26:10|34903.7|34883.7|34907.7|34887.7|34907.7|34887.7|34903.4|34883.4|27
1649946380000|2022-04-14 14:26:20|34907.6|34887.6|34909.4|34889.4|34911.1|34891.1|34906|34886|29
1649946390000|2022-04-14 14:26:30|34909.7|34889.7|34910.4|34890.4|34911.3|34891.3|34909.1|34889.1|26
1649946400000|2022-04-14 14:26:40|34910.7|34890.7|34907.2|34887.2|34910.7|34890.7|34907.2|34887.2|29
1649946410000|2022-04-14 14:26:50|34907.6|34887.6|34909.1|34889.1|34911|34891|34907.3|34887.3|26
1649946420000|2022-04-14 14:27:00|34909.3|34889.3|34913.9|34893.9|34914.5|34894.5|34908.4|34888.4|34
1649946430000|2022-04-14 14:27:10|34914.4|34894.4|34913.9|34893.9|34918.5|34898.5|34913.9|34893.9|30
1649946440000|2022-04-14 14:27:20|34914|34894|34914.2|34894.2|34916.4|34896.4|34912.1|34892.1|31
1649946450000|2022-04-14 14:27:30|34914.4|34894.4|34908.3|34888.3|34914.7|34894.7|34908.3|34888.3|29
1649946460000|2022-04-14 14:27:40|34909.6|34889.6|34908.2|34888.2|34911.3|34891.3|34904.9|34884.9|32
1649946470000|2022-04-14 14:27:50|34908.4|34888.4|34909.6|34889.6|34911|34891|34906.5|34886.5|33
1649946480000|2022-04-14 14:28:00|34909.7|34889.7|34910.9|34890.9|34911.9|34891.9|34908.7|34888.7|37
1649946490000|2022-04-14 14:28:10|34911.2|34891.2|34908.6|34888.6|34911.9|34891.9|34907.8|34887.8|33
1649946500000|2022-04-14 14:28:20|34908.5|34888.5|34899.6|34879.6|34908.5|34888.5|34897.6|34877.6|33
1649946510000|2022-04-14 14:28:30|34898.9|34878.9|34897.2|34877.2|34900.7|34880.7|34894.6|34874.6|33
1649946520000|2022-04-14 14:28:40|34897.1|34877.1|34894.3|34874.3|34897.9|34877.9|34892.5|34872.5|30
1649946530000|2022-04-14 14:28:50|34894.1|34874.1|34881.9|34861.9|34894.1|34874.1|34881.9|34861.9|35
1649946540000|2022-04-14 14:29:00|34882.9|34862.9|34886.6|34866.6|34888.4|34868.4|34881.9|34861.9|31
1649946550000|2022-04-14 14:29:10|34886.4|34866.4|34888.7|34868.7|34889.5|34869.5|34884.7|34864.7|34
1649946560000|2022-04-14 14:29:20|34888.9|34868.9|34889.4|34869.4|34890.8|34870.8|34888.2|34868.2|30
1649946570000|2022-04-14 14:29:30|34889|34869|34884|34864|34890.3|34870.3|34883|34863|28
1649946580000|2022-04-14 14:29:40|34884.3|34864.3|34881.2|34861.2|34885.1|34865.1|34880.9|34860.9|32
1649946590000|2022-04-14 14:29:50|34881.7|34861.7|34886.3|34866.3|34887.8|34867.8|34880.5|34860.5|36
1649946600000|2022-04-14 14:30:00|34885.2|34865.2|34886.1|34866.1|34887.5|34867.5|34885.2|34865.2|31
1649946610000|2022-04-14 14:30:10|34885.8|34865.8|34885.6|34865.6|34886.8|34866.8|34882.6|34862.6|28
1649946620000|2022-04-14 14:30:20|34885.9|34865.9|34887|34867|34889.9|34869.9|34884.7|34864.7|24
1649946630000|2022-04-14 14:30:30|34886.8|34866.8|34893.9|34873.9|34894.3|34874.3|34886.7|34866.7|31
1649946640000|2022-04-14 14:30:40|34892.8|34872.8|34896.9|34876.9|34896.9|34876.9|34891.8|34871.8|29
1649946650000|2022-04-14 14:30:50|34897.5|34877.5|34905.4|34885.4|34905.4|34885.4|34897.5|34877.5|36
1649946660000|2022-04-14 14:31:00|34904.7|34884.7|34901.7|34881.7|34910.6|34890.6|34901.1|34881.1|35
1649946670000|2022-04-14 14:31:10|34903.3|34883.3|34907.7|34887.7|34908|34888|34903|34883|36
1649946680000|2022-04-14 14:31:20|34908.1|34888.1|34913.2|34893.2|34914|34894|34907.9|34887.9|31
1649946690000|2022-04-14 14:31:30|34912.7|34892.7|34911.8|34891.8|34915.5|34895.5|34909.6|34889.6|37
1649946700000|2022-04-14 14:31:40|34912.2|34892.2|34908.7|34888.7|34913.2|34893.2|34908.7|34888.7|29
1649946710000|2022-04-14 14:31:50|34908.6|34888.6|34912.6|34892.6|34912.8|34892.8|34908.6|34888.6|30
1649946720000|2022-04-14 14:32:00|34912.3|34892.3|34908.1|34888.1|34913|34893|34907.4|34887.4|32
1649946730000|2022-04-14 14:32:10|34908.8|34888.8|34905.2|34885.2|34912.3|34892.3|34905.2|34885.2|34
1649946740000|2022-04-14 14:32:20|34905.8|34885.8|34911.2|34891.2|34911.2|34891.2|34904.6|34884.6|33
1649946750000|2022-04-14 14:32:30|34911.3|34891.3|34909.7|34889.7|34914.3|34894.3|34909.1|34889.1|30
1649946760000|2022-04-14 14:32:40|34910.3|34890.3|34912.1|34892.1|34912.4|34892.4|34908.3|34888.3|32
1649946770000|2022-04-14 14:32:50|34912|34892|34916|34896|34916.7|34896.7|34911.6|34891.6|34
1649946780000|2022-04-14 14:33:00|34915.9|34895.9|34915.1|34895.1|34916.1|34896.1|34913.4|34893.4|31
1649946790000|2022-04-14 14:33:10|34914.9|34894.9|34914.8|34894.8|34916.3|34896.3|34914.5|34894.5|26
1649946800000|2022-04-14 14:33:20|34915.3|34895.3|34923.3|34903.3|34923.9|34903.9|34915.2|34895.2|34
1649946810000|2022-04-14 14:33:30|34923.5|34903.5|34920.2|34900.2|34923.5|34903.5|34918.2|34898.2|33
1649946820000|2022-04-14 14:33:40|34920|34900|34923.7|34903.7|34925|34905|34920|34900|30
1649946830000|2022-04-14 14:33:50|34923.8|34903.8|34925.6|34905.6|34925.8|34905.8|34923.8|34903.8|21
1649946840000|2022-04-14 14:34:00|34925.5|34905.5|34924.4|34904.4|34926.8|34906.8|34923.4|34903.4|31
1649946850000|2022-04-14 14:34:10|34924.3|34904.3|34921|34901|34924.3|34904.3|34916.3|34896.3|30
1649946860000|2022-04-14 14:34:20|34920.4|34900.4|34916.8|34896.8|34920.6|34900.6|34916.8|34896.8|32
1649946870000|2022-04-14 14:34:30|34916.5|34896.5|34917.3|34897.3|34919.2|34899.2|34914.8|34894.8|31
1649946880000|2022-04-14 14:34:40|34917.6|34897.6|34923|34903|34923.3|34903.3|34917.6|34897.6|31
1649946890000|2022-04-14 14:34:50|34923.4|34903.4|34921.6|34901.6|34924|34904|34921.2|34901.2|28
1649946900000|2022-04-14 14:35:00|34921.1|34901.1|34917.8|34897.8|34921.5|34901.5|34917.4|34897.4|28
1649946910000|2022-04-14 14:35:10|34917.9|34897.9|34913.8|34893.8|34918.5|34898.5|34912.5|34892.5|32
1649946920000|2022-04-14 14:35:20|34914.3|34894.3|34914.4|34894.4|34915.7|34895.7|34912.4|34892.4|34
1649946930000|2022-04-14 14:35:30|34914.3|34894.3|34913.5|34893.5|34915.8|34895.8|34912.2|34892.2|36
1649946940000|2022-04-14 14:35:40|34913.4|34893.4|34920.7|34900.7|34921|34901|34913.1|34893.1|35
1649946950000|2022-04-14 14:35:50|34920.4|34900.4|34918.3|34898.3|34921.4|34901.4|34915.1|34895.1|30
1649946960000|2022-04-14 14:36:00|34919.7|34899.7|34919.1|34899.1|34921.6|34901.6|34916|34896|27
1649946970000|2022-04-14 14:36:10|34919.3|34899.3|34916.3|34896.3|34921.8|34901.8|34915.8|34895.8|31
1649946980000|2022-04-14 14:36:20|34915.7|34895.7|34914.6|34894.6|34916.5|34896.5|34914.3|34894.3|28
1649946990000|2022-04-14 14:36:30|34914.5|34894.5|34912.8|34892.8|34914.5|34894.5|34910.9|34890.9|30
1649947000000|2022-04-14 14:36:40|34913.1|34893.1|34915.5|34895.5|34915.5|34895.5|34911.5|34891.5|27
1649947010000|2022-04-14 14:36:50|34916|34896|34915.3|34895.3|34916|34896|34912.3|34892.3|21
1649947020000|2022-04-14 14:37:00|34915.4|34895.4|34916.2|34896.2|34916.4|34896.4|34914.5|34894.5|25
1649947030000|2022-04-14 14:37:10|34915.6|34895.6|34914.8|34894.8|34919.5|34899.5|34913.8|34893.8|26
1649947040000|2022-04-14 14:37:20|34916.6|34896.6|34916.7|34896.7|34919.6|34899.6|34916.4|34896.4|25
1649947050000|2022-04-14 14:37:30|34916.9|34896.9|34916.8|34896.8|34917.9|34897.9|34915.2|34895.2|23
1649947060000|2022-04-14 14:37:40|34916.7|34896.7|34918.7|34898.7|34918.7|34898.7|34915.9|34895.9|24
1649947070000|2022-04-14 14:37:50|34919.2|34899.2|34917|34897|34919.9|34899.9|34916.6|34896.6|21
1649947080000|2022-04-14 14:38:00|34917.3|34897.3|34919.1|34899.1|34919.2|34899.2|34917.2|34897.2|17
1649947090000|2022-04-14 14:38:10|34919.2|34899.2|34920.1|34900.1|34920.2|34900.2|34915|34895|26
1649947100000|2022-04-14 14:38:20|34920.8|34900.8|34922|34902|34923.4|34903.4|34920.1|34900.1|31
1649947110000|2022-04-14 14:38:30|34922.4|34902.4|34925.4|34905.4|34926.2|34906.2|34922.1|34902.1|28
1649947120000|2022-04-14 14:38:40|34925.3|34905.3|34925.5|34905.5|34926.4|34906.4|34924.2|34904.2|22
1649947130000|2022-04-14 14:38:50|34924.8|34904.8|34931.6|34911.6|34931.6|34911.6|34924.8|34904.8|32
1649947140000|2022-04-14 14:39:00|34930.3|34910.3|34929.1|34909.1|34932.4|34912.4|34929.1|34909.1|32
1649947150000|2022-04-14 14:39:10|34928.6|34908.6|34934.8|34914.8|34936.5|34916.5|34928.6|34908.6|34
1649947160000|2022-04-14 14:39:20|34934.6|34914.6|34934.7|34914.7|34935.5|34915.5|34934.2|34914.2|28
1649947170000|2022-04-14 14:39:30|34934.4|34914.4|34938|34918|34940.3|34920.3|34934.4|34914.4|26
1649947180000|2022-04-14 14:39:40|34937.9|34917.9|34934.4|34914.4|34940.8|34920.8|34934.4|34914.4|33
1649947190000|2022-04-14 14:39:50|34934.6|34914.6|34942|34922|34942.9|34922.9|34932.1|34912.1|36
1649947200000|2022-04-14 14:40:00|34943|34923|34939.9|34919.9|34943|34923|34939.7|34919.7|23
1649947210000|2022-04-14 14:40:10|34938.5|34918.5|34932.2|34912.2|34938.5|34918.5|34932.2|34912.2|29
1649947220000|2022-04-14 14:40:20|34932.3|34912.3|34936.7|34916.7|34937.9|34917.9|34931.2|34911.2|30
1649947230000|2022-04-14 14:40:30|34936.3|34916.3|34934.7|34914.7|34937.5|34917.5|34934.3|34914.3|30
1649947240000|2022-04-14 14:40:40|34934.4|34914.4|34936.5|34916.5|34937.9|34917.9|34934.2|34914.2|25
1649947250000|2022-04-14 14:40:50|34936.7|34916.7|34933.8|34913.8|34937.6|34917.6|34931.6|34911.6|25
1649947260000|2022-04-14 14:41:00|34933.5|34913.5|34932.6|34912.6|34933.8|34913.8|34932.5|34912.5|26
1649947270000|2022-04-14 14:41:10|34932.8|34912.8|34936.6|34916.6|34936.6|34916.6|34931.6|34911.6|24
1649947280000|2022-04-14 14:41:20|34936.7|34916.7|34937.5|34917.5|34938.1|34918.1|34935.2|34915.2|20
1649947290000|2022-04-14 14:41:30|34937.1|34917.1|34941|34921|34941.4|34921.4|34935.7|34915.7|28
1649947300000|2022-04-14 14:41:40|34941.1|34921.1|34951.3|34931.3|34951.3|34931.3|34939.7|34919.7|33
1649947310000|2022-04-14 14:41:50|34950.8|34930.8|34948.6|34928.6|34957|34937|34948.6|34928.6|33
1649947320000|2022-04-14 14:42:00|34947.5|34927.5|34945.5|34925.5|34947.5|34927.5|34941.7|34921.7|40
1649947330000|2022-04-14 14:42:10|34948|34928|34942.3|34922.3|34948.6|34928.6|34939.4|34919.4|39
1649947340000|2022-04-14 14:42:20|34941.3|34921.3|34931|34911|34942|34922|34930.7|34910.7|35
1649947350000|2022-04-14 14:42:30|34935.3|34915.3|34932.7|34912.7|34937.1|34917.1|34931.4|34911.4|31
1649947360000|2022-04-14 14:42:40|34932.2|34912.2|34937.4|34917.4|34938.7|34918.7|34932.1|34912.1|32
1649947370000|2022-04-14 14:42:50|34934.8|34914.8|34936.8|34916.8|34936.8|34916.8|34932.6|34912.6|27
1649947380000|2022-04-14 14:43:00|34935.6|34915.6|34933.5|34913.5|34936.5|34916.5|34932.2|34912.2|29
1649947390000|2022-04-14 14:43:10|34933.9|34913.9|34932.8|34912.8|34933.9|34913.9|34932.1|34912.1|22
1649947400000|2022-04-14 14:43:20|34932.3|34912.3|34927.4|34907.4|34932.9|34912.9|34927.4|34907.4|30
1649947410000|2022-04-14 14:43:30|34926.6|34906.6|34923.3|34903.3|34927.7|34907.7|34922.2|34902.2|26
1649947420000|2022-04-14 14:43:40|34921.1|34901.1|34920.8|34900.8|34926.3|34906.3|34920.8|34900.8|33
1649947430000|2022-04-14 14:43:50|34920.7|34900.7|34916.4|34896.4|34921.4|34901.4|34916.4|34896.4|30
1649947440000|2022-04-14 14:44:00|34916|34896|34920.9|34900.9|34921.1|34901.1|34912.6|34892.6|34
1649947450000|2022-04-14 14:44:10|34920|34900|34927.3|34907.3|34928.1|34908.1|34920|34900|32
1649947460000|2022-04-14 14:44:20|34927.5|34907.5|34929.8|34909.8|34930.2|34910.2|34922.6|34902.6|36
1649947470000|2022-04-14 14:44:30|34929.7|34909.7|34929.9|34909.9|34931.8|34911.8|34924.3|34904.3|31
1649947480000|2022-04-14 14:44:40|34929.6|34909.6|34923.8|34903.8|34931|34911|34923.8|34903.8|31
1649947490000|2022-04-14 14:44:50|34921.2|34901.2|34918.3|34898.3|34922.8|34902.8|34918.3|34898.3|29
1649947500000|2022-04-14 14:45:00|34917.6|34897.6|34917.1|34897.1|34918.2|34898.2|34914.4|34894.4|32
1649947510000|2022-04-14 14:45:10|34916.6|34896.6|34917.3|34897.3|34921.5|34901.5|34914.5|34894.5|29
1649947520000|2022-04-14 14:45:20|34917.4|34897.4|34917.6|34897.6|34917.9|34897.9|34914.9|34894.9|27
1649947530000|2022-04-14 14:45:30|34918.2|34898.2|34916.6|34896.6|34919.9|34899.9|34916.6|34896.6|22
1649947540000|2022-04-14 14:45:40|34914.7|34894.7|34922.8|34902.8|34924.8|34904.8|34912.9|34892.9|35
1649947550000|2022-04-14 14:45:50|34922|34902|34919.1|34899.1|34923.4|34903.4|34918.2|34898.2|32
1649947560000|2022-04-14 14:46:00|34920.7|34900.7|34918.8|34898.8|34922.9|34902.9|34915.2|34895.2|31
1649947570000|2022-04-14 14:46:10|34916.6|34896.6|34916.3|34896.3|34920.3|34900.3|34915.6|34895.6|27
1649947580000|2022-04-14 14:46:20|34915.6|34895.6|34916.9|34896.9|34919.6|34899.6|34913.6|34893.6|32
1649947590000|2022-04-14 14:46:30|34917.4|34897.4|34919|34899|34919.9|34899.9|34915.5|34895.5|36
1649947600000|2022-04-14 14:46:40|34921.1|34901.1|34918.9|34898.9|34922.2|34902.2|34918|34898|29
1649947610000|2022-04-14 14:46:50|34918.8|34898.8|34917.3|34897.3|34923.2|34903.2|34917.3|34897.3|34
1649947620000|2022-04-14 14:47:00|34916.2|34896.2|34917.9|34897.9|34918.1|34898.1|34912.7|34892.7|32
1649947630000|2022-04-14 14:47:10|34918.2|34898.2|34916.3|34896.3|34921.4|34901.4|34916.3|34896.3|39
1649947640000|2022-04-14 14:47:20|34916.4|34896.4|34915.6|34895.6|34917.9|34897.9|34913.8|34893.8|33
1649947650000|2022-04-14 14:47:30|34915.2|34895.2|34914|34894|34919.1|34899.1|34912.5|34892.5|35
1649947660000|2022-04-14 14:47:40|34913.8|34893.8|34902.1|34882.1|34914.7|34894.7|34902.1|34882.1|36
1649947670000|2022-04-14 14:47:50|34904.2|34884.2|34905.3|34885.3|34905.8|34885.8|34900.6|34880.6|34
1649947680000|2022-04-14 14:48:00|34902.7|34882.7|34907.1|34887.1|34909.7|34889.7|34902.1|34882.1|36
1649947690000|2022-04-14 14:48:10|34906.9|34886.9|34908.9|34888.9|34909.9|34889.9|34906.2|34886.2|34
1649947700000|2022-04-14 14:48:20|34909.1|34889.1|34917.9|34897.9|34919.8|34899.8|34909.1|34889.1|34
1649947710000|2022-04-14 14:48:30|34918.4|34898.4|34919.3|34899.3|34919.9|34899.9|34913.9|34893.9|37
1649947720000|2022-04-14 14:48:40|34917.4|34897.4|34919.2|34899.2|34920.3|34900.3|34913|34893|33
1649947730000|2022-04-14 14:48:50|34918.9|34898.9|34924|34904|34924.6|34904.6|34915.7|34895.7|33
1649947740000|2022-04-14 14:49:00|34925.5|34905.5|34929.8|34909.8|34930|34910|34923.3|34903.3|32
1649947750000|2022-04-14 14:49:10|34929.7|34909.7|34925.4|34905.4|34929.7|34909.7|34922.9|34902.9|26
1649947760000|2022-04-14 14:49:20|34924.8|34904.8|34913.7|34893.7|34927.2|34907.2|34913.7|34893.7|37
1649947770000|2022-04-14 14:49:30|34916.4|34896.4|34912.4|34892.4|34916.6|34896.6|34912.4|34892.4|30
1649947780000|2022-04-14 14:49:40|34912.5|34892.5|34916.7|34896.7|34917.9|34897.9|34908.3|34888.3|35
1649947790000|2022-04-14 14:49:50|34917.6|34897.6|34916.7|34896.7|34918.8|34898.8|34914.8|34894.8|31
1649947800000|2022-04-14 14:50:00|34916|34896|34926|34906|34926.6|34906.6|34915.9|34895.9|32
1649947810000|2022-04-14 14:50:10|34926.5|34906.5|34933.8|34913.8|34936.3|34916.3|34926.5|34906.5|36
1649947820000|2022-04-14 14:50:20|34935|34915|34929.7|34909.7|34936.2|34916.2|34927.2|34907.2|31
1649947830000|2022-04-14 14:50:30|34926.7|34906.7|34928|34908|34930.6|34910.6|34925.3|34905.3|30
1649947840000|2022-04-14 14:50:40|34927.8|34907.8|34936.2|34916.2|34936.8|34916.8|34927.8|34907.8|30
1649947850000|2022-04-14 14:50:50|34937.4|34917.4|34937.7|34917.7|34941.4|34921.4|34935.6|34915.6|36
1649947860000|2022-04-14 14:51:00|34940.8|34920.8|34944.2|34924.2|34946.6|34926.6|34940.8|34920.8|36
1649947870000|2022-04-14 14:51:10|34944.5|34924.5|34948.3|34928.3|34951.7|34931.7|34944|34924|34
1649947880000|2022-04-14 14:51:20|34948|34928|34949.8|34929.8|34949.8|34929.8|34946.5|34926.5|32
1649947890000|2022-04-14 14:51:30|34949.6|34929.6|34947.8|34927.8|34953.3|34933.3|34947.8|34927.8|34
1649947900000|2022-04-14 14:51:40|34948.6|34928.6|34940.1|34920.1|34948.6|34928.6|34934.9|34914.9|34
1649947910000|2022-04-14 14:51:50|34939|34919|34943.6|34923.6|34944.1|34924.1|34939|34919|36
1649947920000|2022-04-14 14:52:00|34943.1|34923.1|34939.4|34919.4|34947.6|34927.6|34939.4|34919.4|35
1649947930000|2022-04-14 14:52:10|34939.7|34919.7|34944|34924|34947.1|34927.1|34939.5|34919.5|32
1649947940000|2022-04-14 14:52:20|34944.3|34924.3|34946.6|34926.6|34952.4|34932.4|34943.6|34923.6|32
1649947950000|2022-04-14 14:52:30|34946.2|34926.2|34943.9|34923.9|34946.4|34926.4|34942.9|34922.9|32
1649947960000|2022-04-14 14:52:40|34943.5|34923.5|34947|34927|34947|34927|34942.3|34922.3|34
1649947970000|2022-04-14 14:52:50|34947.4|34927.4|34958.4|34938.4|34958.4|34938.4|34946|34926|37
1649947980000|2022-04-14 14:53:00|34958.1|34938.1|34958.7|34938.7|34962.4|34942.4|34954.5|34934.5|35
1649947990000|2022-04-14 14:53:10|34958.8|34938.8|34958|34938|34959|34939|34955.7|34935.7|31
1649948000000|2022-04-14 14:53:20|34958.6|34938.6|34960|34940|34960|34940|34952.3|34932.3|38
1649948010000|2022-04-14 14:53:30|34959.8|34939.8|34955.6|34935.6|34964.6|34944.6|34954.6|34934.6|34
1649948020000|2022-04-14 14:53:40|34956.7|34936.7|34957.9|34937.9|34957.9|34937.9|34954.6|34934.6|29
1649948030000|2022-04-14 14:53:50|34959.1|34939.1|34947.1|34927.1|34959.1|34939.1|34946.9|34926.9|39
1649948040000|2022-04-14 14:54:00|34947|34927|34947.5|34927.5|34949.7|34929.7|34943.3|34923.3|30
1649948050000|2022-04-14 14:54:10|34948|34928|34951.2|34931.2|34953.7|34933.7|34945.4|34925.4|34
1649948060000|2022-04-14 14:54:20|34951.5|34931.5|34952.7|34932.7|34952.7|34932.7|34947.3|34927.3|35
1649948070000|2022-04-14 14:54:30|34953.2|34933.2|34956.8|34936.8|34959.2|34939.2|34953.2|34933.2|36
1649948080000|2022-04-14 14:54:40|34955.2|34935.2|34951.8|34931.8|34955.8|34935.8|34950|34930|37
1649948090000|2022-04-14 14:54:50|34951.6|34931.6|34947.3|34927.3|34952|34932|34947.3|34927.3|26
1649948100000|2022-04-14 14:55:00|34948.3|34928.3|34956.2|34936.2|34956.9|34936.9|34947.3|34927.3|33
1649948110000|2022-04-14 14:55:10|34958.4|34938.4|34962.8|34942.8|34963.4|34943.4|34953.7|34933.7|38
1649948120000|2022-04-14 14:55:20|34961.3|34941.3|34961.1|34941.1|34963.9|34943.9|34957.3|34937.3|38
1649948130000|2022-04-14 14:55:30|34958.9|34938.9|34967.1|34947.1|34967.1|34947.1|34958.9|34938.9|37
1649948140000|2022-04-14 14:55:40|34965.8|34945.8|34970.3|34950.3|34970.7|34950.7|34965.7|34945.7|37
1649948150000|2022-04-14 14:55:50|34971.3|34951.3|34971|34951|34973.2|34953.2|34964.4|34944.4|38
1649948160000|2022-04-14 14:56:00|34973.1|34953.1|34967|34947|34974.1|34954.1|34967|34947|38
1649948170000|2022-04-14 14:56:10|34967.4|34947.4|34962.2|34942.2|34969.3|34949.3|34961.8|34941.8|37
1649948180000|2022-04-14 14:56:20|34963.3|34943.3|34967.5|34947.5|34968|34948|34959|34939|34
1649948190000|2022-04-14 14:56:30|34968.3|34948.3|34967.5|34947.5|34969.1|34949.1|34964.9|34944.9|38
1649948200000|2022-04-14 14:56:40|34966.8|34946.8|34963|34943|34968.9|34948.9|34962.7|34942.7|40
1649948210000|2022-04-14 14:56:50|34962.3|34942.3|34964|34944|34966.1|34946.1|34959.2|34939.2|38
1649948220000|2022-04-14 14:57:00|34964.8|34944.8|34964.1|34944.1|34964.8|34944.8|34961.3|34941.3|35
1649948230000|2022-04-14 14:57:10|34964|34944|34964.7|34944.7|34965.2|34945.2|34959.1|34939.1|34
1649948240000|2022-04-14 14:57:20|34964.4|34944.4|34964.1|34944.1|34965.4|34945.4|34957.1|34937.1|38
1649948250000|2022-04-14 14:57:30|34963.8|34943.8|34960.5|34940.5|34965.4|34945.4|34960.5|34940.5|36
1649948260000|2022-04-14 14:57:40|34961.7|34941.7|34954.2|34934.2|34961.7|34941.7|34952|34932|40
1649948270000|2022-04-14 14:57:50|34954.8|34934.8|34946.3|34926.3|34955.7|34935.7|34945.9|34925.9|35
1649948280000|2022-04-14 14:58:00|34946.9|34926.9|34938|34918|34949.9|34929.9|34938|34918|38
1649948290000|2022-04-14 14:58:10|34938.9|34918.9|34937|34917|34940.9|34920.9|34937|34917|38
1649948300000|2022-04-14 14:58:20|34937.6|34917.6|34937.6|34917.6|34944.7|34924.7|34936.9|34916.9|38
1649948310000|2022-04-14 14:58:30|34938.7|34918.7|34942.4|34922.4|34946.9|34926.9|34937.3|34917.3|37
1649948320000|2022-04-14 14:58:40|34943.8|34923.8|34938.6|34918.6|34949.7|34929.7|34937.1|34917.1|39
1649948330000|2022-04-14 14:58:50|34937.3|34917.3|34936.7|34916.7|34938.1|34918.1|34931.7|34911.7|36
1649948340000|2022-04-14 14:59:00|34933.8|34913.8|34918.6|34898.6|34933.9|34913.9|34918.2|34898.2|36
1649948350000|2022-04-14 14:59:10|34917.9|34897.9|34922.7|34902.7|34922.7|34902.7|34916.6|34896.6|38
1649948360000|2022-04-14 14:59:20|34923|34903|34933|34913|34934|34914|34920.7|34900.7|34
1649948370000|2022-04-14 14:59:30|34933.2|34913.2|34928|34908|34933.3|34913.3|34925.7|34905.7|35
1649948380000|2022-04-14 14:59:40|34927.3|34907.3|34923.1|34903.1|34928|34908|34922.3|34902.3|33
1649948390000|2022-04-14 14:59:50|34923|34903|34921.7|34901.7|34923.7|34903.7|34919.9|34899.9|31
1649948400000|2022-04-14 15:00:00|34923.8|34903.8|34922.3|34902.3|34923.8|34903.8|34919.1|34899.1|33
1649948410000|2022-04-14 15:00:10|34922.2|34902.2|34927.5|34907.5|34933|34913|34920.1|34900.1|38
1649948420000|2022-04-14 15:00:20|34925|34905|34927.5|34907.5|34928.8|34908.8|34925|34905|36
1649948430000|2022-04-14 15:00:30|34926.8|34906.8|34929.2|34909.2|34932|34912|34925.3|34905.3|33
1649948440000|2022-04-14 15:00:40|34930.8|34910.8|34929.8|34909.8|34930.8|34910.8|34928.2|34908.2|33
1649948450000|2022-04-14 15:00:50|34929.9|34909.9|34928.8|34908.8|34932|34912|34927|34907|32
1649948460000|2022-04-14 15:01:00|34928.5|34908.5|34931.5|34911.5|34931.6|34911.6|34927.7|34907.7|29
1649948470000|2022-04-14 15:01:10|34931.1|34911.1|34931.9|34911.9|34931.9|34911.9|34928.3|34908.3|25
1649948480000|2022-04-14 15:01:20|34931.7|34911.7|34929.3|34909.3|34933|34913|34927.1|34907.1|33
1649948490000|2022-04-14 15:01:30|34931.2|34911.2|34932.7|34912.7|34933.9|34913.9|34931.1|34911.1|30
1649948500000|2022-04-14 15:01:40|34932.2|34912.2|34931.3|34911.3|34934.1|34914.1|34930.1|34910.1|34
1649948510000|2022-04-14 15:01:50|34932.3|34912.3|34925.5|34905.5|34932.4|34912.4|34914.1|34894.1|40
1649948520000|2022-04-14 15:02:00|34927.8|34907.8|34927.9|34907.9|34930.3|34910.3|34925.5|34905.5|31
1649948530000|2022-04-14 15:02:10|34925.9|34905.9|34921.4|34901.4|34926.8|34906.8|34920.6|34900.6|30
1649948540000|2022-04-14 15:02:20|34922.2|34902.2|34925.6|34905.6|34933.8|34913.8|34920.7|34900.7|32
1649948550000|2022-04-14 15:02:30|34925.7|34905.7|34922.4|34902.4|34927.9|34907.9|34919.5|34899.5|36
1649948560000|2022-04-14 15:02:40|34923.6|34903.6|34914.1|34894.1|34927.3|34907.3|34910.7|34890.7|35
1649948570000|2022-04-14 15:02:50|34915.2|34895.2|34907.6|34887.6|34916.1|34896.1|34905.7|34885.7|33
1649948580000|2022-04-14 15:03:00|34906.5|34886.5|34908|34888|34924.2|34896.9|34904.6|34874.2|34
1649948590000|2022-04-14 15:03:10|34907.5|34887.5|34903.2|34883.2|34909.5|34889.5|34900.8|34880.8|29
1649948600000|2022-04-14 15:03:20|34902.3|34882.3|34901.7|34881.7|34904.4|34884.4|34897.9|34877.9|32
1649948610000|2022-04-14 15:03:30|34901.2|34881.2|34894.3|34874.3|34903.7|34883.7|34891.9|34871.9|35
1649948620000|2022-04-14 15:03:40|34894.4|34874.4|34895.6|34875.6|34898|34878|34894.4|34874.4|28
1649948630000|2022-04-14 15:03:50|34895.8|34875.8|34898.2|34878.2|34898.4|34878.4|34894|34874|28
1649948640000|2022-04-14 15:04:00|34899.2|34879.2|34893.7|34873.7|34899.2|34879.2|34888.5|34868.5|27
1649948650000|2022-04-14 15:04:10|34892.7|34872.7|34892.8|34872.8|34894.7|34874.7|34891.9|34871.9|24
1649948660000|2022-04-14 15:04:20|34892.9|34872.9|34897.4|34877.4|34899.4|34879.4|34892.5|34872.5|29
1649948670000|2022-04-14 15:04:30|34898.2|34878.2|34894.8|34874.8|34899.3|34879.3|34894.7|34874.7|30
1649948680000|2022-04-14 15:04:40|34894.9|34874.9|34894|34874|34896.7|34876.7|34892.2|34872.2|30
1649948690000|2022-04-14 15:04:50|34894.3|34874.3|34896.4|34876.4|34896.4|34876.4|34893.8|34873.8|22
1649948700000|2022-04-14 15:05:00|34895.9|34875.9|34899.4|34879.4|34899.9|34879.9|34895.2|34875.2|21
1649948710000|2022-04-14 15:05:10|34900.4|34880.4|34897.9|34877.9|34900.4|34880.4|34895.1|34875.1|20
1649948720000|2022-04-14 15:05:20|34898|34878|34893.5|34873.5|34898|34878|34891.9|34871.9|26
1649948730000|2022-04-14 15:05:30|34895|34875|34901.2|34881.2|34903.5|34883.5|34894.7|34874.7|25
1649948740000|2022-04-14 15:05:40|34897.4|34877.4|34898.7|34878.7|34901.2|34881.2|34896.6|34876.6|32
1649948750000|2022-04-14 15:05:50|34899.9|34879.9|34901.5|34881.5|34903.1|34883.1|34898.6|34878.6|31
1649948760000|2022-04-14 15:06:00|34900.8|34880.8|34902.9|34882.9|34907.4|34887.4|34899|34879|33
1649948770000|2022-04-14 15:06:10|34901.6|34881.6|34900.4|34880.4|34901.8|34881.8|34897.7|34877.7|28
1649948780000|2022-04-14 15:06:20|34900.7|34880.7|34902|34882|34902|34882|34897.7|34877.7|27
1649948790000|2022-04-14 15:06:30|34901.7|34881.7|34899|34879|34901.8|34881.8|34898|34878|16
1649948800000|2022-04-14 15:06:40|34898.9|34878.9|34900.7|34880.7|34901|34881|34898.9|34878.9|12
1649948810000|2022-04-14 15:06:50|34899.6|34879.6|34897.6|34877.6|34900.5|34880.5|34895.5|34875.5|21
1649948820000|2022-04-14 15:07:00|34896.8|34876.8|34897.6|34877.6|34901.2|34881.2|34896.8|34876.8|25
1649948830000|2022-04-14 15:07:10|34897.3|34877.3|34891.3|34871.3|34897.9|34877.9|34891.3|34871.3|25
1649948840000|2022-04-14 15:07:20|34891.2|34871.2|34893.7|34873.7|34895.4|34875.4|34890.9|34870.9|24
1649948850000|2022-04-14 15:07:30|34893|34873|34892.9|34872.9|34893.1|34873.1|34887.4|34867.4|22
1649948860000|2022-04-14 15:07:40|34893.1|34873.1|34894.4|34874.4|34895.3|34875.3|34891.9|34871.9|24
1649948870000|2022-04-14 15:07:50|34894.6|34874.6|34896.1|34876.1|34899.5|34879.5|34894|34874|25
1649948880000|2022-04-14 15:08:00|34896.4|34876.4|34894|34874|34898.8|34878.8|34893.6|34873.6|26
1649948890000|2022-04-14 15:08:10|34894.1|34874.1|34901.6|34881.6|34904.5|34884.5|34890.6|34870.6|32
1649948900000|2022-04-14 15:08:20|34901.4|34881.4|34901.8|34881.8|34902.9|34882.9|34899.5|34879.5|22
1649948910000|2022-04-14 15:08:30|34900.4|34880.4|34896|34876|34905.6|34885.6|34895|34875|32
1649948920000|2022-04-14 15:08:40|34896.2|34876.2|34879.7|34859.7|34896.8|34876.8|34873.9|34853.9|22
1649948930000|2022-04-14 15:08:50|34880.8|34860.8|34852.3|34832.3|34885.3|34865.3|34845.6|34825.6|38
1649948940000|2022-04-14 15:09:00|34852.7|34832.7|34864.7|34844.7|34865.9|34845.9|34844.7|34824.7|37
1649948950000|2022-04-14 15:09:10|34865.2|34845.2|34856.7|34836.7|34880.2|34848.1|34842.2|34822.2|38
1649948960000|2022-04-14 15:09:20|34857.3|34837.3|34832.2|34812.2|34872.9|34837.6|34828.8|34805.5|40
1649948970000|2022-04-14 15:09:30|34829|34809|34820.3|34800.3|34840.5|34811.1|34820|34790.5|39
1649948980000|2022-04-14 15:09:40|34820.2|34800.2|34809.4|34789.4|34820.2|34800.2|34808.2|34788.2|39
1649948990000|2022-04-14 15:09:50|34811.2|34791.2|34811.6|34791.6|34817.5|34797.5|34805|34785|38
1649949000000|2022-04-14 15:10:00|34811|34791|34828.3|34808.3|34842.9|34808.3|34807.4|34781.8|40
1649949010000|2022-04-14 15:10:10|34826.9|34806.9|34808.8|34788.8|34827.2|34807.2|34804.2|34784.2|39
1649949020000|2022-04-14 15:10:20|34808.5|34788.5|34813.4|34793.4|34821.1|34793.4|34799.9|34771.1|36
1649949030000|2022-04-14 15:10:30|34813.5|34793.5|34816|34796|34821.4|34801.4|34813.3|34793.3|38
1649949040000|2022-04-14 15:10:40|34816.5|34796.5|34801.3|34781.3|34818.1|34798.1|34801.3|34781.3|40
1649949050000|2022-04-14 15:10:50|34800.6|34780.6|34796|34776|34802.6|34782.6|34796|34776|36
1649949060000|2022-04-14 15:11:00|34795.4|34775.4|34794.6|34774.6|34813.8|34782.5|34793.3|34763.8|36
1649949070000|2022-04-14 15:11:10|34794.1|34774.1|34790.8|34770.8|34795.7|34775.7|34789.8|34769.8|36
1649949080000|2022-04-14 15:11:20|34791.1|34771.1|34807|34787|34807.5|34787.5|34791.1|34771.1|37
1649949090000|2022-04-14 15:11:30|34807.3|34787.3|34809.4|34789.4|34812|34792|34807.3|34787.3|35
1649949100000|2022-04-14 15:11:40|34809.8|34789.8|34807.8|34787.8|34813.4|34793.4|34807.8|34787.8|33
1649949110000|2022-04-14 15:11:50|34806.4|34786.4|34787|34767|34806.4|34786.4|34785|34765|35
1649949120000|2022-04-14 15:12:00|34786.9|34766.9|34748.3|34728.3|34787.3|34767.3|34748.2|34728.2|39
1649949130000|2022-04-14 15:12:10|34750|34730|34745.6|34725.6|34751.6|34731.6|34742.4|34722.4|38
1649949140000|2022-04-14 15:12:20|34745|34725|34736.9|34716.9|34767|34730.5|34735.5|34693|40
1649949150000|2022-04-14 15:12:30|34736.8|34716.8|34736.9|34686.9|34764.6|34719.4|34729.9|34672.8|40
1649949160000|2022-04-14 15:12:40|34737.8|34687.8|34731.5|34711.5|34752.3|34718.7|34720.5|34678.1|40
1649949170000|2022-04-14 15:12:50|34733.4|34713.4|34731.1|34711.1|34750.4|34717.4|34723.5|34686.6|40
1649949180000|2022-04-14 15:13:00|34733.3|34713.3|34741.9|34721.9|34761|34721.9|34725|34683.1|40
1649949190000|2022-04-14 15:13:10|34755.5|34705.5|34798.3|34703.8|34802.7|34725.8|34732.1|34693.5|39
1649949200000|2022-04-14 15:13:20|34801.4|34700.6|34802|34713.1|34808.4|34714.3|34784.5|34689.9|40
1649949210000|2022-04-14 15:13:30|34794.7|34717|34771.2|34681.3|34809.2|34728.2|34750|34681.3|40
1649949220000|2022-04-14 15:13:40|34758.8|34690.3|34739.6|34719.6|34769.1|34725.6|34734.9|34684.9|38
1649949230000|2022-04-14 15:13:50|34741.7|34721.7|34741.5|34721.5|34770.8|34725.7|34739.7|34699.3|36
1649949240000|2022-04-14 15:14:00|34740.8|34720.8|34746.3|34726.3|34748.6|34728.6|34739.3|34719.3|31
1649949250000|2022-04-14 15:14:10|34745.9|34725.9|34748.8|34728.8|34750.3|34730.3|34745|34725|35
1649949260000|2022-04-14 15:14:20|34746.5|34726.5|34750.1|34730.1|34753.4|34733.4|34744.1|34724.1|35
1649949270000|2022-04-14 15:14:30|34749.4|34729.4|34749.6|34729.6|34752.1|34732.1|34740.4|34720.4|37
1649949280000|2022-04-14 15:14:40|34751.1|34731.1|34744.7|34724.7|34755.5|34735.5|34743.9|34723.9|35
1649949290000|2022-04-14 15:14:50|34745.7|34725.7|34750.2|34730.2|34750.2|34730.2|34744.7|34724.7|32
1649949300000|2022-04-14 15:15:00|34750.4|34730.4|34746.9|34726.9|34771.4|34731.9|34738.4|34718.4|39
1649949310000|2022-04-14 15:15:10|34746.7|34726.7|34749.5|34729.5|34749.6|34729.6|34741.1|34721.1|38
1649949320000|2022-04-14 15:15:20|34749.3|34729.3|34745|34725|34750.6|34730.6|34734.4|34714.4|37
1649949330000|2022-04-14 15:15:30|34744.6|34724.6|34750.9|34663|34750.9|34725.1|34723|34656.6|37
1649949340000|2022-04-14 15:15:40|34750.3|34666.1|34737.7|34653.4|34751.2|34674.9|34724.9|34642.2|39
1649949350000|2022-04-14 15:15:50|34734.9|34650.1|34740.5|34645.8|34742.9|34659.4|34727.7|34638.9|36
1649949360000|2022-04-14 15:16:00|34741.6|34643.5|34729.8|34659.4|34741.6|34665.5|34727.6|34643.5|40
1649949370000|2022-04-14 15:16:10|34729.9|34657.6|34735.9|34653.2|34739.3|34667.5|34729.9|34653.2|37
1649949380000|2022-04-14 15:16:20|34736.3|34652.5|34739.2|34662.7|34742.6|34671.5|34735.9|34652.5|36
1649949390000|2022-04-14 15:16:30|34739.9|34664.2|34731.9|34656.8|34744.9|34672.5|34729.3|34654.1|34
1649949400000|2022-04-14 15:16:40|34731.8|34655.7|34719.1|34699.1|34733.4|34699.1|34715.6|34655.2|31
1649949410000|2022-04-14 15:16:50|34717.8|34697.8|34726.2|34706.2|34726.2|34706.2|34714.5|34694.5|34
1649949420000|2022-04-14 15:17:00|34727.8|34707.8|34726.9|34706.9|34730.7|34710.7|34722.7|34702.7|37
1649949430000|2022-04-14 15:17:10|34727.7|34707.7|34736|34716|34739.7|34719.7|34724.5|34704.5|35
1649949440000|2022-04-14 15:17:20|34738.6|34718.6|34729|34709|34739|34719|34728.1|34708.1|36
1649949450000|2022-04-14 15:17:30|34729.5|34709.5|34738.9|34688.9|34738.9|34716.6|34725.6|34687|39
1649949460000|2022-04-14 15:17:40|34738.8|34688.8|34733.1|34713.1|34740|34714.8|34727.4|34687.6|34
1649949470000|2022-04-14 15:17:50|34732.4|34712.4|34737.1|34717.1|34755.8|34717.1|34730.3|34690.6|33
1649949480000|2022-04-14 15:18:00|34736.4|34716.4|34736.7|34716.7|34760.2|34717.9|34735.4|34693.4|29
1649949490000|2022-04-14 15:18:10|34736.3|34716.3|34733|34713|34737.8|34717.8|34733|34713|33
1649949500000|2022-04-14 15:18:20|34733.3|34713.3|34747.6|34697.6|34748.1|34713.3|34729.9|34696.1|31
1649949510000|2022-04-14 15:18:30|34747.4|34697.4|34733.8|34713.8|34747.5|34715.9|34733.6|34697|30
1649949520000|2022-04-14 15:18:40|34735.9|34715.9|34733.5|34713.5|34738.4|34718.4|34731.5|34711.5|38
1649949530000|2022-04-14 15:18:50|34734|34714|34728.8|34708.8|34735.6|34715.6|34723|34703|37
1649949540000|2022-04-14 15:19:00|34728.1|34708.1|34737.3|34717.3|34738.3|34718.3|34728.1|34708.1|36
1649949550000|2022-04-14 15:19:10|34737.5|34717.5|34735.8|34715.8|34737.5|34717.5|34734.2|34714.2|27
1649949560000|2022-04-14 15:19:20|34735.5|34715.5|34732.8|34712.8|34735.5|34715.5|34732.8|34712.8|32
1649949570000|2022-04-14 15:19:30|34732.6|34712.6|34729.9|34709.9|34732.8|34712.8|34727.6|34707.6|30
1649949580000|2022-04-14 15:19:40|34730.8|34710.8|34732.5|34712.5|34736.5|34716.5|34730.8|34710.8|33
1649949590000|2022-04-14 15:19:50|34732.3|34712.3|34734.1|34714.1|34735.3|34715.3|34730.9|34710.9|26
1649949600000|2022-04-14 15:20:00|34731.9|34711.9|34722.2|34702.2|34733.4|34713.4|34718.8|34698.8|34
1649949610000|2022-04-14 15:20:10|34722.1|34702.1|34728.1|34708.1|34731.4|34711.4|34722.1|34702.1|35
1649949620000|2022-04-14 15:20:20|34727.7|34707.7|34723.5|34703.5|34735.6|34715.6|34702.3|34682.3|36
1649949630000|2022-04-14 15:20:30|34722.6|34702.6|34727.3|34707.3|34727.3|34707.3|34719|34699|31
1649949640000|2022-04-14 15:20:40|34727.5|34707.5|34730.8|34710.8|34740.9|34714.8|34725.8|34689.7|34
1649949650000|2022-04-14 15:20:50|34733.5|34713.5|34736.3|34716.3|34741.2|34721.2|34732|34712|37
1649949660000|2022-04-14 15:21:00|34738.3|34718.3|34740.7|34720.7|34765.8|34725.2|34738.2|34690.7|37
1649949670000|2022-04-14 15:21:10|34742.4|34722.4|34740.1|34720.1|34742.5|34722.5|34740.1|34720.1|26
1649949680000|2022-04-14 15:21:20|34739.7|34719.7|34736.4|34716.4|34756.3|34719.9|34734.3|34686.2|38
1649949690000|2022-04-14 15:21:30|34735.7|34715.7|34765.5|34694.8|34765.7|34729.4|34735.4|34693|39
1649949700000|2022-04-14 15:21:40|34765.6|34696.2|34762.4|34712.4|34767|34731.6|34745.2|34696.2|35
1649949710000|2022-04-14 15:21:50|34764.9|34697.2|34753.5|34733.5|34771.3|34736.2|34748.7|34697.2|39
1649949720000|2022-04-14 15:22:00|34754|34734|34753.7|34733.7|34756|34736|34750.6|34730.6|34
1649949730000|2022-04-14 15:22:10|34754.4|34734.4|34773.3|34723.3|34773.3|34738.6|34753.7|34723.3|37
1649949740000|2022-04-14 15:22:20|34776.3|34713.8|34776|34726|34780.4|34745.7|34760.5|34711.2|35
1649949750000|2022-04-14 15:22:30|34773.4|34723.4|34776.6|34710.9|34784.9|34741.5|34755.3|34704.4|39
1649949760000|2022-04-14 15:22:40|34772.7|34722.7|34748.7|34728.7|34782.4|34735.3|34748.7|34710.3|38
1649949770000|2022-04-14 15:22:50|34747.9|34727.9|34751.6|34731.6|34755|34735|34747.4|34727.4|35
1649949780000|2022-04-14 15:23:00|34751.3|34731.3|34786.3|34711.2|34794.4|34754.4|34750.5|34707.5|35
1649949790000|2022-04-14 15:23:10|34785.3|34711.8|34762|34712|34788|34735.8|34749.4|34699.7|38
1649949800000|2022-04-14 15:23:20|34764.2|34714.2|34768.5|34718.5|34772.3|34722.3|34762.1|34712.1|37
1649949810000|2022-04-14 15:23:30|34767.9|34717.9|34772.9|34722.9|34773|34723|34767.3|34717.3|30
1649949820000|2022-04-14 15:23:40|34771.5|34721.5|34748.7|34728.7|34771.5|34731|34746.1|34710.2|35
1649949830000|2022-04-14 15:23:50|34748.2|34728.2|34754|34734|34754|34734|34747.4|34727.4|32
1649949840000|2022-04-14 15:24:00|34753.8|34733.8|34749.5|34729.5|34765|34739|34746.5|34715|36
1649949850000|2022-04-14 15:24:10|34751|34731|34748.6|34728.6|34751.9|34731.9|34747.1|34727.1|35
1649949860000|2022-04-14 15:24:20|34748.8|34728.8|34741.9|34721.9|34748.8|34728.8|34741.5|34721.5|39
1649949870000|2022-04-14 15:24:30|34741.8|34721.8|34738.7|34718.7|34742.5|34722.5|34738.1|34718.1|33
1649949880000|2022-04-14 15:24:40|34738.8|34718.8|34744.4|34694.4|34746.2|34720.9|34730.6|34683.3|35
1649949890000|2022-04-14 15:24:50|34744.8|34694.8|34733.8|34713.8|34746.3|34718.6|34733.6|34694.8|36
1649949900000|2022-04-14 15:25:00|34735.3|34715.3|34734.3|34714.3|34752.6|34720.5|34730.3|34690.2|36
1649949910000|2022-04-14 15:25:10|34738.8|34718.8|34742.3|34722.3|34743|34723|34731.3|34711.3|37
1649949920000|2022-04-14 15:25:20|34740.3|34720.3|34749.3|34729.3|34750.6|34730.6|34740.3|34720.3|33
1649949930000|2022-04-14 15:25:30|34747.4|34727.4|34739.3|34719.3|34747.7|34727.7|34732.7|34712.7|33
1649949940000|2022-04-14 15:25:40|34739.4|34719.4|34733.7|34713.7|34740.4|34720.4|34733.1|34713.1|36
1649949950000|2022-04-14 15:25:50|34733.5|34713.5|34735.3|34715.3|34737.7|34717.7|34733.4|34713.4|36
1649949960000|2022-04-14 15:26:00|34738.9|34718.9|34756.1|34736.1|34771.9|34741.5|34738.9|34718.5|38
1649949970000|2022-04-14 15:26:10|34756.3|34736.3|34762.4|34742.4|34772.7|34743.4|34755|34722.7|29
1649949980000|2022-04-14 15:26:20|34762.2|34742.2|34757.8|34737.8|34772.3|34742.9|34752.3|34709.4|30
1649949990000|2022-04-14 15:26:30|34756.3|34736.3|34761.5|34741.5|34765|34745|34756.3|34736.3|30
1649950000000|2022-04-14 15:26:40|34761.2|34741.2|34759.3|34739.3|34762.2|34742.2|34759.3|34739.3|28
1649950010000|2022-04-14 15:26:50|34759.4|34739.4|34758|34738|34761.2|34741.2|34758|34738|27
1649950020000|2022-04-14 15:27:00|34758.9|34738.9|34785.7|34720.9|34790.2|34747.2|34757.9|34715.2|33
1649950030000|2022-04-14 15:27:10|34788.7|34722.9|34787|34737|34801.7|34737.8|34781.1|34719.2|36
1649950040000|2022-04-14 15:27:20|34793.5|34729|34796.5|34729.5|34798.6|34733.1|34793.5|34723.7|38
1649950050000|2022-04-14 15:27:30|34798.5|34734|34796|34722.7|34803.1|34743.5|34784.7|34717.6|39
1649950060000|2022-04-14 15:27:40|34796.5|34724.1|34795.7|34724.1|34797.7|34728.3|34791.9|34719.3|27
1649950070000|2022-04-14 15:27:50|34794.4|34724.5|34797.5|34722|34801.9|34743.9|34789.9|34717.8|37
1649950080000|2022-04-14 15:28:00|34796.1|34722.9|34779.9|34713|34799.7|34738.2|34779.9|34710.5|40
1649950090000|2022-04-14 15:28:10|34780.9|34710.7|34805.3|34730.5|34805.3|34730.5|34780.9|34703.9|39
1649950100000|2022-04-14 15:28:20|34803.4|34721.8|34801.7|34730.2|34810.9|34745.3|34795.3|34721.8|39
1649950110000|2022-04-14 15:28:30|34799.9|34728.2|34792.2|34725.5|34802|34758.3|34775.4|34716.7|37
1649950120000|2022-04-14 15:28:40|34793.3|34726.3|34795.7|34745.7|34814.7|34749|34787.1|34724.9|35
1649950130000|2022-04-14 15:28:50|34798.5|34748.5|34810.3|34741.8|34811.9|34748.5|34798.4|34731.6|33
1649950140000|2022-04-14 15:29:00|34810.7|34742.5|34826.8|34743.5|34829|34750.1|34808.8|34732|35
1649950150000|2022-04-14 15:29:10|34822.2|34747|34825.4|34751.9|34826.3|34751.9|34819.8|34735.4|34
1649950160000|2022-04-14 15:29:20|34826.8|34742.1|34833.8|34751.1|34845.8|34755.7|34823.1|34739.4|36
1649950170000|2022-04-14 15:29:30|34834.6|34750.9|34820.4|34733.4|34835.1|34750.9|34817.9|34733.4|38
1649950180000|2022-04-14 15:29:40|34819.1|34733|34817.3|34728.9|34820.6|34736.5|34810|34722.4|39
1649950190000|2022-04-14 15:29:50|34819.2|34739|34824.4|34749.2|34829.5|34752|34816.3|34726.1|37
1649950200000|2022-04-14 15:30:00|34823.1|34746.7|34820.6|34730.2|34832.8|34752.3|34818.1|34729.1|38
1649950210000|2022-04-14 15:30:10|34823.4|34727.2|34816.6|34735.9|34824.3|34739.9|34815.7|34727.2|36
1649950220000|2022-04-14 15:30:20|34817.9|34736.4|34815|34720.9|34817.9|34736.9|34809.6|34718|38
1649950230000|2022-04-14 15:30:30|34812.6|34722.4|34816.4|34737.9|34816.4|34738.1|34811.2|34719.8|31
1649950240000|2022-04-14 15:30:40|34816.2|34737.3|34823.4|34731.8|34830.1|34743.9|34815.7|34731.6|36
1649950250000|2022-04-14 15:30:50|34822.8|34730.4|34824.5|34749.2|34824.5|34749.2|34815.6|34729.6|33
1649950260000|2022-04-14 15:31:00|34825.1|34738.3|34826.1|34747.2|34829.6|34750.1|34820.6|34736.2|35
1649950270000|2022-04-14 15:31:10|34825.9|34745.2|34835.5|34749.7|34837.5|34757.2|34825.6|34742|40
1649950280000|2022-04-14 15:31:20|34834|34748.8|34833.2|34752.4|34836.1|34755.7|34828.7|34748|36
1649950290000|2022-04-14 15:31:30|34832.6|34751.8|34831.8|34751.4|34833.5|34753.5|34826.9|34742.7|36
1649950300000|2022-04-14 15:31:40|34831.5|34749.4|34831|34743|34833.7|34752|34830|34742.8|29
1649950310000|2022-04-14 15:31:50|34831.9|34742.4|34833|34747.6|34837|34753.5|34830.9|34742.4|33
1649950320000|2022-04-14 15:32:00|34832.5|34747.2|34833.3|34751|34833.8|34751.3|34831.4|34747|31
1649950330000|2022-04-14 15:32:10|34827.7|34746.9|34834.4|34746.9|34835|34754.7|34826.9|34739|36
1649950340000|2022-04-14 15:32:20|34833|34747.9|34833.3|34743.5|34838.1|34747.9|34832.8|34742.5|28
1649950350000|2022-04-14 15:32:30|34834.1|34744.2|34836.9|34753.2|34837.9|34756.1|34834.1|34744|32
1649950360000|2022-04-14 15:32:40|34836.6|34752.9|34837|34750.1|34837.3|34753.3|34832.6|34750|28
1649950370000|2022-04-14 15:32:50|34831.2|34760.6|34838.1|34756.8|34840.9|34760.6|34831.2|34748.9|33
1649950380000|2022-04-14 15:33:00|34838|34760.1|34834.2|34755|34839|34760.4|34832.6|34752.6|32
1649950390000|2022-04-14 15:33:10|34834.6|34755.9|34836.5|34753.7|34837.3|34755.9|34833.8|34752.4|23
1649950400000|2022-04-14 15:33:20|34837.2|34752.2|34833.2|34757.5|34837.8|34764.1|34832.2|34751.1|22
1649950410000|2022-04-14 15:33:30|34836.3|34753.8|34834.5|34744.3|34838.2|34756.6|34830.6|34740.4|24
1649950420000|2022-04-14 15:33:40|34835.4|34743.6|34837.6|34752.8|34837.6|34756|34833.7|34741.6|28
1649950430000|2022-04-14 15:33:50|34836.1|34752.4|34833.9|34750.4|34837.6|34752.9|34832.6|34749.3|31
1649950440000|2022-04-14 15:34:00|34832.6|34750.2|34833.3|34744.2|34835.3|34750.3|34831.1|34743.6|28
1649950450000|2022-04-14 15:34:10|34833.2|34744.6|34832.5|34750.7|34836|34754.5|34832.2|34744.3|26
1649950460000|2022-04-14 15:34:20|34831.3|34751.5|34829.8|34748|34831.3|34753.6|34827.8|34747.7|31
1649950470000|2022-04-14 15:34:30|34828.8|34747.6|34829.6|34750.2|34830.8|34757.2|34826.5|34746.9|29
1649950480000|2022-04-14 15:34:40|34831|34750.6|34834.8|34752.6|34837.4|34761.8|34828.8|34750.6|32
1649950490000|2022-04-14 15:34:50|34834.9|34748.7|34837|34755|34839.7|34760.2|34833.7|34747.3|29
1649950500000|2022-04-14 15:35:00|34836.9|34755.7|34845.4|34760.2|34847.6|34768.1|34836.9|34754.9|37
1649950510000|2022-04-14 15:35:10|34844|34760.6|34840.6|34755.9|34844.5|34761.9|34837.4|34751.2|37
1649950520000|2022-04-14 15:35:20|34840.7|34755.8|34837.3|34752|34840.7|34757.6|34835|34750.7|35
1649950530000|2022-04-14 15:35:30|34838|34752.2|34834.3|34755.5|34838|34755.7|34831.7|34750.4|31
1649950540000|2022-04-14 15:35:40|34835.4|34754.4|34834.6|34749.3|34835.7|34755.3|34830.3|34747|31
1649950550000|2022-04-14 15:35:50|34834.9|34749.4|34830.4|34742.9|34835.4|34752.4|34827.8|34742.9|30
1649950560000|2022-04-14 15:36:00|34830.3|34742.2|34832|34747|34833.7|34753.9|34827.9|34742.2|29
1649950570000|2022-04-14 15:36:10|34832.1|34747.1|34836.2|34747.5|34839.9|34757.2|34829.9|34745.2|29
1649950580000|2022-04-14 15:36:20|34837.2|34746.8|34835.9|34749.2|34837.2|34749.4|34831.7|34744.4|34
1649950590000|2022-04-14 15:36:30|34835.6|34749.5|34835.1|34750.9|34837.4|34750.9|34834.9|34748.6|30
1649950600000|2022-04-14 15:36:40|34835.5|34750.8|34837.1|34752.8|34837.5|34756.9|34835.4|34749|30
1649950610000|2022-04-14 15:36:50|34835.4|34754.7|34836.6|34753.6|34838.5|34760.5|34834.1|34753.6|29
1649950620000|2022-04-14 15:37:00|34835.1|34753.4|34835.3|34751.5|34837.6|34754.5|34833.9|34750.5|29
1649950630000|2022-04-14 15:37:10|34835.6|34750.6|34834.7|34751|34837.4|34760|34830.2|34750.6|32
1649950640000|2022-04-14 15:37:20|34833.6|34752.1|34843|34753.7|34843|34757.7|34831.5|34747|37
1649950650000|2022-04-14 15:37:30|34837.9|34761.4|34839|34752.2|34839.6|34761.4|34830.4|34750.5|28
1649950660000|2022-04-14 15:37:40|34838.9|34752.5|34837.2|34757.5|34838.9|34759.5|34834|34752.1|21
1649950670000|2022-04-14 15:37:50|34838.1|34756.7|34848.8|34757.1|34848.8|34766.2|34836.8|34752.6|28
1649950680000|2022-04-14 15:38:00|34847.5|34762|34848.6|34761.8|34849.6|34766.1|34845.3|34759.4|35
1649950690000|2022-04-14 15:38:10|34850.5|34760.2|34849.8|34768.1|34852.4|34770.6|34847.4|34760.2|32
1649950700000|2022-04-14 15:38:20|34850.6|34766.4|34849.3|34767.4|34851.1|34767.4|34849.1|34763.4|27
1649950710000|2022-04-14 15:38:30|34853.7|34767.7|34850.8|34763|34855.5|34770.5|34847.1|34759.6|35
1649950720000|2022-04-14 15:38:40|34851.2|34762|34847.6|34760.1|34851.8|34763.7|34846.5|34758.6|35
1649950730000|2022-04-14 15:38:50|34848.8|34758.4|34849.2|34758.6|34850|34759.8|34847.8|34757.5|31
1649950740000|2022-04-14 15:39:00|34848.6|34758.5|34845|34759.5|34849.5|34763.1|34843.2|34757.9|31
1649950750000|2022-04-14 15:39:10|34845.3|34759.9|34839.9|34751.6|34845.5|34759.9|34836.5|34750.8|37
1649950760000|2022-04-14 15:39:20|34839.3|34753.8|34841.5|34753.9|34842.8|34757.6|34839.3|34749.9|33
1649950770000|2022-04-14 15:39:30|34841|34753.3|34844.1|34754.9|34846.1|34761.7|34840.1|34753.3|35
1649950780000|2022-04-14 15:39:40|34843.2|34755.5|34809.2|34729.3|34850.3|34767.5|34809.2|34722.8|36
1649950790000|2022-04-14 15:39:50|34809.7|34732.6|34817.8|34746.3|34822.4|34772.7|34791.7|34732.6|34
1649950800000|2022-04-14 15:40:00|34816.2|34749|34818.9|34752.3|34825.8|34775.7|34795.5|34736.6|34
1649950810000|2022-04-14 15:40:10|34813.1|34763.1|34798.8|34778.8|34821.7|34779.7|34798.8|34749|29
1649950820000|2022-04-14 15:40:20|34799.2|34779.2|34799.9|34779.9|34800.2|34780.2|34797.3|34777.3|32
1649950830000|2022-04-14 15:40:30|34799.4|34779.4|34799.3|34779.3|34801.1|34781.1|34799.1|34779.1|23
1649950840000|2022-04-14 15:40:40|34799.2|34779.2|34796.9|34776.9|34800.6|34780.6|34796|34776|30
1649950850000|2022-04-14 15:40:50|34797.5|34777.5|34807.4|34787.4|34807.4|34787.4|34796.9|34776.9|34
1649950860000|2022-04-14 15:41:00|34806.7|34786.7|34797.8|34777.8|34806.7|34786.7|34797.8|34777.8|34
1649950870000|2022-04-14 15:41:10|34800.8|34780.8|34804.6|34784.6|34806.4|34786.4|34799.8|34779.8|33
1649950880000|2022-04-14 15:41:20|34803.7|34783.7|34807.1|34787.1|34810.9|34790.9|34802.5|34782.5|35
1649950890000|2022-04-14 15:41:30|34807.5|34787.5|34800.8|34780.8|34810.7|34790.7|34798.5|34778.5|36
1649950900000|2022-04-14 15:41:40|34801|34781|34809.5|34789.5|34810.2|34790.2|34801|34781|30
1649950910000|2022-04-14 15:41:50|34807.9|34787.9|34808.6|34788.6|34808.8|34788.8|34804.5|34784.5|33
1649950920000|2022-04-14 15:42:00|34808.4|34788.4|34806.6|34786.6|34816.9|34796.9|34805.7|34785.7|39
1649950930000|2022-04-14 15:42:10|34806.2|34786.2|34810.3|34790.3|34812.3|34792.3|34805.4|34785.4|34
1649950940000|2022-04-14 15:42:20|34810.2|34790.2|34804.2|34784.2|34810.2|34790.2|34800.4|34780.4|34
1649950950000|2022-04-14 15:42:30|34802.2|34782.2|34803.7|34783.7|34805.8|34785.8|34798.6|34778.6|30
1649950960000|2022-04-14 15:42:40|34803.5|34783.5|34807.4|34787.4|34807.4|34787.4|34802.8|34782.8|28
1649950970000|2022-04-14 15:42:50|34806.9|34786.9|34803.6|34783.6|34807.1|34787.1|34802.6|34782.6|23
1649950980000|2022-04-14 15:43:00|34804|34784|34802.8|34782.8|34806.4|34786.4|34801.7|34781.7|34
1649950990000|2022-04-14 15:43:10|34803.1|34783.1|34804.5|34784.5|34805.1|34785.1|34802.2|34782.2|23
1649951000000|2022-04-14 15:43:20|34806.6|34786.6|34883.7|34777|34893.8|34788.8|34799.6|34763.9|37
1649951010000|2022-04-14 15:43:30|34886.3|34763.7|34885.9|34768.6|34886.3|34781.3|34875.2|34763.1|35
1649951020000|2022-04-14 15:43:40|34889.2|34769.2|34878.9|34773.4|34889.2|34783.7|34876.1|34769.2|32
1649951030000|2022-04-14 15:43:50|34880.1|34775|34881.9|34797.6|34893.6|34801|34876.2|34761.1|35
1649951040000|2022-04-14 15:44:00|34885.5|34775.5|34881.7|34778.5|34888.7|34792.2|34881.5|34774|32
1649951050000|2022-04-14 15:44:10|34886.5|34772.8|34885.8|34783.3|34888.8|34783.3|34882.4|34770.2|23
1649951060000|2022-04-14 15:44:20|34882.3|34782|34875.1|34784.5|34890.1|34787.2|34870.9|34770.4|32
1649951070000|2022-04-14 15:44:30|34872|34786|34878.9|34785.4|34878.9|34790.4|34870.9|34775.2|28
1649951080000|2022-04-14 15:44:40|34877.5|34785|34876.1|34792.5|34879.6|34795|34874.2|34785|19
1649951090000|2022-04-14 15:44:50|34877.1|34789.9|34877.1|34757.1|34877.2|34789.9|34862.7|34755.6|25
1649951100000|2022-04-14 15:45:00|34869.2|34766.8|34868.5|34761.9|34871.2|34780|34865.7|34761.5|30
1649951110000|2022-04-14 15:45:10|34869.2|34768.9|34876|34757.9|34876|34768.9|34864.6|34756.2|29
1649951120000|2022-04-14 15:45:20|34871.5|34762.1|34872.5|34763.8|34875.7|34766.2|34870.8|34755.3|28
1649951130000|2022-04-14 15:45:30|34872.4|34764.9|34871.3|34763.4|34872.7|34767.8|34866.5|34760.8|25
1649951140000|2022-04-14 15:45:40|34869.4|34765.3|34861|34778.9|34871.9|34778.9|34861|34762.2|20
1649951150000|2022-04-14 15:45:50|34860.9|34778.5|34875.1|34769.9|34877.6|34778.5|34860.9|34759.1|29
1649951160000|2022-04-14 15:46:00|34876.5|34764.5|34879.2|34763.8|34879.2|34768.2|34874.9|34763.8|24
1649951170000|2022-04-14 15:46:10|34879.7|34761|34877.6|34769.2|34881.2|34770.7|34875.8|34760.4|26
1649951180000|2022-04-14 15:46:20|34877.4|34769|34869.2|34779.8|34877.9|34783.2|34862.5|34763.6|31
1649951190000|2022-04-14 15:46:30|34869.3|34772.6|34885.7|34772.1|34885.7|34772.6|34869.3|34762.6|26
1649951200000|2022-04-14 15:46:40|34882.2|34771.7|34876.6|34768|34882.2|34777.8|34872.9|34766.3|28
1649951210000|2022-04-14 15:46:50|34874.5|34770|34872.3|34782.8|34877.7|34782.8|34871.5|34769.2|25
1649951220000|2022-04-14 15:47:00|34872.7|34781.8|34874.8|34761.3|34875|34781.8|34862.7|34760.2|29
1649951230000|2022-04-14 15:47:10|34874.7|34761.2|34875.8|34770.5|34881.2|34774.6|34871|34760.4|26
1649951240000|2022-04-14 15:47:20|34874.8|34765|34874.2|34763.1|34878.4|34766.1|34868.2|34760.5|29
1649951250000|2022-04-14 15:47:30|34873.7|34763.7|34881.3|34761.3|34885.2|34771.5|34872.6|34761.3|30
1649951260000|2022-04-14 15:47:40|34880.3|34760.3|34879.9|34762.2|34882.6|34767.1|34876.3|34760.3|31
1649951270000|2022-04-14 15:47:50|34881|34761.6|34870.9|34755.5|34881|34769.7|34865|34755.5|26
1649951280000|2022-04-14 15:48:00|34876.2|34756.2|34876.2|34758.1|34877.5|34759.9|34870.3|34755.9|34
1649951290000|2022-04-14 15:48:10|34877.5|34757.5|34871.8|34753.6|34877.5|34766.1|34862.4|34752.2|27
1649951300000|2022-04-14 15:48:20|34867|34757.7|34870.7|34754.7|34874.2|34758.5|34867|34751.1|31
1649951310000|2022-04-14 15:48:30|34868.5|34757.2|34863.4|34762.9|34870.4|34762.9|34863.4|34751.9|25
1649951320000|2022-04-14 15:48:40|34858.7|34763.5|34854.1|34754.8|34869|34765.6|34854.1|34747.6|36
1649951330000|2022-04-14 15:48:50|34855.5|34753.9|34858.2|34748.5|34860.3|34755.2|34849.1|34745.2|32
1649951340000|2022-04-14 15:49:00|34857.5|34749.5|34856.6|34749.7|34861.3|34757.9|34854.7|34745.2|35
1649951350000|2022-04-14 15:49:10|34856.8|34749.4|34865|34754.6|34868|34755.9|34856.3|34745|32
1649951360000|2022-04-14 15:49:20|34868.7|34752.9|34868.1|34751.9|34869.2|34754.3|34864|34749.2|34
1649951370000|2022-04-14 15:49:30|34869.8|34749.8|34869.9|34758.6|34876.3|34769.3|34865.5|34749.1|30
1649951380000|2022-04-14 15:49:40|34867.4|34759.4|34868.1|34776.4|34874.2|34790.8|34859.5|34755.8|34
1649951390000|2022-04-14 15:49:50|34868.2|34777.6|34858.9|34780.5|34868.4|34781.6|34858.3|34776.3|28
1649951400000|2022-04-14 15:50:00|34859.1|34777.6|34862.1|34775.1|34867.7|34782.8|34852.3|34772.8|38
1649951410000|2022-04-14 15:50:10|34861.9|34775.2|34861|34772.9|34862.8|34777.5|34855.8|34772.8|27
1649951420000|2022-04-14 15:50:20|34861.4|34773.4|34856.6|34775.2|34861.4|34775.5|34856.6|34773.4|20
1649951430000|2022-04-14 15:50:30|34858.7|34774.7|34857.7|34775.5|34861.7|34778.9|34856.6|34772.6|25
1649951440000|2022-04-14 15:50:40|34857.1|34774.4|34856.1|34773.2|34859.5|34778|34852.8|34770.5|36
1649951450000|2022-04-14 15:50:50|34858.1|34773.3|34858.9|34775.1|34860.9|34778.4|34855.6|34773.3|31
1649951460000|2022-04-14 15:51:00|34858.8|34775.5|34857.8|34776.1|34859.5|34779.9|34854.9|34774.4|28
1649951470000|2022-04-14 15:51:10|34857.9|34776.2|34860.6|34784.4|34860.6|34785.3|34854.2|34774.9|23
1649951480000|2022-04-14 15:51:20|34859.5|34781.4|34862.8|34783.6|34869|34784.1|34859.5|34774.7|30
1649951490000|2022-04-14 15:51:30|34861.9|34783.5|34863.3|34782.6|34867|34784.2|34861.7|34780.3|24
1649951500000|2022-04-14 15:51:40|34864|34785.9|34867.8|34770.1|34868.6|34791.2|34852.3|34770.1|33
1649951510000|2022-04-14 15:51:50|34858.8|34774.2|34855.4|34772.7|34863.8|34776.5|34849.4|34768|32
1649951520000|2022-04-14 15:52:00|34854.6|34773.1|34850.2|34775.6|34856.2|34777.6|34849.2|34768.8|35
1649951530000|2022-04-14 15:52:10|34846.8|34776.2|34845|34773.4|34851.8|34776.2|34845|34771.8|25
1649951540000|2022-04-14 15:52:20|34844.1|34773.2|34855.2|34768.5|34860.4|34776.5|34842.6|34764.9|32
1649951550000|2022-04-14 15:52:30|34853.4|34770.6|34850.5|34769.6|34857.9|34771.3|34846.2|34767.8|31
1649951560000|2022-04-14 15:52:40|34852|34770|34855.5|34768.4|34856.5|34771.1|34850.6|34768.1|25
1649951570000|2022-04-14 15:52:50|34849.2|34772.5|34841.5|34775.4|34851.3|34776.2|34840.9|34770.6|28
1649951580000|2022-04-14 15:53:00|34841.4|34774.5|34836.9|34786.9|34843.5|34797.2|34816|34774.5|24
1649951590000|2022-04-14 15:53:10|34837.5|34787.5|34836|34786|34842.9|34788|34835.4|34780.6|16
1649951600000|2022-04-14 15:53:20|34835.7|34785.7|34833.4|34783.4|34841.7|34786.2|34832.6|34778.7|25
1649951610000|2022-04-14 15:53:30|34834.1|34784.1|34849.8|34768.9|34850.4|34784.1|34830.5|34768.9|27
1649951620000|2022-04-14 15:53:40|34849.3|34769|34852.8|34767.6|34853.9|34769.8|34848.5|34766.8|25
1649951630000|2022-04-14 15:53:50|34853.2|34768|34849.5|34769.3|34853.2|34782.3|34832.3|34767.1|30
1649951640000|2022-04-14 15:54:00|34849.4|34770|34832.6|34770|34850.9|34792.8|34808.6|34766.3|31
1649951650000|2022-04-14 15:54:10|34832.9|34770.1|34826.6|34776.6|34833.9|34777.5|34826.2|34768.4|25
1649951660000|2022-04-14 15:54:20|34826.5|34776.5|34824.7|34774.7|34826.8|34776.8|34824.5|34774.5|24
1649951670000|2022-04-14 15:54:30|34824.6|34774.6|34833.9|34770.3|34834.1|34776.5|34823.2|34769.8|25
1649951680000|2022-04-14 15:54:40|34827.5|34777.5|34826.2|34776.2|34834.4|34778.2|34826|34769.7|21
1649951690000|2022-04-14 15:54:50|34826.3|34776.3|34836.4|34774|34842.9|34798.9|34815.4|34771.2|31
1649951700000|2022-04-14 15:55:00|34837.5|34774.9|34837.2|34774.3|34839.4|34781|34828.5|34771.4|31
1649951710000|2022-04-14 15:55:10|34836.6|34774.4|34836.5|34774.2|34837.8|34781.4|34830|34774.2|28
1649951720000|2022-04-14 15:55:20|34830.1|34780.1|34834.8|34770.9|34834.8|34780.1|34824.9|34770|26
1649951730000|2022-04-14 15:55:30|34834.7|34770.8|34828.8|34778.8|34836.4|34780.8|34827|34770.8|28
1649951740000|2022-04-14 15:55:40|34828.7|34778.7|34809.8|34789.8|34835.7|34790.6|34809.6|34771.3|19
1649951750000|2022-04-14 15:55:50|34832.1|34768.2|34843.2|34775.5|34846.4|34784.5|34832|34767.7|30
1649951760000|2022-04-14 15:56:00|34842|34775.9|34835|34785|34843.6|34785.8|34833.6|34774.5|20
1649951770000|2022-04-14 15:56:10|34835.3|34785.3|34841.1|34791.1|34846.7|34807.9|34825.4|34778.8|30
1649951780000|2022-04-14 15:56:20|34841.3|34791.3|34844.3|34794.3|34851|34794.5|34841.3|34784.5|29
1649951790000|2022-04-14 15:56:30|34844.4|34794.4|34839.5|34789.5|34850.4|34794.5|34839.3|34780|31
1649951800000|2022-04-14 15:56:40|34839.3|34789.3|34839.2|34789.2|34845.9|34789.4|34838.3|34782.2|21
1649951810000|2022-04-14 15:56:50|34839.5|34789.5|34836|34786|34846|34789.6|34835.9|34778.6|17
1649951820000|2022-04-14 15:57:00|34842.1|34778.5|34838.6|34788.6|34844.9|34788.6|34836.2|34776.8|34
1649951830000|2022-04-14 15:57:10|34838.7|34788.7|34842.6|34792.6|34852.1|34807.4|34827.4|34782.8|25
1649951840000|2022-04-14 15:57:20|34842.7|34792.7|34842.6|34792.6|34843.7|34793.7|34841.8|34791.8|27
1649951850000|2022-04-14 15:57:30|34842.3|34792.3|34828.7|34778.7|34842.4|34792.4|34828.1|34770.5|33
1649951860000|2022-04-14 15:57:40|34828.5|34778.5|34831.6|34764|34837.3|34785.1|34805.1|34764|29
1649951870000|2022-04-14 15:57:50|34831.5|34765|34831|34765|34836|34774.5|34824|34762.4|31
1649951880000|2022-04-14 15:58:00|34829.3|34766|34834.3|34769.9|34834.3|34777.2|34823.1|34766|34
1649951890000|2022-04-14 15:58:10|34827.4|34777.4|34832.8|34769.8|34838|34779.4|34827.4|34769.8|22
1649951900000|2022-04-14 15:58:20|34834|34769.6|34829.5|34779.5|34834.8|34780.6|34829.5|34769|23
1649951910000|2022-04-14 15:58:30|34829.3|34779.3|34828|34778|34835.4|34781.3|34827.3|34772.5|28
1649951920000|2022-04-14 15:58:40|34815|34795|34813.5|34793.5|34816.5|34796.5|34812.6|34792.6|29
1649951930000|2022-04-14 15:58:50|34813.3|34793.3|34820.3|34800.3|34821.7|34801.7|34813.3|34793.3|30
1649951940000|2022-04-14 15:59:00|34821.3|34801.3|34818.6|34798.6|34822.9|34802.9|34818.6|34798.6|30
1649951950000|2022-04-14 15:59:10|34818|34798|34815.5|34795.5|34819.5|34799.5|34814.2|34794.2|26
1649951960000|2022-04-14 15:59:20|34814.9|34794.9|34816.6|34796.6|34835.5|34798|34812|34770.2|36
1649951970000|2022-04-14 15:59:30|34815.9|34795.9|34824|34804|34824.3|34804.3|34814.3|34794.3|29
1649951980000|2022-04-14 15:59:40|34822.3|34802.3|34817.3|34797.3|34822.3|34802.3|34817.3|34797.3|37
1649951990000|2022-04-14 15:59:50|34816|34796|34815|34795|34820.9|34800.9|34814.5|34794.5|37
1649952000000|2022-04-14 16:00:00|34815.6|34795.6|34827.2|34807.2|34831.1|34811.1|34814.8|34794.8|36
1649952010000|2022-04-14 16:00:10|34827.5|34807.5|34822.5|34802.5|34831.7|34811.7|34821.1|34801.1|33
1649952020000|2022-04-14 16:00:20|34822.6|34802.6|34811.5|34791.5|34839.3|34802.6|34811.5|34767|34
1649952030000|2022-04-14 16:00:30|34810.5|34790.5|34835.7|34766.1|34845.7|34790.5|34806.3|34761.1|38
1649952040000|2022-04-14 16:00:40|34837.6|34763.8|34838.9|34768.2|34838.9|34799|34812|34763.8|28
1649952050000|2022-04-14 16:00:50|34840.1|34767.6|34818.3|34798.3|34841.1|34799.1|34810.8|34762.2|33
1649952060000|2022-04-14 16:01:00|34817.8|34797.8|34842|34778.2|34853.8|34801.2|34817.7|34766.6|34
1649952070000|2022-04-14 16:01:10|34848.7|34766|34847.4|34774.1|34848.7|34804.2|34819.5|34762.5|35
1649952080000|2022-04-14 16:01:20|34845.6|34784.9|34866.4|34786.2|34881.1|34798.8|34818.5|34772|33
1649952090000|2022-04-14 16:01:30|34867.3|34787.3|34874.9|34773.5|34880.6|34787.3|34860.9|34762.6|35
1649952100000|2022-04-14 16:01:40|34875.2|34772.3|34882.1|34767.6|34882.1|34773.9|34871.9|34767.6|33
1649952110000|2022-04-14 16:01:50|34882.3|34767.3|34868.4|34760.6|34882.3|34774.2|34855.2|34751|37
1649952120000|2022-04-14 16:02:00|34874.8|34755.6|34871|34758.1|34874.8|34771|34863|34755.6|27
1649952130000|2022-04-14 16:02:10|34869.3|34757.9|34870.9|34760.6|34873.2|34769|34869.3|34757.9|31
1649952140000|2022-04-14 16:02:20|34871.5|34763.1|34874.8|34778.2|34875.7|34778.2|34868|34759.9|32
1649952150000|2022-04-14 16:02:30|34876.1|34771|34878.5|34775.5|34886|34783.6|34867.5|34766|35
1649952160000|2022-04-14 16:02:40|34882.6|34765.9|34882.9|34766.3|34883.8|34778.4|34865.7|34761.3|33
1649952170000|2022-04-14 16:02:50|34881.1|34768.6|34877.4|34773|34883|34775.7|34875.8|34765.5|27
1649952180000|2022-04-14 16:03:00|34877.7|34773.3|34877.9|34773.7|34880.2|34774.6|34874.7|34772|27
1649952190000|2022-04-14 16:03:10|34878.8|34772.7|34885.1|34771.8|34885.9|34780.1|34877.5|34771.1|29
1649952200000|2022-04-14 16:03:20|34886.6|34769.4|34884|34771.7|34886.9|34785.3|34872|34765.4|28
1649952210000|2022-04-14 16:03:30|34875.7|34785.4|34879.4|34768.9|34890|34785.4|34869.2|34762.1|30
1649952220000|2022-04-14 16:03:40|34882.2|34765.3|34877.2|34762.5|34882.7|34783.1|34865.5|34759.2|34
1649952230000|2022-04-14 16:03:50|34876|34764.5|34878.1|34760.8|34878.8|34764.6|34876|34759.6|29
1649952240000|2022-04-14 16:04:00|34876.8|34762.8|34869.2|34761.5|34877.3|34767.1|34866.2|34760.4|30
1649952250000|2022-04-14 16:04:10|34868.5|34761.4|34869.8|34759.1|34871.3|34763.5|34864.6|34757.4|32
1649952260000|2022-04-14 16:04:20|34870.7|34757|34869.9|34758.3|34872.2|34761.1|34868.4|34757|28
1649952270000|2022-04-14 16:04:30|34868.7|34758.7|34863.6|34749.8|34868.7|34765|34853.4|34749.8|32
1649952280000|2022-04-14 16:04:40|34863.4|34751|34860.6|34744.8|34866|34761.2|34849.5|34739.4|38
1649952290000|2022-04-14 16:04:50|34859.4|34747.6|34850.7|34758.6|34861.8|34758.6|34850.7|34745|25
1649952300000|2022-04-14 16:05:00|34860.3|34751.8|34866.7|34755.5|34869.7|34762|34854.8|34751.5|33
1649952310000|2022-04-14 16:05:10|34866.8|34753.5|34863.4|34758.4|34866.8|34761.8|34855.3|34751.8|35
1649952320000|2022-04-14 16:05:20|34863.1|34758|34864.4|34761.8|34865.1|34761.8|34861.7|34755.7|23
1649952330000|2022-04-14 16:05:30|34864.3|34756.6|34858.6|34761.3|34868.4|34762.7|34848.7|34756.6|24
1649952340000|2022-04-14 16:05:40|34860.2|34760.6|34866.8|34760.1|34866.8|34762.1|34849|34756.7|24
1649952350000|2022-04-14 16:05:50|34866.9|34760.2|34859.6|34756.8|34867.8|34764.7|34847.6|34755.2|21
1649952360000|2022-04-14 16:06:00|34857.7|34761.5|34858.8|34765.2|34869.4|34766.3|34849.1|34756.6|33
1649952370000|2022-04-14 16:06:10|34867|34760.5|34864.7|34761.8|34867.8|34765.4|34861|34759.1|20
1649952380000|2022-04-14 16:06:20|34863.8|34760.4|34855.7|34764.2|34864.8|34764.2|34855.4|34759.5|20
1649952390000|2022-04-14 16:06:30|34864.2|34761.3|34860.7|34760.9|34864.5|34763|34846.1|34760.3|19
1649952400000|2022-04-14 16:06:40|34861.1|34765.2|34867|34762.3|34869.2|34765.6|34858.6|34758.1|29
1649952410000|2022-04-14 16:06:50|34867.6|34760.9|34866.8|34760.3|34870.2|34775.4|34849.2|34755|30
1649952420000|2022-04-14 16:07:00|34867.6|34759.4|34868.7|34759.6|34871.1|34763.6|34865.5|34754.6|30
1649952430000|2022-04-14 16:07:10|34869.9|34760.4|34865.9|34760.2|34870.9|34761.8|34865.9|34756.4|25
1649952440000|2022-04-14 16:07:20|34866.2|34760.4|34859.1|34758|34866.5|34764.2|34859.1|34758|15
1649952450000|2022-04-14 16:07:30|34858.5|34759.1|34855.2|34743.7|34863.7|34761.5|34848|34740.1|37
1649952460000|2022-04-14 16:07:40|34857|34741.1|34847.5|34745.4|34857|34755.3|34845.6|34741.1|38
1649952470000|2022-04-14 16:07:50|34847.8|34746.1|34836.7|34730|34848.9|34750|34832.5|34727|38
1649952480000|2022-04-14 16:08:00|34833.7|34733.2|34827.2|34721.1|34842.4|34747.4|34818.8|34706.4|38
1649952490000|2022-04-14 16:08:10|34812.8|34698.2|34814.9|34704.2|34824.3|34706.4|34809.3|34695.3|40
1649952500000|2022-04-14 16:08:20|34817|34703.5|34826.6|34706.6|34830.6|34715.2|34813.8|34698.8|39
1649952510000|2022-04-14 16:08:30|34824.4|34709.4|34816.6|34699.7|34831.3|34714.2|34816.2|34699.4|34
1649952520000|2022-04-14 16:08:40|34816.1|34699.3|34811.6|34698.2|34818.9|34701.8|34809.1|34693.7|39
1649952530000|2022-04-14 16:08:50|34812.3|34698.6|34818.1|34700.9|34818.1|34702.8|34807.2|34696.1|34
1649952540000|2022-04-14 16:09:00|34817.9|34701.9|34801.3|34690.6|34818.8|34705.2|34799|34690.6|39
1649952550000|2022-04-14 16:09:10|34803.9|34683.9|34803.4|34685.1|34806|34689.8|34783.6|34672.9|40
1649952560000|2022-04-14 16:09:20|34804.8|34685.8|34792.7|34679.8|34807.2|34690.6|34792.7|34679.8|36
1649952570000|2022-04-14 16:09:30|34795.6|34675.6|34804.7|34684.7|34805.5|34691|34793.9|34674.1|40
1649952580000|2022-04-14 16:09:40|34803.8|34683.8|34799.2|34679.2|34805.1|34685.1|34793.1|34675.3|37
1649952590000|2022-04-14 16:09:50|34800.1|34680.1|34799.7|34684.4|34800.1|34688.1|34796.4|34679.5|33
1649952600000|2022-04-14 16:10:00|34805.3|34685.3|34808.9|34694.6|34813.2|34697.9|34803.4|34685.3|31
1649952610000|2022-04-14 16:10:10|34808.7|34694.5|34818.3|34698.3|34819.9|34708.1|34808.7|34691.3|30
1649952620000|2022-04-14 16:10:20|34817.4|34697.4|34810.6|34700.4|34819.1|34700.4|34810.6|34696.4|20
1649952630000|2022-04-14 16:10:30|34815.7|34697.7|34814.3|34701.5|34818.7|34703.2|34812|34696.8|21
1649952640000|2022-04-14 16:10:40|34813.3|34703.8|34816.1|34696.1|34816.8|34709.2|34809.5|34694.6|31
1649952650000|2022-04-14 16:10:50|34817|34697.7|34810.7|34693.6|34817.1|34703.5|34807.3|34693.6|28
1649952660000|2022-04-14 16:11:00|34810.4|34695.7|34812.7|34693.1|34813.6|34701.4|34806.8|34693.1|30
1649952670000|2022-04-14 16:11:10|34812.2|34695.7|34809.2|34695.5|34812.2|34700.9|34805.6|34692.4|37
1649952680000|2022-04-14 16:11:20|34809.5|34696|34809.5|34689.5|34812.1|34698|34804.3|34689.5|35
1649952690000|2022-04-14 16:11:30|34809.1|34689.1|34814.5|34694.5|34814.5|34695.1|34809.1|34689.1|29
1649952700000|2022-04-14 16:11:40|34814.3|34694.3|34811.1|34701|34819.2|34702|34807.1|34694.3|27
1649952710000|2022-04-14 16:11:50|34813.1|34700.8|34815.3|34703.5|34818.2|34705.7|34810|34698.5|32
1649952720000|2022-04-14 16:12:00|34815.1|34703.6|34818.7|34706.5|34824.1|34713.9|34809|34701.3|38
1649952730000|2022-04-14 16:12:10|34819.4|34704.6|34816|34704.5|34819.4|34709.2|34808.8|34703.1|31
1649952740000|2022-04-14 16:12:20|34815.9|34706.7|34811.5|34701.8|34818.2|34706.7|34808.3|34699.5|27
1649952750000|2022-04-14 16:12:30|34813.2|34701.9|34811.5|34701.8|34813.9|34707.1|34809.2|34700.4|22
1649952760000|2022-04-14 16:12:40|34810.9|34701.7|34811.6|34701.6|34812.1|34704.5|34807.8|34701|29
1649952770000|2022-04-14 16:12:50|34810.7|34702.9|34817.5|34704.6|34817.5|34708.3|34809.7|34700.5|28
1649952780000|2022-04-14 16:13:00|34814.6|34700.3|34806.7|34697.1|34815.9|34700.3|34802.1|34697|25
1649952790000|2022-04-14 16:13:10|34804.8|34697.6|34806.8|34692|34806.8|34697.6|34800.7|34691.1|36
1649952800000|2022-04-14 16:13:20|34802.4|34693.6|34800.2|34696.7|34808.9|34703.3|34798.7|34693.1|29
1649952810000|2022-04-14 16:13:30|34800.4|34695.9|34802.3|34699.5|34802.7|34702.4|34796.8|34693.7|27
1649952820000|2022-04-14 16:13:40|34800.9|34700.8|34802.9|34696.6|34802.9|34701.1|34798.6|34692.4|23
1649952830000|2022-04-14 16:13:50|34802.5|34696.3|34804.7|34696.6|34804.7|34702|34800.9|34692.9|28
1649952840000|2022-04-14 16:14:00|34805.4|34696.5|34796.2|34700.6|34806.8|34700.6|34796.2|34690.8|32
1649952850000|2022-04-14 16:14:10|34798.2|34695.4|34803.7|34689.8|34807|34696.4|34789.9|34687.3|32
1649952860000|2022-04-14 16:14:20|34802.5|34691.4|34806.2|34698.7|34811.6|34702.8|34798.1|34687.9|32
1649952870000|2022-04-14 16:14:30|34804.6|34700|34811.5|34705.3|34814.2|34708.8|34803.9|34696.5|34
1649952880000|2022-04-14 16:14:40|34807.2|34704.9|34810.5|34701.5|34812.1|34705.6|34800.8|34699.6|25
1649952890000|2022-04-14 16:14:50|34811.2|34699.3|34801.1|34695.7|34811.2|34704|34798.7|34695.7|25
1649952900000|2022-04-14 16:15:00|34801.6|34697.2|34799.9|34696.2|34805.4|34700.7|34796.7|34694.6|34
1649952910000|2022-04-14 16:15:10|34803.7|34696.3|34803.2|34697.1|34806.7|34698.4|34799|34692.7|20
1649952920000|2022-04-14 16:15:20|34798.9|34696.8|34812.6|34692.6|34812.6|34700.7|34798.6|34692.3|26
1649952930000|2022-04-14 16:15:30|34811.6|34691.6|34810.2|34702.2|34818.5|34710.6|34797|34691.6|34
1649952940000|2022-04-14 16:15:40|34809.6|34701.1|34814.1|34706.9|34815|34710.7|34805.6|34699.5|28
1649952950000|2022-04-14 16:15:50|34810.7|34709.7|34819.5|34710.1|34819.5|34716.1|34809.5|34707.2|32
1649952960000|2022-04-14 16:16:00|34813.6|34712.8|34815.9|34710|34822.1|34712.8|34813.6|34707.5|29
1649952970000|2022-04-14 16:16:10|34814.7|34709.9|34813.9|34710.1|34819.8|34713.2|34811.3|34709.6|29
1649952980000|2022-04-14 16:16:20|34820.4|34707.9|34809.7|34704.2|34820.4|34707.9|34808.3|34700.4|26
1649952990000|2022-04-14 16:16:30|34809.6|34704.1|34811.5|34703.7|34812.3|34704.1|34809.1|34702.2|21
1649953000000|2022-04-14 16:16:40|34806.5|34710.9|34812.2|34706.5|34812.2|34713.2|34806.5|34701.6|24
1649953010000|2022-04-14 16:16:50|34812.3|34705.7|34815.5|34700.6|34815.5|34712.3|34799.4|34700.6|32
1649953020000|2022-04-14 16:17:00|34810.1|34709.6|34810|34705.4|34810.1|34710.9|34801.9|34701.8|28
1649953030000|2022-04-14 16:17:10|34808.9|34705.6|34805.3|34700.2|34816.5|34707.4|34805.3|34699.1|24
1649953040000|2022-04-14 16:17:20|34803.5|34703.2|34804.8|34701.5|34804.8|34713.4|34785.5|34697.4|22
1649953050000|2022-04-14 16:17:30|34802.5|34700.3|34809.6|34693.8|34812.6|34704.1|34798.4|34693.5|20
1649953060000|2022-04-14 16:17:40|34806.2|34691.8|34798|34689.2|34814.1|34700.3|34786.6|34684|29
1649953070000|2022-04-14 16:17:50|34797.1|34692.7|34791.3|34683.6|34799.9|34693.2|34783.7|34679.9|32
1649953080000|2022-04-14 16:18:00|34795.4|34681.9|34792.2|34684.8|34800.3|34686.3|34786.6|34681.9|25
1649953090000|2022-04-14 16:18:10|34791.9|34685.6|34790.6|34687.6|34794.8|34691.2|34788.9|34683.4|19
1649953100000|2022-04-14 16:18:20|34791.2|34688.3|34784|34687.7|34802.5|34700|34779.6|34676.1|31
1649953110000|2022-04-14 16:18:30|34795.6|34685.3|34795.2|34694.2|34799.6|34695.7|34780.4|34679.3|27
1649953120000|2022-04-14 16:18:40|34795.1|34691.4|34791.9|34693|34799.7|34693|34791.9|34690.3|26
1649953130000|2022-04-14 16:18:50|34795.7|34691.2|34793.3|34690.2|34798.1|34692.7|34788|34687.3|24
1649953140000|2022-04-14 16:19:00|34794.3|34686.9|34788|34684.4|34803.2|34688.9|34782|34681.6|28
1649953150000|2022-04-14 16:19:10|34790.4|34681.2|34790.1|34682.7|34793|34683.2|34784.3|34679|35
1649953160000|2022-04-14 16:19:20|34789.9|34683.1|34787.8|34684.2|34791.7|34685.7|34785.8|34680.7|24
1649953170000|2022-04-14 16:19:30|34790.6|34680.7|34795|34676.2|34795|34688.9|34781.2|34673.5|30
1649953180000|2022-04-14 16:19:40|34792.4|34675.1|34783.6|34680.6|34793.8|34682.7|34779.5|34672.8|33
1649953190000|2022-04-14 16:19:50|34780.4|34682.1|34781.6|34680.5|34791.3|34687.1|34780.4|34677.9|32
1649953200000|2022-04-14 16:20:00|34776.7|34682.5|34776.7|34677.9|34789.1|34683.1|34766.6|34672.5|28
1649953210000|2022-04-14 16:20:10|34775.7|34681.6|34784.7|34681.8|34796.1|34689.6|34772|34672.8|34
1649953220000|2022-04-14 16:20:20|34784.5|34681.4|34796.8|34681.9|34796.8|34692.5|34780.8|34679.6|25
1649953230000|2022-04-14 16:20:30|34779.4|34689.5|34795.9|34688.2|34806.8|34693.4|34779.4|34681.7|35
1649953240000|2022-04-14 16:20:40|34794.4|34688.9|34794.7|34690.3|34803.3|34695.4|34793.3|34686.2|32
1649953250000|2022-04-14 16:20:50|34794.9|34690.2|34790.7|34687.8|34799.4|34692.1|34790.5|34687.8|28
1649953260000|2022-04-14 16:21:00|34791|34687.4|34796.3|34692.7|34797.5|34693.7|34791|34687.4|31
1649953270000|2022-04-14 16:21:10|34797.4|34691.6|34800.2|34691.4|34800.2|34692.2|34796.3|34687.2|24
1649953280000|2022-04-14 16:21:20|34801.1|34690.2|34793.9|34686.2|34801.1|34695.5|34793.7|34686.1|33
1649953290000|2022-04-14 16:21:30|34794.1|34687.2|34798.7|34687.5|34804.6|34692.8|34794.1|34685.2|32
1649953300000|2022-04-14 16:21:40|34798.2|34687.1|34793.8|34688.3|34801|34691.6|34793.6|34686.7|26
1649953310000|2022-04-14 16:21:50|34794.2|34688.8|34796|34688.7|34799.9|34694.4|34788.4|34684.7|31
1649953320000|2022-04-14 16:22:00|34795|34685.3|34798.8|34686|34801.4|34686|34792.7|34681.1|31
1649953330000|2022-04-14 16:22:10|34799.2|34686.1|34724.9|34640.4|34805.4|34689.8|34705.3|34637.9|36
1649953340000|2022-04-14 16:22:20|34735|34638.5|34807.2|34687.2|34807.2|34687.2|34717.4|34633.3|30
1649953350000|2022-04-14 16:22:30|34784.7|34689.8|34799.2|34679.2|34801.2|34689.8|34776.8|34656.8|32
1649953360000|2022-04-14 16:22:40|34802|34682|34786.2|34666.2|34802|34682|34782.3|34662.3|29
1649953370000|2022-04-14 16:22:50|34785.7|34665.7|34811.4|34691.4|34812.2|34692.2|34785.7|34665.7|23
1649953380000|2022-04-14 16:23:00|34803.7|34683.7|34792.4|34672.4|34803.7|34683.7|34783.6|34663.6|29
1649953390000|2022-04-14 16:23:10|34792|34672|34799.7|34679.7|34805.7|34685.7|34775.3|34655.3|26
1649953400000|2022-04-14 16:23:20|34786.7|34666.7|34759.4|34639.4|34792|34672|34755.5|34635.5|30
1649953410000|2022-04-14 16:23:30|34758.2|34638.2|34757|34637|34762.4|34642.4|34753.7|34633.7|25
1649953420000|2022-04-14 16:23:40|34756.8|34636.8|34751.7|34631.7|34756.8|34636.8|34745.9|34625.9|28
1649953430000|2022-04-14 16:23:50|34751.2|34631.2|34744.1|34624.1|34754|34634|34736.4|34616.4|30
1649953440000|2022-04-14 16:24:00|34747.6|34627.6|34752.1|34632.1|34752.7|34632.7|34746.8|34626.8|32
1649953450000|2022-04-14 16:24:10|34752.3|34632.3|34755.7|34635.7|34757.3|34637.3|34751.3|34631.3|28
1649953460000|2022-04-14 16:24:20|34756.3|34636.3|34729.4|34628.7|34756.5|34636.5|34729.4|34625.8|19
1649953470000|2022-04-14 16:24:30|34729.5|34626.3|34744|34624|34744.2|34636|34729.5|34623.9|32
1649953480000|2022-04-14 16:24:40|34744.1|34624.1|34744.2|34624.2|34750.2|34630.2|34744|34624|27
1649953490000|2022-04-14 16:24:50|34744.5|34624.5|34742.5|34622.5|34746.8|34626.8|34742.3|34622.3|27
1649953500000|2022-04-14 16:25:00|34742.4|34622.4|34730.4|34633.5|34745.5|34633.5|34730.4|34622.3|25
1649953510000|2022-04-14 16:25:10|34737|34623|34745.8|34631.6|34745.8|34634.7|34737|34623|26
1649953520000|2022-04-14 16:25:20|34745.7|34632.5|34752.8|34632.8|34762.5|34647.8|34745.6|34630.9|21
1649953530000|2022-04-14 16:25:30|34753|34633|34753.8|34633.8|34757.6|34637.6|34751.5|34631.5|28
1649953540000|2022-04-14 16:25:40|34753.7|34633.7|34756.7|34636.7|34762.4|34642.4|34753.2|34633.2|26
1649953550000|2022-04-14 16:25:50|34755.7|34635.7|34757.7|34637.7|34758.1|34638.1|34753.7|34633.7|32
1649953560000|2022-04-14 16:26:00|34757.5|34637.5|34751.5|34644.3|34760.1|34644.8|34749.7|34637.5|21
1649953570000|2022-04-14 16:26:10|34752|34644.8|34756.1|34642.9|34756.1|34648.9|34750.6|34642.8|29
1649953580000|2022-04-14 16:26:20|34756.6|34643.8|34753.5|34639.5|34756.6|34644.3|34748.3|34637|23
1649953590000|2022-04-14 16:26:30|34752|34638.6|34753|34640|34754.2|34640.7|34750|34637.5|31
1649953600000|2022-04-14 16:26:40|34752.4|34639.4|34757.1|34644.3|34757.1|34649.2|34748.6|34639.4|25
1649953610000|2022-04-14 16:26:50|34757.3|34643.6|34769.9|34649.9|34771.3|34651.3|34749.2|34636.4|26
1649953620000|2022-04-14 16:27:00|34771.8|34651.8|34766.4|34646.4|34771.8|34651.8|34761|34641|34
1649953630000|2022-04-14 16:27:10|34767.4|34647.4|34762.9|34642.9|34767.5|34647.5|34761.5|34641.5|26
1649953640000|2022-04-14 16:27:20|34763|34643|34753.9|34634.9|34763|34643|34750.1|34634.9|26
1649953650000|2022-04-14 16:27:30|34753.4|34633.4|34754.8|34638.2|34756.2|34641|34752|34632|30
1649953660000|2022-04-14 16:27:40|34755|34638.7|34750.4|34638.3|34755.3|34641.2|34748.1|34636.3|24
1649953670000|2022-04-14 16:27:50|34750.5|34636.2|34752.4|34632.4|34757.2|34637.8|34748.4|34632.4|22
1649953680000|2022-04-14 16:28:00|34751.5|34631.5|34752.4|34632.4|34756.5|34636.5|34751.1|34631.1|18
1649953690000|2022-04-14 16:28:10|34751|34631|34754|34634|34755.1|34641.7|34741.9|34629.5|26
1649953700000|2022-04-14 16:28:20|34738.5|34628|34753.4|34633.5|34759.3|34639.3|34738.5|34628|30
1649953710000|2022-04-14 16:28:30|34751.5|34633.1|34755.9|34642.8|34757.1|34645.1|34744.8|34632.9|24
1649953720000|2022-04-14 16:28:40|34756.6|34643.4|34760.5|34640.9|34761|34644.9|34753.4|34639.5|26
1649953730000|2022-04-14 16:28:50|34760.2|34641.1|34761.9|34641.9|34764.5|34648.1|34753.5|34639.5|21
1649953740000|2022-04-14 16:29:00|34759.8|34641.1|34760.5|34640.5|34761.9|34642.6|34755.4|34639.7|18
1649953750000|2022-04-14 16:29:10|34762.6|34642.6|34760|34644.5|34762.6|34650.6|34754.2|34640.7|16
1649953760000|2022-04-14 16:29:20|34758.6|34645.6|34753.1|34639.9|34758.8|34660|34750.6|34635.6|27
1649953770000|2022-04-14 16:29:30|34754.1|34640.9|34752.7|34640.6|34756.3|34659.8|34752|34639.8|20
1649953780000|2022-04-14 16:29:40|34753.1|34640.5|34755.5|34642.4|34755.6|34643.2|34753.1|34640.4|19
1649953790000|2022-04-14 16:29:50|34756.2|34654.2|34754.6|34646.6|34756.3|34654.7|34754.6|34645.4|19
1649953800000|2022-04-14 16:30:00|34764.1|34644.1|34764.4|34644.4|34765.9|34650|34756.4|34636.7|20
1649953810000|2022-04-14 16:30:10|34764.7|34644.7|34761.3|34645.8|34766.3|34651.2|34757.2|34641.3|23
1649953820000|2022-04-14 16:30:20|34765.9|34645.9|34765.9|34648.3|34766.5|34648.3|34761.2|34643|27
1649953830000|2022-04-14 16:30:30|34757|34646.4|34757.3|34654.6|34757.6|34654.6|34755.4|34642.9|22
1649953840000|2022-04-14 16:30:40|34756.6|34653.3|34757.4|34662.2|34757.8|34667.5|34756|34652.6|13
1649953850000|2022-04-14 16:30:50|34756.2|34660|34756.5|34649.8|34756.8|34660|34755.7|34649.6|19
1649953860000|2022-04-14 16:31:00|34755.8|34649.6|34755.6|34648.9|34757|34673.8|34754|34648.5|25
1649953870000|2022-04-14 16:31:10|34754.9|34649.1|34757|34650.9|34757.6|34650.9|34754.4|34648.7|17
1649953880000|2022-04-14 16:31:20|34757.6|34650.7|34757|34658.6|34758.5|34673.9|34756.2|34650.6|25
1649953890000|2022-04-14 16:31:30|34757.4|34659.6|34758.4|34660.4|34759.5|34667.9|34757.4|34659.6|19
1649953900000|2022-04-14 16:31:40|34758.8|34661.4|34757.8|34661.4|34759.3|34661.4|34757.8|34660.2|19
1649953910000|2022-04-14 16:31:50|34758.2|34669.4|34755.7|34650.5|34759.6|34669.4|34755.3|34649.6|18
1649953920000|2022-04-14 16:32:00|34755.3|34650.8|34768.6|34648.6|34768.6|34677.7|34746.7|34636.2|25
1649953930000|2022-04-14 16:32:10|34765.6|34647|34769.8|34649.8|34776.6|34656.6|34760.5|34642.8|26
1649953940000|2022-04-14 16:32:20|34769.2|34649.2|34766.1|34657.4|34770.5|34660.7|34763|34644.8|20
1649953950000|2022-04-14 16:32:30|34768.4|34655.9|34768.3|34651.7|34774.7|34661.8|34765.2|34650.4|30
1649953960000|2022-04-14 16:32:40|34772.6|34652.6|34768.4|34652.4|34772.6|34667.2|34766.2|34652.4|17
1649953970000|2022-04-14 16:32:50|34772.6|34652.3|34766.6|34656.1|34776.6|34672.7|34756.7|34649|29
1649953980000|2022-04-14 16:33:00|34769.9|34654.5|34766.5|34659.2|34773.6|34665.5|34760.2|34648.9|25
1649953990000|2022-04-14 16:33:10|34769.6|34656.4|34766|34664.2|34772.3|34669.4|34758.1|34655.1|22
1649954000000|2022-04-14 16:33:20|34768.8|34661.2|34765.2|34660.8|34768.8|34666.6|34758.3|34658.7|24
1649954010000|2022-04-14 16:33:30|34765|34660.7|34769.3|34658.4|34772.1|34683.7|34751.8|34653.6|27
1649954020000|2022-04-14 16:33:40|34771.3|34658.7|34768.8|34659.4|34773.5|34663.2|34766.7|34655.7|16
1649954030000|2022-04-14 16:33:50|34769.2|34657.8|34771.3|34660.6|34771.3|34669.4|34759.7|34654.6|20
1649954040000|2022-04-14 16:34:00|34769.5|34661.6|34768.4|34665.1|34772.2|34684.5|34751.1|34660.6|19
1649954050000|2022-04-14 16:34:10|34775.9|34658.1|34772.3|34661.2|34775.9|34666|34767.8|34658.1|18
1649954060000|2022-04-14 16:34:20|34769.6|34665|34752.7|34675.4|34774.1|34696.3|34744.9|34660|15
1649954070000|2022-04-14 16:34:30|34754.5|34675.8|34744.5|34694.5|34757.2|34694.5|34744.5|34674.2|18
1649954080000|2022-04-14 16:34:40|34750.6|34686.7|34774.4|34664.1|34777.5|34695.7|34744.2|34657.4|24
1649954090000|2022-04-14 16:34:50|34776.5|34660.1|34776.5|34663.7|34778.9|34668.3|34773.8|34658|20
1649954100000|2022-04-14 16:35:00|34772.6|34663.9|34766.6|34673.3|34778.1|34676.8|34755.5|34656.7|27
1649954110000|2022-04-14 16:35:10|34766.9|34674.7|34746.9|34683.4|34776.8|34691.7|34741.7|34660|31
1649954120000|2022-04-14 16:35:20|34743.1|34693.1|34752.5|34675|34772.4|34693.3|34742.5|34655.6|32
1649954130000|2022-04-14 16:35:30|34753.5|34674.6|34748.9|34680.4|34770.5|34692|34740.9|34659.6|26
1649954140000|2022-04-14 16:35:40|34748.7|34680.3|34748.9|34680.5|34767.8|34682.7|34747.5|34659.3|20
1649954150000|2022-04-14 16:35:50|34749.4|34681|34751.1|34674.2|34772.6|34682.6|34747.2|34652.6|15
1649954160000|2022-04-14 16:36:00|34751.7|34674.8|34741.9|34676.8|34768.3|34690.6|34735.3|34647.2|22
1649954170000|2022-04-14 16:36:10|34737.1|34687.1|34744.2|34676.5|34744.2|34687.1|34735.5|34674.6|15
1649954180000|2022-04-14 16:36:20|34743.4|34675.7|34738.3|34688.3|34743.9|34688.3|34738.3|34675.7|11
1649954190000|2022-04-14 16:36:30|34738.7|34688.7|34743.6|34676.2|34744.7|34688.7|34738.1|34676.2|12
1649954200000|2022-04-14 16:36:40|34744.1|34676.6|34736|34686|34744.1|34687.8|34736|34676.2|12
1649954210000|2022-04-14 16:36:50|34742.5|34679.7|34753.8|34673.8|34759.4|34709.2|34724.1|34669.2|31
1649954220000|2022-04-14 16:37:00|34750.4|34675.3|34741.6|34691.6|34754.7|34691.6|34740.5|34672.2|22
1649954230000|2022-04-14 16:37:10|34747|34683.9|34747.4|34679.9|34747.9|34690.1|34739.4|34679.9|12
1649954240000|2022-04-14 16:37:20|34747.9|34680.6|34747.7|34680.3|34748.4|34692.8|34740.7|34680.3|14
1649954250000|2022-04-14 16:37:30|34746.8|34682.9|34764|34663.5|34767.4|34692|34741.1|34659.6|17
1649954260000|2022-04-14 16:37:40|34767.8|34658.7|34750.6|34652.3|34768.8|34663.5|34749.1|34652.3|14
1649954270000|2022-04-14 16:37:50|34749.3|34651.2|34768.1|34664.1|34770.7|34709.2|34726.7|34651.2|21
1649954280000|2022-04-14 16:38:00|34770.8|34661.6|34763.8|34668.3|34770.8|34679|34754.1|34661.6|20
1649954290000|2022-04-14 16:38:10|34765.9|34667.5|34766.2|34667.4|34768.4|34669.8|34761.8|34665.3|18
1649954300000|2022-04-14 16:38:20|34766.6|34666.6|34764.1|34669.7|34775.3|34672.5|34761.1|34659.1|19
1649954310000|2022-04-14 16:38:30|34764.3|34669.8|34770|34664.7|34774.6|34671.1|34764.3|34661.4|13
1649954320000|2022-04-14 16:38:40|34768.4|34664.8|34779.5|34659.5|34780.5|34667.7|34768.4|34659.5|18
1649954330000|2022-04-14 16:38:50|34773.3|34661.8|34778.9|34659.9|34778.9|34665.3|34768.9|34658.3|18
1649954340000|2022-04-14 16:39:00|34779.6|34659.6|34774.5|34666|34779.8|34676.6|34761.9|34659.4|21
1649954350000|2022-04-14 16:39:10|34766.6|34673.7|34764.7|34676.7|34775.5|34678.1|34764.7|34668.2|25
1649954360000|2022-04-14 16:39:20|34765|34677|34774.4|34668.6|34774.4|34677|34765|34668.6|18
1649954370000|2022-04-14 16:39:30|34772.2|34671.2|34773|34679.9|34783.7|34692.1|34762.1|34670.8|26
1649954380000|2022-04-14 16:39:40|34773.2|34682.4|34779.8|34671.9|34780.2|34682.4|34771.3|34671.9|22
1649954390000|2022-04-14 16:39:50|34779.5|34670.2|34786.2|34666.2|34786.2|34689.5|34763.6|34660.4|20
1649954400000|2022-04-14 16:40:00|34785.4|34665.4|34788|34675.9|34791.9|34702.9|34752.9|34665.3|33
1649954410000|2022-04-14 16:40:10|34792|34672.1|34790.7|34678.5|34794.9|34699.6|34768.2|34671.4|35
1649954420000|2022-04-14 16:40:20|34790.8|34678.9|34783|34693.8|34798|34693.8|34778.4|34673.9|32
1649954430000|2022-04-14 16:40:30|34786.6|34690.3|34787.6|34685.9|34790.9|34693.4|34781.9|34683.6|31
1649954440000|2022-04-14 16:40:40|34787.4|34685.2|34793.1|34680.3|34794.9|34698.1|34777.3|34678.8|26
1649954450000|2022-04-14 16:40:50|34793.4|34680.8|34795.7|34675.7|34796|34691.2|34782.4|34674.4|26
1649954460000|2022-04-14 16:41:00|34794.3|34677.7|34786|34685.5|34795.3|34695|34769.6|34674.5|23
1649954470000|2022-04-14 16:41:10|34785.2|34686.5|34782.7|34682.6|34788.5|34699.3|34763.4|34678.9|24
1649954480000|2022-04-14 16:41:20|34780.5|34684.8|34777.4|34703.5|34787|34703.5|34770.4|34678.2|23
1649954490000|2022-04-14 16:41:30|34793.3|34685.8|34794.9|34674.9|34799.3|34698.3|34777.4|34674.9|30
1649954500000|2022-04-14 16:41:40|34792.3|34676.9|34796.4|34676.4|34797.2|34682.8|34788.5|34676.2|28
1649954510000|2022-04-14 16:41:50|34795.2|34676.5|34788.5|34685.7|34797.5|34689.9|34786.8|34676.2|20
1649954520000|2022-04-14 16:42:00|34788.7|34683.9|34786.5|34694|34790.5|34697.6|34781.9|34683.9|22
1649954530000|2022-04-14 16:42:10|34786.1|34693.7|34778.9|34698.8|34786.5|34698.8|34778.9|34693.2|26
1649954540000|2022-04-14 16:42:20|34782.6|34696.1|34787.6|34690.9|34787.7|34697|34780.5|34690.9|19
1649954550000|2022-04-14 16:42:30|34781.4|34696.8|34771.8|34694.9|34790.1|34702.8|34752.8|34678.3|27
1649954560000|2022-04-14 16:42:40|34780.4|34685|34776.4|34695.5|34785.1|34697.2|34769.4|34683.7|31
1649954570000|2022-04-14 16:42:50|34776.6|34694.3|34781.3|34692.9|34781.3|34697|34773.3|34691.2|26
1649954580000|2022-04-14 16:43:00|34780.7|34692.2|34778.8|34688.5|34781.8|34696.3|34772.3|34687.9|22
1649954590000|2022-04-14 16:43:10|34781.3|34686.9|34775.9|34692.6|34781.3|34693.5|34774|34686.9|29
1649954600000|2022-04-14 16:43:20|34775.5|34692.3|34772.4|34691.3|34779.5|34692.6|34772.1|34689.6|24
1649954610000|2022-04-14 16:43:30|34772.9|34691.6|34761.9|34686.1|34775.2|34693.2|34758.3|34685.6|22
1649954620000|2022-04-14 16:43:40|34762|34689|34779.2|34685.7|34783.3|34689|34759.9|34682.6|21
1649954630000|2022-04-14 16:43:50|34781.1|34683.7|34774.8|34687.8|34783.5|34694.7|34770.8|34681.8|25
1649954640000|2022-04-14 16:44:00|34775.7|34687.2|34773.5|34685.8|34779.8|34689.2|34767.3|34681.1|19
1649954650000|2022-04-14 16:44:10|34773.6|34686.4|34767.5|34691.7|34774|34691.7|34767.5|34685.7|19
1649954660000|2022-04-14 16:44:20|34769.2|34690.6|34769.9|34680.4|34777.8|34690.6|34763|34676.2|27
1649954670000|2022-04-14 16:44:30|34773.2|34677.9|34766.9|34684.5|34775.1|34684.5|34763.8|34676.6|24
1649954680000|2022-04-14 16:44:40|34766.7|34684.4|34773.1|34687.9|34785.4|34700.8|34750.8|34676.4|27
1649954690000|2022-04-14 16:44:50|34777|34685.3|34776.7|34687|34778.6|34690.6|34771|34684.3|23
1649954700000|2022-04-14 16:45:00|34774.8|34688|34785.8|34683.2|34785.8|34699.9|34762.5|34683.2|21
1649954710000|2022-04-14 16:45:10|34792.4|34680.5|34776.3|34685.9|34792.4|34699.4|34769.1|34680.5|30
1649954720000|2022-04-14 16:45:20|34776.4|34686|34780.6|34680.1|34780.6|34688.5|34772.8|34679.2|22
1649954730000|2022-04-14 16:45:30|34777.3|34681.2|34775.4|34683.7|34780.7|34683.8|34775.4|34680|15
1649954740000|2022-04-14 16:45:40|34777.1|34682.3|34772.9|34685.5|34778.4|34689.2|34769.5|34680.4|17
1649954750000|2022-04-14 16:45:50|34759.2|34677.4|34767|34677.9|34768|34693.7|34755.9|34675.6|13
1649954760000|2022-04-14 16:46:00|34777.9|34680.5|34783.5|34681.4|34788.7|34684.5|34777.9|34678.1|27
1649954770000|2022-04-14 16:46:10|34782|34682.5|34784.1|34685|34785.8|34693.7|34772.8|34680.9|23
1649954780000|2022-04-14 16:46:20|34787.6|34680.9|34776.8|34688.5|34787.6|34695.2|34766.7|34680.9|29
1649954790000|2022-04-14 16:46:30|34777.8|34687.6|34775.8|34688.3|34782.6|34691.5|34771.4|34683.3|19
1649954800000|2022-04-14 16:46:40|34775.2|34688.4|34760.7|34687|34778|34690.1|34759.9|34685|20
1649954810000|2022-04-14 16:46:50|34765.5|34685|34765.5|34683.2|34772|34698.2|34748.2|34675.6|26
1649954820000|2022-04-14 16:47:00|34765.6|34681.3|34766.1|34685.6|34771|34701.3|34764.5|34679|29
1649954830000|2022-04-14 16:47:10|34766|34683.1|34784.9|34682.1|34786.8|34691.1|34766|34680.4|25
1649954840000|2022-04-14 16:47:20|34785.3|34682.7|34781|34688.7|34785.3|34691.8|34773.4|34682.7|18
1649954850000|2022-04-14 16:47:30|34782.2|34688.5|34778.3|34691.6|34782.8|34693.3|34775.3|34688|19
1649954860000|2022-04-14 16:47:40|34781.1|34689.5|34781.6|34690.5|34782.1|34693.6|34775|34689.2|18
1649954870000|2022-04-14 16:47:50|34783.7|34689.6|34786.5|34690.2|34789.1|34694.8|34757.4|34688.6|16
1649954880000|2022-04-14 16:48:00|34784.7|34691.5|34776|34692.1|34789.2|34698.7|34767.5|34686.7|21
1649954890000|2022-04-14 16:48:10|34775.5|34694|34790.3|34679.6|34790.3|34695.8|34764|34679.6|25
1649954900000|2022-04-14 16:48:20|34787.6|34682.4|34783|34687.8|34789.9|34690.3|34780.3|34679.8|17
1649954910000|2022-04-14 16:48:30|34783.9|34688|34776.6|34690|34786.1|34694.2|34768.9|34685|17
1649954920000|2022-04-14 16:48:40|34775.5|34693.4|34782.8|34692.9|34782.8|34694.3|34775.5|34691.3|25
1649954930000|2022-04-14 16:48:50|34782.4|34693.1|34782.1|34695.4|34787.4|34699.6|34774.5|34690.3|23
1649954940000|2022-04-14 16:49:00|34782.7|34695|34785.8|34692.2|34785.8|34695.5|34782|34692.2|18
1649954950000|2022-04-14 16:49:10|34785.7|34692.1|34767.4|34693.1|34785.7|34697.3|34765.2|34692.1|21
1649954960000|2022-04-14 16:49:20|34765.7|34692|34786.6|34696.6|34793.1|34701.8|34765.7|34685.6|28
1649954970000|2022-04-14 16:49:30|34786.2|34696.2|34774.6|34699.4|34786.2|34703.1|34772.5|34695.3|13
1649954980000|2022-04-14 16:49:40|34774.8|34699.7|34780.4|34691.2|34783.6|34699.7|34770.7|34689.5|33
1649954990000|2022-04-14 16:49:50|34778.2|34692.9|34787|34686.3|34787|34694.4|34776.3|34686.3|25
1649955000000|2022-04-14 16:50:00|34788.7|34683.9|34765.7|34693|34790.4|34693|34765.7|34682.5|27
1649955010000|2022-04-14 16:50:10|34774|34686.8|34777.6|34687.2|34781.4|34689|34771.9|34682.5|26
1649955020000|2022-04-14 16:50:20|34778.7|34685.5|34773.1|34689.8|34780.5|34689.8|34773.1|34684.1|24
1649955030000|2022-04-14 16:50:30|34773.4|34688.9|34751.6|34701.6|34776.7|34701.6|34751.6|34685.3|17
1649955040000|2022-04-14 16:50:40|34762.8|34694.7|34760.7|34691.8|34773|34694.7|34757.1|34678.2|26
1649955050000|2022-04-14 16:50:50|34761.7|34690|34765.7|34690.2|34767.1|34695|34759.2|34688.2|22
1649955060000|2022-04-14 16:51:00|34767|34688.3|34779.4|34695.8|34779.7|34695.8|34758|34688.3|24
1649955070000|2022-04-14 16:51:10|34782.5|34695.9|34784.3|34692.4|34795.1|34697.1|34778|34685.8|20
1649955080000|2022-04-14 16:51:20|34762.1|34697.3|34766.8|34694.8|34800.3|34707|34753.2|34680.3|27
1649955090000|2022-04-14 16:51:30|34767.1|34697.9|34748|34698|34768.8|34705.2|34748|34685|28
1649955100000|2022-04-14 16:51:40|34747.7|34697.7|34751.6|34701.6|34756.2|34701.6|34747.7|34691.9|23
1649955110000|2022-04-14 16:51:50|34750.9|34700.9|34757.4|34694.5|34758.9|34715|34731|34681.2|21
1649955120000|2022-04-14 16:52:00|34734.3|34714.3|34733.7|34713.7|34734.3|34714.3|34730.2|34710.2|23
1649955130000|2022-04-14 16:52:10|34733.1|34713.1|34734.6|34714.6|34734.6|34714.6|34733.1|34713.1|12
1649955140000|2022-04-14 16:52:20|34734.9|34714.9|34742|34674|34742|34714.9|34724.2|34674|23
1649955150000|2022-04-14 16:52:30|34749|34699|34726.9|34706.9|34749|34713.5|34725.6|34699|19
1649955160000|2022-04-14 16:52:40|34726|34706|34739|34676.1|34739|34708|34719.1|34676.1|19
1649955170000|2022-04-14 16:52:50|34736.7|34686.7|34724.8|34704.8|34742.3|34706.4|34723.5|34684.2|22
1649955180000|2022-04-14 16:53:00|34724|34704|34723.6|34703.6|34725.2|34705.2|34723.4|34703.4|15
1649955190000|2022-04-14 16:53:10|34723.3|34703.3|34730.7|34710.7|34730.7|34710.7|34723.3|34703.3|15
1649955200000|2022-04-14 16:53:20|34743.1|34680.6|34723.5|34703.5|34743.1|34714.5|34721.3|34675.9|26
1649955210000|2022-04-14 16:53:30|34724.2|34704.2|34741.3|34691.3|34746.3|34706.8|34724.2|34682.5|21
1649955220000|2022-04-14 16:53:40|34746.2|34683.6|34726.3|34706.3|34746.9|34706.3|34726.3|34682.9|11
1649955230000|2022-04-14 16:53:50|34727.3|34707.3|34725.5|34705.5|34727.3|34707.3|34725.2|34705.2|12
1649955240000|2022-04-14 16:54:00|34745.7|34680.3|34727.4|34707.4|34745.7|34708.2|34722.9|34680.3|23
1649955250000|2022-04-14 16:54:10|34726.5|34706.5|34728.4|34708.4|34728.5|34708.5|34726.2|34706.2|20
1649955260000|2022-04-14 16:54:20|34727.7|34707.7|34728|34708|34728.3|34708.3|34727.1|34707.1|11
1649955270000|2022-04-14 16:54:30|34723.5|34703.5|34736.9|34686.9|34744|34706|34722.9|34670|21
1649955280000|2022-04-14 16:54:40|34725.1|34705.1|34741.5|34679.1|34741.5|34708.9|34720.4|34679.1|13
1649955290000|2022-04-14 16:54:50|34737.7|34687.7|34741.6|34679.1|34742.1|34707.2|34720.4|34665|28
1649955300000|2022-04-14 16:55:00|34748.4|34683.7|34751.1|34688.2|34751.1|34710.6|34728.2|34682|15
1649955310000|2022-04-14 16:55:10|34745.2|34695.2|34729.1|34709.1|34745.2|34711.1|34728.6|34692.8|24
1649955320000|2022-04-14 16:55:20|34729.5|34709.5|34731|34711|34731.2|34711.2|34729.2|34709.2|17
1649955330000|2022-04-14 16:55:30|34724.6|34704.6|34756.5|34685.9|34756.5|34711|34724.6|34685.9|23
1649955340000|2022-04-14 16:55:40|34755.3|34689.8|34734.4|34714.4|34756.8|34716.7|34733.9|34687.3|24
1649955350000|2022-04-14 16:55:50|34734.9|34714.9|34735.1|34715.1|34735.9|34715.9|34732.9|34712.9|23
1649955360000|2022-04-14 16:56:00|34734.9|34714.9|34732.3|34712.3|34736|34716|34727.7|34707.7|19
1649955370000|2022-04-14 16:56:10|34727.8|34707.8|34726.6|34706.6|34730.7|34710.7|34724.8|34704.8|17
1649955380000|2022-04-14 16:56:20|34729.9|34709.9|34727.6|34707.6|34730.7|34710.7|34727.6|34707.6|13
1649955390000|2022-04-14 16:56:30|34728.7|34708.7|34730.9|34710.9|34730.9|34710.9|34727.6|34707.6|16
1649955400000|2022-04-14 16:56:40|34729.3|34709.3|34730.3|34710.3|34733|34713|34726.9|34706.9|26
1649955410000|2022-04-14 16:56:50|34730.4|34710.4|34728.4|34708.4|34732.2|34712.2|34727.5|34707.5|15
1649955420000|2022-04-14 16:57:00|34758.7|34688.1|34734.7|34714.7|34758.7|34716.4|34733.1|34688.1|27
1649955430000|2022-04-14 16:57:10|34734.4|34714.4|34735|34715|34735.5|34715.5|34734|34714|14
1649955440000|2022-04-14 16:57:20|34734.7|34714.7|34732.6|34712.6|34735.1|34715.1|34732.6|34712.6|20
1649955450000|2022-04-14 16:57:30|34730.3|34710.3|34730.1|34710.1|34738.6|34718.6|34726.9|34706.9|23
1649955460000|2022-04-14 16:57:40|34733.3|34713.3|34730.7|34710.7|34738.8|34718.8|34729.3|34709.3|26
1649955470000|2022-04-14 16:57:50|34729.8|34709.8|34729.5|34709.5|34736.6|34716.6|34724.4|34704.4|26
1649955480000|2022-04-14 16:58:00|34731.8|34711.8|34732.3|34712.3|34734.5|34714.5|34728.2|34708.2|22
1649955490000|2022-04-14 16:58:10|34731.7|34711.7|34731|34711|34738.6|34718.6|34730.6|34710.6|23
1649955500000|2022-04-14 16:58:20|34730.6|34710.6|34737.9|34717.9|34740.3|34720.3|34730.6|34710.6|26
1649955510000|2022-04-14 16:58:30|34737.7|34717.7|34733.9|34713.9|34761.2|34718.3|34733.1|34696.2|26
1649955520000|2022-04-14 16:58:40|34733.7|34713.7|34752.2|34689.6|34752.2|34715.6|34729.3|34688|28
1649955530000|2022-04-14 16:58:50|34748|34698|34731|34711|34748|34711.8|34729.5|34696.9|26
1649955540000|2022-04-14 16:59:00|34731.8|34711.8|34733.5|34713.5|34733.9|34713.9|34730.6|34710.6|26
1649955550000|2022-04-14 16:59:10|34733.8|34713.8|34735.2|34715.2|34736.2|34716.2|34733.2|34713.2|24
1649955560000|2022-04-14 16:59:20|34735.3|34715.3|34732.5|34712.5|34735.5|34715.5|34731.2|34711.2|27
1649955570000|2022-04-14 16:59:30|34733|34713|34735.2|34715.2|34735.2|34715.2|34731.9|34711.9|27
1649955580000|2022-04-14 16:59:40|34734.7|34714.7|34736.3|34716.3|34736.5|34716.5|34733.2|34713.2|23
1649955590000|2022-04-14 16:59:50|34736.2|34716.2|34733.6|34713.6|34736.2|34716.2|34729.9|34709.9|19
1649955600000|2022-04-14 17:00:00|34732.9|34712.9|34737.7|34717.7|34770|34719.9|34732.9|34684|29
1649955610000|2022-04-14 17:00:10|34737.3|34717.3|34756.4|34692.1|34756.9|34719.9|34733.6|34690.4|32
1649955620000|2022-04-14 17:00:20|34749.9|34699.9|34732.3|34712.3|34756.4|34715.2|34728.9|34686|36
1649955630000|2022-04-14 17:00:30|34732.8|34712.8|34735.4|34715.4|34735.6|34715.6|34732.3|34712.3|31
1649955640000|2022-04-14 17:00:40|34735.2|34715.2|34738.2|34718.2|34738.5|34718.5|34735.2|34715.2|25
1649955650000|2022-04-14 17:00:50|34738|34718|34740.3|34720.3|34740.3|34720.3|34737.4|34717.4|21
1649955660000|2022-04-14 17:01:00|34740.6|34720.6|34739.9|34719.9|34740.6|34720.6|34738.5|34718.5|24
1649955670000|2022-04-14 17:01:10|34739.7|34719.7|34741.9|34721.9|34742.4|34722.4|34737.5|34717.5|30
1649955680000|2022-04-14 17:01:20|34741.5|34721.5|34743|34723|34766.6|34723.3|34741.2|34695.6|27
1649955690000|2022-04-14 17:01:30|34742.2|34722.2|34740.5|34720.5|34763|34723|34740.5|34700.6|22
1649955700000|2022-04-14 17:01:40|34739.9|34719.9|34738|34718|34741.4|34721.4|34738|34718|14
1649955710000|2022-04-14 17:01:50|34738.6|34718.6|34736.4|34716.4|34739.6|34719.6|34736.4|34716.4|23
1649955720000|2022-04-14 17:02:00|34736.7|34716.7|34734.1|34714.1|34759|34720.1|34732.2|34692.4|29
1649955730000|2022-04-14 17:02:10|34734.6|34714.6|34734.9|34714.9|34738.6|34718.6|34734.2|34714.2|30
1649955740000|2022-04-14 17:02:20|34735.3|34715.3|34735.8|34715.8|34737.4|34717.4|34734.6|34714.6|24
1649955750000|2022-04-14 17:02:30|34735.5|34715.5|34736.8|34716.8|34736.8|34716.8|34734.9|34714.9|18
1649955760000|2022-04-14 17:02:40|34736.7|34716.7|34734.2|34714.2|34737.2|34717.2|34731.6|34711.6|22
1649955770000|2022-04-14 17:02:50|34734.1|34714.1|34732.9|34712.9|34735.9|34715.9|34732.9|34712.9|25
1649955780000|2022-04-14 17:03:00|34733.2|34713.2|34730.2|34710.2|34750.8|34714.4|34728.2|34684|32
1649955790000|2022-04-14 17:03:10|34730.9|34710.9|34734.4|34714.4|34755.8|34714.7|34730.5|34690|18
1649955800000|2022-04-14 17:03:20|34735.4|34715.4|34732.2|34712.2|34735.4|34715.4|34730.3|34710.3|19
1649955810000|2022-04-14 17:03:30|34732.5|34712.5|34732.4|34712.4|34732.5|34712.5|34731.6|34711.6|16
1649955820000|2022-04-14 17:03:40|34731.9|34711.9|34728.6|34708.6|34732.7|34712.7|34726.7|34706.7|15
1649955830000|2022-04-14 17:03:50|34729.4|34709.4|34721.9|34701.9|34730.8|34710.8|34721.5|34701.5|27
1649955840000|2022-04-14 17:04:00|34727.3|34707.3|34741.2|34667.2|34744.5|34714.9|34716.7|34665.2|29
1649955850000|2022-04-14 17:04:10|34741.7|34666.7|34746.5|34671|34751|34678.5|34740.5|34665.6|33
1649955860000|2022-04-14 17:04:20|34746.8|34668.5|34742.7|34673.3|34746.9|34674.2|34738.4|34667.9|26
1649955870000|2022-04-14 17:04:30|34743.3|34671.7|34737.7|34673.6|34748.1|34687.4|34736.6|34669.8|32
1649955880000|2022-04-14 17:04:40|34731.2|34674.4|34741.1|34677.7|34741.1|34684.3|34731.2|34672.5|21
1649955890000|2022-04-14 17:04:50|34741|34684.6|34736.4|34686.4|34742|34686.4|34734.6|34677.3|21
1649955900000|2022-04-14 17:05:00|34746.7|34676.5|34739.1|34689.1|34749|34689.1|34739.1|34676.2|24
1649955910000|2022-04-14 17:05:10|34739|34689|34746.3|34682.6|34747|34689.7|34739|34680.9|18
1649955920000|2022-04-14 17:05:20|34739.6|34689.6|34739.4|34689.4|34746.8|34689.7|34739|34681.9|23
1649955930000|2022-04-14 17:05:30|34739.7|34689.7|34738|34688|34739.7|34689.7|34736.2|34686.2|17
1649955940000|2022-04-14 17:05:40|34737.4|34687.4|34735.4|34685.4|34743.1|34687.7|34735.4|34678.5|22
1649955950000|2022-04-14 17:05:50|34738.3|34688.3|34739.9|34689.9|34745.7|34690.7|34738.3|34679.9|18
1649955960000|2022-04-14 17:06:00|34740.3|34690.3|34737.6|34687.6|34740.3|34690.3|34737.6|34687.6|21
1649955970000|2022-04-14 17:06:10|34738.8|34688.8|34737.3|34687.3|34744.6|34689.8|34737.3|34681.1|17
1649955980000|2022-04-14 17:06:20|34738|34688|34745.5|34681.2|34748.2|34689|34735.5|34675|18
1649955990000|2022-04-14 17:06:30|34744.7|34682|34746.8|34683.5|34750|34683.5|34744.7|34676.6|23
1649956000000|2022-04-14 17:06:40|34748|34681.6|34749.5|34684.8|34749.8|34686.2|34746.4|34681.1|28
1649956010000|2022-04-14 17:06:50|34749.2|34685.4|34754.9|34686.9|34755.9|34697.1|34744.3|34683.1|21
1649956020000|2022-04-14 17:07:00|34755|34680.7|34755.2|34688|34757.4|34697.1|34746.9|34680.7|30
1649956030000|2022-04-14 17:07:10|34754.6|34687|34756.5|34691.2|34756.5|34691.2|34752|34687|27
1649956040000|2022-04-14 17:07:20|34756.2|34691.1|34756.4|34687.5|34758.2|34691.1|34756.2|34687|22
1649956050000|2022-04-14 17:07:30|34755.8|34686.6|34752.9|34680.9|34755.8|34705.5|34724.5|34675.8|29
1649956060000|2022-04-14 17:07:40|34753|34679.7|34752.9|34682.1|34753.9|34682.7|34748.8|34678.4|25
1649956070000|2022-04-14 17:07:50|34753.5|34681.6|34751|34683|34754.1|34685.3|34749.8|34680.9|21
1649956080000|2022-04-14 17:08:00|34750.7|34683.3|34745.6|34682.4|34751.4|34691.2|34739.6|34682.1|16
1649956090000|2022-04-14 17:08:10|34744.9|34682.5|34739.9|34689.9|34748|34689.9|34737.7|34681.4|14
1649956100000|2022-04-14 17:08:20|34740.2|34690.2|34746.8|34684|34747.4|34691.8|34739.4|34682.1|25
1649956110000|2022-04-14 17:08:30|34741.5|34691.5|34752.9|34686.9|34754.6|34692.4|34741.2|34683.5|22
1649956120000|2022-04-14 17:08:40|34753.3|34685.3|34754.4|34683.5|34754.5|34688.4|34752.2|34683.5|17
1649956130000|2022-04-14 17:08:50|34754.3|34685.7|34755|34684.6|34755.4|34686|34754.1|34683.3|17
1649956140000|2022-04-14 17:09:00|34756.5|34682.2|34742.8|34692.8|34756.5|34692.8|34740.7|34682|17
1649956150000|2022-04-14 17:09:10|34751|34682.7|34750|34685.1|34751|34686|34750|34682.2|19
1649956160000|2022-04-14 17:09:20|34751|34685.2|34748|34681.9|34751|34685.2|34748|34681.6|12
1649956170000|2022-04-14 17:09:30|34739.3|34682.4|34748|34681.8|34748|34691|34739.3|34675.4|21
1649956180000|2022-04-14 17:09:40|34750.4|34681.7|34750.4|34681.5|34750.4|34682.4|34750.4|34678.7|16
1649956190000|2022-04-14 17:09:50|34749.2|34683.3|34750|34683.8|34750.9|34684.6|34748|34681.7|19
1649956200000|2022-04-14 17:10:00|34756.5|34683.6|34756.6|34682.2|34758.2|34695.1|34745.1|34680.8|21
1649956210000|2022-04-14 17:10:10|34756.5|34684.6|34754.2|34686.6|34756.8|34695.5|34745.4|34683.7|19
1649956220000|2022-04-14 17:10:20|34754.1|34686.5|34753|34685.3|34754.1|34686.5|34752.3|34684.6|26
1649956230000|2022-04-14 17:10:30|34749|34684.1|34748.3|34685.4|34750.9|34691.7|34740.3|34682.3|19
1649956240000|2022-04-14 17:10:40|34747.6|34685.3|34750|34683.8|34751|34685.6|34747.6|34682.3|19
1649956250000|2022-04-14 17:10:50|34751|34684.2|34750|34683.7|34751|34695.7|34741.7|34681.1|21
1649956260000|2022-04-14 17:11:00|34756.5|34681.7|34754.8|34685.7|34757.4|34687|34753|34680.2|15
1649956270000|2022-04-14 17:11:10|34755|34684.4|34753.4|34687.3|34755|34694.8|34744.8|34684.4|14
1649956280000|2022-04-14 17:11:20|34754.1|34688.2|34753.6|34686.5|34755.3|34690.4|34753.6|34686.5|19
1649956290000|2022-04-14 17:11:30|34754|34686|34738.3|34688.3|34754|34692.2|34737.5|34684|25
1649956300000|2022-04-14 17:11:40|34741.5|34691.5|34738.7|34688.7|34746.4|34691.5|34737|34680|21
1649956310000|2022-04-14 17:11:50|34744.6|34682.1|34749.6|34681.2|34751|34689.2|34738.6|34677.9|24
1649956320000|2022-04-14 17:12:00|34749.3|34681.3|34746.7|34680|34750.7|34681.6|34746.1|34678.5|25
1649956330000|2022-04-14 17:12:10|34747.1|34680.7|34750.9|34684|34750.9|34685.3|34747.1|34680.7|21
1649956340000|2022-04-14 17:12:20|34750.5|34683.6|34746|34680.3|34750.5|34683.6|34743.4|34679.6|16
1649956350000|2022-04-14 17:12:30|34747|34679.4|34746|34679.5|34747|34682.3|34746|34679.4|14
1649956360000|2022-04-14 17:12:40|34738.5|34680.4|34742|34692|34749|34693.4|34736.5|34675|21
1649956370000|2022-04-14 17:12:50|34742.8|34692.8|34753.4|34681.7|34754|34692.8|34742.8|34675.3|32
1649956380000|2022-04-14 17:13:00|34754.6|34681|34752.9|34685.6|34755.1|34687.6|34750.3|34680.3|24
1649956390000|2022-04-14 17:13:10|34753|34685.4|34753.2|34684.6|34753.4|34686.6|34752.1|34684.4|20
1649956400000|2022-04-14 17:13:20|34752.8|34685.2|34751|34686.3|34753.8|34686.3|34750|34681.4|16
1649956410000|2022-04-14 17:13:30|34741.9|34687|34739.2|34689.2|34751|34692.3|34739.2|34680.9|15
1649956420000|2022-04-14 17:13:40|34722.2|34702.2|34742.9|34674.4|34743|34702.2|34721|34671.4|23
1649956430000|2022-04-14 17:13:50|34743.6|34673.6|34734.2|34684.2|34743.6|34684.2|34732.7|34673.6|27
1649956440000|2022-04-14 17:14:00|34733.7|34683.7|34732.7|34682.7|34733.7|34683.7|34732.3|34682.3|20
1649956450000|2022-04-14 17:14:10|34731.1|34681.1|34715.9|34695.9|34731.1|34695.9|34712.3|34679.3|17
1649956460000|2022-04-14 17:14:20|34714.9|34694.9|34738.3|34688.3|34745.3|34704.2|34714.4|34673.1|21
1649956470000|2022-04-14 17:14:30|34739|34689|34722.2|34702.2|34739.1|34704.3|34720.5|34689|22
1649956480000|2022-04-14 17:14:40|34721.8|34701.8|34719.9|34699.9|34722.5|34702.5|34718.7|34698.7|18
1649956490000|2022-04-14 17:14:50|34720.5|34700.5|34720.5|34700.5|34721.1|34701.1|34720|34700|15
1649956500000|2022-04-14 17:15:00|34744.3|34679.4|34724.9|34704.9|34747.1|34706|34724.7|34678.8|27
1649956510000|2022-04-14 17:15:10|34725.1|34705.1|34724.8|34704.8|34725.8|34705.8|34724.7|34704.7|21
1649956520000|2022-04-14 17:15:20|34724.2|34704.2|34724.8|34704.8|34724.8|34704.8|34724.2|34704.2|13
1649956530000|2022-04-14 17:15:30|34723.1|34703.1|34723.7|34703.7|34723.8|34703.8|34720.9|34700.9|12
1649956540000|2022-04-14 17:15:40|34723.6|34703.6|34747.3|34684.3|34747.3|34704.6|34722.1|34684.3|24
1649956550000|2022-04-14 17:15:50|34747.7|34684.1|34730.1|34710.1|34747.7|34711.4|34729.9|34684.1|22
1649956560000|2022-04-14 17:16:00|34729.8|34709.8|34746.3|34696.3|34752.1|34710.4|34729|34687.7|27
1649956570000|2022-04-14 17:16:10|34753.5|34688.9|34742.8|34692.8|34753.5|34696.1|34742.8|34688.9|16
1649956580000|2022-04-14 17:16:20|34728.9|34708.9|34743.2|34680.9|34743.2|34708.9|34724.5|34678.9|19
1649956590000|2022-04-14 17:16:30|34736.7|34686.7|34722.8|34702.8|34743.8|34703.4|34721.5|34679.5|20
1649956600000|2022-04-14 17:16:40|34722.5|34702.5|34735.1|34685.1|34743.5|34702.5|34722.1|34678.8|20
1649956610000|2022-04-14 17:16:50|34734.9|34684.9|34735.1|34685.1|34741.6|34685.9|34734.8|34677.4|13
1649956620000|2022-04-14 17:17:00|34735.4|34685.4|34741.5|34674.6|34742.7|34685.4|34734.9|34673.1|19
1649956630000|2022-04-14 17:17:10|34741.7|34673.8|34733.5|34683.5|34742.6|34683.5|34731|34672.9|13
1649956640000|2022-04-14 17:17:20|34733.3|34683.3|34743.9|34680.9|34745.2|34688.3|34733.2|34680|21
1649956650000|2022-04-14 17:17:30|34744.1|34679.5|34730.2|34680.2|34748.8|34696.1|34714.7|34671.9|24
1649956660000|2022-04-14 17:17:40|34730.8|34680.8|34716.2|34696.2|34738.6|34696.2|34714.8|34673.5|21
1649956670000|2022-04-14 17:17:50|34716.5|34696.5|34737.7|34675.4|34738.4|34696.6|34715.9|34674.4|12
1649956680000|2022-04-14 17:18:00|34731.6|34681.6|34711.4|34691.4|34731.9|34693.6|34709.2|34676.5|27
1649956690000|2022-04-14 17:18:10|34708.3|34688.3|34711.5|34691.5|34712.9|34692.9|34708.3|34688.3|21
1649956700000|2022-04-14 17:18:20|34711.9|34691.9|34710.1|34690.1|34711.9|34691.9|34709.4|34689.4|20
1649956710000|2022-04-14 17:18:30|34709.6|34689.6|34710.5|34690.5|34711.2|34691.2|34708.7|34688.7|15
1649956720000|2022-04-14 17:18:40|34710.9|34690.9|34710.9|34690.9|34712.2|34692.2|34709.1|34689.1|17
1649956730000|2022-04-14 17:18:50|34712.5|34692.5|34709.7|34689.7|34738.1|34692.5|34709.2|34664.2|24
1649956740000|2022-04-14 17:19:00|34708.7|34688.7|34708.8|34688.8|34710.8|34690.8|34708.7|34688.7|15
1649956750000|2022-04-14 17:19:10|34709.1|34689.1|34731.5|34668.1|34732.8|34689.8|34709.1|34666.4|16
1649956760000|2022-04-14 17:19:20|34731.6|34668.3|34726.8|34676.8|34732.6|34676.8|34725.3|34667.4|14
1649956770000|2022-04-14 17:19:30|34722.5|34672.5|34720.5|34670.5|34724.1|34674.1|34720.5|34670.5|14
1649956780000|2022-04-14 17:19:40|34720.7|34670.7|34704.7|34684.7|34721.9|34689|34701.2|34670.7|24
1649956790000|2022-04-14 17:19:50|34705.6|34685.6|34709.2|34689.2|34730.1|34689.2|34704.1|34665.4|24
1649956800000|2022-04-14 17:20:00|34709|34689|34718.8|34668.8|34725.8|34689|34701.3|34662.1|26
1649956810000|2022-04-14 17:20:10|34719.1|34669.1|34719.7|34669.7|34725.7|34669.9|34718.6|34662.2|22
1649956820000|2022-04-14 17:20:20|34719.5|34669.5|34704.8|34684.8|34719.5|34685.8|34704.6|34669.1|15
1649956830000|2022-04-14 17:20:30|34704.9|34684.9|34700.7|34680.7|34707.8|34687.8|34698.1|34678.1|21
1649956840000|2022-04-14 17:20:40|34701.8|34681.8|34699.3|34679.3|34703.8|34683.8|34698.6|34678.6|19
1649956850000|2022-04-14 17:20:50|34699.2|34679.2|34703.7|34683.7|34704.6|34684.6|34699.2|34679.2|25
1649956860000|2022-04-14 17:21:00|34704|34684|34704.3|34684.3|34704.3|34684.3|34701.8|34681.8|21
1649956870000|2022-04-14 17:21:10|34704.9|34684.9|34702|34682|34705.3|34685.3|34695.2|34675.2|29
1649956880000|2022-04-14 17:21:20|34699.6|34679.6|34702.2|34682.2|34706.4|34686.4|34694.9|34674.9|19
1649956890000|2022-04-14 17:21:30|34703|34683|34697.6|34677.6|34706.6|34686.6|34697.6|34677.6|22
1649956900000|2022-04-14 17:21:40|34697.1|34677.1|34699.4|34679.4|34700.9|34680.9|34697.1|34677.1|18
1649956910000|2022-04-14 17:21:50|34699.3|34679.3|34700.3|34680.3|34701.1|34681.1|34698.6|34678.6|13
1649956920000|2022-04-14 17:22:00|34701.8|34681.8|34701.1|34681.1|34703.2|34683.2|34699.8|34679.8|24
1649956930000|2022-04-14 17:22:10|34701.4|34681.4|34700.9|34680.9|34703.5|34683.5|34694.8|34674.8|27
1649956940000|2022-04-14 17:22:20|34700.7|34680.7|34699|34679|34701.1|34681.1|34698.3|34678.3|13
1649956950000|2022-04-14 17:22:30|34696.9|34676.9|34698.7|34678.7|34698.7|34678.7|34696.9|34676.9|18
1649956960000|2022-04-14 17:22:40|34698.6|34678.6|34697.3|34677.3|34701.7|34681.7|34690.5|34670.5|24
1649956970000|2022-04-14 17:22:50|34695.8|34675.8|34698|34678|34699.1|34679.1|34695.6|34675.6|25
1649956980000|2022-04-14 17:23:00|34701.7|34681.7|34712.4|34662.4|34719.5|34682.1|34696.8|34655.2|23
1649956990000|2022-04-14 17:23:10|34712.6|34662.6|34698.2|34678.2|34719.5|34678.8|34697.7|34655.2|16
1649957000000|2022-04-14 17:23:20|34698.1|34678.1|34699.5|34679.5|34700.1|34680.1|34698|34678|12
1649957010000|2022-04-14 17:23:30|34699.4|34679.4|34692.5|34672.5|34699.4|34679.4|34691.9|34671.9|14
1649957020000|2022-04-14 17:23:40|34691|34671|34696.3|34676.3|34696.3|34676.3|34691|34671|17
1649957030000|2022-04-14 17:23:50|34693.1|34673.1|34690.5|34670.5|34697.9|34677.9|34687.3|34667.3|27
1649957040000|2022-04-14 17:24:00|34690.1|34670.1|34695.8|34675.8|34696.2|34676.2|34690.1|34670.1|15
1649957050000|2022-04-14 17:24:10|34697.2|34677.2|34695.2|34675.2|34697.3|34677.3|34694.5|34674.5|14
1649957060000|2022-04-14 17:24:20|34695.3|34675.3|34701.2|34681.2|34715.6|34681.2|34695.3|34665.5|20
1649957070000|2022-04-14 17:24:30|34726.3|34656|34716.7|34666.7|34726.3|34667|34716.3|34656|20
1649957080000|2022-04-14 17:24:40|34716.6|34666.6|34700.9|34680.9|34723.7|34681|34700.7|34658.6|15
1649957090000|2022-04-14 17:24:50|34700.7|34680.7|34696|34676|34702.9|34682.9|34695.8|34675.8|11
1649957100000|2022-04-14 17:25:00|34695.3|34675.3|34697.9|34677.9|34699.4|34679.4|34695.3|34675.3|15
1649957110000|2022-04-14 17:25:10|34697.8|34677.8|34700|34680|34700|34680|34697.4|34677.4|19
1649957120000|2022-04-14 17:25:20|34701.1|34681.1|34706.3|34686.3|34707.4|34687.4|34701.1|34681.1|23
1649957130000|2022-04-14 17:25:30|34706.7|34686.7|34705.2|34685.2|34706.7|34686.7|34705.2|34685.2|17
1649957140000|2022-04-14 17:25:40|34705.8|34685.8|34702.2|34682.2|34705.9|34685.9|34702.2|34682.2|19
1649957150000|2022-04-14 17:25:50|34702|34682|34700.4|34680.4|34702.4|34682.4|34696.7|34676.7|26
1649957160000|2022-04-14 17:26:00|34699.3|34679.3|34699.2|34679.2|34702|34682|34690.7|34670.7|24
1649957170000|2022-04-14 17:26:10|34699.5|34679.5|34722.3|34657.1|34722.3|34680.1|34698.1|34657.1|26
1649957180000|2022-04-14 17:26:20|34714.7|34664.7|34699.2|34679.2|34723.7|34680.5|34699.2|34656|20
1649957190000|2022-04-14 17:26:30|34697.8|34677.8|34697.8|34677.8|34698|34678|34697.3|34677.3|14
1649957200000|2022-04-14 17:26:40|34697.6|34677.6|34690.5|34670.5|34699.5|34679.5|34690.5|34670.5|13
1649957210000|2022-04-14 17:26:50|34690.6|34670.6|34694.8|34674.8|34699.8|34679.8|34687.5|34667.5|20
1649957220000|2022-04-14 17:27:00|34694.4|34674.4|34697.1|34677.1|34697.9|34677.9|34691.9|34671.9|12
1649957230000|2022-04-14 17:27:10|34697.8|34677.8|34695.5|34675.5|34697.9|34677.9|34692.3|34672.3|14
1649957240000|2022-04-14 17:27:20|34695|34675|34695.3|34675.3|34697.3|34677.3|34693.7|34673.7|18
1649957250000|2022-04-14 17:27:30|34695.5|34675.5|34696.5|34676.5|34697.1|34677.1|34694.2|34674.2|11
1649957260000|2022-04-14 17:27:40|34696.8|34676.8|34694.4|34674.4|34697.3|34677.3|34694.4|34674.4|19
1649957270000|2022-04-14 17:27:50|34694.8|34674.8|34697.1|34677.1|34697.1|34677.1|34693.4|34673.4|21
1649957280000|2022-04-14 17:28:00|34696.8|34676.8|34695.5|34675.5|34697.3|34677.3|34695.5|34675.5|16
1649957290000|2022-04-14 17:28:10|34695.9|34675.9|34696.5|34676.5|34696.7|34676.7|34694.9|34674.9|16
1649957300000|2022-04-14 17:28:20|34696.4|34676.4|34692.1|34672.1|34696.4|34676.4|34690|34670|19
1649957310000|2022-04-14 17:28:30|34691.7|34671.7|34687.6|34667.6|34691.7|34671.7|34687.6|34667.6|26
1649957320000|2022-04-14 17:28:40|34687.8|34667.8|34688.7|34668.7|34689.7|34669.7|34687|34667|24
1649957330000|2022-04-14 17:28:50|34688.5|34668.5|34689.8|34669.8|34689.8|34669.8|34688.3|34668.3|14
1649957340000|2022-04-14 17:29:00|34689.7|34669.7|34688.1|34668.1|34691.1|34671.1|34686.3|34666.3|19
1649957350000|2022-04-14 17:29:10|34686.5|34666.5|34689.6|34669.6|34690.9|34670.9|34682.9|34662.9|16
1649957360000|2022-04-14 17:29:20|34688.8|34668.8|34689|34669|34689.3|34669.3|34685.4|34665.4|11
1649957370000|2022-04-14 17:29:30|34689.4|34669.4|34689|34669|34689.6|34669.6|34687.8|34667.8|14
1649957380000|2022-04-14 17:29:40|34688|34668|34693.6|34673.6|34694.3|34674.3|34687|34667|16
1649957390000|2022-04-14 17:29:50|34693.4|34673.4|34695.1|34675.1|34695.2|34675.2|34693.4|34673.4|17
1649957400000|2022-04-14 17:30:00|34695|34675|34693.3|34673.3|34695.8|34675.8|34693.2|34673.2|15
1649957410000|2022-04-14 17:30:10|34692.6|34672.6|34687.7|34667.7|34693.2|34673.2|34687.7|34667.7|17
1649957420000|2022-04-14 17:30:20|34689.6|34669.6|34690.9|34670.9|34691.1|34671.1|34687|34667|18
1649957430000|2022-04-14 17:30:30|34690.8|34670.8|34686.5|34666.5|34690.8|34670.8|34680.7|34660.7|17
1649957440000|2022-04-14 17:30:40|34687.2|34667.2|34688.6|34668.6|34689.3|34669.3|34686.8|34666.8|15
1649957450000|2022-04-14 17:30:50|34688.9|34668.9|34687.1|34667.1|34689.3|34669.3|34686.1|34666.1|22
1649957460000|2022-04-14 17:31:00|34687.5|34667.5|34687.4|34667.4|34688.5|34668.5|34687|34667|16
1649957470000|2022-04-14 17:31:10|34687.9|34667.9|34690.3|34670.3|34690.3|34670.3|34687.6|34667.6|16
1649957480000|2022-04-14 17:31:20|34690.2|34670.2|34689|34669|34690.4|34670.4|34687.9|34667.9|13
1649957490000|2022-04-14 17:31:30|34688.8|34668.8|34683.3|34663.3|34689|34669|34683.3|34663.3|16
1649957500000|2022-04-14 17:31:40|34686|34666|34683.9|34663.9|34686.3|34666.3|34682|34662|22
1649957510000|2022-04-14 17:31:50|34682.7|34662.7|34682.4|34662.4|34685.4|34665.4|34682.4|34662.4|19
1649957520000|2022-04-14 17:32:00|34683.1|34663.1|34683.9|34663.9|34684.4|34664.4|34683.1|34663.1|9
1649957530000|2022-04-14 17:32:10|34684|34664|34684.9|34664.9|34686.1|34666.1|34683.1|34663.1|19
1649957540000|2022-04-14 17:32:20|34684.3|34664.3|34680.6|34660.6|34684.3|34664.3|34679.7|34659.7|20
1649957550000|2022-04-14 17:32:30|34681|34661|34680.9|34660.9|34681.3|34661.3|34680.3|34660.3|17
1649957560000|2022-04-14 17:32:40|34680.5|34660.5|34681.2|34661.2|34681.2|34661.2|34679.8|34659.8|11
1649957570000|2022-04-14 17:32:50|34681.1|34661.1|34678.2|34658.2|34682.3|34662.3|34678.2|34658.2|13
1649957580000|2022-04-14 17:33:00|34680.3|34660.3|34681.4|34661.4|34682.5|34662.5|34680.3|34660.3|20
1649957590000|2022-04-14 17:33:10|34680.7|34660.7|34681.2|34661.2|34682.2|34662.2|34680.7|34660.7|15
1649957600000|2022-04-14 17:33:20|34680.7|34660.7|34686.6|34666.6|34687|34667|34680.7|34660.7|20
1649957610000|2022-04-14 17:33:30|34686.8|34666.8|34686|34666|34686.8|34666.8|34685.8|34665.8|14
1649957620000|2022-04-14 17:33:40|34685.8|34665.8|34685.8|34665.8|34686.5|34666.5|34684.8|34664.8|12
1649957630000|2022-04-14 17:33:50|34685.9|34665.9|34681.9|34661.9|34685.9|34665.9|34677|34657|24
1649957640000|2022-04-14 17:34:00|34682|34662|34681.3|34661.3|34682.6|34662.6|34680.8|34660.8|15
1649957650000|2022-04-14 17:34:10|34681.2|34661.2|34682|34662|34682.2|34662.2|34681.1|34661.1|11
1649957660000|2022-04-14 17:34:20|34682.2|34662.2|34680.1|34660.1|34683.6|34663.6|34679.8|34659.8|12
1649957670000|2022-04-14 17:34:30|34680.5|34660.5|34679.1|34659.1|34680.5|34660.5|34678.6|34658.6|9
1649957680000|2022-04-14 17:34:40|34678.7|34658.7|34677.2|34657.2|34681.6|34661.6|34677.2|34657.2|11
1649957690000|2022-04-14 17:34:50|34677.4|34657.4|34679.2|34659.2|34682.8|34662.8|34676.7|34656.7|14
1649957700000|2022-04-14 17:35:00|34678.2|34658.2|34678.8|34658.8|34679.1|34659.1|34672.2|34652.2|26
1649957710000|2022-04-14 17:35:10|34679.1|34659.1|34678.6|34658.6|34679.9|34659.9|34678.4|34658.4|17
1649957720000|2022-04-14 17:35:20|34678.5|34658.5|34676.5|34656.5|34678.5|34658.5|34676.3|34656.3|15
1649957730000|2022-04-14 17:35:30|34676.6|34656.6|34673.2|34653.2|34677.4|34657.4|34671.5|34651.5|21
1649957740000|2022-04-14 17:35:40|34673.1|34653.1|34675.2|34655.2|34676.3|34656.3|34673.1|34653.1|15
1649957750000|2022-04-14 17:35:50|34676.8|34656.8|34676.4|34656.4|34677.2|34657.2|34675.8|34655.8|23
1649957760000|2022-04-14 17:36:00|34676.7|34656.7|34676.1|34656.1|34676.8|34656.8|34676.1|34656.1|11
1649957770000|2022-04-14 17:36:10|34676.3|34656.3|34672|34652|34676.5|34656.5|34672|34652|25
1649957780000|2022-04-14 17:36:20|34671.9|34651.9|34669.9|34649.9|34672|34652|34668.4|34648.4|26
1649957790000|2022-04-14 17:36:30|34670.3|34650.3|34669.2|34649.2|34671.6|34651.6|34669.2|34649.2|16
1649957800000|2022-04-14 17:36:40|34669.4|34649.4|34666.2|34646.2|34669.4|34649.4|34666.2|34646.2|18
1649957810000|2022-04-14 17:36:50|34666.8|34646.8|34662.6|34642.6|34666.8|34646.8|34662.1|34642.1|25
1649957820000|2022-04-14 17:37:00|34662.3|34642.3|34660.6|34640.6|34662.3|34642.3|34657.6|34637.6|21
1649957830000|2022-04-14 17:37:10|34660.7|34640.7|34660.2|34640.2|34660.7|34640.7|34659.9|34639.9|14
1649957840000|2022-04-14 17:37:20|34660.1|34640.1|34660.4|34640.4|34660.6|34640.6|34660|34640|11
1649957850000|2022-04-14 17:37:30|34660.3|34640.3|34669.1|34649.1|34669.1|34649.1|34659.9|34639.9|25
1649957860000|2022-04-14 17:37:40|34668.6|34648.6|34671.5|34651.5|34673.4|34653.4|34668.5|34648.5|26
1649957870000|2022-04-14 17:37:50|34671.6|34651.6|34672.4|34652.4|34672.6|34652.6|34671.1|34651.1|23
1649957880000|2022-04-14 17:38:00|34672.6|34652.6|34674.6|34654.6|34675.7|34655.7|34672.3|34652.3|21
1649957890000|2022-04-14 17:38:10|34674.3|34654.3|34672.3|34652.3|34674.6|34654.6|34666.4|34646.4|17
1649957900000|2022-04-14 17:38:20|34674.4|34654.4|34672.2|34652.2|34675.3|34655.3|34664.4|34644.4|22
1649957910000|2022-04-14 17:38:30|34670.5|34650.5|34668.9|34648.9|34672|34652|34666.7|34646.7|27
1649957920000|2022-04-14 17:38:40|34668.2|34648.2|34670|34650|34675.9|34655.9|34668.2|34648.2|21
1649957930000|2022-04-14 17:38:50|34670.4|34650.4|34671.9|34651.9|34676.9|34656.9|34670.2|34650.2|26
1649957940000|2022-04-14 17:39:00|34672.1|34652.1|34676.6|34656.6|34676.9|34656.9|34672.1|34652.1|15
1649957950000|2022-04-14 17:39:10|34676.4|34656.4|34676.1|34656.1|34678.2|34658.2|34676.1|34656.1|13
1649957960000|2022-04-14 17:39:20|34675.8|34655.8|34678.8|34658.8|34679.2|34659.2|34675.3|34655.3|16
1649957970000|2022-04-14 17:39:30|34672.2|34652.2|34674.8|34654.8|34683.2|34663.2|34671.9|34651.9|19
1649957980000|2022-04-14 17:39:40|34678.2|34658.2|34681.7|34661.7|34681.7|34661.7|34676.7|34656.7|20
1649957990000|2022-04-14 17:39:50|34681.2|34661.2|34681.1|34661.1|34683.5|34663.5|34681.1|34661.1|13
1649958000000|2022-04-14 17:40:00|34676.6|34656.6|34681|34661|34682.8|34662.8|34676.6|34656.6|28
1649958010000|2022-04-14 17:40:10|34680.9|34660.9|34676.6|34656.6|34681.5|34661.5|34676.6|34656.6|24
1649958020000|2022-04-14 17:40:20|34676.7|34656.7|34676.9|34656.9|34677.6|34657.6|34675.5|34655.5|16
1649958030000|2022-04-14 17:40:30|34677|34657|34676.6|34656.6|34677.8|34657.8|34676.4|34656.4|16
1649958040000|2022-04-14 17:40:40|34677.1|34657.1|34670.7|34650.7|34677.9|34657.9|34670.7|34650.7|26
1649958050000|2022-04-14 17:40:50|34671.3|34651.3|34669.5|34649.5|34672.4|34652.4|34668.6|34648.6|26
1649958060000|2022-04-14 17:41:00|34671.2|34651.2|34674.6|34654.6|34677.3|34657.3|34669.8|34649.8|30
1649958070000|2022-04-14 17:41:10|34673.4|34653.4|34680.5|34660.5|34681.4|34661.4|34672.3|34652.3|23
1649958080000|2022-04-14 17:41:20|34680.8|34660.8|34680.9|34660.9|34681.4|34661.4|34680.5|34660.5|15
1649958090000|2022-04-14 17:41:30|34680.6|34660.6|34680.1|34660.1|34681.1|34661.1|34680.1|34660.1|7
1649958100000|2022-04-14 17:41:40|34681.9|34661.9|34680.2|34660.2|34683.6|34663.6|34678.5|34658.5|21
1649958110000|2022-04-14 17:41:50|34679.6|34659.6|34680.4|34660.4|34683.9|34663.9|34676.2|34656.2|30
1649958120000|2022-04-14 17:42:00|34679.6|34659.6|34682|34662|34682|34662|34679.6|34659.6|9
1649958130000|2022-04-14 17:42:10|34681.9|34661.9|34680.9|34660.9|34683|34663|34680.9|34660.9|15
1649958140000|2022-04-14 17:42:20|34680.7|34660.7|34681.7|34661.7|34686.4|34666.4|34676|34656|20
1649958150000|2022-04-14 17:42:30|34682.4|34662.4|34680.4|34660.4|34682.4|34662.4|34677.3|34657.3|15
1649958160000|2022-04-14 17:42:40|34680.5|34660.5|34679.5|34659.5|34685.3|34665.3|34675.9|34655.9|15
1649958170000|2022-04-14 17:42:50|34679.7|34659.7|34683.6|34663.6|34686.5|34666.5|34679.7|34659.7|6
1649958180000|2022-04-14 17:43:00|34682.7|34662.7|34685.2|34665.2|34686.9|34666.9|34681.2|34661.2|18
1649958190000|2022-04-14 17:43:10|34685.3|34665.3|34687.7|34667.7|34688.4|34668.4|34684.2|34664.2|19
1649958200000|2022-04-14 17:43:20|34687.9|34667.9|34687.7|34667.7|34688.9|34668.9|34687.7|34667.7|14
1649958210000|2022-04-14 17:43:30|34687.6|34667.6|34684.6|34664.6|34687.6|34667.6|34684.3|34664.3|17
1649958220000|2022-04-14 17:43:40|34680.2|34660.2|34681.1|34661.1|34682.9|34662.9|34678.9|34658.9|18
1649958230000|2022-04-14 17:43:50|34681.5|34661.5|34681.2|34661.2|34684|34664|34679.9|34659.9|15
1649958240000|2022-04-14 17:44:00|34683.1|34663.1|34686.8|34666.8|34688.3|34668.3|34683.1|34663.1|24
1649958250000|2022-04-14 17:44:10|34686.7|34666.7|34689.2|34669.2|34689.2|34669.2|34686|34666|9
1649958260000|2022-04-14 17:44:20|34689|34669|34688.4|34668.4|34689.2|34669.2|34688.4|34668.4|12
1649958270000|2022-04-14 17:44:30|34685|34665|34688.8|34668.8|34688.8|34668.8|34683.3|34663.3|14
1649958280000|2022-04-14 17:44:40|34681.6|34661.6|34682|34662|34685.3|34665.3|34679.3|34659.3|17
1649958290000|2022-04-14 17:44:50|34684.2|34664.2|34684.1|34664.1|34686.6|34666.6|34682.8|34662.8|17
1649958300000|2022-04-14 17:45:00|34684|34664|34684.8|34664.8|34687.3|34667.3|34683.8|34663.8|17
1649958310000|2022-04-14 17:45:10|34685.4|34665.4|34681.1|34661.1|34685.7|34665.7|34679.4|34659.4|11
1649958320000|2022-04-14 17:45:20|34678.2|34658.2|34679.3|34659.3|34680.3|34660.3|34676.1|34656.1|25
1649958330000|2022-04-14 17:45:30|34678.8|34658.8|34678.6|34658.6|34679.4|34659.4|34677.8|34657.8|21
1649958340000|2022-04-14 17:45:40|34678.7|34658.7|34678|34658|34679.3|34659.3|34677.9|34657.9|15
1649958350000|2022-04-14 17:45:50|34674.5|34654.5|34673.7|34653.7|34677.2|34657.2|34673.2|34653.2|17
1649958360000|2022-04-14 17:46:00|34672.6|34652.6|34673.6|34653.6|34678.7|34658.7|34671|34651|26
1649958370000|2022-04-14 17:46:10|34673.1|34653.1|34672.7|34652.7|34677|34657|34669.2|34649.2|24
1649958380000|2022-04-14 17:46:20|34672.8|34652.8|34670.5|34650.5|34673.4|34653.4|34670.5|34650.5|24
1649958390000|2022-04-14 17:46:30|34670.7|34650.7|34675.1|34655.1|34675.8|34655.8|34670.7|34650.7|20
1649958400000|2022-04-14 17:46:40|34675.2|34655.2|34672.8|34652.8|34675.2|34655.2|34671.5|34651.5|16
1649958410000|2022-04-14 17:46:50|34672.3|34652.3|34673.6|34653.6|34673.8|34653.8|34672.3|34652.3|17
1649958420000|2022-04-14 17:47:00|34673.7|34653.7|34670.7|34650.7|34673.7|34653.7|34669.8|34649.8|17
1649958430000|2022-04-14 17:47:10|34670.8|34650.8|34671.8|34651.8|34671.8|34651.8|34669.1|34649.1|14
1649958440000|2022-04-14 17:47:20|34677.9|34657.9|34676.7|34656.7|34679.4|34659.4|34668.4|34648.4|21
1649958450000|2022-04-14 17:47:30|34676.4|34656.4|34675.8|34655.8|34677.3|34657.3|34675.7|34655.7|20
1649958460000|2022-04-14 17:47:40|34676.1|34656.1|34675.9|34655.9|34676.7|34656.7|34675.7|34655.7|13
1649958470000|2022-04-14 17:47:50|34675.8|34655.8|34673.9|34653.9|34678.3|34658.3|34669.4|34649.4|17
1649958480000|2022-04-14 17:48:00|34674.3|34654.3|34672.6|34652.6|34676.2|34656.2|34672.4|34652.4|18
1649958490000|2022-04-14 17:48:10|34672.7|34652.7|34671.7|34651.7|34672.7|34652.7|34671.6|34651.6|13
1649958500000|2022-04-14 17:48:20|34672.2|34652.2|34672.5|34652.5|34672.5|34652.5|34671.5|34651.5|12
1649958510000|2022-04-14 17:48:30|34672.2|34652.2|34667.2|34647.2|34674.5|34654.5|34667.2|34647.2|20
1649958520000|2022-04-14 17:48:40|34670.4|34650.4|34669.4|34649.4|34671.9|34651.9|34667.4|34647.4|17
1649958530000|2022-04-14 17:48:50|34671.2|34651.2|34673.3|34653.3|34673.8|34653.8|34669.3|34649.3|12
1649958540000|2022-04-14 17:49:00|34672.9|34652.9|34673.4|34653.4|34675.7|34655.7|34669.1|34649.1|24
1649958550000|2022-04-14 17:49:10|34671.4|34651.4|34673.2|34653.2|34674.6|34654.6|34671.1|34651.1|26
1649958560000|2022-04-14 17:49:20|34673.1|34653.1|34674.7|34654.7|34675.8|34655.8|34673.1|34653.1|12
1649958570000|2022-04-14 17:49:30|34674.5|34654.5|34675.4|34655.4|34676.6|34656.6|34674.5|34654.5|16
1649958580000|2022-04-14 17:49:40|34675.6|34655.6|34675.1|34655.1|34675.8|34655.8|34674.8|34654.8|11
1649958590000|2022-04-14 17:49:50|34674.9|34654.9|34672|34652|34674.9|34654.9|34669.4|34649.4|11
1649958600000|2022-04-14 17:50:00|34671.9|34651.9|34676.1|34656.1|34676.1|34656.1|34671.9|34651.9|16
1649958610000|2022-04-14 17:50:10|34676|34656|34673.7|34653.7|34676|34656|34673.2|34653.2|14
1649958620000|2022-04-14 17:50:20|34673.6|34653.6|34671.2|34651.2|34675.5|34655.5|34671.1|34651.1|16
1649958630000|2022-04-14 17:50:30|34671.6|34651.6|34670.6|34650.6|34673|34653|34670.6|34650.6|13
1649958640000|2022-04-14 17:50:40|34673|34653|34669|34649|34673|34653|34662.4|34642.4|19
1649958650000|2022-04-14 17:50:50|34670|34650|34671.2|34651.2|34671.2|34651.2|34668.5|34648.5|13
1649958660000|2022-04-14 17:51:00|34671.3|34651.3|34668.8|34648.8|34671.3|34651.3|34668.4|34648.4|16
1649958670000|2022-04-14 17:51:10|34669|34649|34674.1|34654.1|34674.1|34654.1|34667.5|34647.5|20
1649958680000|2022-04-14 17:51:20|34674.5|34654.5|34673.5|34653.5|34674.5|34654.5|34672.5|34652.5|13
1649958690000|2022-04-14 17:51:30|34673.4|34653.4|34669.5|34649.5|34673.4|34653.4|34669.2|34649.2|21
1649958700000|2022-04-14 17:51:40|34669.4|34649.4|34669.9|34649.9|34670|34650|34669.2|34649.2|10
1649958710000|2022-04-14 17:51:50|34670|34650|34670.9|34650.9|34671.3|34651.3|34670|34650|12
1649958720000|2022-04-14 17:52:00|34670.8|34650.8|34663.6|34643.6|34670.8|34650.8|34663.3|34643.3|20
1649958730000|2022-04-14 17:52:10|34663|34643|34666|34646|34666.2|34646.2|34662.4|34642.4|17
1649958740000|2022-04-14 17:52:20|34667.3|34647.3|34666.3|34646.3|34671.7|34651.7|34665|34645|20
1649958750000|2022-04-14 17:52:30|34666.8|34646.8|34665.6|34645.6|34667.1|34647.1|34665.4|34645.4|20
1649958760000|2022-04-14 17:52:40|34666.3|34646.3|34661.5|34641.5|34672.3|34652.3|34661.5|34641.5|17
1649958770000|2022-04-14 17:52:50|34666|34646|34665.8|34645.8|34667.3|34647.3|34662.2|34642.2|25
1649958780000|2022-04-14 17:53:00|34666.9|34646.9|34667.8|34647.8|34672.8|34652.8|34665.4|34645.4|29
1649958790000|2022-04-14 17:53:10|34668.5|34648.5|34672|34652|34673.5|34653.5|34668.2|34648.2|17
1649958800000|2022-04-14 17:53:20|34671.8|34651.8|34672.6|34652.6|34672.8|34652.8|34671.7|34651.7|13
1649958810000|2022-04-14 17:53:30|34672.3|34652.3|34673.5|34653.5|34673.7|34653.7|34671.9|34651.9|16
1649958820000|2022-04-14 17:53:40|34673.6|34653.6|34669.1|34649.1|34674|34654|34665|34645|28
1649958830000|2022-04-14 17:53:50|34667.4|34647.4|34665.5|34645.5|34668.9|34648.9|34664.2|34644.2|19
1649958840000|2022-04-14 17:54:00|34667.9|34647.9|34670.1|34650.1|34673.9|34653.9|34667.9|34647.9|24
1649958850000|2022-04-14 17:54:10|34671|34651|34670.9|34650.9|34671|34651|34669.1|34649.1|16
1649958860000|2022-04-14 17:54:20|34668.4|34648.4|34673.1|34653.1|34673.3|34653.3|34667.9|34647.9|13
1649958870000|2022-04-14 17:54:30|34673.7|34653.7|34671.9|34651.9|34673.9|34653.9|34671.2|34651.2|11
1649958880000|2022-04-14 17:54:40|34672.1|34652.1|34676.8|34656.8|34676.8|34656.8|34671.4|34651.4|14
1649958890000|2022-04-14 17:54:50|34676.7|34656.7|34677.6|34657.6|34678.2|34658.2|34676.7|34656.7|8
1649958900000|2022-04-14 17:55:00|34677.4|34657.4|34678.5|34658.5|34678.5|34658.5|34677.3|34657.3|11
1649958910000|2022-04-14 17:55:10|34678.2|34658.2|34674.2|34654.2|34679.3|34659.3|34672.9|34652.9|22
1649958920000|2022-04-14 17:55:20|34675.5|34655.5|34675.4|34655.4|34675.9|34655.9|34672.2|34652.2|18
1649958930000|2022-04-14 17:55:30|34674.7|34654.7|34676.9|34656.9|34676.9|34656.9|34672.4|34652.4|15
1649958940000|2022-04-14 17:55:40|34676.1|34656.1|34673|34653|34676.1|34656.1|34673|34653|12
1649958950000|2022-04-14 17:55:50|34676.9|34656.9|34677.1|34657.1|34677.2|34657.2|34672.1|34652.1|12
1649958960000|2022-04-14 17:56:00|34677.6|34657.6|34676.8|34656.8|34677.9|34657.9|34672.2|34652.2|24
1649958970000|2022-04-14 17:56:10|34675.9|34655.9|34675.3|34655.3|34676.3|34656.3|34674.7|34654.7|15
1649958980000|2022-04-14 17:56:20|34675.8|34655.8|34673.3|34653.3|34676.4|34656.4|34671.9|34651.9|17
1649958990000|2022-04-14 17:56:30|34675|34655|34673.8|34653.8|34675|34655|34671.1|34651.1|26
1649959000000|2022-04-14 17:56:40|34671.1|34651.1|34677|34657|34677|34657|34671.1|34651.1|12
1649959010000|2022-04-14 17:56:50|34677.1|34657.1|34674.1|34654.1|34677.1|34657.1|34667.5|34647.5|26
1649959020000|2022-04-14 17:57:00|34676.7|34656.7|34677.1|34657.1|34677.6|34657.6|34676.3|34656.3|15
1649959030000|2022-04-14 17:57:10|34676.4|34656.4|34677.3|34657.3|34677.3|34657.3|34676|34656|11
1649959040000|2022-04-14 17:57:20|34677.1|34657.1|34677.5|34657.5|34677.7|34657.7|34676.4|34656.4|15
1649959050000|2022-04-14 17:57:30|34673.8|34653.8|34672.4|34652.4|34676.5|34656.5|34670.3|34650.3|16
1649959060000|2022-04-14 17:57:40|34672.1|34652.1|34672.7|34652.7|34673.1|34653.1|34668.2|34648.2|8
1649959070000|2022-04-14 17:57:50|34673.1|34653.1|34675.1|34655.1|34677|34657|34673.1|34653.1|15
1649959080000|2022-04-14 17:58:00|34675|34655|34676.2|34656.2|34676.8|34656.8|34675|34655|20
1649959090000|2022-04-14 17:58:10|34676.1|34656.1|34673.5|34653.5|34678|34658|34673.5|34653.5|11
1649959100000|2022-04-14 17:58:20|34676.8|34656.8|34675.6|34655.6|34680.9|34660.9|34672.6|34652.6|25
1649959110000|2022-04-14 17:58:30|34676.7|34656.7|34677.6|34657.6|34677.6|34657.6|34674.7|34654.7|27
1649959120000|2022-04-14 17:58:40|34675.8|34655.8|34675.7|34655.7|34677.5|34657.5|34667.8|34647.8|25
1649959130000|2022-04-14 17:58:50|34675.5|34655.5|34675.3|34655.3|34676.7|34656.7|34675|34655|21
1649959140000|2022-04-14 17:59:00|34675.4|34655.4|34675.6|34655.6|34675.6|34655.6|34675.2|34655.2|13
1649959150000|2022-04-14 17:59:10|34675.4|34655.4|34675.6|34655.6|34677.5|34657.5|34669|34649|15
1649959160000|2022-04-14 17:59:20|34671.5|34651.5|34671|34651|34676.3|34656.3|34666.1|34646.1|30
1649959170000|2022-04-14 17:59:30|34671.6|34651.6|34672.4|34652.4|34673|34653|34668.8|34648.8|24
1649959180000|2022-04-14 17:59:40|34673.3|34653.3|34671.6|34651.6|34674.4|34654.4|34669.9|34649.9|17
1649959190000|2022-04-14 17:59:50|34670.9|34650.9|34673|34653|34673|34653|34670.2|34650.2|23
1649959200000|2022-04-14 18:00:00|34672.6|34652.6|34674.8|34654.8|34677.3|34657.3|34672.3|34652.3|26
1649959210000|2022-04-14 18:00:10|34675.2|34655.2|34676.2|34656.2|34676.2|34656.2|34674.4|34654.4|15
1649959220000|2022-04-14 18:00:20|34675.3|34655.3|34670.6|34650.6|34675.6|34655.6|34670.5|34650.5|23
1649959230000|2022-04-14 18:00:30|34670.5|34650.5|34670.5|34650.5|34671.6|34651.6|34670.1|34650.1|15
1649959240000|2022-04-14 18:00:40|34671.1|34651.1|34668.2|34648.2|34671.7|34651.7|34666.5|34646.5|15
1649959250000|2022-04-14 18:00:50|34668.3|34648.3|34675.4|34655.4|34676.4|34656.4|34668.3|34648.3|25
1649959260000|2022-04-14 18:01:00|34675.5|34655.5|34675|34655|34675.7|34655.7|34674.9|34654.9|11
1649959270000|2022-04-14 18:01:10|34674.9|34654.9|34674.4|34654.4|34675.4|34655.4|34674.1|34654.1|15
1649959280000|2022-04-14 18:01:20|34674.5|34654.5|34671.7|34651.7|34676.5|34656.5|34671.6|34651.6|14
1649959290000|2022-04-14 18:01:30|34671.3|34651.3|34672.1|34652.1|34672.7|34652.7|34670.8|34650.8|17
1649959300000|2022-04-14 18:01:40|34672.9|34652.9|34673.4|34653.4|34675.3|34655.3|34670.8|34650.8|22
1649959310000|2022-04-14 18:01:50|34672.9|34652.9|34664.2|34644.2|34672.9|34652.9|34664.1|34644.1|28
1649959320000|2022-04-14 18:02:00|34662.9|34642.9|34660.2|34640.2|34663.3|34643.3|34659.4|34639.4|17
1649959330000|2022-04-14 18:02:10|34660.3|34640.3|34663.5|34643.5|34663.5|34643.5|34660.3|34640.3|20
1649959340000|2022-04-14 18:02:20|34662.8|34642.8|34664.4|34644.4|34664.8|34644.8|34662.6|34642.6|17
1649959350000|2022-04-14 18:02:30|34664.3|34644.3|34660.8|34640.8|34665.5|34645.5|34660.8|34640.8|19
1649959360000|2022-04-14 18:02:40|34661|34641|34664.9|34644.9|34664.9|34644.9|34661|34641|13
1649959370000|2022-04-14 18:02:50|34664.8|34644.8|34665.6|34645.6|34665.9|34645.9|34664.8|34644.8|8
1649959380000|2022-04-14 18:03:00|34664.4|34644.4|34667.2|34647.2|34668.8|34648.8|34663.6|34643.6|21
1649959390000|2022-04-14 18:03:10|34667|34647|34666.8|34646.8|34667.4|34647.4|34666.1|34646.1|18
1649959400000|2022-04-14 18:03:20|34666.7|34646.7|34664.3|34644.3|34667.5|34647.5|34664.3|34644.3|11
1649959410000|2022-04-14 18:03:30|34664.2|34644.2|34664.7|34644.7|34664.9|34644.9|34664.2|34644.2|13
1649959420000|2022-04-14 18:03:40|34664.5|34644.5|34664.3|34644.3|34664.9|34644.9|34664.2|34644.2|7
1649959430000|2022-04-14 18:03:50|34664.5|34644.5|34665.8|34645.8|34665.9|34645.9|34664.5|34644.5|4
1649959440000|2022-04-14 18:04:00|34663|34643|34660|34640|34665.9|34645.9|34658.8|34638.8|23
1649959450000|2022-04-14 18:04:10|34659|34639|34660.2|34640.2|34662|34642|34659|34639|25
1649959460000|2022-04-14 18:04:20|34660.9|34640.9|34662.4|34642.4|34663.4|34643.4|34659.3|34639.3|16
1649959470000|2022-04-14 18:04:30|34662.1|34642.1|34662.2|34642.2|34662.8|34642.8|34661.3|34641.3|13
1649959480000|2022-04-14 18:04:40|34662.8|34642.8|34660.5|34640.5|34666.2|34646.2|34659.2|34639.2|10
1649959490000|2022-04-14 18:04:50|34662.3|34642.3|34660.4|34640.4|34665|34645|34658.9|34638.9|19
1649959500000|2022-04-14 18:05:00|34662.1|34642.1|34664.5|34644.5|34664.5|34644.5|34660.5|34640.5|20
1649959510000|2022-04-14 18:05:10|34664.4|34644.4|34664.1|34644.1|34665.5|34645.5|34664|34644|22
1649959520000|2022-04-14 18:05:20|34664.3|34644.3|34664.1|34644.1|34664.9|34644.9|34664.1|34644.1|13
1649959530000|2022-04-14 18:05:30|34660.6|34640.6|34658|34638|34664.3|34644.3|34653.5|34633.5|24
1649959540000|2022-04-14 18:05:40|34658.5|34638.5|34658.4|34638.4|34663.3|34643.3|34655.3|34635.3|15
1649959550000|2022-04-14 18:05:50|34658.2|34638.2|34657.8|34637.8|34660.1|34640.1|34650.5|34630.5|28
1649959560000|2022-04-14 18:06:00|34658.1|34638.1|34657.6|34637.6|34658.3|34638.3|34656.3|34636.3|27
1649959570000|2022-04-14 18:06:10|34657.5|34637.5|34658.6|34638.6|34660.2|34640.2|34657.5|34637.5|19
1649959580000|2022-04-14 18:06:20|34658.3|34638.3|34657.6|34637.6|34658.6|34638.6|34657|34637|18
1649959590000|2022-04-14 18:06:30|34657.4|34637.4|34656.6|34636.6|34657.4|34637.4|34654.9|34634.9|19
1649959600000|2022-04-14 18:06:40|34657|34637|34657.1|34637.1|34657.1|34637.1|34656.4|34636.4|16
1649959610000|2022-04-14 18:06:50|34656.7|34636.7|34657.3|34637.3|34657.7|34637.7|34656.7|34636.7|16
1649959620000|2022-04-14 18:07:00|34656.7|34636.7|34653.1|34633.1|34657.4|34637.4|34650.1|34630.1|25
1649959630000|2022-04-14 18:07:10|34648.2|34628.2|34654.4|34634.4|34655.9|34635.9|34648.2|34628.2|15
1649959640000|2022-04-14 18:07:20|34657|34637|34660.3|34640.3|34661.3|34641.3|34657|34637|21
1649959650000|2022-04-14 18:07:30|34660.2|34640.2|34660.3|34640.3|34660.9|34640.9|34657.8|34637.8|20
1649959660000|2022-04-14 18:07:40|34660.5|34640.5|34661.3|34641.3|34662.1|34642.1|34660.5|34640.5|10
1649959670000|2022-04-14 18:07:50|34658.3|34638.3|34653.4|34633.4|34659.1|34639.1|34649.8|34629.8|27
1649959680000|2022-04-14 18:08:00|34652.8|34632.8|34653.7|34633.7|34655.3|34635.3|34652.8|34632.8|24
1649959690000|2022-04-14 18:08:10|34653.2|34633.2|34653.9|34633.9|34654.8|34634.8|34653.2|34633.2|11
1649959700000|2022-04-14 18:08:20|34653.6|34633.6|34656.9|34636.9|34658.7|34638.7|34653.6|34633.6|9
1649959710000|2022-04-14 18:08:30|34656.8|34636.8|34655.4|34635.4|34656.8|34636.8|34655.2|34635.2|11
1649959720000|2022-04-14 18:08:40|34655.6|34635.6|34656.6|34636.6|34656.6|34636.6|34655.6|34635.6|5
1649959730000|2022-04-14 18:08:50|34656.5|34636.5|34653.7|34633.7|34658.4|34638.4|34652.1|34632.1|21
1649959740000|2022-04-14 18:09:00|34654.5|34634.5|34653.9|34633.9|34655.1|34635.1|34651.2|34631.2|23
1649959750000|2022-04-14 18:09:10|34653.5|34633.5|34654.3|34634.3|34655.3|34635.3|34653.2|34633.2|18
1649959760000|2022-04-14 18:09:20|34653.9|34633.9|34653.4|34633.4|34654|34634|34652.1|34632.1|11
1649959770000|2022-04-14 18:09:30|34654.1|34634.1|34653|34633|34655.5|34635.5|34651.6|34631.6|18
1649959780000|2022-04-14 18:09:40|34654.9|34634.9|34661.3|34641.3|34661.3|34641.3|34653.2|34633.2|11
1649959790000|2022-04-14 18:09:50|34661|34641|34660.6|34640.6|34662.4|34642.4|34660.6|34640.6|12
1649959800000|2022-04-14 18:10:00|34660.8|34640.8|34661.1|34641.1|34662.1|34642.1|34660.8|34640.8|14
1649959810000|2022-04-14 18:10:10|34661.2|34641.2|34658.1|34638.1|34662.3|34642.3|34658.1|34638.1|12
1649959820000|2022-04-14 18:10:20|34657.7|34637.7|34650.5|34630.5|34662|34642|34650.5|34630.5|11
1649959830000|2022-04-14 18:10:30|34653.8|34633.8|34656.6|34636.6|34658.5|34638.5|34653.7|34633.7|18
1649959840000|2022-04-14 18:10:40|34656.7|34636.7|34655.4|34635.4|34657.9|34637.9|34654.6|34634.6|21
1649959850000|2022-04-14 18:10:50|34655.3|34635.3|34657.6|34637.6|34658.2|34638.2|34652.4|34632.4|19
1649959860000|2022-04-14 18:11:00|34657.5|34637.5|34658.2|34638.2|34660.7|34640.7|34657.4|34637.4|16
1649959870000|2022-04-14 18:11:10|34658.4|34638.4|34655.7|34635.7|34659.6|34639.6|34655.7|34635.7|13
1649959880000|2022-04-14 18:11:20|34655.8|34635.8|34650.4|34630.4|34655.9|34635.9|34650.4|34630.4|17
1649959890000|2022-04-14 18:11:30|34651.2|34631.2|34652.8|34632.8|34654.9|34634.9|34651|34631|19
1649959900000|2022-04-14 18:11:40|34652.1|34632.1|34652.2|34632.2|34655.2|34635.2|34651|34631|26
1649959910000|2022-04-14 18:11:50|34653.2|34633.2|34654.9|34634.9|34655|34635|34652.4|34632.4|23
1649959920000|2022-04-14 18:12:00|34654|34634|34653.8|34633.8|34654.9|34634.9|34653.4|34633.4|12
1649959930000|2022-04-14 18:12:10|34653.2|34633.2|34652.9|34632.9|34653.9|34633.9|34650.9|34630.9|19
1649959940000|2022-04-14 18:12:20|34653.1|34633.1|34652|34632|34654.9|34634.9|34648.1|34628.1|19
1649959950000|2022-04-14 18:12:30|34649.4|34629.4|34650.5|34630.5|34652.5|34632.5|34649.4|34629.4|18
1649959960000|2022-04-14 18:12:40|34650.9|34630.9|34649.5|34629.5|34651.5|34631.5|34649.5|34629.5|19
1649959970000|2022-04-14 18:12:50|34649.6|34629.6|34649.9|34629.9|34650|34630|34649.2|34629.2|12
1649959980000|2022-04-14 18:13:00|34650|34630|34646.9|34626.9|34650|34630|34646.3|34626.3|14
1649959990000|2022-04-14 18:13:10|34647.1|34627.1|34647.6|34627.6|34648.5|34628.5|34645.9|34625.9|19
1649960000000|2022-04-14 18:13:20|34647.9|34627.9|34648.1|34628.1|34648.1|34628.1|34646.9|34626.9|11
1649960010000|2022-04-14 18:13:30|34648.2|34628.2|34646.8|34626.8|34648.2|34628.2|34643.7|34623.7|18
1649960020000|2022-04-14 18:13:40|34643.7|34623.7|34643.5|34623.5|34647.8|34627.8|34643.5|34623.5|20
1649960030000|2022-04-14 18:13:50|34643.9|34623.9|34644.7|34624.7|34646.9|34626.9|34641.7|34621.7|27
1649960040000|2022-04-14 18:14:00|34644.8|34624.8|34644.2|34624.2|34667|34625.2|34642.1|34602|16
1649960050000|2022-04-14 18:14:10|34644.7|34624.7|34645.6|34625.6|34646.1|34626.1|34644.6|34624.6|16
1649960060000|2022-04-14 18:14:20|34645.4|34625.4|34646|34626|34646|34626|34644.5|34624.5|16
1649960070000|2022-04-14 18:14:30|34645.9|34625.9|34644.5|34624.5|34646|34626|34640.6|34620.6|11
1649960080000|2022-04-14 18:14:40|34639|34619|34641.5|34621.5|34643.2|34623.2|34636.4|34616.4|20
1649960090000|2022-04-14 18:14:50|34642.2|34622.2|34650.9|34630.9|34651.1|34631.1|34641.9|34621.9|21
1649960100000|2022-04-14 18:15:00|34650.8|34630.8|34647.1|34627.1|34650.8|34630.8|34645.3|34625.3|19
1649960110000|2022-04-14 18:15:10|34646.8|34626.8|34653.7|34633.7|34653.7|34633.7|34646.8|34626.8|23
1649960120000|2022-04-14 18:15:20|34654.5|34634.5|34655.1|34635.1|34656.6|34636.6|34652.7|34632.7|25
1649960130000|2022-04-14 18:15:30|34655.2|34635.2|34656.4|34636.4|34656.4|34636.4|34653.8|34633.8|15
1649960140000|2022-04-14 18:15:40|34654.8|34634.8|34654.8|34634.8|34656.4|34636.4|34654.3|34634.3|13
1649960150000|2022-04-14 18:15:50|34654.4|34634.4|34650.2|34630.2|34655.8|34635.8|34647.6|34627.6|22
1649960160000|2022-04-14 18:16:00|34652.2|34632.2|34655.9|34635.9|34656.5|34636.5|34652.1|34632.1|16
1649960170000|2022-04-14 18:16:10|34656.3|34636.3|34657.6|34637.6|34657.6|34637.6|34655.9|34635.9|12
1649960180000|2022-04-14 18:16:20|34657.4|34637.4|34657.7|34637.7|34658.1|34638.1|34657.2|34637.2|12
1649960190000|2022-04-14 18:16:30|34652.7|34632.7|34660.9|34640.9|34660.9|34640.9|34652.5|34632.5|12
1649960200000|2022-04-14 18:16:40|34660.4|34640.4|34661.3|34641.3|34661.3|34641.3|34660.3|34640.3|9
1649960210000|2022-04-14 18:16:50|34661|34641|34661.4|34641.4|34661.4|34641.4|34659.4|34639.4|9
1649960220000|2022-04-14 18:17:00|34659.7|34639.7|34663.7|34643.7|34663.9|34643.9|34659.7|34639.7|11
1649960230000|2022-04-14 18:17:10|34664.1|34644.1|34661.4|34641.4|34665.3|34645.3|34659.8|34639.8|19
1649960240000|2022-04-14 18:17:20|34662.5|34642.5|34663.4|34643.4|34663.8|34643.8|34662.4|34642.4|17
1649960250000|2022-04-14 18:17:30|34663.1|34643.1|34663.2|34643.2|34663.5|34643.5|34662.9|34642.9|7
1649960260000|2022-04-14 18:17:40|34663.3|34643.3|34659|34639|34663.4|34643.4|34657.5|34637.5|17
1649960270000|2022-04-14 18:17:50|34659.4|34639.4|34659.8|34639.8|34665.1|34645.1|34656.7|34636.7|17
1649960280000|2022-04-14 18:18:00|34660.4|34640.4|34660.5|34640.5|34660.5|34640.5|34658|34638|11
1649960290000|2022-04-14 18:18:10|34661.5|34641.5|34660.7|34640.7|34662|34642|34659.5|34639.5|16
1649960300000|2022-04-14 18:18:20|34661.1|34641.1|34663.9|34643.9|34663.9|34643.9|34660.2|34640.2|7
1649960310000|2022-04-14 18:18:30|34663.7|34643.7|34663.4|34643.4|34664.4|34644.4|34663.3|34643.3|6
1649960320000|2022-04-14 18:18:40|34663.7|34643.7|34662.9|34642.9|34665|34645|34658.9|34638.9|20
1649960330000|2022-04-14 18:18:50|34662.4|34642.4|34660.8|34640.8|34662.9|34642.9|34660.8|34640.8|13
1649960340000|2022-04-14 18:19:00|34660.3|34640.3|34661|34641|34661.3|34641.3|34659.4|34639.4|19
1649960350000|2022-04-14 18:19:10|34661.1|34641.1|34658.1|34638.1|34661.6|34641.6|34656.7|34636.7|15
1649960360000|2022-04-14 18:19:20|34658.2|34638.2|34659.5|34639.5|34659.5|34639.5|34657.7|34637.7|15
1649960370000|2022-04-14 18:19:30|34659.8|34639.8|34656.9|34636.9|34659.8|34639.8|34656.9|34636.9|6
1649960380000|2022-04-14 18:19:40|34657.2|34637.2|34657.9|34637.9|34660|34640|34656.8|34636.8|12
1649960390000|2022-04-14 18:19:50|34658.2|34638.2|34665.7|34645.7|34665.7|34645.7|34656.2|34636.2|26
1649960400000|2022-04-14 18:20:00|34665.4|34645.4|34667.8|34647.8|34668.4|34648.4|34665.4|34645.4|16
1649960410000|2022-04-14 18:20:10|34667.7|34647.7|34667.9|34647.9|34668.2|34648.2|34667.7|34647.7|10
1649960420000|2022-04-14 18:20:20|34667|34647|34665.8|34645.8|34667|34647|34658.9|34638.9|17
1649960430000|2022-04-14 18:20:30|34659|34639|34661.9|34641.9|34662|34642|34656.4|34636.4|13
1649960440000|2022-04-14 18:20:40|34661.5|34641.5|34661.1|34641.1|34661.9|34641.9|34659.1|34639.1|11
1649960450000|2022-04-14 18:20:50|34661.3|34641.3|34663.6|34643.6|34663.6|34643.6|34659.9|34639.9|9
1649960460000|2022-04-14 18:21:00|34662.5|34642.5|34663.6|34643.6|34668|34648|34661.6|34641.6|22
1649960470000|2022-04-14 18:21:10|34664.3|34644.3|34660.7|34640.7|34665.9|34645.9|34660.2|34640.2|18
1649960480000|2022-04-14 18:21:20|34660.9|34640.9|34661.9|34641.9|34662|34642|34658.7|34638.7|26
1649960490000|2022-04-14 18:21:30|34661.4|34641.4|34660.6|34640.6|34662.1|34642.1|34660.1|34640.1|17
1649960500000|2022-04-14 18:21:40|34660.3|34640.3|34667.5|34647.5|34668.4|34648.4|34660.3|34640.3|19
1649960510000|2022-04-14 18:21:50|34691|34626|34666.7|34646.7|34691|34648|34666.3|34626|16
1649960520000|2022-04-14 18:22:00|34667.3|34647.3|34668.3|34648.3|34668.9|34648.9|34667.3|34647.3|16
1649960530000|2022-04-14 18:22:10|34668.1|34648.1|34663.4|34643.4|34669.4|34649.4|34663.4|34643.4|15
1649960540000|2022-04-14 18:22:20|34664|34644|34668.5|34648.5|34668.7|34648.7|34660.4|34640.4|23
1649960550000|2022-04-14 18:22:30|34668.8|34648.8|34666.6|34646.6|34668.9|34648.9|34666.4|34646.4|20
1649960560000|2022-04-14 18:22:40|34667.2|34647.2|34668.6|34648.6|34668.7|34648.7|34666.9|34646.9|18
1649960570000|2022-04-14 18:22:50|34669|34649|34670.1|34650.1|34673.1|34653.1|34665.7|34645.7|25
1649960580000|2022-04-14 18:23:00|34670.2|34650.2|34667.2|34647.2|34670.7|34650.7|34665.7|34645.7|16
1649960590000|2022-04-14 18:23:10|34666.9|34646.9|34668.9|34648.9|34668.9|34648.9|34666.9|34646.9|17
1649960600000|2022-04-14 18:23:20|34670|34650|34668.6|34648.6|34670.7|34650.7|34668.6|34648.6|17
1649960610000|2022-04-14 18:23:30|34668.9|34648.9|34666|34646|34668.9|34648.9|34660.3|34640.3|20
1649960620000|2022-04-14 18:23:40|34665.2|34645.2|34665.3|34645.3|34666.4|34646.4|34664.4|34644.4|14
1649960630000|2022-04-14 18:23:50|34664.7|34644.7|34666.1|34646.1|34666.1|34646.1|34664.4|34644.4|11
1649960640000|2022-04-14 18:24:00|34665.6|34645.6|34665.8|34645.8|34666.2|34646.2|34656.9|34636.9|25
1649960650000|2022-04-14 18:24:10|34666|34646|34666.5|34646.5|34667.5|34647.5|34666|34646|15
1649960660000|2022-04-14 18:24:20|34666.3|34646.3|34667.9|34647.9|34668|34648|34666.1|34646.1|12
1649960670000|2022-04-14 18:24:30|34667.8|34647.8|34661.8|34641.8|34668.9|34648.9|34659.3|34639.3|16
1649960680000|2022-04-14 18:24:40|34663.1|34643.1|34665|34645|34665|34645|34660.6|34640.6|17
1649960690000|2022-04-14 18:24:50|34664.1|34644.1|34663.4|34643.4|34665.3|34645.3|34662.9|34642.9|16
1649960700000|2022-04-14 18:25:00|34663.2|34643.2|34663.4|34643.4|34664.9|34644.9|34662.2|34642.2|17
1649960710000|2022-04-14 18:25:10|34667|34647|34663.5|34643.5|34667|34647|34660.1|34640.1|17
1649960720000|2022-04-14 18:25:20|34660.7|34640.7|34663.7|34643.7|34665.4|34645.4|34659.4|34639.4|23
1649960730000|2022-04-14 18:25:30|34663|34643|34664.4|34644.4|34665.4|34645.4|34662|34642|23
1649960740000|2022-04-14 18:25:40|34665.2|34645.2|34668.7|34648.7|34669.4|34649.4|34665.2|34645.2|21
1649960750000|2022-04-14 18:25:50|34668.9|34648.9|34669.6|34649.6|34669.6|34649.6|34668.6|34648.6|10
1649960760000|2022-04-14 18:26:00|34669.4|34649.4|34668.5|34648.5|34669.4|34649.4|34667.1|34647.1|19
1649960770000|2022-04-14 18:26:10|34662.8|34642.8|34658.9|34638.9|34669.7|34649.7|34658.9|34638.9|17
1649960780000|2022-04-14 18:26:20|34665.8|34645.8|34662.2|34642.2|34665.8|34645.8|34657.5|34637.5|19
1649960790000|2022-04-14 18:26:30|34663.2|34643.2|34662.9|34642.9|34664.2|34644.2|34662.5|34642.5|19
1649960800000|2022-04-14 18:26:40|34662.7|34642.7|34665|34645|34665.3|34645.3|34662.7|34642.7|18
1649960810000|2022-04-14 18:26:50|34664.1|34644.1|34664.3|34644.3|34664.7|34644.7|34663.2|34643.2|17
1649960820000|2022-04-14 18:27:00|34666|34646|34667.1|34647.1|34668|34648|34666|34646|24
1649960830000|2022-04-14 18:27:10|34667.2|34647.2|34665.5|34645.5|34668.4|34648.4|34664.1|34644.1|17
1649960840000|2022-04-14 18:27:20|34687|34622|34665.6|34645.6|34687|34646.1|34665|34622|20
1649960850000|2022-04-14 18:27:30|34666.4|34646.4|34667.1|34647.1|34668.8|34648.8|34666.4|34646.4|18
1649960860000|2022-04-14 18:27:40|34667|34647|34666.8|34646.8|34667.3|34647.3|34666.5|34646.5|10
1649960870000|2022-04-14 18:27:50|34663|34643|34661.5|34641.5|34663.5|34643.5|34661.5|34641.5|18
1649960880000|2022-04-14 18:28:00|34664.6|34644.6|34665.2|34645.2|34665.6|34645.6|34664.5|34644.5|20
1649960890000|2022-04-14 18:28:10|34665.3|34645.3|34664.2|34644.2|34665.3|34645.3|34663.8|34643.8|12
1649960900000|2022-04-14 18:28:20|34663.9|34643.9|34664.6|34644.6|34665.3|34645.3|34663.7|34643.7|18
1649960910000|2022-04-14 18:28:30|34661.5|34641.5|34660.4|34640.4|34661.6|34641.6|34659.9|34639.9|9
1649960920000|2022-04-14 18:28:40|34661.2|34641.2|34662.6|34642.6|34663.9|34643.9|34659|34639|13
1649960930000|2022-04-14 18:28:50|34661|34641|34663.5|34643.5|34663.5|34643.5|34661|34641|13
1649960940000|2022-04-14 18:29:00|34663.2|34643.2|34662.2|34642.2|34663.7|34643.7|34662.2|34642.2|12
1649960950000|2022-04-14 18:29:10|34661.8|34641.8|34656.4|34636.4|34663|34643|34656.4|34636.4|16
1649960960000|2022-04-14 18:29:20|34657.3|34637.3|34657.7|34637.7|34663.8|34643.8|34656.6|34636.6|20
1649960970000|2022-04-14 18:29:30|34657.6|34637.6|34657.8|34637.8|34658.4|34638.4|34655.8|34635.8|19
1649960980000|2022-04-14 18:29:40|34657.6|34637.6|34657.2|34637.2|34660.8|34640.8|34656.9|34636.9|15
1649960990000|2022-04-14 18:29:50|34656.7|34636.7|34658.7|34638.7|34660.3|34640.3|34656.7|34636.7|20
1649961000000|2022-04-14 18:30:00|34656.4|34636.4|34657.4|34637.4|34657.8|34637.8|34656.4|34636.4|12
1649961010000|2022-04-14 18:30:10|34658.5|34638.5|34656.4|34636.4|34658.5|34638.5|34655.2|34635.2|19
1649961020000|2022-04-14 18:30:20|34656.2|34636.2|34656.2|34636.2|34657.4|34637.4|34656.2|34636.2|13
1649961030000|2022-04-14 18:30:30|34652.1|34632.1|34652.5|34632.5|34653.5|34633.5|34651.4|34631.4|12
1649961040000|2022-04-14 18:30:40|34652.9|34632.9|34654.1|34634.1|34654.6|34634.6|34648.3|34628.3|23
1649961050000|2022-04-14 18:30:50|34654.6|34634.6|34654|34634|34654.9|34634.9|34654|34634|11
1649961060000|2022-04-14 18:31:00|34654.1|34634.1|34654|34634|34654.6|34634.6|34654|34634|10
1649961070000|2022-04-14 18:31:10|34654.2|34634.2|34648|34628|34654.2|34634.2|34646.6|34626.6|22
1649961080000|2022-04-14 18:31:20|34648.2|34628.2|34647.1|34627.1|34648.7|34628.7|34646.9|34626.9|17
1649961090000|2022-04-14 18:31:30|34647.2|34627.2|34648.9|34628.9|34650.8|34630.8|34646.9|34626.9|12
1649961100000|2022-04-14 18:31:40|34649.1|34629.1|34649.2|34629.2|34655.2|34635.2|34643.6|34623.6|14
1649961110000|2022-04-14 18:31:50|34650|34630|34649.6|34629.6|34651.7|34631.7|34646.9|34626.9|15
1649961120000|2022-04-14 18:32:00|34648.7|34628.7|34649.6|34629.6|34650.5|34630.5|34648.7|34628.7|14
1649961130000|2022-04-14 18:32:10|34651.1|34631.1|34651.6|34631.6|34652.9|34632.9|34650|34630|16
1649961140000|2022-04-14 18:32:20|34652.3|34632.3|34653.1|34633.1|34653.1|34633.1|34650.9|34630.9|10
1649961150000|2022-04-14 18:32:30|34649.6|34629.6|34647.4|34627.4|34654.5|34634.5|34645.2|34625.2|19
1649961160000|2022-04-14 18:32:40|34646.1|34626.1|34647.3|34627.3|34650|34630|34646.1|34626.1|16
1649961170000|2022-04-14 18:32:50|34648.3|34628.3|34647.3|34627.3|34649.2|34629.2|34647.2|34627.2|16
1649961180000|2022-04-14 18:33:00|34648.6|34628.6|34646.5|34626.5|34650.2|34630.2|34646.5|34626.5|8
1649961190000|2022-04-14 18:33:10|34650.2|34630.2|34651.2|34631.2|34654.1|34634.1|34646.7|34626.7|12
1649961200000|2022-04-14 18:33:20|34650.9|34630.9|34650.5|34630.5|34652.6|34632.6|34643.4|34623.4|19
1649961210000|2022-04-14 18:33:30|34648.9|34628.9|34649.5|34629.5|34650.8|34630.8|34645.5|34625.5|14
1649961220000|2022-04-14 18:33:40|34646.3|34626.3|34647.6|34627.6|34651.6|34631.6|34646.3|34626.3|18
1649961230000|2022-04-14 18:33:50|34649.9|34629.9|34649.7|34629.7|34650.7|34630.7|34647.4|34627.4|15
1649961240000|2022-04-14 18:34:00|34648.7|34628.7|34649.8|34629.8|34650.1|34630.1|34648.3|34628.3|12
1649961250000|2022-04-14 18:34:10|34649.7|34629.7|34649.1|34629.1|34652.2|34632.2|34647.1|34627.1|13
1649961260000|2022-04-14 18:34:20|34650.2|34630.2|34648.4|34628.4|34650.2|34630.2|34647.3|34627.3|12
1649961270000|2022-04-14 18:34:30|34648.3|34628.3|34649.3|34629.3|34652.1|34632.1|34648.2|34628.2|16
1649961280000|2022-04-14 18:34:40|34649.8|34629.8|34647.9|34627.9|34650.7|34630.7|34647.9|34627.9|17
1649961290000|2022-04-14 18:34:50|34649.2|34629.2|34651.5|34631.5|34651.5|34631.5|34647.4|34627.4|11
1649961300000|2022-04-14 18:35:00|34651.3|34631.3|34650.4|34630.4|34651.3|34631.3|34648.7|34628.7|16
1649961310000|2022-04-14 18:35:10|34648.7|34628.7|34650.1|34630.1|34651.4|34631.4|34648.7|34628.7|14
1649961320000|2022-04-14 18:35:20|34649.5|34629.5|34650.2|34630.2|34651.9|34631.9|34649.5|34629.5|13
1649961330000|2022-04-14 18:35:30|34648.7|34628.7|34650.6|34630.6|34651.2|34631.2|34648.7|34628.7|12
1649961340000|2022-04-14 18:35:40|34649.8|34629.8|34648.7|34628.7|34650.8|34630.8|34648.7|34628.7|13
1649961350000|2022-04-14 18:35:50|34647.9|34627.9|34649.3|34629.3|34649.5|34629.5|34647.9|34627.9|9
1649961360000|2022-04-14 18:36:00|34652.2|34632.2|34651.9|34631.9|34652.8|34632.8|34651.3|34631.3|20
1649961370000|2022-04-14 18:36:10|34652.1|34632.1|34650.3|34630.3|34652.1|34632.1|34650.1|34630.1|9
1649961380000|2022-04-14 18:36:20|34650.5|34630.5|34652.4|34632.4|34652.7|34632.7|34650.5|34630.5|9
1649961390000|2022-04-14 18:36:30|34650|34630|34657.5|34637.5|34657.6|34637.6|34650|34630|12
1649961400000|2022-04-14 18:36:40|34657.4|34637.4|34655|34635|34657.7|34637.7|34655|34635|16
1649961410000|2022-04-14 18:36:50|34655.1|34635.1|34655.3|34635.3|34656|34636|34655|34635|7
1649961420000|2022-04-14 18:37:00|34654.7|34634.7|34652.2|34632.2|34654.7|34634.7|34652.1|34632.1|16
1649961430000|2022-04-14 18:37:10|34652.5|34632.5|34652.5|34632.5|34652.6|34632.6|34652.3|34632.3|9
1649961440000|2022-04-14 18:37:20|34652.6|34632.6|34652.3|34632.3|34652.6|34632.6|34652.3|34632.3|9
1649961450000|2022-04-14 18:37:30|34650.3|34630.3|34650.9|34630.9|34650.9|34630.9|34647.4|34627.4|9
1649961460000|2022-04-14 18:37:40|34650.7|34630.7|34650|34630|34650.8|34630.8|34646.8|34626.8|12
1649961470000|2022-04-14 18:37:50|34649.7|34629.7|34648.9|34628.9|34650.3|34630.3|34647|34627|12
1649961480000|2022-04-14 18:38:00|34651.5|34631.5|34651.3|34631.3|34652.5|34632.5|34650.9|34630.9|13
1649961490000|2022-04-14 18:38:10|34651.1|34631.1|34652.9|34632.9|34655.9|34635.9|34651.1|34631.1|11
1649961500000|2022-04-14 18:38:20|34652.7|34632.7|34651.5|34631.5|34652.7|34632.7|34651.5|34631.5|7
1649961510000|2022-04-14 18:38:30|34649.6|34629.6|34648.3|34628.3|34649.6|34629.6|34646.9|34626.9|10
1649961520000|2022-04-14 18:38:40|34648.6|34628.6|34648.7|34628.7|34650.3|34630.3|34648.1|34628.1|14
1649961530000|2022-04-14 18:38:50|34652.5|34632.5|34649|34629|34652.5|34632.5|34649|34629|14
1649961540000|2022-04-14 18:39:00|34650|34630|34656.1|34636.1|34657.1|34637.1|34650|34630|16
1649961550000|2022-04-14 18:39:10|34655.9|34635.9|34658.9|34638.9|34659.7|34639.7|34655.8|34635.8|17
1649961560000|2022-04-14 18:39:20|34657.5|34637.5|34659.7|34639.7|34659.7|34639.7|34657.5|34637.5|21
1649961570000|2022-04-14 18:39:30|34659.4|34639.4|34658.4|34638.4|34660.6|34640.6|34658.4|34638.4|15
1649961580000|2022-04-14 18:39:40|34658.6|34638.6|34656.5|34636.5|34659|34639|34655.9|34635.9|19
1649961590000|2022-04-14 18:39:50|34657.3|34637.3|34654.6|34634.6|34657.5|34637.5|34654.3|34634.3|21
1649961600000|2022-04-14 18:40:00|34655.9|34635.9|34654.6|34634.6|34655.9|34635.9|34654|34634|13
1649961610000|2022-04-14 18:40:10|34655|34635|34653.6|34633.6|34655.2|34635.2|34653.1|34633.1|16
1649961620000|2022-04-14 18:40:20|34654.5|34634.5|34654.5|34634.5|34655.9|34635.9|34648|34628|17
1649961630000|2022-04-14 18:40:30|34655.4|34635.4|34653.8|34633.8|34657.8|34637.8|34651.7|34631.7|18
1649961640000|2022-04-14 18:40:40|34655.1|34635.1|34654.3|34634.3|34656.6|34636.6|34653.8|34633.8|18
1649961650000|2022-04-14 18:40:50|34655|34635|34652.4|34632.4|34655|34635|34651.9|34631.9|15
1649961660000|2022-04-14 18:41:00|34653.7|34633.7|34659|34639|34659|34639|34653.7|34633.7|10
1649961670000|2022-04-14 18:41:10|34659.2|34639.2|34660.6|34640.6|34683|34641|34658.3|34616.1|20
1649961680000|2022-04-14 18:41:20|34660.3|34640.3|34660.1|34640.1|34660.4|34640.4|34659.5|34639.5|9
1649961690000|2022-04-14 18:41:30|34660.3|34640.3|34660.4|34640.4|34661.3|34641.3|34660.2|34640.2|10
1649961700000|2022-04-14 18:41:40|34660.3|34640.3|34657.7|34637.7|34660.3|34640.3|34656|34636|17
1649961710000|2022-04-14 18:41:50|34658|34638|34657.3|34637.3|34658|34638|34656.8|34636.8|10
1649961720000|2022-04-14 18:42:00|34657.4|34637.4|34657.8|34637.8|34658.4|34638.4|34657.3|34637.3|7
1649961730000|2022-04-14 18:42:10|34657.6|34637.6|34651.8|34631.8|34657.7|34637.7|34651.4|34631.4|15
1649961740000|2022-04-14 18:42:20|34652.1|34632.1|34653.6|34633.6|34657.4|34637.4|34648|34628|19
1649961750000|2022-04-14 18:42:30|34653.3|34633.3|34654|34634|34654.3|34634.3|34652.3|34632.3|15
1649961760000|2022-04-14 18:42:40|34654.5|34634.5|34654.9|34634.9|34655.8|34635.8|34653.6|34633.6|9
1649961770000|2022-04-14 18:42:50|34654.3|34634.3|34653.8|34633.8|34654.5|34634.5|34652.4|34632.4|11
1649961780000|2022-04-14 18:43:00|34654.4|34634.4|34653.9|34633.9|34656|34636|34653.2|34633.2|9
1649961790000|2022-04-14 18:43:10|34653.8|34633.8|34654.4|34634.4|34656|34636|34652.2|34632.2|19
1649961800000|2022-04-14 18:43:20|34653.3|34633.3|34657.6|34637.6|34657.6|34637.6|34652.6|34632.6|20
1649961810000|2022-04-14 18:43:30|34657.3|34637.3|34657.3|34637.3|34657.7|34637.7|34656.4|34636.4|14
1649961820000|2022-04-14 18:43:40|34657.2|34637.2|34654.1|34634.1|34657.7|34637.7|34654.1|34634.1|10
1649961830000|2022-04-14 18:43:50|34654.2|34634.2|34654.2|34634.2|34656.2|34636.2|34653.4|34633.4|23
1649961840000|2022-04-14 18:44:00|34654.1|34634.1|34653.7|34633.7|34656.1|34636.1|34653.7|34633.7|16
1649961850000|2022-04-14 18:44:10|34654.4|34634.4|34650.2|34630.2|34656.3|34636.3|34647.5|34627.5|19
1649961860000|2022-04-14 18:44:20|34649.3|34629.3|34649.1|34629.1|34653.4|34633.4|34644.2|34624.2|15
1649961870000|2022-04-14 18:44:30|34648.5|34628.5|34650.4|34630.4|34651|34631|34647.9|34627.9|21
1649961880000|2022-04-14 18:44:40|34650.6|34630.6|34651.6|34631.6|34651.6|34631.6|34650.4|34630.4|14
1649961890000|2022-04-14 18:44:50|34651.3|34631.3|34648.3|34628.3|34651.3|34631.3|34647.3|34627.3|10
1649961900000|2022-04-14 18:45:00|34648.4|34628.4|34644.5|34624.5|34648.4|34628.4|34643.8|34623.8|21
1649961910000|2022-04-14 18:45:10|34645.9|34625.9|34647.9|34627.9|34647.9|34627.9|34645.8|34625.8|22
1649961920000|2022-04-14 18:45:20|34647.2|34627.2|34647.9|34627.9|34648.7|34628.7|34645.8|34625.8|23
1649961930000|2022-04-14 18:45:30|34647.8|34627.8|34648.2|34628.2|34648.3|34628.3|34647.8|34627.8|10
1649961940000|2022-04-14 18:45:40|34649.1|34629.1|34649.3|34629.3|34649.9|34629.9|34649.1|34629.1|12
1649961950000|2022-04-14 18:45:50|34649.1|34629.1|34644.6|34624.6|34649.2|34629.2|34643.2|34623.2|9
1649961960000|2022-04-14 18:46:00|34644.2|34624.2|34646.7|34626.7|34647.3|34627.3|34644.2|34624.2|10
1649961970000|2022-04-14 18:46:10|34646.4|34626.4|34646|34626|34646.7|34626.7|34644.4|34624.4|18
1649961980000|2022-04-14 18:46:20|34644.6|34624.6|34645.8|34625.8|34645.9|34625.9|34644|34624|13
1649961990000|2022-04-14 18:46:30|34645|34625|34651.1|34631.1|34652.4|34632.4|34645|34625|21
1649962000000|2022-04-14 18:46:40|34651.4|34631.4|34652.6|34632.6|34652.7|34632.7|34650.7|34630.7|14
1649962010000|2022-04-14 18:46:50|34652.7|34632.7|34650.5|34630.5|34652.7|34632.7|34650.5|34630.5|12
1649962020000|2022-04-14 18:47:00|34650.4|34630.4|34646.8|34626.8|34651.7|34631.7|34644.4|34624.4|19
1649962030000|2022-04-14 18:47:10|34647.1|34627.1|34646.5|34626.5|34647.8|34627.8|34645.6|34625.6|12
1649962040000|2022-04-14 18:47:20|34646.4|34626.4|34647.2|34627.2|34649.5|34629.5|34646.3|34626.3|13
1649962050000|2022-04-14 18:47:30|34646.5|34626.5|34647.6|34627.6|34648.4|34628.4|34646.2|34626.2|13
1649962060000|2022-04-14 18:47:40|34649.6|34629.6|34647.8|34627.8|34649.6|34629.6|34647.8|34627.8|8
1649962070000|2022-04-14 18:47:50|34647.3|34627.3|34654.3|34634.3|34654.7|34634.7|34647.3|34627.3|20
1649962080000|2022-04-14 18:48:00|34654.1|34634.1|34656|34636|34656.1|34636.1|34653.9|34633.9|15
1649962090000|2022-04-14 18:48:10|34655.9|34635.9|34655.8|34635.8|34656.3|34636.3|34655.5|34635.5|6
1649962100000|2022-04-14 18:48:20|34655.9|34635.9|34651.5|34631.5|34655.9|34635.9|34650.7|34630.7|14
1649962110000|2022-04-14 18:48:30|34651.4|34631.4|34654.4|34634.4|34656.2|34636.2|34651.4|34631.4|16
1649962120000|2022-04-14 18:48:40|34654.9|34634.9|34651.9|34631.9|34655|34635|34650.1|34630.1|17
1649962130000|2022-04-14 18:48:50|34651.3|34631.3|34651.7|34631.7|34654.3|34634.3|34650.2|34630.2|15
1649962140000|2022-04-14 18:49:00|34652.8|34632.8|34652.6|34632.6|34653.7|34633.7|34650.6|34630.6|16
1649962150000|2022-04-14 18:49:10|34653|34633|34649.1|34629.1|34656.1|34636.1|34644.9|34624.9|17
1649962160000|2022-04-14 18:49:20|34650.1|34630.1|34648.8|34628.8|34650.6|34630.6|34645.4|34625.4|15
1649962170000|2022-04-14 18:49:30|34646.8|34626.8|34645.4|34625.4|34652.1|34632.1|34642.7|34622.7|11
1649962180000|2022-04-14 18:49:40|34646.5|34626.5|34650.9|34630.9|34650.9|34630.9|34644.4|34624.4|14
1649962190000|2022-04-14 18:49:50|34650.6|34630.6|34650.6|34630.6|34651.4|34631.4|34649.4|34629.4|10
1649962200000|2022-04-14 18:50:00|34650.5|34630.5|34653.4|34633.4|34653.5|34633.5|34650.4|34630.4|10
1649962210000|2022-04-14 18:50:10|34653.5|34633.5|34653.4|34633.4|34675|34636|34650.3|34612.4|22
1649962220000|2022-04-14 18:50:20|34653.9|34633.9|34655.7|34635.7|34655.9|34635.9|34651.9|34631.9|17
1649962230000|2022-04-14 18:50:30|34655.3|34635.3|34653.8|34633.8|34655.3|34635.3|34652.9|34632.9|12
1649962240000|2022-04-14 18:50:40|34653.7|34633.7|34651.8|34631.8|34655.8|34635.8|34648.7|34628.7|23
1649962250000|2022-04-14 18:50:50|34652.8|34632.8|34652.1|34632.1|34652.8|34632.8|34647.9|34627.9|19
1649962260000|2022-04-14 18:51:00|34654.8|34634.8|34656.5|34636.5|34656.7|34636.7|34654.2|34634.2|12
1649962270000|2022-04-14 18:51:10|34656.4|34636.4|34653.6|34633.6|34656.4|34636.4|34653.6|34633.6|8
1649962280000|2022-04-14 18:51:20|34653.7|34633.7|34653.6|34633.6|34653.7|34633.7|34652|34632|13
1649962290000|2022-04-14 18:51:30|34650.8|34630.8|34649.2|34629.2|34650.8|34630.8|34646.1|34626.1|14
1649962300000|2022-04-14 18:51:40|34649.4|34629.4|34648.9|34628.9|34651.8|34631.8|34647.1|34627.1|11
1649962310000|2022-04-14 18:51:50|34648.3|34628.3|34651.8|34631.8|34651.8|34631.8|34648.3|34628.3|11
1649962320000|2022-04-14 18:52:00|34651.2|34631.2|34651.1|34631.1|34651.7|34631.7|34649.8|34629.8|9
1649962330000|2022-04-14 18:52:10|34651.2|34631.2|34655.2|34635.2|34655.6|34635.6|34650.2|34630.2|24
1649962340000|2022-04-14 18:52:20|34655|34635|34655.8|34635.8|34656|34636|34654.8|34634.8|10
1649962350000|2022-04-14 18:52:30|34655.7|34635.7|34656.3|34636.3|34656.3|34636.3|34655|34635|15
1649962360000|2022-04-14 18:52:40|34656.2|34636.2|34655|34635|34656.6|34636.6|34652.8|34632.8|9
1649962370000|2022-04-14 18:52:50|34654.3|34634.3|34650.9|34630.9|34655.6|34635.6|34647.3|34627.3|18
1649962380000|2022-04-14 18:53:00|34652.9|34632.9|34656.5|34636.5|34656.5|34636.5|34652.3|34632.3|17
1649962390000|2022-04-14 18:53:10|34657.5|34637.5|34655.4|34635.4|34657.9|34637.9|34653.8|34633.8|17
1649962400000|2022-04-14 18:53:20|34655.6|34635.6|34653.8|34633.8|34655.7|34635.7|34653.3|34633.3|19
1649962410000|2022-04-14 18:53:30|34653.6|34633.6|34655.2|34635.2|34655.6|34635.6|34653.4|34633.4|17
1649962420000|2022-04-14 18:53:40|34655.5|34635.5|34655.8|34635.8|34655.9|34635.9|34655.1|34635.1|15
1649962430000|2022-04-14 18:53:50|34656|34636|34652.7|34632.7|34657.9|34637.9|34648.2|34628.2|14
1649962440000|2022-04-14 18:54:00|34651.6|34631.6|34657.6|34637.6|34680|34639.1|34650.6|34615|16
1649962450000|2022-04-14 18:54:10|34658.2|34638.2|34657.4|34637.4|34658.3|34638.3|34657.4|34637.4|13
1649962460000|2022-04-14 18:54:20|34657.6|34637.6|34659|34639|34659.4|34639.4|34656.7|34636.7|8
1649962470000|2022-04-14 18:54:30|34658.8|34638.8|34652|34632|34658.8|34638.8|34649.8|34629.8|12
1649962480000|2022-04-14 18:54:40|34651.2|34631.2|34653.3|34633.3|34653.6|34633.6|34650.8|34630.8|17
1649962490000|2022-04-14 18:54:50|34653.7|34633.7|34653|34633|34659.6|34639.6|34651.4|34631.4|26
1649962500000|2022-04-14 18:55:00|34654.2|34634.2|34659.5|34639.5|34661.8|34641.8|34654.2|34634.2|19
1649962510000|2022-04-14 18:55:10|34659.4|34639.4|34661.2|34641.2|34662.6|34642.6|34659.3|34639.3|22
1649962520000|2022-04-14 18:55:20|34660.5|34640.5|34660|34640|34661.8|34641.8|34660|34640|18
1649962530000|2022-04-14 18:55:30|34660.4|34640.4|34656|34636|34660.4|34640.4|34651.4|34631.4|30
1649962540000|2022-04-14 18:55:40|34655.8|34635.8|34656.5|34636.5|34659.6|34639.6|34653.3|34633.3|24
1649962550000|2022-04-14 18:55:50|34657.7|34637.7|34656.9|34636.9|34661.7|34641.7|34655.6|34635.6|25
1649962560000|2022-04-14 18:56:00|34657.7|34637.7|34656.6|34636.6|34659|34639|34656|34636|23
1649962570000|2022-04-14 18:56:10|34657.1|34637.1|34658.5|34638.5|34659.9|34639.9|34656.8|34636.8|15
1649962580000|2022-04-14 18:56:20|34658.7|34638.7|34659.5|34639.5|34660.6|34640.6|34656.3|34636.3|18
1649962590000|2022-04-14 18:56:30|34660.1|34640.1|34661.6|34641.6|34665.4|34645.4|34658.5|34638.5|23
1649962600000|2022-04-14 18:56:40|34661.7|34641.7|34665.2|34645.2|34665.4|34645.4|34661.7|34641.7|23
1649962610000|2022-04-14 18:56:50|34665.5|34645.5|34663.3|34643.3|34665.8|34645.8|34663.2|34643.2|12
1649962620000|2022-04-14 18:57:00|34663.2|34643.2|34659.3|34639.3|34663.4|34643.4|34659|34639|11
1649962630000|2022-04-14 18:57:10|34660.3|34640.3|34659.2|34639.2|34660.8|34640.8|34658.9|34638.9|15
1649962640000|2022-04-14 18:57:20|34660.8|34640.8|34659.7|34639.7|34660.8|34640.8|34658.1|34638.1|19
1649962650000|2022-04-14 18:57:30|34658.3|34638.3|34658.8|34638.8|34659.2|34639.2|34658.2|34638.2|16
1649962660000|2022-04-14 18:57:40|34659.9|34639.9|34660.5|34640.5|34661.5|34641.5|34657.8|34637.8|17
1649962670000|2022-04-14 18:57:50|34659.8|34639.8|34657.4|34637.4|34660.1|34640.1|34656.9|34636.9|10
1649962680000|2022-04-14 18:58:00|34659|34639|34659.2|34639.2|34660.1|34640.1|34658.2|34638.2|14
1649962690000|2022-04-14 18:58:10|34659.3|34639.3|34668.5|34648.5|34669.8|34649.8|34655.9|34635.9|26
1649962700000|2022-04-14 18:58:20|34669.9|34649.9|34668.1|34648.1|34672.6|34652.6|34666.3|34646.3|27
1649962710000|2022-04-14 18:58:30|34668.2|34648.2|34667.4|34647.4|34668.7|34648.7|34664.6|34644.6|29
1649962720000|2022-04-14 18:58:40|34666.6|34646.6|34665.9|34645.9|34669.6|34649.6|34664.6|34644.6|26
1649962730000|2022-04-14 18:58:50|34665.8|34645.8|34665.7|34645.7|34666.1|34646.1|34665.2|34645.2|22
1649962740000|2022-04-14 18:59:00|34665.5|34645.5|34668.1|34648.1|34668.7|34648.7|34665.5|34645.5|28
1649962750000|2022-04-14 18:59:10|34668.2|34648.2|34662.6|34642.6|34668.3|34648.3|34661.1|34641.1|29
1649962760000|2022-04-14 18:59:20|34664.9|34644.9|34657.1|34637.1|34666.4|34646.4|34657.1|34637.1|32
1649962770000|2022-04-14 18:59:30|34658.6|34638.6|34657.3|34637.3|34658.6|34638.6|34654.4|34634.4|29
1649962780000|2022-04-14 18:59:40|34656.6|34636.6|34656.9|34636.9|34659.4|34639.4|34656.3|34636.3|29
1649962790000|2022-04-14 18:59:50|34657.1|34637.1|34654.4|34634.4|34657.1|34637.1|34654.4|34634.4|28
1649962800000|2022-04-14 19:00:00|34656.5|34636.5|34656.5|34636.5|34659.2|34639.2|34654.7|34634.7|29
1649962810000|2022-04-14 19:00:10|34656|34636|34651.9|34631.9|34656.3|34636.3|34651.9|34631.9|26
1649962820000|2022-04-14 19:00:20|34653.8|34633.8|34653.9|34633.9|34653.9|34633.9|34651.2|34631.2|30
1649962830000|2022-04-14 19:00:30|34653.5|34633.5|34650.9|34630.9|34653.8|34633.8|34649.8|34629.8|27
1649962840000|2022-04-14 19:00:40|34651.9|34631.9|34651.4|34631.4|34654.6|34634.6|34651.4|34631.4|22
1649962850000|2022-04-14 19:00:50|34652.4|34632.4|34650|34630|34652.4|34632.4|34649.8|34629.8|16
1649962860000|2022-04-14 19:01:00|34648.9|34628.9|34646|34626|34649.5|34629.5|34643.3|34623.3|20
1649962870000|2022-04-14 19:01:10|34648.3|34628.3|34641.1|34621.1|34648.3|34628.3|34640.2|34620.2|22
1649962880000|2022-04-14 19:01:20|34641.3|34621.3|34648.9|34628.9|34649.2|34629.2|34641.3|34621.3|21
1649962890000|2022-04-14 19:01:30|34648.2|34628.2|34650.8|34630.8|34651.5|34631.5|34648.2|34628.2|19
1649962900000|2022-04-14 19:01:40|34650.2|34630.2|34648.8|34628.8|34650.2|34630.2|34647.4|34627.4|15
1649962910000|2022-04-14 19:01:50|34648.7|34628.7|34648.3|34628.3|34648.8|34628.8|34648.3|34628.3|7
1649962920000|2022-04-14 19:02:00|34648.2|34628.2|34650.2|34630.2|34650.9|34630.9|34647.6|34627.6|16
1649962930000|2022-04-14 19:02:10|34648.4|34628.4|34643.8|34623.8|34648.4|34628.4|34642.4|34622.4|20
1649962940000|2022-04-14 19:02:20|34642.8|34622.8|34646.3|34626.3|34646.8|34626.8|34642.4|34622.4|17
1649962950000|2022-04-14 19:02:30|34645.9|34625.9|34647.1|34627.1|34648|34628|34645.5|34625.5|20
1649962960000|2022-04-14 19:02:40|34646.9|34626.9|34637.1|34617.1|34646.9|34626.9|34636.1|34616.1|26
1649962970000|2022-04-14 19:02:50|34636.4|34616.4|34635.4|34615.4|34643|34623|34635.2|34615.2|22
1649962980000|2022-04-14 19:03:00|34642.8|34622.8|34643.2|34623.2|34643.4|34623.4|34642.5|34622.5|19
1649962990000|2022-04-14 19:03:10|34642.8|34622.8|34646.4|34626.4|34646.4|34626.4|34642.7|34622.7|17
1649963000000|2022-04-14 19:03:20|34645.9|34625.9|34645.3|34625.3|34645.9|34625.9|34644.9|34624.9|9
1649963010000|2022-04-14 19:03:30|34644.9|34624.9|34643.3|34623.3|34645.1|34625.1|34638.3|34618.3|19
1649963020000|2022-04-14 19:03:40|34638.2|34618.2|34639.5|34619.5|34641.4|34621.4|34633.2|34613.2|24
1649963030000|2022-04-14 19:03:50|34637.5|34617.5|34638.2|34618.2|34641|34621|34636.9|34616.9|17
1649963040000|2022-04-14 19:04:00|34637.6|34617.6|34639.6|34619.6|34639.6|34619.6|34636.1|34616.1|16
1649963050000|2022-04-14 19:04:10|34637.8|34617.8|34638.5|34618.5|34640.1|34620.1|34637.5|34617.5|10
1649963060000|2022-04-14 19:04:20|34639.1|34619.1|34638.9|34618.9|34639.3|34619.3|34634.8|34614.8|20
1649963070000|2022-04-14 19:04:30|34639.1|34619.1|34640.9|34620.9|34643.1|34623.1|34638.7|34618.7|20
1649963080000|2022-04-14 19:04:40|34641.5|34621.5|34641.1|34621.1|34642.8|34622.8|34640.7|34620.7|16
1649963090000|2022-04-14 19:04:50|34640.9|34620.9|34635.8|34615.8|34641.2|34621.2|34635.8|34615.8|11
1649963100000|2022-04-14 19:05:00|34636.9|34616.9|34647.9|34627.9|34648.1|34628.1|34636.8|34616.8|23
1649963110000|2022-04-14 19:05:10|34647.5|34627.5|34655.5|34635.5|34655.6|34635.6|34647.4|34627.4|20
1649963120000|2022-04-14 19:05:20|34655.4|34635.4|34653.5|34633.5|34655.4|34635.4|34652.1|34632.1|18
1649963130000|2022-04-14 19:05:30|34653.6|34633.6|34655.1|34635.1|34655.1|34635.1|34653.4|34633.4|11
1649963140000|2022-04-14 19:05:40|34655.5|34635.5|34653.9|34633.9|34656|34636|34653.9|34633.9|10
1649963150000|2022-04-14 19:05:50|34654.5|34634.5|34652.4|34632.4|34654.7|34634.7|34650.7|34630.7|22
1649963160000|2022-04-14 19:06:00|34652.8|34632.8|34656.5|34636.5|34656.9|34636.9|34652.8|34632.8|16
1649963170000|2022-04-14 19:06:10|34656.3|34636.3|34658.1|34638.1|34658.3|34638.3|34655.4|34635.4|17
1649963180000|2022-04-14 19:06:20|34658|34638|34657.2|34637.2|34658|34638|34657.2|34637.2|12
1649963190000|2022-04-14 19:06:30|34657.1|34637.1|34654.6|34634.6|34657.1|34637.1|34652.8|34632.8|20
1649963200000|2022-04-14 19:06:40|34653.8|34633.8|34652.6|34632.6|34654.7|34634.7|34648.9|34628.9|12
1649963210000|2022-04-14 19:06:50|34651.3|34631.3|34654.1|34634.1|34654.1|34634.1|34651.3|34631.3|16
1649963220000|2022-04-14 19:07:00|34651.9|34631.9|34654|34634|34654.6|34634.6|34650.7|34630.7|19
1649963230000|2022-04-14 19:07:10|34653.3|34633.3|34652.6|34632.6|34654.3|34634.3|34652|34632|15
1649963240000|2022-04-14 19:07:20|34652.8|34632.8|34655.3|34635.3|34655.3|34635.3|34652|34632|10
1649963250000|2022-04-14 19:07:30|34655.2|34635.2|34650.8|34630.8|34655.2|34635.2|34650.8|34630.8|12
1649963260000|2022-04-14 19:07:40|34651.3|34631.3|34651.8|34631.8|34653|34633|34650.8|34630.8|9
1649963270000|2022-04-14 19:07:50|34652.4|34632.4|34652|34632|34655.7|34635.7|34651.7|34631.7|19
1649963280000|2022-04-14 19:08:00|34651.4|34631.4|34654.5|34634.5|34654.5|34634.5|34651.3|34631.3|14
1649963290000|2022-04-14 19:08:10|34654.1|34634.1|34653.9|34633.9|34654.5|34634.5|34652.7|34632.7|13
1649963300000|2022-04-14 19:08:20|34654.8|34634.8|34655.4|34635.4|34656.3|34636.3|34653.8|34633.8|17
1649963310000|2022-04-14 19:08:30|34655.9|34635.9|34653.8|34633.8|34656|34636|34652|34632|13
1649963320000|2022-04-14 19:08:40|34654.4|34634.4|34654.4|34634.4|34657.9|34637.9|34651.5|34631.5|16
1649963330000|2022-04-14 19:08:50|34652.9|34632.9|34658.6|34638.6|34658.6|34638.6|34651.4|34631.4|20
1649963340000|2022-04-14 19:09:00|34655.1|34635.1|34657|34637|34657.8|34637.8|34654.8|34634.8|14
1649963350000|2022-04-14 19:09:10|34657.3|34637.3|34660.1|34640.1|34660.1|34640.1|34657.2|34637.2|14
1649963360000|2022-04-14 19:09:20|34660|34640|34662.1|34642.1|34662.1|34642.1|34659.5|34639.5|12
1649963370000|2022-04-14 19:09:30|34665.8|34645.8|34666.4|34646.4|34669.7|34649.7|34663.6|34643.6|21
1649963380000|2022-04-14 19:09:40|34666.5|34646.5|34666.4|34646.4|34667.1|34647.1|34665.9|34645.9|14
1649963390000|2022-04-14 19:09:50|34665.7|34645.7|34666|34646|34666.6|34646.6|34665.3|34645.3|11
1649963400000|2022-04-14 19:10:00|34664.4|34644.4|34667.4|34647.4|34669|34649|34664.4|34644.4|17
1649963410000|2022-04-14 19:10:10|34667.3|34647.3|34666.5|34646.5|34667.9|34647.9|34666.1|34646.1|17
1649963420000|2022-04-14 19:10:20|34666.4|34646.4|34666.8|34646.8|34667.2|34647.2|34666.4|34646.4|13
1649963430000|2022-04-14 19:10:30|34666.4|34646.4|34666.6|34646.6|34668.8|34648.8|34666.1|34646.1|14
1649963440000|2022-04-14 19:10:40|34666.1|34646.1|34664.1|34644.1|34667.2|34647.2|34663.8|34643.8|15
1649963450000|2022-04-14 19:10:50|34663.7|34643.7|34664.1|34644.1|34664.4|34644.4|34663.7|34643.7|12
1649963460000|2022-04-14 19:11:00|34664.3|34644.3|34665.5|34645.5|34668|34648|34663.4|34643.4|14
1649963470000|2022-04-14 19:11:10|34665.2|34645.2|34665.9|34645.9|34667.2|34647.2|34665.2|34645.2|13
1649963480000|2022-04-14 19:11:20|34669.4|34649.4|34666.1|34646.1|34672.5|34652.5|34665.8|34645.8|18
1649963490000|2022-04-14 19:11:30|34667|34647|34665.3|34645.3|34669.5|34649.5|34665.1|34645.1|19
1649963500000|2022-04-14 19:11:40|34666.3|34646.3|34664.2|34644.2|34666.5|34646.5|34663.9|34643.9|15
1649963510000|2022-04-14 19:11:50|34664|34644|34663.3|34643.3|34665.5|34645.5|34663.2|34643.2|8
1649963520000|2022-04-14 19:12:00|34663.8|34643.8|34664.3|34644.3|34665.3|34645.3|34663|34643|13
1649963530000|2022-04-14 19:12:10|34663.9|34643.9|34663.9|34643.9|34664.4|34644.4|34663.8|34643.8|11
1649963540000|2022-04-14 19:12:20|34663.8|34643.8|34665|34645|34667.2|34647.2|34663.3|34643.3|21
1649963550000|2022-04-14 19:12:30|34664|34644|34662.7|34642.7|34664|34644|34660.7|34640.7|15
1649963560000|2022-04-14 19:12:40|34662.9|34642.9|34663.2|34643.2|34663.2|34643.2|34661.9|34641.9|20
1649963570000|2022-04-14 19:12:50|34662.9|34642.9|34665.8|34645.8|34666.1|34646.1|34662.7|34642.7|19
1649963580000|2022-04-14 19:13:00|34665.4|34645.4|34664.4|34644.4|34686|34645.9|34663.7|34619|21
1649963590000|2022-04-14 19:13:10|34664.2|34644.2|34667.4|34647.4|34667.4|34647.4|34664|34644|13
1649963600000|2022-04-14 19:13:20|34666.8|34646.8|34663.9|34643.9|34667.6|34647.6|34663.9|34643.9|16
1649963610000|2022-04-14 19:13:30|34664.2|34644.2|34662.3|34642.3|34664.7|34644.7|34662.2|34642.2|14
1649963620000|2022-04-14 19:13:40|34663.2|34643.2|34663.7|34643.7|34665|34645|34663.2|34643.2|12
1649963630000|2022-04-14 19:13:50|34663.3|34643.3|34662.8|34642.8|34664|34644|34662.1|34642.1|19
1649963640000|2022-04-14 19:14:00|34663|34643|34662.8|34642.8|34684.2|34644|34662.6|34620.7|17
1649963650000|2022-04-14 19:14:10|34663.2|34643.2|34662.3|34642.3|34684|34644.3|34660.6|34618|21
1649963660000|2022-04-14 19:14:20|34662.4|34642.4|34664.4|34644.4|34664.6|34644.6|34662.4|34642.4|20
1649963670000|2022-04-14 19:14:30|34664.3|34644.3|34659.3|34639.3|34664.3|34644.3|34657.7|34637.7|20
1649963680000|2022-04-14 19:14:40|34659.1|34639.1|34658.9|34638.9|34659.6|34639.6|34658.3|34638.3|14
1649963690000|2022-04-14 19:14:50|34659.1|34639.1|34657|34637|34660.5|34640.5|34655.6|34635.6|25
1649963700000|2022-04-14 19:15:00|34657.1|34637.1|34657.4|34637.4|34658.4|34638.4|34656.6|34636.6|19
1649963710000|2022-04-14 19:15:10|34657|34637|34659|34639|34659|34639|34656.9|34636.9|18
1649963720000|2022-04-14 19:15:20|34658.9|34638.9|34658.5|34638.5|34659.4|34639.4|34657.6|34637.6|12
1649963730000|2022-04-14 19:15:30|34658.2|34638.2|34657.7|34637.7|34658.7|34638.7|34657.1|34637.1|15
1649963740000|2022-04-14 19:15:40|34657|34637|34657.8|34637.8|34657.8|34637.8|34656.4|34636.4|13
1649963750000|2022-04-14 19:15:50|34657.9|34637.9|34657.6|34637.6|34658|34638|34657.1|34637.1|10
1649963760000|2022-04-14 19:16:00|34658|34638|34658.7|34638.7|34659.4|34639.4|34657.1|34637.1|15
1649963770000|2022-04-14 19:16:10|34657.7|34637.7|34655|34635|34658.6|34638.6|34655|34635|15
1649963780000|2022-04-14 19:16:20|34656.6|34636.6|34658.9|34638.9|34661|34641|34654.8|34634.8|21
1649963790000|2022-04-14 19:16:30|34659.2|34639.2|34658.3|34638.3|34659.4|34639.4|34657.3|34637.3|15
1649963800000|2022-04-14 19:16:40|34658.5|34638.5|34658|34638|34659.3|34639.3|34657.6|34637.6|15
1649963810000|2022-04-14 19:16:50|34657.9|34637.9|34659.1|34639.1|34660.3|34640.3|34657.2|34637.2|18
1649963820000|2022-04-14 19:17:00|34659|34639|34659.2|34639.2|34660.1|34640.1|34658.1|34638.1|16
1649963830000|2022-04-14 19:17:10|34658.5|34638.5|34656.5|34636.5|34660.7|34640.7|34656.5|34636.5|16
1649963840000|2022-04-14 19:17:20|34654.9|34634.9|34658|34638|34659.1|34639.1|34654.9|34634.9|19
1649963850000|2022-04-14 19:17:30|34658.2|34638.2|34659.4|34639.4|34659.4|34639.4|34656.9|34636.9|19
1649963860000|2022-04-14 19:17:40|34659.1|34639.1|34658.9|34638.9|34659.6|34639.6|34658.8|34638.8|9
1649963870000|2022-04-14 19:17:50|34658.3|34638.3|34659.3|34639.3|34660.7|34640.7|34657.7|34637.7|17
1649963880000|2022-04-14 19:18:00|34658.1|34638.1|34659|34639|34659.5|34639.5|34657.6|34637.6|15
1649963890000|2022-04-14 19:18:10|34658.5|34638.5|34659.5|34639.5|34659.5|34639.5|34658.1|34638.1|6
1649963900000|2022-04-14 19:18:20|34658.9|34638.9|34659.7|34639.7|34660.3|34640.3|34658.9|34638.9|9
1649963910000|2022-04-14 19:18:30|34661.4|34641.4|34660.8|34640.8|34662.8|34642.8|34660.8|34640.8|12
1649963920000|2022-04-14 19:18:40|34661.3|34641.3|34659.9|34639.9|34661.3|34641.3|34659.9|34639.9|13
1649963930000|2022-04-14 19:18:50|34660.2|34640.2|34660|34640|34663.7|34643.7|34658.9|34638.9|13
1649963940000|2022-04-14 19:19:00|34659.7|34639.7|34658.3|34638.3|34661.6|34641.6|34657.4|34637.4|14
1649963950000|2022-04-14 19:19:10|34657.6|34637.6|34658.5|34638.5|34659.4|34639.4|34657.2|34637.2|17
1649963960000|2022-04-14 19:19:20|34658.4|34638.4|34658.5|34638.5|34658.7|34638.7|34658.2|34638.2|9
1649963970000|2022-04-14 19:19:30|34658.8|34638.8|34658.4|34638.4|34659.5|34639.5|34657.8|34637.8|17
1649963980000|2022-04-14 19:19:40|34658.1|34638.1|34659.4|34639.4|34659.8|34639.8|34658|34638|20
1649963990000|2022-04-14 19:19:50|34659.8|34639.8|34658.9|34638.9|34659.8|34639.8|34657.7|34637.7|16
1649964000000|2022-04-14 19:20:00|34657.2|34637.2|34656.2|34636.2|34658.3|34638.3|34656.1|34636.1|17
1649964010000|2022-04-14 19:20:10|34656.1|34636.1|34657.3|34637.3|34658.6|34638.6|34656.1|34636.1|13
1649964020000|2022-04-14 19:20:20|34656.9|34636.9|34658.7|34638.7|34658.7|34638.7|34656.9|34636.9|8
1649964030000|2022-04-14 19:20:30|34659.2|34639.2|34658.1|34638.1|34659.2|34639.2|34657.3|34637.3|21
1649964040000|2022-04-14 19:20:40|34658.2|34638.2|34657.2|34637.2|34659.3|34639.3|34656.4|34636.4|21
1649964050000|2022-04-14 19:20:50|34656.9|34636.9|34657.2|34637.2|34657.8|34637.8|34656.9|34636.9|13
1649964060000|2022-04-14 19:21:00|34656.3|34636.3|34660.7|34640.7|34660.9|34640.9|34656.3|34636.3|18
1649964070000|2022-04-14 19:21:10|34659.7|34639.7|34660|34640|34661.5|34641.5|34659.7|34639.7|11
1649964080000|2022-04-14 19:21:20|34659.7|34639.7|34659.3|34639.3|34660.4|34640.4|34659.3|34639.3|14
1649964090000|2022-04-14 19:21:30|34659.5|34639.5|34661.9|34641.9|34661.9|34641.9|34658.7|34638.7|18
1649964100000|2022-04-14 19:21:40|34662.4|34642.4|34662|34642|34683.9|34642.4|34662|34619.3|21
1649964110000|2022-04-14 19:21:50|34662.5|34642.5|34660.8|34640.8|34662.5|34642.5|34660.2|34640.2|13
1649964120000|2022-04-14 19:22:00|34661.2|34641.2|34661.8|34641.8|34662.4|34642.4|34661.2|34641.2|14
1649964130000|2022-04-14 19:22:10|34662.4|34642.4|34663.3|34643.3|34677.9|34647.7|34661.1|34627.9|13
1649964140000|2022-04-14 19:22:20|34663.1|34643.1|34667|34647|34668.5|34648.5|34663.1|34643.1|18
1649964150000|2022-04-14 19:22:30|34667.5|34647.5|34666.6|34646.6|34667.7|34647.7|34666.6|34646.6|15
1649964160000|2022-04-14 19:22:40|34666.4|34646.4|34666.7|34646.7|34667.4|34647.4|34665.9|34645.9|10
1649964170000|2022-04-14 19:22:50|34666.6|34646.6|34668.4|34648.4|34670.1|34650.1|34666.6|34646.6|15
1649964180000|2022-04-14 19:23:00|34672.1|34652.1|34677.4|34657.4|34698.2|34657.7|34672.1|34634.3|16
1649964190000|2022-04-14 19:23:10|34676.5|34656.5|34677.5|34657.5|34678.1|34658.1|34676.5|34656.5|14
1649964200000|2022-04-14 19:23:20|34677.4|34657.4|34678.7|34658.7|34679.5|34659.5|34677.2|34657.2|17
1649964210000|2022-04-14 19:23:30|34678.8|34658.8|34693.9|34643.9|34702.3|34659.6|34676.7|34634.6|20
1649964220000|2022-04-14 19:23:40|34700.4|34637.8|34695.2|34645.2|34703.7|34661.5|34681.5|34636.7|21
1649964230000|2022-04-14 19:23:50|34695.9|34645.9|34702|34639.1|34702.7|34646.2|34695.7|34638|13
1649964240000|2022-04-14 19:24:00|34696.1|34646.1|34695.7|34645.7|34702.2|34646.2|34695.2|34638.3|16
1649964250000|2022-04-14 19:24:10|34695.3|34645.3|34695.5|34645.5|34696.1|34646.1|34695.1|34645.1|11
1649964260000|2022-04-14 19:24:20|34695.6|34645.6|34695.9|34645.9|34700.9|34647.8|34693.9|34636.6|18
1649964270000|2022-04-14 19:24:30|34701|34635.6|34679|34659|34704.3|34661.9|34679|34632.6|23
1649964280000|2022-04-14 19:24:40|34683.2|34663.2|34709.2|34639.4|34709.4|34663.3|34683.2|34639|19
1649964290000|2022-04-14 19:24:50|34708.8|34639.6|34699|34649|34708.8|34649.2|34698.3|34638.4|14
1649964300000|2022-04-14 19:25:00|34698.8|34648.8|34698|34648|34698.8|34648.8|34697.2|34647.2|11
1649964310000|2022-04-14 19:25:10|34698.7|34648.7|34705.1|34642.6|34705.8|34649.3|34698.6|34641.1|15
1649964320000|2022-04-14 19:25:20|34705.7|34642|34707.8|34640.8|34710.1|34666.8|34684.3|34639.5|14
1649964330000|2022-04-14 19:25:30|34710.1|34639.3|34706.5|34643.8|34710.1|34650.9|34699.7|34639.3|25
1649964340000|2022-04-14 19:25:40|34706.4|34643.1|34702|34652|34707.5|34652.1|34700.1|34643.1|17
1649964350000|2022-04-14 19:25:50|34701.9|34651.9|34700|34650|34707|34651.9|34698.9|34639.2|20
1649964360000|2022-04-14 19:26:00|34699.9|34649.9|34687.3|34667.3|34701.5|34667.4|34687.3|34649.9|14
1649964370000|2022-04-14 19:26:10|34686.5|34666.5|34685.8|34665.8|34687.2|34667.2|34685.1|34665.1|16
1649964380000|2022-04-14 19:26:20|34685.6|34665.6|34686.5|34666.5|34689.5|34669.5|34685.6|34665.6|14
1649964390000|2022-04-14 19:26:30|34700.2|34650.2|34700.1|34650.1|34706.1|34651.5|34699.8|34641.5|14
1649964400000|2022-04-14 19:26:40|34700.4|34650.4|34706.3|34642.9|34706.9|34650.7|34699.5|34642.7|16
1649964410000|2022-04-14 19:26:50|34707.1|34657.1|34701.4|34651.4|34707.1|34657.1|34699.3|34643.1|20
1649964420000|2022-04-14 19:27:00|34701.1|34651.1|34699.5|34649.5|34708.8|34652.4|34699.5|34644.8|20
1649964430000|2022-04-14 19:27:10|34704|34654|34702.5|34652.5|34704.3|34654.3|34701.6|34651.6|19
1649964440000|2022-04-14 19:27:20|34703|34653|34707.4|34642.7|34708.4|34653.5|34702.5|34642.7|9
1649964450000|2022-04-14 19:27:30|34702.2|34652.2|34708.1|34645.7|34708.3|34652.5|34701.5|34644.4|10
1649964460000|2022-04-14 19:27:40|34695.6|34675.6|34687.1|34667.1|34695.6|34675.6|34686.5|34666.5|16
1649964470000|2022-04-14 19:27:50|34687.7|34667.7|34686.4|34666.4|34687.7|34667.7|34686|34666|7
1649964480000|2022-04-14 19:28:00|34686.8|34666.8|34687.5|34667.5|34690.5|34670.5|34686.4|34666.4|9
1649964490000|2022-04-14 19:28:10|34688|34668|34702.8|34652.8|34711.1|34672.5|34687.6|34646.3|18
1649964500000|2022-04-14 19:28:20|34709.5|34646.5|34757.3|34661|34771.2|34673.2|34703.6|34645.3|20
1649964510000|2022-04-14 19:28:30|34757.4|34654.3|34765|34660.8|34769|34665.7|34755.5|34654.3|23
1649964520000|2022-04-14 19:28:40|34763.4|34661.7|34761.8|34660.3|34765.2|34665.3|34761.8|34659.9|17
1649964530000|2022-04-14 19:28:50|34761.6|34659.7|34761.8|34659.5|34763.9|34660.1|34761.2|34656.5|14
1649964540000|2022-04-14 19:29:00|34763.9|34657.9|34763.6|34660.2|34767.6|34667.1|34761.1|34652.4|23
1649964550000|2022-04-14 19:29:10|34765.2|34662.6|34764.2|34663.2|34766.4|34664.2|34761|34659.5|16
1649964560000|2022-04-14 19:29:20|34766.8|34663.1|34762.9|34659.2|34767.6|34663.1|34760.7|34656.2|17
1649964570000|2022-04-14 19:29:30|34762.5|34659.1|34762.5|34662.6|34764.6|34666|34758.1|34657.1|21
1649964580000|2022-04-14 19:29:40|34762.6|34660.5|34761.9|34661.4|34762.7|34662.2|34760.7|34660.5|13
1649964590000|2022-04-14 19:29:50|34762|34661.1|34759.9|34664.9|34762.7|34667.9|34759.9|34658|11
1649964600000|2022-04-14 19:30:00|34760|34664.7|34764.8|34664.3|34766.1|34664.7|34759.9|34646.4|16
1649964610000|2022-04-14 19:30:10|34766.3|34662.3|34760.8|34660.1|34769.3|34662.3|34760.8|34651.9|23
1649964620000|2022-04-14 19:30:20|34763.3|34658.9|34765.4|34656.6|34766.5|34659.3|34761.9|34656.3|23
1649964630000|2022-04-14 19:30:30|34766.5|34655.8|34782.7|34662.7|34791.8|34671.8|34765|34655.1|25
1649964640000|2022-04-14 19:30:40|34783.4|34663.4|34782.8|34662.8|34783.7|34663.7|34781.7|34661.7|21
1649964650000|2022-04-14 19:30:50|34782.7|34662.7|34785|34665|34791.9|34671.9|34782.7|34662.7|17
1649964660000|2022-04-14 19:31:00|34785.1|34665.1|34783.6|34663.6|34785.1|34665.1|34781.3|34661.3|17
1649964670000|2022-04-14 19:31:10|34782.4|34662.4|34784.5|34664.5|34785.1|34665.1|34782.4|34662.4|20
1649964680000|2022-04-14 19:31:20|34784.1|34664.1|34790.1|34670.1|34796|34676|34783.9|34663.9|18
1649964690000|2022-04-14 19:31:30|34789.1|34669.1|34785.2|34665.2|34789.1|34669.1|34782.6|34662.6|14
1649964700000|2022-04-14 19:31:40|34785.4|34665.4|34785.2|34665.2|34785.6|34665.6|34784.6|34664.6|8
1649964710000|2022-04-14 19:31:50|34785|34665|34790.4|34670.4|34793.5|34673.5|34784.9|34664.9|9
1649964720000|2022-04-14 19:32:00|34790.5|34670.5|34787.9|34667.9|34790.5|34670.5|34787.9|34667.9|16
1649964730000|2022-04-14 19:32:10|34788.4|34668.4|34792.4|34672.4|34792.9|34672.9|34788.2|34668.2|15
1649964740000|2022-04-14 19:32:20|34792.6|34672.6|34787.6|34667.6|34792.8|34672.8|34787.4|34667.4|21
1649964750000|2022-04-14 19:32:30|34787.7|34667.7|34788.1|34668.1|34788.1|34668.1|34787.3|34667.3|10
1649964760000|2022-04-14 19:32:40|34788.2|34668.2|34793.5|34673.5|34795.7|34675.7|34788|34668|9
1649964770000|2022-04-14 19:32:50|34792.1|34672.1|34788.5|34670.5|34792.7|34676.5|34788.5|34670.5|5
1649964780000|2022-04-14 19:33:00|34788.4|34670.8|34784.8|34664.8|34793.1|34673.1|34784.6|34664.6|14
1649964790000|2022-04-14 19:33:10|34785.6|34665.6|34785|34665|34785.6|34665.6|34783.2|34663.9|13
1649964800000|2022-04-14 19:33:20|34784.8|34664.8|34789.1|34669.1|34795|34675|34784.8|34664.8|14
1649964810000|2022-04-14 19:33:30|34789|34669|34787.7|34667.7|34789.7|34669.7|34787.2|34667.2|15
1649964820000|2022-04-14 19:33:40|34787.4|34667.4|34782.9|34662.9|34791|34671|34782.8|34662.8|10
1649964830000|2022-04-14 19:33:50|34782.2|34662.2|34782.8|34662.8|34783.6|34663.6|34782.2|34662.2|13
1649964840000|2022-04-14 19:34:00|34779.4|34659.4|34788.5|34668.5|34790.7|34670.7|34779.4|34659.4|17
1649964850000|2022-04-14 19:34:10|34787.3|34667.3|34786.3|34666.3|34787.4|34667.4|34785.7|34665.7|9
1649964860000|2022-04-14 19:34:20|34787|34667|34786.4|34666.4|34787.2|34667.2|34786|34666|8
1649964870000|2022-04-14 19:34:30|34782.6|34662.6|34788.8|34668.8|34790.4|34670.4|34782.5|34662.5|12
1649964880000|2022-04-14 19:34:40|34789.3|34669.3|34785.6|34665.6|34789.3|34669.3|34783|34663|12
1649964890000|2022-04-14 19:34:50|34785.4|34665.4|34782.9|34662.9|34797.5|34677.5|34782.4|34662.4|18
1649964900000|2022-04-14 19:35:00|34783.1|34663.1|34785.9|34665.9|34786.1|34666.1|34782.9|34662.9|21
1649964910000|2022-04-14 19:35:10|34786|34666|34788.4|34668.4|34795.2|34675.2|34784.5|34664.5|21
1649964920000|2022-04-14 19:35:20|34795.4|34675.4|34785.6|34665.6|34795.4|34675.4|34785|34665|18
1649964930000|2022-04-14 19:35:30|34786.2|34666.2|34785.9|34665.9|34787.5|34667.5|34785.2|34665.2|18
1649964940000|2022-04-14 19:35:40|34795.4|34675.4|34794.5|34674.5|34795.9|34675.9|34791.5|34671.5|13
1649964950000|2022-04-14 19:35:50|34792.4|34672.4|34784.3|34664.3|34792.4|34672.4|34782.8|34662.8|11
1649964960000|2022-04-14 19:36:00|34783.5|34663.5|34785.1|34665.1|34785.2|34665.2|34783.4|34663.4|16
1649964970000|2022-04-14 19:36:10|34785.2|34665.2|34793.5|34673.5|34795.2|34675.2|34784.2|34664.2|17
1649964980000|2022-04-14 19:36:20|34791.9|34671.9|34790.1|34670.1|34795.3|34675.3|34789.6|34669.6|20
1649964990000|2022-04-14 19:36:30|34790.5|34670.5|34789.9|34669.9|34797|34677|34789.9|34669.9|16
1649965000000|2022-04-14 19:36:40|34789.8|34669.8|34785.2|34665.2|34791.6|34671.6|34785.2|34665.2|16
1649965010000|2022-04-14 19:36:50|34785.6|34665.6|34785.2|34665.2|34786.7|34666.7|34785.2|34665.2|13
1649965020000|2022-04-14 19:37:00|34783.3|34663.3|34785.5|34665.5|34797|34677|34782.2|34662.2|14
1649965030000|2022-04-14 19:37:10|34790.6|34670.6|34787.8|34667.8|34791.8|34671.8|34786.7|34666.7|21
1649965040000|2022-04-14 19:37:20|34785.9|34665.9|34786.2|34666.2|34789|34669|34784.7|34664.7|17
1649965050000|2022-04-14 19:37:30|34786|34666|34784|34664|34786|34666|34783.6|34663.6|13
1649965060000|2022-04-14 19:37:40|34781.1|34661.1|34781.5|34661.5|34782.1|34662.1|34779.8|34659.8|16
1649965070000|2022-04-14 19:37:50|34781.7|34661.7|34783.1|34663.1|34790.8|34677.7|34781.4|34661.4|19
1649965080000|2022-04-14 19:38:00|34781.8|34661.8|34782|34662|34783.8|34663.8|34780.8|34661.1|22
1649965090000|2022-04-14 19:38:10|34782.5|34662.5|34786.3|34666.3|34796|34676|34781.8|34661.8|16
1649965100000|2022-04-14 19:38:20|34786.5|34666.5|34785.6|34665.6|34786.8|34666.8|34784.8|34664.8|13
1649965110000|2022-04-14 19:38:30|34785|34665|34782.8|34662.8|34786.4|34666.4|34781.6|34661.6|16
1649965120000|2022-04-14 19:38:40|34782.9|34662.9|34789.1|34669.1|34796.7|34680.3|34782|34662|11
1649965130000|2022-04-14 19:38:50|34781.1|34661.1|34780.2|34660.2|34782.4|34662.4|34779.7|34659.7|17
1649965140000|2022-04-14 19:39:00|34779.9|34659.9|34780.2|34660.2|34781.3|34661.3|34779.5|34659.5|18
1649965150000|2022-04-14 19:39:10|34780|34660|34787.5|34667.5|34790.4|34670.4|34780|34660|20
1649965160000|2022-04-14 19:39:20|34787.6|34667.6|34786|34666|34787.7|34677.6|34785.5|34665.9|20
1649965170000|2022-04-14 19:39:30|34783.7|34668.6|34786.1|34666.1|34787|34668.6|34783.7|34664.9|16
1649965180000|2022-04-14 19:39:40|34786.2|34666.2|34791.6|34671.6|34792.6|34672.6|34783.7|34663.7|22
1649965190000|2022-04-14 19:39:50|34791|34671|34784.9|34664.9|34791|34671|34783.1|34663.1|12
1649965200000|2022-04-14 19:40:00|34782.7|34662.7|34790.9|34670.9|34794.6|34674.6|34782.1|34662.1|18
1649965210000|2022-04-14 19:40:10|34790|34670|34791.3|34671.3|34792.1|34672.1|34789.4|34669.4|17
1649965220000|2022-04-14 19:40:20|34792.6|34672.6|34790.5|34670.5|34792.6|34675|34788.2|34670.5|7
1649965230000|2022-04-14 19:40:30|34788|34668|34794.6|34674.6|34797.3|34677.3|34787.9|34667.9|15
1649965240000|2022-04-14 19:40:40|34792.9|34672.9|34794.2|34674.2|34796.3|34676.3|34791.1|34671.1|20
1649965250000|2022-04-14 19:40:50|34793.9|34673.9|34789.2|34669.2|34794.3|34674.3|34789.2|34669.2|11
1649965260000|2022-04-14 19:41:00|34787.9|34667.9|34788.8|34668.8|34789.2|34669.2|34787.9|34667.9|14
1649965270000|2022-04-14 19:41:10|34789|34669|34794.7|34674.7|34803.4|34692.5|34785.8|34668.6|12
1649965280000|2022-04-14 19:41:20|34791.5|34673|34790.5|34670.5|34793.4|34674.2|34789.3|34669.3|17
1649965290000|2022-04-14 19:41:30|34790.2|34670.2|34789.9|34669.9|34790.5|34670.5|34789.4|34669.4|11
1649965300000|2022-04-14 19:41:40|34789.7|34669.7|34790.5|34670.5|34798.5|34678.5|34789.5|34669.5|16
1649965310000|2022-04-14 19:41:50|34791.6|34671.6|34789.1|34669.1|34791.6|34671.6|34788|34668|13
1649965320000|2022-04-14 19:42:00|34788.9|34668.9|34787.4|34667.4|34789.1|34669.1|34787.2|34667.2|12
1649965330000|2022-04-14 19:42:10|34788.5|34668.5|34792.9|34672.9|34800.3|34680.3|34786.9|34666.9|18
1649965340000|2022-04-14 19:42:20|34792.2|34672.2|34795.8|34675.8|34798.9|34678.9|34791.5|34671.5|19
1649965350000|2022-04-14 19:42:30|34793.9|34673.9|34793.3|34673.3|34794.4|34674.4|34792.1|34672.1|17
1649965360000|2022-04-14 19:42:40|34792.4|34672.4|34787.6|34667.6|34793.3|34673.3|34787.6|34667.6|13
1649965370000|2022-04-14 19:42:50|34787.5|34667.5|34788.3|34668.3|34799.3|34679.3|34787.5|34667.5|20
1649965380000|2022-04-14 19:43:00|34785.1|34665.1|34787.3|34667.3|34788.5|34668.5|34785.1|34665.1|23
1649965390000|2022-04-14 19:43:10|34787.5|34667.5|34787.4|34667.4|34789|34669|34787.4|34667.4|14
1649965400000|2022-04-14 19:43:20|34786.9|34666.9|34794.3|34674.3|34799.1|34679.1|34786.9|34666.9|12
1649965410000|2022-04-14 19:43:30|34792.5|34672.5|34791.3|34671.3|34793.8|34673.8|34791.3|34671.3|12
1649965420000|2022-04-14 19:43:40|34787.9|34667.9|34787.8|34667.8|34803.3|34683.6|34786.9|34666.9|13
1649965430000|2022-04-14 19:43:50|34787.1|34667.1|34782.6|34662.6|34794.8|34674.8|34781.3|34662.3|23
1649965440000|2022-04-14 19:44:00|34783.1|34663.1|34782.2|34662.2|34787|34667|34779.5|34659.5|25
1649965450000|2022-04-14 19:44:10|34781.9|34661.9|34781.2|34661.2|34784.5|34664.5|34779.7|34659.7|22
1649965460000|2022-04-14 19:44:20|34780.8|34660.8|34781.3|34661.3|34781.3|34661.3|34780.2|34660.2|14
1649965470000|2022-04-14 19:44:30|34781.5|34661.5|34782.8|34662.8|34789.4|34669.4|34781|34661|12
1649965480000|2022-04-14 19:44:40|34781.5|34661.5|34779.9|34659.9|34782.1|34662.1|34779.4|34659.4|18
1649965490000|2022-04-14 19:44:50|34780.9|34660.9|34780.8|34660.8|34791.5|34671.5|34779.9|34659.9|22
1649965500000|2022-04-14 19:45:00|34776.6|34656.6|34780|34660|34781.6|34661.6|34776.6|34656.6|25
1649965510000|2022-04-14 19:45:10|34779.4|34659.4|34784.6|34664.6|34787.9|34667.9|34778.8|34658.8|22
1649965520000|2022-04-14 19:45:20|34784.3|34664.3|34784.2|34664.2|34785.6|34665.6|34783.1|34663.3|15
1649965530000|2022-04-14 19:45:30|34784|34664|34785.5|34665.5|34787.9|34667.9|34779.5|34659.5|26
1649965540000|2022-04-14 19:45:40|34784.1|34664.1|34785.2|34665.2|34787.6|34667.6|34784.1|34664.1|20
1649965550000|2022-04-14 19:45:50|34785.4|34665.4|34779.9|34659.9|34785.4|34665.4|34779.9|34659.9|23
1649965560000|2022-04-14 19:46:00|34777.9|34657.9|34778.9|34658.9|34779|34659|34777.2|34657.2|17
1649965570000|2022-04-14 19:46:10|34778.6|34658.6|34786.6|34666.6|34792.3|34672.3|34778.6|34658.6|21
1649965580000|2022-04-14 19:46:20|34786.4|34666.4|34783|34663|34790|34670|34782.6|34662.6|24
1649965590000|2022-04-14 19:46:30|34782.9|34662.9|34777.1|34657.1|34782.9|34662.9|34776.9|34656.9|18
1649965600000|2022-04-14 19:46:40|34777.4|34657.4|34783.9|34663.9|34786.9|34666.9|34777.4|34657.4|10
1649965610000|2022-04-14 19:46:50|34784|34664|34778|34658|34794.2|34674.2|34776.5|34656.5|22
1649965620000|2022-04-14 19:47:00|34777.4|34657.4|34781.5|34661.5|34797.9|34677.9|34777.4|34657.4|24
1649965630000|2022-04-14 19:47:10|34781.9|34661.9|34781.3|34661.3|34781.9|34662.9|34777.2|34659.9|12
1649965640000|2022-04-14 19:47:20|34781.2|34661.2|34784.8|34664.8|34791.2|34671.2|34780.9|34660.9|16
1649965650000|2022-04-14 19:47:30|34785.6|34665.6|34784.2|34664.2|34785.6|34665.6|34784.2|34664.2|11
1649965660000|2022-04-14 19:47:40|34785.3|34665.3|34781.1|34661.1|34793|34673|34774.4|34657.7|15
1649965670000|2022-04-14 19:47:50|34779.3|34661.2|34779.8|34659.8|34780.5|34661.2|34778.5|34658.5|19
1649965680000|2022-04-14 19:48:00|34779.9|34659.9|34783.1|34663.1|34792.4|34673.4|34772.6|34656.8|26
1649965690000|2022-04-14 19:48:10|34784|34664|34784.2|34664.2|34784.2|34664.2|34777.5|34657.5|16
1649965700000|2022-04-14 19:48:20|34783|34663|34781|34661|34783|34663|34780.1|34660.1|8
1649965710000|2022-04-14 19:48:30|34780.3|34660.3|34786.3|34666.3|34789.8|34671.8|34779.9|34659.9|14
1649965720000|2022-04-14 19:48:40|34787.1|34667.1|34777.5|34657.5|34787.1|34667.1|34776.5|34656.5|10
1649965730000|2022-04-14 19:48:50|34777.7|34657.7|34778.5|34658.5|34784.3|34664.3|34776.7|34656.7|21
1649965740000|2022-04-14 19:49:00|34777.2|34657.2|34778.5|34658.5|34779.4|34659.4|34773.4|34656.6|20
1649965750000|2022-04-14 19:49:10|34778.4|34658.4|34781.8|34661.8|34785.6|34665.6|34778.2|34658.2|13
1649965760000|2022-04-14 19:49:20|34781.3|34661.3|34781.4|34661.4|34782|34662|34780.8|34660.8|9
1649965770000|2022-04-14 19:49:30|34782|34662|34778.6|34658.6|34789.6|34669.6|34778.6|34658.6|16
1649965780000|2022-04-14 19:49:40|34778.3|34658.3|34780.4|34660.4|34781.3|34661.3|34778.3|34658.3|14
1649965790000|2022-04-14 19:49:50|34780|34660|34779.4|34659.4|34790|34670|34768|34658.6|21
1649965800000|2022-04-14 19:50:00|34781.8|34661.8|34782|34662|34782|34662|34779.7|34659.7|26
1649965810000|2022-04-14 19:50:10|34781.3|34661.3|34785.1|34665.1|34787|34667|34780.6|34660.6|11
1649965820000|2022-04-14 19:50:20|34785.3|34665.3|34812.9|34695.8|34812.9|34704.5|34782.7|34662.7|25
1649965830000|2022-04-14 19:50:30|34809.1|34691.5|34779.8|34659.8|34809.8|34691.6|34778.8|34658.8|21
1649965840000|2022-04-14 19:50:40|34779.2|34659.2|34776.9|34656.9|34779.8|34659.8|34776.4|34656.4|23
1649965850000|2022-04-14 19:50:50|34777.9|34657.9|34778.3|34658.3|34780.7|34660.7|34776.7|34656.7|20
1649965860000|2022-04-14 19:51:00|34777.1|34657.1|34786.5|34666.5|34787.3|34667.3|34777.1|34657.1|21
1649965870000|2022-04-14 19:51:10|34785.3|34665.3|34783.2|34663.2|34785.5|34665.5|34781.8|34661.8|17
1649965880000|2022-04-14 19:51:20|34782.4|34662.4|34789.4|34669.4|34789.4|34669.4|34782|34662|14
1649965890000|2022-04-14 19:51:30|34789.6|34669.6|34779.3|34659.3|34789.6|34669.6|34777.8|34657.8|17
1649965900000|2022-04-14 19:51:40|34778.5|34658.5|34783.2|34663.2|34790.5|34670.5|34777.9|34657.9|17
1649965910000|2022-04-14 19:51:50|34784.2|34664.2|34782.5|34662.5|34784.2|34664.2|34782|34662|23
1649965920000|2022-04-14 19:52:00|34782.7|34662.7|34785.9|34665.9|34787.5|34667.5|34782.4|34662.4|21
1649965930000|2022-04-14 19:52:10|34785.3|34665.3|34779|34659|34785.3|34665.3|34777.3|34657.3|17
1649965940000|2022-04-14 19:52:20|34778.4|34658.4|34787.8|34667.8|34790.4|34670.4|34778.2|34658.2|13
1649965950000|2022-04-14 19:52:30|34787.5|34667.5|34787.6|34667.6|34790.2|34670.2|34782.3|34662.3|14
1649965960000|2022-04-14 19:52:40|34789.8|34669.8|34774.7|34654.7|34789.8|34669.8|34774.1|34654.1|19
1649965970000|2022-04-14 19:52:50|34775.1|34655.1|34773.5|34653.5|34776.9|34656.9|34771.8|34651.8|22
1649965980000|2022-04-14 19:53:00|34774.9|34654.9|34772.7|34652.7|34775.1|34655.1|34771.5|34651.5|15
1649965990000|2022-04-14 19:53:10|34772.5|34652.5|34773.9|34653.9|34773.9|34653.9|34772.1|34652.1|13
1649966000000|2022-04-14 19:53:20|34774|34654|34777.8|34657.8|34784.1|34664.1|34773.9|34653.9|13
1649966010000|2022-04-14 19:53:30|34778.4|34658.4|34775.2|34655.2|34778.4|34658.4|34773.4|34653.4|7
1649966020000|2022-04-14 19:53:40|34775.3|34655.3|34772.5|34652.5|34787.5|34670|34772.5|34652.5|18
1649966030000|2022-04-14 19:53:50|34772.4|34652.4|34772.9|34652.9|34775.1|34655.1|34772.4|34652.4|16
1649966040000|2022-04-14 19:54:00|34773.1|34653.1|34777.9|34657.9|34785.8|34665.8|34772.7|34652.7|11
1649966050000|2022-04-14 19:54:10|34776.9|34656.9|34777.4|34657.4|34778.4|34658.4|34776.9|34656.9|13
1649966060000|2022-04-14 19:54:20|34778.3|34658.3|34774.5|34654.5|34782.4|34662.4|34773.8|34653.8|17
1649966070000|2022-04-14 19:54:30|34775.1|34655.1|34773.2|34653.2|34775.5|34655.5|34773.2|34653.2|16
1649966080000|2022-04-14 19:54:40|34774|34654|34774.9|34654.9|34783.1|34663.1|34773.4|34653.4|15
1649966090000|2022-04-14 19:54:50|34772.7|34652.7|34772.2|34652.2|34774.7|34654.7|34772.2|34652.2|18
1649966100000|2022-04-14 19:55:00|34768.4|34648.4|34775.9|34655.9|34780.8|34660.8|34768.4|34648.4|20
1649966110000|2022-04-14 19:55:10|34776.9|34656.9|34775.9|34655.9|34776.9|34656.9|34774.9|34654.9|15
1649966120000|2022-04-14 19:55:20|34775.4|34655.4|34777.8|34657.8|34783.4|34663.4|34775.2|34655.2|11
1649966130000|2022-04-14 19:55:30|34777.2|34657.2|34772.8|34652.8|34778.7|34658.7|34772.3|34652.3|21
1649966140000|2022-04-14 19:55:40|34773.4|34653.4|34770.7|34650.7|34774.4|34654.4|34770.7|34650.7|17
1649966150000|2022-04-14 19:55:50|34771.4|34651.4|34776.3|34656.3|34780.4|34660.4|34771.4|34651.4|17
1649966160000|2022-04-14 19:56:00|34775.1|34655.1|34774.9|34654.9|34776.4|34656.4|34774.2|34654.2|15
1649966170000|2022-04-14 19:56:10|34774.6|34654.6|34776.9|34656.9|34779.5|34659.5|34773.9|34653.9|18
1649966180000|2022-04-14 19:56:20|34771.8|34651.8|34772.4|34652.4|34772.4|34652.4|34770.3|34650.3|11
1649966190000|2022-04-14 19:56:30|34771.2|34651.2|34770.5|34650.5|34772|34652|34770.3|34650.3|13
1649966200000|2022-04-14 19:56:40|34771.1|34651.1|34778.8|34658.8|34789.3|34669.3|34771.1|34651.1|13
1649966210000|2022-04-14 19:56:50|34778.5|34658.5|34773.8|34653.8|34778.5|34658.5|34772.6|34652.6|16
1649966220000|2022-04-14 19:57:00|34774.3|34654.3|34774.7|34654.7|34774.7|34654.7|34773|34653|14
1649966230000|2022-04-14 19:57:10|34774.6|34654.6|34774.9|34654.9|34782.6|34662.6|34773.7|34653.7|17
1649966240000|2022-04-14 19:57:20|34774.4|34654.4|34775.8|34655.8|34776.2|34656.2|34773.7|34653.7|11
1649966250000|2022-04-14 19:57:30|34776.5|34656.5|34776.1|34656.1|34789.3|34669.3|34774.6|34655.7|22
1649966260000|2022-04-14 19:57:40|34784.1|34664.1|34779.9|34659.9|34784.1|34664.1|34777.9|34657.9|17
1649966270000|2022-04-14 19:57:50|34778.8|34658.8|34786.9|34666.9|34786.9|34666.9|34778.6|34658.6|15
1649966280000|2022-04-14 19:58:00|34785.2|34665.2|34790.1|34670.1|34790.1|34670.1|34783.8|34663.8|21
1649966290000|2022-04-14 19:58:10|34788.6|34668.6|34789.7|34669.7|34790|34670|34784.3|34664.3|17
1649966300000|2022-04-14 19:58:20|34787.4|34667.4|34784.3|34664.3|34787.7|34667.7|34784.2|34664.2|16
1649966310000|2022-04-14 19:58:30|34781.6|34661.6|34789.7|34669.7|34789.9|34669.9|34781.3|34661.3|21
1649966320000|2022-04-14 19:58:40|34787.9|34667.9|34786.5|34666.5|34790.1|34670.1|34786|34666|21
1649966330000|2022-04-14 19:58:50|34786.1|34666.1|34783.1|34663.1|34786.6|34666.6|34782.1|34662.1|17
1649966340000|2022-04-14 19:59:00|34783.2|34663.2|34798.7|34678.7|34798.7|34678.7|34781.5|34661.5|29
1649966350000|2022-04-14 19:59:10|34788.8|34668.8|34784.4|34664.4|34793|34673|34781.7|34661.7|19
1649966360000|2022-04-14 19:59:20|34784.9|34664.9|34791.6|34671.6|34793|34673|34783.7|34663.7|16
1649966370000|2022-04-14 19:59:30|34792.1|34672.1|34787.2|34667.2|34792.1|34672.1|34786.9|34666.9|17
1649966380000|2022-04-14 19:59:40|34787.3|34667.3|34783.1|34663.1|34787.9|34667.9|34782.4|34662.4|11
1649966390000|2022-04-14 19:59:50|34782.6|34662.6|34790.7|34670.7|34793.3|34673.3|34782.6|34662.6|17
1649966400000|2022-04-14 20:00:00|34783.7|34663.7|34783.3|34663.3|34791.6|34677.7|34782|34662|23
1649966410000|2022-04-14 20:00:10|34785.4|34665.4|34781.9|34672.3|34785.9|34675.1|34780.3|34663.3|19
1649966420000|2022-04-14 20:00:20|34780.9|34673.1|34782.8|34672.3|34783.4|34673.1|34780.9|34672.3|12
1649966430000|2022-04-14 20:00:30|34783.4|34670.8|34787.1|34674.2|34787.1|34677.5|34782.2|34670.8|15
1649966440000|2022-04-14 20:00:40|34786|34670|34786|34674.5|34789.2|34675.8|34785|34670|10
1649966450000|2022-04-14 20:00:50|34786.8|34673.8|34787.5|34670|34791|34679.7|34781.8|34670|18
1649966460000|2022-04-14 20:01:00|34786.3|34675.9|34784.5|34675.2|34786.3|34682.1|34771.9|34675.2|18
1649966470000|2022-04-14 20:01:10|34783.3|34674.4|34775.6|34667.9|34784.5|34675.2|34772.4|34667.9|18
1649966480000|2022-04-14 20:01:20|34775.3|34668.9|34782|34673.8|34783|34679.3|34772.7|34667.2|18
1649966490000|2022-04-14 20:01:30|34783|34675.8|34782|34669.6|34783|34679|34777.2|34669.6|12
1649966500000|2022-04-14 20:01:40|34783|34676.9|34783.6|34673.7|34783.6|34678.9|34779.3|34673.7|10
1649966510000|2022-04-14 20:01:50|34783|34675.7|34785.1|34665.1|34786.3|34675.7|34776|34663|16
1649966520000|2022-04-14 20:02:00|34781|34661|34786.5|34666.5|34791.8|34671.8|34777.3|34657.3|27
1649966530000|2022-04-14 20:02:10|34786|34666|34772.8|34652.8|34786|34666|34768.5|34648.5|16
1649966540000|2022-04-14 20:02:20|34773.2|34653.2|34779.1|34659.1|34779.1|34659.1|34768.5|34648.5|10
1649966550000|2022-04-14 20:02:30|34779.6|34659.6|34772.1|34652.1|34779.6|34659.6|34771.8|34651.8|24
1649966560000|2022-04-14 20:02:40|34772.4|34652.4|34766.3|34646.3|34782.5|34662.5|34758.4|34638.4|19
1649966570000|2022-04-14 20:02:50|34767.9|34647.9|34772.5|34652.5|34772.5|34652.5|34763.6|34643.6|11
1649966580000|2022-04-14 20:03:00|34771.9|34651.9|34768.3|34648.3|34772.1|34652.1|34766.4|34646.4|17
1649966590000|2022-04-14 20:03:10|34764.4|34644.4|34777.5|34657.5|34781.7|34661.7|34764.4|34644.4|22
1649966600000|2022-04-14 20:03:20|34786.4|34666.4|34772.8|34652.8|34786.4|34666.4|34770.8|34650.8|15
1649966610000|2022-04-14 20:03:30|34775.3|34655.3|34773.3|34653.3|34775.3|34655.3|34769.5|34649.5|13
1649966620000|2022-04-14 20:03:40|34767.6|34647.6|34770.2|34650.2|34770.2|34650.2|34763.2|34643.2|8
1649966630000|2022-04-14 20:03:50|34769.2|34649.2|34779.9|34659.9|34780.8|34660.8|34769.2|34649.2|21
1649966640000|2022-04-14 20:04:00|34772.9|34652.9|34773.6|34653.6|34776.9|34656.9|34771.6|34651.6|14
1649966650000|2022-04-14 20:04:10|34772.3|34652.3|34769.8|34649.8|34773|34653|34768.7|34648.7|6
1649966660000|2022-04-14 20:04:20|34787.3|34667.3|34782.3|34662.3|34787.8|34667.8|34782.3|34662.3|10
1649966670000|2022-04-14 20:04:30|34786.3|34666.3|34784.2|34664.2|34786.8|34666.8|34784.2|34664.2|6
1649966680000|2022-04-14 20:04:40|34791.4|34671.4|34768.9|34648.9|34791.7|34671.7|34768.9|34648.9|11
1649966690000|2022-04-14 20:04:50|34767.5|34647.5|34774.3|34654.3|34781.4|34661.4|34767.5|34647.5|10
1649966700000|2022-04-14 20:05:00|34772.5|34652.5|34777|34657|34780.8|34660.8|34769|34649|17
1649966710000|2022-04-14 20:05:10|34776.8|34656.8|34775.2|34655.2|34776.8|34656.8|34772.1|34652.1|14
1649966720000|2022-04-14 20:05:20|34775.3|34655.3|34760.2|34640.2|34775.3|34655.3|34760.2|34640.2|12
1649966730000|2022-04-14 20:05:30|34761.5|34641.5|34768.7|34648.7|34768.7|34648.7|34761.5|34641.5|12
1649966740000|2022-04-14 20:05:40|34767.9|34647.9|34783.9|34663.9|34784.8|34664.8|34766.2|34646.2|6
1649966750000|2022-04-14 20:05:50|34780.6|34660.6|34763.3|34643.3|34780.6|34660.6|34763.3|34643.3|13
1649966760000|2022-04-14 20:06:00|34764.2|34644.2|34764.1|34644.1|34764.6|34644.6|34761.8|34641.8|14
1649966770000|2022-04-14 20:06:10|34764.4|34644.4|34768.5|34648.5|34774.6|34654.6|34763.7|34643.7|16
1649966780000|2022-04-14 20:06:20|34768.3|34648.3|34772|34652|34773.4|34653.4|34768.2|34648.2|8
1649966790000|2022-04-14 20:06:30|34767.2|34647.2|34767.2|34647.2|34780.6|34660.6|34761.5|34641.5|19
1649966800000|2022-04-14 20:06:40|34768.2|34648.2|34771.1|34651.1|34771.2|34651.2|34766.7|34646.7|12
1649966810000|2022-04-14 20:06:50|34771.2|34651.2|34772|34652|34785.6|34665.6|34770.1|34650.1|12
1649966820000|2022-04-14 20:07:00|34771.9|34651.9|34768.2|34648.2|34773.7|34653.7|34768.2|34648.2|8
1649966830000|2022-04-14 20:07:10|34765.9|34645.9|34772.4|34652.4|34782.7|34662.7|34765.9|34645.9|10
1649966840000|2022-04-14 20:07:20|34775|34655|34774.5|34654.5|34775|34655|34774.5|34654.5|3
1649966850000|2022-04-14 20:07:30|34775.1|34655.1|34764.4|34644.4|34775.1|34655.1|34764.4|34644.4|12
1649966860000|2022-04-14 20:07:40|34764.5|34644.5|34774.2|34654.2|34781.5|34661.5|34764.5|34644.5|9
1649966870000|2022-04-14 20:07:50|34774|34654|34773.1|34653.1|34774.7|34654.7|34772.5|34652.5|5
1649966880000|2022-04-14 20:08:00|34773.4|34653.4|34773.8|34653.8|34781.4|34661.4|34773.4|34653.4|7
1649966890000|2022-04-14 20:08:10|34772.5|34652.5|34765.2|34645.2|34772.5|34656.2|34763.4|34645.2|11
1649966900000|2022-04-14 20:08:20|34764.6|34644.6|34768.5|34648.5|34783.9|34663.9|34764.6|34644.6|9
1649966910000|2022-04-14 20:08:30|34770.3|34650.3|34772.4|34652.4|34773|34653|34767.9|34647.9|13
1649966920000|2022-04-14 20:08:40|34774.5|34654.5|34774.8|34654.8|34776.2|34656.2|34758.8|34638.8|11
1649966930000|2022-04-14 20:08:50|34773.4|34653.4|34770.7|34650.7|34774.8|34654.8|34770.1|34650.1|10
1649966940000|2022-04-14 20:09:00|34771.2|34651.2|34769.1|34650.5|34772.3|34652.3|34769.1|34650.5|12
1649966950000|2022-04-14 20:09:10|34768.9|34649.8|34781.8|34661.8|34786.1|34666.1|34768.7|34648.7|11
1649966960000|2022-04-14 20:09:20|34780.1|34660.1|34783|34663|34785|34665|34780.1|34660.1|10
1649966970000|2022-04-14 20:09:30|34781.4|34661.4|34783.6|34663.6|34786.6|34666.6|34777.4|34657.4|6
1649966980000|2022-04-14 20:09:40|34787|34667|34772.9|34652.9|34787|34667|34766|34646|10
1649966990000|2022-04-14 20:09:50|34774|34654|34758.6|34638.6|34774|34654|34755.1|34635.1|21
1649967000000|2022-04-14 20:10:00|34759.6|34639.6|34762.3|34642.3|34763.8|34643.8|34756.8|34636.8|14
1649967010000|2022-04-14 20:10:10|34763.4|34643.4|34760.1|34640.1|34763.8|34643.8|34757.8|34637.8|17
1649967020000|2022-04-14 20:10:20|34760.8|34640.8|34765.5|34645.5|34772.6|34652.6|34756.3|34636.3|20
1649967030000|2022-04-14 20:10:30|34765.2|34645.2|34754.7|34634.7|34767.4|34647.4|34751.7|34631.7|25
1649967040000|2022-04-14 20:10:40|34758.3|34638.3|34758.3|34638.3|34758.6|34638.6|34754.7|34634.7|16
1649967050000|2022-04-14 20:10:50|34756|34636|34755.6|34635.6|34757.2|34637.2|34754.2|34634.2|14
1649967060000|2022-04-14 20:11:00|34752.3|34632.3|34770.3|34650.3|34789.7|34669.7|34752.3|34632.3|9
1649967070000|2022-04-14 20:11:10|34772.1|34652.1|34758.5|34638.5|34772.2|34652.2|34754.1|34634.1|7
1649967080000|2022-04-14 20:11:20|34758.1|34638.1|34754|34634|34774.9|34654.9|34749|34633.5|16
1649967090000|2022-04-14 20:11:30|34758.7|34638.7|34756|34636|34761.2|34641.2|34753.9|34633.9|13
1649967100000|2022-04-14 20:11:40|34758.4|34638.4|34760.9|34640.9|34761|34641|34754.7|34634.7|11
1649967110000|2022-04-14 20:11:50|34759.1|34639.1|34767.9|34647.9|34767.9|34647.9|34759.1|34639.1|11
1649967120000|2022-04-14 20:12:00|34763.4|34643.4|34764.6|34644.6|34767.4|34647.4|34763.4|34643.4|15
1649967130000|2022-04-14 20:12:10|34755.2|34635.2|34756.4|34636.4|34761.8|34641.8|34752.7|34632.7|11
1649967140000|2022-04-14 20:12:20|34758.2|34638.2|34766.8|34646.8|34770.7|34650.7|34758.2|34638.2|6
1649967150000|2022-04-14 20:12:30|34764.1|34644.1|34763.7|34643.7|34764.9|34644.9|34763.2|34643.2|12
1649967160000|2022-04-14 20:12:40|34763.4|34643.4|34765.4|34645.4|34765.4|34645.4|34763.1|34643.1|9
1649967170000|2022-04-14 20:12:50|34765.6|34645.6|34755.2|34635.2|34765.6|34645.6|34754.1|34634.1|14
1649967180000|2022-04-14 20:13:00|34757.9|34637.9|34766.3|34646.3|34768.2|34648.2|34757.9|34637.9|9
1649967190000|2022-04-14 20:13:10|34766.7|34646.7|34758.6|34638.6|34766.8|34646.8|34756.6|34636.6|12
1649967200000|2022-04-14 20:13:20|34760|34640|34757.6|34637.6|34762.2|34642.2|34757.6|34637.6|15
1649967210000|2022-04-14 20:13:30|34758.2|34638.2|34761|34641|34778.9|34658.9|34757.7|34637.7|13
1649967220000|2022-04-14 20:13:40|34761.8|34641.8|34766.1|34646.1|34766.1|34646.1|34759.6|34639.6|8
1649967230000|2022-04-14 20:13:50|34765.9|34645.9|34763.1|34646.5|34766.7|34648.8|34760.1|34645.9|9
1649967240000|2022-04-14 20:14:00|34763.6|34646.3|34772.2|34652.2|34775.4|34655.4|34763.5|34643.5|11
1649967250000|2022-04-14 20:14:10|34772.8|34652.8|34763.6|34643.6|34774.1|34654.1|34761.1|34641.1|8
1649967260000|2022-04-14 20:14:20|34765|34645|34767.5|34647.5|34767.9|34647.9|34765|34645|6
1649967270000|2022-04-14 20:14:30|34762|34642|34760.8|34640.8|34779.1|34659.1|34760.3|34640.3|10
1649967280000|2022-04-14 20:14:40|34760.9|34640.9|34761.3|34641.3|34764.4|34644.4|34760.9|34640.9|12
1649967290000|2022-04-14 20:14:50|34762.1|34642.1|34762.6|34642.6|34782.3|34662.3|34761.2|34641.2|19
1649967300000|2022-04-14 20:15:00|34763.1|34643.1|34764.3|34644.3|34766.1|34646.1|34761.1|34641.1|12
1649967310000|2022-04-14 20:15:10|34763.8|34643.8|34770.3|34650.3|34773.7|34653.7|34762.8|34642.8|11
1649967320000|2022-04-14 20:15:20|34771|34651|34775.5|34655.5|34775.9|34655.9|34769.1|34649.1|6
1649967330000|2022-04-14 20:15:30|34774.9|34654.9|34768.1|34648.1|34778.9|34658.9|34762.9|34642.9|11
1649967340000|2022-04-14 20:15:40|34767.3|34647.3|34762.2|34642.2|34767.3|34647.3|34760.3|34640.3|11
1649967350000|2022-04-14 20:15:50|34763.4|34644.5|34778.3|34658.3|34780.3|34660.3|34763.4|34644|5
1649967360000|2022-04-14 20:16:00|34764.9|34644.9|34769.5|34649.5|34769.5|34649.5|34764.9|34644.9|10
1649967370000|2022-04-14 20:16:10|34763.5|34643.5|34766.4|34646.4|34768.3|34648.3|34763.5|34643.5|6
1649967380000|2022-04-14 20:16:20|34763.6|34643.6|34776.7|34656.7|34780|34660|34762.4|34642.4|7
1649967390000|2022-04-14 20:16:30|34776.8|34656.8|34763.1|34643.1|34776.8|34656.8|34759.6|34639.6|11
1649967400000|2022-04-14 20:16:40|34763.6|34643.6|34763.7|34643.7|34764.7|34644.7|34760.9|34640.9|9
1649967410000|2022-04-14 20:16:50|34762.9|34642.9|34773.2|34653.2|34777.3|34657.3|34761.8|34641.8|7
1649967420000|2022-04-14 20:17:00|34773.1|34653.1|34773.5|34653.5|34773.9|34653.9|34770.3|34650.3|6
1649967430000|2022-04-14 20:17:10|34774.2|34654.2|34768.3|34648.3|34774.4|34654.4|34768.3|34648.3|3
1649967440000|2022-04-14 20:17:20|34770.2|34657|34766.5|34646.5|34772.2|34660|34766|34646.5|7
1649967450000|2022-04-14 20:17:30|34768.2|34648.2|34764.6|34644.6|34770.6|34650.6|34764.6|34644.6|6
1649967460000|2022-04-14 20:17:40|34765.1|34645.1|34759.5|34639.5|34767.6|34647.6|34759.4|34639.4|13
1649967470000|2022-04-14 20:17:50|34758.8|34638.8|34770.5|34650.5|34771.4|34651.4|34758.8|34638.8|13
1649967480000|2022-04-14 20:18:00|34766.8|34646.8|34763.2|34643.2|34767.4|34647.4|34763.2|34643.2|15
1649967490000|2022-04-14 20:18:10|34762.3|34642.3|34761.7|34641.7|34787|34667|34761.4|34641.4|8
1649967500000|2022-04-14 20:18:20|34764.9|34644.9|34766.2|34646.2|34766.2|34646.2|34763.6|34643.6|6
1649967510000|2022-04-14 20:18:30|34766|34646|34770.7|34650.7|34770.7|34650.9|34762.3|34645.5|8
1649967520000|2022-04-14 20:18:40|34770.9|34650.9|34770.8|34650.8|34771.4|34651.4|34768|34648|11
1649967530000|2022-04-14 20:18:50|34770.6|34650.6|34759.7|34639.7|34771.2|34651.2|34759.7|34639.7|8
1649967540000|2022-04-14 20:19:00|34761.3|34641.3|34778.1|34658.1|34778.8|34658.8|34761.3|34641.3|6
1649967550000|2022-04-14 20:19:10|34778.2|34658.2|34773.7|34653.7|34778.2|34658.2|34772.5|34652.5|5
1649967560000|2022-04-14 20:19:20|34774.6|34654.6|34769.7|34653.2|34775.6|34655.6|34769.7|34653.2|5
1649967570000|2022-04-14 20:19:30|34769.8|34658.8|34769.5|34649.5|34781.7|34661.7|34765.9|34645.9|11
1649967580000|2022-04-14 20:19:40|34769.9|34649.9|34767.7|34647.7|34769.9|34649.9|34767.3|34647.3|4
1649967590000|2022-04-14 20:19:50|34769.5|34649.5|34771.4|34651.4|34775.6|34655.6|34769.5|34649.5|7
1649967600000|2022-04-14 20:20:00|34775.7|34655.7|34765|34645|34775.7|34655.7|34758.7|34638.7|7
1649967610000|2022-04-14 20:20:10|34764.2|34644.2|34766.1|34646.1|34783.1|34663.1|34763.5|34643.5|8
1649967620000|2022-04-14 20:20:20|34768.1|34648.1|34768.9|34648.9|34768.9|34648.9|34766.9|34646.9|4
1649967630000|2022-04-14 20:20:30|34769.5|34649.5|34759.6|34639.6|34769.5|34649.5|34758.7|34638.7|6
1649967640000|2022-04-14 20:20:40|34762.8|34642.8|34771.3|34651.3|34773.8|34653.8|34762.8|34642.8|8
1649967650000|2022-04-14 20:20:50|34766|34646|34765.6|34645.6|34767.4|34647.4|34761.5|34641.5|9
1649967660000|2022-04-14 20:21:00|34765.3|34645.3|34766|34646|34766|34646|34764|34644|9
1649967670000|2022-04-14 20:21:10|34765.4|34645.4|34773.8|34653.9|34780|34660|34765.4|34645.4|6
1649967680000|2022-04-14 20:21:20|34772.5|34652.5|34768.5|34648.5|34772.5|34652.5|34765.2|34645.2|6
1649967690000|2022-04-14 20:21:30|34770.1|34650.1|34768.8|34648.8|34770.1|34650.1|34760.6|34640.6|15
1649967700000|2022-04-14 20:21:40|34769.3|34649.3|34763|34643|34769.4|34649.4|34763|34643|9
1649967710000|2022-04-14 20:21:50|34763.9|34643.9|34775.5|34655.5|34780.9|34660.9|34762.4|34642.4|15
1649967720000|2022-04-14 20:22:00|34772.2|34652.2|34774.1|34654.1|34774.1|34654.1|34772.2|34652.2|5
1649967730000|2022-04-14 20:22:10|34775.3|34655.3|34769|34649|34775.3|34655.3|34765.3|34647.9|7
1649967740000|2022-04-14 20:22:20|34768.6|34648.6|34778.6|34658.6|34780.8|34660.8|34768.6|34648.6|4
1649967750000|2022-04-14 20:22:30|34777.5|34657.5|34773.9|34653.9|34777.5|34657.5|34772|34652|5
1649967760000|2022-04-14 20:22:40|34775.2|34655.2|34771.3|34651.3|34786.5|34666.5|34771.3|34651.3|8
1649967770000|2022-04-14 20:22:50|34771.4|34651.4|34772|34652|34772|34652|34771.1|34651.1|6
1649967780000|2022-04-14 20:23:00|34772.4|34652.4|34773.9|34655.6|34783.3|34663.3|34771.8|34651.8|9
1649967790000|2022-04-14 20:23:10|34776.5|34656.7|34770.7|34650.9|34776.5|34656.7|34769.9|34649.9|6
1649967800000|2022-04-14 20:23:20|34770.3|34650.3|34766.3|34646.3|34783.1|34663.1|34766.3|34646.3|4
1649967810000|2022-04-14 20:23:30|34766.8|34646.8|34764.8|34644.8|34767.8|34647.8|34763.5|34643.5|11
1649967820000|2022-04-14 20:23:40|34762.7|34642.7|34765.7|34645.7|34765.8|34645.8|34762.7|34642.7|5
1649967830000|2022-04-14 20:23:50|34764.4|34644.4|34760.8|34640.8|34780.6|34660.6|34760.8|34640.8|9
1649967840000|2022-04-14 20:24:00|34764|34644|34764.5|34644.5|34765.3|34645.3|34760.8|34640.8|11
1649967850000|2022-04-14 20:24:10|34763.4|34643.4|34769.2|34649.2|34769.2|34649.2|34763.4|34643.4|7
1649967860000|2022-04-14 20:24:20|34768.5|34648.5|34777.2|34657.2|34779.2|34659.2|34768.5|34648.5|3
1649967870000|2022-04-14 20:24:30|34774|34654|34769|34649|34774|34654|34768.3|34648.3|9
1649967880000|2022-04-14 20:24:40|34769.9|34649.9|34760.9|34640.9|34769.9|34649.9|34758.6|34638.6|9
1649967890000|2022-04-14 20:24:50|34757|34637|34764.3|34644.3|34776.1|34656.1|34757|34637|8
1649967900000|2022-04-14 20:25:00|34765.2|34645.2|34764.3|34644.3|34766.6|34646.6|34760.7|34640.7|8
1649967910000|2022-04-14 20:25:10|34763.1|34643.1|34779.3|34659.3|34779.3|34659.3|34763.1|34643.1|9
1649967920000|2022-04-14 20:25:20|34774.3|34654.3|34768.6|34648.6|34774.3|34654.3|34767.8|34647.8|7
1649967930000|2022-04-14 20:25:30|34769.9|34649.9|34770.9|34650.9|34783.5|34663.5|34759.9|34639.9|12
1649967940000|2022-04-14 20:25:40|34768.2|34648.2|34765|34645|34768.8|34648.8|34763.8|34643.8|8
1649967950000|2022-04-14 20:25:50|34764.8|34644.8|34769.8|34649.8|34776.1|34656.1|34764.8|34644.8|7
1649967960000|2022-04-14 20:26:00|34767.5|34647.5|34763.7|34643.7|34767.7|34647.7|34763.7|34643.7|8
1649967970000|2022-04-14 20:26:10|34765.6|34645.6|34769.3|34649.3|34770.3|34650.3|34765.3|34645.3|7
1649967980000|2022-04-14 20:26:20|34769|34649|34772.4|34652.4|34776.6|34656.6|34764.4|34644.4|11
1649967990000|2022-04-14 20:26:30|34774.1|34654.1|34771.5|34651.5|34774.1|34654.1|34770|34650|7
1649968000000|2022-04-14 20:26:40|34770.6|34650.6|34772.5|34652.5|34777.1|34657.1|34768.1|34648.1|15
1649968010000|2022-04-14 20:26:50|34770.5|34650.5|34782.3|34662.3|34782.3|34662.3|34767.5|34647.5|15
1649968020000|2022-04-14 20:27:00|34781.7|34661.7|34775.2|34655.2|34783.5|34663.5|34772.4|34652.4|8
1649968030000|2022-04-14 20:27:10|34770.2|34650.2|34766.8|34646.8|34790.8|34670.8|34765.3|34645.3|12
1649968040000|2022-04-14 20:27:20|34758|34638|34783.1|34663.1|34785.7|34665.7|34758|34638|10
1649968050000|2022-04-14 20:27:30|34781.9|34661.9|34765.1|34645.1|34792.6|34672.6|34761.6|34641.6|15
1649968060000|2022-04-14 20:27:40|34765.4|34645.4|34765.9|34645.9|34777.4|34657.4|34763.4|34643.4|13
1649968070000|2022-04-14 20:27:50|34769|34649|34770.5|34650.5|34774.5|34654.5|34766.9|34646.9|11
1649968080000|2022-04-14 20:28:00|34771.8|34651.8|34774.2|34654.2|34774.2|34654.2|34768.6|34648.6|9
1649968090000|2022-04-14 20:28:10|34772.8|34652.8|34777.7|34657.7|34782.1|34662.1|34770.7|34650.7|6
1649968100000|2022-04-14 20:28:20|34774.5|34654.5|34770.6|34650.6|34776.5|34656.5|34770.6|34650.6|10
1649968110000|2022-04-14 20:28:30|34763.9|34643.9|34773.9|34653.9|34784.5|34664.5|34763.9|34643.9|11
1649968120000|2022-04-14 20:28:40|34773.8|34653.8|34767.3|34647.3|34773.8|34653.8|34763.6|34643.6|8
1649968130000|2022-04-14 20:28:50|34767.1|34647.1|34763|34643|34769.2|34649.2|34762.5|34642.5|11
1649968140000|2022-04-14 20:29:00|34762.5|34642.5|34765.4|34645.4|34779.7|34659.7|34761.5|34641.5|11
1649968150000|2022-04-14 20:29:10|34766.7|34646.7|34762.2|34642.2|34766.7|34646.7|34761.7|34641.7|21
1649968160000|2022-04-14 20:29:20|34761.9|34641.9|34764.1|34644.1|34770.6|34650.6|34761.9|34641.9|14
1649968170000|2022-04-14 20:29:30|34765.8|34645.8|34765.7|34645.7|34767.6|34647.6|34764.5|34644.5|9
1649968180000|2022-04-14 20:29:40|34765.6|34645.6|34763.7|34643.7|34766.6|34646.6|34763.5|34643.5|12
1649968190000|2022-04-14 20:29:50|34763.6|34643.6|34773.3|34653.3|34776.6|34656.6|34759.2|34639.2|12
1649968200000|2022-04-14 20:30:00|34776.5|34656.5|34767.5|34647.5|34784.8|34664.8|34767.5|34647.5|26
1649968210000|2022-04-14 20:30:10|34768.3|34648.3|34763.1|34643.1|34768.3|34648.3|34760.8|34640.8|17
1649968220000|2022-04-14 20:30:20|34761.5|34641.5|34768|34648|34772.1|34652.1|34761.5|34641.5|13
1649968230000|2022-04-14 20:30:30|34768.4|34648.4|34763|34643|34768.4|34648.4|34761.2|34641.2|16
1649968240000|2022-04-14 20:30:40|34763.2|34643.2|34762.6|34642.6|34772.8|34652.8|34762.6|34642.6|10
1649968250000|2022-04-14 20:30:50|34760.9|34640.9|34766.4|34646.4|34766.4|34646.4|34758.2|34638.2|6
1649968260000|2022-04-14 20:31:00|34755.2|34635.2|34756.5|34636.5|34758.8|34638.8|34754.4|34634.4|21
1649968270000|2022-04-14 20:31:10|34757.6|34637.6|34763.3|34643.3|34773|34653|34749.6|34629.6|21
1649968280000|2022-04-14 20:31:20|34764.1|34644.1|34758.1|34638.1|34764.7|34644.7|34756.4|34636.4|19
1649968290000|2022-04-14 20:31:30|34759.3|34639.3|34761.1|34641.1|34763.5|34643.5|34759.3|34639.3|12
1649968300000|2022-04-14 20:31:40|34761.9|34641.9|34755.6|34635.6|34774.5|34654.5|34751.7|34631.7|11
1649968310000|2022-04-14 20:31:50|34753.9|34633.9|34753.7|34633.7|34757.8|34637.8|34751.7|34631.7|17
1649968320000|2022-04-14 20:32:00|34752.6|34632.6|34766.2|34646.2|34779.1|34659.1|34752.6|34632.6|14
1649968330000|2022-04-14 20:32:10|34764.5|34644.5|34753.3|34633.3|34766|34646|34748.1|34628.1|10
1649968340000|2022-04-14 20:32:20|34754|34634|34762.1|34642.1|34770.8|34650.8|34754|34634|5
1649968350000|2022-04-14 20:32:30|34761.1|34641.1|34753.5|34633.5|34761.1|34641.1|34753.5|34633.5|7
1649968360000|2022-04-14 20:32:40|34756.8|34636.8|34753.9|34633.9|34756.8|34636.8|34753|34633|5
1649968370000|2022-04-14 20:32:50|34754|34634|34761.4|34641.4|34782.3|34662.3|34754|34634|11
1649968380000|2022-04-14 20:33:00|34762.1|34642.1|34760.3|34640.3|34763.1|34643.1|34760.3|34640.3|6
1649968390000|2022-04-14 20:33:10|34760.9|34640.9|34764.7|34644.7|34769.5|34649.5|34760.9|34640.9|7
1649968400000|2022-04-14 20:33:20|34763.8|34643.8|34759.2|34639.2|34764.2|34644.2|34757.3|34637.3|11
1649968410000|2022-04-14 20:33:30|34760.3|34640.3|34756.8|34636.8|34760.3|34640.3|34753.9|34633.9|4
1649968420000|2022-04-14 20:33:40|34756.9|34636.9|34772.7|34652.7|34772.7|34652.7|34753.2|34633.2|8
1649968430000|2022-04-14 20:33:50|34763.9|34643.9|34757.4|34637.4|34764.6|34644.6|34757.4|34637.4|8
1649968440000|2022-04-14 20:34:00|34754.4|34634.4|34765.7|34645.7|34767.3|34647.3|34751.8|34631.8|9
1649968450000|2022-04-14 20:34:10|34766.7|34646.7|34758.1|34638.1|34766.7|34646.7|34756.8|34636.8|6
1649968460000|2022-04-14 20:34:20|34760.9|34640.9|34755.1|34635.1|34761.7|34641.7|34755.1|34635.1|6
1649968470000|2022-04-14 20:34:30|34755|34635|34758.2|34638.2|34771.5|34651.5|34751.8|34631.8|18
1649968480000|2022-04-14 20:34:40|34761.3|34641.3|34754.9|34634.9|34761.3|34641.3|34751.1|34631.1|11
1649968490000|2022-04-14 20:34:50|34754.5|34634.5|34755.6|34635.6|34755.6|34635.6|34754|34634|7
1649968500000|2022-04-14 20:35:00|34755.3|34635.3|34767.5|34647.5|34772.7|34652.7|34755.3|34635.3|9
1649968510000|2022-04-14 20:35:10|34768.6|34648.6|34758.8|34638.8|34768.6|34648.6|34756.7|34636.7|5
1649968520000|2022-04-14 20:35:20|34760.3|34640.3|34756.8|34636.8|34761.7|34641.7|34755.1|34635.1|4
1649968530000|2022-04-14 20:35:30|34757.1|34637.1|34771.3|34651.3|34772.9|34652.9|34753.9|34633.9|10
1649968540000|2022-04-14 20:35:40|34768.4|34648.4|34749.8|34641|34768.4|34648.4|34749.8|34634.3|9
1649968550000|2022-04-14 20:35:50|34753.7|34642.6|34753.9|34633.9|34757.5|34642.6|34753.7|34633.9|6
1649968560000|2022-04-14 20:36:00|34751.2|34631.2|34769.4|34649.4|34772.9|34652.9|34749.7|34629.7|8
1649968570000|2022-04-14 20:36:10|34766.9|34646.9|34774.5|34656.3|34781|34661|34763.8|34643.8|4
1649968580000|2022-04-14 20:36:20|34755.9|34635.9|34779.7|34659.7|34779.7|34659.7|34749.6|34629.6|7
1649968590000|2022-04-14 20:36:30|34771|34651|34752.6|34632.6|34773.6|34653.6|34752.6|34632.6|7
1649968600000|2022-04-14 20:36:40|34756.2|34636.2|34755|34635|34756.2|34636.2|34754.6|34634.6|5
1649968610000|2022-04-14 20:36:50|34758.4|34638.4|34774|34654|34774|34654|34758.4|34638.4|6
1649968620000|2022-04-14 20:37:00|34772.3|34652.3|34766.7|34646.7|34772.3|34652.3|34764.3|34644.3|6
1649968630000|2022-04-14 20:37:10|34761.5|34641.5|34780.4|34660.4|34780.4|34660.4|34760.4|34640.4|3
1649968640000|2022-04-14 20:37:20|34766.4|34646.4|34768.4|34648.4|34768.7|34648.7|34764.6|34644.6|7
1649968650000|2022-04-14 20:37:30|34770|34650|34771.9|34660.2|34782.8|34662.8|34761|34641|6
1649968660000|2022-04-14 20:37:40|34770.8|34659.7|34755.6|34635.6|34770.8|34659.7|34755.6|34635.6|14
1649968670000|2022-04-14 20:37:50|34762.5|34642.5|34757.9|34637.9|34764.1|34644.1|34757.6|34637.6|19
1649968680000|2022-04-14 20:38:00|34759.6|34639.6|34761.9|34641.9|34761.9|34641.9|34759.6|34639.6|5
1649968690000|2022-04-14 20:38:10|34756.4|34636.4|34756.7|34636.7|34762.7|34642.7|34753.5|34633.5|10
1649968700000|2022-04-14 20:38:20|34782.7|34662.7|34765.7|34645.7|34782.7|34662.7|34765.7|34645.7|9
1649968710000|2022-04-14 20:38:30|34768|34648|34768.9|34648.9|34768.9|34648.9|34765.3|34645.3|4
1649968720000|2022-04-14 20:38:40|34774.2|34654.2|34762.1|34642.1|34774.2|34654.8|34762.1|34642.1|8
1649968730000|2022-04-14 20:38:50|34762.2|34642.2|34765|34645|34766|34646|34761.7|34641.7|8
1649968740000|2022-04-14 20:39:00|34764|34644|34762.1|34642.1|34764.4|34644.4|34760.6|34640.6|6
1649968750000|2022-04-14 20:39:10|34757.1|34637.1|34755.3|34635.3|34758.4|34638.4|34754|34634|7
1649968760000|2022-04-14 20:39:20|34756.4|34636.4|34762.7|34642.7|34774.6|34654.6|34754.1|34634.1|10
1649968770000|2022-04-14 20:39:30|34766.9|34646.9|34754.8|34634.8|34769.4|34649.4|34753.3|34633.3|9
1649968780000|2022-04-14 20:39:40|34754.9|34634.9|34765.4|34645.4|34783.9|34663.9|34754.9|34634.9|10
1649968790000|2022-04-14 20:39:50|34762.6|34642.6|34762.1|34642.1|34762.6|34642.6|34756.8|34636.8|11
1649968800000|2022-04-14 20:40:00|34761.6|34641.6|34764|34644|34765.4|34645.4|34757.8|34637.8|13
1649968810000|2022-04-14 20:40:10|34764.6|34644.6|34765.6|34645.6|34770.5|34650.5|34764.6|34644.6|5
1649968820000|2022-04-14 20:40:20|34767.2|34647.2|34771.8|34651.8|34779.3|34659.3|34759.8|34639.8|7
1649968830000|2022-04-14 20:40:30|34771.5|34651.5|34765.9|34645.9|34772.8|34652.8|34765.9|34645.9|6
1649968840000|2022-04-14 20:40:40|34759.7|34639.7|34765.3|34645.3|34776.2|34656.2|34759.7|34639.7|8
1649968850000|2022-04-14 20:40:50|34767.4|34647.4|34762.5|34642.5|34767.4|34647.4|34757.8|34637.8|10
1649968860000|2022-04-14 20:41:00|34762.8|34642.8|34752.9|34632.9|34778.1|34658.1|34751.9|34631.9|9
1649968870000|2022-04-14 20:41:10|34753.9|34633.9|34756.1|34636.1|34756.6|34636.6|34753.3|34633.3|8
1649968880000|2022-04-14 20:41:20|34755.1|34635.1|34753.3|34633.3|34779|34659|34753.3|34633.3|8
1649968890000|2022-04-14 20:41:30|34753.8|34633.8|34753.6|34633.6|34754.5|34634.5|34749.2|34629.2|8
1649968900000|2022-04-14 20:41:40|34756.7|34636.7|34762.2|34642.2|34770.2|34650.2|34755.7|34635.7|15
1649968910000|2022-04-14 20:41:50|34761.5|34641.5|34751.5|34631.5|34761.5|34641.5|34751.5|34631.5|11
1649968920000|2022-04-14 20:42:00|34752|34632|34755.8|34635.8|34755.8|34635.8|34752|34632|4
1649968930000|2022-04-14 20:42:10|34754.6|34634.6|34767|34647|34773.4|34653.4|34754.6|34634.6|4
1649968940000|2022-04-14 20:42:20|34775.9|34655.9|34764.8|34644.8|34775.9|34655.9|34763.3|34643.3|9
1649968950000|2022-04-14 20:42:30|34758.4|34638.4|34764|34644|34774.8|34654.8|34756.7|34636.7|11
1649968960000|2022-04-14 20:42:40|34765.6|34645.6|34760.7|34640.7|34767.7|34647.7|34756.9|34636.9|7
1649968970000|2022-04-14 20:42:50|34761.5|34641.5|34753|34633|34774.4|34656|34752.2|34632.2|10
1649968980000|2022-04-14 20:43:00|34755|34635|34754.3|34634.3|34756.6|34636.6|34754.2|34634.2|6
1649968990000|2022-04-14 20:43:10|34753.2|34633.2|34764.7|34658.4|34784.6|34664.6|34753|34633|7
1649969000000|2022-04-14 20:43:20|34764.4|34658.7|34755.9|34635.9|34767.7|34658.7|34755.2|34635.2|6
1649969010000|2022-04-14 20:43:30|34756.5|34636.5|34758.3|34638.3|34759.3|34639.3|34756.5|34636.5|7
1649969020000|2022-04-14 20:43:40|34757|34637|34767.9|34647.9|34768.9|34648.9|34757|34637|4
1649969030000|2022-04-14 20:43:50|34771.5|34651.5|34755.2|34635.2|34771.5|34651.5|34755.2|34635.2|5
1649969040000|2022-04-14 20:44:00|34755.3|34635.3|34757|34637|34758.1|34638.1|34755.3|34635.3|6
1649969050000|2022-04-14 20:44:10|34755.9|34635.9|34769.4|34656.6|34773.1|34656.6|34753.3|34633.3|10
1649969060000|2022-04-14 20:44:20|34773.1|34656|34773.5|34653.5|34773.5|34656|34769.3|34649.5|5
1649969070000|2022-04-14 20:44:30|34774.2|34654.2|34763.1|34647.1|34774.2|34654.2|34762|34642|4
1649969080000|2022-04-14 20:44:40|34763.7|34644.9|34786.6|34666.6|34786.6|34666.6|34762.3|34644.9|3
1649969090000|2022-04-14 20:44:50|34784.6|34664.6|34760.9|34640.9|34784.6|34664.6|34760.5|34640.5|7
1649969100000|2022-04-14 20:45:00|34760.4|34640.4|34755.2|34635.2|34784.1|34664.1|34754.6|34634.6|14
1649969110000|2022-04-14 20:45:10|34755|34635|34764.7|34644.7|34781|34661|34754.6|34634.6|7
1649969120000|2022-04-14 20:45:20|34765.6|34645.6|34764.4|34644.4|34769.7|34649.7|34762.2|34642.2|11
1649969130000|2022-04-14 20:45:30|34764|34644|34758.6|34638.6|34766.1|34646.1|34758.6|34638.6|18
1649969140000|2022-04-14 20:45:40|34758.8|34638.8|34760.2|34640.2|34775.8|34655.8|34758.8|34638.8|12
1649969150000|2022-04-14 20:45:50|34763.9|34643.9|34764.4|34644.4|34765.6|34645.6|34761|34641|12
1649969160000|2022-04-14 20:46:00|34764.6|34644.6|34758.4|34638.4|34766.6|34646.6|34758.4|34638.4|7
1649969170000|2022-04-14 20:46:10|34785.2|34665.2|34776.1|34656.1|34785.2|34665.2|34776.1|34656.1|6
1649969180000|2022-04-14 20:46:20|34788|34668|34765.5|34645.5|34788|34668|34762.2|34642.2|4
1649969190000|2022-04-14 20:46:30|34766.3|34646.3|34763.1|34643.1|34766.3|34646.3|34763.1|34643.1|8
1649969200000|2022-04-14 20:46:40|34764.7|34644.7|34763.3|34643.3|34775.4|34655.4|34762|34642|13
1649969210000|2022-04-14 20:46:50|34763.5|34643.5|34759.6|34639.6|34770.3|34650.3|34758.4|34638.4|12
1649969220000|2022-04-14 20:47:00|34760.1|34640.1|34761|34641|34761.9|34641.9|34759.7|34639.7|12
1649969230000|2022-04-14 20:47:10|34760.4|34640.4|34765.1|34645.1|34775|34655|34760.4|34640.4|12
1649969240000|2022-04-14 20:47:20|34764.5|34644.5|34775.4|34655.4|34776.7|34656.7|34756.9|34636.9|13
1649969250000|2022-04-14 20:47:30|34770.1|34650.1|34773.6|34653.6|34774.6|34654.6|34762.7|34642.7|24
1649969260000|2022-04-14 20:47:40|34773.4|34653.4|34772.8|34652.8|34777.8|34657.8|34772.8|34652.8|13
1649969270000|2022-04-14 20:47:50|34772.5|34652.5|34774.8|34654.8|34775.6|34655.6|34767.3|34647.3|16
1649969280000|2022-04-14 20:48:00|34771.3|34651.3|34773.4|34653.4|34773.9|34653.9|34770.9|34650.9|11
1649969290000|2022-04-14 20:48:10|34773.9|34653.9|34771.7|34651.7|34776.2|34656.2|34771.7|34651.7|13
1649969300000|2022-04-14 20:48:20|34772.3|34652.3|34776.4|34664.2|34778.1|34664.2|34770.7|34650.7|11
1649969310000|2022-04-14 20:48:30|34773.4|34658.6|34770.2|34650.2|34774.4|34658.6|34770|34650|9
1649969320000|2022-04-14 20:48:40|34770.4|34650.4|34772.4|34652.4|34774.4|34657.3|34767.1|34650.4|11
1649969330000|2022-04-14 20:48:50|34772.6|34653|34774.5|34654.5|34774.5|34654.5|34762.1|34642.1|10
1649969340000|2022-04-14 20:49:00|34772.9|34652.9|34765|34645|34772.9|34652.9|34764.5|34644.5|17
1649969350000|2022-04-14 20:49:10|34762.8|34642.8|34765|34645|34766|34656.8|34759|34639|29
1649969360000|2022-04-14 20:49:20|34761.5|34641.5|34764.2|34644.2|34766.1|34646.1|34761.5|34641.5|17
1649969370000|2022-04-14 20:49:30|34765.7|34645.7|34762.5|34642.5|34765.8|34645.8|34761.4|34641.4|24
1649969380000|2022-04-14 20:49:40|34763.4|34643.4|34768.6|34648.6|34774.9|34654.9|34762.5|34642.5|23
1649969390000|2022-04-14 20:49:50|34768.8|34648.8|34769.2|34649.2|34775.9|34655.9|34767.2|34647.2|20
1649969400000|2022-04-14 20:50:00|34768.4|34661.6|34774.4|34654.4|34776.5|34661.6|34763.7|34643.7|30
1649969410000|2022-04-14 20:50:10|34775.5|34655.5|34781.4|34669.5|34788.7|34669.5|34765.9|34645.9|26
1649969420000|2022-04-14 20:50:20|34781.2|34655.4|34779|34659|34783.3|34663.3|34771.3|34651.3|28
1649969430000|2022-04-14 20:50:30|34777.5|34657.5|34779|34659|34780.7|34660.7|34776.1|34656.1|13
1649969440000|2022-04-14 20:50:40|34780|34660|34775.3|34666.3|34787.9|34669.3|34775.3|34660|8
1649969450000|2022-04-14 20:50:50|34773.7|34667.2|34770.4|34650.4|34775.3|34676.5|34766.4|34650.4|6
1649969460000|2022-04-14 20:51:00|34770.1|34650.1|34771.8|34651.8|34771.8|34656|34769.8|34650.1|8
1649969470000|2022-04-14 20:51:10|34771.2|34651.2|34768.3|34654.4|34776|34658|34764.1|34644.1|12
1649969480000|2022-04-14 20:51:20|34765.2|34660.6|34767|34671.5|34767|34672|34763.5|34660.6|10
1649969490000|2022-04-14 20:51:30|34763.8|34672.8|34772.2|34652.2|34776.5|34672.8|34763.8|34651.8|8
1649969500000|2022-04-14 20:51:40|34763.1|34643.1|34770|34657.5|34773.5|34661.5|34763.1|34643.1|11
1649969510000|2022-04-14 20:51:50|34766.5|34662.2|34764.7|34644.7|34771|34676.8|34764.7|34644.7|8
1649969520000|2022-04-14 20:52:00|34763|34643|34765.4|34645.4|34768.9|34653.6|34762.8|34643|13
1649969530000|2022-04-14 20:52:10|34764.4|34644.4|34768.2|34661.1|34772.7|34664.4|34762.1|34642.1|12
1649969540000|2022-04-14 20:52:20|34765|34660.9|34773.8|34653.8|34773.8|34661.4|34765|34648.8|18
1649969550000|2022-04-14 20:52:30|34774|34654|34766.6|34646.6|34778.3|34665.4|34766.6|34646.6|9
1649969560000|2022-04-14 20:52:40|34766.3|34646.3|34769.5|34649.5|34770.3|34650.3|34766.3|34646.3|18
1649969570000|2022-04-14 20:52:50|34769.6|34649.6|34769.6|34649.6|34770.2|34650.2|34766.4|34646.4|14
1649969580000|2022-04-14 20:53:00|34774.3|34654.3|34783.9|34663.9|34784.6|34664.6|34774.3|34654.3|8
1649969590000|2022-04-14 20:53:10|34790.6|34670.6|34782.6|34662.6|34790.6|34670.6|34782.6|34662.6|10
1649969600000|2022-04-14 20:53:20|34785.2|34665.2|34792.1|34672.1|34792.1|34674.5|34785.2|34665.2|8
1649969610000|2022-04-14 20:53:30|34779|34670.6|34773.7|34653.7|34779|34685.1|34764.7|34653.7|6
1649969620000|2022-04-14 20:53:40|34773.3|34653.3|34772.1|34652.1|34775.3|34655.3|34767.2|34647.2|14
1649969630000|2022-04-14 20:53:50|34772.9|34652.9|34773|34653|34775.2|34655.2|34771.3|34651.3|14
1649969640000|2022-04-14 20:54:00|34772.8|34652.8|34768.6|34684|34780|34687.1|34768.6|34650.4|11
1649969650000|2022-04-14 20:54:10|34770.5|34684.6|34774.7|34654.7|34775.9|34685.4|34770.5|34651.5|15
1649969660000|2022-04-14 20:54:20|34774.2|34654.2|34780|34687.1|34780|34687.1|34770.3|34650.3|9
1649969670000|2022-04-14 20:54:30|34767.7|34669.2|34766.7|34677.1|34770.8|34677.1|34766.7|34668.7|7
1649969680000|2022-04-14 20:54:40|34767.8|34676.3|34780.3|34660.3|34780.3|34676.3|34767.8|34654.3|7
1649969690000|2022-04-14 20:54:50|34778.4|34664.1|34780.1|34663.2|34780.1|34664.1|34778.4|34660|4
1649969700000|2022-04-14 20:55:00|34777.8|34657.8|34796.2|34676.2|34799.4|34683.1|34777.8|34657.8|30
1649969710000|2022-04-14 20:55:10|34796.1|34676.5|34781.4|34661.4|34797.5|34677.5|34780.1|34660.1|27
1649969720000|2022-04-14 20:55:20|34782.3|34662.3|34780.9|34660.9|34783.2|34663.2|34780.3|34660.3|28
1649969730000|2022-04-14 20:55:30|34784.7|34664.7|34782.8|34662.8|34787.7|34667.7|34781.8|34661.8|23
1649969740000|2022-04-14 20:55:40|34781.9|34661.9|34790|34670.2|34795.6|34691.3|34781.8|34661.8|31
1649969750000|2022-04-14 20:55:50|34790.4|34670.4|34789.5|34671.4|34793.1|34674.1|34788.3|34669.2|20
1649969760000|2022-04-14 20:56:00|34788.1|34673.6|34790.8|34671.5|34793.4|34674.3|34788.1|34669.8|28
1649969770000|2022-04-14 20:56:10|34791.3|34671.3|34796.8|34677.2|34797.2|34692.2|34788.1|34669.9|21
1649969780000|2022-04-14 20:56:20|34795.6|34675.7|34811.3|34691.3|34821.2|34701.2|34795|34675|30
1649969790000|2022-04-14 20:56:30|34813.8|34693.8|34815.4|34695.4|34816.6|34696.6|34812.4|34692.4|24
1649969800000|2022-04-14 20:56:40|34816.1|34696.1|34815|34695|34817.7|34697.7|34814.2|34694.2|24
1649969810000|2022-04-14 20:56:50|34815.3|34695.3|34828.6|34708.6|34828.6|34708.6|34815.1|34695.1|23
1649969820000|2022-04-14 20:57:00|34827.6|34707.6|34818.2|34698.2|34827.6|34707.6|34814.9|34694.9|23
1649969830000|2022-04-14 20:57:10|34818.4|34698.4|34824.6|34704.6|34828.1|34708.1|34818.4|34698.4|27
1649969840000|2022-04-14 20:57:20|34826.8|34706.8|34820.1|34700.1|34826.8|34706.8|34818.8|34698.8|12
1649969850000|2022-04-14 20:57:30|34819.9|34699.9|34826.1|34706.1|34831.9|34711.9|34815.7|34695.7|17
1649969860000|2022-04-14 20:57:40|34826|34706|34814.3|34694.3|34826|34706|34813.3|34693.3|24
1649969870000|2022-04-14 20:57:50|34814.8|34694.8|34824.9|34704.9|34829.5|34709.5|34813.1|34693.1|17
1649969880000|2022-04-14 20:58:00|34818.5|34698.5|34816.5|34696.5|34818.5|34698.5|34813.5|34693.5|22
1649969890000|2022-04-14 20:58:10|34817|34697|34824|34704|34828.9|34708.9|34815.3|34695.3|22
1649969900000|2022-04-14 20:58:20|34821.7|34701.7|34813.5|34693.5|34823.2|34703.2|34813.5|34693.5|21
1649969910000|2022-04-14 20:58:30|34813.6|34693.6|34829.9|34709.9|34835.7|34715.7|34813.2|34693.2|7
1649969920000|2022-04-14 20:58:40|34829.6|34709.6|34809.8|34689.8|34829.6|34709.6|34809.8|34689.8|19
1649969930000|2022-04-14 20:58:50|34810.6|34690.6|34807.4|34687.4|34816.8|34696.8|34807.4|34687.4|15
1649969940000|2022-04-14 20:59:00|34803.3|34683.3|34804.1|34684.1|34816.4|34696.4|34800.1|34680.1|31
1649969950000|2022-04-14 20:59:10|34815.6|34695.6|34812|34692|34817.6|34697.6|34802.6|34682.6|30
1649969960000|2022-04-14 20:59:20|34811.9|34691.9|34804.4|34684.4|34812.8|34692.8|34803.6|34683.6|18
1649969970000|2022-04-14 20:59:30|34819.6|34699.6|34819.6|34699.6|34819.7|34699.7|34819.4|34699.4|8
1649969980000|2022-04-14 20:59:40|34819.7|34699.7|34821.2|34701.2|34822.2|34702.2|34819.6|34699.6|6
1649969990000|2022-04-14 20:59:50|34821.3|34701.3|34822.7|34702.7|34822.8|34702.8|34819.1|34699.1|17
1649970000000|2022-04-14 21:00:00|34822.1|34702.1|34811.2|34691.2|34822.1|34702.1|34809.9|34689.9|6
1649970010000|2022-04-14 21:00:10|34811.1|34691.1|34807.5|34687.5|34811.1|34691.1|34807.5|34687.5|3
1649970020000|2022-04-14 21:00:20|34817.2|34697.2|34812.9|34692.9|34819.1|34699.1|34811.9|34691.9|5
1649970030000|2022-04-14 21:00:30|34811.4|34691.4|34811.4|34691.4|34811.4|34691.4|34811.4|34691.4|1
1649970040000|2022-04-14 21:00:40|34811.5|34691.5|34830.4|34710.4|34830.4|34710.4|34811.5|34691.5|6
1649970050000|2022-04-14 21:00:50|34828.3|34708.3|34828.4|34708.4|34828.4|34708.4|34828.1|34708.1|3
1649970060000|2022-04-14 21:01:00|34809.1|34689.1|34808.8|34688.8|34809.1|34689.1|34808.8|34688.8|2
1649970070000|2022-04-14 21:01:10|34808.6|34688.6|34812.3|34692.3|34812.3|34692.3|34806.6|34686.6|5
1649970080000|2022-04-14 21:01:20|34810.9|34690.9|34810.9|34690.9|34812.3|34692.3|34810.9|34690.9|3
1649970100000|2022-04-14 21:01:40|34811.6|34691.6|34822|34702|34829.5|34709.5|34811.6|34691.6|6
1649970120000|2022-04-14 21:02:00|34821.4|34701.4|34831|34711|34831|34711|34821.4|34701.4|3
1649970130000|2022-04-14 21:02:10|34831.2|34711.2|34823|34703|34831.2|34711.2|34823|34703|2
1649970150000|2022-04-14 21:02:30|34831.7|34711.7|34826.5|34706.5|34831.7|34711.7|34826.5|34706.5|3
1649970160000|2022-04-14 21:02:40|34825.8|34705.8|34826.1|34706.1|34826.4|34706.4|34825.5|34705.5|4
1649970190000|2022-04-14 21:03:10|34826.7|34706.7|34826.7|34706.7|34826.7|34706.7|34826.7|34706.7|1
1649970200000|2022-04-14 21:03:20|34820.5|34700.5|34821.9|34701.9|34822|34702|34820.5|34700.5|4
1649970220000|2022-04-14 21:03:40|34821.8|34701.8|34821.8|34701.8|34821.8|34701.8|34821.8|34701.8|1
1649970270000|2022-04-14 21:04:30|34829.6|34709.6|34808.4|34688.4|34829.6|34709.6|34808.4|34688.4|3
1649970280000|2022-04-14 21:04:40|34815|34695|34815|34695|34815|34695|34815|34695|1
1649970290000|2022-04-14 21:04:50|34819.7|34699.7|34819.4|34699.4|34819.7|34699.7|34819.4|34699.4|2
1649970300000|2022-04-14 21:05:00|34824.5|34704.5|34817.9|34697.9|34834.4|34714.4|34815.8|34695.8|9
1649970310000|2022-04-14 21:05:10|34818|34698|34821.9|34701.9|34823.2|34703.2|34816.1|34696.1|4
1649970320000|2022-04-14 21:05:20|34822|34702|34819.6|34699.6|34823|34703|34819.6|34699.6|3
1649970330000|2022-04-14 21:05:30|34826.5|34706.5|34828.8|34708.8|34829.8|34709.8|34826.5|34706.5|4
1649970340000|2022-04-14 21:05:40|34825.6|34705.6|34822.6|34702.6|34825.6|34705.6|34821.5|34701.5|3
1649970350000|2022-04-14 21:05:50|34827.7|34707.7|34821|34701|34827.7|34707.7|34821|34701|2
1649970360000|2022-04-14 21:06:00|34815.1|34695.1|34815.5|34695.5|34816|34696|34815.1|34695.1|3
1649970370000|2022-04-14 21:06:10|34817.6|34697.6|34821.2|34701.2|34821.2|34701.2|34817.6|34697.6|2
1649970390000|2022-04-14 21:06:30|34815|34695|34814.9|34694.9|34815.1|34695.1|34814.2|34694.2|5
1649970400000|2022-04-14 21:06:40|34817.5|34697.5|34817.7|34697.7|34818.2|34698.2|34817.5|34697.5|5
1649970410000|2022-04-14 21:06:50|34817.9|34697.9|34817.8|34697.8|34818.2|34698.2|34817.7|34697.7|5
1649970420000|2022-04-14 21:07:00|34815.2|34695.2|34815.8|34695.8|34815.8|34695.8|34815.2|34695.2|2
1649970430000|2022-04-14 21:07:10|34818.4|34698.4|34822.1|34702.1|34822.1|34702.1|34818.4|34698.4|2
1649970440000|2022-04-14 21:07:20|34819.2|34699.2|34815.1|34695.1|34819.2|34699.2|34815.1|34695.1|3
1649970450000|2022-04-14 21:07:30|34817.9|34697.9|34818.6|34698.6|34818.6|34698.6|34817.9|34697.9|2
1649970460000|2022-04-14 21:07:40|34822.3|34702.3|34822.3|34702.3|34822.3|34702.3|34822.3|34702.3|1
1649970470000|2022-04-14 21:07:50|34822|34702|34822|34702|34822|34702|34822|34702|1
1649970490000|2022-04-14 21:08:10|34821.3|34701.3|34814.4|34694.4|34821.3|34701.3|34814.4|34694.4|5
1649970500000|2022-04-14 21:08:20|34817.4|34697.4|34819.5|34699.5|34819.5|34699.5|34817.4|34697.4|4
1649970530000|2022-04-14 21:08:50|34823.1|34703.1|34817.6|34697.6|34823.1|34703.1|34817.6|34697.6|5
1649970540000|2022-04-14 21:09:00|34815.4|34695.4|34814.8|34694.8|34815.4|34695.4|34814.8|34694.8|2
1649970550000|2022-04-14 21:09:10|34814.3|34694.3|34812.7|34692.7|34815.4|34695.4|34812.7|34692.7|3
1649970560000|2022-04-14 21:09:20|34812.9|34692.9|34812.9|34692.9|34812.9|34692.9|34812.9|34692.9|1
1649970580000|2022-04-14 21:09:40|34812.8|34692.8|34815.2|34695.2|34815.3|34695.3|34812.8|34692.8|5
1649970590000|2022-04-14 21:09:50|34814|34694|34814.6|34694.6|34814.6|34694.6|34814|34694|3
1649970600000|2022-04-14 21:10:00|34802.9|34682.9|34813.3|34693.3|34822.4|34702.4|34802.9|34682.9|10
1649970610000|2022-04-14 21:10:10|34812.4|34692.4|34810.9|34690.9|34818.2|34698.2|34810|34690|15
1649970620000|2022-04-14 21:10:20|34801|34681|34810.2|34690.2|34811|34691|34801|34681|8
1649970630000|2022-04-14 21:10:30|34806.3|34686.3|34804.2|34684.2|34812|34692|34804.2|34684.2|8
1649970640000|2022-04-14 21:10:40|34812|34692|34826.1|34706.1|34826.1|34706.1|34807.8|34687.8|8
1649970650000|2022-04-14 21:10:50|34821|34701|34808.8|34688.8|34821|34701|34800.6|34680.6|6
1649970660000|2022-04-14 21:11:00|34850.1|34730.1|34825.3|34705.3|34850.1|34730.1|34821.7|34701.7|10
1649970670000|2022-04-14 21:11:10|34825.7|34705.7|34831.5|34711.5|34838.1|34718.1|34819.1|34699.1|10
1649970680000|2022-04-14 21:11:20|34835|34715|34823.9|34703.9|34835|34715|34823.9|34703.9|9
1649970690000|2022-04-14 21:11:30|34806.4|34686.4|34814.8|34694.8|34816.6|34696.6|34806.4|34686.4|9
1649970700000|2022-04-14 21:11:40|34813.5|34693.5|34808.6|34688.6|34816.8|34696.8|34808.6|34688.6|5
1649970710000|2022-04-14 21:11:50|34815.7|34695.7|34827.6|34707.6|34827.6|34707.6|34808.5|34688.5|8
1649970720000|2022-04-14 21:12:00|34836.2|34716.2|34813.6|34693.6|34836.9|34716.9|34813.6|34693.6|8
1649970730000|2022-04-14 21:12:10|34813.3|34693.3|34831.5|34711.5|34843.1|34723.1|34813.3|34693.3|11
1649970740000|2022-04-14 21:12:20|34828.1|34708.1|34836.5|34716.5|34843.8|34723.8|34827.6|34707.6|7
1649970750000|2022-04-14 21:12:30|34813.4|34693.4|34808.5|34688.5|34817.2|34697.2|34807.3|34687.3|7
1649970760000|2022-04-14 21:12:40|34806|34686|34823.7|34703.7|34833.1|34713.1|34806|34686|10
1649970770000|2022-04-14 21:12:50|34818.6|34698.6|34819.1|34699.1|34824.7|34704.7|34818.6|34698.6|5
1649970780000|2022-04-14 21:13:00|34819|34699|34820|34700|34826.2|34706.2|34816.2|34696.2|11
1649970790000|2022-04-14 21:13:10|34815|34695|34811.7|34691.7|34816.1|34696.1|34811|34691|6
1649970800000|2022-04-14 21:13:20|34813.9|34693.9|34809.7|34689.7|34813.9|34693.9|34809|34689|6
1649970810000|2022-04-14 21:13:30|34810.2|34690.2|34821.4|34701.4|34823.1|34703.1|34803.6|34683.6|5
1649970820000|2022-04-14 21:13:40|34820.3|34700.3|34815.8|34695.8|34820.3|34700.3|34815.8|34695.8|4
1649970830000|2022-04-14 21:13:50|34800.4|34680.4|34819.7|34699.7|34829.3|34709.3|34800.4|34680.4|3
1649970840000|2022-04-14 21:14:00|34816.1|34696.1|34817.7|34697.7|34819.6|34699.6|34813.3|34693.3|14
1649970850000|2022-04-14 21:14:10|34816.6|34696.6|34814.7|34694.7|34823.5|34703.5|34814.7|34694.7|10
1649970860000|2022-04-14 21:14:20|34812.9|34692.9|34813.3|34693.3|34824.4|34704.4|34811.9|34691.9|13
1649970870000|2022-04-14 21:14:30|34813.8|34693.8|34813.8|34693.8|34813.8|34693.8|34813.8|34693.8|1
1649970880000|2022-04-14 21:14:40|34820.4|34700.4|34811.4|34691.4|34821.9|34701.9|34811.4|34691.4|9
1649970890000|2022-04-14 21:14:50|34812.4|34692.4|34824.4|34704.4|34832.4|34712.4|34812.4|34692.4|9
1649970900000|2022-04-14 21:15:00|34822.8|34702.8|34820.6|34700.6|34827.4|34707.4|34813.9|34693.9|15
1649970910000|2022-04-14 21:15:10|34820.3|34700.3|34818.7|34698.7|34821.5|34701.5|34818.1|34698.1|6
1649970920000|2022-04-14 21:15:20|34816.2|34696.2|34819.6|34699.6|34821.8|34701.8|34805.3|34685.3|7
1649970930000|2022-04-14 21:15:30|34824.7|34704.7|34825.9|34705.9|34825.9|34705.9|34820.6|34700.6|6
1649970940000|2022-04-14 21:15:40|34823.5|34703.5|34830.9|34710.9|34835.1|34715.1|34822|34702|8
1649970950000|2022-04-14 21:15:50|34824.3|34704.3|34826.4|34706.4|34830.8|34710.8|34824.3|34704.3|4
1649970960000|2022-04-14 21:16:00|34822.6|34702.6|34827.9|34707.9|34829|34709|34810.3|34690.3|15
1649970970000|2022-04-14 21:16:10|34818.9|34698.9|34817.9|34697.9|34819.8|34699.8|34815.1|34695.1|9
1649970980000|2022-04-14 21:16:20|34818.6|34698.6|34817.4|34697.4|34821.7|34701.7|34817.4|34697.4|11
1649970990000|2022-04-14 21:16:30|34814|34694|34825.9|34705.9|34832.1|34712.1|34813.7|34693.7|8
1649971000000|2022-04-14 21:16:40|34826|34706|34825.8|34705.8|34827|34707|34822.5|34702.5|10
1649971010000|2022-04-14 21:16:50|34825.3|34705.3|34824.4|34704.4|34825.3|34705.3|34824.4|34704.4|5
1649971020000|2022-04-14 21:17:00|34825.9|34705.9|34830.3|34710.3|34834.3|34714.3|34819.2|34699.2|8
1649971030000|2022-04-14 21:17:10|34834.7|34714.7|34817.9|34697.9|34834.7|34714.7|34816.7|34696.7|11
1649971040000|2022-04-14 21:17:20|34817.5|34697.5|34817.3|34697.3|34819.8|34699.8|34814.7|34694.7|12
1649971050000|2022-04-14 21:17:30|34817.1|34697.1|34823.1|34703.1|34825.7|34705.7|34814.2|34694.2|8
1649971060000|2022-04-14 21:17:40|34828|34708|34814.4|34694.4|34828|34708|34814.4|34694.4|10
1649971070000|2022-04-14 21:17:50|34813.7|34693.7|34822.7|34702.7|34822.7|34702.7|34813.7|34693.7|5
1649971080000|2022-04-14 21:18:00|34821.7|34701.7|34820.3|34700.3|34833.7|34713.7|34816.7|34696.7|8
1649971090000|2022-04-14 21:18:10|34824.8|34704.8|34824.2|34704.2|34825.6|34705.6|34822.5|34702.5|7
1649971100000|2022-04-14 21:18:20|34813.9|34693.9|34813.9|34693.9|34814|34694|34813.9|34693.9|3
1649971110000|2022-04-14 21:18:30|34825.5|34705.5|34820.8|34700.8|34825.5|34705.5|34820.8|34700.8|3
1649971120000|2022-04-14 21:18:40|34827.5|34707.5|34829.4|34709.4|34838.7|34718.7|34827.5|34707.5|5
1649971130000|2022-04-14 21:18:50|34834.4|34714.4|34825.8|34705.8|34834.4|34714.4|34823.2|34703.2|6
1649971140000|2022-04-14 21:19:00|34834.4|34714.4|34834.9|34714.9|34834.9|34714.9|34827.1|34707.1|5
1649971150000|2022-04-14 21:19:10|34831.2|34711.2|34815.1|34695.1|34831.2|34711.2|34815.1|34695.1|5
1649971160000|2022-04-14 21:19:20|34821|34701|34812.5|34692.5|34821|34701|34812.5|34692.5|5
1649971170000|2022-04-14 21:19:30|34840.1|34720.1|34827.9|34707.9|34840.1|34720.1|34827.9|34707.9|3
1649971180000|2022-04-14 21:19:40|34831|34711|34823.7|34703.7|34831|34711|34823.7|34703.7|3
1649971190000|2022-04-14 21:19:50|34830|34710|34816.3|34696.3|34836.9|34716.9|34806.1|34686.1|8
1649971200000|2022-04-14 21:20:00|34818.6|34698.6|34826|34706|34845|34725|34818.6|34698.6|6
1649971210000|2022-04-14 21:20:10|34825.9|34705.9|34842.3|34722.3|34842.3|34722.3|34824.3|34704.3|7
1649971220000|2022-04-14 21:20:20|34837.8|34717.8|34833.9|34713.9|34837.8|34717.8|34830.5|34710.5|6
1649971230000|2022-04-14 21:20:30|34833.6|34713.6|34824.3|34704.3|34833.6|34713.6|34824.3|34704.3|3
1649971240000|2022-04-14 21:20:40|34839.5|34719.5|34834.5|34714.5|34840.9|34720.9|34834.5|34714.5|6
1649971250000|2022-04-14 21:20:50|34833.6|34713.6|34828.6|34708.6|34838.4|34718.4|34828.6|34708.6|6
1649971260000|2022-04-14 21:21:00|34817.8|34697.8|34838.8|34718.8|34838.8|34718.8|34815.9|34695.9|6
1649971270000|2022-04-14 21:21:10|34840.7|34720.7|34823|34703|34840.7|34720.7|34823|34703|4
1649971280000|2022-04-14 21:21:20|34833.4|34713.4|34829.5|34709.5|34833.4|34713.4|34826.4|34706.4|4
1649971290000|2022-04-14 21:21:30|34826|34706|34828|34708|34831.3|34711.3|34815|34695|5
1649971300000|2022-04-14 21:21:40|34830.1|34710.1|34825.5|34705.5|34830.1|34710.1|34824.8|34704.8|8
1649971310000|2022-04-14 21:21:50|34825.7|34705.7|34832.4|34712.4|34832.4|34712.4|34813.7|34693.7|10
1649971320000|2022-04-14 21:22:00|34840.1|34720.1|34817.8|34697.8|34840.1|34720.1|34815.3|34695.3|4
1649971330000|2022-04-14 21:22:10|34825.5|34705.5|34841.6|34721.6|34841.6|34721.6|34821.1|34701.1|5
1649971340000|2022-04-14 21:22:20|34835.9|34715.9|34833|34713|34837.8|34717.8|34833|34713|5
1649971350000|2022-04-14 21:22:30|34826|34706|34842.3|34722.3|34842.3|34722.3|34826|34706|5
1649971360000|2022-04-14 21:22:40|34837.9|34717.9|34830.7|34710.7|34837.9|34717.9|34830.7|34710.7|2
1649971370000|2022-04-14 21:22:50|34818|34698|34824.9|34704.9|34826.9|34706.9|34818|34698|3
1649971380000|2022-04-14 21:23:00|34824.8|34704.8|34838.1|34718.1|34838.1|34718.1|34824.7|34704.7|7
1649971390000|2022-04-14 21:23:10|34829.2|34709.2|34834.3|34714.3|34834.3|34714.3|34829.2|34709.2|4
1649971400000|2022-04-14 21:23:20|34827.1|34707.1|34842.1|34722.1|34842.1|34722.1|34824.8|34704.8|3
1649971410000|2022-04-14 21:23:30|34842.4|34722.4|34834|34714|34842.4|34722.4|34834|34714|5
1649971420000|2022-04-14 21:23:40|34833.1|34713.1|34818.1|34698.1|34833.1|34713.1|34817.9|34697.9|4
1649971430000|2022-04-14 21:23:50|34843.3|34723.3|34843.3|34723.3|34843.3|34723.3|34843.3|34723.3|1
1649971440000|2022-04-14 21:24:00|34819.1|34699.1|34816.9|34696.9|34847.8|34727.8|34810.8|34690.8|10
1649971450000|2022-04-14 21:24:10|34823.7|34703.7|34834.7|34714.7|34834.7|34714.7|34820|34700|5
1649971460000|2022-04-14 21:24:20|34830.1|34710.1|34819.2|34699.2|34830.1|34710.1|34814|34694|7
1649971470000|2022-04-14 21:24:30|34822|34702|34816.1|34696.1|34822|34702|34816.1|34696.1|3
1649971480000|2022-04-14 21:24:40|34823.5|34703.5|34834.2|34714.2|34834.2|34714.2|34819.8|34699.8|6
1649971490000|2022-04-14 21:24:50|34832.9|34712.9|34826.5|34706.5|34837.1|34717.1|34826.5|34706.5|5
1649971500000|2022-04-14 21:25:00|34824.7|34704.7|34842.8|34722.8|34842.8|34722.8|34822.5|34702.5|5
1649971510000|2022-04-14 21:25:10|34841.8|34721.8|34834.4|34714.4|34841.8|34721.8|34834.4|34714.4|5
1649971520000|2022-04-14 21:25:20|34836.1|34716.1|34839.2|34719.2|34839.2|34719.2|34832.5|34712.5|6
1649971530000|2022-04-14 21:25:30|34841.2|34721.2|34822.6|34702.6|34841.2|34721.2|34822.6|34702.6|4
1649971540000|2022-04-14 21:25:40|34831.9|34711.9|34826.6|34706.6|34831.9|34711.9|34822.6|34702.6|4
1649971550000|2022-04-14 21:25:50|34824.8|34704.8|34834.6|34714.6|34834.6|34714.6|34810.6|34690.6|7
1649971560000|2022-04-14 21:26:00|34850.3|34730.3|34833.2|34713.2|34850.3|34730.3|34831.1|34711.1|5
1649971570000|2022-04-14 21:26:10|34849.2|34729.2|34834.2|34714.2|34851.6|34731.6|34828.3|34708.3|7
1649971580000|2022-04-14 21:26:20|34838.2|34718.2|34828.1|34708.1|34839.8|34719.8|34825.5|34705.5|6
1649971590000|2022-04-14 21:26:30|34833.2|34713.2|34833.2|34713.2|34836.9|34716.9|34831.6|34711.6|5
1649971600000|2022-04-14 21:26:40|34839.1|34719.1|34815|34695|34839.8|34719.8|34806.3|34686.3|6
1649971610000|2022-04-14 21:26:50|34817.7|34697.7|34844.4|34724.4|34844.4|34724.4|34805.1|34685.1|4
1649971620000|2022-04-14 21:27:00|34812.4|34692.4|34808.4|34688.4|34812.4|34692.4|34802.7|34682.7|8
1649971630000|2022-04-14 21:27:10|34812.5|34692.5|34803.5|34683.5|34816.1|34696.1|34798.4|34678.4|7
1649971640000|2022-04-14 21:27:20|34805.3|34685.3|34838.8|34718.8|34838.8|34718.8|34805|34685|3
1649971650000|2022-04-14 21:27:30|34836.1|34716.1|34824.7|34704.7|34838.4|34718.4|34824.7|34704.7|5
1649971660000|2022-04-14 21:27:40|34823.3|34703.3|34801|34681|34829.4|34709.4|34800.7|34680.7|7
1649971670000|2022-04-14 21:27:50|34796.2|34676.2|34802.8|34682.8|34802.8|34682.8|34786.3|34666.3|8
1649971680000|2022-04-14 21:28:00|34800|34680|34827.1|34707.1|34827.1|34707.1|34800|34680|7
1649971690000|2022-04-14 21:28:10|34825.6|34705.6|34811.6|34691.6|34828|34708|34809.4|34689.4|15
1649971700000|2022-04-14 21:28:20|34810.6|34690.6|34813.9|34693.9|34816.2|34696.2|34810.6|34690.6|11
1649971710000|2022-04-14 21:28:30|34813.4|34693.4|34829.8|34709.8|34829.8|34709.8|34813.4|34693.4|4
1649971720000|2022-04-14 21:28:40|34829.9|34709.9|34817.1|34697.1|34829.9|34709.9|34807.7|34687.7|8
1649971730000|2022-04-14 21:28:50|34817.3|34697.3|34817.1|34697.1|34817.3|34697.3|34816.7|34696.7|6
1649971740000|2022-04-14 21:29:00|34840.9|34720.9|34812.5|34692.5|34840.9|34720.9|34811.3|34691.3|12
1649971750000|2022-04-14 21:29:10|34814.4|34694.4|34822.2|34702.2|34824.1|34704.1|34801.9|34681.9|9
1649971760000|2022-04-14 21:29:20|34821.3|34701.3|34829.4|34709.4|34831.3|34711.3|34821.3|34701.3|4
1649971770000|2022-04-14 21:29:30|34830.8|34710.8|34824.3|34704.3|34830.8|34710.8|34824.3|34704.3|4
1649971780000|2022-04-14 21:29:40|34829.8|34709.8|34813.9|34693.9|34829.8|34709.8|34791.3|34671.3|11
1649971790000|2022-04-14 21:29:50|34818.7|34698.7|34818.4|34698.4|34818.7|34698.7|34817.8|34697.8|3
1649971800000|2022-04-14 21:30:00|34816|34696|34805.9|34685.9|34816|34696|34788|34668|11
1649971810000|2022-04-14 21:30:10|34801.8|34681.8|34820.9|34700.9|34822.6|34702.6|34801.7|34681.7|13
1649971820000|2022-04-14 21:30:20|34820|34700|34813.7|34693.7|34820|34700|34809.4|34689.4|9
1649971830000|2022-04-14 21:30:30|34813.5|34693.5|34813.1|34693.1|34816.5|34696.5|34812.2|34692.2|8
1649971840000|2022-04-14 21:30:40|34815.6|34695.6|34824.5|34704.5|34826.8|34706.8|34799.8|34679.8|11
1649971850000|2022-04-14 21:30:50|34824|34704|34824|34704|34826.7|34706.7|34823.6|34703.6|7
1649971860000|2022-04-14 21:31:00|34855.5|34735.5|34834.6|34714.6|34855.5|34735.5|34834.6|34714.6|9
1649971870000|2022-04-14 21:31:10|34835.2|34715.2|34835.3|34715.3|34835.3|34715.3|34833.7|34713.7|6
1649971880000|2022-04-14 21:31:20|34808.8|34688.8|34828.1|34708.1|34833.6|34713.6|34808.6|34688.6|9
1649971890000|2022-04-14 21:31:30|34830|34710|34818.5|34698.5|34833.4|34713.4|34817.1|34697.1|7
1649971900000|2022-04-14 21:31:40|34821.3|34701.3|34817.9|34697.9|34821.3|34701.3|34802.9|34682.9|10
1649971910000|2022-04-14 21:31:50|34818.5|34698.5|34812.1|34692.1|34824.1|34704.1|34810.7|34690.7|13
1649971920000|2022-04-14 21:32:00|34812.6|34692.6|34829.2|34709.2|34855.9|34735.9|34812.6|34692.6|10
1649971930000|2022-04-14 21:32:10|34832.8|34712.8|34821.7|34701.7|34832.8|34712.8|34821.7|34701.7|4
1649971940000|2022-04-14 21:32:20|34822.5|34702.5|34823|34703|34824.9|34704.9|34821.4|34701.4|5
1649971950000|2022-04-14 21:32:30|34822.6|34702.6|34823.4|34703.4|34824.5|34704.5|34817.2|34697.2|6
1649971960000|2022-04-14 21:32:40|34812.7|34692.7|34814.4|34694.4|34817.6|34697.6|34807.9|34687.9|7
1649971970000|2022-04-14 21:32:50|34816.3|34696.3|34812.9|34692.9|34816.3|34696.3|34812.9|34692.9|3
1649971980000|2022-04-14 21:33:00|34812.8|34692.8|34827.9|34707.9|34831.9|34711.9|34812.8|34692.8|5
1649971990000|2022-04-14 21:33:10|34823.6|34703.6|34808.3|34688.3|34824.4|34704.4|34808.3|34688.3|5
1649972000000|2022-04-14 21:33:20|34797.1|34677.1|34829.7|34709.7|34829.7|34709.7|34797.1|34677.1|5
1649972010000|2022-04-14 21:33:30|34825.4|34705.4|34821.2|34701.2|34825.8|34705.8|34821.2|34701.2|4
1649972020000|2022-04-14 21:33:40|34827.8|34707.8|34821.8|34701.8|34829.2|34709.2|34814.8|34694.8|6
1649972030000|2022-04-14 21:33:50|34818.1|34698.1|34818.1|34698.1|34822.4|34702.4|34809.1|34689.1|6
1649972040000|2022-04-14 21:34:00|34818.8|34698.8|34827.1|34707.1|34827.1|34707.1|34811.8|34691.8|8
1649972050000|2022-04-14 21:34:10|34822.4|34702.4|34821.2|34701.2|34824.5|34704.5|34821.2|34701.2|4
1649972060000|2022-04-14 21:34:20|34816.3|34696.3|34823.4|34703.4|34823.4|34703.4|34809.4|34689.4|3
1649972070000|2022-04-14 21:34:30|34819.6|34699.6|34813.6|34693.6|34819.6|34699.6|34813.6|34693.6|4
1649972080000|2022-04-14 21:34:40|34807.8|34687.8|34809.1|34689.1|34809.1|34689.1|34807.8|34687.8|2
1649972090000|2022-04-14 21:34:50|34808.2|34688.2|34824.4|34704.4|34835.7|34715.7|34808.2|34688.2|7
1649972100000|2022-04-14 21:35:00|34821|34701|34833.8|34713.8|34853.8|34733.8|34821|34701|7
1649972110000|2022-04-14 21:35:10|34828.3|34708.3|34827.1|34707.1|34837|34717|34827.1|34707.1|9
1649972120000|2022-04-14 21:35:20|34828.5|34708.5|34828.2|34708.2|34831.2|34711.2|34827.5|34707.5|5
1649972130000|2022-04-14 21:35:30|34824.8|34704.8|34826.1|34706.1|34827.9|34707.9|34824.7|34704.7|7
1649972140000|2022-04-14 21:35:40|34828|34708|34816.8|34696.8|34828|34708|34816.8|34696.8|3
1649972150000|2022-04-14 21:35:50|34822.7|34702.7|34822.6|34702.6|34835.2|34715.2|34813.9|34693.9|9
1649972160000|2022-04-14 21:36:00|34813.6|34693.6|34825.4|34705.4|34834.5|34714.5|34813.6|34693.6|7
1649972170000|2022-04-14 21:36:10|34824.8|34704.8|34826.1|34706.1|34826.1|34706.1|34824.8|34704.8|3
1649972180000|2022-04-14 21:36:20|34829|34709|34832.2|34712.2|34832.2|34712.2|34825.4|34705.4|8
1649972190000|2022-04-14 21:36:30|34809.7|34689.7|34819.6|34699.6|34821.6|34701.6|34809.7|34689.7|4
1649972200000|2022-04-14 21:36:40|34814.6|34694.6|34815.4|34695.4|34815.4|34695.4|34810.3|34690.3|6
1649972210000|2022-04-14 21:36:50|34817.4|34697.4|34818.2|34698.2|34834.1|34714.1|34815.4|34695.4|7
1649972220000|2022-04-14 21:37:00|34851.8|34731.8|34833.6|34713.6|34851.8|34731.8|34833.2|34713.2|8
1649972230000|2022-04-14 21:37:10|34836.8|34716.8|34820.2|34700.2|34836.8|34716.8|34820.2|34700.2|5
1649972240000|2022-04-14 21:37:20|34820.5|34700.5|34820.9|34700.9|34821|34701|34820.2|34700.2|4
1649972250000|2022-04-14 21:37:30|34821|34701|34820.5|34700.5|34829.2|34709.2|34811.6|34691.6|8
1649972260000|2022-04-14 21:37:40|34825.7|34705.7|34819|34699|34825.7|34705.7|34819|34699|4
1649972270000|2022-04-14 21:37:50|34806.5|34686.5|34826.9|34706.9|34826.9|34706.9|34806.4|34686.4|4
1649972280000|2022-04-14 21:38:00|34826.6|34706.6|34812.3|34692.3|34826.9|34706.9|34812.3|34692.3|4
1649972290000|2022-04-14 21:38:10|34823.8|34703.8|34810.8|34690.8|34839.7|34719.7|34810.7|34690.7|9
1649972300000|2022-04-14 21:38:20|34806.1|34686.1|34817.8|34697.8|34818.8|34698.8|34806.1|34686.1|4
1649972310000|2022-04-14 21:38:30|34815.7|34695.7|34826.5|34706.5|34834.3|34714.3|34815.7|34695.7|5
1649972320000|2022-04-14 21:38:40|34826.7|34706.7|34823.7|34703.7|34826.7|34706.7|34823.7|34703.7|4
1649972330000|2022-04-14 21:38:50|34812.1|34692.1|34816.5|34696.5|34816.6|34696.6|34810.8|34690.8|6
1649972340000|2022-04-14 21:39:00|34814.2|34694.2|34805.4|34685.4|34833.7|34713.7|34805.4|34685.4|6
1649972350000|2022-04-14 21:39:10|34814.5|34694.5|34814.5|34694.5|34814.5|34694.5|34814.5|34694.5|1
1649972360000|2022-04-14 21:39:20|34811.1|34691.1|34825|34705|34836.2|34716.2|34811.1|34691.1|7
1649972370000|2022-04-14 21:39:30|34824.7|34704.7|34818.3|34698.3|34829.2|34709.2|34818.3|34698.3|7
1649972380000|2022-04-14 21:39:40|34820.7|34700.7|34815.2|34695.2|34820.7|34700.7|34815.2|34695.2|4
1649972390000|2022-04-14 21:39:50|34820.5|34700.5|34827.7|34707.7|34837.8|34717.8|34820.5|34700.5|5
1649972400000|2022-04-14 21:40:00|34825|34705|34816.3|34696.3|34825.7|34705.7|34816.3|34696.3|7
1649972410000|2022-04-14 21:40:10|34814.8|34694.8|34814.7|34694.7|34822.4|34702.4|34814.7|34694.7|5
1649972420000|2022-04-14 21:40:20|34814.1|34694.1|34825.1|34705.1|34837.8|34717.8|34814|34694|5
1649972430000|2022-04-14 21:40:30|34824.8|34704.8|34828.4|34708.4|34832.8|34712.8|34822.8|34702.8|8
1649972440000|2022-04-14 21:40:40|34830.7|34710.7|34829.7|34709.7|34830.7|34710.7|34824.9|34704.9|6
1649972450000|2022-04-14 21:40:50|34866|34746|34838.7|34718.7|34866|34746|34838.7|34718.7|4
1649972460000|2022-04-14 21:41:00|34842.8|34722.8|34829.9|34709.9|34842.8|34722.8|34816.5|34696.5|6
1649972470000|2022-04-14 21:41:10|34823.1|34703.1|34824.4|34704.4|34825.1|34705.1|34821.8|34701.8|6
1649972480000|2022-04-14 21:41:20|34820|34700|34826.7|34706.7|34826.7|34706.7|34805.8|34685.8|9
1649972490000|2022-04-14 21:41:30|34818.6|34698.6|34818.6|34698.6|34818.6|34698.6|34818.6|34698.6|1
1649972500000|2022-04-14 21:41:40|34827.7|34707.7|34831.4|34711.4|34834.5|34714.5|34824.9|34704.9|4
1649972510000|2022-04-14 21:41:50|34825.3|34705.3|34803.4|34683.4|34825.3|34705.3|34803.4|34683.4|5
1649972520000|2022-04-14 21:42:00|34801.9|34681.9|34827.9|34707.9|34834.4|34714.4|34801.9|34681.9|7
1649972530000|2022-04-14 21:42:10|34830.1|34710.1|34807.4|34687.4|34830.1|34710.1|34805.9|34685.9|7
1649972540000|2022-04-14 21:42:20|34814.3|34694.3|34824.9|34704.9|34830.5|34710.5|34811.3|34691.3|9
1649972550000|2022-04-14 21:42:30|34821.5|34701.5|34822.5|34702.5|34824.9|34704.9|34820.1|34700.1|5
1649972560000|2022-04-14 21:42:40|34821.5|34701.5|34821.6|34701.6|34821.6|34701.6|34821.5|34701.5|2
1649972570000|2022-04-14 21:42:50|34824.9|34704.9|34807.3|34687.3|34824.9|34704.9|34803.1|34683.1|11
1649972580000|2022-04-14 21:43:00|34802.9|34682.9|34807.1|34687.1|34809.1|34689.1|34801.3|34681.3|12
1649972590000|2022-04-14 21:43:10|34805|34685|34813.6|34693.6|34820.7|34700.7|34805|34685|14
1649972600000|2022-04-14 21:43:20|34816.6|34696.6|34816.9|34696.9|34817.6|34697.6|34810.6|34690.6|12
1649972610000|2022-04-14 21:43:30|34815.8|34695.8|34813.3|34693.3|34816.8|34696.8|34813.3|34693.3|9
1649972620000|2022-04-14 21:43:40|34814.9|34694.9|34812.3|34692.3|34818.2|34698.2|34812.3|34692.3|4
1649972630000|2022-04-14 21:43:50|34808.3|34688.3|34810|34690|34816.2|34696.2|34808.3|34688.3|4
1649972640000|2022-04-14 21:44:00|34808.4|34688.4|34821.3|34701.3|34828.8|34708.8|34808.4|34688.4|8
1649972650000|2022-04-14 21:44:10|34818.5|34698.5|34817.8|34697.8|34818.5|34698.5|34816.7|34696.7|3
1649972660000|2022-04-14 21:44:20|34817.3|34697.3|34828.6|34708.6|34828.6|34708.6|34779.1|34659.1|5
1649972670000|2022-04-14 21:44:30|34827.3|34707.3|34819.1|34699.1|34827.3|34707.3|34818.4|34698.4|7
1649972680000|2022-04-14 21:44:40|34818.4|34698.4|34820.6|34700.6|34831.7|34711.7|34814.7|34694.7|4
1649972690000|2022-04-14 21:44:50|34817.5|34697.5|34823.3|34703.3|34823.3|34703.3|34817.5|34697.5|4
1649972700000|2022-04-14 21:45:00|34831.5|34711.5|34800.4|34680.4|34831.5|34711.5|34798.8|34678.8|9
1649972710000|2022-04-14 21:45:10|34808.1|34688.1|34806.4|34686.4|34808.1|34688.1|34806.4|34686.4|4
1649972720000|2022-04-14 21:45:20|34806.6|34686.6|34804.2|34684.2|34808.8|34688.8|34804.2|34684.2|8
1649972730000|2022-04-14 21:45:30|34818|34698|34800.1|34680.1|34818|34698|34800.1|34680.1|4
1649972740000|2022-04-14 21:45:40|34814.2|34694.2|34806|34686|34815.7|34695.7|34806|34686|4
1649972750000|2022-04-14 21:45:50|34830.5|34710.5|34806|34686|34830.5|34710.5|34806|34686|7
1649972760000|2022-04-14 21:46:00|34810.9|34690.9|34813.8|34693.8|34813.8|34693.8|34807.7|34687.7|5
1649972770000|2022-04-14 21:46:10|34813.2|34693.2|34808.7|34688.7|34815.1|34695.1|34808.7|34688.7|5
1649972780000|2022-04-14 21:46:20|34830.5|34710.5|34810.5|34690.5|34830.5|34710.5|34810.5|34690.5|6
1649972790000|2022-04-14 21:46:30|34812.6|34692.6|34806.5|34686.5|34812.6|34692.6|34800|34680|7
1649972800000|2022-04-14 21:46:40|34830.5|34710.5|34817.9|34697.9|34830.5|34710.5|34817.9|34697.9|3
1649972810000|2022-04-14 21:46:50|34822|34702|34818.2|34698.2|34822|34702|34818.2|34698.2|5
1649972820000|2022-04-14 21:47:00|34828.4|34708.4|34819.3|34699.3|34828.4|34708.4|34818.3|34698.3|6
1649972830000|2022-04-14 21:47:10|34805.9|34685.9|34811.8|34691.8|34814.1|34694.1|34805.9|34685.9|3
1649972840000|2022-04-14 21:47:20|34814.1|34694.1|34801.8|34681.8|34814.1|34694.1|34801.8|34681.8|7
1649972850000|2022-04-14 21:47:30|34818.2|34698.2|34808.4|34688.4|34825.3|34705.3|34803.7|34683.7|8
1649972860000|2022-04-14 21:47:40|34804.3|34684.3|34809.5|34689.5|34809.5|34689.5|34804.3|34684.3|2
1649972870000|2022-04-14 21:47:50|34805.9|34685.9|34804.1|34684.1|34810.9|34690.9|34804.1|34684.1|6
1649972880000|2022-04-14 21:48:00|34820.9|34700.9|34804.5|34684.5|34822.9|34702.9|34804.5|34684.5|6
1649972890000|2022-04-14 21:48:10|34813.1|34693.1|34808.3|34688.3|34813.1|34693.1|34799.6|34679.6|5
1649972900000|2022-04-14 21:48:20|34810.2|34690.2|34804.4|34684.4|34810.8|34690.8|34801.6|34681.6|10
1649972910000|2022-04-14 21:48:30|34823.1|34703.1|34812.5|34692.5|34823.1|34703.1|34809.9|34689.9|6
1649972920000|2022-04-14 21:48:40|34814.3|34694.3|34813.6|34693.6|34821.5|34701.5|34811.6|34691.6|8
1649972930000|2022-04-14 21:48:50|34788.9|34668.9|34786.3|34666.3|34788.9|34668.9|34785.6|34665.6|3
1649972940000|2022-04-14 21:49:00|34785.6|34665.6|34788|34668|34788|34668|34785.6|34665.6|5
1649972950000|2022-04-14 21:49:10|34782.2|34662.2|34805.4|34685.4|34825.4|34705.4|34774.5|34654.5|6
1649972960000|2022-04-14 21:49:20|34814.9|34694.9|34808.8|34688.8|34814.9|34694.9|34808.8|34688.8|2
1649972970000|2022-04-14 21:49:30|34805.4|34685.4|34815.8|34695.8|34829|34709|34805.4|34685.4|7
1649972980000|2022-04-14 21:49:40|34814.8|34694.8|34791.5|34671.5|34816.1|34696.1|34791.5|34671.5|5
1649972990000|2022-04-14 21:49:50|34793.8|34673.8|34776.1|34656.1|34793.8|34673.8|34775.8|34655.8|5
1649973000000|2022-04-14 21:50:00|34780.4|34660.4|34813|34693|34816.9|34696.9|34780.4|34660.4|6
1649973010000|2022-04-14 21:50:10|34815.5|34695.5|34809.6|34689.6|34831.9|34711.9|34809.6|34689.6|4
1649973020000|2022-04-14 21:50:20|34812|34692|34807|34687|34815.2|34695.2|34807|34687|7
1649973030000|2022-04-14 21:50:30|34797.5|34677.5|34794.3|34674.3|34798.8|34678.8|34794.1|34674.1|7
1649973040000|2022-04-14 21:50:40|34775.5|34655.5|34774.8|34654.8|34783.5|34663.5|34774.8|34654.8|3
1649973050000|2022-04-14 21:50:50|34772.7|34652.7|34789.4|34669.4|34789.4|34669.4|34772.7|34652.7|5
1649973060000|2022-04-14 21:51:00|34790.4|34670.4|34795.5|34675.5|34815.8|34695.8|34783.6|34663.6|7
1649973070000|2022-04-14 21:51:10|34797.3|34677.3|34797|34677|34797.3|34677.3|34795.3|34675.3|7
1649973080000|2022-04-14 21:51:20|34797.1|34677.1|34793.8|34673.8|34804.3|34684.3|34787.7|34667.7|8
1649973090000|2022-04-14 21:51:30|34804.2|34684.2|34794.7|34674.7|34804.4|34684.4|34785.1|34665.1|4
1649973100000|2022-04-14 21:51:40|34794.8|34674.8|34807.6|34687.6|34812.8|34692.8|34789.2|34669.2|8
1649973110000|2022-04-14 21:51:50|34806.7|34686.7|34783.5|34663.5|34806.8|34686.8|34783.5|34663.5|4
1649973120000|2022-04-14 21:52:00|34787.5|34667.5|34804.4|34684.4|34804.6|34684.6|34785.6|34665.6|4
1649973130000|2022-04-14 21:52:10|34804.6|34684.6|34799.8|34679.8|34804.6|34684.6|34799.2|34679.2|6
1649973140000|2022-04-14 21:52:20|34800.5|34680.5|34831|34711|34831|34711|34800.5|34680.5|6
1649973150000|2022-04-14 21:52:30|34823.5|34703.5|34814.1|34694.1|34825.4|34705.4|34814.1|34694.1|6
1649973160000|2022-04-14 21:52:40|34803.2|34683.2|34825.6|34705.6|34833|34713|34803.2|34683.2|9
1649973170000|2022-04-14 21:52:50|34823.5|34703.5|34812.3|34692.3|34823.7|34703.7|34810.5|34690.5|10
1649973180000|2022-04-14 21:53:00|34813.3|34693.3|34819.1|34699.1|34823.4|34703.4|34811.1|34691.1|7
1649973190000|2022-04-14 21:53:10|34820.5|34700.5|34822.1|34702.1|34829.6|34709.6|34820.4|34700.4|5
1649973200000|2022-04-14 21:53:20|34819|34699|34817.1|34697.1|34820|34700|34817.1|34697.1|6
1649973210000|2022-04-14 21:53:30|34816.7|34696.7|34801.8|34681.8|34817.5|34697.5|34799.7|34679.7|5
1649973220000|2022-04-14 21:53:40|34809.1|34689.1|34806.3|34686.3|34811|34691|34806.3|34686.3|4
1649973230000|2022-04-14 21:53:50|34804.7|34684.7|34837.2|34717.2|34848|34728|34804.7|34684.7|5
1649973240000|2022-04-14 21:54:00|34822|34702|34807.4|34687.4|34830.7|34710.7|34801|34681|12
1649973250000|2022-04-14 21:54:10|34804.9|34684.9|34806.2|34686.2|34807.4|34687.4|34801|34681|10
1649973260000|2022-04-14 21:54:20|34805.2|34685.2|34816.4|34696.4|34822.8|34702.8|34805.1|34685.1|8
1649973270000|2022-04-14 21:54:30|34800.9|34680.9|34800.8|34680.8|34807.3|34687.3|34795.1|34675.1|7
1649973280000|2022-04-14 21:54:40|34798.3|34678.3|34800.7|34680.7|34807.3|34687.3|34798.2|34678.2|7
1649973290000|2022-04-14 21:54:50|34794.7|34674.7|34794.7|34674.7|34794.9|34674.9|34794.7|34674.7|7
1649973300000|2022-04-14 21:55:00|34794.8|34674.8|34794.7|34674.7|34794.9|34674.9|34794.7|34674.7|4
1649973310000|2022-04-14 21:55:10|34794.8|34674.8|34804.8|34684.8|34830|34710|34794.7|34674.7|9
1649973320000|2022-04-14 21:55:20|34801.1|34681.1|34803.2|34683.2|34809.9|34689.9|34801|34681|5
1649973330000|2022-04-14 21:55:30|34803.1|34683.1|34817.1|34697.1|34825.9|34705.9|34803.1|34683.1|7
1649973340000|2022-04-14 21:55:40|34814|34694|34794.6|34674.6|34814|34694|34794.6|34674.6|3
1649973350000|2022-04-14 21:55:50|34794.8|34674.8|34794.6|34674.6|34794.8|34674.8|34794.6|34674.6|4
1649973360000|2022-04-14 21:56:00|34794.8|34674.8|34804.8|34684.8|34809.9|34689.9|34794.7|34674.7|4
1649973370000|2022-04-14 21:56:10|34771.9|34651.9|34819|34699|34819|34699|34771.9|34651.9|7
1649973380000|2022-04-14 21:56:20|34813|34693|34815.6|34695.6|34819.7|34699.7|34813|34693|6
1649973390000|2022-04-14 21:56:30|34812|34692|34824.9|34704.9|34824.9|34704.9|34812|34692|4
1649973400000|2022-04-14 21:56:40|34818.9|34698.9|34799.9|34679.9|34818.9|34698.9|34799.9|34679.9|7
1649973410000|2022-04-14 21:56:50|34808.5|34688.5|34824.6|34704.6|34824.6|34704.6|34802.8|34682.8|4
1649973420000|2022-04-14 21:57:00|34819.3|34699.3|34812.3|34692.3|34819.3|34699.3|34812.1|34692.1|5
1649973430000|2022-04-14 21:57:10|34814.3|34694.3|34788.9|34668.9|34814.3|34694.3|34788.9|34668.9|5
1649973440000|2022-04-14 21:57:20|34808.5|34688.5|34814.9|34694.9|34817.8|34697.8|34803.2|34683.2|6
1649973450000|2022-04-14 21:57:30|34814.1|34694.1|34806.6|34686.6|34814.1|34694.1|34803.3|34683.3|6
1649973460000|2022-04-14 21:57:40|34802.7|34682.7|34820.2|34700.2|34820.2|34700.2|34802.7|34682.7|4
1649973470000|2022-04-14 21:57:50|34815.2|34695.2|34830.1|34710.1|34838.6|34718.6|34814.3|34694.3|11
1649973480000|2022-04-14 21:58:00|34830.6|34710.6|34806.4|34686.4|34830.6|34710.6|34801.6|34681.6|14
1649973490000|2022-04-14 21:58:10|34806.5|34686.5|34822.3|34702.3|34822.3|34702.3|34805.5|34685.5|12
1649973500000|2022-04-14 21:58:20|34823|34703|34803.9|34683.9|34823|34703|34802.4|34682.4|12
1649973510000|2022-04-14 21:58:30|34804.3|34684.3|34807|34687|34807.5|34687.5|34802.4|34682.4|14
1649973520000|2022-04-14 21:58:40|34806|34686|34814.4|34694.4|34824.8|34704.8|34802.2|34682.2|12
1649973530000|2022-04-14 21:58:50|34806.4|34686.4|34806.3|34686.3|34829.4|34709.4|34804.7|34684.7|23
1649973540000|2022-04-14 21:59:00|34807|34687|34805.8|34685.8|34815.2|34695.2|34805.5|34685.5|13
1649973550000|2022-04-14 21:59:10|34806.3|34686.3|34812.6|34692.6|34824.8|34704.8|34805.4|34685.4|19
1649973560000|2022-04-14 21:59:20|34812.8|34692.8|34806.4|34686.4|34815.4|34695.4|34806.1|34686.1|10
1649973570000|2022-04-14 21:59:30|34806.2|34686.2|34807.1|34687.1|34807.2|34687.2|34804.6|34684.6|12
1649973580000|2022-04-14 21:59:40|34808.7|34688.7|34824.3|34704.3|34849.3|34729.3|34808.7|34688.7|7
1649973590000|2022-04-14 21:59:50|34829.2|34709.2|34808.6|34688.6|34829.2|34709.2|34805.8|34685.8|13
1649973600000|2022-04-14 22:00:00|34806.8|34686.8|34826.3|34706.3|34844|34724|34806.8|34686.8|28
1649973610000|2022-04-14 22:00:10|34828.2|34708.2|34821.7|34701.7|34833.8|34713.8|34821.7|34701.7|19
1649973620000|2022-04-14 22:00:20|34821.1|34701.1|34835.4|34715.4|34841.3|34721.3|34819.1|34699.1|16
1649973630000|2022-04-14 22:00:30|34832.4|34712.4|34832|34712|34834.9|34714.9|34827.9|34707.9|13
1649973640000|2022-04-14 22:00:40|34828.9|34708.9|34815.2|34695.2|34836|34716|34815.2|34695.2|15
1649973650000|2022-04-14 22:00:50|34823.1|34703.1|34817.9|34697.9|34823.1|34703.1|34814.6|34694.6|11
1649973660000|2022-04-14 22:01:00|34832.6|34712.6|34823.8|34703.8|34833.1|34713.1|34822.6|34702.6|10
1649973670000|2022-04-14 22:01:10|34822.5|34702.5|34831.7|34711.7|34834.5|34714.5|34817.4|34697.4|13
1649973680000|2022-04-14 22:01:20|34826.1|34706.1|34828.2|34708.2|34828.2|34708.2|34825.1|34705.1|6
1649973690000|2022-04-14 22:01:30|34826.8|34706.8|34823.9|34703.9|34828.1|34708.1|34823.9|34703.9|9
1649973700000|2022-04-14 22:01:40|34823.7|34703.7|34830.7|34710.7|34836.3|34716.3|34819.3|34699.3|8
1649973710000|2022-04-14 22:01:50|34828.8|34708.8|34828.2|34708.2|34831.4|34711.4|34826.2|34706.2|10
1649973720000|2022-04-14 22:02:00|34826.9|34706.9|34818.8|34698.8|34832.7|34712.7|34818.2|34698.2|11
1649973730000|2022-04-14 22:02:10|34817.2|34697.2|34821.8|34701.8|34824.4|34704.4|34815.4|34695.4|15
1649973740000|2022-04-14 22:02:20|34819.2|34699.2|34818.8|34698.8|34839.5|34719.5|34810.1|34690.1|15
1649973750000|2022-04-14 22:02:30|34815.8|34695.8|34816.7|34696.7|34820.8|34700.8|34815.7|34695.7|9
1649973760000|2022-04-14 22:02:40|34816.8|34696.8|34829.2|34709.2|34840.7|34720.7|34816.8|34696.8|15
1649973770000|2022-04-14 22:02:50|34829|34709|34817.5|34697.5|34829|34709|34817.5|34697.5|14
1649973780000|2022-04-14 22:03:00|34818.5|34698.5|34824.8|34704.8|34837.7|34717.7|34818.5|34698.5|8
1649973790000|2022-04-14 22:03:10|34824.7|34704.7|34823.9|34703.9|34825.1|34705.1|34821.2|34701.2|9
1649973800000|2022-04-14 22:03:20|34813.8|34693.8|34829.6|34709.6|34840.4|34720.4|34813.8|34693.8|12
1649973810000|2022-04-14 22:03:30|34829.7|34709.7|34814|34694|34829.7|34709.7|34813.2|34693.2|8
1649973820000|2022-04-14 22:03:40|34813.6|34693.6|34813.5|34693.5|34813.6|34693.6|34813.2|34693.2|8
1649973830000|2022-04-14 22:03:50|34813.1|34693.1|34820.6|34700.6|34840.4|34720.4|34813.1|34693.1|13
1649973840000|2022-04-14 22:04:00|34819.2|34699.2|34825.9|34705.9|34828.5|34708.5|34819.1|34699.1|9
1649973850000|2022-04-14 22:04:10|34823.3|34703.3|34821.4|34701.4|34825.9|34705.9|34816.6|34696.6|9
1649973860000|2022-04-14 22:04:20|34823.2|34703.2|34822.1|34702.1|34840.5|34720.5|34821.3|34701.3|7
1649973870000|2022-04-14 22:04:30|34827.4|34707.4|34817.2|34697.2|34827.4|34707.4|34817.2|34697.2|4
1649973880000|2022-04-14 22:04:40|34826.3|34706.3|34820.2|34700.2|34826.3|34706.3|34820.2|34700.2|5
1649973890000|2022-04-14 22:04:50|34821.5|34701.5|34824.9|34704.9|34843.7|34723.7|34821.5|34701.5|10
1649973900000|2022-04-14 22:05:00|34818.9|34698.9|34819.7|34699.7|34841.5|34721.5|34818.9|34698.9|10
1649973910000|2022-04-14 22:05:10|34819.6|34699.6|34815|34695|34829.4|34709.4|34815|34695|16
1649973920000|2022-04-14 22:05:20|34814.9|34694.9|34824.9|34704.9|34826.2|34706.2|34813.5|34693.5|14
1649973930000|2022-04-14 22:05:30|34824.2|34704.2|34828.1|34708.1|34829.7|34709.7|34821.8|34701.8|22
1649973940000|2022-04-14 22:05:40|34827|34707|34827.5|34707.5|34838.7|34718.7|34821.4|34701.4|16
1649973950000|2022-04-14 22:05:50|34825.3|34705.3|34841.1|34721.1|34849.6|34729.6|34825.3|34705.3|12
1649973960000|2022-04-14 22:06:00|34837.7|34717.7|34829.5|34709.5|34839|34719|34826.6|34706.6|13
1649973970000|2022-04-14 22:06:10|34827|34707|34835.1|34715.1|34838.8|34718.8|34820.8|34700.8|12
1649973980000|2022-04-14 22:06:20|34836.2|34716.2|34831.9|34711.9|34840|34720|34829.1|34709.1|16
1649973990000|2022-04-14 22:06:30|34829.3|34709.3|34831.8|34711.8|34831.8|34711.8|34828.3|34708.3|4
1649974000000|2022-04-14 22:06:40|34841.9|34721.9|34838.6|34718.6|34841.9|34721.9|34836.2|34716.2|7
1649974010000|2022-04-14 22:06:50|34863.6|34743.6|34853.9|34733.9|34863.6|34743.6|34846.2|34726.2|9
1649974020000|2022-04-14 22:07:00|34846.2|34726.2|34826.7|34706.7|34846.2|34726.2|34815.6|34695.6|7
1649974030000|2022-04-14 22:07:10|34825.6|34705.6|34838.6|34718.6|34850.3|34730.3|34819.8|34699.8|12
1649974040000|2022-04-14 22:07:20|34842.6|34722.6|34840.3|34720.3|34842.6|34722.6|34833.5|34713.5|9
1649974050000|2022-04-14 22:07:30|34839.8|34719.8|34827.9|34707.9|34842.9|34722.9|34824.9|34704.9|9
1649974060000|2022-04-14 22:07:40|34828.1|34708.1|34855.8|34735.8|34864.1|34744.1|34823.7|34703.7|10
1649974070000|2022-04-14 22:07:50|34851.8|34731.8|34819.9|34699.9|34851.8|34731.8|34818.9|34698.9|10
1649974080000|2022-04-14 22:08:00|34818.1|34698.1|34847|34707|34865.8|34745.8|34818|34698|15
1649974090000|2022-04-14 22:08:10|34849.4|34709.4|34835.1|34695.1|34849.4|34709.4|34835.1|34695.1|9
1649974100000|2022-04-14 22:08:20|34833.5|34693.5|34855.3|34715.3|34860|34720|34830.3|34690.3|13
1649974110000|2022-04-14 22:08:30|34853.8|34713.8|34826.1|34686.1|34866.9|34726.9|34826.1|34686.1|11
1649974120000|2022-04-14 22:08:40|34826.3|34686.3|34830.4|34690.4|34843.2|34703.2|34826.3|34686.3|15
1649974130000|2022-04-14 22:08:50|34835.1|34695.1|34853.8|34713.8|34863.1|34723.1|34831.5|34691.5|9
1649974140000|2022-04-14 22:09:00|34853.7|34713.7|34844.1|34704.1|34853.7|34713.7|34841.5|34701.5|11
1649974150000|2022-04-14 22:09:10|34842.9|34702.9|34841.4|34701.4|34846|34706|34841.4|34701.4|9
1649974160000|2022-04-14 22:09:20|34849.5|34709.5|34849.6|34709.6|34849.6|34709.6|34847.3|34707.3|4
1649974170000|2022-04-14 22:09:30|34849.5|34709.5|34827.5|34687.5|34849.5|34709.5|34827.5|34687.5|6
1649974180000|2022-04-14 22:09:40|34826.4|34686.4|34838.8|34698.8|34854.1|34714.1|34826.4|34686.4|5
1649974190000|2022-04-14 22:09:50|34827.9|34687.9|34835.2|34695.2|34840.7|34700.7|34815.1|34675.1|16
1649974200000|2022-04-14 22:10:00|34834.5|34694.5|34838|34698|34852.4|34712.4|34834.3|34694.3|14
1649974210000|2022-04-14 22:10:10|34844.6|34704.6|34836.8|34696.8|34844.6|34704.6|34836.8|34696.8|8
1649974220000|2022-04-14 22:10:20|34839.8|34699.8|34844.6|34704.6|34844.6|34704.6|34827.7|34687.7|8
1649974230000|2022-04-14 22:10:30|34846.4|34706.4|34843.3|34703.3|34849.1|34709.1|34839.7|34699.7|10
1649974240000|2022-04-14 22:10:40|34843.4|34703.4|34836.1|34696.1|34849.1|34709.1|34835.9|34695.9|10
1649974250000|2022-04-14 22:10:50|34841|34701|34853.8|34713.8|34853.8|34713.8|34832.6|34692.6|7
1649974260000|2022-04-14 22:11:00|34850.8|34710.8|34844.5|34704.5|34850.8|34710.8|34844.4|34704.4|9
1649974270000|2022-04-14 22:11:10|34844.4|34704.4|34854|34714|34854|34714|34831.8|34691.8|10
1649974280000|2022-04-14 22:11:20|34855|34715|34823.5|34683.5|34855|34715|34823.5|34683.5|6
1649974290000|2022-04-14 22:11:30|34824|34684|34834.7|34694.7|34843.7|34703.7|34823.8|34683.8|8
1649974300000|2022-04-14 22:11:40|34831.8|34691.8|34851.2|34711.2|34851.2|34711.2|34828.7|34688.7|8
1649974310000|2022-04-14 22:11:50|34839.3|34699.3|34834.6|34694.6|34839.8|34699.8|34832.7|34692.7|13
1649974320000|2022-04-14 22:12:00|34837.6|34697.6|34841.7|34701.7|34843.3|34703.3|34837.6|34697.6|8
1649974330000|2022-04-14 22:12:10|34840.3|34700.3|34853.9|34713.9|34853.9|34713.9|34833.9|34693.9|5
1649974340000|2022-04-14 22:12:20|34851|34711|34838.2|34698.2|34851|34711|34837.7|34697.7|8
1649974350000|2022-04-14 22:12:30|34833.1|34693.1|34831|34691|34833.1|34693.1|34828.6|34688.6|8
1649974360000|2022-04-14 22:12:40|34835.8|34695.8|34849.4|34709.4|34849.4|34709.4|34831.4|34691.4|7
1649974370000|2022-04-14 22:12:50|34846.3|34706.3|34844.9|34704.9|34848.5|34708.5|34844.8|34704.8|7
1649974380000|2022-04-14 22:13:00|34843.8|34703.8|34857.6|34717.6|34857.6|34717.6|34841|34701|5
1649974390000|2022-04-14 22:13:10|34854.3|34714.3|34823.5|34683.5|34854.3|34714.3|34823.4|34683.4|8
1649974400000|2022-04-14 22:13:20|34831.5|34691.5|34830.6|34690.6|34835.2|34695.2|34829.7|34689.7|14
1649974410000|2022-04-14 22:13:30|34832|34692|34851.9|34711.9|34851.9|34711.9|34830.8|34690.8|13
1649974420000|2022-04-14 22:13:40|34846.1|34706.1|34836.8|34696.8|34847.5|34707.5|34836.3|34696.3|12
1649974430000|2022-04-14 22:13:50|34837.2|34697.2|34838.9|34698.9|34841.6|34701.6|34837.1|34697.1|8
1649974440000|2022-04-14 22:14:00|34846.6|34706.6|34844.8|34704.8|34847.9|34707.9|34843.8|34703.8|9
1649974450000|2022-04-14 22:14:10|34843.9|34703.9|34853.4|34713.4|34853.4|34713.4|34829.4|34689.4|10
1649974460000|2022-04-14 22:14:20|34850.2|34710.2|34843.4|34703.4|34850.2|34710.2|34839.8|34699.8|11
1649974470000|2022-04-14 22:14:30|34842.8|34702.8|34850.1|34710.1|34850.1|34710.1|34842.3|34702.3|9
1649974480000|2022-04-14 22:14:40|34850|34710|34843|34703|34850.8|34710.8|34843|34703|8
1649974490000|2022-04-14 22:14:50|34846.6|34706.6|34831.9|34691.9|34846.6|34706.6|34830.5|34690.5|4
1649974500000|2022-04-14 22:15:00|34854.5|34714.5|34834|34694|34854.5|34714.5|34829.3|34689.3|18
1649974510000|2022-04-14 22:15:10|34832.4|34692.4|34837.2|34697.2|34837.2|34697.2|34830.5|34690.5|10
1649974520000|2022-04-14 22:15:20|34837|34697|34833.2|34693.2|34838.1|34698.1|34833.2|34693.2|7
1649974530000|2022-04-14 22:15:30|34850.1|34710.1|34845|34705|34850.1|34710.1|34843.9|34703.9|7
1649974540000|2022-04-14 22:15:40|34844.9|34704.9|34844.9|34704.9|34846.4|34706.4|34842.8|34702.8|7
1649974550000|2022-04-14 22:15:50|34845|34705|34857.7|34717.7|34857.7|34717.7|34837.8|34697.8|7
1649974560000|2022-04-14 22:16:00|34851.1|34711.1|34839.4|34699.4|34852.7|34712.7|34833|34693|13
1649974570000|2022-04-14 22:16:10|34835.5|34695.5|34839.4|34699.4|34843.5|34703.5|34835.5|34695.5|14
1649974580000|2022-04-14 22:16:20|34837|34697|34850|34710|34850|34710|34837|34697|11
1649974590000|2022-04-14 22:16:30|34850.9|34710.9|34844.8|34704.8|34850.9|34710.9|34844.8|34704.8|10
1649974600000|2022-04-14 22:16:40|34843.9|34703.9|34836.7|34696.7|34843.9|34703.9|34834|34694|6
1649974610000|2022-04-14 22:16:50|34833.8|34693.8|34846.6|34706.6|34846.6|34706.6|34832|34692|5
1649974620000|2022-04-14 22:17:00|34840.7|34700.7|34835.1|34695.1|34843.7|34703.7|34830|34690|11
1649974630000|2022-04-14 22:17:10|34832.4|34692.4|34850|34710|34850|34710|34832.4|34692.4|7
1649974640000|2022-04-14 22:17:20|34850.5|34710.5|34837.9|34697.9|34850.5|34710.5|34836|34696|12
1649974650000|2022-04-14 22:17:30|34841.5|34701.5|34846.1|34706.1|34846.1|34706.1|34838.9|34698.9|8
1649974660000|2022-04-14 22:17:40|34843.2|34703.2|34847.1|34707.1|34850.2|34710.2|34843.2|34703.2|5
1649974670000|2022-04-14 22:17:50|34845.6|34705.6|34853.8|34713.8|34853.8|34713.8|34833.5|34693.5|6
1649974680000|2022-04-14 22:18:00|34847|34707|34842.7|34702.7|34854.3|34714.3|34842.7|34702.7|6
1649974690000|2022-04-14 22:18:10|34833.9|34693.9|34856.1|34716.1|34856.1|34716.1|34833.9|34693.9|5
1649974700000|2022-04-14 22:18:20|34853|34713|34847.9|34707.9|34853|34713|34844|34704|5
1649974710000|2022-04-14 22:18:30|34846.3|34706.3|34854.9|34714.9|34854.9|34714.9|34845.3|34705.3|5
1649974720000|2022-04-14 22:18:40|34852.2|34712.2|34826|34686|34852.2|34712.2|34826|34686|6
1649974730000|2022-04-14 22:18:50|34839.6|34699.6|34854.7|34714.7|34854.7|34714.7|34834.5|34694.5|7
1649974740000|2022-04-14 22:19:00|34844.1|34704.1|34842.8|34702.8|34848.1|34708.1|34842.8|34702.8|6
1649974750000|2022-04-14 22:19:10|34849.3|34709.3|34845|34705|34849.3|34709.3|34845|34705|4
1649974760000|2022-04-14 22:19:20|34844|34704|34854|34714|34854|34714|34826|34686|3
1649974770000|2022-04-14 22:19:30|34847.3|34707.3|34846.1|34706.1|34847.3|34707.3|34826|34686|7
1649974780000|2022-04-14 22:19:40|34833.1|34693.1|34833.8|34693.8|34838.6|34698.6|34830.8|34690.8|8
1649974790000|2022-04-14 22:19:50|34831.6|34691.6|34851.7|34711.7|34851.7|34711.7|34831.6|34691.6|9
1649974800000|2022-04-14 22:20:00|34851.1|34711.1|34828.8|34688.8|34851.1|34711.1|34828.8|34688.8|6
1649974810000|2022-04-14 22:20:10|34830.2|34690.2|34848.8|34708.8|34848.8|34708.8|34829.4|34689.4|11
1649974820000|2022-04-14 22:20:20|34847.5|34707.5|34844.5|34704.5|34847.9|34707.9|34842.7|34702.7|10
1649974830000|2022-04-14 22:20:30|34841.1|34701.1|34853.3|34713.3|34853.3|34713.3|34838.8|34698.8|11
1649974840000|2022-04-14 22:20:40|34854|34714|34836.2|34696.2|34854.9|34714.9|34836.2|34696.2|12
1649974850000|2022-04-14 22:20:50|34836.3|34696.3|34855.5|34715.5|34855.5|34715.5|34836.3|34696.3|14
1649974860000|2022-04-14 22:21:00|34848.4|34708.4|34850|34710|34853|34713|34842.7|34702.7|10
1649974870000|2022-04-14 22:21:10|34848.2|34708.2|34854.4|34714.4|34854.4|34714.4|34845.9|34705.9|10
1649974880000|2022-04-14 22:21:20|34854.6|34714.6|34840.6|34700.6|34854.6|34714.6|34837.7|34697.7|9
1649974890000|2022-04-14 22:21:30|34837.8|34697.8|34846.3|34706.3|34852.2|34712.2|34837.8|34697.8|7
1649974900000|2022-04-14 22:21:40|34858.5|34718.5|34844.1|34704.1|34862.8|34722.8|34840.8|34700.8|7
1649974910000|2022-04-14 22:21:50|34841.8|34701.8|34857|34717|34857|34717|34838.1|34698.1|11
1649974920000|2022-04-14 22:22:00|34857.3|34717.3|34847.7|34707.7|34857.3|34717.3|34847.7|34707.7|9
1649974930000|2022-04-14 22:22:10|34846.4|34706.4|34846.3|34706.3|34846.4|34706.4|34838|34698|3
1649974940000|2022-04-14 22:22:20|34843|34703|34855.8|34715.8|34855.8|34715.8|34840.8|34700.8|3
1649974950000|2022-04-14 22:22:30|34853.2|34713.2|34846.1|34706.1|34854.3|34714.3|34846.1|34706.1|5
1649974960000|2022-04-14 22:22:40|34837.9|34697.9|34859|34719|34859|34719|34837.9|34697.9|5
1649974970000|2022-04-14 22:22:50|34848.8|34708.8|34853.3|34713.3|34853.5|34713.5|34847.6|34707.6|14
1649974980000|2022-04-14 22:23:00|34854.9|34714.9|34849.8|34709.8|34854.9|34714.9|34840.6|34700.6|9
1649974990000|2022-04-14 22:23:10|34846.1|34706.1|34837.7|34697.7|34853.1|34713.1|34837.7|34697.7|6
1649975000000|2022-04-14 22:23:20|34836|34696|34856.3|34716.3|34856.3|34716.3|34834.8|34694.8|8
1649975010000|2022-04-14 22:23:30|34853.8|34713.8|34844.6|34704.6|34853.8|34713.8|34844.6|34704.6|9
1649975020000|2022-04-14 22:23:40|34844.2|34704.2|34854.7|34714.7|34854.7|34714.7|34844.2|34704.2|7
1649975030000|2022-04-14 22:23:50|34853.8|34713.8|34848.3|34708.3|34854|34714|34848.3|34708.3|9
1649975040000|2022-04-14 22:24:00|34847.2|34707.2|34858|34718|34858|34718|34845.5|34705.5|6
1649975050000|2022-04-14 22:24:10|34854.4|34714.4|34846|34706|34855.2|34715.2|34846|34706|4
1649975060000|2022-04-14 22:24:20|34853|34713|34858.4|34718.4|34858.4|34718.4|34829.1|34689.1|3
1649975070000|2022-04-14 22:24:30|34848.6|34708.6|34829.1|34689.1|34848.6|34708.6|34829.1|34689.1|5
1649975090000|2022-04-14 22:24:50|34845.6|34705.6|34856.2|34716.2|34856.2|34716.2|34842.2|34702.2|4
1649975100000|2022-04-14 22:25:00|34855.2|34715.2|34840|34700|34855.2|34715.2|34837.3|34697.3|5
1649975110000|2022-04-14 22:25:10|34845.5|34705.5|34858.9|34718.9|34858.9|34718.9|34831.7|34691.7|6
1649975120000|2022-04-14 22:25:20|34858.5|34718.5|34843.5|34703.5|34858.5|34718.5|34843.5|34703.5|6
1649975130000|2022-04-14 22:25:30|34844.5|34704.5|34854.5|34714.5|34854.5|34714.5|34844.5|34704.5|5
1649975140000|2022-04-14 22:25:40|34852.4|34712.4|34845.9|34705.9|34853.6|34713.6|34841.4|34701.4|11
1649975150000|2022-04-14 22:25:50|34844.1|34704.1|34845.9|34705.9|34845.9|34705.9|34841.9|34701.9|3
1649975160000|2022-04-14 22:26:00|34835.7|34695.7|34851.2|34711.2|34851.2|34711.2|34835.1|34695.1|6
1649975170000|2022-04-14 22:26:10|34857.4|34717.4|34837.8|34697.8|34857.4|34717.4|34832|34692|9
1649975180000|2022-04-14 22:26:20|34833.9|34693.9|34854.1|34714.1|34854.1|34714.1|34833.9|34693.9|6
1649975190000|2022-04-14 22:26:30|34846|34706|34841.7|34701.7|34848.6|34708.6|34841.7|34701.7|6
1649975200000|2022-04-14 22:26:40|34843.5|34703.5|34837.6|34697.6|34847.8|34707.8|34837.6|34697.6|16
1649975210000|2022-04-14 22:26:50|34838|34698|34851.9|34711.9|34851.9|34711.9|34830.6|34690.6|6
1649975220000|2022-04-14 22:27:00|34839.8|34699.8|34836|34696|34847|34707|34830.6|34690.6|15
1649975230000|2022-04-14 22:27:10|34836.3|34696.3|34849.8|34709.8|34849.8|34709.8|34834.7|34694.7|14
1649975240000|2022-04-14 22:27:20|34844.9|34704.9|34842.5|34702.5|34847.5|34707.5|34841.5|34701.5|5
1649975250000|2022-04-14 22:27:30|34841.5|34701.5|34852.9|34712.9|34852.9|34712.9|34838.9|34698.9|6
1649975260000|2022-04-14 22:27:40|34846.5|34706.5|34838.8|34698.8|34846.5|34706.5|34838.8|34698.8|10
1649975270000|2022-04-14 22:27:50|34841.3|34701.3|34855.4|34715.4|34855.4|34715.4|34835.1|34695.1|10
1649975280000|2022-04-14 22:28:00|34852.8|34712.8|34839.7|34699.7|34854.5|34714.5|34836.7|34696.7|11
1649975290000|2022-04-14 22:28:10|34835.2|34695.2|34855.1|34715.1|34855.1|34715.1|34835.1|34695.1|8
1649975300000|2022-04-14 22:28:20|34848.5|34708.5|34844.2|34704.2|34848.5|34708.5|34844.2|34704.2|4
1649975310000|2022-04-14 22:28:30|34844.3|34704.3|34845.1|34705.1|34848|34708|34844.3|34704.3|5
1649975320000|2022-04-14 22:28:40|34845.2|34705.2|34852.6|34712.6|34852.6|34712.6|34836|34696|16
1649975330000|2022-04-14 22:28:50|34841.3|34701.3|34839.2|34699.2|34846.8|34706.8|34838.1|34698.1|12
1649975340000|2022-04-14 22:29:00|34839.1|34699.1|34842.6|34702.6|34842.6|34702.6|34835.2|34695.2|6
1649975350000|2022-04-14 22:29:10|34839.1|34699.1|34849.5|34709.5|34849.5|34709.5|34838|34698|8
1649975360000|2022-04-14 22:29:20|34848.2|34708.2|34849.9|34709.9|34854.8|34714.8|34848.2|34708.2|4
1649975370000|2022-04-14 22:29:30|34848.1|34708.1|34843|34703|34849.9|34709.9|34837.8|34697.8|12
1649975380000|2022-04-14 22:29:40|34856.3|34716.3|34845.9|34705.9|34857.1|34717.1|34845.9|34705.9|4
1649975390000|2022-04-14 22:29:50|34850.2|34710.2|34863.3|34723.3|34863.3|34723.3|34840.9|34700.9|10
1649975400000|2022-04-14 22:30:00|34842.1|34702.1|34837.8|34697.8|34847.4|34707.4|34837|34697|18
1649975410000|2022-04-14 22:30:10|34840.2|34700.2|34837.3|34697.3|34841.4|34701.4|34837.3|34697.3|15
1649975420000|2022-04-14 22:30:20|34837.6|34697.6|34838.6|34698.6|34841.3|34701.3|34836.4|34696.4|13
1649975430000|2022-04-14 22:30:30|34846.8|34706.8|34837|34697|34850.4|34710.4|34837|34697|21
1649975440000|2022-04-14 22:30:40|34839.2|34699.2|34840.1|34700.1|34842.1|34702.1|34835.5|34695.5|9
1649975450000|2022-04-14 22:30:50|34843.1|34703.1|34849|34709|34849|34709|34835.5|34695.5|23
1649975460000|2022-04-14 22:31:00|34849.7|34709.7|34835.7|34695.7|34849.7|34709.7|34835.7|34695.7|23
1649975470000|2022-04-14 22:31:10|34833.3|34693.3|34846.3|34706.3|34846.3|34706.3|34833.3|34693.3|11
1649975480000|2022-04-14 22:31:20|34841.8|34701.8|34834.9|34694.9|34843.3|34703.3|34833|34693|10
1649975490000|2022-04-14 22:31:30|34838.6|34698.6|34847.9|34707.9|34847.9|34707.9|34832|34692|11
1649975500000|2022-04-14 22:31:40|34843.8|34703.8|34831.6|34691.6|34843.8|34703.8|34826.8|34686.8|20
1649975510000|2022-04-14 22:31:50|34830.9|34690.9|34830.5|34690.5|34833.4|34693.4|34828.4|34688.4|24
1649975520000|2022-04-14 22:32:00|34831|34691|34828.9|34688.9|34832.9|34692.9|34828.4|34688.4|18
1649975530000|2022-04-14 22:32:10|34837.6|34697.6|34831.4|34691.4|34837.6|34697.6|34831.3|34691.3|22
1649975540000|2022-04-14 22:32:20|34831.2|34691.2|34833.3|34693.3|34833.4|34693.4|34829.8|34689.8|16
1649975550000|2022-04-14 22:32:30|34838.5|34698.5|34829.6|34689.6|34838.5|34698.5|34822.9|34682.9|25
1649975560000|2022-04-14 22:32:40|34828.3|34688.3|34826.3|34686.3|34830.6|34690.6|34826.3|34686.3|15
1649975570000|2022-04-14 22:32:50|34825.9|34685.9|34830.4|34690.4|34830.5|34690.5|34825.3|34685.3|10
1649975580000|2022-04-14 22:33:00|34838.7|34698.7|34837.9|34697.9|34839.2|34699.2|34835.3|34695.3|20
1649975590000|2022-04-14 22:33:10|34839.4|34699.4|34830.4|34690.4|34839.4|34699.4|34830.4|34690.4|8
1649975600000|2022-04-14 22:33:20|34835.8|34695.8|34834.1|34694.1|34836.5|34696.5|34832.1|34692.1|9
1649975610000|2022-04-14 22:33:30|34841.6|34701.6|34834.7|34694.7|34842.9|34702.9|34834.6|34694.6|13
1649975620000|2022-04-14 22:33:40|34835.6|34695.6|34834|34694|34836.6|34696.6|34831.6|34691.6|21
1649975630000|2022-04-14 22:33:50|34833.7|34693.7|34834.5|34694.5|34836.2|34696.2|34833.2|34693.2|11
1649975640000|2022-04-14 22:34:00|34836.7|34696.7|34838.9|34698.9|34844.5|34704.5|34836.7|34696.7|9
1649975650000|2022-04-14 22:34:10|34842.6|34702.6|34831.9|34691.9|34842.6|34702.6|34831.9|34691.9|3
1649975660000|2022-04-14 22:34:20|34840.6|34700.6|34837.5|34697.5|34840.6|34700.6|34835.8|34695.8|5
1649975670000|2022-04-14 22:34:30|34848.3|34708.3|34834|34694|34848.3|34708.3|34829.1|34689.1|26
1649975680000|2022-04-14 22:34:40|34833|34693|34833|34693|34834.1|34694.1|34830|34690|17
1649975690000|2022-04-14 22:34:50|34832.3|34692.3|34832.6|34692.6|34834.1|34694.1|34832.1|34692.1|6
1649975700000|2022-04-14 22:35:00|34845.6|34705.6|34840.7|34700.7|34845.6|34705.6|34839.2|34699.2|9
1649975710000|2022-04-14 22:35:10|34839|34699|34841.9|34701.9|34842|34702|34837.8|34697.8|4
1649975720000|2022-04-14 22:35:20|34835.6|34695.6|34835.6|34695.6|34841.3|34701.3|34835.6|34695.6|3
1649975730000|2022-04-14 22:35:30|34851|34711|34824.1|34684.1|34851|34711|34824.1|34684.1|8
1649975750000|2022-04-14 22:35:50|34849.5|34709.5|34832.6|34692.6|34849.5|34709.5|34832.6|34692.6|4
1649975760000|2022-04-14 22:36:00|34831.8|34691.8|34834|34694|34842.1|34702.1|34824.6|34684.6|14
1649975770000|2022-04-14 22:36:10|34831.5|34691.5|34832.9|34692.9|34845.1|34705.1|34831.5|34691.5|13
1649975780000|2022-04-14 22:36:20|34833.3|34693.3|34835.6|34695.6|34840.9|34700.9|34832.7|34692.7|19
1649975790000|2022-04-14 22:36:30|34831.2|34691.2|34832.6|34692.6|34834.7|34694.7|34830.2|34690.2|13
1649975800000|2022-04-14 22:36:40|34843.3|34703.3|34841.6|34701.6|34843.3|34703.3|34836.2|34696.2|11
1649975810000|2022-04-14 22:36:50|34839.9|34699.9|34830.3|34690.3|34839.9|34699.9|34830.3|34690.3|9
1649975820000|2022-04-14 22:37:00|34842.7|34702.7|34831.7|34691.7|34846|34706|34830.6|34690.6|14
1649975830000|2022-04-14 22:37:10|34831.1|34691.1|34833.5|34693.5|34836.1|34696.1|34826.9|34686.9|13
1649975840000|2022-04-14 22:37:20|34832.9|34692.9|34834.2|34694.2|34848.3|34708.3|34825.5|34685.5|12
1649975850000|2022-04-14 22:37:30|34831.9|34691.9|34829.6|34689.6|34837.1|34697.1|34828.7|34688.7|12
1649975860000|2022-04-14 22:37:40|34840.8|34700.8|34836.1|34696.1|34840.8|34700.8|34835.2|34695.2|9
1649975870000|2022-04-14 22:37:50|34838.1|34698.1|34835.4|34695.4|34838.1|34698.1|34829.4|34689.4|12
1649975880000|2022-04-14 22:38:00|34833.3|34693.3|34830.5|34690.5|34836.1|34696.1|34830.4|34690.4|11
1649975890000|2022-04-14 22:38:10|34843.7|34703.7|34843.3|34703.3|34853.9|34713.9|34836.7|34696.7|6
1649975900000|2022-04-14 22:38:20|34842.9|34702.9|34844.9|34704.9|34844.9|34704.9|34839.2|34699.2|3
1649975910000|2022-04-14 22:38:30|34841.5|34701.5|34827.2|34687.2|34841.5|34701.5|34827.2|34687.2|3
1649975920000|2022-04-14 22:38:40|34852.3|34712.3|34843.7|34703.7|34852.3|34712.3|34826.4|34686.4|9
1649975930000|2022-04-14 22:38:50|34835.8|34695.8|34839.9|34699.9|34851.9|34711.9|34830.2|34690.2|16
1649975940000|2022-04-14 22:39:00|34842|34702|34839.1|34699.1|34842.4|34702.4|34837.7|34697.7|31
1649975950000|2022-04-14 22:39:10|34837.9|34697.9|34839|34699|34842.1|34702.1|34837.9|34697.9|13
1649975960000|2022-04-14 22:39:20|34838.2|34698.2|34852|34712|34852.1|34712.1|34836.4|34696.4|11
1649975970000|2022-04-14 22:39:30|34847.6|34707.6|34843.6|34703.6|34849.9|34709.9|34842.9|34702.9|13
1649975980000|2022-04-14 22:39:40|34843.2|34703.2|34849.5|34709.5|34855.4|34715.4|34837|34697|25
1649975990000|2022-04-14 22:39:50|34844.7|34704.7|34835.5|34695.5|34846|34706|34834.7|34694.7|19
1649976000000|2022-04-14 22:40:00|34839.2|34699.2|34846.7|34706.7|34848.1|34708.1|34836.1|34696.1|19
1649976010000|2022-04-14 22:40:10|34844.6|34704.6|34844.2|34704.2|34845.2|34705.2|34840.4|34700.4|16
1649976020000|2022-04-14 22:40:20|34842.6|34702.6|34840|34700|34844|34704|34838.2|34698.2|14
1649976030000|2022-04-14 22:40:30|34835|34695|34851.1|34711.1|34851.1|34711.1|34833.5|34693.5|12
1649976040000|2022-04-14 22:40:40|34849|34709|34840.9|34700.9|34849|34709|34837.7|34697.7|10
1649976050000|2022-04-14 22:40:50|34842.9|34702.9|34827.1|34687.1|34842.9|34702.9|34827.1|34687.1|14
1649976060000|2022-04-14 22:41:00|34827.5|34687.5|34844.4|34704.4|34854.2|34714.2|34827|34687|11
1649976070000|2022-04-14 22:41:10|34847.4|34707.4|34842.6|34702.6|34847.4|34707.4|34840|34700|7
1649976080000|2022-04-14 22:41:20|34853.9|34713.9|34853.9|34713.9|34853.9|34713.9|34853.9|34713.9|1
1649976090000|2022-04-14 22:41:30|34849.8|34709.8|34842.6|34702.6|34849.8|34709.8|34842.6|34702.6|3
1649976100000|2022-04-14 22:41:40|34825.6|34685.6|34857.4|34717.4|34857.4|34717.4|34825.6|34685.6|2
1649976110000|2022-04-14 22:41:50|34846.8|34706.8|34825.6|34685.6|34846.8|34706.8|34825.6|34685.6|3
1649976120000|2022-04-14 22:42:00|34825.5|34685.5|34825.5|34685.5|34825.5|34685.5|34825.5|34685.5|1
1649976130000|2022-04-14 22:42:10|34857.4|34717.4|34853.8|34713.8|34857.4|34717.4|34853.8|34713.8|2
1649976140000|2022-04-14 22:42:20|34840.3|34700.3|34836|34696|34840.3|34700.3|34836|34696|9
1649976150000|2022-04-14 22:42:30|34830.1|34690.1|34853.9|34713.9|34853.9|34713.9|34830.1|34690.1|5
1649976160000|2022-04-14 22:42:40|34846.8|34706.8|34842.3|34702.3|34846.8|34706.8|34842.2|34702.2|5
1649976170000|2022-04-14 22:42:50|34832.1|34692.1|34849.8|34709.8|34862|34722|34832.1|34692.1|3
1649976180000|2022-04-14 22:43:00|34846.8|34706.8|34833.3|34693.3|34846.8|34706.8|34833.3|34693.3|6
1649976190000|2022-04-14 22:43:10|34834.6|34694.6|34847.1|34707.1|34847.1|34707.1|34832.3|34692.3|6
1649976200000|2022-04-14 22:43:20|34842.9|34702.9|34846.8|34706.8|34846.8|34706.8|34842.6|34702.6|3
1649976210000|2022-04-14 22:43:30|34842.6|34702.6|34842.6|34702.6|34846.8|34706.8|34842.6|34702.6|3
1649976220000|2022-04-14 22:43:40|34825.7|34685.7|34853.9|34713.9|34853.9|34713.9|34825.7|34685.7|2
1649976230000|2022-04-14 22:43:50|34842.5|34702.5|34825.5|34685.5|34842.5|34702.5|34825.5|34685.5|6
1649976240000|2022-04-14 22:44:00|34827.5|34687.5|34856.5|34716.5|34856.5|34716.5|34827.3|34687.3|12
1649976250000|2022-04-14 22:44:10|34843.8|34703.8|34829.7|34689.7|34843.8|34703.8|34829.5|34689.5|14
1649976260000|2022-04-14 22:44:20|34829.3|34689.3|34832.7|34692.7|34845.4|34705.4|34829.3|34689.3|15
1649976270000|2022-04-14 22:44:30|34832.2|34692.2|34834.9|34694.9|34837.5|34697.5|34832|34692|20
1649976280000|2022-04-14 22:44:40|34834.4|34694.4|34848.5|34708.5|34853.1|34713.1|34834.2|34694.2|12
1649976290000|2022-04-14 22:44:50|34846|34706|34844.3|34704.3|34850|34710|34844.3|34704.3|7
1649976300000|2022-04-14 22:45:00|34844.1|34704.1|34850.5|34710.5|34852.1|34712.1|34833.3|34693.3|24
1649976310000|2022-04-14 22:45:10|34839.1|34699.1|34832.9|34692.9|34850.5|34710.5|34831.2|34691.2|33
1649976320000|2022-04-14 22:45:20|34832.4|34692.4|34834.9|34694.9|34845.7|34705.7|34832|34692|29
1649976330000|2022-04-14 22:45:30|34834.2|34694.2|34846.7|34706.7|34848.6|34708.6|34833.9|34693.9|20
1649976340000|2022-04-14 22:45:40|34847|34707|34844.2|34704.2|34847.1|34707.1|34829.5|34689.5|31
1649976350000|2022-04-14 22:45:50|34845.6|34705.6|34851.4|34711.4|34853.7|34713.7|34840.6|34700.6|21
1649976360000|2022-04-14 22:46:00|34850.5|34710.5|34834|34694|34851|34711|34833|34693|22
1649976370000|2022-04-14 22:46:10|34833.9|34693.9|34833.6|34693.6|34846.8|34706.8|34833.6|34693.6|17
1649976380000|2022-04-14 22:46:20|34835|34695|34828.9|34688.9|34835|34695|34827.8|34687.8|26
1649976390000|2022-04-14 22:46:30|34828.1|34688.1|34846.2|34706.2|34846.4|34706.4|34827|34687|36
1649976400000|2022-04-14 22:46:40|34846.8|34706.8|34844.2|34704.2|34847.9|34707.9|34842.1|34702.1|29
1649976410000|2022-04-14 22:46:50|34846.5|34706.5|34851.1|34711.1|34856.1|34716.1|34841.8|34701.8|18
1649976420000|2022-04-14 22:47:00|34849.5|34709.5|34835.1|34695.1|34851.2|34711.2|34834.8|34694.8|14
1649976430000|2022-04-14 22:47:10|34835.2|34695.2|34837.5|34697.5|34843.3|34703.3|34835.2|34695.2|25
1649976440000|2022-04-14 22:47:20|34837.3|34697.3|34837.2|34697.2|34838.1|34698.1|34836.5|34696.5|27
1649976450000|2022-04-14 22:47:30|34832.3|34692.3|34847.4|34707.4|34859.6|34719.6|34832|34692|20
1649976460000|2022-04-14 22:47:40|34847.5|34707.5|34848.4|34708.4|34852.8|34712.8|34841.9|34701.9|8
1649976470000|2022-04-14 22:47:50|34846.7|34706.7|34841.8|34701.8|34856.3|34716.3|34841.8|34701.8|7
1649976480000|2022-04-14 22:48:00|34842.7|34702.7|34841.5|34701.5|34842.7|34702.7|34839.6|34699.6|5
1649976490000|2022-04-14 22:48:10|34851.5|34711.5|34845.8|34705.8|34851.7|34711.7|34845.7|34705.7|6
1649976500000|2022-04-14 22:48:20|34849.2|34709.2|34856.2|34716.2|34865.6|34725.6|34845.8|34705.8|5
1649976510000|2022-04-14 22:48:30|34860.7|34720.7|34841.9|34701.9|34863.8|34723.8|34841.9|34701.9|6
1649976520000|2022-04-14 22:48:40|34842.8|34702.8|34845.6|34705.6|34845.6|34705.6|34839.7|34699.7|3
1649976530000|2022-04-14 22:48:50|34844.3|34704.3|34831.8|34691.8|34844.3|34704.3|34831.8|34691.8|4
1649976540000|2022-04-14 22:49:00|34845.2|34705.2|34850.5|34710.5|34855.4|34715.4|34838.5|34698.5|5
1649976550000|2022-04-14 22:49:10|34851.1|34711.1|34845.3|34705.3|34851.1|34711.1|34845.3|34705.3|4
1649976560000|2022-04-14 22:49:20|34848.7|34708.7|34848.7|34708.7|34848.7|34708.7|34848.7|34708.7|1
1649976570000|2022-04-14 22:49:30|34831.8|34691.8|34840|34700|34855.4|34715.4|34831.8|34691.8|18
1649976580000|2022-04-14 22:49:40|34841.2|34701.2|34830.6|34690.6|34847|34707|34830.6|34690.6|22
1649976590000|2022-04-14 22:49:50|34831.4|34691.4|34838|34698|34843.2|34703.2|34830|34690|24
1649976600000|2022-04-14 22:50:00|34838.6|34698.6|34830.9|34690.9|34838.7|34698.7|34830.3|34690.3|27
1649976610000|2022-04-14 22:50:10|34831.8|34691.8|34842.7|34702.7|34858.9|34718.9|34829.7|34689.7|28
1649976620000|2022-04-14 22:50:20|34844.2|34704.2|34830.6|34690.6|34844.2|34704.2|34829.6|34689.6|19
1649976630000|2022-04-14 22:50:30|34830.2|34690.2|34837.8|34697.8|34843.6|34703.6|34830|34690|25
1649976640000|2022-04-14 22:50:40|34838.4|34698.4|34831.9|34691.9|34851.3|34711.3|34830.6|34690.6|14
1649976650000|2022-04-14 22:50:50|34831.4|34691.4|34831.2|34691.2|34831.6|34691.6|34830.8|34690.8|7
1649976660000|2022-04-14 22:51:00|34839|34699|34849.2|34709.2|34850.6|34710.6|34837.3|34697.3|8
1649976670000|2022-04-14 22:51:10|34843.8|34703.8|34840.6|34700.6|34843.8|34703.8|34840.6|34700.6|4
1649976680000|2022-04-14 22:51:20|34842.5|34702.5|34860.5|34720.5|34864|34724|34840.6|34700.6|7
1649976690000|2022-04-14 22:51:30|34861.2|34721.2|34830.9|34690.9|34861.2|34721.2|34830.5|34690.5|12
1649976700000|2022-04-14 22:51:40|34830.8|34690.8|34830.8|34690.8|34831.7|34691.7|34830.1|34690.1|28
1649976710000|2022-04-14 22:51:50|34831.6|34691.6|34831.9|34691.9|34854.4|34714.4|34830.8|34690.8|22
1649976720000|2022-04-14 22:52:00|34832.5|34692.5|34830|34690|34846.6|34706.6|34830|34690|21
1649976730000|2022-04-14 22:52:10|34830.2|34690.2|34847.3|34707.3|34847.3|34707.3|34830.2|34690.2|14
1649976740000|2022-04-14 22:52:20|34843.6|34703.6|34850.2|34710.2|34853.6|34713.6|34843.6|34703.6|21
1649976750000|2022-04-14 22:52:30|34848.2|34708.2|34831.7|34691.7|34849.6|34709.6|34831|34691|24
1649976760000|2022-04-14 22:52:40|34831.6|34691.6|34844.4|34704.4|34850.4|34710.4|34831.6|34691.6|5
1649976770000|2022-04-14 22:52:50|34841.3|34701.3|34855.2|34715.2|34859.9|34719.9|34841.3|34701.3|4
1649976780000|2022-04-14 22:53:00|34848.2|34708.2|34863.2|34723.2|34863.2|34723.2|34848.2|34708.2|2
1649976790000|2022-04-14 22:53:10|34859.6|34719.6|34839.4|34699.4|34865.2|34725.2|34839.3|34699.3|19
1649976800000|2022-04-14 22:53:20|34837.2|34697.2|34831.5|34691.5|34847.7|34707.7|34831.2|34691.2|33
1649976810000|2022-04-14 22:53:30|34831.2|34691.2|34838|34698|34844.8|34704.8|34829.6|34689.6|29
1649976820000|2022-04-14 22:53:40|34837.9|34697.9|34830.5|34690.5|34837.9|34697.9|34829.8|34689.8|23
1649976830000|2022-04-14 22:53:50|34830.9|34690.9|34830.6|34690.6|34831.1|34691.1|34829.8|34689.8|31
1649976840000|2022-04-14 22:54:00|34830.3|34690.3|34839.6|34699.6|34844.7|34704.7|34830.3|34690.3|18
1649976850000|2022-04-14 22:54:10|34839.1|34699.1|34837.5|34697.5|34848.8|34708.8|34836.5|34696.5|25
1649976860000|2022-04-14 22:54:20|34837.6|34697.6|34830.7|34690.7|34847.9|34707.9|34829.5|34689.5|28
1649976870000|2022-04-14 22:54:30|34830.8|34690.8|34830.5|34690.5|34843|34703|34827.1|34687.1|26
1649976880000|2022-04-14 22:54:40|34830.4|34690.4|34830.8|34690.8|34831.8|34691.8|34829.8|34689.8|26
1649976890000|2022-04-14 22:54:50|34830.7|34690.7|34850.2|34710.2|34854|34714|34830.4|34690.4|20
1649976900000|2022-04-14 22:55:00|34850.9|34710.9|34848.6|34708.6|34850.9|34710.9|34835.8|34695.8|23
1649976910000|2022-04-14 22:55:10|34836.3|34696.3|34831.3|34691.3|34849.3|34709.3|34830.8|34690.8|31
1649976920000|2022-04-14 22:55:20|34830.3|34690.3|34831.9|34691.9|34844.4|34704.4|34830.1|34690.1|30
1649976930000|2022-04-14 22:55:30|34830.8|34690.8|34831.4|34691.4|34831.7|34691.7|34829.9|34689.9|30
1649976940000|2022-04-14 22:55:40|34831.3|34691.3|34831|34691|34846.3|34706.3|34829.9|34689.9|28
1649976950000|2022-04-14 22:55:50|34830.8|34690.8|34840.2|34700.2|34856.1|34716.1|34829.4|34689.4|27
1649976960000|2022-04-14 22:56:00|34838.3|34698.3|34835.7|34695.7|34848.7|34708.7|34835.3|34695.3|31
1649976970000|2022-04-14 22:56:10|34837.1|34697.1|34831.3|34691.3|34848.5|34708.5|34829.4|34689.4|35
1649976980000|2022-04-14 22:56:20|34830.9|34690.9|34830.4|34690.4|34831.7|34691.7|34830.1|34690.1|33
1649976990000|2022-04-14 22:56:30|34830.7|34690.7|34845.5|34705.5|34848.8|34708.8|34830.1|34690.1|23
1649977000000|2022-04-14 22:56:40|34848.5|34708.5|34838.5|34698.5|34854.3|34714.3|34830.7|34690.7|31
1649977010000|2022-04-14 22:56:50|34839.1|34699.1|34840.5|34700.5|34848.1|34708.1|34836|34696|31
1649977020000|2022-04-14 22:57:00|34839|34699|34833.6|34693.6|34847.2|34707.2|34833.6|34693.6|38
1649977030000|2022-04-14 22:57:10|34834.3|34694.3|34833|34693|34843.9|34703.9|34833|34693|27
1649977040000|2022-04-14 22:57:20|34833.2|34693.2|34838.4|34698.4|34849|34709|34832.9|34692.9|33
1649977050000|2022-04-14 22:57:30|34838.7|34698.7|34837.5|34697.5|34850|34710|34835.6|34695.6|28
1649977060000|2022-04-14 22:57:40|34837.7|34697.7|34831.7|34691.7|34845.9|34705.9|34830|34690|25
1649977070000|2022-04-14 22:57:50|34831.4|34691.4|34837.7|34697.7|34853|34713|34830.5|34690.5|31
1649977080000|2022-04-14 22:58:00|34838.3|34698.3|34830.2|34690.2|34839.2|34699.2|34829.9|34689.9|34
1649977090000|2022-04-14 22:58:10|34830.5|34690.5|34831.2|34691.2|34845.3|34705.3|34829.9|34689.9|34
1649977100000|2022-04-14 22:58:20|34831|34691|34830.4|34690.4|34845.7|34705.7|34828.9|34688.9|37
1649977110000|2022-04-14 22:58:30|34830.9|34690.9|34831.1|34691.1|34846.1|34706.1|34829.7|34689.7|32
1649977120000|2022-04-14 22:58:40|34844.8|34704.8|34845.8|34705.8|34846.1|34706.1|34829.8|34689.8|36
1649977130000|2022-04-14 22:58:50|34845.3|34705.3|34832.4|34692.4|34852.4|34712.4|34830.1|34690.1|35
1649977140000|2022-04-14 22:59:00|34832.2|34692.2|34830.7|34690.7|34844.9|34704.9|34830.4|34690.4|35
1649977150000|2022-04-14 22:59:10|34831|34691|34835.8|34695.8|34854.1|34714.1|34829.7|34689.7|34
1649977160000|2022-04-14 22:59:20|34835.4|34695.4|34853.8|34713.8|34857.3|34717.3|34835|34695|35
1649977170000|2022-04-14 22:59:30|34854.7|34714.7|34851.2|34711.2|34855.9|34715.9|34845.7|34705.7|35
1649977180000|2022-04-14 22:59:40|34851.3|34711.3|34849.2|34709.2|34851.5|34711.5|34845.7|34705.7|33
1649977190000|2022-04-14 22:59:50|34849|34709|34835.2|34695.2|34850.5|34710.5|34833.2|34693.2|36
1649977200000|2022-04-14 23:00:00|34848.5|34708.5|34840.6|34700.6|34849.3|34709.3|34837.3|34697.3|35
1649977210000|2022-04-14 23:00:10|34840.7|34700.7|34840.4|34700.4|34846.4|34706.4|34838.4|34698.4|17
1649977220000|2022-04-14 23:00:20|34840.3|34700.3|34841|34701|34842.4|34702.4|34838.1|34698.1|14
1649977230000|2022-04-14 23:00:30|34841.7|34701.7|34839.8|34699.8|34849.7|34709.7|34838.1|34698.1|23
1649977240000|2022-04-14 23:00:40|34838.1|34698.1|34838.6|34698.6|34841|34701|34837.9|34697.9|28
1649977250000|2022-04-14 23:00:50|34838.5|34698.5|34838.8|34698.8|34847.4|34707.4|34837.7|34697.7|32
1649977260000|2022-04-14 23:01:00|34840.6|34700.6|34840.8|34700.8|34841.9|34701.9|34838.2|34698.2|27
1649977270000|2022-04-14 23:01:10|34841.6|34701.6|34843.2|34703.2|34848.5|34708.5|34841.6|34701.6|17
1649977280000|2022-04-14 23:01:20|34844.4|34704.4|34844.6|34704.6|34846.3|34706.3|34842.9|34702.9|16
1649977290000|2022-04-14 23:01:30|34844.7|34704.7|34838.7|34698.7|34844.7|34704.7|34832.7|34692.7|15
1649977300000|2022-04-14 23:01:40|34838.5|34698.5|34841.7|34701.7|34853.4|34713.4|34838.5|34698.5|24
1649977310000|2022-04-14 23:01:50|34842.2|34702.2|34839.1|34699.1|34848.5|34708.5|34836.6|34696.6|20
1649977320000|2022-04-14 23:02:00|34837.1|34697.1|34838|34698|34843.1|34703.1|34836.6|34696.6|13
1649977330000|2022-04-14 23:02:10|34837.6|34697.6|34840.1|34700.1|34840.1|34700.1|34837.6|34697.6|24
1649977340000|2022-04-14 23:02:20|34838|34698|34839.3|34699.3|34847.7|34707.7|34838|34698|30
1649977350000|2022-04-14 23:02:30|34840|34700|34840.1|34700.1|34841.3|34701.3|34836.4|34696.4|12
1649977360000|2022-04-14 23:02:40|34840.8|34700.8|34841.4|34701.4|34849.1|34709.1|34839.1|34699.1|27
1649977370000|2022-04-14 23:02:50|34839|34699|34842.2|34702.2|34842.2|34702.2|34839|34699|15
1649977380000|2022-04-14 23:03:00|34841|34701|34841|34701|34841.9|34701.9|34840.3|34700.3|31
1649977390000|2022-04-14 23:03:10|34841.2|34701.2|34844.2|34704.2|34848.7|34708.7|34840.3|34700.3|31
1649977400000|2022-04-14 23:03:20|34844.1|34704.1|34838.6|34698.6|34844.8|34704.8|34838|34698|31
1649977410000|2022-04-14 23:03:30|34838.4|34698.4|34846.4|34706.4|34851.4|34711.4|34838.4|34698.4|21
1649977420000|2022-04-14 23:03:40|34840.3|34700.3|34844.3|34704.3|34844.3|34704.3|34837.9|34697.9|5
1649977430000|2022-04-14 23:03:50|34843.9|34703.9|34842.4|34702.4|34846.3|34706.3|34842.4|34702.4|15
1649977440000|2022-04-14 23:04:00|34842.3|34702.3|34843.4|34703.4|34848.4|34708.4|34841.7|34701.7|25
1649977450000|2022-04-14 23:04:10|34843.6|34703.6|34840.2|34700.2|34843.9|34703.9|34839.5|34699.5|18
1649977460000|2022-04-14 23:04:20|34840.3|34700.3|34838.5|34698.5|34841.2|34701.2|34837.4|34697.4|27
1649977470000|2022-04-14 23:04:30|34839.2|34699.2|34839.1|34699.1|34849.9|34709.9|34838.3|34698.3|24
1649977480000|2022-04-14 23:04:40|34839.4|34699.4|34838.9|34698.9|34842.2|34702.2|34838.2|34698.2|21
1649977490000|2022-04-14 23:04:50|34849.5|34709.5|34845.8|34705.8|34849.5|34709.5|34844.7|34704.7|9
1649977500000|2022-04-14 23:05:00|34841.9|34701.9|34844.6|34704.6|34844.6|34704.6|34841.9|34701.9|21
1649977510000|2022-04-14 23:05:10|34844.5|34704.5|34844.1|34704.1|34844.5|34704.5|34835.2|34695.2|25
1649977520000|2022-04-14 23:05:20|34844.3|34704.3|34838.5|34698.5|34845.5|34705.5|34833.6|34693.6|25
1649977530000|2022-04-14 23:05:30|34838.6|34698.6|34839|34699|34839.8|34699.8|34838.2|34698.2|26
1649977540000|2022-04-14 23:05:40|34838.7|34698.7|34842.6|34702.6|34846.4|34706.4|34838.7|34698.7|23
1649977550000|2022-04-14 23:05:50|34843.1|34703.1|34843.5|34703.5|34849.1|34709.1|34835.7|34695.7|24
1649977560000|2022-04-14 23:06:00|34848.2|34708.2|34842.4|34702.4|34848.2|34708.2|34836.4|34696.4|26
1649977570000|2022-04-14 23:06:10|34842.3|34702.3|34837.4|34697.4|34843|34703|34836.5|34696.5|33
1649977580000|2022-04-14 23:06:20|34837.6|34697.6|34838|34698|34839.4|34699.4|34836.9|34696.9|28
1649977590000|2022-04-14 23:06:30|34838.1|34698.1|34835.7|34695.7|34845|34705|34835.4|34695.4|20
1649977600000|2022-04-14 23:06:40|34841.7|34701.7|34839.4|34699.4|34841.7|34701.7|34837.4|34697.4|22
1649977610000|2022-04-14 23:06:50|34838.3|34698.3|34838.4|34698.4|34841.5|34701.5|34838.3|34698.3|7
1649977620000|2022-04-14 23:07:00|34841.4|34701.4|34843.7|34703.7|34850.1|34710.1|34841.4|34701.4|21
1649977630000|2022-04-14 23:07:10|34843.9|34703.9|34838.4|34698.4|34844.9|34704.9|34837|34697|21
1649977640000|2022-04-14 23:07:20|34837.7|34697.7|34838.7|34698.7|34839.4|34699.4|34837.2|34697.2|21
1649977650000|2022-04-14 23:07:30|34838.5|34698.5|34842.6|34702.6|34846.7|34706.7|34838.5|34698.5|15
1649977660000|2022-04-14 23:07:40|34842.4|34702.4|34846.9|34706.9|34848.6|34708.6|34842.4|34702.4|3
1649977670000|2022-04-14 23:07:50|34852.4|34712.4|34838.5|34698.5|34852.4|34712.4|34836.7|34696.7|29
1649977680000|2022-04-14 23:08:00|34837.7|34697.7|34839.5|34699.5|34841.1|34701.1|34837.1|34697.1|13
1649977690000|2022-04-14 23:08:10|34841.1|34701.1|34837.4|34697.4|34841.1|34701.1|34836.6|34696.6|30
1649977700000|2022-04-14 23:08:20|34837.6|34697.6|34836.6|34696.6|34846|34706|34836.6|34696.6|10
1649977710000|2022-04-14 23:08:30|34843.9|34703.9|34842.2|34702.2|34844.9|34704.9|34838.3|34698.3|8
1649977720000|2022-04-14 23:08:40|34842.3|34702.3|34840.1|34700.1|34853.5|34713.5|34840.1|34700.1|17
1649977730000|2022-04-14 23:08:50|34838.7|34698.7|34838|34698|34840.1|34700.1|34836.5|34696.5|25
1649977740000|2022-04-14 23:09:00|34838.1|34698.1|34842.2|34702.2|34845.2|34705.2|34836.8|34696.8|18
1649977750000|2022-04-14 23:09:10|34841.4|34701.4|34840.9|34700.9|34846.7|34706.7|34840|34700|18
1649977760000|2022-04-14 23:09:20|34842.7|34702.7|34837.4|34697.4|34856.2|34716.2|34837.4|34697.4|13
1649977770000|2022-04-14 23:09:30|34837.6|34697.6|34838.8|34698.8|34841.9|34701.9|34837.2|34697.2|22
1649977780000|2022-04-14 23:09:40|34838.3|34698.3|34839.7|34699.7|34841|34701|34838.3|34698.3|30
1649977790000|2022-04-14 23:09:50|34839.9|34699.9|34841.6|34701.6|34852.6|34712.6|34839.9|34699.9|31
1649977800000|2022-04-14 23:10:00|34844.2|34704.2|34838.1|34698.1|34844.2|34704.2|34837.9|34697.9|22
1649977810000|2022-04-14 23:10:10|34838.5|34698.5|34839.2|34699.2|34840|34700|34837.8|34697.8|31
1649977820000|2022-04-14 23:10:20|34839.1|34699.1|34842.6|34702.6|34851.4|34711.4|34839.1|34699.1|26
1649977830000|2022-04-14 23:10:30|34841.8|34701.8|34840.5|34700.5|34844.9|34704.9|34840.4|34700.4|11
1649977840000|2022-04-14 23:10:40|34841|34701|34843.4|34703.4|34848.3|34708.3|34841|34701|19
1649977850000|2022-04-14 23:10:50|34844.1|34704.1|34842.1|34702.1|34846.6|34706.6|34840.4|34700.4|29
1649977860000|2022-04-14 23:11:00|34842.4|34702.4|34841.4|34701.4|34842.7|34702.7|34841.3|34701.3|27
1649977870000|2022-04-14 23:11:10|34841.5|34701.5|34841|34701|34851.6|34711.6|34838.8|34698.8|33
1649977880000|2022-04-14 23:11:20|34841.2|34701.2|34839.2|34699.2|34842.5|34702.5|34838.7|34698.7|34
1649977890000|2022-04-14 23:11:30|34839.1|34699.1|34843.7|34703.7|34847.4|34707.4|34839|34699|27
1649977900000|2022-04-14 23:11:40|34843.1|34703.1|34843.2|34703.2|34844.1|34704.1|34839.6|34699.6|21
1649977910000|2022-04-14 23:11:50|34841.2|34701.2|34840.8|34700.8|34843.6|34703.6|34840|34700|20
1649977920000|2022-04-14 23:12:00|34841.2|34701.2|34842.1|34702.1|34848.9|34708.9|34839.4|34699.4|29
1649977930000|2022-04-14 23:12:10|34838.9|34698.9|34841.9|34701.9|34841.9|34701.9|34838.8|34698.8|32
1649977940000|2022-04-14 23:12:20|34841.7|34701.7|34839|34699|34842.4|34702.4|34838.8|34698.8|28
1649977950000|2022-04-14 23:12:30|34838.8|34698.8|34843.9|34703.9|34848.3|34708.3|34838.8|34698.8|37
1649977960000|2022-04-14 23:12:40|34844.2|34704.2|34848|34708|34848|34708|34835|34695|26
1649977970000|2022-04-14 23:12:50|34849.4|34709.4|34853|34713|34855.2|34715.2|34845.6|34705.6|20
1649977980000|2022-04-14 23:13:00|34853.1|34713.1|34851.3|34711.3|34854.1|34714.1|34851.3|34711.3|14
1649977990000|2022-04-14 23:13:10|34850.4|34710.4|34845.5|34705.5|34852.3|34712.3|34844.6|34704.6|16
1649978000000|2022-04-14 23:13:20|34842.4|34702.4|34849.1|34709.1|34852.7|34712.7|34842.4|34702.4|23
1649978010000|2022-04-14 23:13:30|34849.2|34709.2|34846.2|34706.2|34849.6|34709.6|34842.6|34702.6|32
1649978020000|2022-04-14 23:13:40|34847.5|34707.5|34850.4|34710.4|34852.9|34712.9|34843.9|34703.9|18
1649978030000|2022-04-14 23:13:50|34851.1|34711.1|34843.5|34703.5|34851.1|34711.1|34842.1|34702.1|27
1649978040000|2022-04-14 23:14:00|34843.7|34703.7|34851.8|34711.8|34855.1|34715.1|34842.3|34702.3|18
1649978050000|2022-04-14 23:14:10|34849.4|34709.4|34849.2|34709.2|34849.4|34709.4|34846.8|34706.8|10
1649978060000|2022-04-14 23:14:20|34849.3|34709.3|34845.8|34705.8|34852.6|34712.6|34843|34703|33
1649978070000|2022-04-14 23:14:30|34843.4|34703.4|34846.4|34706.4|34850.1|34710.1|34842.6|34702.6|17
1649978080000|2022-04-14 23:14:40|34846.6|34706.6|34846.3|34706.3|34865.5|34725.5|34842|34702|25
1649978090000|2022-04-14 23:14:50|34849.1|34709.1|34842.7|34702.7|34849.1|34709.1|34841.7|34701.7|28
1649978100000|2022-04-14 23:15:00|34843.3|34703.3|34846.6|34706.6|34852.2|34712.2|34842|34702|26
1649978110000|2022-04-14 23:15:10|34846.3|34706.3|34845.8|34705.8|34855.7|34715.7|34845.2|34705.2|34
1649978120000|2022-04-14 23:15:20|34855|34715|34835.9|34695.9|34865.7|34725.7|34835.4|34695.4|18
1649978130000|2022-04-14 23:15:30|34835.8|34695.8|34840.2|34700.2|34845.3|34705.3|34834.8|34694.8|24
1649978140000|2022-04-14 23:15:40|34841|34701|34843.3|34703.3|34843.7|34703.7|34836.3|34696.3|26
1649978150000|2022-04-14 23:15:50|34842.7|34702.7|34855.9|34715.9|34858.7|34718.7|34842.7|34702.7|20
1649978160000|2022-04-14 23:16:00|34856|34716|34852.2|34712.2|34858.1|34718.1|34844.9|34704.9|18
1649978170000|2022-04-14 23:16:10|34853.2|34713.2|34836.9|34696.9|34853.4|34713.4|34836.8|34696.8|26
1649978180000|2022-04-14 23:16:20|34836.8|34696.8|34845.2|34705.2|34853.1|34713.1|34836.1|34696.1|13
1649978190000|2022-04-14 23:16:30|34845.4|34705.4|34842.5|34702.5|34845.4|34705.4|34841.4|34701.4|16
1649978200000|2022-04-14 23:16:40|34849.4|34709.4|34846.2|34706.2|34855.6|34715.6|34842.3|34702.3|16
1649978210000|2022-04-14 23:16:50|34854.4|34714.4|34848.6|34708.6|34857.2|34717.2|34844.9|34704.9|21
1649978220000|2022-04-14 23:17:00|34857.5|34717.5|34850.6|34710.6|34857.5|34717.5|34845.2|34705.2|22
1649978230000|2022-04-14 23:17:10|34851.2|34711.2|34837.3|34697.3|34853|34713|34837.2|34697.2|5
1649978240000|2022-04-14 23:17:20|34837.1|34697.1|34847|34707|34847.1|34707.1|34836.3|34696.3|19
1649978250000|2022-04-14 23:17:30|34847.1|34707.1|34853.1|34713.1|34857|34717|34837.3|34697.3|14
1649978260000|2022-04-14 23:17:40|34855.9|34715.9|34853.9|34713.9|34859.9|34719.9|34844.6|34704.6|9
1649978270000|2022-04-14 23:17:50|34853.8|34713.8|34846.9|34706.9|34855.3|34715.3|34846.9|34706.9|20
1649978280000|2022-04-14 23:18:00|34846.6|34706.6|34838.8|34698.8|34848.3|34708.3|34838.6|34698.6|14
1649978290000|2022-04-14 23:18:10|34838.6|34698.6|34838.5|34698.5|34839.6|34699.6|34837.6|34697.6|24
1649978300000|2022-04-14 23:18:20|34838.8|34698.8|34838.5|34698.5|34856.2|34716.2|34837.1|34697.1|33
1649978310000|2022-04-14 23:18:30|34838.6|34698.6|34844|34704|34852.1|34712.1|34837.8|34697.8|30
1649978320000|2022-04-14 23:18:40|34843.8|34703.8|34843.1|34703.1|34852.8|34712.8|34842|34702|35
1649978330000|2022-04-14 23:18:50|34843|34703|34854.1|34714.1|34856.8|34716.8|34843|34703|33
1649978340000|2022-04-14 23:19:00|34853.3|34713.3|34844.1|34704.1|34853.3|34713.3|34835.5|34695.5|31
1649978350000|2022-04-14 23:19:10|34844|34704|34843.4|34703.4|34846.9|34706.9|34842.5|34702.5|29
1649978360000|2022-04-14 23:19:20|34844|34704|34854.2|34714.2|34855.3|34715.3|34844|34704|33
1649978370000|2022-04-14 23:19:30|34844.2|34704.2|34847.6|34707.6|34858.6|34718.6|34843.6|34703.6|28
1649978380000|2022-04-14 23:19:40|34847.7|34707.7|34853.4|34713.4|34855.9|34715.9|34845.9|34705.9|31
1649978390000|2022-04-14 23:19:50|34853.7|34713.7|34840.2|34700.2|34855.1|34715.1|34839.9|34699.9|31
1649978400000|2022-04-14 23:20:00|34839.5|34699.5|34844.3|34704.3|34852.3|34712.3|34838.9|34698.9|30
1649978410000|2022-04-14 23:20:10|34844.5|34704.5|34844.5|34704.5|34846|34706|34843.5|34703.5|14
1649978420000|2022-04-14 23:20:20|34844.2|34704.2|34857.1|34717.1|34859.2|34719.2|34844.2|34704.2|19
1649978430000|2022-04-14 23:20:30|34856.1|34716.1|34855.2|34715.2|34859.2|34719.2|34845|34705|25
1649978440000|2022-04-14 23:20:40|34854.4|34714.4|34854.6|34714.6|34858.7|34718.7|34844.9|34704.9|26
1649978450000|2022-04-14 23:20:50|34857.2|34717.2|34838.6|34698.6|34857.2|34717.2|34838.6|34698.6|12
1649978460000|2022-04-14 23:21:00|34839.2|34699.2|34844.1|34704.1|34850.7|34710.7|34838.1|34698.1|21
1649978470000|2022-04-14 23:21:10|34844.8|34704.8|34845.1|34705.1|34846.1|34706.1|34839.3|34699.3|25
1649978480000|2022-04-14 23:21:20|34844.9|34704.9|34846|34706|34851.2|34711.2|34844.9|34704.9|29
1649978490000|2022-04-14 23:21:30|34847.9|34707.9|34852.1|34712.1|34855.3|34715.3|34846.4|34706.4|22
1649978500000|2022-04-14 23:21:40|34852.5|34712.5|34853.2|34713.2|34854|34714|34848.2|34708.2|29
1649978510000|2022-04-14 23:21:50|34851.3|34711.3|34846.7|34706.7|34851.3|34711.3|34846.6|34706.6|29
1649978520000|2022-04-14 23:22:00|34847|34707|34842.1|34702.1|34847|34707|34840.8|34700.8|26
1649978530000|2022-04-14 23:22:10|34842.4|34702.4|34850.7|34710.7|34853.4|34713.4|34835.5|34695.5|36
1649978540000|2022-04-14 23:22:20|34850.8|34710.8|34852.3|34712.3|34854.8|34714.8|34846.4|34706.4|34
1649978550000|2022-04-14 23:22:30|34851.8|34711.8|34850.9|34710.9|34852.4|34712.4|34848.5|34708.5|29
1649978560000|2022-04-14 23:22:40|34850.8|34710.8|34851.2|34711.2|34853.2|34713.2|34846.9|34706.9|12
1649978570000|2022-04-14 23:22:50|34851.3|34711.3|34844.3|34704.3|34851.3|34711.3|34843.7|34703.7|34
1649978580000|2022-04-14 23:23:00|34844.4|34704.4|34859.6|34719.6|34860.7|34720.7|34843.8|34703.8|29
1649978590000|2022-04-14 23:23:10|34858.2|34718.2|34865.6|34725.6|34871.3|34731.3|34858.2|34718.2|28
1649978600000|2022-04-14 23:23:20|34859.7|34719.7|34868.7|34728.7|34869.9|34729.9|34857.8|34717.8|24
1649978610000|2022-04-14 23:23:30|34868.3|34728.3|34856.7|34716.7|34869|34729|34856.1|34716.1|23
1649978620000|2022-04-14 23:23:40|34856.2|34716.2|34848.5|34708.5|34862|34722|34848.5|34708.5|24
1649978630000|2022-04-14 23:23:50|34849.1|34709.1|34851.6|34711.6|34852.1|34712.1|34848.7|34708.7|21
1649978640000|2022-04-14 23:24:00|34851.7|34711.7|34862.7|34722.7|34863.9|34723.9|34851.2|34711.2|27
1649978650000|2022-04-14 23:24:10|34861.3|34721.3|34860.2|34720.2|34864.3|34724.3|34860.2|34720.2|22
1649978660000|2022-04-14 23:24:20|34861.3|34721.3|34863.7|34723.7|34864.5|34724.5|34859.5|34719.5|18
1649978670000|2022-04-14 23:24:30|34863.4|34723.4|34858.8|34718.8|34863.4|34723.4|34858.4|34718.4|15
1649978680000|2022-04-14 23:24:40|34859.2|34719.2|34855.5|34715.5|34877|34737|34855.5|34715.5|19
1649978690000|2022-04-14 23:24:50|34855.8|34715.8|34856.7|34716.7|34856.9|34716.9|34855.1|34715.1|17
1649978700000|2022-04-14 23:25:00|34859.7|34719.7|34861.3|34721.3|34866|34726|34857.9|34717.9|23
1649978710000|2022-04-14 23:25:10|34861.2|34721.2|34862.4|34722.4|34864.1|34724.1|34859.3|34719.3|20
1649978720000|2022-04-14 23:25:20|34862|34722|34858.6|34718.6|34870.8|34730.8|34857.9|34717.9|12
1649978730000|2022-04-14 23:25:30|34859.2|34719.2|34858.4|34718.4|34864.2|34724.2|34858.2|34718.2|12
1649978740000|2022-04-14 23:25:40|34858.7|34718.7|34870|34730|34872.2|34732.2|34857.9|34717.9|10
1649978750000|2022-04-14 23:25:50|34867.5|34727.5|34866.7|34726.7|34867.5|34727.5|34858.2|34718.2|18
1649978760000|2022-04-14 23:26:00|34865.8|34725.8|34862.5|34722.5|34865.8|34725.8|34861.8|34721.8|25
1649978770000|2022-04-14 23:26:10|34863.5|34723.5|34867.3|34727.3|34867.3|34727.3|34862.8|34722.8|24
1649978780000|2022-04-14 23:26:20|34865.5|34725.5|34857.5|34717.5|34865.8|34725.8|34856.5|34716.5|27
1649978790000|2022-04-14 23:26:30|34857.1|34717.1|34876.3|34736.3|34876.3|34736.3|34856.4|34716.4|10
1649978800000|2022-04-14 23:26:40|34872.6|34732.6|34865.5|34725.5|34872.6|34732.6|34863.5|34723.5|11
1649978810000|2022-04-14 23:26:50|34863.7|34723.7|34865.2|34725.2|34865.2|34725.2|34861.3|34721.3|13
1649978820000|2022-04-14 23:27:00|34868.5|34728.5|34872.9|34732.9|34873.9|34733.9|34862.9|34722.9|8
1649978830000|2022-04-14 23:27:10|34870.8|34730.8|34867.6|34727.6|34870.8|34730.8|34867.6|34727.6|5
1649978840000|2022-04-14 23:27:20|34864.2|34724.2|34866.1|34726.1|34866.1|34726.1|34862.1|34722.1|9
1649978850000|2022-04-14 23:27:30|34868.6|34728.6|34855.2|34715.2|34868.6|34728.6|34854.9|34714.9|8
1649978860000|2022-04-14 23:27:40|34855|34715|34873.7|34733.7|34873.7|34733.7|34855|34715|5
1649978870000|2022-04-14 23:27:50|34874.5|34734.5|34868.8|34728.8|34874.5|34734.5|34868.7|34728.7|6
1649978880000|2022-04-14 23:28:00|34864.5|34724.5|34863.4|34723.4|34867.6|34727.6|34863.4|34723.4|14
1649978890000|2022-04-14 23:28:10|34863.8|34723.8|34856.6|34716.6|34865|34725|34856.6|34716.6|6
1649978900000|2022-04-14 23:28:20|34856.8|34716.8|34858|34718|34858.4|34718.4|34856.8|34716.8|7
1649978910000|2022-04-14 23:28:30|34858.2|34718.2|34862.1|34722.1|34873.3|34733.3|34856.7|34716.7|19
1649978920000|2022-04-14 23:28:40|34862.3|34722.3|34861.5|34721.5|34862.6|34722.6|34858.8|34718.8|8
1649978930000|2022-04-14 23:28:50|34860|34720|34862.7|34722.7|34863.1|34723.1|34859.2|34719.2|10
1649978940000|2022-04-14 23:29:00|34865.1|34725.1|34854.4|34714.4|34865.5|34725.5|34854.3|34714.3|18
1649978950000|2022-04-14 23:29:10|34856.2|34716.2|34860.5|34720.5|34860.5|34720.5|34856.2|34716.2|11
1649978960000|2022-04-14 23:29:20|34860.3|34720.3|34859.9|34719.9|34860.3|34720.3|34859.8|34719.8|9
1649978970000|2022-04-14 23:29:30|34859.4|34719.4|34864.2|34724.2|34865.3|34725.3|34859|34719|19
1649978980000|2022-04-14 23:29:40|34862.6|34722.6|34860.6|34720.6|34865.8|34725.8|34860.6|34720.6|14
1649978990000|2022-04-14 23:29:50|34860.5|34720.5|34862.3|34722.3|34864.7|34724.7|34860.5|34720.5|15
1649979000000|2022-04-14 23:30:00|34863.4|34723.4|34860.8|34720.8|34870.9|34730.9|34858.2|34718.2|12
1649979010000|2022-04-14 23:30:10|34860.9|34720.9|34859.5|34719.5|34861.6|34721.6|34858.9|34718.9|16
1649979020000|2022-04-14 23:30:20|34859.6|34719.6|34865.7|34725.7|34865.7|34725.7|34859.4|34719.4|7
1649979030000|2022-04-14 23:30:30|34865.5|34725.5|34867.4|34727.4|34868|34728|34862.9|34722.9|19
1649979040000|2022-04-14 23:30:40|34865.4|34725.4|34866.1|34726.1|34868.5|34728.5|34863.9|34723.9|13
1649979050000|2022-04-14 23:30:50|34866.5|34726.5|34868.1|34728.1|34868.7|34728.7|34865.7|34725.7|8
1649979060000|2022-04-14 23:31:00|34862.7|34722.7|34859.5|34719.5|34862.7|34722.7|34859.1|34719.1|6
1649979070000|2022-04-14 23:31:10|34881|34741|34864|34724|34881|34741|34864|34724|10
1649979080000|2022-04-14 23:31:20|34863.3|34723.3|34871|34731|34871|34731|34858|34718|11
1649979090000|2022-04-14 23:31:30|34866.4|34726.4|34863.2|34723.2|34867.6|34727.6|34860.6|34720.6|10
1649979100000|2022-04-14 23:31:40|34861.8|34721.8|34866.1|34726.1|34867.6|34727.6|34861.8|34721.8|21
1649979110000|2022-04-14 23:31:50|34865.9|34725.9|34859|34719|34865.9|34725.9|34858.9|34718.9|3
1649979120000|2022-04-14 23:32:00|34858.8|34718.8|34859|34719|34871.1|34731.1|34858.8|34718.8|14
1649979130000|2022-04-14 23:32:10|34859.3|34719.3|34866|34726|34869.7|34729.7|34859|34719|7
1649979140000|2022-04-14 23:32:20|34874.6|34734.6|34873.6|34733.6|34874.6|34734.6|34869.8|34729.8|5
1649979150000|2022-04-14 23:32:30|34872.2|34732.2|34863.5|34723.5|34872.3|34732.3|34863.5|34723.5|6
1649979160000|2022-04-14 23:32:40|34864.2|34724.2|34858.6|34718.6|34869.7|34729.7|34858.6|34718.6|16
1649979170000|2022-04-14 23:32:50|34859|34719|34857.1|34717.1|34859|34719|34856.9|34716.9|9
1649979180000|2022-04-14 23:33:00|34857.6|34717.6|34859.3|34719.3|34859.4|34719.4|34857.3|34717.3|8
1649979190000|2022-04-14 23:33:10|34859.4|34719.4|34859.6|34719.6|34872.1|34732.1|34859.2|34719.2|10
1649979200000|2022-04-14 23:33:20|34878.7|34738.7|34874.1|34734.1|34881.1|34741.1|34874.1|34734.1|3
1649979210000|2022-04-14 23:33:30|34869.5|34729.5|34874.1|34734.1|34874.1|34734.1|34867.2|34727.2|3
1649979220000|2022-04-14 23:33:40|34866.9|34726.9|34859.1|34719.1|34873.4|34733.4|34858.9|34718.9|14
1649979230000|2022-04-14 23:33:50|34859.3|34719.3|34859|34719|34859.3|34719.3|34856.9|34716.9|11
1649979240000|2022-04-14 23:34:00|34850.8|34710.8|34865.9|34725.9|34866.2|34726.2|34849.8|34709.8|10
1649979250000|2022-04-14 23:34:10|34867|34727|34865.4|34725.4|34869.7|34729.7|34864|34724|11
1649979260000|2022-04-14 23:34:20|34866.8|34726.8|34864.4|34724.4|34870.5|34730.5|34864.1|34724.1|10
1649979270000|2022-04-14 23:34:30|34864|34724|34864.3|34724.3|34868.7|34728.7|34863.2|34723.2|11
1649979280000|2022-04-14 23:34:40|34859.1|34719.1|34858.9|34718.9|34859.2|34719.2|34858.8|34718.8|7
1649979290000|2022-04-14 23:34:50|34858.1|34718.1|34858.2|34718.2|34858.6|34718.6|34858.1|34718.1|3
1649979300000|2022-04-14 23:35:00|34858.8|34718.8|34862.6|34722.6|34871.8|34731.8|34858.8|34718.8|11
1649979310000|2022-04-14 23:35:10|34867.6|34727.6|34869.7|34729.7|34869.7|34729.7|34863.1|34723.1|4
1649979320000|2022-04-14 23:35:20|34865.5|34725.5|34866.9|34726.9|34867.7|34727.7|34861.9|34721.9|9
1649979330000|2022-04-14 23:35:30|34865.2|34725.2|34861.2|34721.2|34870.5|34730.5|34861.2|34721.2|13
1649979340000|2022-04-14 23:35:40|34862|34722|34861.5|34721.5|34863.1|34723.1|34861.5|34721.5|9
1649979350000|2022-04-14 23:35:50|34862.3|34722.3|34858.9|34718.9|34864.2|34724.2|34858.6|34718.6|17
1649979360000|2022-04-14 23:36:00|34865|34725|34863.8|34723.8|34868.4|34728.4|34862.2|34722.2|10
1649979370000|2022-04-14 23:36:10|34864|34724|34867.7|34727.7|34867.7|34727.7|34864|34724|4
1649979380000|2022-04-14 23:36:20|34868.2|34728.2|34867.5|34727.5|34869.1|34729.1|34864.1|34724.1|8
1649979390000|2022-04-14 23:36:30|34865.3|34725.3|34867.8|34727.8|34867.8|34727.8|34864.6|34724.6|3
1649979400000|2022-04-14 23:36:40|34856.6|34716.6|34866.1|34726.1|34875.8|34735.8|34856.6|34716.6|7
1649979410000|2022-04-14 23:36:50|34865.7|34725.7|34863.7|34723.7|34870.2|34730.2|34860.6|34720.6|20
1649979420000|2022-04-14 23:37:00|34863.8|34723.8|34867.3|34727.3|34869.6|34729.6|34863.7|34723.7|8
1649979430000|2022-04-14 23:37:10|34866.4|34726.4|34864.9|34724.9|34869.1|34729.1|34864.9|34724.9|7
1649979440000|2022-04-14 23:37:20|34865|34725|34861|34721|34867.3|34727.3|34860.7|34720.7|9
1649979450000|2022-04-14 23:37:30|34860.9|34720.9|34861.7|34721.7|34867.5|34727.5|34860.8|34720.8|16
1649979460000|2022-04-14 23:37:40|34861.9|34721.9|34864|34724|34865.9|34725.9|34861.7|34721.7|23
1649979470000|2022-04-14 23:37:50|34864.4|34724.4|34865.4|34725.4|34865.8|34725.8|34862|34722|16
1649979480000|2022-04-14 23:38:00|34867.5|34727.5|34866.9|34726.9|34869.5|34729.5|34866.5|34726.5|22
1649979490000|2022-04-14 23:38:10|34867.7|34727.7|34861.2|34721.2|34868.7|34728.7|34860.8|34720.8|14
1649979500000|2022-04-14 23:38:20|34860.8|34720.8|34860.9|34720.9|34861.3|34721.3|34860.8|34720.8|5
1649979510000|2022-04-14 23:38:30|34869.9|34729.9|34861.4|34721.4|34870.4|34730.4|34861.2|34721.2|16
1649979520000|2022-04-14 23:38:40|34861.3|34721.3|34866.1|34726.1|34866.8|34726.8|34861.3|34721.3|12
1649979530000|2022-04-14 23:38:50|34865.6|34725.6|34864.4|34724.4|34868.4|34728.4|34864.3|34724.3|10
1649979540000|2022-04-14 23:39:00|34865|34725|34866.8|34726.8|34871.5|34731.5|34864.1|34724.1|14
1649979550000|2022-04-14 23:39:10|34866.9|34726.9|34861.3|34721.3|34866.9|34726.9|34861.3|34721.3|8
1649979560000|2022-04-14 23:39:20|34861.6|34721.6|34866.7|34726.7|34869.9|34729.9|34861.6|34721.6|9
1649979570000|2022-04-14 23:39:30|34866.8|34726.8|34867.4|34727.4|34871.4|34731.4|34861.4|34721.4|11
1649979580000|2022-04-14 23:39:40|34865.8|34725.8|34870.3|34730.3|34870.3|34730.3|34865.1|34725.1|5
1649979590000|2022-04-14 23:39:50|34875.2|34735.2|34867.1|34727.1|34875.2|34735.2|34867.1|34727.1|6
1649979600000|2022-04-14 23:40:00|34866.9|34726.9|34861.3|34721.3|34869.3|34729.3|34861.3|34721.3|13
1649979610000|2022-04-14 23:40:10|34873.4|34733.4|34866|34726|34873.5|34733.5|34865.7|34725.7|13
1649979620000|2022-04-14 23:40:20|34866.7|34726.7|34869|34729|34871.8|34731.8|34866|34726|6
1649979630000|2022-04-14 23:40:30|34870.3|34730.3|34860.3|34720.3|34872.4|34732.4|34860.3|34720.3|11
1649979640000|2022-04-14 23:40:40|34870.1|34730.1|34869.6|34729.6|34874.2|34734.2|34865.9|34725.9|10
1649979650000|2022-04-14 23:40:50|34867.4|34727.4|34867.1|34727.1|34870.8|34730.8|34865.3|34725.3|17
1649979660000|2022-04-14 23:41:00|34867.2|34727.2|34862.8|34722.8|34868.2|34728.2|34861.7|34721.7|15
1649979670000|2022-04-14 23:41:10|34862.7|34722.7|34873.1|34733.1|34873.1|34733.1|34862.1|34722.1|8
1649979680000|2022-04-14 23:41:20|34870.2|34730.2|34869.2|34729.2|34870.2|34730.2|34866.5|34726.5|9
1649979690000|2022-04-14 23:41:30|34868.3|34728.3|34876.5|34736.5|34880.5|34740.5|34867.9|34727.9|7
1649979700000|2022-04-14 23:41:40|34877.9|34737.9|34873|34733|34878.8|34738.8|34873|34733|4
1649979710000|2022-04-14 23:41:50|34871.8|34731.8|34873.2|34733.2|34880.5|34740.5|34871.8|34731.8|7
1649979720000|2022-04-14 23:42:00|34870.4|34730.4|34863.4|34723.4|34870.4|34730.4|34861.6|34721.6|9
1649979730000|2022-04-14 23:42:10|34863.8|34723.8|34854.3|34714.3|34863.8|34723.8|34854.3|34714.3|18
1649979740000|2022-04-14 23:42:20|34854.9|34714.9|34873.4|34733.4|34875.1|34735.1|34854.3|34714.3|23
1649979750000|2022-04-14 23:42:30|34872.5|34732.5|34867|34727|34876.4|34736.4|34865.4|34725.4|20
1649979760000|2022-04-14 23:42:40|34866.8|34726.8|34866.2|34726.2|34869.2|34729.2|34857.7|34717.7|14
1649979770000|2022-04-14 23:42:50|34867|34727|34860.4|34720.4|34867|34727|34852.2|34712.2|9
1649979780000|2022-04-14 23:43:00|34862.7|34722.7|34852.8|34712.8|34862.7|34722.7|34852.8|34712.8|15
1649979790000|2022-04-14 23:43:10|34852.5|34712.5|34881.1|34741.1|34881.1|34741.1|34852.2|34712.2|11
1649979800000|2022-04-14 23:43:20|34874|34734|34876|34736|34878.9|34738.9|34871.1|34731.1|7
1649979810000|2022-04-14 23:43:30|34879|34739|34876.3|34736.3|34879|34739|34863|34723|18
1649979820000|2022-04-14 23:43:40|34874.7|34734.7|34860.5|34720.5|34874.7|34734.7|34860.5|34720.5|11
1649979830000|2022-04-14 23:43:50|34859|34719|34851.5|34711.5|34860.4|34720.4|34851.5|34711.5|7
1649979840000|2022-04-14 23:44:00|34851.8|34711.8|34868.9|34728.9|34870.9|34730.9|34851.8|34711.8|9
1649979850000|2022-04-14 23:44:10|34865.4|34725.4|34873.5|34733.5|34879.1|34739.1|34862.8|34722.8|8
1649979860000|2022-04-14 23:44:20|34873.4|34733.4|34872.5|34732.5|34876.2|34736.2|34870|34730|7
1649979870000|2022-04-14 23:44:30|34869|34729|34861|34721|34871|34731|34861|34721|5
1649979880000|2022-04-14 23:44:40|34863.1|34723.1|34870.6|34730.6|34872.9|34732.9|34853.1|34713.1|6
1649979890000|2022-04-14 23:44:50|34866.1|34726.1|34863.4|34723.4|34868|34728|34863.4|34723.4|5
1649979900000|2022-04-14 23:45:00|34861.5|34721.5|34882.6|34742.6|34882.6|34742.6|34851.5|34711.5|9
1649979910000|2022-04-14 23:45:10|34871.6|34731.6|34866.9|34726.9|34871.6|34731.6|34866.9|34726.9|2
1649979920000|2022-04-14 23:45:20|34859.8|34719.8|34879|34739|34879|34739|34852.6|34712.6|9
1649979930000|2022-04-14 23:45:30|34880.8|34740.8|34852.7|34712.7|34880.8|34740.8|34852.4|34712.4|14
1649979940000|2022-04-14 23:45:40|34854|34714|34853.5|34713.5|34854|34714|34852.6|34712.6|7
1649979950000|2022-04-14 23:45:50|34853.2|34713.2|34867.7|34727.7|34869.4|34729.4|34853.2|34713.2|3
1649979960000|2022-04-14 23:46:00|34865|34725|34862.8|34722.8|34865.4|34725.4|34860.1|34720.1|13
1649979970000|2022-04-14 23:46:10|34862.7|34722.7|34863|34723|34863.2|34723.2|34861.2|34721.2|8
1649979980000|2022-04-14 23:46:20|34860|34720|34864.2|34724.2|34864.2|34724.2|34856.4|34716.4|5
1649979990000|2022-04-14 23:46:30|34865.4|34725.4|34855.5|34715.5|34865.4|34725.4|34855.4|34715.4|15
1649980000000|2022-04-14 23:46:40|34855.3|34715.3|34854.8|34714.8|34855.8|34715.8|34853.7|34713.7|25
1649980010000|2022-04-14 23:46:50|34854.3|34714.3|34857.2|34717.2|34870.1|34730.1|34845.2|34705.2|29
1649980020000|2022-04-14 23:47:00|34854.8|34714.8|34855.6|34715.6|34856.2|34716.2|34853.5|34713.5|33
1649980030000|2022-04-14 23:47:10|34855.3|34715.3|34856.4|34716.4|34857.4|34717.4|34849|34709|32
1649980040000|2022-04-14 23:47:20|34856.7|34716.7|34848.4|34708.4|34858.9|34718.9|34844.8|34704.8|35
1649980050000|2022-04-14 23:47:30|34846.2|34706.2|34846.5|34706.5|34847.1|34707.1|34843.8|34703.8|32
1649980060000|2022-04-14 23:47:40|34847|34707|34849.7|34709.7|34852|34712|34842.5|34702.5|37
1649980070000|2022-04-14 23:47:50|34850.4|34710.4|34855.8|34715.8|34857.4|34717.4|34847.5|34707.5|37
1649980080000|2022-04-14 23:48:00|34855.4|34715.4|34848.4|34708.4|34856.8|34716.8|34848.4|34708.4|33
1649980090000|2022-04-14 23:48:10|34848.5|34708.5|34854.5|34714.5|34855.2|34715.2|34847|34707|36
1649980100000|2022-04-14 23:48:20|34853.7|34713.7|34847.4|34707.4|34855.3|34715.3|34842.7|34702.7|35
1649980110000|2022-04-14 23:48:30|34844|34704|34854.2|34714.2|34854.2|34714.2|34841.7|34701.7|37
1649980120000|2022-04-14 23:48:40|34847.3|34707.3|34854.6|34714.6|34856.4|34716.4|34842.7|34702.7|36
1649980130000|2022-04-14 23:48:50|34854.5|34714.5|34859|34719|34861.3|34721.3|34854.5|34714.5|35
1649980140000|2022-04-14 23:49:00|34859.2|34719.2|34856.6|34716.6|34859.2|34719.2|34856.3|34716.3|33
1649980150000|2022-04-14 23:49:10|34855.8|34715.8|34851|34711|34858.6|34718.6|34842.3|34702.3|35
1649980160000|2022-04-14 23:49:20|34848|34708|34843.6|34703.6|34848.5|34708.5|34842.4|34702.4|38
1649980170000|2022-04-14 23:49:30|34842.9|34702.9|34844.2|34704.2|34844.7|34704.7|34840.8|34700.8|31
1649980180000|2022-04-14 23:49:40|34844.6|34704.6|34857.9|34717.9|34857.9|34717.9|34843.9|34703.9|36
1649980190000|2022-04-14 23:49:50|34851.7|34711.7|34849.2|34709.2|34859.1|34719.1|34849.2|34709.2|35
1649980200000|2022-04-14 23:50:00|34857.5|34717.5|34859.8|34719.8|34859.8|34719.8|34849.7|34709.7|35
1649980210000|2022-04-14 23:50:10|34851|34711|34845.1|34705.1|34858.7|34718.7|34843.9|34703.9|35
1649980220000|2022-04-14 23:50:20|34845.9|34705.9|34845.8|34705.8|34858.9|34718.9|34844.4|34704.4|35
1649980230000|2022-04-14 23:50:30|34845.9|34705.9|34853.8|34713.8|34855.9|34715.9|34845.9|34705.9|33
1649980240000|2022-04-14 23:50:40|34852.7|34712.7|34855.3|34715.3|34860|34720|34852.6|34712.6|38
1649980250000|2022-04-14 23:50:50|34855.4|34715.4|34858.7|34718.7|34860.4|34720.4|34855.2|34715.2|32
1649980260000|2022-04-14 23:51:00|34859.6|34719.6|34846.3|34706.3|34860.1|34720.1|34845|34705|31
1649980270000|2022-04-14 23:51:10|34846.1|34706.1|34849.8|34709.8|34850.6|34710.6|34843.5|34703.5|36
1649980280000|2022-04-14 23:51:20|34850.1|34710.1|34851.8|34711.8|34855|34715|34843.7|34703.7|34
1649980290000|2022-04-14 23:51:30|34851.7|34711.7|34856.9|34716.9|34857.6|34717.6|34851.7|34711.7|33
1649980300000|2022-04-14 23:51:40|34855.7|34715.7|34857.8|34717.8|34859.9|34719.9|34855|34715|39
1649980310000|2022-04-14 23:51:50|34857.3|34717.3|34857|34717|34859.6|34719.6|34855.7|34715.7|30
1649980320000|2022-04-14 23:52:00|34856|34716|34848.1|34708.1|34856|34716|34843.2|34703.2|36
1649980330000|2022-04-14 23:52:10|34854.4|34714.4|34851.3|34711.3|34854.4|34714.4|34847.8|34707.8|36
1649980340000|2022-04-14 23:52:20|34851.8|34711.8|34855.7|34715.7|34855.7|34715.7|34849.4|34709.4|28
1649980350000|2022-04-14 23:52:30|34855.1|34715.1|34861.1|34721.1|34861.2|34721.2|34852.6|34712.6|32
1649980360000|2022-04-14 23:52:40|34860.8|34720.8|34858.4|34718.4|34861.4|34721.4|34856.9|34716.9|35
1649980370000|2022-04-14 23:52:50|34858.5|34718.5|34848.4|34708.4|34858.8|34718.8|34846.1|34706.1|38
1649980380000|2022-04-14 23:53:00|34846.3|34706.3|34845.6|34705.6|34847|34707|34843.6|34703.6|28
1649980390000|2022-04-14 23:53:10|34845.7|34705.7|34849.3|34709.3|34852.6|34712.6|34843.7|34703.7|33
1649980400000|2022-04-14 23:53:20|34850.3|34710.3|34854.9|34714.9|34861.5|34721.5|34849.4|34709.4|35
1649980410000|2022-04-14 23:53:30|34854.5|34714.5|34855.7|34715.7|34856.7|34716.7|34848.6|34708.6|39
1649980420000|2022-04-14 23:53:40|34855.9|34715.9|34850.9|34710.9|34858.9|34718.9|34850.3|34710.3|36
1649980430000|2022-04-14 23:53:50|34851.2|34711.2|34846.1|34706.1|34851.2|34711.2|34843.5|34703.5|33
1649980440000|2022-04-14 23:54:00|34844.5|34704.5|34850.6|34710.6|34852.5|34712.5|34844.4|34704.4|29
1649980450000|2022-04-14 23:54:10|34850.3|34710.3|34852|34712|34855.1|34715.1|34850.2|34710.2|19
1649980460000|2022-04-14 23:54:20|34852.4|34712.4|34851.7|34711.7|34852.4|34712.4|34851.3|34711.3|10
1649980470000|2022-04-14 23:54:30|34855.9|34715.9|34848.8|34708.8|34855.9|34715.9|34847.7|34707.7|20
1649980480000|2022-04-14 23:54:40|34848.7|34708.7|34849|34709|34849.5|34709.5|34848.4|34708.4|25
1649980490000|2022-04-14 23:54:50|34849.1|34709.1|34852|34712|34855.9|34715.9|34849|34709|20
1649980500000|2022-04-14 23:55:00|34852.1|34712.1|34849.1|34709.1|34852.5|34712.5|34848.9|34708.9|26
1649980510000|2022-04-14 23:55:10|34849.2|34709.2|34848.8|34708.8|34857.2|34717.2|34848.8|34708.8|33
1649980520000|2022-04-14 23:55:20|34849|34709|34850.4|34710.4|34850.7|34710.7|34848.8|34708.8|29
1649980530000|2022-04-14 23:55:30|34849.8|34709.8|34852.2|34712.2|34855.9|34715.9|34849.8|34709.8|27
1649980540000|2022-04-14 23:55:40|34852.7|34712.7|34852.5|34712.5|34853.2|34713.2|34852.1|34712.1|37
1649980550000|2022-04-14 23:55:50|34852.2|34712.2|34853.4|34713.4|34856.5|34716.5|34852.1|34712.1|31
1649980560000|2022-04-14 23:56:00|34853.3|34713.3|34849|34709|34853.3|34713.3|34848.5|34708.5|35
1649980570000|2022-04-14 23:56:10|34848.9|34708.9|34848.3|34708.3|34849.3|34709.3|34848.2|34708.2|36
1649980580000|2022-04-14 23:56:20|34848.9|34708.9|34849.1|34709.1|34856|34716|34848.3|34708.3|37
1649980590000|2022-04-14 23:56:30|34848.7|34708.7|34848.1|34708.1|34849.2|34709.2|34847.8|34707.8|38
1649980600000|2022-04-14 23:56:40|34848.7|34708.7|34847.2|34707.2|34849.4|34709.4|34846.9|34706.9|32
1649980610000|2022-04-14 23:56:50|34847.1|34707.1|34847.4|34707.4|34857.3|34717.3|34847.1|34707.1|33
1649980620000|2022-04-14 23:57:00|34854.3|34714.3|34843.6|34703.6|34854.3|34714.3|34843.6|34703.6|37
1649980630000|2022-04-14 23:57:10|34844.7|34704.7|34845.3|34705.3|34850.2|34710.2|34843.5|34703.5|39
1649980640000|2022-04-14 23:57:20|34845.2|34705.2|34846.1|34706.1|34850.5|34710.5|34844|34704|38
1649980650000|2022-04-14 23:57:30|34845.9|34705.9|34849|34709|34854.2|34714.2|34843.4|34703.4|39
1649980660000|2022-04-14 23:57:40|34849.1|34709.1|34849.2|34709.2|34850.2|34710.2|34848.3|34708.3|35
1649980670000|2022-04-14 23:57:50|34848.5|34708.5|34848.7|34708.7|34850.6|34710.6|34848.3|34708.3|37
1649980680000|2022-04-14 23:58:00|34848.2|34708.2|34847.8|34707.8|34850.5|34710.5|34842.3|34702.3|38
1649980690000|2022-04-14 23:58:10|34849.5|34709.5|34843.5|34703.5|34849.5|34709.5|34841.7|34701.7|32
1649980700000|2022-04-14 23:58:20|34843.9|34703.9|34845.6|34705.6|34849.1|34709.1|34842.3|34702.3|39
1649980710000|2022-04-14 23:58:30|34846.7|34706.7|34848.7|34708.7|34851.3|34711.3|34846.7|34706.7|34
1649980720000|2022-04-14 23:58:40|34848.6|34708.6|34852.9|34712.9|34854.4|34714.4|34846.8|34706.8|38
1649980730000|2022-04-14 23:58:50|34852|34712|34853|34713|34860.6|34720.6|34850.6|34710.6|40
1649980740000|2022-04-14 23:59:00|34854.4|34714.4|34849.6|34709.6|34859.6|34719.6|34849.6|34709.6|39
1649980750000|2022-04-14 23:59:10|34850|34710|34850.9|34710.9|34856|34716|34848.3|34708.3|37
1649980760000|2022-04-14 23:59:20|34855.3|34715.3|34850.3|34710.3|34856.6|34716.6|34849.3|34709.3|38
1649980770000|2022-04-14 23:59:30|34849.8|34709.8|34851.8|34711.8|34859.4|34719.4|34849.2|34709.2|38
1649980780000|2022-04-14 23:59:40|34852|34712|34861.7|34721.7|34861.7|34721.7|34849.3|34709.3|34
1649980790000|2022-04-14 23:59:50|34861.2|34721.2|34847.5|34707.5|34862|34722|34847.5|34707.5|35
1649980800000|2022-04-15 00:00:00|34842.2|34702.2|34831|34691|34846.8|34706.8|34830.4|34690.4|32
1649980810000|2022-04-15 00:00:10|34830.8|34690.8|34845.7|34705.7|34850|34710|34830.8|34690.8|33
1649980820000|2022-04-15 00:00:20|34842.5|34702.5|34838.2|34698.2|34845|34705|34837.2|34697.2|35
1649980830000|2022-04-15 00:00:30|34837.9|34697.9|34849.7|34709.7|34849.7|34709.7|34827.8|34687.8|31
1649980840000|2022-04-15 00:00:40|34843.2|34703.2|34844.4|34704.4|34848.9|34708.9|34838.4|34698.4|30
1649980850000|2022-04-15 00:00:50|34844.9|34704.9|34840|34700|34848.4|34708.4|34832.8|34692.8|31
1649980860000|2022-04-15 00:01:00|34839.1|34699.1|34832.8|34692.8|34842.6|34702.6|34829.7|34689.7|35
1649980870000|2022-04-15 00:01:10|34833|34693|34852.6|34712.6|34854.3|34714.3|34830.3|34690.3|33
1649980880000|2022-04-15 00:01:20|34858.5|34718.5|34845.2|34705.2|34858.5|34718.5|34843.1|34703.1|33
1649980890000|2022-04-15 00:01:30|34845.3|34705.3|34842.1|34702.1|34851|34711|34839.4|34699.4|34
1649980900000|2022-04-15 00:01:40|34842.2|34702.2|34840.2|34700.2|34853|34713|34828.6|34688.6|38
1649980910000|2022-04-15 00:01:50|34840.4|34700.4|34833.3|34693.3|34842.4|34702.4|34832.4|34692.4|34
1649980920000|2022-04-15 00:02:00|34831.7|34691.7|34834.1|34694.1|34839.8|34699.8|34831.7|34691.7|38
1649980930000|2022-04-15 00:02:10|34833.1|34693.1|34848.7|34708.7|34851.9|34711.9|34833.1|34693.1|35
1649980940000|2022-04-15 00:02:20|34848.5|34708.5|34842.6|34702.6|34852.1|34712.1|34842.1|34702.1|36
1649980950000|2022-04-15 00:02:30|34842.1|34702.1|34842.4|34702.4|34844.3|34704.3|34841.9|34701.9|30
1649980960000|2022-04-15 00:02:40|34842|34702|34832.8|34692.8|34844.7|34704.7|34829.2|34689.2|31
1649980970000|2022-04-15 00:02:50|34831.8|34691.8|34834.8|34694.8|34834.8|34694.8|34831.3|34691.3|32
1649980980000|2022-04-15 00:03:00|34833.1|34693.1|34841.9|34701.9|34844|34704|34832.2|34692.2|33
1649980990000|2022-04-15 00:03:10|34842.1|34702.1|34845.2|34705.2|34849.4|34709.4|34841|34701|34
1649981000000|2022-04-15 00:03:20|34845.1|34705.1|34843.5|34703.5|34846.2|34706.2|34842.8|34702.8|34
1649981010000|2022-04-15 00:03:30|34843.7|34703.7|34833.5|34693.5|34845.2|34705.2|34832.3|34692.3|34
1649981020000|2022-04-15 00:03:40|34834|34694|34841.8|34701.8|34843.4|34703.4|34833|34693|34
1649981030000|2022-04-15 00:03:50|34842.3|34702.3|34849.5|34709.5|34850|34710|34842.1|34702.1|24
1649981040000|2022-04-15 00:04:00|34839|34699|34844.5|34704.5|34854.2|34714.2|34839|34699|17
1649981050000|2022-04-15 00:04:10|34844.9|34704.9|34854.2|34714.2|34857.3|34717.3|34844.5|34704.5|20
1649981060000|2022-04-15 00:04:20|34853.7|34713.7|34860.3|34720.3|34861.7|34721.7|34853.2|34713.2|22
1649981070000|2022-04-15 00:04:30|34860.9|34720.9|34859.4|34719.4|34866.9|34726.9|34855.5|34715.5|13
1649981080000|2022-04-15 00:04:40|34857.6|34717.6|34858.8|34718.8|34862.5|34722.5|34856.7|34716.7|27
1649981090000|2022-04-15 00:04:50|34861.3|34721.3|34869.1|34729.1|34874.3|34734.3|34853.1|34713.1|29
1649981100000|2022-04-15 00:05:00|34870.8|34730.8|34865.1|34725.1|34871.1|34731.1|34865.1|34725.1|36
1649981110000|2022-04-15 00:05:10|34865.5|34725.5|34864.2|34724.2|34869.4|34729.4|34861.9|34721.9|30
1649981120000|2022-04-15 00:05:20|34861.9|34721.9|34858.2|34718.2|34867.9|34727.9|34858.2|34718.2|20
1649981130000|2022-04-15 00:05:30|34858.1|34718.1|34858.1|34718.1|34859.8|34719.8|34855.2|34715.2|12
1649981140000|2022-04-15 00:05:40|34857.6|34717.6|34849.7|34709.7|34871.6|34731.6|34847.7|34707.7|22
1649981150000|2022-04-15 00:05:50|34858|34718|34856.8|34716.8|34861.8|34721.8|34855.6|34715.6|24
1649981160000|2022-04-15 00:06:00|34857.2|34717.2|34858.1|34718.1|34861.1|34721.1|34856.2|34716.2|18
1649981170000|2022-04-15 00:06:10|34856|34716|34866.8|34726.8|34869.1|34729.1|34855.8|34715.8|23
1649981180000|2022-04-15 00:06:20|34864.7|34724.7|34850.1|34710.1|34864.7|34724.7|34847.7|34707.7|24
1649981190000|2022-04-15 00:06:30|34849.9|34709.9|34869.4|34729.4|34877.9|34737.9|34849.3|34709.3|22
1649981200000|2022-04-15 00:06:40|34849.7|34709.7|34858.1|34718.1|34858.1|34718.1|34848.5|34708.5|27
1649981210000|2022-04-15 00:06:50|34858.5|34718.5|34863.6|34723.6|34867|34727|34855.6|34715.6|30
1649981220000|2022-04-15 00:07:00|34863.1|34723.1|34860.1|34720.1|34866.2|34726.2|34860|34720|23
1649981230000|2022-04-15 00:07:10|34862.2|34722.2|34865|34725|34867.7|34727.7|34849.9|34709.9|21
1649981240000|2022-04-15 00:07:20|34860.3|34720.3|34856.4|34716.4|34860.8|34720.8|34855.3|34715.3|12
1649981250000|2022-04-15 00:07:30|34856.3|34716.3|34850.2|34710.2|34873.8|34733.8|34848.8|34708.8|18
1649981260000|2022-04-15 00:07:40|34849|34709|34855.9|34715.9|34859.7|34719.7|34849|34709|19
1649981270000|2022-04-15 00:07:50|34853.7|34713.7|34857.8|34717.8|34860.9|34720.9|34853.7|34713.7|10
1649981280000|2022-04-15 00:08:00|34856.2|34716.2|34867.7|34727.7|34870.2|34730.2|34855.6|34715.6|10
1649981290000|2022-04-15 00:08:10|34860.8|34720.8|34862.2|34722.2|34866|34726|34859.2|34719.2|5
1649981300000|2022-04-15 00:08:20|34863.4|34723.4|34860.1|34720.1|34868.2|34728.2|34855.1|34715.1|14
1649981310000|2022-04-15 00:08:30|34849.8|34709.8|34855.1|34715.1|34859.2|34719.2|34847.4|34707.4|20
1649981320000|2022-04-15 00:08:40|34856.3|34716.3|34863.7|34723.7|34868.8|34728.8|34853.9|34713.9|24
1649981330000|2022-04-15 00:08:50|34864.5|34724.5|34866.2|34726.2|34867.4|34727.4|34863.2|34723.2|9
1649981340000|2022-04-15 00:09:00|34863.7|34723.7|34866|34726|34875.8|34735.8|34852.7|34712.7|13
1649981350000|2022-04-15 00:09:10|34866.2|34726.2|34852.1|34712.1|34866.2|34726.2|34852.1|34712.1|8
1649981360000|2022-04-15 00:09:20|34853.3|34713.3|34851.1|34711.1|34853.3|34713.3|34850.4|34710.4|10
1649981370000|2022-04-15 00:09:30|34851.2|34711.2|34860.9|34720.9|34869.3|34729.3|34851.2|34711.2|17
1649981380000|2022-04-15 00:09:40|34861.3|34721.3|34865.2|34725.2|34865.2|34725.2|34861.3|34721.3|4
1649981390000|2022-04-15 00:09:50|34857.8|34717.8|34861.5|34721.5|34869.7|34729.7|34855.2|34715.2|8
1649981400000|2022-04-15 00:10:00|34864.6|34724.6|34852.1|34712.1|34864.6|34724.6|34851.6|34711.6|11
1649981410000|2022-04-15 00:10:10|34852|34712|34852|34712|34852.1|34712.1|34851.5|34711.5|5
1649981420000|2022-04-15 00:10:20|34852.1|34712.1|34857.9|34717.9|34879|34739|34851.3|34711.3|20
1649981430000|2022-04-15 00:10:30|34856.9|34716.9|34858.4|34718.4|34864.3|34724.3|34856.7|34716.7|10
1649981440000|2022-04-15 00:10:40|34862.3|34722.3|34867.8|34727.8|34869.6|34729.6|34857.6|34717.6|9
1649981450000|2022-04-15 00:10:50|34867.7|34727.7|34850.3|34710.3|34867.7|34727.7|34850.3|34710.3|8
1649981460000|2022-04-15 00:11:00|34859.3|34719.3|34863.6|34723.6|34870|34730|34858.3|34718.3|10
1649981470000|2022-04-15 00:11:10|34863.7|34723.7|34868.7|34728.7|34873.5|34733.5|34863.7|34723.7|9
1649981480000|2022-04-15 00:11:20|34870.8|34730.8|34868|34728|34870.8|34730.8|34866.6|34726.6|7
1649981490000|2022-04-15 00:11:30|34865.6|34725.6|34865.6|34725.6|34867.6|34727.6|34856.6|34716.6|16
1649981500000|2022-04-15 00:11:40|34862|34722|34862.9|34722.9|34864.1|34724.1|34862|34722|7
1649981510000|2022-04-15 00:11:50|34863.2|34723.2|34848.7|34708.7|34875|34735|34848.7|34708.7|14
1649981520000|2022-04-15 00:12:00|34852.1|34712.1|34850.6|34710.6|34852.1|34712.1|34849.4|34709.4|5
1649981530000|2022-04-15 00:12:10|34850.2|34710.2|34861.2|34721.2|34863.7|34723.7|34848.7|34708.7|8
1649981540000|2022-04-15 00:12:20|34858.7|34718.7|34860.3|34720.3|34873.6|34733.6|34858.7|34718.7|12
1649981550000|2022-04-15 00:12:30|34861.1|34721.1|34860.4|34720.4|34864.1|34724.1|34859.9|34719.9|17
1649981560000|2022-04-15 00:12:40|34860|34720|34852.2|34712.2|34862.5|34722.5|34851.9|34711.9|16
1649981570000|2022-04-15 00:12:50|34852.4|34712.4|34851.8|34711.8|34868.9|34728.9|34851.2|34711.2|20
1649981580000|2022-04-15 00:13:00|34865.2|34725.2|34861.4|34721.4|34865.2|34725.2|34856.3|34716.3|18
1649981590000|2022-04-15 00:13:10|34855.9|34715.9|34851.9|34711.9|34855.9|34715.9|34851.9|34711.9|3
1649981600000|2022-04-15 00:13:20|34858.7|34718.7|34860.3|34720.3|34872.4|34732.4|34858.7|34718.7|7
1649981610000|2022-04-15 00:13:30|34859.3|34719.3|34862.4|34722.4|34864.2|34724.2|34858.9|34718.9|5
1649981620000|2022-04-15 00:13:40|34863.9|34723.9|34852.3|34712.3|34863.9|34723.9|34851.3|34711.3|4
1649981630000|2022-04-15 00:13:50|34851.1|34711.1|34862.6|34722.6|34865.1|34725.1|34851.1|34711.1|8
1649981640000|2022-04-15 00:14:00|34871.1|34731.1|34853.2|34713.2|34873.2|34733.2|34853.2|34713.2|9
1649981650000|2022-04-15 00:14:10|34860.7|34720.7|34864.4|34724.4|34869.1|34729.1|34857.1|34717.1|6
1649981660000|2022-04-15 00:14:20|34868.8|34728.8|34864|34724|34868.8|34728.8|34864|34724|4
1649981670000|2022-04-15 00:14:30|34863.8|34723.8|34851.7|34711.7|34870.1|34730.1|34851.7|34711.7|11
1649981680000|2022-04-15 00:14:40|34853|34713|34855.1|34715.1|34855.7|34715.7|34852.2|34712.2|19
1649981690000|2022-04-15 00:14:50|34854.9|34714.9|34854.5|34714.5|34862|34722|34852.3|34712.3|25
1649981700000|2022-04-15 00:15:00|34873.1|34733.1|34864.4|34724.4|34877.6|34737.6|34860.8|34720.8|21
1649981710000|2022-04-15 00:15:10|34864|34724|34870.6|34730.6|34870.6|34730.6|34861.7|34721.7|18
1649981720000|2022-04-15 00:15:20|34870.5|34730.5|34866.4|34726.4|34872|34732|34866|34726|13
1649981730000|2022-04-15 00:15:30|34868.9|34728.9|34857.4|34717.4|34868.9|34728.9|34856.6|34716.6|12
1649981740000|2022-04-15 00:15:40|34857.2|34717.2|34870.2|34730.2|34870.2|34730.2|34856.7|34716.7|12
1649981750000|2022-04-15 00:15:50|34869.6|34729.6|34850.9|34710.9|34871.9|34731.9|34850.9|34710.9|13
1649981760000|2022-04-15 00:16:00|34853.2|34713.2|34862.1|34722.1|34863.5|34723.5|34853.2|34713.2|15
1649981770000|2022-04-15 00:16:10|34863.5|34723.5|34861|34721|34866.8|34726.8|34860|34720|16
1649981780000|2022-04-15 00:16:20|34871.7|34731.7|34866.1|34726.1|34871.7|34731.7|34866.1|34726.1|9
1649981790000|2022-04-15 00:16:30|34868.4|34728.4|34864.1|34724.1|34868.4|34728.4|34862.2|34722.2|15
1649981800000|2022-04-15 00:16:40|34862.4|34722.4|34873.6|34733.6|34873.6|34733.6|34862.4|34722.4|9
1649981810000|2022-04-15 00:16:50|34868.6|34728.6|34857.5|34717.5|34868.6|34728.6|34857.2|34717.2|10
1649981820000|2022-04-15 00:17:00|34857|34717|34864.8|34724.8|34868|34728|34857|34717|24
1649981830000|2022-04-15 00:17:10|34865.5|34725.5|34870.4|34730.4|34873.1|34733.1|34865.5|34725.5|22
1649981840000|2022-04-15 00:17:20|34871.2|34731.2|34870.4|34730.4|34872.5|34732.5|34868.6|34728.6|13
1649981850000|2022-04-15 00:17:30|34868.8|34728.8|34868.2|34728.2|34868.8|34728.8|34864.3|34724.3|16
1649981860000|2022-04-15 00:17:40|34868.1|34728.1|34856.6|34716.6|34878.6|34738.6|34856.4|34716.4|22
1649981870000|2022-04-15 00:17:50|34856.9|34716.9|34857.5|34717.5|34858.1|34718.1|34856.4|34716.4|15
1649981880000|2022-04-15 00:18:00|34857.4|34717.4|34866.3|34726.3|34875.1|34735.1|34857|34717|20
1649981890000|2022-04-15 00:18:10|34865.5|34725.5|34866.9|34726.9|34867.1|34727.1|34864.9|34724.9|10
1649981900000|2022-04-15 00:18:20|34876.2|34736.2|34870.8|34730.8|34878.2|34738.2|34869.9|34729.9|12
1649981910000|2022-04-15 00:18:30|34868|34728|34856.9|34716.9|34870.2|34730.2|34856.9|34716.9|15
1649981920000|2022-04-15 00:18:40|34856.8|34716.8|34857.2|34717.2|34858.5|34718.5|34856.5|34716.5|14
1649981930000|2022-04-15 00:18:50|34857.3|34717.3|34865.1|34725.1|34880.5|34740.5|34857.3|34717.3|17
1649981940000|2022-04-15 00:19:00|34863.9|34723.9|34864.5|34724.5|34865.3|34725.3|34862.9|34722.9|12
1649981950000|2022-04-15 00:19:10|34856.5|34716.5|34859.9|34719.9|34872.9|34732.9|34856.5|34716.5|21
1649981960000|2022-04-15 00:19:20|34859.7|34719.7|34858.7|34718.7|34859.8|34719.8|34858.1|34718.1|20
1649981970000|2022-04-15 00:19:30|34858.8|34718.8|34858.1|34718.1|34881|34741|34857.3|34717.3|23
1649981980000|2022-04-15 00:19:40|34857.6|34717.6|34856.1|34716.1|34857.9|34717.9|34855.5|34715.5|22
1649981990000|2022-04-15 00:19:50|34855.4|34715.4|34855.5|34715.5|34856.5|34716.5|34855.2|34715.2|16
1649982000000|2022-04-15 00:20:00|34862.4|34722.4|34869|34729|34875.1|34735.1|34861.5|34721.5|20
1649982010000|2022-04-15 00:20:10|34871.6|34731.6|34864.3|34724.3|34873.6|34733.6|34864.3|34724.3|19
1649982020000|2022-04-15 00:20:20|34865.4|34725.4|34871.1|34731.1|34877.2|34737.2|34865.4|34725.4|15
1649982030000|2022-04-15 00:20:30|34863.8|34723.8|34862.1|34722.1|34866.9|34726.9|34861.4|34721.4|12
1649982040000|2022-04-15 00:20:40|34862.8|34722.8|34855|34715|34864|34724|34854.6|34714.6|17
1649982050000|2022-04-15 00:20:50|34854.7|34714.7|34867.1|34727.1|34874|34734|34854.2|34714.2|20
1649982060000|2022-04-15 00:21:00|34866.7|34726.7|34855.7|34715.7|34867.6|34727.6|34855.7|34715.7|18
1649982070000|2022-04-15 00:21:10|34855.5|34715.5|34856|34716|34856.2|34716.2|34854.7|34714.7|17
1649982080000|2022-04-15 00:21:20|34855.9|34715.9|34867.1|34727.1|34872.2|34732.2|34855.2|34715.2|19
1649982090000|2022-04-15 00:21:30|34868.6|34728.6|34855|34715|34868.6|34728.6|34854.7|34714.7|18
1649982100000|2022-04-15 00:21:40|34855.1|34715.1|34868.6|34728.6|34872.8|34732.8|34854.8|34714.8|19
1649982110000|2022-04-15 00:21:50|34868|34728|34862.9|34722.9|34868|34728|34860.7|34720.7|15
1649982120000|2022-04-15 00:22:00|34863.6|34723.6|34855.4|34715.4|34863.7|34723.7|34854.6|34714.6|11
1649982130000|2022-04-15 00:22:10|34855.5|34715.5|34854.8|34714.8|34876.4|34736.4|34854.8|34714.8|14
1649982140000|2022-04-15 00:22:20|34855.2|34715.2|34856.4|34716.4|34856.9|34716.9|34855.1|34715.1|16
1649982150000|2022-04-15 00:22:30|34856.6|34716.6|34862.1|34722.1|34872.5|34732.5|34855.8|34715.8|16
1649982160000|2022-04-15 00:22:40|34867.3|34727.3|34864.2|34724.2|34867.3|34727.3|34861.4|34721.4|14
1649982170000|2022-04-15 00:22:50|34864.5|34724.5|34871.9|34731.9|34873.1|34733.1|34861.6|34721.6|9
1649982180000|2022-04-15 00:23:00|34871.7|34731.7|34857|34717|34873.1|34733.1|34856.1|34716.1|14
1649982190000|2022-04-15 00:23:10|34856.9|34716.9|34856.6|34716.6|34857.3|34717.3|34856.4|34716.4|18
1649982200000|2022-04-15 00:23:20|34856.5|34716.5|34865.6|34725.6|34874.7|34734.7|34855.7|34715.7|11
1649982210000|2022-04-15 00:23:30|34866.6|34726.6|34861.7|34721.7|34868.2|34728.2|34860|34720|18
1649982220000|2022-04-15 00:23:40|34861.3|34721.3|34863.9|34723.9|34868.1|34728.1|34855|34715|19
1649982230000|2022-04-15 00:23:50|34864.5|34724.5|34854.6|34714.6|34864.5|34724.5|34853.9|34713.9|18
1649982240000|2022-04-15 00:24:00|34854.5|34714.5|34856.8|34716.8|34857|34717|34854.5|34714.5|26
1649982250000|2022-04-15 00:24:10|34857|34717|34857.2|34717.2|34877.6|34737.6|34856.4|34716.4|23
1649982260000|2022-04-15 00:24:20|34857.4|34717.4|34857.6|34717.6|34857.6|34717.6|34855.3|34715.3|18
1649982270000|2022-04-15 00:24:30|34858|34718|34871.9|34731.9|34874.4|34734.4|34856|34716|17
1649982280000|2022-04-15 00:24:40|34872|34732|34869.4|34729.4|34872.1|34732.1|34866|34726|16
1649982290000|2022-04-15 00:24:50|34871.7|34731.7|34871.4|34731.4|34883|34743|34855.9|34715.9|20
1649982300000|2022-04-15 00:25:00|34874.2|34734.2|34857|34717|34874.2|34734.2|34856.5|34716.5|24
1649982310000|2022-04-15 00:25:10|34856.7|34716.7|34857.2|34717.2|34857.4|34717.4|34856.3|34716.3|19
1649982320000|2022-04-15 00:25:20|34857|34717|34876.6|34736.6|34876.7|34736.7|34856.2|34716.2|14
1649982330000|2022-04-15 00:25:30|34872.3|34732.3|34863.9|34723.9|34872.3|34732.3|34863|34723|14
1649982340000|2022-04-15 00:25:40|34864.6|34724.6|34856.6|34716.6|34865.6|34725.6|34855.7|34715.7|21
1649982350000|2022-04-15 00:25:50|34856.4|34716.4|34878.6|34738.6|34882.2|34742.2|34856|34716|10
1649982360000|2022-04-15 00:26:00|34880.2|34740.2|34867.7|34727.7|34880.2|34740.2|34866.1|34726.1|10
1649982370000|2022-04-15 00:26:10|34865.7|34725.7|34855.9|34715.9|34867.2|34727.2|34855.3|34715.3|13
1649982380000|2022-04-15 00:26:20|34855.3|34715.3|34877.2|34737.2|34880.9|34740.9|34855.3|34715.3|8
1649982390000|2022-04-15 00:26:30|34878.6|34738.6|34856.4|34716.4|34878.6|34738.6|34854.2|34714.2|12
1649982400000|2022-04-15 00:26:40|34856.5|34716.5|34857.8|34717.8|34895.1|34755.1|34856.1|34716.1|11
1649982410000|2022-04-15 00:26:50|34858.1|34718.1|34857.4|34717.4|34858.2|34718.2|34856.2|34716.2|4
1649982420000|2022-04-15 00:27:00|34863.6|34723.6|34875.2|34735.2|34881.3|34741.3|34860.6|34720.6|17
1649982430000|2022-04-15 00:27:10|34875.9|34735.9|34871.6|34731.6|34875.9|34735.9|34871.6|34731.6|7
1649982440000|2022-04-15 00:27:20|34872.5|34732.5|34864.6|34724.6|34872.5|34732.5|34862.3|34722.3|13
1649982450000|2022-04-15 00:27:30|34866.1|34726.1|34880.3|34740.3|34880.8|34740.8|34855.7|34715.7|9
1649982460000|2022-04-15 00:27:40|34878.7|34738.7|34857|34717|34880.8|34740.8|34856.7|34716.7|13
1649982470000|2022-04-15 00:27:50|34857.3|34717.3|34857.8|34717.8|34858.3|34718.3|34856.7|34716.7|15
1649982480000|2022-04-15 00:28:00|34881.4|34741.4|34865|34725|34881.4|34741.4|34864|34724|16
1649982490000|2022-04-15 00:28:10|34867.3|34727.3|34857.6|34717.6|34868.2|34728.2|34857.6|34717.6|19
1649982500000|2022-04-15 00:28:20|34858.3|34718.3|34888.6|34748.6|34888.6|34748.6|34857.7|34717.7|14
1649982510000|2022-04-15 00:28:30|34885.9|34745.9|34857.4|34717.4|34885.9|34745.9|34857.3|34717.3|14
1649982520000|2022-04-15 00:28:40|34857.9|34717.9|34857.8|34717.8|34859|34719|34857|34717|16
1649982530000|2022-04-15 00:28:50|34875.6|34735.6|34858.6|34718.6|34884.3|34744.3|34854.7|34714.7|19
1649982540000|2022-04-15 00:29:00|34858.9|34718.9|34876.8|34736.8|34876.8|34736.8|34857.6|34717.6|16
1649982550000|2022-04-15 00:29:10|34879.3|34739.3|34867.2|34727.2|34879.3|34739.3|34867.2|34727.2|13
1649982560000|2022-04-15 00:29:20|34867.6|34727.6|34874.3|34734.3|34882.4|34742.4|34867.6|34727.6|14
1649982570000|2022-04-15 00:29:30|34873.4|34733.4|34858.6|34718.6|34873.4|34733.4|34858.5|34718.5|16
1649982580000|2022-04-15 00:29:40|34859.1|34719.1|34858.1|34718.1|34859.3|34719.3|34857.6|34717.6|18
1649982590000|2022-04-15 00:29:50|34858.7|34718.7|34857.7|34717.7|34858.9|34718.9|34857.5|34717.5|22
1649982600000|2022-04-15 00:30:00|34871.9|34731.9|34868.1|34728.1|34871.9|34731.9|34865.7|34725.7|21
1649982610000|2022-04-15 00:30:10|34867.2|34727.2|34883.7|34743.7|34883.7|34743.7|34856.6|34716.6|17
1649982620000|2022-04-15 00:30:20|34881.3|34741.3|34857.8|34717.8|34881.3|34741.3|34856|34716|26
1649982630000|2022-04-15 00:30:30|34856.8|34716.8|34857.4|34717.4|34858.6|34718.6|34856.8|34716.8|9
1649982640000|2022-04-15 00:30:40|34856.6|34716.6|34856.4|34716.4|34879.4|34739.4|34856.4|34716.4|19
1649982650000|2022-04-15 00:30:50|34857|34717|34859.1|34719.1|34859.1|34719.1|34856.8|34716.8|14
1649982660000|2022-04-15 00:31:00|34858.6|34718.6|34863|34723|34878.1|34738.1|34858.6|34718.6|21
1649982670000|2022-04-15 00:31:10|34862.8|34722.8|34861.9|34721.9|34870.2|34730.2|34861.3|34721.3|20
1649982680000|2022-04-15 00:31:20|34862.1|34722.1|34862.6|34722.6|34863.2|34723.2|34861.8|34721.8|12
1649982690000|2022-04-15 00:31:30|34860.8|34720.8|34865.8|34725.8|34865.8|34725.8|34860.8|34720.8|7
1649982700000|2022-04-15 00:31:40|34864.7|34724.7|34862.7|34722.7|34864.9|34724.9|34862.4|34722.4|10
1649982710000|2022-04-15 00:31:50|34863.5|34723.5|34865.6|34725.6|34867.3|34727.3|34859.3|34719.3|12
1649982720000|2022-04-15 00:32:00|34866.1|34726.1|34859.1|34719.1|34866.2|34726.2|34858.5|34718.5|17
1649982730000|2022-04-15 00:32:10|34859.6|34719.6|34872.7|34732.7|34872.7|34732.7|34859.3|34719.3|11
1649982740000|2022-04-15 00:32:20|34868.3|34728.3|34859.5|34719.5|34868.3|34728.3|34858.2|34718.2|15
1649982750000|2022-04-15 00:32:30|34858.8|34718.8|34859.3|34719.3|34860.7|34720.7|34858.8|34718.8|9
1649982760000|2022-04-15 00:32:40|34859.1|34719.1|34870.5|34730.5|34870.5|34730.5|34859.1|34719.1|6
1649982770000|2022-04-15 00:32:50|34868.1|34728.1|34867.1|34727.1|34868.1|34728.1|34864|34724|13
1649982780000|2022-04-15 00:33:00|34867.3|34727.3|34861|34721|34867.3|34727.3|34860.7|34720.7|14
1649982790000|2022-04-15 00:33:10|34860.9|34720.9|34870.7|34730.7|34871.8|34731.8|34858.8|34718.8|13
1649982800000|2022-04-15 00:33:20|34868.4|34728.4|34863|34723|34869.3|34729.3|34863|34723|13
1649982810000|2022-04-15 00:33:30|34863.1|34723.1|34859.7|34719.7|34863.1|34723.1|34859.1|34719.1|7
1649982820000|2022-04-15 00:33:40|34860|34720|34866.2|34726.2|34871.7|34731.7|34858.7|34718.7|20
1649982830000|2022-04-15 00:33:50|34866.9|34726.9|34863.4|34723.4|34867.1|34727.1|34863.1|34723.1|23
1649982840000|2022-04-15 00:34:00|34863.3|34723.3|34863.6|34723.6|34863.6|34723.6|34863|34723|17
1649982850000|2022-04-15 00:34:10|34863.5|34723.5|34866.8|34726.8|34869.1|34729.1|34863.2|34723.2|20
1649982860000|2022-04-15 00:34:20|34866.9|34726.9|34862.3|34722.3|34867|34727|34861.3|34721.3|22
1649982870000|2022-04-15 00:34:30|34862|34722|34865.1|34725.1|34867.9|34727.9|34861.8|34721.8|20
1649982880000|2022-04-15 00:34:40|34864.9|34724.9|34865|34725|34865.8|34725.8|34864.2|34724.2|9
1649982890000|2022-04-15 00:34:50|34865.1|34725.1|34860|34720|34874.2|34734.2|34858.8|34718.8|22
1649982900000|2022-04-15 00:35:00|34859.7|34719.7|34867.3|34727.3|34867.3|34727.3|34859.1|34719.1|14
1649982910000|2022-04-15 00:35:10|34866.9|34726.9|34860.5|34720.5|34875.1|34735.1|34859.8|34719.8|25
1649982920000|2022-04-15 00:35:20|34860.7|34720.7|34860.7|34720.7|34861.3|34721.3|34860.6|34720.6|16
1649982930000|2022-04-15 00:35:30|34860.9|34720.9|34863.1|34723.1|34871|34731|34860.8|34720.8|15
1649982940000|2022-04-15 00:35:40|34862.9|34722.9|34859.9|34719.9|34864.1|34724.1|34859.6|34719.6|11
1649982950000|2022-04-15 00:35:50|34859.8|34719.8|34860|34720|34860.4|34720.4|34859.8|34719.8|11
1649982960000|2022-04-15 00:36:00|34859.8|34719.8|34866.4|34726.4|34871.5|34731.5|34859.8|34719.8|7
1649982970000|2022-04-15 00:36:10|34866.5|34726.5|34859.5|34719.5|34866.5|34726.5|34859|34719|9
1649982980000|2022-04-15 00:36:20|34859.3|34719.3|34864.5|34724.5|34873.5|34733.5|34859.3|34719.3|16
1649982990000|2022-04-15 00:36:30|34864.6|34724.6|34863.2|34723.2|34864.9|34724.9|34863.1|34723.1|12
1649983000000|2022-04-15 00:36:40|34859.4|34719.4|34859.4|34719.4|34883.6|34743.6|34859.1|34719.1|13
1649983010000|2022-04-15 00:36:50|34859.7|34719.7|34858.3|34718.3|34859.8|34719.8|34858.3|34718.3|19
1649983020000|2022-04-15 00:37:00|34859.4|34719.4|34858.7|34718.7|34876.7|34736.7|34858.5|34718.5|17
1649983030000|2022-04-15 00:37:10|34859.3|34719.3|34870.8|34730.8|34873.4|34733.4|34857.7|34717.7|16
1649983040000|2022-04-15 00:37:20|34870|34730|34865.1|34725.1|34870|34730|34865|34725|6
1649983050000|2022-04-15 00:37:30|34865.4|34725.4|34870.9|34730.9|34874.9|34734.9|34860.9|34720.9|11
1649983060000|2022-04-15 00:37:40|34871.4|34731.4|34860.6|34720.6|34871.4|34731.4|34859.6|34719.6|11
1649983070000|2022-04-15 00:37:50|34860.7|34720.7|34866.9|34726.9|34875.3|34735.3|34858.7|34718.7|20
1649983080000|2022-04-15 00:38:00|34859.3|34719.3|34859.8|34719.8|34859.8|34719.8|34857.8|34717.8|7
1649983090000|2022-04-15 00:38:10|34860|34720|34875.4|34735.4|34875.4|34735.4|34858.4|34718.4|8
1649983100000|2022-04-15 00:38:20|34871.8|34731.8|34863.4|34723.4|34871.8|34731.8|34862.7|34722.7|11
1649983110000|2022-04-15 00:38:30|34884.3|34744.3|34860.7|34720.7|34884.3|34744.3|34858.1|34718.1|13
1649983120000|2022-04-15 00:38:40|34861.2|34721.2|34859.7|34719.7|34861.2|34721.2|34859.6|34719.6|19
1649983130000|2022-04-15 00:38:50|34859.8|34719.8|34865.7|34725.7|34884.1|34744.1|34859.4|34719.4|11
1649983140000|2022-04-15 00:39:00|34866.8|34726.8|34859.6|34719.6|34868.8|34728.8|34859.6|34719.6|11
1649983150000|2022-04-15 00:39:10|34859.9|34719.9|34866.7|34726.7|34871.8|34731.8|34858.8|34718.8|10
1649983160000|2022-04-15 00:39:20|34866.8|34726.8|34859.9|34719.9|34867.6|34727.6|34859.9|34719.9|5
1649983170000|2022-04-15 00:39:30|34860|34720|34858.6|34718.6|34860|34720|34858.6|34718.6|8
1649983180000|2022-04-15 00:39:40|34858.2|34718.2|34859.8|34719.8|34878.6|34738.6|34858.2|34718.2|12
1649983190000|2022-04-15 00:39:50|34858.5|34718.5|34859.3|34719.3|34860.1|34720.1|34858.5|34718.5|10
1649983200000|2022-04-15 00:40:00|34859.6|34719.6|34859.4|34719.4|34859.9|34719.9|34859.4|34719.4|6
1649983210000|2022-04-15 00:40:10|34859.7|34719.7|34867.4|34727.4|34876.3|34736.3|34859.6|34719.6|13
1649983220000|2022-04-15 00:40:20|34865.1|34725.1|34859.3|34719.3|34865.1|34725.1|34857.4|34717.4|12
1649983230000|2022-04-15 00:40:30|34859.4|34719.4|34867|34727|34875.1|34735.1|34858.4|34718.4|17
1649983240000|2022-04-15 00:40:40|34867.9|34727.9|34867.7|34727.7|34868.6|34728.6|34865.4|34725.4|7
1649983250000|2022-04-15 00:40:50|34868.5|34728.5|34870.6|34730.6|34877.6|34737.6|34867.7|34727.7|8
1649983260000|2022-04-15 00:41:00|34868.3|34728.3|34866.4|34726.4|34868.5|34728.5|34866.4|34726.4|10
1649983270000|2022-04-15 00:41:10|34867.1|34727.1|34857.1|34717.1|34869.1|34729.1|34857.1|34717.1|10
1649983280000|2022-04-15 00:41:20|34856.3|34716.3|34863.5|34723.5|34878.9|34738.9|34856.3|34716.3|11
1649983290000|2022-04-15 00:41:30|34865|34725|34858.4|34718.4|34865.6|34725.6|34858.4|34718.4|14
1649983300000|2022-04-15 00:41:40|34858.8|34718.8|34866.6|34726.6|34873.2|34733.2|34858.5|34718.5|12
1649983310000|2022-04-15 00:41:50|34868|34728|34858.7|34718.7|34868|34728|34858.7|34718.7|16
1649983320000|2022-04-15 00:42:00|34865.4|34725.4|34867.2|34727.2|34876.8|34736.8|34858.7|34718.7|15
1649983330000|2022-04-15 00:42:10|34865.6|34725.6|34868.7|34728.7|34872.2|34732.2|34858.5|34718.5|9
1649983340000|2022-04-15 00:42:20|34867.2|34727.2|34859.3|34719.3|34869.6|34729.6|34858.4|34718.4|21
1649983350000|2022-04-15 00:42:30|34859.5|34719.5|34866.4|34726.4|34882.7|34742.7|34859.4|34719.4|11
1649983360000|2022-04-15 00:42:40|34867.8|34727.8|34858.8|34718.8|34867.8|34727.8|34857.9|34717.9|5
1649983370000|2022-04-15 00:42:50|34859.5|34719.5|34866.7|34726.7|34874.7|34734.7|34859.5|34719.5|9
1649983380000|2022-04-15 00:43:00|34866|34726|34866.2|34726.2|34867.6|34727.6|34865.5|34725.5|7
1649983390000|2022-04-15 00:43:10|34872.7|34732.7|34869.3|34729.3|34882.1|34742.1|34868.8|34728.8|9
1649983400000|2022-04-15 00:43:20|34869.4|34729.4|34859.5|34719.5|34869.4|34729.4|34859.2|34719.2|8
1649983410000|2022-04-15 00:43:30|34859.2|34719.2|34860.7|34720.7|34876.3|34736.3|34859.2|34719.2|11
1649983420000|2022-04-15 00:43:40|34859.4|34719.4|34860.3|34720.3|34860.6|34720.6|34859.4|34719.4|14
1649983430000|2022-04-15 00:43:50|34860.2|34720.2|34859.3|34719.3|34860.2|34720.2|34859.3|34719.3|4
1649983440000|2022-04-15 00:44:00|34859.5|34719.5|34868.3|34728.3|34877.7|34737.7|34859.5|34719.5|5
1649983450000|2022-04-15 00:44:10|34871.6|34731.6|34859.8|34719.8|34871.6|34731.6|34859.7|34719.7|5
1649983460000|2022-04-15 00:44:20|34859.1|34719.1|34864.8|34724.8|34877.6|34737.6|34859.1|34719.1|8
1649983470000|2022-04-15 00:44:30|34864|34724|34858.8|34718.8|34864|34724|34858.7|34718.7|14
1649983480000|2022-04-15 00:44:40|34858.7|34718.7|34859.6|34719.6|34859.8|34719.8|34858.6|34718.6|7
1649983490000|2022-04-15 00:44:50|34858.9|34718.9|34867.6|34727.6|34872.3|34732.3|34858.8|34718.8|6
1649983500000|2022-04-15 00:45:00|34866.8|34726.8|34859|34719|34866.8|34726.8|34858.8|34718.8|14
1649983510000|2022-04-15 00:45:10|34858.9|34718.9|34858.9|34718.9|34880.2|34740.2|34858.9|34718.9|12
1649983520000|2022-04-15 00:45:20|34858.6|34718.6|34859.4|34719.4|34859.4|34719.4|34858.5|34718.5|8
1649983530000|2022-04-15 00:45:30|34858.7|34718.7|34866.4|34726.4|34872.4|34732.4|34858.7|34718.7|17
1649983540000|2022-04-15 00:45:40|34867.1|34727.1|34863.2|34723.2|34867.1|34727.1|34863.2|34723.2|8
1649983550000|2022-04-15 00:45:50|34864.5|34724.5|34858.9|34718.9|34864.5|34724.5|34858|34718|6
1649983560000|2022-04-15 00:46:00|34859|34719|34870.2|34730.2|34877.3|34737.3|34859|34719|9
1649983570000|2022-04-15 00:46:10|34868.8|34728.8|34858.9|34718.9|34869.6|34729.6|34857.7|34717.7|13
1649983580000|2022-04-15 00:46:20|34858.8|34718.8|34867.4|34727.4|34887.5|34747.5|34858.8|34718.8|11
1649983590000|2022-04-15 00:46:30|34866.4|34726.4|34864.4|34724.4|34866.4|34726.4|34862.1|34722.1|18
1649983600000|2022-04-15 00:46:40|34864.5|34724.5|34858.8|34718.8|34864.7|34724.7|34858.3|34718.3|16
1649983610000|2022-04-15 00:46:50|34858.6|34718.6|34866.4|34726.4|34877.5|34737.5|34858.6|34718.6|12
1649983620000|2022-04-15 00:47:00|34867.4|34727.4|34857.4|34717.4|34867.4|34727.4|34857.1|34717.1|18
1649983630000|2022-04-15 00:47:10|34857.6|34717.6|34857.9|34717.9|34858.5|34718.5|34857.6|34717.6|14
1649983640000|2022-04-15 00:47:20|34857.8|34717.8|34862.7|34722.7|34870.2|34730.2|34857.5|34717.5|15
1649983650000|2022-04-15 00:47:30|34864.2|34724.2|34863.5|34723.5|34864.2|34724.2|34862.2|34722.2|12
1649983660000|2022-04-15 00:47:40|34863.7|34723.7|34857.1|34717.1|34863.7|34723.7|34857.1|34717.1|7
1649983670000|2022-04-15 00:47:50|34856.9|34716.9|34864.2|34724.2|34869.7|34729.7|34856.9|34716.9|25
1649983680000|2022-04-15 00:48:00|34862.4|34722.4|34858.5|34718.5|34862.6|34722.6|34857.7|34717.7|24
1649983690000|2022-04-15 00:48:10|34857.9|34717.9|34857.8|34717.8|34858.4|34718.4|34857.5|34717.5|24
1649983700000|2022-04-15 00:48:20|34857.6|34717.6|34863.6|34723.6|34872.2|34732.2|34857.6|34717.6|21
1649983710000|2022-04-15 00:48:30|34863.8|34723.8|34858.9|34718.9|34864.3|34724.3|34858.2|34718.2|28
1649983720000|2022-04-15 00:48:40|34859.1|34719.1|34857.1|34717.1|34871.2|34731.2|34857.1|34717.1|23
1649983730000|2022-04-15 00:48:50|34858.3|34718.3|34858.1|34718.1|34858.3|34718.3|34857.1|34717.1|20
1649983740000|2022-04-15 00:49:00|34858.2|34718.2|34867|34727|34871.7|34731.7|34858.2|34718.2|16
1649983750000|2022-04-15 00:49:10|34866.5|34726.5|34869.4|34729.4|34871.2|34731.2|34863.7|34723.7|31
1649983760000|2022-04-15 00:49:20|34864.8|34724.8|34871.4|34731.4|34872.3|34732.3|34864.8|34724.8|17
1649983770000|2022-04-15 00:49:30|34869|34729|34864.7|34724.7|34872.7|34732.7|34864.7|34724.7|21
1649983780000|2022-04-15 00:49:40|34864.9|34724.9|34860.7|34720.7|34865|34725|34860.6|34720.6|23
1649983790000|2022-04-15 00:49:50|34861.9|34721.9|34861.7|34721.7|34861.9|34721.9|34860.5|34720.5|23
1649983800000|2022-04-15 00:50:00|34871|34731|34867.7|34727.7|34872.8|34732.8|34864.8|34724.8|31
1649983810000|2022-04-15 00:50:10|34866.9|34726.9|34867|34727|34868.8|34728.8|34866.9|34726.9|19
1649983820000|2022-04-15 00:50:20|34867.9|34727.9|34863.3|34723.3|34868.2|34728.2|34863.3|34723.3|24
1649983830000|2022-04-15 00:50:30|34863.2|34723.2|34862.4|34722.4|34882.3|34742.3|34861.5|34721.5|13
1649983840000|2022-04-15 00:50:40|34862|34722|34862.6|34722.6|34862.6|34722.6|34861|34721|21
1649983850000|2022-04-15 00:50:50|34862.4|34722.4|34869|34729|34872.3|34732.3|34861.7|34721.7|20
1649983860000|2022-04-15 00:51:00|34872.4|34732.4|34868.5|34728.5|34872.4|34732.4|34866.9|34726.9|24
1649983870000|2022-04-15 00:51:10|34868.4|34728.4|34869.9|34729.9|34873|34733|34863|34723|23
1649983880000|2022-04-15 00:51:20|34870|34730|34862|34722|34870|34730|34862|34722|21
1649983890000|2022-04-15 00:51:30|34862.3|34722.3|34862.5|34722.5|34879.1|34739.1|34861.9|34721.9|26
1649983900000|2022-04-15 00:51:40|34862.2|34722.2|34861.7|34721.7|34862.2|34722.2|34860.9|34720.9|32
1649983910000|2022-04-15 00:51:50|34861.9|34721.9|34866.7|34726.7|34872.2|34732.2|34861.6|34721.6|29
1649983920000|2022-04-15 00:52:00|34867.4|34727.4|34866.6|34726.6|34868|34728|34866.3|34726.3|29
1649983930000|2022-04-15 00:52:10|34866.7|34726.7|34865.5|34725.5|34873.2|34733.2|34863.9|34723.9|31
1649983940000|2022-04-15 00:52:20|34865.3|34725.3|34862.7|34722.7|34865.5|34725.5|34862.3|34722.3|24
1649983950000|2022-04-15 00:52:30|34862.6|34722.6|34863.5|34723.5|34864.4|34724.4|34862.5|34722.5|35
1649983960000|2022-04-15 00:52:40|34864|34724|34864|34724|34876.6|34736.6|34861.4|34721.4|30
1649983970000|2022-04-15 00:52:50|34864.7|34724.7|34864.3|34724.3|34864.7|34724.7|34862.9|34722.9|30
1649983980000|2022-04-15 00:53:00|34864|34724|34867.4|34727.4|34873.8|34733.8|34863.9|34723.9|33
1649983990000|2022-04-15 00:53:10|34866.8|34726.8|34863.3|34723.3|34867.5|34727.5|34863.1|34723.1|33
1649984000000|2022-04-15 00:53:20|34863.8|34723.8|34863.3|34723.3|34877.6|34737.6|34862.7|34722.7|31
1649984010000|2022-04-15 00:53:30|34863.5|34723.5|34862|34722|34863.5|34723.5|34861.6|34721.6|29
1649984020000|2022-04-15 00:53:40|34861.4|34721.4|34867.7|34727.7|34872.2|34732.2|34861.4|34721.4|35
1649984030000|2022-04-15 00:53:50|34867.5|34727.5|34863.8|34723.8|34868.6|34728.6|34863.6|34723.6|29
1649984040000|2022-04-15 00:54:00|34863.7|34723.7|34864.4|34724.4|34866.5|34726.5|34863.4|34723.4|32
1649984050000|2022-04-15 00:54:10|34864.2|34724.2|34872.5|34732.5|34874.1|34734.1|34864.2|34724.2|36
1649984060000|2022-04-15 00:54:20|34872.4|34732.4|34876.1|34736.1|34877.9|34737.9|34869.2|34729.2|32
1649984070000|2022-04-15 00:54:30|34875.7|34735.7|34868.5|34728.5|34876.1|34736.1|34868.5|34728.5|34
1649984080000|2022-04-15 00:54:40|34868.4|34728.4|34875.4|34735.4|34878.6|34738.6|34868|34728|39
1649984090000|2022-04-15 00:54:50|34875.1|34735.1|34882.8|34742.8|34883.4|34743.4|34872.9|34732.9|34
1649984100000|2022-04-15 00:55:00|34880|34740|34906|34766|34931.4|34791.4|34880|34740|39
1649984110000|2022-04-15 00:55:10|34913.1|34773.1|34919|34779|34919|34779|34903.2|34763.2|39
1649984120000|2022-04-15 00:55:20|34918.5|34778.5|34908.2|34768.2|34919.9|34779.9|34907.2|34767.2|38
1649984130000|2022-04-15 00:55:30|34908.7|34768.7|34883.4|34743.4|34923.5|34783.5|34881.9|34741.9|40
1649984140000|2022-04-15 00:55:40|34882.6|34742.6|34898.3|34758.3|34902.7|34762.7|34882|34742|37
1649984150000|2022-04-15 00:55:50|34900.4|34760.4|34899.2|34759.2|34904.9|34764.9|34896.8|34756.8|39
1649984160000|2022-04-15 00:56:00|34898.9|34758.9|34908.4|34768.4|34908.9|34768.9|34894.5|34754.5|38
1649984170000|2022-04-15 00:56:10|34908.3|34768.3|34907.5|34767.5|34909.5|34769.5|34898.7|34758.7|37
1649984180000|2022-04-15 00:56:20|34906.8|34766.8|34896.5|34756.5|34906.8|34766.8|34894.8|34754.8|37
1649984190000|2022-04-15 00:56:30|34896.2|34756.2|34899.2|34759.2|34905.8|34765.8|34886.5|34746.5|40
1649984200000|2022-04-15 00:56:40|34902.1|34762.1|34886.5|34746.5|34902.1|34762.1|34884.4|34744.4|39
1649984210000|2022-04-15 00:56:50|34885.6|34745.6|34880.2|34740.2|34893.7|34753.7|34877.6|34737.6|35
1649984220000|2022-04-15 00:57:00|34879.6|34739.6|34878.5|34738.5|34904.3|34764.3|34877|34737|34
1649984230000|2022-04-15 00:57:10|34879.5|34739.5|34879.3|34739.3|34881.7|34741.7|34877.6|34737.6|30
1649984240000|2022-04-15 00:57:20|34878.4|34738.4|34878.6|34738.6|34881.7|34741.7|34877.5|34737.5|29
1649984250000|2022-04-15 00:57:30|34879.3|34739.3|34878.7|34738.7|34891.1|34751.1|34878.2|34738.2|34
1649984260000|2022-04-15 00:57:40|34879.6|34739.6|34879.9|34739.9|34879.9|34739.9|34877.8|34737.8|37
1649984270000|2022-04-15 00:57:50|34877.8|34737.8|34879.5|34739.5|34889.4|34749.4|34876.4|34736.4|36
1649984280000|2022-04-15 00:58:00|34880.4|34740.4|34879.4|34739.4|34882.9|34742.9|34878.9|34738.9|34
1649984290000|2022-04-15 00:58:10|34880.3|34740.3|34881.5|34741.5|34891|34751|34879|34739|35
1649984300000|2022-04-15 00:58:20|34879.8|34739.8|34881.1|34741.1|34882.5|34742.5|34879.8|34739.8|34
1649984310000|2022-04-15 00:58:30|34880.8|34740.8|34881.6|34741.6|34893.2|34753.2|34879.7|34739.7|37
1649984320000|2022-04-15 00:58:40|34881.3|34741.3|34889.5|34749.5|34894.2|34754.2|34877.6|34737.6|38
1649984330000|2022-04-15 00:58:50|34890|34750|34881.2|34741.2|34894.1|34754.1|34879|34739|31
1649984340000|2022-04-15 00:59:00|34880|34740|34879.6|34739.6|34881.3|34741.3|34877.5|34737.5|26
1649984350000|2022-04-15 00:59:10|34881.2|34741.2|34899.7|34759.7|34902.2|34762.2|34878.5|34738.5|30
1649984360000|2022-04-15 00:59:20|34899.4|34759.4|34897.7|34757.7|34907.1|34767.1|34895.4|34755.4|39
1649984370000|2022-04-15 00:59:30|34898|34758|34893.7|34753.7|34900.1|34760.1|34891|34751|38
1649984380000|2022-04-15 00:59:40|34893.5|34753.5|34893.5|34753.5|34901.5|34761.5|34890.4|34750.4|38
1649984390000|2022-04-15 00:59:50|34899.7|34759.7|34898.4|34758.4|34899.8|34759.8|34897.6|34757.6|37
1649984400000|2022-04-15 01:00:00|34898.5|34758.5|34907.7|34767.7|34908.5|34768.5|34898.5|34758.5|36
1649984410000|2022-04-15 01:00:10|34907.6|34767.6|34907.3|34767.3|34908.7|34768.7|34896.7|34756.7|38
1649984420000|2022-04-15 01:00:20|34907.2|34767.2|34907.8|34767.8|34908.9|34768.9|34898.1|34758.1|37
1649984430000|2022-04-15 01:00:30|34907.3|34767.3|34895.8|34755.8|34907.7|34767.7|34895.6|34755.6|37
1649984440000|2022-04-15 01:00:40|34896.2|34756.2|34902.7|34762.7|34905.8|34765.8|34892.7|34752.7|39
1649984450000|2022-04-15 01:00:50|34897.6|34757.6|34889.1|34749.1|34905.3|34765.3|34889.1|34749.1|38
1649984460000|2022-04-15 01:01:00|34896.6|34756.6|34885.9|34745.9|34899|34759|34885.4|34745.4|38
1649984470000|2022-04-15 01:01:10|34894|34754|34897.1|34757.1|34902.9|34762.9|34889.8|34749.8|32
1649984480000|2022-04-15 01:01:20|34897.5|34757.5|34897|34757|34899.5|34759.5|34894.7|34754.7|38
1649984490000|2022-04-15 01:01:30|34897.3|34757.3|34906.4|34766.4|34906.6|34766.6|34889|34749|38
1649984500000|2022-04-15 01:01:40|34906.3|34766.3|34905.8|34765.8|34910.2|34770.2|34890.8|34750.8|38
1649984510000|2022-04-15 01:01:50|34906.4|34766.4|34899.2|34759.2|34906.4|34766.4|34899.2|34759.2|32
1649984520000|2022-04-15 01:02:00|34899.4|34759.4|34894.5|34754.5|34904|34764|34894.2|34754.2|34
1649984530000|2022-04-15 01:02:10|34895.5|34755.5|34905.7|34765.7|34908.7|34768.7|34893.8|34753.8|37
1649984540000|2022-04-15 01:02:20|34906.4|34766.4|34894.7|34754.7|34913.1|34773.1|34894.7|34754.7|37
1649984550000|2022-04-15 01:02:30|34895.4|34755.4|34905.1|34765.1|34907.1|34767.1|34894.2|34754.2|36
1649984560000|2022-04-15 01:02:40|34905.2|34765.2|34900.7|34760.7|34906.2|34766.2|34898.8|34758.8|38
1649984570000|2022-04-15 01:02:50|34900|34760|34908.4|34768.4|34908.4|34768.4|34896.4|34756.4|36
1649984580000|2022-04-15 01:03:00|34906.9|34766.9|34896.8|34756.8|34910.5|34770.5|34896.8|34756.8|37
1649984590000|2022-04-15 01:03:10|34897.9|34757.9|34898|34758|34904.1|34764.1|34896.8|34756.8|33
1649984600000|2022-04-15 01:03:20|34897.9|34757.9|34907.9|34767.9|34907.9|34767.9|34897.9|34757.9|34
1649984610000|2022-04-15 01:03:30|34907.7|34767.7|34902.7|34762.7|34907.7|34767.7|34901.1|34761.1|38
1649984620000|2022-04-15 01:03:40|34901.9|34761.9|34902.4|34762.4|34902.5|34762.5|34901.5|34761.5|32
1649984630000|2022-04-15 01:03:50|34906.3|34766.3|34897.9|34757.9|34907.6|34767.6|34897.7|34757.7|31
1649984640000|2022-04-15 01:04:00|34897.8|34757.8|34901.3|34761.3|34909.6|34769.6|34897.8|34757.8|31
1649984650000|2022-04-15 01:04:10|34900.5|34760.5|34898.1|34758.1|34905|34765|34893.9|34753.9|30
1649984660000|2022-04-15 01:04:20|34897.5|34757.5|34895.6|34755.6|34898.9|34758.9|34895.2|34755.2|27
1649984670000|2022-04-15 01:04:30|34895.1|34755.1|34893.9|34753.9|34895.5|34755.5|34893.9|34753.9|22
1649984680000|2022-04-15 01:04:40|34893.6|34753.6|34899.2|34759.2|34904.2|34764.2|34893.4|34753.4|27
1649984690000|2022-04-15 01:04:50|34897.4|34757.4|34894.5|34754.5|34909.3|34769.3|34893.3|34753.3|28
1649984700000|2022-04-15 01:05:00|34900.4|34760.4|34896.3|34756.3|34902.4|34762.4|34895.1|34755.1|25
1649984710000|2022-04-15 01:05:10|34896.4|34756.4|34895.9|34755.9|34896.5|34756.5|34895.4|34755.4|14
1649984720000|2022-04-15 01:05:20|34896.1|34756.1|34905.8|34765.8|34912.8|34772.8|34896.1|34756.1|28
1649984730000|2022-04-15 01:05:30|34905.7|34765.7|34903.5|34763.5|34905.7|34765.7|34902.1|34762.1|32
1649984740000|2022-04-15 01:05:40|34903.2|34763.2|34905.2|34765.2|34907.7|34767.7|34902.7|34762.7|20
1649984750000|2022-04-15 01:05:50|34904.4|34764.4|34896.4|34756.4|34906.1|34766.1|34896.4|34756.4|30
1649984760000|2022-04-15 01:06:00|34897.8|34757.8|34902.3|34762.3|34904.5|34764.5|34897|34757|33
1649984770000|2022-04-15 01:06:10|34902.6|34762.6|34901.3|34761.3|34902.6|34762.6|34900.3|34760.3|27
1649984780000|2022-04-15 01:06:20|34901.4|34761.4|34905.5|34765.5|34906|34766|34901.4|34761.4|22
1649984790000|2022-04-15 01:06:30|34907.2|34767.2|34900.7|34760.7|34907.3|34767.3|34900.7|34760.7|18
1649984800000|2022-04-15 01:06:40|34908.3|34768.3|34903.2|34763.2|34912.1|34772.1|34900.7|34760.7|26
1649984810000|2022-04-15 01:06:50|34904.6|34764.6|34902|34762|34904.6|34764.6|34900.7|34760.7|25
1649984820000|2022-04-15 01:07:00|34901.9|34761.9|34901.3|34761.3|34909.6|34769.6|34901|34761|19
1649984830000|2022-04-15 01:07:10|34902.4|34762.4|34911.1|34771.1|34911.1|34771.1|34900.8|34760.8|19
1649984840000|2022-04-15 01:07:20|34908.6|34768.6|34902.5|34762.5|34912.8|34772.8|34902.5|34762.5|18
1649984850000|2022-04-15 01:07:30|34905|34765|34895.9|34755.9|34905.1|34765.1|34895.8|34755.8|27
1649984860000|2022-04-15 01:07:40|34896.2|34756.2|34897.7|34757.7|34898.8|34758.8|34895.1|34755.1|23
1649984870000|2022-04-15 01:07:50|34897.6|34757.6|34894.8|34754.8|34897.8|34757.8|34894.5|34754.5|17
1649984880000|2022-04-15 01:08:00|34895.6|34755.6|34895.5|34755.5|34895.6|34755.6|34895|34755|16
1649984890000|2022-04-15 01:08:10|34895.7|34755.7|34899.3|34759.3|34901.4|34761.4|34895.7|34755.7|16
1649984900000|2022-04-15 01:08:20|34898.4|34758.4|34895.3|34755.3|34903.3|34763.3|34894.4|34754.4|21
1649984910000|2022-04-15 01:08:30|34895.2|34755.2|34898.6|34758.6|34899.9|34759.9|34893.1|34753.1|19
1649984920000|2022-04-15 01:08:40|34899|34759|34900.3|34760.3|34904.2|34764.2|34896.7|34756.7|22
1649984930000|2022-04-15 01:08:50|34900.6|34760.6|34900.9|34760.9|34906|34766|34898.8|34758.8|20
1649984940000|2022-04-15 01:09:00|34902.7|34762.7|34900.2|34760.2|34902.7|34762.7|34899.5|34759.5|20
1649984950000|2022-04-15 01:09:10|34900.1|34760.1|34895.7|34755.7|34902.3|34762.3|34895.4|34755.4|16
1649984960000|2022-04-15 01:09:20|34895.6|34755.6|34902.6|34762.6|34914.5|34774.5|34895.2|34755.2|13
1649984970000|2022-04-15 01:09:30|34903.4|34763.4|34895.7|34755.7|34910.8|34770.8|34894.5|34754.5|10
1649984980000|2022-04-15 01:09:40|34896.2|34756.2|34901.2|34761.2|34912.9|34772.9|34896|34756|11
1649984990000|2022-04-15 01:09:50|34901.4|34761.4|34896.4|34756.4|34902.6|34762.6|34896.4|34756.4|8
1649985000000|2022-04-15 01:10:00|34896.5|34756.5|34897|34757|34897.5|34757.5|34896.5|34756.5|16
1649985010000|2022-04-15 01:10:10|34897.2|34757.2|34896.2|34756.2|34907.5|34767.5|34895.8|34755.8|21
1649985020000|2022-04-15 01:10:20|34895.9|34755.9|34896.7|34756.7|34897.1|34757.1|34895.6|34755.6|21
1649985030000|2022-04-15 01:10:30|34896.9|34756.9|34896|34756|34907.1|34767.1|34895.6|34755.6|12
1649985040000|2022-04-15 01:10:40|34896.2|34756.2|34896.2|34756.2|34897|34757|34895.8|34755.8|18
1649985050000|2022-04-15 01:10:50|34896.6|34756.6|34899.5|34759.5|34905.9|34765.9|34895.4|34755.4|20
1649985060000|2022-04-15 01:11:00|34899.9|34759.9|34898.7|34758.7|34901.9|34761.9|34898.7|34758.7|8
1649985070000|2022-04-15 01:11:10|34894.5|34754.5|34894.4|34754.4|34895.2|34755.2|34894.4|34754.4|5
1649985080000|2022-04-15 01:11:20|34894.5|34754.5|34905.8|34765.8|34912.9|34772.9|34894.5|34754.5|8
1649985090000|2022-04-15 01:11:30|34905.2|34765.2|34895.5|34755.5|34905.8|34765.8|34895.2|34755.2|9
1649985100000|2022-04-15 01:11:40|34895.7|34755.7|34898.8|34758.8|34899.8|34759.8|34894.9|34754.9|16
1649985110000|2022-04-15 01:11:50|34899|34759|34897.5|34757.5|34899.2|34759.2|34897.1|34757.1|17
1649985120000|2022-04-15 01:12:00|34897.6|34757.6|34896.6|34756.6|34898|34758|34896.3|34756.3|13
1649985130000|2022-04-15 01:12:10|34896.7|34756.7|34897.9|34757.9|34900|34760|34896.7|34756.7|20
1649985140000|2022-04-15 01:12:20|34898.3|34758.3|34889.8|34749.8|34898.3|34758.3|34888.9|34748.9|18
1649985150000|2022-04-15 01:12:30|34889.9|34749.9|34890.2|34750.2|34891.6|34751.6|34889.5|34749.5|17
1649985160000|2022-04-15 01:12:40|34890.6|34750.6|34897.2|34757.2|34899|34759|34890.6|34750.6|16
1649985170000|2022-04-15 01:12:50|34896.1|34756.1|34895.6|34755.6|34897.6|34757.6|34892.6|34752.6|16
1649985180000|2022-04-15 01:13:00|34896.3|34756.3|34890.8|34750.8|34896.3|34756.3|34889|34749|30
1649985190000|2022-04-15 01:13:10|34890.5|34750.5|34894.8|34754.8|34897|34757|34888.5|34748.5|18
1649985200000|2022-04-15 01:13:20|34894.9|34754.9|34889.2|34749.2|34896.8|34756.8|34882.7|34742.7|35
1649985210000|2022-04-15 01:13:30|34889.3|34749.3|34884.9|34744.9|34893.7|34753.7|34883.9|34743.9|35
1649985220000|2022-04-15 01:13:40|34883.9|34743.9|34897.2|34757.2|34898.6|34758.6|34883.9|34743.9|33
1649985230000|2022-04-15 01:13:50|34896.9|34756.9|34904.2|34764.2|34904.2|34764.2|34881.8|34741.8|35
1649985240000|2022-04-15 01:14:00|34888.9|34748.9|34885.1|34745.1|34892.5|34752.5|34881.9|34741.9|29
1649985250000|2022-04-15 01:14:10|34883.6|34743.6|34883.6|34743.6|34884.5|34744.5|34881.9|34741.9|22
1649985260000|2022-04-15 01:14:20|34894.8|34754.8|34882|34742|34894.8|34754.8|34882|34742|23
1649985270000|2022-04-15 01:14:30|34882.1|34742.1|34896.2|34756.2|34896.2|34756.2|34882.1|34742.1|21
1649985280000|2022-04-15 01:14:40|34894|34754|34887.1|34747.1|34896.8|34756.8|34886.5|34746.5|32
1649985290000|2022-04-15 01:14:50|34893.9|34753.9|34894.5|34754.5|34894.5|34754.5|34882.9|34742.9|36
1649985300000|2022-04-15 01:15:00|34892.2|34752.2|34885.9|34745.9|34892.3|34752.3|34885.7|34745.7|38
1649985310000|2022-04-15 01:15:10|34886.2|34746.2|34884.9|34744.9|34888.6|34748.6|34884.9|34744.9|28
1649985320000|2022-04-15 01:15:20|34893.3|34753.3|34883.9|34743.9|34894|34754|34881.3|34741.3|23
1649985330000|2022-04-15 01:15:30|34884|34744|34902.8|34762.8|34902.8|34762.8|34881.7|34741.7|27
1649985340000|2022-04-15 01:15:40|34890.7|34750.7|34887.4|34747.4|34895.2|34755.2|34886|34746|25
1649985350000|2022-04-15 01:15:50|34888.5|34748.5|34886.7|34746.7|34890.8|34750.8|34885.9|34745.9|22
1649985360000|2022-04-15 01:16:00|34887.8|34747.8|34888.8|34748.8|34893.1|34753.1|34886.2|34746.2|25
1649985370000|2022-04-15 01:16:10|34888.1|34748.1|34882.9|34742.9|34893.5|34753.5|34882.9|34742.9|31
1649985380000|2022-04-15 01:16:20|34882.4|34742.4|34887.5|34747.5|34889|34749|34882.1|34742.1|27
1649985390000|2022-04-15 01:16:30|34887.3|34747.3|34887.8|34747.8|34903.6|34763.6|34886.5|34746.5|28
1649985400000|2022-04-15 01:16:40|34887.9|34747.9|34888.7|34748.7|34889.8|34749.8|34886.5|34746.5|17
1649985410000|2022-04-15 01:16:50|34887.8|34747.8|34892.3|34752.3|34896.3|34756.3|34887.3|34747.3|28
1649985420000|2022-04-15 01:17:00|34892.5|34752.5|34892.9|34752.9|34893.6|34753.6|34891.9|34751.9|21
1649985430000|2022-04-15 01:17:10|34893.1|34753.1|34895.9|34755.9|34899.5|34759.5|34892.8|34752.8|12
1649985440000|2022-04-15 01:17:20|34895.1|34755.1|34887.9|34747.9|34895.1|34755.1|34887.9|34747.9|20
1649985450000|2022-04-15 01:17:30|34887.8|34747.8|34889.1|34749.1|34903.8|34763.8|34887.1|34747.1|28
1649985460000|2022-04-15 01:17:40|34889.3|34749.3|34888.9|34748.9|34889.4|34749.4|34887.9|34747.9|14
1649985470000|2022-04-15 01:17:50|34889.4|34749.4|34888.9|34748.9|34890|34750|34886.6|34746.6|20
1649985480000|2022-04-15 01:18:00|34889.2|34749.2|34894.3|34754.3|34898.8|34758.8|34888.7|34748.7|31
1649985490000|2022-04-15 01:18:10|34894.5|34754.5|34895.1|34755.1|34895.4|34755.4|34894|34754|22
1649985500000|2022-04-15 01:18:20|34895.8|34755.8|34894.3|34754.3|34901.7|34761.7|34894.3|34754.3|12
1649985510000|2022-04-15 01:18:30|34894.1|34754.1|34890.4|34750.4|34895.3|34755.3|34890.1|34750.1|22
1649985520000|2022-04-15 01:18:40|34890.6|34750.6|34889.6|34749.6|34890.7|34750.7|34888.9|34748.9|20
1649985530000|2022-04-15 01:18:50|34889|34749|34895.3|34755.3|34899.1|34759.1|34888.3|34748.3|30
1649985540000|2022-04-15 01:19:00|34895.4|34755.4|34892.1|34752.1|34895.4|34755.4|34888.2|34748.2|26
1649985550000|2022-04-15 01:19:10|34892.7|34752.7|34897.7|34757.7|34898.6|34758.6|34891.4|34751.4|30
1649985560000|2022-04-15 01:19:20|34898|34758|34889.5|34749.5|34898|34758|34887.8|34747.8|32
1649985570000|2022-04-15 01:19:30|34889|34749|34895.1|34755.1|34895.1|34755.1|34888.4|34748.4|33
1649985580000|2022-04-15 01:19:40|34896.7|34756.7|34893.4|34753.4|34901|34761|34893.4|34753.4|31
1649985590000|2022-04-15 01:19:50|34893.5|34753.5|34893.2|34753.2|34896.7|34756.7|34892.7|34752.7|21
1649985600000|2022-04-15 01:20:00|34893.4|34753.4|34893.5|34753.5|34893.6|34753.6|34893.2|34753.2|12
1649985610000|2022-04-15 01:20:10|34893.6|34753.6|34898|34758|34904.9|34764.9|34893.3|34753.3|18
1649985620000|2022-04-15 01:20:20|34899.2|34759.2|34893.3|34753.3|34899.2|34759.2|34892.5|34752.5|13
1649985630000|2022-04-15 01:20:30|34892.8|34752.8|34896.4|34756.4|34903.4|34763.4|34892.8|34752.8|20
1649985640000|2022-04-15 01:20:40|34897.3|34757.3|34897.3|34757.3|34903|34763|34895.6|34755.6|18
1649985650000|2022-04-15 01:20:50|34896.4|34756.4|34891.9|34751.9|34897.8|34757.8|34891.8|34751.8|32
1649985660000|2022-04-15 01:21:00|34892.5|34752.5|34896.3|34756.3|34898.1|34758.1|34887.8|34747.8|30
1649985670000|2022-04-15 01:21:10|34892.7|34752.7|34892.5|34752.5|34894.9|34754.9|34890|34750|36
1649985680000|2022-04-15 01:21:20|34892.3|34752.3|34893.8|34753.8|34897.1|34757.1|34892.3|34752.3|28
1649985690000|2022-04-15 01:21:30|34894.2|34754.2|34889.9|34749.9|34899.5|34759.5|34889.9|34749.9|28
1649985700000|2022-04-15 01:21:40|34885.2|34745.2|34883.6|34743.6|34892.4|34752.4|34881.2|34741.2|27
1649985710000|2022-04-15 01:21:50|34883.9|34743.9|34883.1|34743.1|34901.4|34761.4|34882.2|34742.2|24
1649985720000|2022-04-15 01:22:00|34882.1|34742.1|34884.2|34744.2|34884.3|34744.3|34882.1|34742.1|21
1649985730000|2022-04-15 01:22:10|34883.9|34743.9|34883.7|34743.7|34884.5|34744.5|34883.5|34743.5|25
1649985740000|2022-04-15 01:22:20|34897.4|34757.4|34889.9|34749.9|34897.4|34757.4|34889.4|34749.4|17
1649985750000|2022-04-15 01:22:30|34889.8|34749.8|34883.4|34743.4|34889.8|34749.8|34882.7|34742.7|22
1649985760000|2022-04-15 01:22:40|34883.3|34743.3|34882.2|34742.2|34891.8|34751.8|34881.2|34741.2|16
1649985770000|2022-04-15 01:22:50|34882.3|34742.3|34882.4|34742.4|34882.4|34742.4|34881.9|34741.9|5
1649985780000|2022-04-15 01:23:00|34882.1|34742.1|34884.8|34744.8|34897.5|34757.5|34882.1|34742.1|26
1649985790000|2022-04-15 01:23:10|34885.1|34745.1|34887.4|34747.4|34891.6|34751.6|34884.3|34744.3|14
1649985800000|2022-04-15 01:23:20|34887.8|34747.8|34891.7|34751.7|34891.7|34751.7|34886|34746|4
1649985810000|2022-04-15 01:23:30|34891.6|34751.6|34888.4|34748.4|34891.6|34751.6|34888.1|34748.1|8
1649985820000|2022-04-15 01:23:40|34888.3|34748.3|34885.2|34745.2|34895.2|34755.2|34883.8|34744.8|12
1649985830000|2022-04-15 01:23:50|34885.1|34745.1|34885.8|34745.8|34886.5|34746.5|34885|34745|13
1649985840000|2022-04-15 01:24:00|34886|34746|34887.1|34747.1|34887.3|34747.3|34885.8|34745.8|19
1649985850000|2022-04-15 01:24:10|34886.8|34746.8|34893.7|34753.7|34897.1|34757.1|34886.8|34746.8|13
1649985860000|2022-04-15 01:24:20|34893.5|34753.5|34895.5|34755.5|34895.5|34755.5|34890.8|34750.8|11
1649985870000|2022-04-15 01:24:30|34896.3|34756.3|34886.5|34746.5|34896.3|34756.3|34885.9|34745.9|11
1649985880000|2022-04-15 01:24:40|34885.8|34745.8|34895.6|34755.6|34899.4|34759.4|34885.2|34745.2|15
1649985890000|2022-04-15 01:24:50|34893.2|34753.2|34894.4|34754.4|34896.6|34756.6|34890|34750|14
1649985900000|2022-04-15 01:25:00|34893.3|34753.3|34888|34748|34894.2|34754.2|34887.6|34747.6|11
1649985910000|2022-04-15 01:25:10|34888.8|34748.8|34888.9|34748.9|34896.1|34756.1|34888.7|34748.7|14
1649985920000|2022-04-15 01:25:20|34889.6|34749.6|34891.7|34751.7|34893.1|34753.1|34888.5|34748.5|12
1649985930000|2022-04-15 01:25:30|34889.5|34749.5|34885|34745|34893.2|34753.2|34884.8|34744.8|11
1649985940000|2022-04-15 01:25:40|34885.2|34745.2|34893.2|34753.2|34893.2|34753.2|34884.9|34744.9|31
1649985950000|2022-04-15 01:25:50|34891.5|34751.5|34887.4|34747.4|34891.5|34751.5|34887.4|34747.4|13
1649985960000|2022-04-15 01:26:00|34888.1|34748.1|34890.6|34750.6|34891.8|34751.8|34886.9|34746.9|13
1649985970000|2022-04-15 01:26:10|34890.2|34750.2|34902|34762|34902|34762|34885.8|34745.8|6
1649985980000|2022-04-15 01:26:20|34892.8|34752.8|34891|34751|34894.8|34754.8|34888.9|34748.9|20
1649985990000|2022-04-15 01:26:30|34889.5|34749.5|34885.4|34745.4|34896.8|34756.8|34884.8|34744.8|21
1649986000000|2022-04-15 01:26:40|34884.8|34744.8|34885.5|34745.5|34887.1|34747.1|34884.8|34744.8|17
1649986010000|2022-04-15 01:26:50|34886.1|34746.1|34892.8|34752.8|34894.9|34754.9|34885.2|34745.2|11
1649986020000|2022-04-15 01:27:00|34891.2|34751.2|34889.2|34749.2|34891.2|34751.2|34888.6|34748.6|18
1649986030000|2022-04-15 01:27:10|34885.7|34745.7|34893.3|34753.3|34901.1|34761.1|34885.1|34745.1|7
1649986040000|2022-04-15 01:27:20|34893|34753|34892.1|34752.1|34893|34753|34889.8|34749.8|5
1649986050000|2022-04-15 01:27:30|34894.2|34754.2|34886|34746|34901.3|34761.3|34884.5|34744.5|12
1649986060000|2022-04-15 01:27:40|34886.2|34746.2|34884.8|34744.8|34886.2|34746.2|34884.6|34744.6|14
1649986070000|2022-04-15 01:27:50|34884.7|34744.7|34884.9|34744.9|34885.5|34745.5|34884.4|34744.4|10
1649986080000|2022-04-15 01:28:00|34885|34745|34892.5|34752.5|34895.4|34755.4|34885|34745|8
1649986090000|2022-04-15 01:28:10|34893|34753|34890.5|34750.5|34893|34753|34889.4|34749.4|4
1649986100000|2022-04-15 01:28:20|34891.6|34751.6|34896.6|34756.6|34900.6|34760.6|34891.6|34751.6|5
1649986110000|2022-04-15 01:28:30|34896.3|34756.3|34892.2|34752.2|34896.3|34756.3|34892.2|34752.2|8
1649986120000|2022-04-15 01:28:40|34893.9|34753.9|34886.5|34746.5|34893.9|34753.9|34885.2|34745.2|17
1649986130000|2022-04-15 01:28:50|34887.2|34747.2|34892.9|34752.9|34895.6|34755.6|34886.6|34746.6|13
1649986140000|2022-04-15 01:29:00|34886.1|34746.1|34885.8|34745.8|34886.4|34746.4|34885.5|34745.5|9
1649986150000|2022-04-15 01:29:10|34885.7|34745.7|34890.8|34750.8|34901|34761|34885.7|34745.7|15
1649986160000|2022-04-15 01:29:20|34892.3|34752.3|34886.4|34746.4|34892.3|34752.3|34884.4|34744.4|14
1649986170000|2022-04-15 01:29:30|34886.6|34746.6|34889.6|34749.6|34894.4|34754.4|34884.8|34744.8|20
1649986180000|2022-04-15 01:29:40|34889.7|34749.7|34892.3|34752.3|34892.3|34752.3|34889.3|34749.3|13
1649986190000|2022-04-15 01:29:50|34892.5|34752.5|34885.2|34745.2|34898.6|34758.6|34884.7|34744.7|17
1649986200000|2022-04-15 01:30:00|34885.4|34745.4|34886|34746|34886|34746|34884.6|34744.6|21
1649986210000|2022-04-15 01:30:10|34886.1|34746.1|34891.8|34751.8|34897.8|34757.8|34885.8|34745.8|17
1649986220000|2022-04-15 01:30:20|34890.6|34750.6|34889.3|34749.3|34890.9|34750.9|34889.3|34749.3|8
1649986230000|2022-04-15 01:30:30|34885.9|34745.9|34891|34751|34899.3|34759.3|34885.9|34745.9|8
1649986240000|2022-04-15 01:30:40|34893.1|34753.1|34891.1|34751.1|34893.1|34753.1|34889.4|34749.4|9
1649986250000|2022-04-15 01:30:50|34891.7|34751.7|34897.4|34757.4|34901.4|34761.4|34884.9|34744.9|10
1649986260000|2022-04-15 01:31:00|34894|34754|34884.6|34744.6|34894.9|34754.9|34884.6|34744.6|5
1649986270000|2022-04-15 01:31:10|34885|34745|34886.8|34746.8|34886.9|34746.9|34885|34745|5
1649986280000|2022-04-15 01:31:20|34887.5|34747.5|34890.6|34750.6|34901.9|34761.9|34886.4|34746.4|12
1649986290000|2022-04-15 01:31:30|34892.3|34752.3|34890.9|34750.9|34892.3|34752.3|34889.2|34749.2|7
1649986300000|2022-04-15 01:31:40|34891.4|34751.4|34885|34745|34898.9|34758.9|34884.3|34744.3|12
1649986310000|2022-04-15 01:31:50|34885.3|34745.3|34885.1|34745.1|34885.9|34745.9|34884.6|34744.6|16
1649986320000|2022-04-15 01:32:00|34885.3|34745.3|34890|34750|34895.4|34755.4|34884.7|34744.7|13
1649986330000|2022-04-15 01:32:10|34889.3|34749.3|34890.5|34750.5|34890.8|34750.8|34888.9|34748.9|19
1649986340000|2022-04-15 01:32:20|34891.1|34751.1|34885.1|34745.1|34891.1|34751.1|34885.1|34745.1|6
1649986350000|2022-04-15 01:32:30|34885.5|34745.5|34893.6|34753.6|34898.1|34758.1|34885.5|34745.5|10
1649986360000|2022-04-15 01:32:40|34891.6|34751.6|34885.2|34745.2|34894.6|34754.6|34884.7|34744.7|8
1649986370000|2022-04-15 01:32:50|34884.6|34744.6|34885.1|34745.1|34885.1|34745.1|34884.3|34744.3|15
1649986380000|2022-04-15 01:33:00|34884.8|34744.8|34891|34751|34899.2|34759.2|34884.7|34744.7|14
1649986390000|2022-04-15 01:33:10|34889.9|34749.9|34885.8|34745.8|34890.6|34750.6|34884.4|34744.4|18
1649986400000|2022-04-15 01:33:20|34884.8|34744.8|34891.1|34751.1|34895.7|34755.7|34884.8|34744.8|21
1649986410000|2022-04-15 01:33:30|34890.3|34750.3|34885.1|34745.1|34891.1|34751.1|34884.5|34744.5|12
1649986420000|2022-04-15 01:33:40|34885|34745|34889.2|34749.2|34901|34761|34884.2|34744.2|15
1649986430000|2022-04-15 01:33:50|34891|34751|34884.8|34744.8|34891.4|34751.4|34884.2|34744.2|15
1649986440000|2022-04-15 01:34:00|34884.9|34744.9|34889.1|34749.1|34903.7|34763.7|34884.9|34744.9|11
1649986450000|2022-04-15 01:34:10|34890.5|34750.5|34889.4|34749.4|34890.5|34750.5|34888.1|34748.1|17
1649986460000|2022-04-15 01:34:20|34889.2|34749.2|34884.7|34744.7|34889.9|34749.9|34884.6|34744.6|15
1649986470000|2022-04-15 01:34:30|34885.2|34745.2|34890|34750|34899.9|34759.9|34885|34745|10
1649986480000|2022-04-15 01:34:40|34889.6|34749.6|34885.1|34745.1|34891.4|34751.4|34885|34745|12
1649986490000|2022-04-15 01:34:50|34885|34745|34885.1|34745.1|34885.8|34745.8|34883.9|34743.9|11
1649986500000|2022-04-15 01:35:00|34885.7|34745.7|34891.1|34751.1|34897.3|34757.3|34884.8|34744.8|11
1649986510000|2022-04-15 01:35:10|34888.5|34748.5|34889.5|34749.5|34890.5|34750.5|34888|34748|16
1649986520000|2022-04-15 01:35:20|34889.3|34749.3|34885|34745|34890.2|34750.2|34884.8|34744.8|10
1649986530000|2022-04-15 01:35:30|34885.3|34745.3|34891.9|34751.9|34897|34757|34884|34744|14
1649986540000|2022-04-15 01:35:40|34889.5|34749.5|34891.4|34751.4|34892.1|34752.1|34889.5|34749.5|5
1649986550000|2022-04-15 01:35:50|34892.1|34752.1|34885.8|34745.8|34892.1|34752.1|34885.8|34745.8|4
1649986560000|2022-04-15 01:36:00|34885.5|34745.5|34895.2|34755.2|34899.7|34759.7|34885.5|34745.5|6
1649986570000|2022-04-15 01:36:10|34895.8|34755.8|34889.6|34749.6|34895.8|34755.8|34888.4|34748.4|10
1649986580000|2022-04-15 01:36:20|34889.2|34749.2|34893.1|34753.1|34899|34759|34884.1|34744.1|14
1649986590000|2022-04-15 01:36:30|34893.8|34753.8|34884.6|34744.6|34893.8|34753.8|34884.3|34744.3|6
1649986600000|2022-04-15 01:36:40|34884.8|34744.8|34893.2|34753.2|34896.2|34756.2|34884.2|34744.2|10
1649986610000|2022-04-15 01:36:50|34888.5|34748.5|34885.9|34745.9|34888.5|34748.5|34885.9|34745.9|4
1649986620000|2022-04-15 01:37:00|34885.8|34745.8|34892.4|34752.4|34897.1|34757.1|34883.9|34743.9|12
1649986630000|2022-04-15 01:37:10|34891.8|34751.8|34884.8|34744.8|34891.8|34751.8|34884.8|34744.8|11
1649986640000|2022-04-15 01:37:20|34885.2|34745.2|34891.8|34751.8|34897.1|34757.1|34883.9|34743.9|7
1649986650000|2022-04-15 01:37:30|34891.2|34751.2|34885.5|34745.5|34891.2|34751.2|34884.5|34744.5|8
1649986660000|2022-04-15 01:37:40|34885.8|34745.8|34885.5|34745.5|34886.1|34746.1|34884.4|34744.4|11
1649986670000|2022-04-15 01:37:50|34885.9|34745.9|34891.2|34751.2|34898.5|34758.5|34885.7|34745.7|8
1649986680000|2022-04-15 01:38:00|34890.3|34750.3|34888|34748|34890.8|34750.8|34887.8|34747.8|11
1649986690000|2022-04-15 01:38:10|34888.3|34748.3|34889.4|34749.4|34902.7|34762.7|34884.6|34744.6|11
1649986700000|2022-04-15 01:38:20|34889.3|34749.3|34885|34745|34889.3|34749.3|34884.6|34744.6|12
1649986710000|2022-04-15 01:38:30|34885.5|34745.5|34884.9|34744.9|34886.7|34746.7|34884.4|34744.4|12
1649986720000|2022-04-15 01:38:40|34885.5|34745.5|34894.3|34754.3|34897.9|34757.9|34885.1|34745.1|11
1649986730000|2022-04-15 01:38:50|34892|34752|34891.6|34751.6|34892.1|34752.1|34891.4|34751.4|7
1649986740000|2022-04-15 01:39:00|34894.4|34754.4|34883.8|34743.8|34895.3|34755.3|34883.7|34743.7|11
1649986750000|2022-04-15 01:39:10|34883.7|34743.7|34889.4|34749.4|34896.2|34756.2|34882.3|34742.3|13
1649986760000|2022-04-15 01:39:20|34883.4|34743.4|34883.1|34743.1|34884.3|34744.3|34882.8|34742.8|13
1649986770000|2022-04-15 01:39:30|34883.2|34743.2|34891.9|34751.9|34900.6|34760.6|34883.2|34743.2|11
1649986780000|2022-04-15 01:39:40|34892.7|34752.7|34889.8|34749.8|34892.7|34752.7|34888.7|34748.7|10
1649986790000|2022-04-15 01:39:50|34891.3|34751.3|34891|34751|34893.6|34753.6|34883.5|34743.5|14
1649986800000|2022-04-15 01:40:00|34890.3|34750.3|34888.7|34748.7|34890.3|34750.3|34887.1|34747.1|18
1649986810000|2022-04-15 01:40:10|34889|34749|34884.5|34744.5|34895.9|34755.9|34883.8|34743.8|26
1649986820000|2022-04-15 01:40:20|34884|34744|34885.1|34745.1|34885.3|34745.3|34883.6|34743.6|15
1649986830000|2022-04-15 01:40:30|34884.9|34744.9|34884.6|34744.6|34885|34745|34884.4|34744.4|9
1649986840000|2022-04-15 01:40:40|34884.7|34744.7|34889.8|34749.8|34897.6|34757.6|34884.6|34744.6|16
1649986850000|2022-04-15 01:40:50|34890.4|34750.4|34883.6|34743.6|34890.8|34750.8|34882.9|34742.9|20
1649986860000|2022-04-15 01:41:00|34883.7|34743.7|34883.2|34743.2|34894.8|34754.8|34883.2|34743.2|13
1649986870000|2022-04-15 01:41:10|34884.2|34744.2|34883.3|34743.3|34884.2|34744.2|34883.3|34743.3|2
1649986880000|2022-04-15 01:41:20|34882.7|34742.7|34899.2|34759.2|34901.1|34761.1|34882.7|34742.7|5
1649986890000|2022-04-15 01:41:30|34896.5|34756.5|34890.2|34750.2|34898|34758|34888.8|34748.8|7
1649986900000|2022-04-15 01:41:40|34884.6|34744.6|34883.8|34743.8|34884.8|34744.8|34883.5|34743.5|4
1649986910000|2022-04-15 01:41:50|34883.5|34743.5|34900.2|34760.2|34906.7|34766.7|34883.5|34743.5|4
1649986920000|2022-04-15 01:42:00|34894.8|34754.8|34889.3|34749.3|34894.8|34754.8|34887.1|34747.1|8
1649986930000|2022-04-15 01:42:10|34883.7|34743.7|34890.9|34750.9|34898.3|34758.3|34883.2|34743.2|16
1649986940000|2022-04-15 01:42:20|34891.2|34751.2|34883.3|34743.3|34891.2|34751.2|34883.3|34743.3|10
1649986950000|2022-04-15 01:42:30|34884|34744|34883.7|34743.7|34884.2|34744.2|34883.3|34743.3|11
1649986960000|2022-04-15 01:42:40|34883.4|34743.4|34883.5|34743.5|34894.4|34754.4|34883.2|34743.2|23
1649986970000|2022-04-15 01:42:50|34883.4|34743.4|34885|34745|34885.4|34745.4|34883.4|34743.4|20
1649986980000|2022-04-15 01:43:00|34884.9|34744.9|34885.5|34745.5|34898.3|34758.3|34884.8|34744.8|17
1649986990000|2022-04-15 01:43:10|34885.9|34745.9|34886.3|34746.3|34886.9|34746.9|34885.8|34745.8|16
1649987000000|2022-04-15 01:43:20|34886|34746|34889.2|34749.2|34898.1|34758.1|34886|34746|8
1649987010000|2022-04-15 01:43:30|34889.8|34749.8|34888.2|34748.2|34889.8|34749.8|34888.2|34748.2|15
1649987020000|2022-04-15 01:43:40|34888.5|34748.5|34885.2|34745.2|34900|34760|34884.9|34744.9|19
1649987030000|2022-04-15 01:43:50|34884.8|34744.8|34885|34745|34885.7|34745.7|34884.7|34744.7|14
1649987040000|2022-04-15 01:44:00|34885.6|34745.6|34890|34750|34895.9|34755.9|34884.6|34744.6|9
1649987050000|2022-04-15 01:44:10|34890.1|34750.1|34894.1|34754.1|34894.1|34754.1|34885.1|34745.1|7
1649987060000|2022-04-15 01:44:20|34892.9|34752.9|34889|34749|34892.9|34752.9|34888.8|34748.8|10
1649987070000|2022-04-15 01:44:30|34890.3|34750.3|34890.4|34750.4|34890.9|34750.9|34890.1|34750.1|5
1649987080000|2022-04-15 01:44:40|34887.3|34747.3|34899.5|34759.5|34899.5|34759.5|34886.7|34746.7|3
1649987090000|2022-04-15 01:44:50|34897|34757|34885.3|34745.3|34897.1|34757.1|34885.3|34745.3|14
1649987100000|2022-04-15 01:45:00|34886.9|34746.9|34893|34753|34899.2|34759.2|34886.7|34746.7|19
1649987110000|2022-04-15 01:45:10|34892.3|34752.3|34891.5|34751.5|34892.8|34752.8|34890.7|34750.7|17
1649987120000|2022-04-15 01:45:20|34892.8|34752.8|34892.8|34752.8|34892.8|34752.8|34891.1|34751.1|3
1649987130000|2022-04-15 01:45:30|34887|34747|34892.1|34752.1|34907.3|34767.3|34886.1|34746.1|12
1649987140000|2022-04-15 01:45:40|34886.5|34746.5|34886.2|34746.2|34886.9|34746.9|34886.1|34746.1|12
1649987150000|2022-04-15 01:45:50|34886|34746|34887.4|34747.4|34888.5|34748.5|34885.4|34745.4|14
1649987160000|2022-04-15 01:46:00|34887.3|34747.3|34896.9|34756.9|34896.9|34756.9|34886.7|34746.7|14
1649987170000|2022-04-15 01:46:10|34892.5|34752.5|34892.4|34752.4|34893.5|34753.5|34891.1|34751.1|7
1649987180000|2022-04-15 01:46:20|34891.7|34751.7|34896.6|34756.6|34902.5|34762.5|34886.5|34746.5|12
1649987190000|2022-04-15 01:46:30|34895.8|34755.8|34896|34756|34896|34756|34893.9|34753.9|4
1649987200000|2022-04-15 01:46:40|34894.6|34754.6|34900.4|34760.4|34901.8|34761.8|34893.4|34753.4|7
1649987210000|2022-04-15 01:46:50|34899.8|34759.8|34885.5|34745.5|34899.8|34759.8|34884.9|34744.9|19
1649987220000|2022-04-15 01:47:00|34885.4|34745.4|34884.5|34744.5|34885.6|34745.6|34884.5|34744.5|8
1649987230000|2022-04-15 01:47:10|34884.4|34744.4|34891.5|34751.5|34896.5|34756.5|34884.4|34744.4|15
1649987240000|2022-04-15 01:47:20|34891.6|34751.6|34890.6|34750.6|34894.2|34754.2|34890.6|34750.6|7
1649987250000|2022-04-15 01:47:30|34883.2|34743.2|34898.6|34758.6|34903.3|34763.3|34883.2|34743.2|9
1649987260000|2022-04-15 01:47:40|34897|34757|34892.8|34752.8|34897.7|34757.7|34892.5|34752.5|6
1649987270000|2022-04-15 01:47:50|34893.1|34753.1|34894.9|34754.9|34898.1|34758.1|34884.3|34744.3|11
1649987280000|2022-04-15 01:48:00|34893.5|34753.5|34891.6|34751.6|34894.8|34754.8|34891.6|34751.6|6
1649987290000|2022-04-15 01:48:10|34892.3|34752.3|34884.5|34744.5|34903.9|34763.9|34884.5|34744.5|8
1649987300000|2022-04-15 01:48:20|34884.2|34744.2|34884.6|34744.6|34885.1|34745.1|34884|34744|13
1649987310000|2022-04-15 01:48:30|34884.7|34744.7|34885.5|34745.5|34885.9|34745.9|34884.4|34744.4|18
1649987320000|2022-04-15 01:48:40|34885.4|34745.4|34885.1|34745.1|34893.2|34753.2|34882.3|34742.3|22
1649987330000|2022-04-15 01:48:50|34885.9|34745.9|34885.8|34745.8|34885.9|34745.9|34885|34745|18
1649987340000|2022-04-15 01:49:00|34885.7|34745.7|34889.3|34749.3|34893.5|34753.5|34885.7|34745.7|24
1649987350000|2022-04-15 01:49:10|34888.5|34748.5|34885.5|34745.5|34888.7|34748.7|34884.6|34744.6|20
1649987360000|2022-04-15 01:49:20|34885.8|34745.8|34890.2|34750.2|34895.4|34755.4|34885.5|34745.5|12
1649987370000|2022-04-15 01:49:30|34890.1|34750.1|34885.5|34745.5|34890.4|34750.4|34885.5|34745.5|14
1649987380000|2022-04-15 01:49:40|34885.4|34745.4|34890.8|34750.8|34897.1|34757.1|34885.3|34745.3|23
1649987390000|2022-04-15 01:49:50|34891.4|34751.4|34888.6|34748.6|34892.2|34752.2|34888.6|34748.6|14
1649987400000|2022-04-15 01:50:00|34889.4|34749.4|34886.3|34746.3|34889.9|34749.9|34885.4|34745.4|23
1649987410000|2022-04-15 01:50:10|34886.5|34746.5|34885|34745|34896.8|34756.8|34882.7|34742.7|17
1649987420000|2022-04-15 01:50:20|34884.9|34744.9|34886.4|34746.4|34886.6|34746.6|34883.5|34743.5|21
1649987430000|2022-04-15 01:50:30|34885.6|34745.6|34886.7|34746.7|34887.1|34747.1|34885.6|34745.6|19
1649987440000|2022-04-15 01:50:40|34886.4|34746.4|34889.8|34749.8|34896.1|34756.1|34886.4|34746.4|23
1649987450000|2022-04-15 01:50:50|34890.6|34750.6|34889.1|34749.1|34890.6|34750.6|34888.7|34748.7|28
1649987460000|2022-04-15 01:51:00|34889.9|34749.9|34881.9|34741.9|34894.4|34754.4|34880.9|34740.9|26
1649987470000|2022-04-15 01:51:10|34881.2|34741.2|34882.1|34742.1|34882.9|34742.9|34881.2|34741.2|28
1649987480000|2022-04-15 01:51:20|34882.5|34742.5|34889.6|34749.6|34892.2|34752.2|34882.4|34742.4|14
1649987490000|2022-04-15 01:51:30|34888.3|34748.3|34885.6|34745.6|34889.5|34749.5|34884.6|34744.6|21
1649987500000|2022-04-15 01:51:40|34885.2|34745.2|34887|34747|34888|34748|34883.6|34743.6|24
1649987510000|2022-04-15 01:51:50|34886.6|34746.6|34884.2|34744.2|34887.1|34747.1|34882.4|34742.4|24
1649987520000|2022-04-15 01:52:00|34884|34744|34888.7|34748.7|34894|34754|34883|34743|21
1649987530000|2022-04-15 01:52:10|34884.8|34744.8|34883.1|34743.1|34884.8|34744.8|34882.3|34742.3|18
1649987540000|2022-04-15 01:52:20|34883.2|34743.2|34889.5|34749.5|34892.3|34752.3|34882.6|34742.6|13
1649987550000|2022-04-15 01:52:30|34888.8|34748.8|34887.1|34747.1|34889|34749|34886.3|34746.3|22
1649987560000|2022-04-15 01:52:40|34887.3|34747.3|34884.5|34744.5|34895.6|34755.6|34884.4|34744.4|28
1649987570000|2022-04-15 01:52:50|34884.8|34744.8|34887.2|34747.2|34889.2|34749.2|34882.3|34742.3|20
1649987580000|2022-04-15 01:53:00|34886.6|34746.6|34885.7|34745.7|34886.6|34746.6|34884.8|34744.8|22
1649987590000|2022-04-15 01:53:10|34886|34746|34883.3|34743.3|34886.2|34746.2|34883.3|34743.3|20
1649987600000|2022-04-15 01:53:20|34883.5|34743.5|34883.2|34743.2|34883.8|34743.8|34882.9|34742.9|18
1649987610000|2022-04-15 01:53:30|34885.9|34745.9|34884.4|34744.4|34893|34753|34884.3|34744.3|21
1649987620000|2022-04-15 01:53:40|34884.2|34744.2|34883.4|34743.4|34884.8|34744.8|34883.3|34743.3|18
1649987630000|2022-04-15 01:53:50|34883.5|34743.5|34883.1|34743.1|34883.5|34743.5|34883|34743|10
1649987640000|2022-04-15 01:54:00|34885.7|34745.7|34882.4|34742.4|34885.9|34745.9|34882.3|34742.3|13
1649987650000|2022-04-15 01:54:10|34882.3|34742.3|34883.1|34743.1|34884.3|34744.3|34882.3|34742.3|18
1649987660000|2022-04-15 01:54:20|34883|34743|34883.8|34743.8|34883.8|34743.8|34883|34743|14
1649987670000|2022-04-15 01:54:30|34886.3|34746.3|34883.7|34743.7|34886.3|34746.3|34883.7|34743.7|8
1649987680000|2022-04-15 01:54:40|34887.3|34747.3|34883.1|34743.1|34888.4|34748.4|34880.8|34740.8|18
1649987690000|2022-04-15 01:54:50|34882.9|34742.9|34886.9|34746.9|34890.1|34750.1|34882.8|34742.8|30
1649987700000|2022-04-15 01:55:00|34886.6|34746.6|34887.5|34747.5|34887.9|34747.9|34886.4|34746.4|34
1649987710000|2022-04-15 01:55:10|34887.4|34747.4|34887.1|34747.1|34888|34748|34886.2|34746.2|33
1649987720000|2022-04-15 01:55:20|34886.8|34746.8|34894.4|34754.4|34894.6|34754.6|34886.8|34746.8|32
1649987730000|2022-04-15 01:55:30|34894.2|34754.2|34894.6|34754.6|34894.8|34754.8|34892.9|34752.9|31
1649987740000|2022-04-15 01:55:40|34894.8|34754.8|34894.4|34754.4|34895.3|34755.3|34893.5|34753.5|30
1649987750000|2022-04-15 01:55:50|34894.2|34754.2|34889.6|34749.6|34895.1|34755.1|34888.9|34748.9|31
1649987760000|2022-04-15 01:56:00|34888.3|34748.3|34887.3|34747.3|34888.9|34748.9|34886.8|34746.8|24
1649987770000|2022-04-15 01:56:10|34888.2|34748.2|34889.3|34749.3|34890.9|34750.9|34887.3|34747.3|32
1649987780000|2022-04-15 01:56:20|34888.6|34748.6|34889.4|34749.4|34889.5|34749.5|34887.9|34747.9|22
1649987790000|2022-04-15 01:56:30|34888.7|34748.7|34887|34747|34890.1|34750.1|34885.9|34745.9|38
1649987800000|2022-04-15 01:56:40|34887.9|34747.9|34887.8|34747.8|34888.5|34748.5|34886.9|34746.9|25
1649987810000|2022-04-15 01:56:50|34887.9|34747.9|34888.4|34748.4|34892.7|34752.7|34887.1|34747.1|39
1649987820000|2022-04-15 01:57:00|34888.5|34748.5|34888.3|34748.3|34888.9|34748.9|34887.5|34747.5|31
1649987830000|2022-04-15 01:57:10|34888.6|34748.6|34891.1|34751.1|34891.9|34751.9|34887.7|34747.7|19
1649987840000|2022-04-15 01:57:20|34890.8|34750.8|34889.2|34749.2|34890.8|34750.8|34889.1|34749.1|26
1649987850000|2022-04-15 01:57:30|34889.9|34749.9|34887.3|34747.3|34891.4|34751.4|34886.4|34746.4|33
1649987860000|2022-04-15 01:57:40|34887|34747|34887.5|34747.5|34888.4|34748.4|34886.7|34746.7|27
1649987870000|2022-04-15 01:57:50|34887.3|34747.3|34889.8|34749.8|34897.4|34757.4|34887.3|34747.3|33
1649987880000|2022-04-15 01:58:00|34889.2|34749.2|34890|34750|34890.1|34750.1|34888.1|34748.1|31
1649987890000|2022-04-15 01:58:10|34889.7|34749.7|34891|34751|34891.8|34751.8|34889.1|34749.1|30
1649987900000|2022-04-15 01:58:20|34890.9|34750.9|34889.4|34749.4|34890.9|34750.9|34889.4|34749.4|33
1649987910000|2022-04-15 01:58:30|34889|34749|34888.1|34748.1|34889|34749|34887.3|34747.3|29
1649987920000|2022-04-15 01:58:40|34888|34748|34887.4|34747.4|34895.1|34755.1|34886.7|34746.7|23
1649987930000|2022-04-15 01:58:50|34888.6|34748.6|34886.4|34746.4|34888.6|34748.6|34886.3|34746.3|21
1649987940000|2022-04-15 01:59:00|34886.5|34746.5|34890|34750|34891.1|34751.1|34886.5|34746.5|28
1649987950000|2022-04-15 01:59:10|34889.4|34749.4|34890|34750|34890.4|34750.4|34889|34749|30
1649987960000|2022-04-15 01:59:20|34889.7|34749.7|34889.1|34749.1|34890.3|34750.3|34887.1|34747.1|34
1649987970000|2022-04-15 01:59:30|34888.3|34748.3|34889.9|34749.9|34892.2|34752.2|34887.5|34747.5|33
1649987980000|2022-04-15 01:59:40|34890.1|34750.1|34889.8|34749.8|34890.9|34750.9|34889|34749|28
1649987990000|2022-04-15 01:59:50|34889.1|34749.1|34887.5|34747.5|34889.9|34749.9|34887|34747|32
1649988000000|2022-04-15 02:00:00|34888.6|34748.6|34890.8|34750.8|34891.8|34751.8|34887.4|34747.4|24
1649988010000|2022-04-15 02:00:10|34887.7|34747.7|34886.7|34746.7|34888|34748|34886.6|34746.6|18
1649988020000|2022-04-15 02:00:20|34885.9|34745.9|34886.4|34746.4|34891.3|34751.3|34885.6|34745.6|29
1649988030000|2022-04-15 02:00:30|34885.9|34745.9|34887.5|34747.5|34888.3|34748.3|34884.9|34744.9|25
1649988040000|2022-04-15 02:00:40|34887.4|34747.4|34887.2|34747.2|34888.4|34748.4|34886.2|34746.2|18
1649988050000|2022-04-15 02:00:50|34887.4|34747.4|34888.7|34748.7|34891.2|34751.2|34886.2|34746.2|23
1649988060000|2022-04-15 02:01:00|34889|34749|34889.5|34749.5|34889.8|34749.8|34886.8|34746.8|28
1649988070000|2022-04-15 02:01:10|34889.4|34749.4|34890.7|34750.7|34896.3|34756.3|34889.4|34749.4|13
1649988080000|2022-04-15 02:01:20|34891.3|34751.3|34886.5|34746.5|34891.3|34751.3|34885.5|34745.5|24
1649988090000|2022-04-15 02:01:30|34886.8|34746.8|34886.3|34746.3|34888.7|34748.7|34885.7|34745.7|32
1649988100000|2022-04-15 02:01:40|34886.7|34746.7|34888.6|34748.6|34890.5|34750.5|34886|34746|30
1649988110000|2022-04-15 02:01:50|34888.3|34748.3|34888|34748|34899.6|34759.6|34887|34747|35
1649988120000|2022-04-15 02:02:00|34888.1|34748.1|34887.6|34747.6|34891.4|34751.4|34887.6|34747.6|31
1649988130000|2022-04-15 02:02:10|34888.3|34748.3|34887.9|34747.9|34894.6|34754.6|34886.7|34746.7|31
1649988140000|2022-04-15 02:02:20|34887.6|34747.6|34886.9|34746.9|34888.8|34748.8|34886.4|34746.4|29
1649988150000|2022-04-15 02:02:30|34886|34746|34887.9|34747.9|34889.3|34749.3|34885.1|34745.1|31
1649988160000|2022-04-15 02:02:40|34887.6|34747.6|34886.2|34746.2|34889.2|34749.2|34886.2|34746.2|29
1649988170000|2022-04-15 02:02:50|34886.1|34746.1|34885|34745|34886.6|34746.6|34884.5|34744.5|22
1649988180000|2022-04-15 02:03:00|34884.7|34744.7|34885|34745|34886|34746|34884.6|34744.6|24
1649988190000|2022-04-15 02:03:10|34885.9|34745.9|34885.1|34745.1|34888.8|34748.8|34883.9|34743.9|29
1649988200000|2022-04-15 02:03:20|34884.9|34744.9|34883.8|34743.8|34886.1|34746.1|34883.7|34743.7|33
1649988210000|2022-04-15 02:03:30|34884.1|34744.1|34885.6|34745.6|34888.9|34748.9|34884|34744|11
1649988220000|2022-04-15 02:03:40|34886.1|34746.1|34886.3|34746.3|34886.6|34746.6|34885.1|34745.1|10
1649988230000|2022-04-15 02:03:50|34886.8|34746.8|34883|34743|34891.4|34751.4|34883|34743|9
1649988240000|2022-04-15 02:04:00|34883.2|34743.2|34884.6|34744.6|34885.3|34745.3|34883.1|34743.1|24
1649988250000|2022-04-15 02:04:10|34885|34745|34886.2|34746.2|34886.6|34746.6|34884.7|34744.7|13
1649988260000|2022-04-15 02:04:20|34886.1|34746.1|34887.8|34747.8|34889|34749|34885.3|34745.3|14
1649988270000|2022-04-15 02:04:30|34887.4|34747.4|34887|34747|34887.8|34747.8|34886.2|34746.2|15
1649988280000|2022-04-15 02:04:40|34887.2|34747.2|34885.7|34745.7|34887.8|34747.8|34884.6|34744.6|18
1649988290000|2022-04-15 02:04:50|34885.6|34745.6|34886.8|34746.8|34889.7|34749.7|34885.3|34745.3|18
1649988300000|2022-04-15 02:05:00|34886.7|34746.7|34885.3|34745.3|34887.2|34747.2|34884.7|34744.7|18
1649988310000|2022-04-15 02:05:10|34885.9|34745.9|34884.8|34744.8|34892.9|34752.9|34884.3|34744.3|26
1649988320000|2022-04-15 02:05:20|34885.1|34745.1|34884.7|34744.7|34885.1|34745.1|34884.3|34744.3|14
1649988330000|2022-04-15 02:05:30|34884.5|34744.5|34887.2|34747.2|34888.1|34748.1|34884.3|34744.3|14
1649988340000|2022-04-15 02:05:40|34886.5|34746.5|34885.3|34745.3|34886.7|34746.7|34884.2|34744.2|31
1649988350000|2022-04-15 02:05:50|34885|34745|34885.8|34745.8|34890|34750|34884.1|34744.1|28
1649988360000|2022-04-15 02:06:00|34885.3|34745.3|34885.8|34745.8|34886.4|34746.4|34884.1|34744.1|24
1649988370000|2022-04-15 02:06:10|34884.9|34744.9|34884.9|34744.9|34886.3|34746.3|34883.8|34743.8|32
1649988380000|2022-04-15 02:06:20|34884.4|34744.4|34885.6|34745.6|34888.2|34748.2|34884.1|34744.1|35
1649988390000|2022-04-15 02:06:30|34885.4|34745.4|34885.2|34745.2|34886.5|34746.5|34885.2|34745.2|36
1649988400000|2022-04-15 02:06:40|34886.1|34746.1|34884.3|34744.3|34886.2|34746.2|34884.3|34744.3|23
1649988410000|2022-04-15 02:06:50|34884.2|34744.2|34887.3|34747.3|34889.2|34749.2|34884.2|34744.2|23
1649988420000|2022-04-15 02:07:00|34885|34745|34890.2|34750.2|34913.5|34773.5|34885|34745|30
1649988430000|2022-04-15 02:07:10|34890.4|34750.4|34890.8|34750.8|34891|34751|34889|34749|28
1649988440000|2022-04-15 02:07:20|34890.1|34750.1|34891|34751|34891.2|34751.2|34888.7|34748.7|29
1649988450000|2022-04-15 02:07:30|34887.4|34747.4|34883.4|34743.4|34887.4|34747.4|34882.6|34742.6|25
1649988460000|2022-04-15 02:07:40|34883.6|34743.6|34891.6|34751.6|34891.6|34751.6|34883.5|34743.5|13
1649988470000|2022-04-15 02:07:50|34892|34752|34888.9|34748.9|34892|34752|34887.3|34747.3|11
1649988480000|2022-04-15 02:08:00|34889.6|34749.6|34885.6|34745.6|34889.6|34749.6|34884.5|34744.5|14
1649988490000|2022-04-15 02:08:10|34885.9|34745.9|34890.1|34750.1|34890.1|34750.1|34884.8|34744.8|8
1649988500000|2022-04-15 02:08:20|34889.8|34749.8|34884.5|34744.5|34889.8|34749.8|34884.5|34744.5|13
1649988510000|2022-04-15 02:08:30|34884.8|34744.8|34888.9|34748.9|34888.9|34748.9|34882.4|34742.4|27
1649988520000|2022-04-15 02:08:40|34888.4|34748.4|34883.5|34743.5|34888.4|34748.4|34882.3|34742.3|34
1649988530000|2022-04-15 02:08:50|34882.8|34742.8|34888.4|34748.4|34888.4|34748.4|34882.8|34742.8|22
1649988540000|2022-04-15 02:09:00|34888.6|34748.6|34886.2|34746.2|34888.6|34748.6|34884.7|34744.7|23
1649988550000|2022-04-15 02:09:10|34886.6|34746.6|34888.7|34748.7|34888.8|34748.8|34885.1|34745.1|18
1649988560000|2022-04-15 02:09:20|34887.8|34747.8|34891.1|34751.1|34892.7|34752.7|34883.9|34743.9|26
1649988570000|2022-04-15 02:09:30|34889.1|34749.1|34892.6|34752.6|34892.7|34752.7|34887.5|34747.5|17
1649988580000|2022-04-15 02:09:40|34893.1|34753.1|34890.9|34750.9|34896.9|34756.9|34890.5|34750.5|14
1649988590000|2022-04-15 02:09:50|34889.6|34749.6|34885.5|34745.5|34891.2|34751.2|34885.5|34745.5|10
1649988600000|2022-04-15 02:10:00|34886.5|34746.5|34888.6|34748.6|34888.7|34748.7|34884.1|34744.1|13
1649988610000|2022-04-15 02:10:10|34888.7|34748.7|34885|34745|34888.7|34748.7|34885|34745|9
1649988620000|2022-04-15 02:10:20|34885.1|34745.1|34884.7|34744.7|34885.1|34745.1|34883.3|34743.3|6
1649988630000|2022-04-15 02:10:30|34884.3|34744.3|34891.3|34751.3|34892.6|34752.6|34884.3|34744.3|3
1649988640000|2022-04-15 02:10:40|34891.5|34751.5|34886|34746|34891.5|34751.5|34884.3|34744.3|15
1649988650000|2022-04-15 02:10:50|34884.3|34744.3|34884.1|34744.1|34884.7|34744.7|34883.7|34743.7|12
1649988660000|2022-04-15 02:11:00|34884.3|34744.3|34887.5|34747.5|34887.5|34747.5|34883.1|34743.1|21
1649988670000|2022-04-15 02:11:10|34887.7|34747.7|34884.2|34744.2|34887.8|34747.8|34883.2|34743.2|25
1649988680000|2022-04-15 02:11:20|34884.7|34744.7|34888.5|34748.5|34888.6|34748.6|34883.7|34743.7|19
1649988690000|2022-04-15 02:11:30|34887.4|34747.4|34887.5|34747.5|34888.5|34748.5|34885.2|34745.2|25
1649988700000|2022-04-15 02:11:40|34887.6|34747.6|34888.9|34748.9|34888.9|34748.9|34885.6|34745.6|26
1649988710000|2022-04-15 02:11:50|34888.7|34748.7|34885.1|34745.1|34888.9|34748.9|34885|34745|30
1649988720000|2022-04-15 02:12:00|34885|34745|34887.5|34747.5|34887.5|34747.5|34883|34743|27
1649988730000|2022-04-15 02:12:10|34882.6|34742.6|34884.2|34744.2|34885.1|34745.1|34882.6|34742.6|26
1649988740000|2022-04-15 02:12:20|34884.1|34744.1|34890.3|34750.3|34891.4|34751.4|34884.1|34744.1|12
1649988750000|2022-04-15 02:12:30|34889.4|34749.4|34885.1|34745.1|34889.9|34749.9|34884.4|34744.4|22
1649988760000|2022-04-15 02:12:40|34884.9|34744.9|34887.9|34747.9|34887.9|34747.9|34883|34743|24
1649988770000|2022-04-15 02:12:50|34888.7|34748.7|34887|34747|34889.9|34749.9|34886.1|34746.1|29
1649988780000|2022-04-15 02:13:00|34887.5|34747.5|34883.4|34743.4|34887.5|34747.5|34882.5|34742.5|26
1649988790000|2022-04-15 02:13:10|34884.2|34744.2|34884.1|34744.1|34884.5|34744.5|34883.9|34743.9|9
1649988800000|2022-04-15 02:13:20|34884.5|34744.5|34885.6|34745.6|34894.7|34754.7|34882.9|34742.9|20
1649988810000|2022-04-15 02:13:30|34887.2|34747.2|34884.1|34744.1|34887.7|34747.7|34884|34744|19
1649988820000|2022-04-15 02:13:40|34884.2|34744.2|34886.8|34746.8|34890.3|34750.3|34884|34744|31
1649988830000|2022-04-15 02:13:50|34886.1|34746.1|34884.3|34744.3|34886.9|34746.9|34883.8|34743.8|23
1649988840000|2022-04-15 02:14:00|34884.4|34744.4|34889.1|34749.1|34889.9|34749.9|34883.8|34743.8|20
1649988850000|2022-04-15 02:14:10|34887.5|34747.5|34883.9|34743.9|34887.8|34747.8|34883|34743|25
1649988860000|2022-04-15 02:14:20|34883.4|34743.4|34885.3|34745.3|34888|34748|34883.3|34743.3|30
1649988870000|2022-04-15 02:14:30|34886|34746|34885.9|34745.9|34886.2|34746.2|34884.9|34744.9|20
1649988880000|2022-04-15 02:14:40|34886|34746|34884.3|34744.3|34886|34746|34883.2|34743.2|25
1649988890000|2022-04-15 02:14:50|34883.6|34743.6|34885.9|34745.9|34888.5|34748.5|34883.2|34743.2|21
1649988900000|2022-04-15 02:15:00|34886.8|34746.8|34884.1|34744.1|34886.8|34746.8|34883.5|34743.5|30
1649988910000|2022-04-15 02:15:10|34883.5|34743.5|34887.4|34747.4|34888.9|34748.9|34883.5|34743.5|30
1649988920000|2022-04-15 02:15:20|34886.8|34746.8|34886.2|34746.2|34887.2|34747.2|34885.5|34745.5|32
1649988930000|2022-04-15 02:15:30|34886.4|34746.4|34885.8|34745.8|34888.8|34748.8|34883.4|34743.4|32
1649988940000|2022-04-15 02:15:40|34886|34746|34883.8|34743.8|34886.3|34746.3|34882.5|34742.5|25
1649988950000|2022-04-15 02:15:50|34883.9|34743.9|34884.2|34744.2|34884.2|34744.2|34882.9|34742.9|22
1649988960000|2022-04-15 02:16:00|34890.2|34750.2|34892.8|34752.8|34895.5|34755.5|34889.6|34749.6|29
1649988970000|2022-04-15 02:16:10|34894.4|34754.4|34891.1|34751.1|34894.8|34754.8|34891.1|34751.1|27
1649988980000|2022-04-15 02:16:20|34891.2|34751.2|34891.7|34751.7|34893|34753|34890.6|34750.6|25
1649988990000|2022-04-15 02:16:30|34891.6|34751.6|34887.3|34747.3|34891.6|34751.6|34885.8|34745.8|10
1649989000000|2022-04-15 02:16:40|34883.4|34743.4|34883|34743|34890.4|34750.4|34882.6|34742.6|23
1649989010000|2022-04-15 02:16:50|34882.8|34742.8|34884.1|34744.1|34884.1|34744.1|34882.1|34742.1|22
1649989020000|2022-04-15 02:17:00|34883.8|34743.8|34888.6|34748.6|34891.9|34751.9|34882.6|34742.6|27
1649989030000|2022-04-15 02:17:10|34888.5|34748.5|34884.8|34744.8|34888.8|34748.8|34883.6|34743.6|26
1649989040000|2022-04-15 02:17:20|34884.1|34744.1|34882.9|34742.9|34884.2|34744.2|34882.3|34742.3|34
1649989050000|2022-04-15 02:17:30|34882.8|34742.8|34886.6|34746.6|34890.3|34750.3|34882.8|34742.8|33
1649989060000|2022-04-15 02:17:40|34887|34747|34883.4|34743.4|34887.5|34747.5|34882.6|34742.6|33
1649989070000|2022-04-15 02:17:50|34882.7|34742.7|34883.7|34743.7|34884|34744|34882.4|34742.4|26
1649989080000|2022-04-15 02:18:00|34883.6|34743.6|34883.7|34743.7|34888.6|34748.6|34883.4|34743.4|34
1649989090000|2022-04-15 02:18:10|34883.8|34743.8|34886.1|34746.1|34890.9|34750.9|34883.5|34743.5|15
1649989100000|2022-04-15 02:18:20|34885.9|34745.9|34885.2|34745.2|34886.1|34746.1|34885|34745|27
1649989110000|2022-04-15 02:18:30|34885|34745|34885.6|34745.6|34889.1|34749.1|34882.1|34742.1|33
1649989120000|2022-04-15 02:18:40|34886.3|34746.3|34882.2|34742.2|34887.6|34747.6|34881.8|34741.8|29
1649989130000|2022-04-15 02:18:50|34882.5|34742.5|34883.7|34743.7|34892.7|34752.7|34881.9|34741.9|27
1649989140000|2022-04-15 02:19:00|34884.2|34744.2|34883|34743|34884.2|34744.2|34882.9|34742.9|28
1649989150000|2022-04-15 02:19:10|34883.9|34743.9|34882|34742|34884.1|34744.1|34881.8|34741.8|28
1649989160000|2022-04-15 02:19:20|34883|34743|34882.1|34742.1|34889.8|34749.8|34881.8|34741.8|26
1649989170000|2022-04-15 02:19:30|34882.2|34742.2|34883|34743|34883.6|34743.6|34881.9|34741.9|31
1649989180000|2022-04-15 02:19:40|34883.5|34743.5|34883.5|34743.5|34883.8|34743.8|34882.7|34742.7|26
1649989190000|2022-04-15 02:19:50|34882.8|34742.8|34886.8|34746.8|34890.1|34750.1|34882.8|34742.8|33
1649989200000|2022-04-15 02:20:00|34886.5|34746.5|34883.2|34743.2|34887.5|34747.5|34883.2|34743.2|25
1649989210000|2022-04-15 02:20:10|34883.3|34743.3|34886.4|34746.4|34889.3|34749.3|34882.3|34742.3|32
1649989220000|2022-04-15 02:20:20|34886.3|34746.3|34882.2|34742.2|34886.4|34746.4|34881.8|34741.8|15
1649989230000|2022-04-15 02:20:30|34882.9|34742.9|34882.7|34742.7|34889.6|34749.6|34882.7|34742.7|31
1649989240000|2022-04-15 02:20:40|34882.9|34742.9|34886|34746|34887.9|34747.9|34882|34742|26
1649989250000|2022-04-15 02:20:50|34885.3|34745.3|34884.9|34744.9|34885.9|34745.9|34884.6|34744.6|19
1649989260000|2022-04-15 02:21:00|34885|34745|34884.1|34744.1|34885.1|34745.1|34883.4|34743.4|16
1649989270000|2022-04-15 02:21:10|34884.3|34744.3|34884.6|34744.6|34888.8|34748.8|34883.6|34743.6|18
1649989280000|2022-04-15 02:21:20|34884.4|34744.4|34883.9|34743.9|34884.8|34744.8|34883.4|34743.4|22
1649989290000|2022-04-15 02:21:30|34883.5|34743.5|34886|34746|34889.2|34749.2|34883.5|34743.5|13
1649989300000|2022-04-15 02:21:40|34886.1|34746.1|34885.4|34745.4|34886.7|34746.7|34885.3|34745.3|13
1649989310000|2022-04-15 02:21:50|34886|34746|34889.8|34749.8|34896.8|34756.8|34885.1|34745.1|16
1649989320000|2022-04-15 02:22:00|34890.9|34750.9|34889|34749|34896.8|34756.8|34889|34749|11
1649989330000|2022-04-15 02:22:10|34889.7|34749.7|34883.4|34743.4|34895.3|34755.3|34883.1|34743.1|10
1649989340000|2022-04-15 02:22:20|34890|34750|34883.3|34743.3|34890.8|34750.8|34883.2|34743.2|25
1649989350000|2022-04-15 02:22:30|34884.1|34744.1|34885.6|34745.6|34885.6|34745.6|34883.3|34743.3|18
1649989360000|2022-04-15 02:22:40|34885.5|34745.5|34892.4|34752.4|34893.5|34753.5|34883.4|34743.4|28
1649989370000|2022-04-15 02:22:50|34892.6|34752.6|34884.8|34744.8|34894.1|34754.1|34884|34744|19
1649989380000|2022-04-15 02:23:00|34884.6|34744.6|34883.7|34743.7|34884.9|34744.9|34882.9|34742.9|15
1649989390000|2022-04-15 02:23:10|34883.5|34743.5|34885.4|34745.4|34885.4|34745.4|34882.6|34742.6|10
1649989400000|2022-04-15 02:23:20|34884.4|34744.4|34886.4|34746.4|34890.2|34750.2|34884.4|34744.4|13
1649989410000|2022-04-15 02:23:30|34886.5|34746.5|34887|34747|34887.3|34747.3|34886|34746|20
1649989420000|2022-04-15 02:23:40|34886.9|34746.9|34884.9|34744.9|34887.2|34747.2|34884.9|34744.9|19
1649989430000|2022-04-15 02:23:50|34885|34745|34887.1|34747.1|34890.5|34750.5|34884.9|34744.9|27
1649989440000|2022-04-15 02:24:00|34887|34747|34884.8|34744.8|34887|34747|34884.3|34744.3|27
1649989450000|2022-04-15 02:24:10|34885|34745|34886.7|34746.7|34890.9|34750.9|34885|34745|18
1649989460000|2022-04-15 02:24:20|34887.1|34747.1|34887|34747|34887.6|34747.6|34885.2|34745.2|17
1649989470000|2022-04-15 02:24:30|34887.1|34747.1|34893.1|34753.1|34893.1|34753.1|34886.9|34746.9|17
1649989480000|2022-04-15 02:24:40|34893.6|34753.6|34897|34757|34901|34761|34886.3|34746.3|12
1649989490000|2022-04-15 02:24:50|34894|34754|34886.1|34746.1|34894|34754|34884.7|34744.7|18
1649989500000|2022-04-15 02:25:00|34886|34746|34898.2|34758.2|34898.2|34758.2|34885.4|34745.4|14
1649989510000|2022-04-15 02:25:10|34897.3|34757.3|34889.3|34749.3|34897.3|34757.3|34887.8|34747.8|21
1649989520000|2022-04-15 02:25:20|34890.1|34750.1|34885.5|34745.5|34890.4|34750.4|34884.9|34744.9|17
1649989530000|2022-04-15 02:25:30|34885.4|34745.4|34898.8|34758.8|34898.8|34758.8|34885.2|34745.2|15
1649989540000|2022-04-15 02:25:40|34896.8|34756.8|34886.6|34746.6|34896.8|34756.8|34885.1|34745.1|20
1649989550000|2022-04-15 02:25:50|34885.6|34745.6|34899.7|34763.2|34899.7|34763.2|34883.1|34743.1|13
1649989560000|2022-04-15 02:26:00|34895.2|34757.8|34885.9|34745.9|34895.2|34757.8|34885.5|34745.5|15
1649989570000|2022-04-15 02:26:10|34886|34746|34885.2|34745.2|34886|34746|34885|34745|7
1649989580000|2022-04-15 02:26:20|34885|34745|34893.1|34753.1|34893.1|34753.1|34884.6|34744.6|9
1649989590000|2022-04-15 02:26:30|34894.1|34754.1|34884.2|34744.2|34894.3|34754.3|34883.9|34743.9|21
1649989600000|2022-04-15 02:26:40|34884.4|34744.4|34903.9|34763.9|34903.9|34763.9|34883.7|34743.7|16
1649989610000|2022-04-15 02:26:50|34894.6|34754.6|34885.5|34745.5|34894.6|34754.6|34884.5|34744.5|16
1649989620000|2022-04-15 02:27:00|34885.1|34745.1|34884.9|34744.9|34885.9|34745.9|34884.7|34744.7|15
1649989630000|2022-04-15 02:27:10|34884.6|34744.6|34884.7|34744.7|34884.8|34744.8|34884.5|34744.5|7
1649989640000|2022-04-15 02:27:20|34892.4|34752.4|34889.2|34749.2|34892.8|34752.8|34889.2|34749.2|8
1649989650000|2022-04-15 02:27:30|34885.1|34745.1|34885|34745|34886.3|34746.3|34884.8|34744.8|9
1649989660000|2022-04-15 02:27:40|34884.9|34744.9|34894.3|34754.3|34894.3|34754.3|34884.5|34744.5|8
1649989670000|2022-04-15 02:27:50|34892.5|34752.5|34885.2|34745.2|34892.5|34752.5|34884.9|34744.9|9
1649989680000|2022-04-15 02:28:00|34885.4|34745.4|34892.3|34752.3|34892.3|34752.3|34883.7|34743.7|10
1649989690000|2022-04-15 02:28:10|34891.3|34751.3|34887.7|34747.7|34891.9|34751.9|34886.5|34746.5|14
1649989700000|2022-04-15 02:28:20|34888.5|34748.5|34884.9|34744.9|34888.5|34748.5|34884.3|34744.3|8
1649989710000|2022-04-15 02:28:30|34885|34745|34897.9|34758.7|34897.9|34758.7|34884.8|34744.8|5
1649989720000|2022-04-15 02:28:40|34894.7|34754.7|34891.2|34751.2|34894.7|34754.7|34890.9|34750.9|6
1649989730000|2022-04-15 02:28:50|34891.5|34751.5|34894.5|34754.5|34894.5|34754.5|34888|34748|3
1649989740000|2022-04-15 02:29:00|34893.4|34753.4|34887|34747|34893.5|34753.5|34887|34747|8
1649989750000|2022-04-15 02:29:10|34886.3|34746.3|34895.6|34755.6|34895.6|34755.6|34884.4|34744.4|16
1649989760000|2022-04-15 02:29:20|34893.5|34753.5|34887.2|34747.2|34893.5|34753.5|34887.1|34747.1|18
1649989770000|2022-04-15 02:29:30|34887.4|34747.4|34883.7|34743.7|34888.4|34748.4|34883.7|34743.7|23
1649989780000|2022-04-15 02:29:40|34903|34763|34884.3|34744.3|34903|34763|34883.9|34743.9|30
1649989790000|2022-04-15 02:29:50|34883.9|34743.9|34891.1|34751.1|34891.1|34751.1|34883.5|34743.5|35
1649989800000|2022-04-15 02:30:00|34892|34752|34887.7|34747.7|34892|34752|34886.1|34746.1|20
1649989810000|2022-04-15 02:30:10|34887.6|34747.6|34886.9|34746.9|34887.8|34747.8|34885.7|34745.7|20
1649989820000|2022-04-15 02:30:20|34887.4|34747.4|34893.5|34753.5|34893.5|34753.5|34883.4|34743.4|8
1649989830000|2022-04-15 02:30:30|34888.1|34748.1|34885|34745|34888.5|34748.5|34883.7|34743.7|17
1649989840000|2022-04-15 02:30:40|34884|34744|34885.4|34745.4|34885.4|34745.4|34884|34744|7
1649989850000|2022-04-15 02:30:50|34884.8|34744.8|34889.9|34749.9|34892.2|34752.2|34884.3|34744.3|15
1649989860000|2022-04-15 02:31:00|34890.5|34750.5|34889.6|34749.6|34892.8|34752.8|34888.7|34748.7|8
1649989870000|2022-04-15 02:31:10|34888.9|34748.9|34892.7|34752.7|34894.5|34754.5|34882.8|34742.8|18
1649989880000|2022-04-15 02:31:20|34893.3|34753.3|34883.1|34743.1|34893.3|34753.3|34882.5|34742.5|17
1649989890000|2022-04-15 02:31:30|34883.7|34743.7|34892.1|34752.1|34893.9|34753.9|34883.7|34743.7|9
1649989900000|2022-04-15 02:31:40|34891.7|34751.7|34889.8|34749.8|34891.7|34751.7|34889.1|34749.1|17
1649989910000|2022-04-15 02:31:50|34889.1|34749.1|34887.8|34747.8|34889.8|34749.8|34886.4|34746.4|14
1649989920000|2022-04-15 02:32:00|34888.6|34748.6|34892.7|34752.7|34892.7|34752.7|34883.3|34743.3|9
1649989930000|2022-04-15 02:32:10|34891.3|34751.3|34888.6|34748.6|34891.7|34751.7|34887.6|34747.6|17
1649989940000|2022-04-15 02:32:20|34888.5|34748.5|34891.4|34751.4|34892.9|34752.9|34888.3|34748.3|17
1649989950000|2022-04-15 02:32:30|34891.6|34751.6|34890.2|34750.2|34891.7|34751.7|34889.2|34749.2|12
1649989960000|2022-04-15 02:32:40|34887.8|34747.8|34889|34749|34892.2|34752.2|34886.6|34746.6|14
1649989970000|2022-04-15 02:32:50|34888.4|34748.4|34888.4|34748.4|34892.8|34752.8|34888.3|34748.3|8
1649989980000|2022-04-15 02:33:00|34888.1|34748.1|34892.8|34752.8|34896.3|34756.5|34888.1|34748.1|14
1649989990000|2022-04-15 02:33:10|34893.6|34753.7|34896|34756|34896.9|34757.9|34891.2|34751.2|16
1649990000000|2022-04-15 02:33:20|34896.2|34756.2|34888.8|34748.8|34897.1|34757.1|34888.4|34748.4|20
1649990010000|2022-04-15 02:33:30|34888.9|34748.9|34891.1|34751.1|34894.7|34754.7|34888.9|34748.9|17
1649990020000|2022-04-15 02:33:40|34890.7|34750.7|34892.3|34752.3|34895.3|34755.3|34889.9|34749.9|11
1649990030000|2022-04-15 02:33:50|34892.5|34752.5|34898|34758|34898.4|34758.4|34888.2|34748.2|27
1649990040000|2022-04-15 02:34:00|34896.5|34756.5|34892.4|34752.4|34897.2|34757.2|34891.1|34751.1|25
1649990050000|2022-04-15 02:34:10|34893.2|34753.2|34896.5|34756.5|34897.1|34757.1|34892|34752|14
1649990060000|2022-04-15 02:34:20|34897|34757|34892.9|34752.9|34897|34757|34891.8|34751.8|21
1649990070000|2022-04-15 02:34:30|34893|34753|34894.2|34754.2|34896.3|34756.3|34890.4|34750.4|17
1649990080000|2022-04-15 02:34:40|34894.5|34754.5|34890.8|34750.8|34897.2|34757.2|34890.8|34750.8|13
1649990090000|2022-04-15 02:34:50|34890.7|34750.7|34891.3|34751.3|34891.5|34751.5|34890.7|34750.7|12
1649990100000|2022-04-15 02:35:00|34891.4|34751.4|34891.4|34751.4|34891.4|34751.4|34891.3|34751.3|3
1649990110000|2022-04-15 02:35:10|34891.3|34751.3|34891.4|34751.4|34897.3|34761.4|34891.3|34751.3|15
1649990120000|2022-04-15 02:35:20|34891.5|34751.5|34892.4|34752.4|34892.4|34752.4|34890.8|34750.8|13
1649990130000|2022-04-15 02:35:30|34892.5|34752.5|34894|34754|34896.2|34756.2|34891.2|34751.2|19
1649990140000|2022-04-15 02:35:40|34894.3|34754.3|34891.6|34751.6|34897.7|34762.5|34891.4|34751.4|14
1649990150000|2022-04-15 02:35:50|34891.7|34751.7|34891.6|34751.6|34891.8|34751.8|34890.9|34750.9|13
1649990160000|2022-04-15 02:36:00|34890.9|34750.9|34894.8|34754.8|34897.8|34764.2|34890.9|34750.9|16
1649990170000|2022-04-15 02:36:10|34895.3|34755.3|34895.1|34755.1|34895.3|34755.3|34894.4|34754.4|4
1649990180000|2022-04-15 02:36:20|34894.5|34754.5|34890.8|34750.8|34894.5|34754.5|34890|34750|15
1649990190000|2022-04-15 02:36:30|34890.6|34750.6|34891.7|34751.7|34897.2|34757.2|34890.3|34750.3|18
1649990200000|2022-04-15 02:36:40|34892.3|34752.3|34891.6|34751.6|34892.3|34752.3|34890|34750|15
1649990210000|2022-04-15 02:36:50|34890.7|34750.7|34891|34751|34891|34751|34890.7|34750.7|4
1649990220000|2022-04-15 02:37:00|34891.1|34751.1|34895.6|34755.6|34897.3|34757.3|34891.1|34751.1|12
1649990230000|2022-04-15 02:37:10|34894.7|34754.7|34890.9|34750.9|34894.9|34754.9|34890.8|34750.8|15
1649990240000|2022-04-15 02:37:20|34897.2|34757.2|34895|34755|34897.2|34757.2|34895|34755|4
1649990250000|2022-04-15 02:37:30|34895.4|34755.4|34896.9|34758.3|34896.9|34759.9|34893.9|34755.3|7
1649990260000|2022-04-15 02:37:40|34896.3|34758.1|34890.4|34752.9|34896.4|34758.1|34890.4|34752.9|7
1649990270000|2022-04-15 02:37:50|34890.5|34751.7|34891.8|34751.8|34897.5|34757.5|34888.2|34748.2|14
1649990280000|2022-04-15 02:38:00|34892.5|34752.5|34891.7|34751.7|34892.6|34752.6|34891.3|34751.3|11
1649990290000|2022-04-15 02:38:10|34891.5|34751.5|34891.6|34751.6|34892.4|34752.4|34890.8|34750.8|11
1649990300000|2022-04-15 02:38:20|34891.8|34751.8|34895.6|34755.6|34899.6|34759.6|34891.8|34751.8|12
1649990310000|2022-04-15 02:38:30|34895.9|34755.9|34895.3|34755.3|34896.7|34756.7|34895.3|34755.3|11
1649990320000|2022-04-15 02:38:40|34896.2|34756.2|34898.2|34758.2|34900.1|34764.9|34892.5|34752.5|11
1649990330000|2022-04-15 02:38:50|34897.5|34757.5|34892.3|34752.3|34898.9|34759.3|34891.3|34751.3|10
1649990340000|2022-04-15 02:39:00|34893.2|34753.2|34897.7|34757.7|34900.4|34761.2|34892.6|34752.6|12
1649990350000|2022-04-15 02:39:10|34897.1|34757.1|34885.7|34765.7|34897.4|34766.5|34885.2|34754.9|12
1649990360000|2022-04-15 02:39:20|34886|34766|34887|34767|34893.7|34779.2|34882.4|34762.4|14
1649990370000|2022-04-15 02:39:30|34887.8|34767.8|34882.6|34762.6|34887.8|34767.8|34882.4|34762.4|20
1649990380000|2022-04-15 02:39:40|34882.7|34762.7|34883|34763|34883.8|34763.8|34882.5|34762.5|10
1649990390000|2022-04-15 02:39:50|34883.2|34763.2|34886.4|34766.4|34891.1|34772.9|34883|34763|16
1649990400000|2022-04-15 02:40:00|34886|34766|34885.2|34765.2|34887.9|34767.9|34885.2|34765.2|8
1649990410000|2022-04-15 02:40:10|34885.6|34765.6|34882.7|34762.7|34886.3|34766.3|34882.1|34762.1|11
1649990420000|2022-04-15 02:40:20|34881.6|34761.6|34882.3|34762.3|34892|34774.3|34881.6|34761.6|14
1649990430000|2022-04-15 02:40:30|34882.5|34762.5|34882.6|34762.6|34882.8|34762.8|34881.4|34761.4|8
1649990440000|2022-04-15 02:40:40|34883.8|34763.8|34888.7|34768.7|34891.6|34771.6|34883.6|34763.6|6
1649990450000|2022-04-15 02:40:50|34889.1|34769.1|34882.4|34762.4|34889.1|34769.1|34882.4|34762.4|10
1649990460000|2022-04-15 02:41:00|34882.6|34762.6|34887.8|34767.8|34891.1|34774.2|34882.5|34762.5|8
1649990470000|2022-04-15 02:41:10|34888.8|34768.8|34882|34762|34888.8|34768.8|34882|34762|17
1649990480000|2022-04-15 02:41:20|34882.2|34762.2|34882.6|34762.6|34882.9|34762.9|34882.1|34762.1|12
1649990490000|2022-04-15 02:41:30|34882.7|34762.7|34888.5|34768.5|34891.1|34775.9|34882.7|34762.7|11
1649990500000|2022-04-15 02:41:40|34887.8|34767.8|34889.4|34769.4|34889.5|34769.5|34887.8|34767.8|8
1649990510000|2022-04-15 02:41:50|34887.5|34767.5|34883|34763|34888.2|34768.2|34882.9|34762.9|5
1649990520000|2022-04-15 02:42:00|34890.6|34773.3|34888|34769.1|34890.6|34773.3|34888|34769.1|10
1649990530000|2022-04-15 02:42:10|34889.3|34770.1|34882.5|34762.5|34889.3|34771.2|34881.8|34761.8|17
1649990540000|2022-04-15 02:42:20|34882.6|34762.6|34882.8|34762.8|34882.8|34762.8|34881.4|34761.4|13
1649990550000|2022-04-15 02:42:30|34883.5|34763.5|34888.1|34768.1|34895|34776|34883.5|34763.5|6
1649990560000|2022-04-15 02:42:40|34888.5|34768.5|34887.3|34767.3|34888.5|34768.5|34887.3|34767.3|2
1649990570000|2022-04-15 02:42:50|34888.1|34768.1|34890.1|34776.2|34891.6|34776.2|34887.3|34767.3|4
1649990580000|2022-04-15 02:43:00|34889.2|34774.7|34882.7|34764.1|34889.2|34774.7|34882.7|34764.1|2
1649990590000|2022-04-15 02:43:10|34881.9|34761.9|34882.2|34762.2|34893.8|34782.3|34880.4|34760.4|11
1649990600000|2022-04-15 02:43:20|34881.8|34761.8|34882.6|34762.6|34883.3|34763.3|34881.8|34761.8|19
1649990610000|2022-04-15 02:43:30|34882.7|34762.7|34886.7|34766.7|34890.7|34770.7|34882.3|34762.3|20
1649990620000|2022-04-15 02:43:40|34885.8|34765.8|34886.6|34766.6|34886.6|34766.6|34885.2|34765.2|14
1649990630000|2022-04-15 02:43:50|34886.8|34766.8|34883.8|34763.8|34887.7|34767.7|34883.2|34763.2|13
1649990640000|2022-04-15 02:44:00|34883.7|34763.7|34883.2|34763.2|34891.3|34771.3|34882.6|34762.6|11
1649990650000|2022-04-15 02:44:10|34883.1|34763.1|34883.4|34763.4|34883.8|34763.8|34883.1|34763.1|6
1649990660000|2022-04-15 02:44:20|34883.3|34763.3|34883.6|34763.6|34885.4|34765.4|34883.3|34763.3|10
1649990670000|2022-04-15 02:44:30|34883.7|34763.7|34885.6|34765.6|34891.4|34771.4|34883.7|34763.7|12
1649990680000|2022-04-15 02:44:40|34886.2|34766.2|34886.3|34766.3|34886.4|34766.4|34885.5|34765.5|8
1649990690000|2022-04-15 02:44:50|34886.5|34766.5|34886|34766|34893.4|34773.4|34883.5|34763.5|14
1649990700000|2022-04-15 02:45:00|34886.1|34766.1|34885.5|34765.5|34886.1|34766.1|34884.4|34764.4|19
1649990710000|2022-04-15 02:45:10|34885.6|34765.6|34886.5|34766.5|34888.4|34768.4|34885.4|34765.4|21
1649990720000|2022-04-15 02:45:20|34886.9|34766.9|34884.8|34764.8|34891|34771|34884.1|34764.1|18
1649990730000|2022-04-15 02:45:30|34884.1|34764.1|34883|34763|34885|34765|34883|34763|13
1649990740000|2022-04-15 02:45:40|34884.3|34764.3|34879.8|34759.8|34884.3|34764.3|34879.8|34759.8|10
1649990750000|2022-04-15 02:45:50|34879.7|34759.7|34886.8|34767.4|34890.7|34776.6|34879.5|34759.5|10
1649990760000|2022-04-15 02:46:00|34884.7|34764.7|34889.2|34769.2|34889.2|34769.2|34879.3|34759.3|31
1649990770000|2022-04-15 02:46:10|34888.1|34768.1|34889.1|34769.1|34892.4|34772.4|34885.3|34765.3|30
1649990780000|2022-04-15 02:46:20|34888.7|34768.7|34888.8|34768.8|34895.3|34775.3|34887.9|34767.9|33
1649990790000|2022-04-15 02:46:30|34888.6|34768.6|34890.6|34770.6|34894.8|34774.8|34884.8|34764.8|28
1649990800000|2022-04-15 02:46:40|34890.4|34770.4|34885.6|34765.6|34890.6|34770.6|34884.6|34764.6|29
1649990810000|2022-04-15 02:46:50|34885.8|34765.8|34885.6|34765.6|34895.4|34775.4|34885.3|34765.3|28
1649990820000|2022-04-15 02:47:00|34886|34766|34886.1|34766.1|34886.9|34766.9|34885.5|34765.5|27
1649990830000|2022-04-15 02:47:10|34885.8|34765.8|34891.7|34771.7|34892.6|34772.6|34885.6|34765.6|28
1649990840000|2022-04-15 02:47:20|34890.9|34770.9|34889.2|34769.2|34891.4|34771.4|34888.6|34768.6|24
1649990850000|2022-04-15 02:47:30|34889.1|34769.1|34884.9|34764.9|34890.9|34770.9|34884.9|34764.9|26
1649990860000|2022-04-15 02:47:40|34885.2|34765.2|34889.6|34769.6|34892.6|34772.6|34884.6|34764.6|29
1649990870000|2022-04-15 02:47:50|34889.2|34769.2|34888.5|34768.5|34889.3|34769.3|34887.9|34767.9|28
1649990880000|2022-04-15 02:48:00|34888.3|34768.3|34885.3|34765.3|34893.5|34773.6|34884.9|34764.9|24
1649990890000|2022-04-15 02:48:10|34885.4|34765.4|34885.5|34765.5|34886.2|34766.2|34884.3|34764.3|28
1649990900000|2022-04-15 02:48:20|34885.3|34765.3|34885.1|34765.1|34885.6|34765.6|34884.5|34764.5|26
1649990910000|2022-04-15 02:48:30|34885.5|34765.5|34885.2|34765.2|34892.7|34772.7|34883.9|34764.4|27
1649990920000|2022-04-15 02:48:40|34885.3|34765.3|34885.3|34765.3|34885.7|34765.7|34884.6|34764.6|23
1649990930000|2022-04-15 02:48:50|34885.1|34765.1|34885.7|34765.7|34897.3|34782.3|34883.2|34765|31
1649990940000|2022-04-15 02:49:00|34884.8|34764.8|34885.3|34765.3|34885.9|34765.9|34884.7|34764.7|30
1649990950000|2022-04-15 02:49:10|34885.7|34765.7|34890.1|34770.1|34893.9|34773.9|34885.7|34765.7|22
1649990960000|2022-04-15 02:49:20|34890|34770|34887.6|34767.6|34890.8|34770.8|34886.7|34766.7|23
1649990970000|2022-04-15 02:49:30|34887.7|34767.7|34887.4|34767.4|34888.2|34768.2|34887.2|34767.2|25
1649990980000|2022-04-15 02:49:40|34887.3|34767.3|34888.3|34768.3|34895.7|34775.7|34886.5|34766.9|28
1649990990000|2022-04-15 02:49:50|34887.2|34767.2|34888|34768|34889|34769|34887|34767|32
1649991000000|2022-04-15 02:50:00|34888.2|34768.2|34890|34770|34894.8|34774.8|34888|34768|20
1649991010000|2022-04-15 02:50:10|34891|34771|34889.8|34769.8|34891.3|34771.3|34889.6|34769.6|24
1649991020000|2022-04-15 02:50:20|34889.5|34769.5|34887.6|34767.6|34889.8|34769.8|34887.3|34767.3|25
1649991030000|2022-04-15 02:50:30|34887.5|34767.5|34887.5|34767.5|34895.8|34775.9|34886.6|34767.1|26
1649991040000|2022-04-15 02:50:40|34886.7|34766.7|34888.1|34768.1|34888.4|34768.4|34886.7|34766.7|22
1649991050000|2022-04-15 02:50:50|34888.2|34768.2|34888|34768|34890.6|34770.6|34886.7|34766.7|28
1649991060000|2022-04-15 02:51:00|34888.1|34768.1|34887.9|34767.9|34889.9|34769.9|34886|34766|27
1649991070000|2022-04-15 02:51:10|34888|34768|34884.1|34769.8|34888.9|34771.1|34881.1|34765|30
1649991080000|2022-04-15 02:51:20|34883.8|34770.4|34885.1|34771.5|34890.4|34777.9|34883|34765|39
1649991090000|2022-04-15 02:51:30|34886.1|34771.6|34885.3|34765.3|34886.4|34771.9|34881.7|34765.3|37
1649991100000|2022-04-15 02:51:40|34885.5|34765.5|34885.3|34767.3|34894.9|34776.8|34884.5|34765.4|38
1649991110000|2022-04-15 02:51:50|34885.9|34767.1|34886.7|34773.1|34891.1|34775.8|34885.6|34765.8|35
1649991120000|2022-04-15 02:52:00|34886.3|34773.5|34888|34769.4|34889.6|34773.5|34886.1|34768.1|34
1649991130000|2022-04-15 02:52:10|34888.9|34769.6|34897.9|34777.9|34899.5|34781.3|34885.1|34766.8|26
1649991140000|2022-04-15 02:52:20|34886.3|34766.3|34884.8|34764.8|34886.3|34768.1|34882.2|34763|40
1649991150000|2022-04-15 02:52:30|34883.8|34763.8|34889|34769|34889|34769|34882.8|34762.8|27
1649991160000|2022-04-15 02:52:40|34887.3|34767.3|34888.8|34768.8|34891|34771|34882.1|34762.1|25
1649991170000|2022-04-15 02:52:50|34888.7|34768.7|34887.9|34767.9|34893.4|34773.4|34887.9|34767.9|20
1649991180000|2022-04-15 02:53:00|34887.3|34767.3|34880.9|34760.9|34889.8|34769.8|34880.9|34760.9|14
1649991190000|2022-04-15 02:53:10|34881|34761|34881.6|34761.6|34881.6|34761.6|34880.3|34760.3|13
1649991200000|2022-04-15 02:53:20|34894.5|34782.9|34880.8|34760.8|34894.5|34782.9|34880.8|34760.8|12
1649991210000|2022-04-15 02:53:30|34881.7|34761.7|34882.4|34762.4|34883.5|34763.5|34881.3|34761.3|24
1649991220000|2022-04-15 02:53:40|34882.7|34762.7|34883.6|34769.1|34889.9|34775.2|34882.1|34762.7|20
1649991230000|2022-04-15 02:53:50|34883.8|34770.1|34882.3|34771.4|34884.1|34771.4|34882.3|34770|10
1649991240000|2022-04-15 02:54:00|34885.5|34771.5|34888.1|34768.1|34896.8|34776.8|34885.1|34765.1|39
1649991250000|2022-04-15 02:54:10|34888.3|34768.3|34889.3|34769.3|34894.2|34774.2|34888.3|34768.3|24
1649991260000|2022-04-15 02:54:20|34889.6|34769.6|34894.2|34774.2|34897.2|34777.2|34887.7|34767.7|15
1649991270000|2022-04-15 02:54:30|34894.4|34774.4|34887.8|34767.8|34894.4|34774.4|34885|34766.8|15
1649991280000|2022-04-15 02:54:40|34887.2|34767.2|34883.7|34763.7|34888.1|34768.2|34883.5|34763.5|11
1649991290000|2022-04-15 02:54:50|34883.5|34763.5|34887.6|34768.4|34891.7|34771.7|34883|34763|27
1649991300000|2022-04-15 02:55:00|34886.6|34768.1|34884.2|34764.2|34888|34768.8|34882.9|34762.9|29
1649991310000|2022-04-15 02:55:10|34883.8|34763.8|34884|34764|34894.1|34780.1|34882.7|34762.7|26
1649991320000|2022-04-15 02:55:20|34884.2|34764.2|34887.5|34768.2|34894.3|34777.9|34884.1|34764.1|16
1649991330000|2022-04-15 02:55:30|34886.5|34771.2|34883|34763|34888.1|34771.2|34882.8|34762.8|20
1649991340000|2022-04-15 02:55:40|34882.8|34762.8|34884.6|34767|34889.7|34770.7|34882.7|34762.7|29
1649991350000|2022-04-15 02:55:50|34884.5|34767.4|34883.4|34763.4|34886.7|34767.4|34882.2|34762.2|30
1649991360000|2022-04-15 02:56:00|34884.2|34764.2|34885.8|34765.8|34886.4|34773.5|34883.4|34763.4|24
1649991370000|2022-04-15 02:56:10|34885.7|34765.7|34887.7|34767.7|34887.8|34767.8|34885.4|34765.4|22
1649991380000|2022-04-15 02:56:20|34887.5|34767.5|34892.8|34772.8|34898.8|34778.8|34886.4|34766.4|18
1649991390000|2022-04-15 02:56:30|34896.4|34776.4|34900.3|34780.3|34900.3|34780.3|34889.4|34769.4|39
1649991400000|2022-04-15 02:56:40|34899.9|34779.9|34893.2|34773.2|34901.3|34781.3|34893.2|34773.2|36
1649991410000|2022-04-15 02:56:50|34898.1|34778.1|34897.7|34777.7|34902.5|34782.5|34889.1|34769.1|33
1649991420000|2022-04-15 02:57:00|34898.3|34778.3|34898.9|34778.9|34900.3|34780.3|34897.7|34777.7|32
1649991430000|2022-04-15 02:57:10|34898.8|34778.8|34898.5|34778.5|34902.1|34782.1|34898.5|34778.5|31
1649991440000|2022-04-15 02:57:20|34898.6|34778.6|34888.7|34771.8|34898.9|34778.9|34887.8|34771.1|32
1649991450000|2022-04-15 02:57:30|34888.4|34771.6|34888.5|34768.5|34889.4|34771.6|34886.2|34767.7|30
1649991460000|2022-04-15 02:57:40|34888.4|34768.4|34887.8|34767.8|34896.6|34776.6|34887.8|34767.8|39
1649991470000|2022-04-15 02:57:50|34888.2|34768.2|34887.9|34767.9|34889.3|34769.3|34887|34767|28
1649991480000|2022-04-15 02:58:00|34888|34768|34888.4|34768.4|34892.8|34778.2|34887|34767|33
1649991490000|2022-04-15 02:58:10|34888.7|34768.7|34893.1|34773.1|34893.2|34773.2|34888.1|34768.1|35
1649991500000|2022-04-15 02:58:20|34893.5|34773.5|34895|34775|34898.2|34778.2|34892.5|34772.5|30
1649991510000|2022-04-15 02:58:30|34904|34784|34903.8|34783.8|34907.6|34787.6|34903.6|34783.6|34
1649991520000|2022-04-15 02:58:40|34904.5|34784.5|34908|34788|34910|34790|34903.4|34783.4|27
1649991530000|2022-04-15 02:58:50|34907.7|34787.7|34907.2|34787.2|34910.3|34790.3|34903.5|34783.5|28
1649991540000|2022-04-15 02:59:00|34906.8|34786.8|34915.2|34795.2|34917.7|34797.7|34906.8|34786.8|25
1649991550000|2022-04-15 02:59:10|34915.4|34795.4|34921.5|34801.5|34924.6|34804.6|34915.2|34795.2|35
1649991560000|2022-04-15 02:59:20|34917.9|34797.9|34928.3|34808.3|34933.5|34813.5|34917.4|34797.4|38
1649991570000|2022-04-15 02:59:30|34926.7|34806.7|34937.4|34817.4|34939.4|34819.4|34925.2|34805.2|39
1649991580000|2022-04-15 02:59:40|34936.7|34816.7|34935.8|34815.8|34937.9|34817.9|34935.7|34815.7|39
1649991590000|2022-04-15 02:59:50|34935.7|34815.7|34931.9|34811.9|34938.7|34818.7|34931.5|34811.5|39
1649991600000|2022-04-15 03:00:00|34932.1|34812.1|34916.6|34796.6|34936.9|34816.9|34909.3|34789.3|38
1649991610000|2022-04-15 03:00:10|34918.5|34798.5|34905.7|34785.7|34918.5|34798.5|34905.4|34785.4|36
1649991620000|2022-04-15 03:00:20|34905.1|34785.1|34909.2|34789.2|34910.9|34790.9|34903.1|34783.1|38
1649991630000|2022-04-15 03:00:30|34911.3|34791.3|34912.6|34792.6|34915.4|34795.4|34910.1|34790.1|40
1649991640000|2022-04-15 03:00:40|34921.2|34781.2|34920.2|34780.2|34922.7|34782.7|34918.7|34778.7|37
1649991650000|2022-04-15 03:00:50|34919.4|34779.4|34922.8|34782.8|34923.2|34783.2|34919.4|34779.4|39
1649991660000|2022-04-15 03:01:00|34922.7|34782.7|34919.2|34779.2|34922.7|34782.7|34915.8|34775.8|39
1649991670000|2022-04-15 03:01:10|34919|34779|34928.8|34788.8|34929|34789|34918.6|34778.6|36
1649991680000|2022-04-15 03:01:20|34928.4|34788.4|34927.4|34787.4|34935.5|34795.5|34920.2|34780.2|40
1649991690000|2022-04-15 03:01:30|34928.8|34788.8|34939.9|34799.9|34946.4|34806.4|34922.6|34782.6|35
1649991700000|2022-04-15 03:01:40|34940.7|34800.7|34935.4|34795.4|34947.2|34807.2|34935.4|34795.4|38
1649991710000|2022-04-15 03:01:50|34936.7|34796.7|34936.7|34796.7|34939|34799|34933.7|34793.7|35
1649991720000|2022-04-15 03:02:00|34944.2|34804.2|34945.5|34805.5|34945.8|34805.8|34940.2|34800.2|36
1649991730000|2022-04-15 03:02:10|34945|34805|34946.1|34806.1|34946.1|34806.1|34943.8|34803.8|33
1649991740000|2022-04-15 03:02:20|34946.6|34806.6|34946.8|34806.8|34948.5|34808.5|34944.5|34804.5|29
1649991750000|2022-04-15 03:02:30|34945.7|34805.7|34933.6|34793.6|34945.7|34805.7|34932.9|34792.9|34
1649991760000|2022-04-15 03:02:40|34933.3|34793.3|34934.2|34794.2|34942.9|34802.9|34933.1|34793.1|34
1649991770000|2022-04-15 03:02:50|34934.1|34794.1|34937.9|34797.9|34939.5|34799.5|34933.5|34793.5|31
1649991780000|2022-04-15 03:03:00|34938.6|34798.6|34936.3|34796.3|34938.6|34798.6|34935|34795|27
1649991790000|2022-04-15 03:03:10|34936.2|34796.2|34935.8|34795.8|34937.1|34797.1|34933|34793|29
1649991800000|2022-04-15 03:03:20|34936.1|34796.1|34935.5|34795.5|34943.5|34803.5|34935.5|34795.5|34
1649991810000|2022-04-15 03:03:30|34935.1|34795.1|34930.5|34790.5|34935.3|34796.5|34927.8|34789.6|36
1649991820000|2022-04-15 03:03:40|34930.1|34790.1|34933.1|34793.1|34937.6|34797.6|34928.3|34788.3|38
1649991830000|2022-04-15 03:03:50|34932|34792|34944.4|34804.4|34944.4|34804.4|34930.1|34790.1|34
1649991840000|2022-04-15 03:04:00|34944.3|34804.3|34942.7|34802.7|34945.7|34805.7|34942|34802|28
1649991850000|2022-04-15 03:04:10|34942.4|34802.4|34939.7|34799.7|34942.4|34802.4|34937.9|34797.9|23
1649991860000|2022-04-15 03:04:20|34939.8|34799.8|34941.9|34801.9|34941.9|34801.9|34938.1|34798.1|33
1649991870000|2022-04-15 03:04:30|34939.6|34799.6|34937.2|34797.2|34940|34800|34936.8|34796.8|31
1649991880000|2022-04-15 03:04:40|34937|34797|34933.3|34793.3|34937.1|34797.1|34933.3|34793.3|31
1649991890000|2022-04-15 03:04:50|34933.9|34793.9|34931.6|34791.8|34937.1|34797.1|34929.7|34789.7|37
1649991900000|2022-04-15 03:05:00|34932.2|34792.2|34939.2|34799.2|34939.6|34799.6|34925.6|34787.7|38
1649991910000|2022-04-15 03:05:10|34939.9|34799.9|34931.6|34791.6|34939.9|34799.9|34930.4|34790.4|38
1649991920000|2022-04-15 03:05:20|34931.8|34791.8|34932.5|34792.5|34933.2|34793.2|34923.6|34783.6|36
1649991930000|2022-04-15 03:05:30|34933.2|34793.2|34932.4|34792.4|34934.3|34794.3|34924|34784|38
1649991940000|2022-04-15 03:05:40|34932.8|34792.8|34927.7|34787.7|34932.8|34792.8|34927.7|34787.7|34
1649991950000|2022-04-15 03:05:50|34928.1|34788.1|34930.3|34790.3|34930.3|34790.3|34927|34787|30
1649991960000|2022-04-15 03:06:00|34927.6|34787.6|34934.9|34794.9|34934.9|34794.9|34926.4|34786.4|35
1649991970000|2022-04-15 03:06:10|34928|34788|34932.7|34792.7|34932.7|34792.7|34923.2|34783.2|35
1649991980000|2022-04-15 03:06:20|34930.5|34790.5|34930.2|34790.2|34933.2|34793.2|34926.7|34786.7|31
1649991990000|2022-04-15 03:06:30|34924.2|34784.2|34926.1|34786.1|34930.6|34790.6|34924.2|34784.2|32
1649992000000|2022-04-15 03:06:40|34927.2|34787.2|34927.3|34787.3|34928.1|34788.1|34926|34786|32
1649992010000|2022-04-15 03:06:50|34927.1|34787.1|34933|34793|34935.2|34795.2|34926.7|34786.7|30
1649992020000|2022-04-15 03:07:00|34930.2|34790.2|34932.3|34792.3|34938.6|34798.6|34928.2|34788.2|31
1649992030000|2022-04-15 03:07:10|34936.7|34796.7|34929.5|34789.5|34937.7|34797.7|34928.7|34788.7|33
1649992040000|2022-04-15 03:07:20|34929.8|34789.8|34925.9|34785.9|34929.8|34789.8|34925.3|34785.3|31
1649992050000|2022-04-15 03:07:30|34926|34786|34935.2|34795.2|34935.2|34795.2|34925.5|34785.5|31
1649992060000|2022-04-15 03:07:40|34935.7|34795.7|34931.6|34791.6|34936|34796|34931.1|34791.1|32
1649992070000|2022-04-15 03:07:50|34932.1|34792.1|34936.5|34796.5|34936.5|34796.5|34929.1|34789.1|30
1649992080000|2022-04-15 03:08:00|34931.3|34791.3|34935.8|34795.8|34936|34796|34929.9|34789.9|36
1649992090000|2022-04-15 03:08:10|34935.1|34795.1|34933.3|34793.3|34939.4|34799.4|34929.5|34789.5|38
1649992100000|2022-04-15 03:08:20|34933.1|34793.1|34933.3|34793.3|34934|34794|34925.7|34785.7|34
1649992110000|2022-04-15 03:08:30|34932.7|34792.7|34926|34786|34938|34798|34925.9|34785.9|32
1649992120000|2022-04-15 03:08:40|34926.5|34786.5|34929.4|34789.4|34939.8|34799.8|34925.4|34785.4|34
1649992130000|2022-04-15 03:08:50|34935.2|34795.2|34929.1|34789.1|34937.1|34797.1|34928.6|34788.6|33
1649992140000|2022-04-15 03:09:00|34929.5|34789.5|34923.8|34783.8|34933.6|34793.6|34923.5|34783.5|28
1649992150000|2022-04-15 03:09:10|34930.1|34790.1|34935.3|34795.3|34935.3|34795.3|34923.4|34783.4|30
1649992160000|2022-04-15 03:09:20|34931.5|34791.5|34923.4|34783.4|34935.3|34795.3|34922.8|34782.8|21
1649992170000|2022-04-15 03:09:30|34924.4|34784.4|34929|34789|34933.1|34793.1|34922.9|34782.9|28
1649992180000|2022-04-15 03:09:40|34928.9|34788.9|34927.1|34787.1|34929|34789|34926.4|34786.4|23
1649992190000|2022-04-15 03:09:50|34927|34787|34926.7|34786.7|34927.5|34787.5|34926.3|34786.3|31
1649992200000|2022-04-15 03:10:00|34932.5|34792.5|34935.1|34795.1|34935.1|34795.1|34923.1|34783.1|27
1649992210000|2022-04-15 03:10:10|34935.2|34795.2|34927.3|34787.3|34935.2|34795.2|34921.4|34781.4|34
1649992220000|2022-04-15 03:10:20|34926.9|34786.9|34928.6|34788.6|34940.6|34800.6|34926.7|34786.7|38
1649992230000|2022-04-15 03:10:30|34927.6|34787.6|34927.6|34787.6|34929.7|34789.7|34927.3|34787.3|33
1649992240000|2022-04-15 03:10:40|34928.4|34788.4|34928.6|34788.6|34928.6|34788.6|34927.5|34787.5|32
1649992250000|2022-04-15 03:10:50|34927.7|34787.7|34933|34793|34938.1|34798.1|34927.7|34787.7|24
1649992260000|2022-04-15 03:11:00|34932.9|34792.9|34928|34788|34933.6|34793.6|34927.1|34787.1|31
1649992270000|2022-04-15 03:11:10|34928.1|34788.1|34926.5|34786.5|34928.1|34788.1|34926.3|34786.3|26
1649992280000|2022-04-15 03:11:20|34926.3|34786.3|34934.1|34794.1|34936.4|34796.4|34926.3|34786.3|22
1649992290000|2022-04-15 03:11:30|34930.1|34790.1|34927.8|34787.8|34930.2|34790.2|34927.5|34787.5|31
1649992300000|2022-04-15 03:11:40|34928.5|34788.5|34931.2|34791.2|34937|34797|34928.1|34788.1|33
1649992310000|2022-04-15 03:11:50|34932.1|34792.1|34930.2|34790.2|34932.1|34792.1|34930|34790|26
1649992320000|2022-04-15 03:12:00|34930.5|34790.5|34926.9|34786.9|34930.5|34790.5|34925.5|34785.5|34
1649992330000|2022-04-15 03:12:10|34927|34787|34926.6|34786.6|34935.9|34795.9|34926|34786|31
1649992340000|2022-04-15 03:12:20|34927|34787|34927.1|34787.1|34928.4|34788.4|34926.3|34786.3|32
1649992350000|2022-04-15 03:12:30|34927.5|34787.5|34928.2|34788.2|34928.4|34788.4|34927.1|34787.1|25
1649992360000|2022-04-15 03:12:40|34928.3|34788.3|34933.1|34793.1|34938|34798|34927.1|34787.1|29
1649992370000|2022-04-15 03:12:50|34933.8|34793.8|34928.3|34788.3|34934|34794|34927.1|34787.1|24
1649992380000|2022-04-15 03:13:00|34927.9|34787.9|34932.5|34792.5|34938.2|34798.2|34927.9|34787.9|26
1649992390000|2022-04-15 03:13:10|34932.8|34792.8|34927.9|34787.9|34932.8|34792.8|34926.6|34786.6|31
1649992400000|2022-04-15 03:13:20|34927.6|34787.6|34932.2|34792.2|34935.7|34795.7|34927.1|34787.1|28
1649992410000|2022-04-15 03:13:30|34932.4|34792.4|34929.3|34789.3|34932.4|34792.4|34928.2|34788.2|28
1649992420000|2022-04-15 03:13:40|34929.4|34789.4|34924.1|34784.1|34933.5|34793.5|34924.1|34784.1|25
1649992430000|2022-04-15 03:13:50|34924.6|34784.6|34925.6|34785.6|34925.6|34785.6|34924|34784|27
1649992440000|2022-04-15 03:14:00|34925.3|34785.3|34931.6|34791.6|34939.9|34799.9|34924.5|34784.5|37
1649992450000|2022-04-15 03:14:10|34929.8|34789.8|34929.7|34789.7|34930.7|34790.7|34929.1|34789.1|34
1649992460000|2022-04-15 03:14:20|34929.9|34789.9|34925.6|34785.6|34930.9|34790.9|34925.6|34785.6|36
1649992470000|2022-04-15 03:14:30|34925.9|34785.9|34935|34795|34935|34795|34925.5|34785.5|30
1649992480000|2022-04-15 03:14:40|34932.8|34792.8|34926.1|34786.1|34932.9|34792.9|34925.2|34785.2|36
1649992490000|2022-04-15 03:14:50|34926.4|34786.4|34925|34785|34926.4|34786.4|34925|34785|31
1649992500000|2022-04-15 03:15:00|34926.6|34786.6|34927.5|34787.5|34927.5|34787.5|34925.4|34785.4|36
1649992510000|2022-04-15 03:15:10|34926.8|34786.8|34932.8|34792.8|34934.8|34794.8|34925.9|34785.9|27
1649992520000|2022-04-15 03:15:20|34932.2|34792.2|34930.5|34790.5|34932.8|34792.8|34929.6|34789.6|34
1649992530000|2022-04-15 03:15:30|34930|34790|34933.4|34793.4|34935.2|34795.2|34929.8|34789.8|34
1649992540000|2022-04-15 03:15:40|34932.3|34792.3|34930.4|34790.4|34932.3|34792.3|34930.4|34790.4|29
1649992550000|2022-04-15 03:15:50|34930.1|34790.1|34926.9|34786.9|34931.1|34791.1|34926.9|34786.9|30
1649992560000|2022-04-15 03:16:00|34926.6|34786.6|34933.8|34793.8|34936.9|34796.9|34926.5|34786.5|25
1649992570000|2022-04-15 03:16:10|34933.3|34793.3|34930.9|34790.9|34933.3|34793.3|34930.4|34790.4|35
1649992580000|2022-04-15 03:16:20|34930.7|34790.7|34935.4|34795.4|34935.4|34795.4|34930.2|34790.2|34
1649992590000|2022-04-15 03:16:30|34933.2|34793.2|34930.7|34790.7|34933.5|34793.5|34930.1|34790.1|28
1649992600000|2022-04-15 03:16:40|34930.4|34790.4|34926.9|34786.9|34933.8|34793.8|34926.3|34786.3|31
1649992610000|2022-04-15 03:16:50|34926.8|34786.8|34928.3|34788.3|34928.3|34788.3|34925.5|34785.5|38
1649992620000|2022-04-15 03:17:00|34927|34787|34932.9|34792.9|34935.3|34795.3|34925.9|34785.9|32
1649992630000|2022-04-15 03:17:10|34933.3|34793.3|34931|34791|34933.3|34793.3|34929.4|34789.4|31
1649992640000|2022-04-15 03:17:20|34931.3|34791.3|34927.2|34787.2|34931.5|34791.5|34927.1|34787.1|24
1649992650000|2022-04-15 03:17:30|34927.4|34787.4|34933.6|34793.6|34935.2|34795.2|34927.1|34787.1|31
1649992660000|2022-04-15 03:17:40|34932|34792|34931.1|34791.1|34932.4|34792.4|34930.4|34790.4|28
1649992670000|2022-04-15 03:17:50|34931.3|34791.3|34933.5|34793.5|34933.7|34793.7|34929.9|34789.9|32
1649992680000|2022-04-15 03:18:00|34931.7|34791.7|34930.4|34790.4|34941.5|34801.5|34929.5|34789.5|39
1649992690000|2022-04-15 03:18:10|34930.8|34790.8|34926.6|34786.6|34931.2|34791.2|34926|34786|35
1649992700000|2022-04-15 03:18:20|34926.9|34786.9|34932.4|34792.4|34934.5|34794.5|34926|34786|34
1649992710000|2022-04-15 03:18:30|34932.1|34792.1|34926.3|34786.3|34932.6|34792.6|34925.7|34785.7|38
1649992720000|2022-04-15 03:18:40|34926.5|34786.5|34933|34793|34935.4|34795.4|34925.7|34785.7|37
1649992730000|2022-04-15 03:18:50|34932.9|34792.9|34925.9|34785.9|34933.6|34793.6|34925.9|34785.9|34
1649992740000|2022-04-15 03:19:00|34927.2|34787.2|34932.9|34792.9|34935.2|34795.2|34925.1|34785.1|31
1649992750000|2022-04-15 03:19:10|34932.6|34792.6|34922.4|34782.4|34938|34798|34922.4|34782.4|36
1649992760000|2022-04-15 03:19:20|34931.1|34791.1|34927.1|34787.1|34931.1|34791.1|34917|34777|39
1649992770000|2022-04-15 03:19:30|34927.8|34787.8|34926.2|34786.2|34932|34792|34921.5|34781.5|37
1649992780000|2022-04-15 03:19:40|34927|34787|34925.9|34785.9|34927|34787|34925.2|34785.2|30
1649992790000|2022-04-15 03:19:50|34922.4|34782.4|34927.7|34787.7|34930.2|34790.2|34922|34782|27
1649992800000|2022-04-15 03:20:00|34927.9|34787.9|34922.8|34782.8|34934.2|34794.2|34921.1|34781.1|34
1649992810000|2022-04-15 03:20:10|34922.9|34782.9|34922|34782|34931.6|34791.6|34922|34782|31
1649992820000|2022-04-15 03:20:20|34922.7|34782.7|34922.3|34782.3|34923.3|34783.3|34920.9|34780.9|32
1649992830000|2022-04-15 03:20:30|34922.6|34782.6|34930.6|34790.6|34932.7|34792.7|34922|34782|37
1649992840000|2022-04-15 03:20:40|34930.4|34790.4|34937.9|34797.9|34937.9|34797.9|34924.5|34784.5|37
1649992850000|2022-04-15 03:20:50|34933.2|34793.2|34925.5|34785.5|34933.2|34793.2|34924.2|34784.2|38
1649992860000|2022-04-15 03:21:00|34925.1|34785.1|34925|34785|34925.9|34785.9|34924.3|34784.3|37
1649992870000|2022-04-15 03:21:10|34924.8|34784.8|34934.5|34794.5|34934.5|34794.5|34924.4|34784.4|36
1649992880000|2022-04-15 03:21:20|34935|34795|34930.5|34790.5|34935|34795|34930.3|34790.3|38
1649992890000|2022-04-15 03:21:30|34930.6|34790.6|34930|34790|34930.6|34790.6|34928.9|34788.9|33
1649992900000|2022-04-15 03:21:40|34930.1|34790.1|34926.1|34786.1|34930.1|34790.1|34925|34785|34
1649992910000|2022-04-15 03:21:50|34926|34786|34926.6|34786.6|34933.4|34793.4|34925.6|34785.6|36
1649992920000|2022-04-15 03:22:00|34926.8|34786.8|34930.3|34790.3|34931.5|34791.5|34925.6|34785.6|39
1649992930000|2022-04-15 03:22:10|34924.8|34784.8|34926.2|34786.2|34932.1|34792.1|34924.5|34784.5|37
1649992940000|2022-04-15 03:22:20|34926.3|34786.3|34931|34791|34933.8|34793.8|34925.6|34785.6|30
1649992950000|2022-04-15 03:22:30|34931.6|34791.6|34929.8|34789.8|34931.8|34791.8|34929.1|34789.1|35
1649992960000|2022-04-15 03:22:40|34930|34790|34926.2|34786.2|34934.9|34794.9|34925.8|34785.8|33
1649992970000|2022-04-15 03:22:50|34927.4|34787.4|34926.4|34786.4|34927.5|34787.5|34925.7|34785.7|37
1649992980000|2022-04-15 03:23:00|34926.5|34786.5|34926|34786|34928.2|34788.2|34925.8|34785.8|36
1649992990000|2022-04-15 03:23:10|34926.6|34786.6|34931|34791|34934.1|34794.1|34925.7|34785.7|33
1649993000000|2022-04-15 03:23:20|34930.6|34790.6|34929.6|34789.6|34931.2|34791.2|34928.8|34788.8|33
1649993010000|2022-04-15 03:23:30|34929.4|34789.4|34927.4|34787.4|34929.5|34789.5|34925.9|34785.9|36
1649993020000|2022-04-15 03:23:40|34927.5|34787.5|34926|34786|34935.6|34795.6|34925.8|34785.8|35
1649993030000|2022-04-15 03:23:50|34926.1|34786.1|34926.4|34786.4|34928.3|34788.3|34925.7|34785.7|36
1649993040000|2022-04-15 03:24:00|34926.1|34786.1|34929.3|34789.3|34934|34794|34925.7|34785.7|35
1649993050000|2022-04-15 03:24:10|34929.6|34789.6|34930.5|34790.5|34937.4|34797.4|34929.5|34789.5|35
1649993060000|2022-04-15 03:24:20|34928.8|34788.8|34928.7|34788.7|34931.3|34791.3|34924.7|34784.7|40
1649993070000|2022-04-15 03:24:30|34930|34790|34925.1|34785.1|34930.3|34790.3|34924.1|34784.1|38
1649993080000|2022-04-15 03:24:40|34925.7|34785.7|34924.9|34784.9|34925.9|34785.9|34924.7|34784.7|30
1649993090000|2022-04-15 03:24:50|34925.2|34785.2|34932.5|34792.5|34933.9|34793.9|34925|34785|35
1649993100000|2022-04-15 03:25:00|34931.1|34791.1|34929.7|34789.7|34931.4|34791.4|34929.4|34789.4|29
1649993110000|2022-04-15 03:25:10|34929.8|34789.8|34933.9|34793.9|34934|34794|34929.1|34789.1|32
1649993120000|2022-04-15 03:25:20|34931.9|34791.9|34930.2|34790.2|34932.2|34792.2|34929.3|34789.3|35
1649993130000|2022-04-15 03:25:30|34927.3|34787.3|34926.3|34786.3|34927.7|34787.7|34926.1|34786.1|30
1649993140000|2022-04-15 03:25:40|34925.8|34785.8|34931|34791|34937.3|34797.3|34925.8|34785.8|33
1649993150000|2022-04-15 03:25:50|34930.6|34790.6|34931.4|34791.4|34931.4|34791.4|34929.4|34789.4|35
1649993160000|2022-04-15 03:26:00|34931.2|34791.2|34935.5|34795.5|34936.1|34796.1|34928.2|34788.2|33
1649993170000|2022-04-15 03:26:10|34934.3|34794.3|34932.1|34792.1|34934.7|34794.7|34931.4|34791.4|34
1649993180000|2022-04-15 03:26:20|34932|34792|34929.1|34789.1|34937.9|34797.9|34928.6|34788.6|34
1649993190000|2022-04-15 03:26:30|34929.9|34789.9|34928.8|34788.8|34929.9|34789.9|34928.4|34788.4|36
1649993200000|2022-04-15 03:26:40|34929.3|34789.3|34931.2|34791.2|34931.2|34791.2|34929.3|34789.3|27
1649993210000|2022-04-15 03:26:50|34931.5|34791.5|34934.7|34794.7|34939.1|34799.1|34930.7|34790.7|26
1649993220000|2022-04-15 03:27:00|34934.6|34794.6|34933.9|34793.9|34936.4|34796.4|34933.5|34793.5|29
1649993230000|2022-04-15 03:27:10|34934.1|34794.1|34930.9|34790.9|34945.2|34805.2|34930.7|34790.7|24
1649993240000|2022-04-15 03:27:20|34931|34791|34931|34791|34931.2|34791.2|34930.2|34790.2|14
1649993250000|2022-04-15 03:27:30|34931.1|34791.1|34931.7|34791.7|34931.9|34791.9|34930.5|34790.5|20
1649993260000|2022-04-15 03:27:40|34931.2|34791.2|34935|34795|34941.2|34801.2|34931|34791|17
1649993270000|2022-04-15 03:27:50|34935.5|34795.5|34934.6|34794.6|34935.5|34795.5|34933.4|34793.4|16
1649993280000|2022-04-15 03:28:00|34934.7|34794.7|34930.4|34790.4|34934.9|34794.9|34930|34790|14
1649993290000|2022-04-15 03:28:10|34930.2|34790.2|34935.4|34795.4|34946|34806|34930.2|34790.2|23
1649993300000|2022-04-15 03:28:20|34935.6|34795.6|34930.1|34790.1|34935.6|34795.6|34930|34790|13
1649993310000|2022-04-15 03:28:30|34931.7|34791.7|34931.1|34791.1|34931.7|34791.7|34930.6|34790.6|17
1649993320000|2022-04-15 03:28:40|34930.9|34790.9|34935|34795|34938.9|34798.9|34930.8|34790.8|21
1649993330000|2022-04-15 03:28:50|34934.3|34794.3|34934.4|34794.4|34934.9|34794.9|34933.7|34793.7|21
1649993340000|2022-04-15 03:29:00|34930.4|34790.4|34930.8|34790.8|34947.6|34807.6|34930.2|34790.2|14
1649993350000|2022-04-15 03:29:10|34930.2|34790.2|34939|34799|34941|34801|34930.2|34790.2|14
1649993360000|2022-04-15 03:29:20|34937.7|34797.7|34932.2|34792.2|34938.7|34798.7|34930.5|34790.7|10
1649993370000|2022-04-15 03:29:30|34932.4|34792.4|34937.2|34797.2|34939.7|34799.7|34931.9|34791.9|7
1649993380000|2022-04-15 03:29:40|34937.3|34797.3|34936.9|34796.9|34938.1|34798.1|34936.9|34796.9|9
1649993390000|2022-04-15 03:29:50|34937.1|34797.1|34941.5|34801.5|34943.1|34803.1|34936|34796|10
1649993400000|2022-04-15 03:30:00|34941.7|34801.7|34930|34790|34941.7|34801.7|34928.9|34789.7|18
1649993410000|2022-04-15 03:30:10|34929.9|34789.9|34930.1|34790.1|34941.7|34801.7|34929.9|34789.9|14
1649993420000|2022-04-15 03:30:20|34930.2|34790.2|34932.1|34792.1|34932.1|34792.1|34930.2|34790.2|22
1649993430000|2022-04-15 03:30:30|34931.8|34791.8|34936.9|34796.9|34941.2|34801.2|34931.1|34791.1|22
1649993440000|2022-04-15 03:30:40|34936.2|34796.2|34934.8|34794.8|34936.7|34796.7|34934.6|34794.6|17
1649993450000|2022-04-15 03:30:50|34934.9|34794.9|34931.2|34791.2|34957|34817|34930.6|34790.6|26
1649993460000|2022-04-15 03:31:00|34931.3|34791.3|34931.4|34791.4|34931.7|34791.7|34930.1|34790.1|16
1649993470000|2022-04-15 03:31:10|34931.2|34791.2|34932.8|34792.8|34948.4|34811.7|34930.5|34790.5|19
1649993480000|2022-04-15 03:31:20|34932.6|34792.6|34931.2|34792.4|34933|34793|34931.2|34791.7|11
1649993490000|2022-04-15 03:31:30|34932.1|34792.1|34940.3|34800.3|34947.7|34807.7|34932.1|34792.1|12
1649993500000|2022-04-15 03:31:40|34942.7|34802.7|34931.3|34791.3|34942.7|34802.7|34931.3|34791.3|14
1649993510000|2022-04-15 03:31:50|34930.7|34790.7|34928.9|34791.8|34931.3|34791.8|34928.9|34790.5|14
1649993520000|2022-04-15 03:32:00|34928.3|34792.5|34940.2|34800.2|34948.1|34808.1|34928.3|34791|7
1649993530000|2022-04-15 03:32:10|34939.6|34799.6|34931.9|34791.9|34940|34800|34931|34791|12
1649993540000|2022-04-15 03:32:20|34931.7|34791.7|34932.2|34792.2|34932.5|34792.5|34931.7|34791.7|4
1649993550000|2022-04-15 03:32:30|34932|34792|34937.9|34797.9|34940.6|34800.6|34930.3|34790.3|17
1649993560000|2022-04-15 03:32:40|34928.9|34792.2|34927.1|34794.3|34928.9|34794.3|34927.1|34792|5
1649993570000|2022-04-15 03:32:50|34927.8|34793.3|34931.6|34791.6|34932.2|34793.3|34927.8|34791|16
1649993580000|2022-04-15 03:33:00|34931.7|34791.7|34932.6|34792.6|34942|34802|34931.3|34791.3|14
1649993590000|2022-04-15 03:33:10|34932.8|34792.8|34931.8|34791.8|34933.6|34793.6|34930.5|34790.5|19
1649993600000|2022-04-15 03:33:20|34931.7|34791.7|34931.1|34791.1|34931.9|34791.9|34930.2|34790.2|12
1649993610000|2022-04-15 03:33:30|34930.8|34790.8|34935.1|34795.7|34940.1|34800.1|34930.3|34790.3|32
1649993620000|2022-04-15 03:33:40|34934.8|34795.6|34931|34791|34935.1|34795.6|34928.8|34790.1|27
1649993630000|2022-04-15 03:33:50|34931.2|34791.2|34931.6|34791.6|34931.8|34791.8|34930.7|34790.7|20
1649993640000|2022-04-15 03:34:00|34931.8|34791.8|34937.8|34797.8|34945.2|34805.2|34931|34791|24
1649993650000|2022-04-15 03:34:10|34937.2|34797.2|34936.1|34796.1|34938.5|34798.5|34935.1|34795.1|15
1649993660000|2022-04-15 03:34:20|34936.6|34796.6|34939.7|34799.7|34944.8|34804.8|34931.2|34791.2|12
1649993670000|2022-04-15 03:34:30|34934.8|34794.8|34926.9|34793.8|34934.8|34796.8|34926.9|34793.8|5
1649993680000|2022-04-15 03:34:40|34929.6|34791.3|34930.7|34790.7|34930.9|34791.3|34928.3|34790.3|17
1649993690000|2022-04-15 03:34:50|34930.4|34790.4|34932.1|34792.1|34942.1|34802.1|34930.2|34790.2|21
1649993700000|2022-04-15 03:35:00|34931.8|34791.8|34933.9|34795.1|34939.7|34800.5|34930.1|34790.1|25
1649993710000|2022-04-15 03:35:10|34934.2|34796.6|34933.2|34793.2|34934.2|34796.6|34932.3|34793.1|19
1649993720000|2022-04-15 03:35:20|34933.5|34793.5|34930.3|34790.3|34937.2|34800.9|34930.2|34790.2|28
1649993730000|2022-04-15 03:35:30|34930.1|34790.1|34930.5|34790.5|34941.9|34801.9|34930.1|34790.1|35
1649993740000|2022-04-15 03:35:40|34931.4|34791.4|34930.4|34790.4|34931.6|34791.6|34930.1|34790.1|34
1649993750000|2022-04-15 03:35:50|34931.2|34791.2|34931.5|34791.5|34932.1|34792.1|34930.5|34790.5|36
1649993760000|2022-04-15 03:36:00|34930.9|34790.9|34934.9|34794.9|34940.8|34800.8|34930.9|34790.9|35
1649993770000|2022-04-15 03:36:10|34934.8|34794.8|34934.5|34794.5|34935.6|34795.6|34934.5|34794.5|36
1649993780000|2022-04-15 03:36:20|34934.9|34794.9|34930.8|34790.8|34945.5|34805.5|34928|34790.3|33
1649993790000|2022-04-15 03:36:30|34930.3|34790.3|34930.9|34790.9|34939.6|34800.6|34928.3|34789.6|37
1649993800000|2022-04-15 03:36:40|34930.7|34790.7|34931.1|34791.1|34932.1|34792.1|34929.9|34789.9|32
1649993810000|2022-04-15 03:36:50|34931.5|34791.5|34931|34791|34931.5|34791.5|34930.5|34790.5|38
1649993820000|2022-04-15 03:37:00|34931.2|34791.2|34935.2|34795.2|34939.6|34799.6|34930.7|34790.7|35
1649993830000|2022-04-15 03:37:10|34935.3|34795.3|34930.4|34790.4|34935.7|34795.7|34930.1|34790.1|37
1649993840000|2022-04-15 03:37:20|34930.5|34790.5|34930.5|34790.5|34938.2|34798.2|34929.1|34789.7|35
1649993850000|2022-04-15 03:37:30|34930.8|34790.8|34930.8|34790.8|34931.2|34791.2|34930|34790|32
1649993860000|2022-04-15 03:37:40|34930.7|34790.7|34931.3|34791.3|34932.4|34792.4|34930.5|34790.5|26
1649993870000|2022-04-15 03:37:50|34931.5|34791.5|34934.2|34794.2|34941.7|34801.7|34930.8|34790.8|22
1649993880000|2022-04-15 03:38:00|34934.1|34794.1|34934.2|34794.2|34935.3|34795.3|34934.1|34794.1|19
1649993890000|2022-04-15 03:38:10|34934.4|34794.4|34930.3|34790.8|34942.6|34803|34929.2|34790.1|24
1649993900000|2022-04-15 03:38:20|34927.8|34791.3|34928.5|34792|34929.9|34792.9|34927.8|34790.9|26
1649993910000|2022-04-15 03:38:30|34927.8|34790.8|34931|34791|34931.9|34791.9|34927.8|34790.1|24
1649993920000|2022-04-15 03:38:40|34931.5|34791.5|34933.9|34794|34942.4|34802.4|34931.4|34791.4|18
1649993930000|2022-04-15 03:38:50|34934.6|34794.6|34935.9|34795.9|34936.6|34796.6|34934.6|34794.6|11
1649993940000|2022-04-15 03:39:00|34936.6|34796.6|34929.6|34789.6|34943.4|34803.4|34929.6|34789.6|11
1649993950000|2022-04-15 03:39:10|34930.1|34790.1|34929.2|34789.2|34930.9|34790.9|34929.2|34789.2|17
1649993960000|2022-04-15 03:39:20|34929.4|34789.4|34929.7|34789.7|34929.8|34789.8|34929.4|34789.4|17
1649993970000|2022-04-15 03:39:30|34929.4|34789.4|34927.8|34808.1|34941.5|34809.4|34927.8|34789.4|14
1649993980000|2022-04-15 03:39:40|34928.6|34809|34917.4|34802.4|34928.6|34809|34916.8|34802.4|18
1649993990000|2022-04-15 03:39:50|34916.7|34802.3|34918.4|34801.6|34918.4|34804.1|34916|34801.2|15
1649994000000|2022-04-15 03:40:00|34926.9|34806.9|34929.9|34809.9|34936.2|34816.2|34924.9|34804.9|26
1649994010000|2022-04-15 03:40:10|34928.4|34808.4|34928.2|34808.2|34930.8|34810.8|34927.5|34807.5|27
1649994020000|2022-04-15 03:40:20|34928.8|34808.8|34925.2|34805.2|34930.2|34810.2|34923.9|34803.9|24
1649994030000|2022-04-15 03:40:30|34920.6|34800.6|34924.2|34804.2|34932.2|34812.2|34920.6|34800.6|26
1649994040000|2022-04-15 03:40:40|34924.6|34804.6|34929.6|34809.6|34929.6|34809.6|34923.3|34803.6|26
1649994050000|2022-04-15 03:40:50|34929|34809|34927.7|34807.7|34930.1|34810.1|34925.6|34805.6|27
1649994060000|2022-04-15 03:41:00|34927|34807|34934.4|34814.4|34934.8|34814.8|34925.1|34805.1|27
1649994070000|2022-04-15 03:41:10|34931.5|34811.5|34922|34802|34933.2|34813.2|34921.9|34801.9|15
1649994080000|2022-04-15 03:41:20|34922.4|34802.4|34930.1|34810.1|34932.4|34812.4|34921.7|34801.7|12
1649994090000|2022-04-15 03:41:30|34928.2|34808.2|34919.9|34799.9|34930.2|34810.2|34919.9|34799.9|16
1649994100000|2022-04-15 03:41:40|34920.2|34800.2|34918.2|34802.5|34920.3|34802.5|34917.5|34799.9|15
1649994110000|2022-04-15 03:41:50|34917.8|34803.3|34917.5|34801.7|34931.6|34816.6|34917|34800.6|14
1649994120000|2022-04-15 03:42:00|34916.7|34803.1|34917.4|34801.4|34918.1|34804.1|34916.2|34800.3|24
1649994130000|2022-04-15 03:42:10|34917|34802.5|34919.5|34799.5|34924.6|34804.6|34916.8|34797.2|30
1649994140000|2022-04-15 03:42:20|34919.3|34799.3|34919.4|34799.4|34919.4|34799.4|34916.9|34796.9|31
1649994150000|2022-04-15 03:42:30|34913.6|34793.6|34926.2|34806.2|34927|34807|34913.5|34793.5|17
1649994160000|2022-04-15 03:42:40|34923.8|34803.8|34919.9|34802.4|34923.8|34803.8|34918.6|34798.7|10
1649994170000|2022-04-15 03:42:50|34919.8|34797.2|34926.3|34806.3|34927.2|34807.2|34917.2|34797.2|11
1649994180000|2022-04-15 03:43:00|34924.6|34805.9|34911.2|34794.6|34924.6|34808.5|34910.9|34790.9|4
1649994190000|2022-04-15 03:43:10|34915.4|34795.4|34914.8|34794.8|34917|34797|34914.7|34794.7|10
1649994200000|2022-04-15 03:43:20|34914.9|34794.9|34923.8|34803.8|34926.6|34806.6|34913.5|34793.5|14
1649994210000|2022-04-15 03:43:30|34923.7|34803.7|34919.7|34801.5|34924.8|34805.2|34919.3|34801.1|15
1649994220000|2022-04-15 03:43:40|34917.6|34797.6|34911.2|34796.6|34917.6|34797.6|34911.2|34792.6|17
1649994230000|2022-04-15 03:43:50|34911.7|34795.4|34912.7|34794.2|34932.3|34812.3|34911.2|34791.5|20
1649994240000|2022-04-15 03:44:00|34911.5|34796.9|34918.7|34798.7|34919.6|34801.1|34909.6|34794.7|16
1649994250000|2022-04-15 03:44:10|34916.4|34799|34928.3|34808.3|34932.7|34812.7|34916.4|34798.3|9
1649994260000|2022-04-15 03:44:20|34921.9|34801.9|34916.2|34797.9|34922.3|34802.4|34915.3|34796.8|20
1649994270000|2022-04-15 03:44:30|34914.9|34797.8|34916.8|34807.4|34920.4|34809|34914.9|34796.4|17
1649994280000|2022-04-15 03:44:40|34918.4|34809|34914.7|34804.9|34919.5|34809.3|34914.7|34804.8|16
1649994290000|2022-04-15 03:44:50|34916.1|34806.2|34928.4|34809.6|34931.7|34812.2|34914.7|34805.1|18
1649994300000|2022-04-15 03:45:00|34911.9|34791.9|34915.7|34795.7|34915.9|34795.9|34911.9|34791.9|28
1649994310000|2022-04-15 03:45:10|34915.4|34795.4|34921.8|34801.8|34924.2|34804.2|34914.8|34794.8|18
1649994320000|2022-04-15 03:45:20|34920.3|34800.3|34920.5|34800.5|34920.5|34800.5|34918.6|34798.6|14
1649994330000|2022-04-15 03:45:30|34922.2|34802.2|34911.4|34797.3|34922.2|34803.1|34911.4|34795.4|7
1649994340000|2022-04-15 03:45:40|34912.2|34796.1|34913.2|34794.4|34934.1|34814.1|34909.4|34794.4|12
1649994350000|2022-04-15 03:45:50|34913.9|34794.2|34914.1|34794.1|34916.6|34798|34911.1|34793.8|24
1649994360000|2022-04-15 03:46:00|34914.6|34794.6|34923.2|34804.5|34928.3|34810.1|34914.6|34794.6|9
1649994370000|2022-04-15 03:46:10|34922.9|34804.4|34922.2|34807.7|34925.6|34808.1|34922.1|34802.1|9
1649994380000|2022-04-15 03:46:20|34925.6|34808.1|34922.1|34806.3|34925.6|34810.5|34922.1|34806.3|7
1649994390000|2022-04-15 03:46:30|34908.3|34800.8|34922.1|34812.4|34937.9|34820.3|34908.3|34800.4|6
1649994400000|2022-04-15 03:46:40|34927.5|34807.5|34908.3|34800.5|34929.2|34809.2|34907.6|34800.5|12
1649994410000|2022-04-15 03:46:50|34919.2|34799.2|34917.1|34797.1|34919.2|34799.2|34915.1|34797.1|10
1649994420000|2022-04-15 03:47:00|34917.7|34797.7|34928|34809.6|34935.2|34815.2|34915.1|34797.2|8
1649994430000|2022-04-15 03:47:10|34922|34808.6|34922|34809.7|34922|34809.7|34922|34808.6|2
1649994440000|2022-04-15 03:47:20|34925.5|34806.4|34908.2|34795|34925.5|34806.4|34907.6|34793.3|25
1649994450000|2022-04-15 03:47:30||34802.9||34801.4||34802.9||34798.5|6
1649994460000|2022-04-15 03:47:40|34918.5|34799.2|34918.3|34798.3|34932.3|34812.3|34918.3|34798.3|12
1649994470000|2022-04-15 03:47:50|34918.5|34798.5|34915.4|34795.4|34922.4|34803.1|34911.5|34794.6|37
1649994480000|2022-04-15 03:48:00|34922.1|34802.1|34921.5|34801.5|34925.5|34805.5|34914.8|34794.8|32
1649994490000|2022-04-15 03:48:10|34926|34806|34919.5|34799.5|34926|34806|34919.2|34799.2|30
1649994500000|2022-04-15 03:48:20|34919.3|34799.3|34919|34799|34925.4|34805.4|34918.2|34798.2|31
1649994510000|2022-04-15 03:48:30|34918.9|34798.9|34922.2|34802.7|34927|34807|34913.8|34793.8|33
1649994520000|2022-04-15 03:48:40|34923.4|34803|34919.6|34799.6|34923.6|34804.6|34918.3|34798.3|22
1649994530000|2022-04-15 03:48:50|34919.7|34799.7|34921.6|34801.6|34926.1|34806.1|34914.2|34794.2|28
1649994540000|2022-04-15 03:49:00|34921.5|34801.5|34920.6|34800.6|34921.5|34801.5|34918.3|34798.3|29
1649994550000|2022-04-15 03:49:10|34920.5|34800.5|34911.7|34796.3|34920.5|34800.5|34911.7|34793.8|25
1649994560000|2022-04-15 03:49:20|34911.8|34796.6|34921.6|34801.6|34928.5|34808.6|34910.9|34796.2|32
1649994570000|2022-04-15 03:49:30|34921.7|34801.7|34915.4|34795.4|34921.7|34801.7|34911.4|34794.4|31
1649994580000|2022-04-15 03:49:40|34914.7|34794.7|34914.7|34794.7|34915.5|34795.5|34914.4|34794.4|33
1649994590000|2022-04-15 03:49:50|34914.4|34794.4|34921.8|34801.8|34926.1|34806.1|34914.4|34794.4|30
1649994600000|2022-04-15 03:50:00|34921.7|34801.7|34911.7|34797.3|34922.4|34802.4|34911.7|34796|23
1649994610000|2022-04-15 03:50:10|34911.8|34797.4|34911.8|34797.3|34912.4|34798.2|34911.7|34796|23
1649994620000|2022-04-15 03:50:20|34911.9|34797.4|34928.7|34809.6|34931.8|34811.8|34909.5|34797.4|22
1649994630000|2022-04-15 03:50:30|34928.6|34809.9|34926.3|34810|34928.6|34812.4|34917|34798.3|28
1649994640000|2022-04-15 03:50:40|34924.1|34810.4|34923|34803|34924.6|34810.4|34919.7|34802.4|24
1649994650000|2022-04-15 03:50:50|34923.1|34803.1|34928.1|34808.8|34928.1|34809|34923|34803|31
1649994660000|2022-04-15 03:51:00|34924|34809|34917.6|34797.6|34924|34809.7|34917.4|34797.4|29
1649994670000|2022-04-15 03:51:10|34910.5|34801.5|34910|34800.8|34910.5|34802.5|34909.9|34799.8|36
1649994680000|2022-04-15 03:51:20|34909.8|34801.3|34928.7|34808.7|34928.7|34808.7|34909.8|34799.5|30
1649994690000|2022-04-15 03:51:30|34928.6|34808.6|34920|34806.7|34928.6|34808.6|34919.7|34806.2|24
1649994700000|2022-04-15 03:51:40|34922.4|34806.8|34926.4|34812.1|34926.4|34812.4|34909.9|34801.2|30
1649994710000|2022-04-15 03:51:50|34926.3|34812.4|34910.6|34801.5|34926.3|34812.4|34910.2|34800.3|30
1649994720000|2022-04-15 03:52:00|34914.9|34794.9|34913.5|34794.8|34929.1|34809.1|34913.1|34793.1|31
1649994730000|2022-04-15 03:52:10|34912.8|34796.6|34919.9|34800.5|34927.6|34807.6|34910.3|34793.3|35
1649994740000|2022-04-15 03:52:20|34919.1|34799.1|34915.8|34795.8|34921.2|34801.2|34915.8|34795.8|33
1649994750000|2022-04-15 03:52:30|34915.7|34795.7|34918|34798|34924|34804.5|34915.7|34795.7|25
1649994760000|2022-04-15 03:52:40|34918.1|34798.1|34920.6|34800.6|34920.7|34800.7|34918|34798|14
1649994770000|2022-04-15 03:52:50|34917.6|34797.6|34911|34798|34925.6|34805.6|34910.9|34792.2|34
1649994780000|2022-04-15 03:53:00|34915.7|34795.7|34914|34794|34915.8|34795.8|34913.3|34793.3|34
1649994790000|2022-04-15 03:53:10|34913.8|34793.8|34914.5|34794.5|34915.9|34795.9|34913.1|34793.1|29
1649994800000|2022-04-15 03:53:20|34914.4|34794.4|34918.8|34800.9|34921|34802.7|34914.1|34794.1|32
1649994810000|2022-04-15 03:53:30|34918.9|34800.6|34919.1|34799.1|34919.1|34801.1|34916|34797.3|24
1649994820000|2022-04-15 03:53:40|34919.5|34799.5|34913.9|34793.9|34919.5|34799.5|34913.1|34793.1|20
1649994830000|2022-04-15 03:53:50|34914|34794|34913.5|34793.5|34924.3|34808.3|34910.1|34792.7|25
1649994840000|2022-04-15 03:54:00|34913.2|34793.2|34915|34795|34915|34795|34912.8|34792.8|24
1649994850000|2022-04-15 03:54:10|34914.7|34794.7|34914.5|34794.5|34916.9|34796.9|34913.7|34793.7|20
1649994860000|2022-04-15 03:54:20|34914.9|34794.9|34916.8|34796.8|34922.2|34802.9|34914.2|34794.2|28
1649994870000|2022-04-15 03:54:30|34916|34797.5|34915.8|34796.3|34917.4|34798|34915.5|34796.1|22
1649994880000|2022-04-15 03:54:40|34916.7|34796.7|34913.6|34793.6|34916.7|34796.7|34912.5|34792.7|25
1649994890000|2022-04-15 03:54:50|34913.9|34794.4|34914.8|34794.8|34918.3|34806.3|34913.6|34793.6|22
1649994900000|2022-04-15 03:55:00|34913.8|34793.8|34914.7|34794.7|34915.3|34795.3|34912.5|34792.6|34
1649994910000|2022-04-15 03:55:10|34914.2|34794.2|34914.5|34794.5|34915.5|34795.5|34913.8|34793.8|33
1649994920000|2022-04-15 03:55:20|34914.1|34794.1|34916.4|34796.8|34920|34800.4|34913.6|34793.6|34
1649994930000|2022-04-15 03:55:30|34917.3|34797.3|34909.7|34793.7|34917.3|34797.5|34908.8|34793.4|30
1649994940000|2022-04-15 03:55:40|34910.2|34794.1|34912.2|34792.2|34916.7|34800.5|34907.3|34787.4|34
1649994950000|2022-04-15 03:55:50|34914.6|34794.6|34909.3|34789.3|34917.2|34797.2|34907|34787|38
1649994960000|2022-04-15 03:56:00|34911.2|34791.2|34908.2|34788.2|34913.1|34793.1|34904.7|34784.7|32
1649994970000|2022-04-15 03:56:10|34908.7|34788.7|34910|34790|34916|34796|34907.7|34787.7|32
1649994980000|2022-04-15 03:56:20|34914.6|34794.6|34908.7|34788.7|34916.1|34796.1|34908.7|34788.7|37
1649994990000|2022-04-15 03:56:30|34914.5|34794.5|34915.9|34795.9|34920.6|34800.6|34911.6|34791.6|32
1649995000000|2022-04-15 03:56:40|34916.3|34796.3|34908.3|34788.3|34916.5|34796.5|34908.1|34788.1|36
1649995010000|2022-04-15 03:56:50|34908.2|34788.2|34915.2|34795.2|34922.9|34802.9|34907.4|34787.4|36
1649995020000|2022-04-15 03:57:00|34913|34793|34913.7|34793.7|34915.6|34795.6|34913|34793|38
1649995030000|2022-04-15 03:57:10|34913.6|34793.6|34916.4|34796.4|34918|34798|34912.4|34792.4|34
1649995040000|2022-04-15 03:57:20|34916.2|34796.2|34908.7|34788.7|34916.8|34796.8|34907.1|34787.1|34
1649995050000|2022-04-15 03:57:30|34908.9|34788.9|34915.1|34795.1|34918.1|34798.1|34908|34788|32
1649995060000|2022-04-15 03:57:40|34915.3|34795.3|34908.4|34788.4|34915.8|34795.8|34907.8|34787.8|29
1649995070000|2022-04-15 03:57:50|34908|34788|34912.9|34792.9|34917.8|34797.8|34907.5|34787.5|37
1649995080000|2022-04-15 03:58:00|34913|34793|34909.1|34789.1|34916.1|34796.1|34907.2|34787.2|36
1649995090000|2022-04-15 03:58:10|34909|34789|34913.8|34793.8|34920.2|34800.2|34907.1|34787.1|33
1649995100000|2022-04-15 03:58:20|34914|34794|34916|34796|34919.3|34799.3|34910.1|34790.1|30
1649995110000|2022-04-15 03:58:30|34913.9|34793.9|34907.1|34787.1|34913.9|34793.9|34905.8|34785.8|30
1649995120000|2022-04-15 03:58:40|34906.8|34786.8|34907.9|34787.9|34916.8|34796.8|34906.6|34786.6|33
1649995130000|2022-04-15 03:58:50|34907.4|34787.4|34908.4|34788.4|34908.7|34788.7|34906|34786|37
1649995140000|2022-04-15 03:59:00|34908.5|34788.5|34913.3|34793.3|34914|34794|34906.9|34786.9|33
1649995150000|2022-04-15 03:59:10|34908.7|34788.7|34918.3|34798.3|34920.6|34800.6|34908.1|34788.1|32
1649995160000|2022-04-15 03:59:20|34917.6|34797.6|34915.1|34795.1|34918.2|34798.2|34914.5|34794.5|32
1649995170000|2022-04-15 03:59:30|34915.8|34795.8|34906.5|34786.5|34915.8|34795.8|34906.5|34786.5|33
1649995180000|2022-04-15 03:59:40|34906.8|34786.8|34914|34794|34918.3|34798.3|34905.5|34785.5|30
1649995190000|2022-04-15 03:59:50|34911.8|34791.8|34907.9|34787.9|34916.1|34796.1|34907.9|34787.9|37
1649995200000|2022-04-15 04:00:00|34908.2|34788.2|34904.1|34784.1|34911.2|34791.2|34902.1|34782.1|32
1649995210000|2022-04-15 04:00:10|34904.4|34784.4|34909.5|34789.5|34912.3|34792.3|34904.1|34784.1|25
1649995220000|2022-04-15 04:00:20|34909.8|34789.8|34907.7|34787.7|34912.5|34792.5|34906.1|34786.1|27
1649995230000|2022-04-15 04:00:30|34907.9|34787.9|34907.5|34787.5|34909|34789|34906.3|34786.3|26
1649995240000|2022-04-15 04:00:40|34907|34787|34911.3|34791.3|34913.7|34793.7|34907|34787|27
1649995250000|2022-04-15 04:00:50|34911.5|34791.5|34908.1|34788.1|34911.5|34791.5|34907.5|34787.5|30
1649995260000|2022-04-15 04:01:00|34907.8|34787.8|34908.6|34788.6|34913.2|34793.2|34906|34786|32
1649995270000|2022-04-15 04:01:10|34908.7|34788.7|34914.6|34794.6|34917.1|34797.1|34908.5|34788.5|29
1649995280000|2022-04-15 04:01:20|34914.9|34794.9|34906.8|34786.8|34915.9|34795.9|34906|34786|34
1649995290000|2022-04-15 04:01:30|34905.9|34785.9|34911.1|34791.1|34912.1|34792.1|34905.8|34785.8|32
1649995300000|2022-04-15 04:01:40|34906.5|34786.5|34911.1|34791.1|34912.6|34792.6|34906.5|34786.5|34
1649995310000|2022-04-15 04:01:50|34911.2|34791.2|34908.3|34788.3|34911.2|34791.2|34906.9|34786.9|34
1649995320000|2022-04-15 04:02:00|34907.6|34787.6|34910.4|34790.4|34917.1|34797.1|34906.8|34786.8|31
1649995330000|2022-04-15 04:02:10|34910.3|34790.3|34910.2|34790.2|34912.4|34792.4|34902.9|34782.9|34
1649995340000|2022-04-15 04:02:20|34912.8|34792.8|34905.3|34785.3|34912.8|34799.7|34902.8|34782.8|30
1649995350000|2022-04-15 04:02:30|34905.2|34785.2|34905.1|34785.1|34916.9|34796.9|34902.2|34782.2|32
1649995360000|2022-04-15 04:02:40|34904.3|34784.3|34904.3|34784.3|34905.4|34785.4|34901.9|34781.9|27
1649995370000|2022-04-15 04:02:50|34904.5|34784.5|34909.4|34789.4|34909.4|34789.4|34902.5|34782.5|28
1649995380000|2022-04-15 04:03:00|34909.1|34789.1|34907.8|34787.8|34911.6|34791.6|34907.3|34787.3|29
1649995390000|2022-04-15 04:03:10|34907.9|34787.9|34907.3|34787.3|34911.5|34791.5|34903.4|34783.4|31
1649995400000|2022-04-15 04:03:20|34907.2|34787.2|34908.6|34788.6|34914|34794|34905.4|34785.4|25
1649995410000|2022-04-15 04:03:30|34908.7|34788.7|34908.8|34788.8|34909.7|34789.7|34907.7|34787.7|12
1649995420000|2022-04-15 04:03:40|34909|34789|34912.6|34792.6|34918.6|34798.6|34909|34789|21
1649995430000|2022-04-15 04:03:50|34913.2|34793.2|34913.2|34793.2|34914.2|34794.2|34912.7|34792.7|16
1649995440000|2022-04-15 04:04:00|34913.8|34793.8|34912.9|34792.9|34917.5|34797.5|34912.5|34792.5|19
1649995450000|2022-04-15 04:04:10|34913.5|34793.5|34912.9|34792.9|34913.7|34793.7|34911.9|34791.9|16
1649995460000|2022-04-15 04:04:20|34912.6|34792.6|34909.6|34789.6|34918.7|34798.7|34909.3|34789.3|15
1649995470000|2022-04-15 04:04:30|34910.1|34790.1|34910.1|34790.1|34910.8|34790.8|34909.7|34789.7|9
1649995480000|2022-04-15 04:04:40|34910.6|34790.6|34913.6|34793.6|34922.9|34802.9|34910.4|34790.4|16
1649995490000|2022-04-15 04:04:50|34913|34793|34913.3|34793.3|34913.3|34793.3|34912.5|34792.5|17
1649995500000|2022-04-15 04:05:00|34913.4|34793.4|34909.8|34789.8|34913.6|34793.6|34909.5|34789.5|9
1649995510000|2022-04-15 04:05:10|34909.6|34789.6|34908.9|34788.9|34919.8|34799.8|34908.9|34788.9|17
1649995520000|2022-04-15 04:05:20|34909.1|34789.1|34910.3|34790.3|34910.4|34790.4|34908.7|34788.7|25
1649995530000|2022-04-15 04:05:30|34910.4|34790.4|34909.6|34789.6|34910.4|34790.4|34909.2|34789.2|15
1649995540000|2022-04-15 04:05:40|34909.4|34789.4|34912.8|34792.8|34917.9|34797.9|34909.3|34789.3|13
1649995550000|2022-04-15 04:05:50|34912|34792|34909.4|34789.4|34912.7|34792.7|34909.4|34789.4|10
1649995560000|2022-04-15 04:06:00|34909.3|34789.3|34913.4|34793.4|34924.5|34804.5|34909.3|34789.3|8
1649995570000|2022-04-15 04:06:10|34914.4|34794.4|34912.8|34792.8|34914.4|34794.4|34912.3|34792.3|9
1649995580000|2022-04-15 04:06:20|34909.4|34789.4|34912.3|34792.3|34921.6|34801.6|34909.3|34789.3|14
1649995590000|2022-04-15 04:06:30|34915.1|34795.1|34908|34790.7|34915.1|34795.1|34908|34789.1|8
1649995600000|2022-04-15 04:06:40|34908.4|34789.4|34909|34789|34909.5|34791|34906.9|34788.3|10
1649995610000|2022-04-15 04:06:50|34908.9|34788.9|34908.6|34788.6|34915.6|34795.6|34908.2|34788.2|20
1649995620000|2022-04-15 04:07:00|34907.8|34787.8|34908.1|34788.1|34909.4|34789.4|34907.8|34787.8|18
1649995630000|2022-04-15 04:07:10|34927.4|34807.4|34909.5|34789.5|34927.4|34807.4|34907.9|34787.9|15
1649995640000|2022-04-15 04:07:20|34909.2|34789.2|34909.9|34789.9|34910.2|34790.2|34909.2|34789.2|8
1649995650000|2022-04-15 04:07:30|34922.6|34802.6|34912.9|34792.9|34922.6|34802.6|34912.1|34792.1|9
1649995660000|2022-04-15 04:07:40|34912.3|34792.3|34908.9|34788.9|34913.6|34793.6|34908.9|34788.9|9
1649995670000|2022-04-15 04:07:50|34909.3|34789.3|34907|34791.3|34921.5|34801.5|34907|34788.8|8
1649995680000|2022-04-15 04:08:00|34908.8|34788.8|34904.4|34794.3|34908.8|34794.3|34904.4|34788.8|3
1649995690000|2022-04-15 04:08:10|34912.5|34792.2|34911.4|34791.4|34912.6|34792.6|34911.4|34791.4|4
1649995700000|2022-04-15 04:08:20|34910.6|34790.6|34919.2|34799.2|34921.9|34801.9|34910.6|34790.6|6
1649995710000|2022-04-15 04:08:30|34916.2|34796.2|34913.2|34793.2|34916.2|34798.2|34911.8|34791.8|12
1649995720000|2022-04-15 04:08:40|34913.6|34793.6|34915.7|34795.7|34918.9|34798.9|34913.6|34793.6|11
1649995730000|2022-04-15 04:08:50|34915.2|34795.2|34909.2|34789.2|34915.2|34795.2|34909.1|34789.1|8
1649995740000|2022-04-15 04:09:00|34909.3|34789.3|34913.5|34793.5|34923|34803|34909.3|34789.3|20
1649995750000|2022-04-15 04:09:10|34914.4|34794.4|34910|34790|34914.4|34794.4|34910|34790|10
1649995760000|2022-04-15 04:09:20|34910.1|34790.1|34910|34790|34910.1|34790.1|34910|34790|4
1649995770000|2022-04-15 04:09:30|34920.7|34800.7|34910.1|34790.1|34920.7|34800.7|34910.1|34790.1|10
1649995780000|2022-04-15 04:09:40|34910|34790|34909.1|34789.1|34910|34790|34908.9|34788.9|6
1649995790000|2022-04-15 04:09:50|34907.5|34790.6|34908.7|34788.7|34921.3|34801.3|34907.5|34788.6|16
1649995800000|2022-04-15 04:10:00|34909|34789|34910|34790|34911.2|34791.2|34908.7|34788.7|11
1649995810000|2022-04-15 04:10:10|34910.2|34790.2|34909.2|34789.2|34910.2|34790.2|34908.8|34788.8|19
1649995820000|2022-04-15 04:10:20|34909.5|34789.5|34913.1|34793.1|34918.1|34798.1|34909.1|34789.1|19
1649995830000|2022-04-15 04:10:30|34913.3|34793.3|34908.9|34788.9|34913.3|34793.3|34908.5|34788.5|17
1649995840000|2022-04-15 04:10:40|34922.7|34802.7|34913.5|34793.6|34922.7|34802.7|34912.2|34792.2|8
1649995850000|2022-04-15 04:10:50|34914|34795.2|34910.7|34790.7|34914.7|34795.2|34910.7|34790.7|8
1649995860000|2022-04-15 04:11:00|34910.4|34790.4|34909.3|34789.3|34910.4|34790.4|34909.1|34789.1|8
1649995870000|2022-04-15 04:11:10|34909.7|34789.7|34913.1|34793.1|34921.1|34801.1|34909.6|34789.6|9
1649995880000|2022-04-15 04:11:20|34913.2|34793.2|34912.7|34792.7|34913.2|34793.2|34911.7|34791.7|8
1649995890000|2022-04-15 04:11:30|34909.4|34789.4|34908.8|34788.8|34921.1|34801.1|34907.8|34788.5|14
1649995900000|2022-04-15 04:11:40|34909.6|34789.6|34909.5|34789.5|34909.8|34789.8|34908.8|34788.8|11
1649995910000|2022-04-15 04:11:50|34909.6|34789.6|34919.8|34799.8|34921.4|34801.4|34909.6|34789.6|11
1649995920000|2022-04-15 04:12:00|34915.1|34795.1|34913.9|34793.9|34915.1|34799.1|34912.9|34793.7|5
1649995930000|2022-04-15 04:12:10|34914.6|34794.6|34918.9|34799.9|34918.9|34799.9|34914.4|34794.4|5
1649995940000|2022-04-15 04:12:20|34916.6|34796.6|34908.6|34788.6|34916.6|34796.6|34908.6|34788.6|9
1649995950000|2022-04-15 04:12:30|34908.9|34788.9|34916.3|34796.3|34919.3|34799.3|34908.9|34788.9|4
1649995960000|2022-04-15 04:12:40|34915|34795|34915.2|34795.2|34915.2|34795.2|34914.2|34794.2|4
1649995970000|2022-04-15 04:12:50|34915.6|34795.6|34914.2|34794.2|34915.6|34795.6|34914.2|34794.2|5
1649995980000|2022-04-15 04:13:00|34910.4|34790.4|34917.6|34804.5|34917.6|34804.5|34910.4|34790.4|4
1649995990000|2022-04-15 04:13:10|34914.4|34802.3|34904.5|34790.5|34914.4|34802.3|34904.5|34790.5|7
1649996000000|2022-04-15 04:13:20|34904.4|34793|34914|34796.9|34917.6|34799.4|34904.4|34788.8|5
1649996010000|2022-04-15 04:13:30|34914.4|34794.4|34909.7|34789.7|34914.4|34794.4|34909.5|34789.5|7
1649996020000|2022-04-15 04:13:40|34909.4|34789.4|34915.5|34795.5|34917.9|34797.9|34909.4|34789.4|9
1649996030000|2022-04-15 04:13:50|34915.1|34795.1|34914.2|34794.2|34915.6|34795.6|34913.3|34793.3|6
1649996040000|2022-04-15 04:14:00|34915.5|34795.5|34908.8|34788.8|34915.5|34795.5|34908.8|34788.8|7
1649996050000|2022-04-15 04:14:10|34909.1|34789.1|34917.1|34797.6|34921|34801|34909|34789|5
1649996060000|2022-04-15 04:14:20|34912.3|34798.8|34912.6|34792.6|34912.6|34798.8|34911|34791.7|10
1649996070000|2022-04-15 04:14:30|34911.7|34793.1|34914.6|34794.6|34917|34797|34909.1|34789.1|7
1649996080000|2022-04-15 04:14:40|34914.4|34794.4|34909.1|34789.1|34914.7|34794.7|34909.1|34789.1|15
1649996090000|2022-04-15 04:14:50|34910|34790|34909.9|34789.9|34910|34791|34907.2|34789.2|8
1649996100000|2022-04-15 04:15:00|34910|34790|34907.5|34788.6|34915.6|34795.6|34907.2|34788.6|15
1649996110000|2022-04-15 04:15:10|34907.4|34789|34909.5|34789.5|34909.9|34791.4|34905.5|34788.5|21
1649996120000|2022-04-15 04:15:20|34909.6|34789.6|34909.6|34789.6|34918.5|34813.1|34908.9|34788.9|21
1649996130000|2022-04-15 04:15:30|34909.8|34789.8|34910.3|34790.3|34910.9|34790.9|34909.1|34789.1|21
1649996140000|2022-04-15 04:15:40|34910|34790|34912.8|34792.8|34914.3|34794.7|34909.3|34789.3|18
1649996150000|2022-04-15 04:15:50|34911|34791|34913.6|34793.6|34916.4|34797.4|34911|34791|10
1649996160000|2022-04-15 04:16:00|34913.4|34793.4|34909.6|34789.6|34913.8|34793.8|34909.1|34789.1|12
1649996170000|2022-04-15 04:16:10|34909.3|34789.3|34908.6|34788.6|34922.7|34802.7|34907.5|34788.6|20
1649996180000|2022-04-15 04:16:20|34908.9|34788.9|34910.9|34790.9|34911.6|34791.6|34908.9|34788.9|10
1649996190000|2022-04-15 04:16:30|34910.6|34790.6|34910|34790|34910.6|34790.6|34909.9|34789.9|5
1649996200000|2022-04-15 04:16:40|34911.3|34791.3|34919.8|34799.8|34922.4|34802.4|34911.2|34791.2|5
1649996210000|2022-04-15 04:16:50|34915.3|34798.3|34912.5|34799.9|34917.1|34799.9|34912.5|34797.1|4
1649996220000|2022-04-15 04:17:00|34915.2|34801.3|34909.9|34789.9|34915.2|34802.9|34909.9|34789.9|8
1649996230000|2022-04-15 04:17:10|34915.1|34795.1|34914.2|34794.2|34917.4|34797.4|34909.2|34789.2|15
1649996240000|2022-04-15 04:17:20|34915.5|34795.8|34913.8|34793.8|34915.5|34795.8|34912.3|34792.3|22
1649996250000|2022-04-15 04:17:30|34914.4|34794.4|34910.7|34790.7|34914.8|34794.8|34910.6|34790.6|14
1649996260000|2022-04-15 04:17:40|34910.8|34790.8|34917.3|34797.3|34918.6|34798.6|34910.7|34790.7|11
1649996270000|2022-04-15 04:17:50|34914.8|34794.8|34909.5|34791.2|34915.2|34795.2|34909.5|34791.1|7
1649996280000|2022-04-15 04:18:00|34909.4|34791.8|34912.7|34797.2|34922|34807.9|34909.4|34790.8|9
1649996290000|2022-04-15 04:18:10|34913.2|34795.5|34915.5|34795.5|34915.5|34797.5|34911.2|34795|9
1649996300000|2022-04-15 04:18:20|34915.4|34795.4|34917.8|34797.8|34919.9|34803.7|34915.3|34795.4|8
1649996310000|2022-04-15 04:18:30|34917.1|34797.1|34913.7|34793.7|34917.5|34799.9|34912.7|34793.7|8
1649996320000|2022-04-15 04:18:40|34912.8|34794.2|34905.3|34795|34915.4|34795.4|34905.3|34794.1|10
1649996330000|2022-04-15 04:18:50|34906.3|34794|34909.5|34790.7|34916.1|34800.7|34906.3|34790.6|16
1649996340000|2022-04-15 04:19:00|34910.2|34790.2|34910|34791.1|34911|34791.2|34909.4|34790.1|31
1649996350000|2022-04-15 04:19:10|34910.6|34790.6|34913|34794.6|34917.5|34799.3|34909.7|34790.6|18
1649996360000|2022-04-15 04:19:20|34914|34797.7|34915.8|34796.6|34915.8|34797.8|34914|34796.6|3
1649996370000|2022-04-15 04:19:30|34914|34797.4|34914.6|34799.1|34918.8|34802.5|34909.1|34791.4|16
1649996380000|2022-04-15 04:19:40|34913|34797.8|34910.9|34790.9|34913.5|34797.9|34910.7|34790.7|23
1649996390000|2022-04-15 04:19:50|34911.5|34791.5|34909.3|34789.3|34911.5|34792.5|34908.7|34788.7|16
1649996400000|2022-04-15 04:20:00|34909.1|34789.1|34916.4|34796.4|34925|34809.2|34909.1|34789.1|10
1649996410000|2022-04-15 04:20:10|34917.5|34797.5|34910|34790|34917.9|34797.9|34909.6|34789.6|12
1649996420000|2022-04-15 04:20:20|34909.5|34789.5|34906.9|34786.9|34909.5|34789.5|34906.6|34786.6|17
1649996430000|2022-04-15 04:20:30|34907.2|34787.2|34909.6|34789.6|34914.7|34797.7|34905.8|34786|15
1649996440000|2022-04-15 04:20:40|34907.3|34791.3|34907.5|34787.5|34910|34791.3|34906.1|34786.1|9
1649996450000|2022-04-15 04:20:50|34908.1|34788.1|34919|34799|34919.8|34799.8|34908.1|34788.1|8
1649996460000|2022-04-15 04:21:00|34914.5|34798.8|34916.1|34796.1|34917.5|34798.8|34914.5|34795.9|7
1649996470000|2022-04-15 04:21:10|34914.9|34794.9|34917.5|34797.5|34921.6|34801.6|34914.9|34794.9|12
1649996480000|2022-04-15 04:21:20|34917.1|34797.1|34910.8|34790.8|34917.1|34797.1|34909.7|34790.2|17
1649996490000|2022-04-15 04:21:30|34912.1|34792.1|34916.9|34796.9|34922.1|34803|34906.8|34786.8|15
1649996500000|2022-04-15 04:21:40|34919.1|34800.6|34907.6|34787.6|34919.1|34800.6|34906.9|34786.9|19
1649996510000|2022-04-15 04:21:50|34907.3|34787.3|34910.7|34790.7|34916.8|34796.8|34906|34786.2|15
1649996520000|2022-04-15 04:22:00|34911.6|34791.6|34909.2|34789.2|34912.7|34792.7|34907.6|34787.6|15
1649996530000|2022-04-15 04:22:10|34909.5|34789.5|34915|34795|34915.5|34795.5|34907.7|34787.7|11
1649996540000|2022-04-15 04:22:20|34915.2|34795.2|34912.7|34794|34915.2|34796.8|34912.7|34794|5
1649996550000|2022-04-15 04:22:30|34900.6|34795.9|34921|34801.5|34923|34803|34900.6|34791|7
1649996560000|2022-04-15 04:22:40|34916.6|34801|34905|34788.3|34917|34801|34903.8|34787.9|9
1649996570000|2022-04-15 04:22:50|34909.8|34789.8|34917.9|34797.9|34920.6|34800.8|34909|34789|8
1649996580000|2022-04-15 04:23:00|34915.5|34795.9|34907.7|34787.7|34915.9|34795.9|34907|34787|22
1649996590000|2022-04-15 04:23:10|34908|34788|34906.7|34786.7|34908.1|34788.1|34906.7|34786.7|15
1649996600000|2022-04-15 04:23:20|34907|34787|34910.9|34794.1|34914|34797.9|34906.7|34786.7|12
1649996610000|2022-04-15 04:23:30|34912.3|34792.3|34907|34787|34912.3|34792.3|34906.6|34786.6|23
1649996620000|2022-04-15 04:23:40|34907.1|34787.1|34918.3|34799.7|34918.3|34799.7|34906.7|34786.7|8
1649996630000|2022-04-15 04:23:50|34913.3|34793.3|34907.5|34787.5|34913.3|34793.8|34906.9|34786.9|14
1649996640000|2022-04-15 04:24:00|34908.3|34788.3|34916.1|34800|34916.1|34800|34907.2|34788|6
1649996650000|2022-04-15 04:24:10|34915.5|34797.5|34910|34792.2|34915.5|34798.1|34910|34791.7|6
1649996660000|2022-04-15 04:24:20|34909.7|34797.8|34913.6|34800.4|34917.2|34804|34907|34787.4|24
1649996670000|2022-04-15 04:24:30|34912.3|34795.9|34912.4|34798.3|34913.7|34798.3|34910.5|34793.4|14
1649996680000|2022-04-15 04:24:40|34912.5|34799.1|34919.4|34801.2|34919.4|34801.2|34912.5|34796.1|9
1649996690000|2022-04-15 04:24:50|34917.6|34801.9|34915.7|34800.3|34917.9|34801.9|34915.6|34799.6|9
1649996700000|2022-04-15 04:25:00|34917.8|34798.8|34915.8|34801.1|34917.8|34801.1|34911.6|34793.3|13
1649996710000|2022-04-15 04:25:10|34913.9|34800.3|34908.3|34791.1|34914.3|34806.9|34908.3|34789.2|13
1649996720000|2022-04-15 04:25:20|34907.8|34792.5|34909.7|34789.7|34909.9|34792.6|34907.8|34788.8|25
1649996730000|2022-04-15 04:25:30|34909.8|34790.1|34918.7|34802.7|34920|34804|34908.8|34790.1|10
1649996740000|2022-04-15 04:25:40|34912.5|34792.6|34909.5|34789.5|34914.8|34798.3|34908.9|34789.2|17
1649996750000|2022-04-15 04:25:50|34909.7|34789.7|34915|34798.2|34915.4|34798.2|34908.9|34788.9|20
1649996760000|2022-04-15 04:26:00|34914.3|34798.3|34909.9|34789.9|34918.5|34799.1|34909.2|34789.2|27
1649996770000|2022-04-15 04:26:10|34909.5|34789.5|34909.8|34790.9|34911|34795.9|34908.7|34789.4|30
1649996780000|2022-04-15 04:26:20|34910|34790|34909.5|34789.5|34910.5|34792.2|34908.9|34788.9|23
1649996790000|2022-04-15 04:26:30|34909.8|34789.9|34910.8|34790.8|34912.5|34792.5|34909.6|34789.6|20
1649996800000|2022-04-15 04:26:40|34910.9|34790.9|34912.9|34793.1|34916.8|34801|34910.4|34790.4|20
1649996810000|2022-04-15 04:26:50|34913.9|34793.9|34913.8|34797.5|34914.7|34797.5|34912.8|34793.3|13
1649996820000|2022-04-15 04:27:00|34913.2|34798.2|34909.5|34789.5|34917.7|34800|34908.7|34788.7|29
1649996830000|2022-04-15 04:27:10|34909|34789|34916.2|34802.3|34922.7|34805.1|34907.1|34787.1|34
1649996840000|2022-04-15 04:27:20|34916.1|34802.5|34909.8|34789.8|34919.6|34802.5|34907.9|34789.2|23
1649996850000|2022-04-15 04:27:30|34910.6|34790.6|34910.5|34790.5|34911.3|34791.3|34909.5|34789.5|25
1649996860000|2022-04-15 04:27:40|34910.3|34790.3|34914.7|34794.7|34919.4|34799.4|34909.6|34789.6|25
1649996870000|2022-04-15 04:27:50|34913.8|34793.8|34912|34797.1|34915.1|34797.1|34911.7|34792.3|24
1649996880000|2022-04-15 04:28:00|34911.3|34795.1|34910.9|34795.3|34912|34796.1|34910.9|34794.9|11
1649996890000|2022-04-15 04:28:10|34911.3|34796.1|34911.4|34798.5|34914.7|34806.7|34908.8|34788.8|26
1649996900000|2022-04-15 04:28:20|34911.1|34798.3|34908.7|34788.7|34916.4|34798.7|34907.9|34787.9|19
1649996910000|2022-04-15 04:28:30|34908.6|34788.6|34911.2|34796.8|34912.9|34798.9|34907.9|34787.9|24
1649996920000|2022-04-15 04:28:40|34911.3|34796.9|34910.2|34791.4|34911.3|34796.9|34909.7|34791.2|27
1649996930000|2022-04-15 04:28:50|34909.9|34791.3|34908|34789.8|34910.3|34792.9|34907.4|34788.7|23
1649996940000|2022-04-15 04:29:00|34907.9|34804.2|34913.8|34798.3|34918.8|34804.5|34907.9|34798.2|27
1649996950000|2022-04-15 04:29:10|34917|34799.9|34917|34797|34917.7|34801.9|34913.9|34797|6
1649996960000|2022-04-15 04:29:20|34917.3|34797.3|34915.8|34798.4|34922.4|34805|34913.9|34797.3|10
1649996970000|2022-04-15 04:29:30|34917.1|34800.5|34906.6|34792.3|34917.1|34801.5|34906.6|34790.6|7
1649996980000|2022-04-15 04:29:40|34906.7|34793.4|34906.7|34792.3|34906.7|34793.4|34906.7|34791.3|6
1649996990000|2022-04-15 04:29:50|34924.9|34792.4|34906.9|34794.5|34924.9|34812.1|34906.8|34791.3|19
1649997000000|2022-04-15 04:30:00|34907.4|34795.4|34917.4|34807.3|34924.9|34814.2|34907.4|34787.4|19
1649997010000|2022-04-15 04:30:10|34918.9|34799.1|34921.9|34801.9|34926.2|34806.2|34915.2|34797.3|12
1649997020000|2022-04-15 04:30:20|34919.3|34799.3|34917|34800.2|34919.3|34802.8|34908.5|34788.9|13
1649997030000|2022-04-15 04:30:30|34915.6|34799|34913.9|34795.6|34915.6|34799|34913.9|34795.6|4
1649997040000|2022-04-15 04:30:40|34915.2|34796.4|34908.8|34788.8|34915.2|34800.3|34908|34788|11
1649997050000|2022-04-15 04:30:50|34909.2|34789.2|34914.5|34794.5|34920.9|34800.9|34908.3|34788.3|18
1649997060000|2022-04-15 04:31:00|34914|34794|34911.9|34791.9|34914.9|34795|34910.7|34790.7|12
1649997070000|2022-04-15 04:31:10|34912.4|34792.4|34920.2|34800.2|34921.7|34801.7|34911.5|34791.5|6
1649997080000|2022-04-15 04:31:20|34919.3|34799.3|34915.4|34795.4|34919.3|34799.3|34915.4|34795.4|11
1649997090000|2022-04-15 04:31:30|34916.9|34796.9|34911|34798.4|34920.3|34800.7|34911|34795.1|14
1649997100000|2022-04-15 04:31:40|34912.5|34800.4|34921.2|34805.8|34922.3|34807.9|34910.3|34790.3|8
1649997110000|2022-04-15 04:31:50|34919.3|34803.6|34910.5|34790.5|34919.3|34805|34910.5|34790.5|9
1649997120000|2022-04-15 04:32:00|34910.3|34790.3|34917.1|34797.1|34919.9|34803.9|34910.3|34790.3|13
1649997130000|2022-04-15 04:32:10|34915.3|34797.2|34916|34796|34916.2|34797.2|34914.6|34794.6|9
1649997140000|2022-04-15 04:32:20|34915.3|34795.3|34919.7|34801.3|34920.4|34801.3|34914.7|34794.7|9
1649997150000|2022-04-15 04:32:30|34917.7|34797.7|34910.7|34790.7|34918|34798|34910.3|34790.3|9
1649997160000|2022-04-15 04:32:40|34925.8|34805.8|34911.2|34791.2|34925.8|34805.8|34910.2|34790.2|11
1649997170000|2022-04-15 04:32:50|34910.8|34790.8|34913.1|34793.1|34913.1|34793.1|34910.3|34790.3|5
1649997180000|2022-04-15 04:33:00|34911.9|34791.9|34909|34789|34912.3|34792.3|34908.4|34788.4|12
1649997190000|2022-04-15 04:33:10|34908.8|34788.8|34912.1|34792.1|34920|34800|34908.8|34788.8|16
1649997200000|2022-04-15 04:33:20|34912|34792|34909.1|34789.1|34913.7|34793.7|34909.1|34789.1|12
1649997210000|2022-04-15 04:33:30|34909|34789|34907.6|34787.6|34922.7|34802.7|34907|34787|15
1649997220000|2022-04-15 04:33:40|34907.9|34787.9|34908.3|34788.3|34908.5|34788.5|34907.7|34787.7|11
1649997230000|2022-04-15 04:33:50|34907.9|34787.9|34909.7|34789.7|34910.9|34790.9|34907.9|34787.9|11
1649997240000|2022-04-15 04:34:00|34909.6|34789.6|34912.8|34792.8|34920.7|34800.7|34909.6|34789.6|18
1649997250000|2022-04-15 04:34:10|34910.7|34790.7|34914.4|34794.4|34914.4|34794.4|34910.7|34790.7|6
1649997260000|2022-04-15 04:34:20|34913.9|34793.9|34908.3|34788.3|34913.9|34793.9|34907.8|34787.8|13
1649997270000|2022-04-15 04:34:30|34922.4|34802.7|34915.2|34795.2|34922.4|34802.7|34914.5|34794.7|15
1649997280000|2022-04-15 04:34:40|34915.9|34795.9|34916.6|34796.6|34916.6|34796.6|34915|34795|14
1649997290000|2022-04-15 04:34:50|34916.9|34796.9|34918.7|34798.7|34921.3|34801.3|34916|34796|9
1649997300000|2022-04-15 04:35:00|34920|34800|34908.1|34788.1|34920|34800|34908.1|34788.1|13
1649997310000|2022-04-15 04:35:10|34908.2|34788.2|34908.4|34788.4|34917.5|34797.5|34907.8|34787.8|14
1649997320000|2022-04-15 04:35:20|34908.5|34788.5|34907.2|34787.2|34909.2|34789.2|34906.5|34786.5|17
1649997330000|2022-04-15 04:35:30|34908|34788|34908|34788|34908.2|34788.2|34907.1|34787.1|14
1649997340000|2022-04-15 04:35:40|34908.3|34788.3|34921.3|34801.3|34928|34808|34906.7|34786.7|19
1649997350000|2022-04-15 04:35:50|34925.2|34805.2|34912.5|34792.5|34925.2|34805.2|34911.2|34791.2|12
1649997360000|2022-04-15 04:36:00|34913.1|34793.1|34907.7|34787.7|34913.1|34793.1|34907.2|34787.2|9
1649997370000|2022-04-15 04:36:10|34908|34788|34919.3|34799.3|34923.4|34803.4|34908|34788|16
1649997380000|2022-04-15 04:36:20|34917|34797|34908.2|34788.2|34917|34797|34907|34787|15
1649997390000|2022-04-15 04:36:30|34908.8|34788.8|34916.3|34796.3|34922.4|34802.4|34907.2|34787.2|22
1649997400000|2022-04-15 04:36:40|34915.2|34795.2|34909.2|34789.2|34917.4|34797.4|34907.5|34787.5|18
1649997410000|2022-04-15 04:36:50|34909|34789|34913|34793|34919.1|34799.1|34907.9|34787.9|22
1649997420000|2022-04-15 04:37:00|34914|34794|34907.5|34787.5|34914.4|34794.4|34907.3|34787.3|16
1649997430000|2022-04-15 04:37:10|34908|34788|34908.9|34788.9|34909.2|34789.2|34907.9|34787.9|16
1649997440000|2022-04-15 04:37:20|34909.1|34789.1|34918.2|34798.2|34922.9|34802.9|34908.9|34788.9|17
1649997450000|2022-04-15 04:37:30|34917.9|34797.9|34915.6|34795.6|34920.5|34800.5|34908.1|34788.1|18
1649997460000|2022-04-15 04:37:40|34916.7|34796.7|34916|34796|34919.4|34799.4|34912.7|34792.7|19
1649997470000|2022-04-15 04:37:50|34917.2|34797.2|34915.3|34795.3|34917.2|34797.2|34914.5|34794.5|10
1649997480000|2022-04-15 04:38:00|34914.8|34794.8|34908.4|34788.4|34914.8|34794.8|34908.3|34788.3|10
1649997490000|2022-04-15 04:38:10|34908.5|34788.5|34912.5|34792.5|34926.9|34806.9|34908.5|34788.5|10
1649997500000|2022-04-15 04:38:20|34907.4|34790.2|34910.6|34790.6|34910.7|34790.7|34907.4|34788.3|10
1649997510000|2022-04-15 04:38:30|34910.3|34790.3|34919|34799|34924.9|34804.9|34909.9|34789.9|9
1649997520000|2022-04-15 04:38:40|34918|34798|34913.2|34793.2|34918|34798|34911.9|34791.9|16
1649997530000|2022-04-15 04:38:50|34913.9|34793.9|34908.2|34788.2|34914|34794|34908.2|34788.2|12
1649997540000|2022-04-15 04:39:00|34908.5|34788.5|34920.2|34800.2|34923.7|34803.7|34908.5|34788.5|4
1649997550000|2022-04-15 04:39:10|34919.4|34799.4|34917.9|34797.9|34920.7|34800.7|34915.6|34795.6|11
1649997560000|2022-04-15 04:39:20|34917.4|34797.4|34908.7|34788.7|34917.4|34797.4|34908.7|34788.7|14
1649997570000|2022-04-15 04:39:30|34916.5|34796.5|34913.3|34793.3|34916.5|34796.5|34913.3|34793.3|11
1649997580000|2022-04-15 04:39:40|34913.2|34793.2|34921.7|34801.7|34921.7|34801.7|34912.8|34792.8|5
1649997590000|2022-04-15 04:39:50|34918.4|34798.4|34909.8|34789.8|34918.4|34798.4|34909.8|34789.8|11
1649997600000|2022-04-15 04:40:00|34909.9|34789.9|34909.2|34789.2|34909.9|34789.9|34908.2|34788.2|8
1649997610000|2022-04-15 04:40:10|34909.3|34789.3|34917.5|34797.5|34925.2|34805.2|34909.2|34789.2|14
1649997620000|2022-04-15 04:40:20|34919.2|34799.2|34915.8|34795.8|34919.2|34799.2|34915.6|34795.6|8
1649997630000|2022-04-15 04:40:30|34917.3|34797.3|34919.5|34799.5|34923.3|34803.3|34909.8|34789.8|15
1649997640000|2022-04-15 04:40:40|34918.3|34798.3|34910.5|34790.5|34919.3|34799.3|34910.2|34790.2|11
1649997650000|2022-04-15 04:40:50|34909.9|34789.9|34908.7|34788.7|34917.3|34797.3|34908.7|34788.7|8
1649997660000|2022-04-15 04:41:00|34908.8|34788.8|34909.7|34789.7|34910.9|34790.9|34908.8|34788.8|5
1649997670000|2022-04-15 04:41:10|34909.8|34789.8|34919.8|34799.8|34922.7|34802.7|34909.8|34789.8|10
1649997680000|2022-04-15 04:41:20|34918.5|34798.5|34912.5|34792.5|34918.5|34798.5|34912.2|34792.2|14
1649997690000|2022-04-15 04:41:30|34912.7|34792.7|34908.8|34788.8|34912.7|34792.7|34908.2|34788.2|17
1649997700000|2022-04-15 04:41:40|34908.7|34788.7|34918.8|34798.8|34925.5|34805.5|34908.5|34788.5|17
1649997710000|2022-04-15 04:41:50|34921.6|34801.6|34909|34789|34921.6|34801.6|34908.2|34788.2|15
1649997720000|2022-04-15 04:42:00|34909.2|34789.2|34918.6|34798.6|34924|34804|34909.2|34789.2|21
1649997730000|2022-04-15 04:42:10|34918|34798|34908.2|34788.2|34919.7|34799.7|34907.9|34787.9|17
1649997740000|2022-04-15 04:42:20|34908.3|34788.3|34919.7|34799.7|34919.9|34799.9|34908.3|34788.3|14
1649997750000|2022-04-15 04:42:30|34917.4|34797.4|34908.7|34788.7|34918.9|34798.9|34908.3|34788.3|17
1649997760000|2022-04-15 04:42:40|34908.8|34788.8|34908.5|34788.5|34909.1|34789.1|34907.7|34787.7|15
1649997770000|2022-04-15 04:42:50|34908.3|34788.3|34908.8|34788.8|34909.2|34789.2|34908|34788|9
1649997780000|2022-04-15 04:43:00|34908.9|34788.9|34909.2|34789.2|34927|34808.9|34908.6|34788.6|18
1649997790000|2022-04-15 04:43:10|34908.6|34788.6|34908.3|34788.3|34909.4|34789.4|34908.2|34788.2|13
1649997800000|2022-04-15 04:43:20|34908.5|34788.5|34913.9|34793.9|34918.4|34798.4|34908.5|34788.5|19
1649997810000|2022-04-15 04:43:30|34915.4|34795.4|34908.8|34788.8|34917.5|34797.5|34908.6|34788.6|12
1649997820000|2022-04-15 04:43:40|34908.9|34788.9|34910.1|34790.1|34910.1|34790.1|34908.8|34788.8|5
1649997830000|2022-04-15 04:43:50|34910.7|34790.7|34912.2|34792.2|34912.3|34792.3|34910.3|34790.3|7
1649997840000|2022-04-15 04:44:00|34911.9|34791.9|34916.8|34796.8|34919.6|34799.6|34911.3|34791.3|13
1649997850000|2022-04-15 04:44:10|34915.3|34795.3|34910.4|34790.4|34916.3|34796.3|34910.4|34790.4|12
1649997860000|2022-04-15 04:44:20|34922.8|34802.8|34909.9|34789.9|34922.8|34802.8|34909.9|34789.9|6
1649997870000|2022-04-15 04:44:30|34910.2|34790.2|34909.7|34789.7|34911.2|34791.2|34909.7|34789.7|10
1649997880000|2022-04-15 04:44:40|34908.9|34788.9|34909.2|34789.2|34909.2|34789.2|34908.4|34788.4|12
1649997890000|2022-04-15 04:44:50|34909.1|34789.1|34909.9|34789.9|34920.8|34800.8|34908.7|34788.7|19
1649997900000|2022-04-15 04:45:00|34909.5|34789.5|34907.9|34787.9|34909.6|34789.6|34907.6|34787.6|17
1649997910000|2022-04-15 04:45:10|34908.1|34788.1|34912.6|34792.6|34917.9|34797.9|34907.6|34787.6|13
1649997920000|2022-04-15 04:45:20|34913|34793|34914.6|34794.6|34915|34795|34912.7|34792.7|11
1649997930000|2022-04-15 04:45:30|34914.2|34794.2|34906.9|34786.9|34914.9|34794.9|34906.9|34786.9|11
1649997940000|2022-04-15 04:45:40|34930.2|34815.1|34914.7|34794.7|34930.2|34815.1|34914.1|34794.1|15
1649997950000|2022-04-15 04:45:50|34914.1|34794.1|34909.9|34789.9|34914.8|34794.8|34909.6|34789.6|10
1649997960000|2022-04-15 04:46:00|34910.2|34790.2|34916.2|34796.2|34920.2|34800.2|34909.3|34789.3|11
1649997970000|2022-04-15 04:46:10|34915.8|34795.8|34908.7|34788.7|34915.8|34795.8|34908.7|34788.7|4
1649997980000|2022-04-15 04:46:20|34908.9|34788.9|34909.5|34789.5|34909.5|34789.5|34908.5|34788.5|5
1649997990000|2022-04-15 04:46:30|34909.1|34789.1|34910|34790|34924.2|34805.1|34908.8|34788.8|9
1649998000000|2022-04-15 04:46:40|34909.5|34789.5|34910.5|34790.5|34910.7|34790.7|34908.7|34788.7|9
1649998010000|2022-04-15 04:46:50|34907.8|34787.8|34908|34788|34908.6|34788.6|34907.6|34787.6|8
1649998020000|2022-04-15 04:47:00|34919.4|34799.4|34914|34794|34919.4|34799.4|34914|34794|12
1649998030000|2022-04-15 04:47:10|34912.8|34792.8|34915.2|34795.2|34916.2|34796.2|34912.8|34792.8|5
1649998040000|2022-04-15 04:47:20|34915.6|34795.6|34908.4|34788.4|34921.8|34801.8|34908.4|34788.4|6
1649998050000|2022-04-15 04:47:30|34908.7|34788.7|34911.1|34791.1|34911.1|34791.1|34908.7|34788.7|5
1649998060000|2022-04-15 04:47:40|34926.1|34806.1|34913.9|34794.2|34926.1|34806.1|34910.8|34791.2|17
1649998070000|2022-04-15 04:47:50|34912.4|34795.1|34906.1|34793.4|34912.4|34795.1|34906.1|34788.6|23
1649998080000|2022-04-15 04:48:00|34906.2|34792.4|34906.9|34786.9|34910.4|34794.5|34906.2|34786.7|19
1649998090000|2022-04-15 04:48:10|34907.2|34787.2|34903.7|34784.9|34908.3|34789.3|34903.7|34784.3|17
1649998100000|2022-04-15 04:48:20|34903.3|34785.6|34904.1|34785.9|34909|34805.3|34902.7|34784.9|17
1649998110000|2022-04-15 04:48:30|34905.7|34785.7|34907.4|34787.9|34909.2|34789.2|34905.7|34785.7|17
1649998120000|2022-04-15 04:48:40|34907.3|34804.1|34901.8|34793.7|34912.9|34804.1|34900.7|34791.2|10
1649998130000|2022-04-15 04:48:50|34902.1|34795.5|34908.2|34805.1|34910|34807.4|34902|34794.3|18
1649998140000|2022-04-15 04:49:00|34908.1|34805.2|34925.8|34814.3|34928.8|34826.7|34898.9|34799.6|25
1649998150000|2022-04-15 04:49:10|34927.5|34817.6|34925|34811.2|34931.7|34817.6|34916.9|34808|22
1649998160000|2022-04-15 04:49:20|34921.7|34812|34925|34816.2|34927.9|34817.9|34921.7|34811|19
1649998170000|2022-04-15 04:49:30|34923.3|34816.3|34912|34816.6|34928|34816.6|34912|34812.1|14
1649998180000|2022-04-15 04:49:40|34913.7|34816.4|34913.3|34809.3|34927|34820.9|34911.2|34809.3|20
1649998190000|2022-04-15 04:49:50|34913.5|34811.7|34917.1|34808.4|34922.4|34815.1|34907.3|34806.7|21
1649998200000|2022-04-15 04:50:00|34914.5|34810.4|34913.6|34814.6|34914.6|34822.3|34910.9|34810.4|14
1649998210000|2022-04-15 04:50:10|34913.8|34820.3|34908.2|34814.3|34914|34821.2|34907.5|34810.9|15
1649998220000|2022-04-15 04:50:20|34908.7|34815.1|34903.5|34816.3|34912.1|34821.4|34903.5|34815.1|14
1649998230000|2022-04-15 04:50:30|34894.2|34823.8|34909.3|34810.8|34915.5|34824.4|34893|34810.6|22
1649998240000|2022-04-15 04:50:40|34907.1|34811.7|34909.3|34811.2|34909.5|34811.7|34906.8|34810.2|22
1649998250000|2022-04-15 04:50:50|34906.6|34812.3|34908.3|34821.8|34914.6|34831.3|34904.8|34812.3|17
1649998260000|2022-04-15 04:51:00|34911.1|34818.8|34907.7|34822.1|34914.2|34828.6|34906.7|34817.6|15
1649998270000|2022-04-15 04:51:10|34910.6|34822.3|34907.5|34822.3|34910.7|34822.8|34907.5|34819.3|12
1649998280000|2022-04-15 04:51:20|34905.7|34824.2|34910.1|34821.8|34910.9|34826.7|34905.6|34821.7|11
1649998290000|2022-04-15 04:51:30|34905.1|34825.5|34908.7|34813.5|34913|34825.5|34897.9|34808.3|15
1649998300000|2022-04-15 04:51:40|34912.9|34810.6|34900.4|34818.1|34913.7|34832.1|34900.4|34807.9|20
1649998310000|2022-04-15 04:51:50|34894.5|34822.2|34907.8|34827.1|34908.7|34833.5|34883.5|34814.2|10
1649998320000|2022-04-15 04:52:00|34904.8|34827.7|34908.5|34817.5|34908.5|34828.5|34903.2|34817.5|9
1649998330000|2022-04-15 04:52:10|34906.4|34819.5|34908.5|34818.8|34909.5|34828.5|34905.1|34818.8|9
1649998340000|2022-04-15 04:52:20|34906.7|34812.7|34900.1|34818.9|34910.1|34818.9|34900.1|34810.1|9
1649998350000|2022-04-15 04:52:30|34907.5|34818.7|34911.1|34817|34911.1|34840|34899.1|34810.2|18
1649998360000|2022-04-15 04:52:40|34910.9|34816.7|34906.3|34812.4|34918.9|34818.5|34906.3|34807.5|12
1649998370000|2022-04-15 04:52:50|34906.5|34811.5|34902.3|34824.2|34908.8|34826.8|34902.3|34811.1|11
1649998380000|2022-04-15 04:53:00|34902.8|34822.3|34905.4|34822.2|34906.3|34828.5|34901.1|34820.3|14
1649998390000|2022-04-15 04:53:10|34904.8|34821.9|34904|34825|34907.9|34826.5|34902.8|34821.1|17
1649998400000|2022-04-15 04:53:20|34903|34822.2|34906.7|34824.9|34906.7|34828.4|34898.1|34822.2|11
1649998410000|2022-04-15 04:53:30|34904.9|34825.9|34906.3|34830|34913.3|34832.8|34904.9|34825.9|9
1649998420000|2022-04-15 04:53:40|34908.2|34827.2|34897.3|34834|34908.2|34834|34897.3|34827.2|3
1649998430000|2022-04-15 04:53:50|34897.4|34829.9|34909.5|34820.1|34909.5|34832|34897.4|34818.6|9
1649998440000|2022-04-15 04:54:00|34909.3|34819.9|34905.5|34836.5|34911.4|34837|34903.6|34817.6|15
1649998450000|2022-04-15 04:54:10|34906|34832.2|34901|34829.6|34906|34840.1|34890.1|34829.6|8
1649998460000|2022-04-15 04:54:20|34914.7|34818.4|34906.2|34824.1|34914.7|34824.1|34906.2|34818.4|5
1649998470000|2022-04-15 04:54:30|34900.3|34820.6|34894.6|34810.9|34916.1|34830.3|34894.6|34804.3|23
1649998480000|2022-04-15 04:54:40|34892.5|34813|34898.7|34811.9|34900.2|34816|34892.1|34808.8|29
1649998490000|2022-04-15 04:54:50|34899.1|34812.4|34898|34811.3|34900.3|34814|34895.8|34809.7|20
1649998500000|2022-04-15 04:55:00|34898.1|34811.4|34901.6|34812.7|34906.8|34817.8|34897.4|34808.9|36
1649998510000|2022-04-15 04:55:10|34898.5|34815.9|34898.3|34810.1|34907.1|34816.3|34895.8|34807.6|38
1649998520000|2022-04-15 04:55:20|34899|34808.1|34902.7|34815.8|34907.2|34817.9|34896.6|34805|26
1649998530000|2022-04-15 04:55:30|34900.8|34815.1|34896.5|34813|34900.9|34816.4|34892|34809|16
1649998540000|2022-04-15 04:55:40|34894.8|34814.5|34892.1|34816|34898.2|34816|34892.1|34810.9|16
1649998550000|2022-04-15 04:55:50|34894.4|34813.8|34900.2|34807.9|34906.1|34819.7|34891.7|34807.9|25
1649998560000|2022-04-15 04:56:00|34899.8|34807.5|34898.3|34810.8|34908.9|34814.3|34895|34802.7|17
1649998570000|2022-04-15 04:56:10|34894.5|34814.2|34898.4|34811.1|34899.5|34815.7|34892.3|34808.8|10
1649998580000|2022-04-15 04:56:20|34896.2|34813.2|34897.1|34817.6|34902.7|34821|34896.2|34809.4|14
1649998590000|2022-04-15 04:56:30|34899.5|34818.9|34899.2|34816.8|34903.6|34822.1|34895.9|34811.2|19
1649998600000|2022-04-15 04:56:40|34899.3|34816.5|34900.1|34814.6|34906.2|34816.5|34898.1|34808.1|14
1649998610000|2022-04-15 04:56:50|34897.4|34814.3|34891.2|34815.4|34897.4|34817.2|34891.2|34813.1|10
1649998620000|2022-04-15 04:57:00|34893.4|34813.3|34900.4|34824.2|34900.4|34828.9|34891.2|34813.3|9
1649998630000|2022-04-15 04:57:10|34898.7|34824.9|34882.7|34819.2|34898.7|34828.1|34877.2|34818.1|12
1649998640000|2022-04-15 04:57:20|34876.8|34826.8|34897.6|34809.9|34897.6|34827.4|34876.8|34809.9|9
1649998650000|2022-04-15 04:57:30|34895.5|34812.1|34909.1|34812.6|34909.1|34819.9|34893.9|34810.1|19
1649998660000|2022-04-15 04:57:40|34907.4|34814.6|34902.4|34813.8|34909.6|34815.6|34902.4|34810.7|10
1649998670000|2022-04-15 04:57:50|34906.8|34812.7|34906|34810.2|34910.2|34815.9|34898.7|34806.2|15
1649998680000|2022-04-15 04:58:00|34913|34803.7|34907.9|34813|34915.1|34819.5|34904.4|34803.7|25
1649998690000|2022-04-15 04:58:10|34908.8|34810|34906.8|34807.2|34916.3|34811.9|34901.8|34800.3|14
1649998700000|2022-04-15 04:58:20|34909.4|34807.6|34909.1|34815.3|34911.7|34820|34906.8|34806.3|14
1649998710000|2022-04-15 04:58:30|34909.2|34815.6|34902.4|34819.2|34909.2|34819.2|34902.4|34812.7|9
1649998720000|2022-04-15 04:58:40|34902.3|34819|34889.8|34817.8|34914.4|34837.3|34889.8|34811.3|13
1649998730000|2022-04-15 04:58:50|34889.9|34823.8|34889.8|34822.2|34889.9|34823.8|34889.8|34817.8|11
1649998740000|2022-04-15 04:59:00|34908.3|34823.6|34916.4|34813.7|34916.4|34830.1|34903.9|34813.7|11
1649998750000|2022-04-15 04:59:10|34913.6|34817.2|34904.2|34810.6|34913.6|34817.2|34904.2|34808.6|9
1649998760000|2022-04-15 04:59:20|34903.5|34811.6|34904.2|34809.8|34906.3|34811.6|34903.5|34808.9|5
1649998770000|2022-04-15 04:59:30|34906.1|34808.3|34899.7|34823.6|34909|34826.1|34896.7|34808.3|11
1649998780000|2022-04-15 04:59:40|34899.8|34826.5|34899.8|34826.5|34902.2|34826.5|34899.8|34823.1|7
1649998790000|2022-04-15 04:59:50|34902.2|34826.4|34896.8|34815.2|34909.5|34835.2|34889.9|34810.8|17
1649998800000|2022-04-15 05:00:00|34896.6|34814.6|34914.3|34800|34914.3|34830|34896.6|34800|17
1649998810000|2022-04-15 05:00:10|34910.6|34806.9|34913.9|34813.3|34917.4|34816.8|34910.6|34806.9|23
1649998820000|2022-04-15 05:00:20|34914|34813.4|34913.9|34813.9|34917.7|34816.1|34912.1|34808.4|17
1649998830000|2022-04-15 05:00:30|34912.1|34815.9|34909.1|34811.8|34916.6|34821.8|34907.5|34810.8|24
1649998840000|2022-04-15 05:00:40|34909|34810.3|34901.9|34807.3|34910.9|34813.1|34901.8|34798.6|17
1649998850000|2022-04-15 05:00:50|34904.9|34803.8|34904|34819.6|34910.2|34823.5|34904|34799.4|10
1649998860000|2022-04-15 05:01:00|34905.6|34815.4|34898.9|34810|34910.2|34816.5|34898.9|34801.7|23
1649998870000|2022-04-15 05:01:10|34909.3|34810.1|34911.2|34806|34913.3|34813|34903.8|34799.5|21
1649998880000|2022-04-15 05:01:20|34910.5|34806.7|34910.2|34806.8|34911.6|34812.4|34907|34803.7|18
1649998890000|2022-04-15 05:01:30|34898.4|34810|34904.1|34818|34907.3|34820.2|34898.4|34807.2|8
1649998900000|2022-04-15 05:01:40|34896.2|34821|34909.7|34805.3|34912|34821.2|34896.2|34802.9|22
1649998910000|2022-04-15 05:01:50|34907|34808.1|34905.2|34809.8|34910.2|34812.5|34902|34805.5|12
1649998920000|2022-04-15 05:02:00|34905|34809.7|34907|34817.6|34909.1|34819.3|34902|34804.4|12
1649998930000|2022-04-15 05:02:10|34904.9|34818.5|34910.3|34809.1|34910.3|34818.5|34904|34808.9|8
1649998940000|2022-04-15 05:02:20|34910.4|34810.7|34909.2|34817|34910.4|34817|34908.1|34809.1|8
1649998950000|2022-04-15 05:02:30|34914.3|34807.6|34909.9|34804|34914.3|34809.6|34904.4|34801.5|17
1649998960000|2022-04-15 05:02:40|34911.7|34801.4|34910.4|34803.1|34913.5|34807.3|34907|34800.8|19
1649998970000|2022-04-15 05:02:50|34913.5|34800.1|34908.2|34811.6|34915.1|34815|34906.7|34800.1|18
1649998980000|2022-04-15 05:03:00|34906.6|34811.7|34909.1|34812.7|34913.9|34814.1|34906.6|34806.1|8
1649998990000|2022-04-15 05:03:10|34904.5|34816.9|34906|34820.1|34912.1|34820.1|34904.5|34807.2|13
1649999000000|2022-04-15 05:03:20|34905.3|34818.7|34902|34811.6|34912|34818.7|34902|34808.3|9
1649999010000|2022-04-15 05:03:30|34905.1|34808.1|34902.4|34830.4|34907.4|34831.7|34900.2|34805.7|8
1649999020000|2022-04-15 05:03:40|34898|34828.7|34909.6|34802.2|34913.7|34829.5|34898|34797.7|12
1649999030000|2022-04-15 05:03:50|34906.6|34805.4|34909.4|34809.5|34913.7|34815.3|34906.6|34796.9|14
1649999040000|2022-04-15 05:04:00|34909.9|34808.2|34903.9|34817.2|34912|34817.2|34903.9|34805.7|11
1649999050000|2022-04-15 05:04:10|34904|34831.4|34903.6|34830.6|34905.4|34831.4|34901.4|34829.7|5
1649999060000|2022-04-15 05:04:20|34897.5|34828|34897.5|34828|34899.8|34829|34897.5|34828|5
1649999070000|2022-04-15 05:04:30|34888.4|34824.1|34912.4|34794.9|34912.9|34824.1|34888.4|34794.9|3
1649999080000|2022-04-15 05:04:40|34911|34797.5|34902|34815.5|34912.4|34822.1|34902|34795.4|16
1649999090000|2022-04-15 05:04:50|34904.5|34814.3|34907.1|34805.7|34909.7|34815.5|34902|34804|10
1649999100000|2022-04-15 05:05:00|34905.1|34809.6|34910|34809|34910|34822.3|34903.8|34809|9
1649999110000|2022-04-15 05:05:10|34904.1|34812.4|34910.9|34796.4|34910.9|34815.8|34898.7|34796.4|15
1649999120000|2022-04-15 05:05:20|34909.1|34798.1|34903.4|34818|34910|34822.4|34903.4|34796.5|10
1649999130000|2022-04-15 05:05:30|34896.8|34826.4|34908.2|34806.6|34908.7|34826.5|34896.8|34806.5|17
1649999140000|2022-04-15 05:05:40|34906.2|34810.2|34906.8|34814.1|34911.7|34817.5|34906.2|34796.4|12
1649999150000|2022-04-15 05:05:50|34909|34813.2|34906.4|34811.6|34909|34814.1|34906.3|34810.2|7
1649999160000|2022-04-15 05:06:00|34906.5|34811.5|34904.9|34815.7|34910.6|34815.7|34904.9|34805.4|9
1649999170000|2022-04-15 05:06:10|34899.1|34810.9|34908.8|34796.2|34912.4|34823.2|34895.2|34792.4|18
1649999180000|2022-04-15 05:06:20|34904.9|34800.3|34909.1|34797|34909.5|34804.1|34901.9|34796.7|11
1649999190000|2022-04-15 05:06:30|34910.2|34796.3|34908.1|34804.1|34910.5|34808.8|34905.8|34795.9|25
1649999200000|2022-04-15 05:06:40|34908.2|34805|34904.5|34808.6|34909.5|34808.6|34904.5|34801.2|9
1649999210000|2022-04-15 05:06:50|34903.5|34810|34902.4|34803.5|34908.6|34817|34902.3|34803.5|12
1649999220000|2022-04-15 05:07:00|34905|34800.4|34902.9|34803.7|34909.9|34803.7|34902.4|34796|6
1649999230000|2022-04-15 05:07:10|34905.8|34800.7|34908.2|34806.5|34908.2|34820.2|34902.9|34800.7|11
1649999240000|2022-04-15 05:07:20|34906.1|34807.5|34903|34803.9|34910.6|34809.2|34903|34800.8|8
1649999250000|2022-04-15 05:07:30|34903.1|34799.5|34910.4|34797.2|34912.8|34799.5|34903.1|34794.3|16
1649999260000|2022-04-15 05:07:40|34910.5|34797.3|34907.8|34808.8|34910.5|34813.2|34905.9|34797.3|14
1649999270000|2022-04-15 05:07:50|34907.7|34808.7|34900.6|34809.2|34910|34815.9|34900.6|34804.9|9
1649999280000|2022-04-15 05:08:00|34898|34812|34908.8|34799.4|34908.8|34812|34897.9|34798.8|6
1649999290000|2022-04-15 05:08:10|34906.9|34801.6|34907.4|34811.4|34908.9|34816.3|34905.5|34799.5|10
1649999300000|2022-04-15 05:08:20|34914.6|34794.6|34897.8|34812|34914.6|34812|34897.8|34794.3|6
1649999310000|2022-04-15 05:08:30|34900.4|34809.2|34906.1|34812.7|34906.1|34823.9|34900.4|34806.9|5
1649999320000|2022-04-15 05:08:40|34910.9|34801.1|34910.2|34796.4|34910.9|34807.4|34906.1|34796.4|9
1649999330000|2022-04-15 05:08:50|34905.3|34802.1|34907.9|34806.9|34910.1|34824|34903.4|34802.1|11
1649999340000|2022-04-15 05:09:00|34907.3|34805.5|34910.4|34798|34914.2|34805.5|34907|34794.3|18
1649999350000|2022-04-15 05:09:10|34906.5|34802.8|34897.6|34825.7|34908.3|34828|34897.6|34800.6|8
1649999360000|2022-04-15 05:09:20|34908.4|34809.3|34909.7|34800.6|34913.8|34809.3|34905.5|34795.9|10
1649999370000|2022-04-15 05:09:30|34908.7|34801.9|34911.4|34805.2|34911.4|34812.5|34905.9|34798.4|18
1649999380000|2022-04-15 05:09:40|34912|34803.8|34909.2|34801.4|34912.6|34805.1|34906.5|34797.5|8
1649999390000|2022-04-15 05:09:50|34904.7|34806.7|34907.1|34803.9|34908.7|34806.7|34904.7|34801.4|7
1649999400000|2022-04-15 05:10:00|34909.7|34800.7|34911.1|34798.8|34913.9|34805.4|34906.6|34793.3|17
1649999410000|2022-04-15 05:10:10|34904.6|34807|34910.6|34801.3|34912.6|34807|34904.5|34798.8|7
1649999420000|2022-04-15 05:10:20|34911.5|34799|34910.7|34805.6|34913.7|34809.4|34910.6|34799|11
1649999430000|2022-04-15 05:10:30|34906.4|34812.2|34908.2|34809.3|34911.6|34812.2|34906.4|34805.1|5
1649999440000|2022-04-15 05:10:40|34904|34807.4|34909|34801.4|34909.6|34814.2|34898.6|34801.4|5
1649999450000|2022-04-15 05:10:50|34911.7|34799|34909.1|34809.3|34911.7|34815.9|34909.1|34799|6
1649999460000|2022-04-15 05:11:00|34905.9|34813.1|34906.9|34804|34913.3|34814.7|34905.9|34796.3|9
1649999470000|2022-04-15 05:11:10|34904.3|34807.3|34905.4|34805.8|34909|34807.3|34904.3|34801.2|5
1649999480000|2022-04-15 05:11:20|34909|34822.1|34906.5|34815.9|34909|34822.3|34905.7|34812.6|5
1649999490000|2022-04-15 05:11:30|34906.9|34815|34890.6|34823.6|34907.2|34823.9|34890.6|34810.7|6
1649999500000|2022-04-15 05:11:40|34903.1|34807.8|34912.1|34799.6|34912.6|34807.8|34903.1|34798.2|11
1649999510000|2022-04-15 05:11:50|34911.6|34800.5|34913.4|34797.1|34918.6|34809|34905.6|34797|24
1649999520000|2022-04-15 05:12:00|34908.1|34803.1|34909.2|34802.8|34913|34805.4|34905.9|34799.7|14
1649999530000|2022-04-15 05:12:10|34911.3|34812.8|34910.5|34807.3|34912.9|34813|34910.2|34806.9|14
1649999540000|2022-04-15 05:12:20|34906|34813.3|34911.7|34803.5|34911.7|34813.3|34906|34803.1|8
1649999550000|2022-04-15 05:12:30|34908.5|34803|34902.7|34818.5|34912.6|34826.3|34902.7|34803|6
1649999560000|2022-04-15 05:12:40|34905.2|34817.6|34913.8|34796.9|34913.8|34818.5|34902.7|34796.6|5
1649999570000|2022-04-15 05:12:50|34913.5|34796.2|34912.8|34798.3|34913.5|34804.3|34906.5|34796.2|8
1649999580000|2022-04-15 05:13:00|34911.4|34799.4|34908.1|34808.8|34913.8|34814.4|34908.1|34799.4|10
1649999590000|2022-04-15 05:13:10|34906.3|34812.1|34911|34803.8|34912.8|34812.1|34906.3|34801.5|6
1649999600000|2022-04-15 05:13:20|34907.8|34809.7|34913.2|34797.2|34914|34809.7|34907.8|34795.6|10
1649999610000|2022-04-15 05:13:30|34908.9|34802|34906.3|34805.5|34917.2|34826.6|34906.3|34799.7|8
1649999620000|2022-04-15 05:13:40|34907.2|34804.2|34908|34803|34909.1|34811.5|34901.2|34802.1|8
1649999630000|2022-04-15 05:13:50|34910.6|34815.2|34910.1|34807.5|34910.6|34815.2|34907.6|34807.5|9
1649999640000|2022-04-15 05:14:00|34910|34804.7|34909.8|34811|34913|34811|34907.2|34797|9
1649999650000|2022-04-15 05:14:10|34910.5|34811.3|34908.8|34804.8|34911.7|34812|34908|34802.3|12
1649999660000|2022-04-15 05:14:20|34909.3|34804.7|34909.5|34804|34913.9|34805.9|34908|34798.4|19
1649999670000|2022-04-15 05:14:30|34911.6|34801.8|34901.3|34823.4|34914.9|34823.4|34901.3|34798.7|16
1649999680000|2022-04-15 05:14:40|34900.9|34821.7|34901.1|34821.4|34901.1|34824|34899.5|34818.6|10
1649999690000|2022-04-15 05:14:50|34899.4|34820.6|34905.7|34811|34911.8|34820.6|34899.3|34804.3|14
1649999700000|2022-04-15 05:15:00|34909|34807.4|34908|34808.3|34910.4|34817|34902.2|34806.5|18
1649999710000|2022-04-15 05:15:10|34907.9|34808.2|34902.4|34810.8|34910.9|34810.8|34902.4|34804.9|10
1649999720000|2022-04-15 05:15:20|34905.9|34811.1|34907.3|34807.1|34913.1|34811.1|34902.3|34801.6|15
1649999730000|2022-04-15 05:15:30|34910.6|34802.7|34904.7|34806.7|34914.9|34827|34889.3|34795.8|16
1649999740000|2022-04-15 05:15:40|34906.8|34807|34908.3|34805.9|34911.7|34811.4|34901.6|34802.8|10
1649999750000|2022-04-15 05:15:50|34909|34805.7|34910.3|34804.4|34912|34809.9|34904|34803|14
1649999760000|2022-04-15 05:16:00|34911.5|34803.6|34900.6|34819.7|34911.5|34821|34900.6|34803.6|10
1649999770000|2022-04-15 05:16:10|34883.9|34833.9|34911.5|34804.3|34916|34833.9|34883.9|34799.8|9
1649999780000|2022-04-15 05:16:20|34911.7|34804.7|34911.2|34804.7|34914.5|34810.7|34903.9|34801.1|13
1649999790000|2022-04-15 05:16:30|34914|34803.8|34900.3|34819|34914|34821.7|34900.3|34803.8|14
1649999800000|2022-04-15 05:16:40|34900.1|34820.4|34908.3|34805.4|34914.3|34821.9|34897.5|34800.2|17
1649999810000|2022-04-15 05:16:50|34906.3|34808.2|34907.4|34811.3|34913|34817.2|34902|34801.6|16
1649999820000|2022-04-15 05:17:00|34910.9|34807.5|34900.6|34823.5|34910.9|34823.5|34900.6|34803.4|10
1649999830000|2022-04-15 05:17:10|34894.1|34818.6|34894.1|34821.4|34900.6|34821.4|34894.1|34818.6|4
1649999840000|2022-04-15 05:17:20|34898.4|34821.3|34893.7|34824.3|34898.4|34829|34893.7|34821.3|6
1649999850000|2022-04-15 05:17:30|34903.1|34816.4|34901.4|34812.4|34916.3|34817.6|34900.7|34802.2|9
1649999860000|2022-04-15 05:17:40|34908.8|34812.3|34905.9|34814.1|34912.1|34818.5|34902.9|34803.6|13
1649999870000|2022-04-15 05:17:50|34907.1|34811.6|34901.6|34821.4|34908.2|34821.4|34901.6|34811.6|12
1649999880000|2022-04-15 05:18:00|34901.9|34820.6|34910.4|34806.9|34914.7|34821|34892.1|34804.3|11
1649999890000|2022-04-15 05:18:10|34895.8|34816.3|34906|34816.2|34906|34829.1|34895.7|34810.6|8
1649999900000|2022-04-15 05:18:20|34902.4|34817.8|34899.8|34817.7|34903.6|34817.8|34899.8|34816.3|6
1649999910000|2022-04-15 05:18:30|34910|34804.3|34900.4|34821.9|34913.8|34821.9|34898.6|34801.8|14
1649999920000|2022-04-15 05:18:40|34901.1|34818.7|34906.2|34812|34910.9|34818.7|34901.1|34808.2|14
1649999930000|2022-04-15 05:18:50|34907.9|34812.1|34896.5|34826.7|34912.8|34826.7|34896.5|34801.1|18
1649999940000|2022-04-15 05:19:00|34892.9|34825.3|34908.4|34802.9|34908.4|34825.3|34892.9|34802.9|7
1649999950000|2022-04-15 05:19:10|34901.2|34808.7|34890.1|34816|34901.2|34817|34890.1|34808.7|9
1649999960000|2022-04-15 05:19:20|34901.4|34816.6|34900.2|34820.7|34910.6|34820.7|34900.2|34801.6|17
1649999970000|2022-04-15 05:19:30|34901|34819.6|34908.5|34807.3|34909.8|34819.6|34901|34805.5|21
1649999980000|2022-04-15 05:19:40|34907.8|34809.1|34901.2|34822.3|34908.8|34825.4|34900.6|34806.5|15
1649999990000|2022-04-15 05:19:50|34896.6|34823.8|34904.3|34813.7|34904.8|34823.8|34896|34811.7|7
1650000000000|2022-04-15 05:20:00|34899.4|34813.4|34899.4|34828.3|34911|34828.3|34899.4|34801.6|12
1650000010000|2022-04-15 05:20:10|34906.7|34814.8|34914|34800.9|34914|34819.8|34898.1|34800.9|16
1650000020000|2022-04-15 05:20:20|34899.3|34811.4|34909.9|34803.1|34909.9|34811.4|34899.3|34802.1|10
1650000030000|2022-04-15 05:20:30|34906.2|34805.7|34905.2|34813|34910.3|34815.8|34902.2|34801.3|12
1650000040000|2022-04-15 05:20:40|34905.1|34812.7|34897.2|34825.9|34906.4|34825.9|34897.2|34811.2|7
1650000050000|2022-04-15 05:20:50|34897.4|34825.6|34905.4|34808|34909.8|34825.6|34895.9|34801.6|8
1650000060000|2022-04-15 05:21:00|34902.4|34809.1|34908.6|34808.4|34915.4|34809.1|34902.4|34800.3|8
1650000070000|2022-04-15 05:21:10|34907|34809.1|34906.7|34807.3|34910|34834.3|34883|34804|15
1650000080000|2022-04-15 05:21:20|34906.2|34808.9|34899.7|34820.4|34911.8|34820.4|34899.7|34799.4|12
1650000090000|2022-04-15 05:21:30|34900.3|34817.9|34898.6|34816.4|34905.3|34817.9|34898.6|34810.6|10
1650000100000|2022-04-15 05:21:40|34895.8|34819|34885.8|34835.8|34898.3|34835.8|34885.8|34813.4|6
1650000110000|2022-04-15 05:21:50|34884.2|34834.2|34883.7|34833.7|34891|34834.8|34882.3|34825.7|9
1650000120000|2022-04-15 05:22:00|34882.9|34832.9|34901.7|34812.4|34902.4|34837.9|34875.6|34810.6|11
1650000130000|2022-04-15 05:22:10|34894.9|34813.4|34895.6|34819.5|34908|34819.5|34894.9|34802.3|5
1650000140000|2022-04-15 05:22:20|34901.9|34818|34897.2|34813.5|34904.8|34818|34897.2|34807.6|9
1650000150000|2022-04-15 05:22:30|34901.3|34808.5|34890.2|34816.1|34901.3|34816.1|34890.2|34808.5|7
1650000160000|2022-04-15 05:22:40|34890.1|34821.4|34890.3|34819.7|34892.8|34823.9|34890.1|34818.2|6
1650000170000|2022-04-15 05:22:50|34891.7|34823.5|34899.5|34807.3|34903.8|34823.8|34890.5|34803.1|5
1650000180000|2022-04-15 05:23:00|34890.2|34817.7|34900.8|34812.4|34901.2|34824.6|34890.2|34812.4|9
1650000190000|2022-04-15 05:23:10|34901.8|34811.4|34908.1|34804.6|34908.1|34822.6|34893.4|34804.6|13
1650000200000|2022-04-15 05:23:20|34906.4|34806.8|34906.4|34801.9|34906.4|34815.3|34897.3|34801.9|7
1650000210000|2022-04-15 05:23:30|34908.9|34801.6|34901.4|34808.8|34912.9|34821.8|34893.4|34800|23
1650000220000|2022-04-15 05:23:40|34892.2|34827.4|34901.7|34813|34901.7|34827.4|34891.1|34813|7
1650000230000|2022-04-15 05:23:50|34893.8|34820.2|34893.4|34819.4|34893.8|34822.6|34891.3|34819.4|7
1650000240000|2022-04-15 05:24:00|34892.4|34826.1|34902.5|34810.7|34907.5|34826.3|34891.2|34806.2|16
1650000250000|2022-04-15 05:24:10|34902.2|34812|34898.6|34818.7|34906.4|34819.8|34898.6|34808.3|8
1650000260000|2022-04-15 05:24:20|34899.1|34816.9|34903|34808.4|34911.1|34816.9|34899.1|34801.9|19
1650000270000|2022-04-15 05:24:30|34905.2|34806.5|34908|34803.1|34917|34824.4|34896.8|34797|12
1650000280000|2022-04-15 05:24:40|34904.9|34808.9|34898.9|34811.4|34904.9|34813.9|34895.2|34808.9|14
1650000290000|2022-04-15 05:24:50|34911.2|34802|34892.5|34823.8|34911.2|34826.8|34892.5|34802|9
1650000300000|2022-04-15 05:25:00|34892.3|34823.5|34899.1|34816.3|34904.2|34823.5|34892.3|34812.6|8
1650000310000|2022-04-15 05:25:10|34906.4|34808.3|34904.6|34812.5|34908.2|34816.3|34902.5|34808.3|11
1650000320000|2022-04-15 05:25:20|34907.2|34803.6|34908.1|34804.2|34914|34807.7|34904.3|34799.3|8
1650000330000|2022-04-15 05:25:30|34909.7|34801.6|34904.2|34807.6|34912|34807.6|34904.2|34799.2|10
1650000340000|2022-04-15 05:25:40|34907.6|34803.6|34881.6|34817|34907.6|34852.6|34865.3|34803.6|7
1650000350000|2022-04-15 05:25:50|34877.1|34827.1|34905.2|34805.2|34905.2|34828.4|34876.3|34805.2|5
1650000360000|2022-04-15 05:26:00|34895.7|34825.6|34902.2|34817.6|34905.2|34825.6|34895.7|34814.9|14
1650000370000|2022-04-15 05:26:10|34901.2|34817.9|34899.4|34811.6|34905.3|34817.9|34899.3|34810.6|9
1650000380000|2022-04-15 05:26:20|34905.3|34808.7|34883.2|34833.2|34905.3|34834.6|34883.2|34808.7|7
1650000390000|2022-04-15 05:26:30|34882.7|34832.7|34880.4|34830.4|34882.7|34832.7|34880.4|34830.4|6
1650000400000|2022-04-15 05:26:40|34904.6|34805.9|34899.4|34811.8|34908.9|34811.8|34899.4|34803.6|9
1650000410000|2022-04-15 05:26:50|34895.9|34814.4|34900.9|34814.7|34903.7|34852|34867|34813.6|9
1650000420000|2022-04-15 05:27:00|34899.4|34817|34900.6|34811.8|34911.6|34818.4|34896.6|34802.6|12
1650000430000|2022-04-15 05:27:10|34904.3|34808.8|34880.9|34830.9|34904.3|34836.2|34880.9|34808.8|7
1650000440000|2022-04-15 05:27:20|34912|34799.5|34896.1|34814.5|34913.7|34825.9|34892.9|34799.5|14
1650000450000|2022-04-15 05:27:30|34904.7|34805.9|34902.7|34809.5|34910.8|34811.4|34899.1|34802|13
1650000460000|2022-04-15 05:27:40|34903.7|34808.8|34893.5|34822.2|34903.7|34835.8|34885.8|34808.8|9
1650000470000|2022-04-15 05:27:50|34901.9|34812.5|34896.2|34818.1|34901.9|34818.9|34896.2|34812.5|7
1650000480000|2022-04-15 05:28:00|34895.1|34820.2|34868.3|34848.3|34895.1|34849.8|34867.9|34820.2|10
1650000490000|2022-04-15 05:28:10|34865.7|34845.7|34905.4|34805.6|34905.4|34848.3|34865.7|34805.6|5
1650000500000|2022-04-15 05:28:20|34902.1|34809|34910|34812.2|34923.3|34841|34891|34800.1|19
1650000510000|2022-04-15 05:28:30|34901|34819|34906.1|34814.9|34914.2|34821.6|34900.7|34805|14
1650000520000|2022-04-15 05:28:40|34912|34810|34899.3|34816.6|34912|34835.4|34885.4|34806|12
1650000530000|2022-04-15 05:28:50|34900.4|34814.4|34906|34805.5|34906|34818.2|34896.1|34805.5|12
1650000540000|2022-04-15 05:29:00|34905.9|34804.5|34899.3|34811.2|34915|34851.7|34870.8|34795|18
1650000550000|2022-04-15 05:29:10|34905.2|34805.1|34895.9|34814.8|34913.7|34814.8|34895.9|34798.2|7
1650000560000|2022-04-15 05:29:20|34899.4|34811.2|34870.2|34850.2|34905.3|34852.6|34870.2|34805.1|9
1650000570000|2022-04-15 05:29:30|34871.1|34851.1|34903.3|34804.8|34904.7|34851.1|34871.1|34804.8|14
1650000580000|2022-04-15 05:29:40|34899.9|34807.9|34905.6|34815.4|34906.9|34818.5|34899.9|34804.7|19
1650000590000|2022-04-15 05:29:50|34901.7|34818.5|34906.1|34805|34909.2|34818.5|34899.8|34805|5
1650000600000|2022-04-15 05:30:00|34909.6|34802|34891.3|34826.4|34913.4|34838.7|34886|34796.8|17
1650000610000|2022-04-15 05:30:10|34896.5|34825.1|34895.6|34814.8|34907.2|34842.1|34892.1|34807.5|8
1650000620000|2022-04-15 05:30:20|34908.9|34802.1|34898.9|34819|34908.9|34821.5|34898.6|34802.1|13
1650000630000|2022-04-15 05:30:30|34898.3|34820.3|34895.6|34822.8|34898.3|34828.2|34894|34820.3|14
1650000640000|2022-04-15 05:30:40|34897.6|34821.5|34882.1|34832.1|34897.6|34832.1|34882.1|34820.4|7
1650000650000|2022-04-15 05:30:50|34882.2|34832.2|34879.3|34829.3|34885.6|34835.6|34878.5|34820.5|14
1650000660000|2022-04-15 05:31:00|34872.6|34852.6|34884.3|34834.3|34888.5|34855.1|34863.1|34818.4|17
1650000670000|2022-04-15 05:31:10|34882.4|34832.4|34898.6|34819.1|34903.8|34833.6|34882.2|34812.3|9
1650000680000|2022-04-15 05:31:20|34897.8|34820|34900.3|34822.2|34903.9|34823.3|34895.8|34810.9|11
1650000690000|2022-04-15 05:31:30|34898.7|34824.4|34900.2|34819.3|34906.3|34824.4|34898.7|34814|16
1650000700000|2022-04-15 05:31:40|34897.3|34821.9|34921.5|34801.5|34923|34824|34897.3|34801.5|10
1650000710000|2022-04-15 05:31:50|34922.1|34802.1|34914.3|34805.7|34922.1|34836.2|34884.7|34802.1|18
1650000720000|2022-04-15 05:32:00|34916.4|34803.2|34908.7|34821.4|34918.9|34825.6|34903.5|34800.6|26
1650000730000|2022-04-15 05:32:10|34907.8|34816.8|34903|34831.6|34909.4|34831.6|34903|34816.8|19
1650000740000|2022-04-15 05:32:20|34903.9|34829.9|34891.8|34841.8|34903.9|34843.1|34891.8|34827.7|15
1650000750000|2022-04-15 05:32:30|34896.1|34830.9|34884.3|34834.3|34912.2|34834.3|34884.3|34819|19
1650000760000|2022-04-15 05:32:40|34884.5|34834.5|34904.6|34826|34912.1|34834.5|34884.5|34811.3|19
1650000770000|2022-04-15 05:32:50|34902.8|34826.8|34894.6|34844.6|34915|34845.1|34894.6|34810|22
1650000780000|2022-04-15 05:33:00|34911.4|34815.9|34907.8|34823.3|34911.4|34831.5|34902.7|34815.9|22
1650000790000|2022-04-15 05:33:10|34905.5|34822.6|34909.5|34811.7|34910.3|34826.3|34900|34811.7|20
1650000800000|2022-04-15 05:33:20|34909.4|34811.8|34906.6|34819.6|34910.9|34826.1|34905.5|34811.7|26
1650000810000|2022-04-15 05:33:30|34907|34821.1|34901.6|34827.4|34910.7|34827.4|34901.6|34812.3|22
1650000820000|2022-04-15 05:33:40|34900.2|34823.2|34896.3|34833|34906.4|34839.5|34888.8|34822.4|25
1650000830000|2022-04-15 05:33:50|34896.5|34831.5|34894.4|34831.4|34900.3|34841.7|34890.9|34825.7|22
1650000840000|2022-04-15 05:34:00|34896.3|34831.7|34907.7|34815|34912.4|34832.8|34896.3|34806.8|16
1650000850000|2022-04-15 05:34:10|34907.2|34819.5|34905.3|34814.5|34910|34819.5|34905.3|34812.4|21
1650000860000|2022-04-15 05:34:20|34904.3|34818.8|34908.9|34808.9|34908.9|34824.2|34899.5|34808.9|17
1650000870000|2022-04-15 05:34:30|34911.6|34808.8|34893.5|34828.1|34912.1|34838.2|34888.2|34806.4|30
1650000880000|2022-04-15 05:34:40|34883.5|34833.5|34905.4|34812.4|34916.1|34835.9|34883.5|34804.4|17
1650000890000|2022-04-15 05:34:50|34907.9|34811.1|34902.9|34822.1|34913.4|34822.1|34902.9|34806.3|21
1650000900000|2022-04-15 05:35:00|34903.9|34820.4|34909.4|34812.2|34911.1|34820.4|34903.9|34811.3|23
1650000910000|2022-04-15 05:35:10|34907|34815|34903.6|34822.4|34910.1|34822.4|34903.6|34811.2|10
1650000920000|2022-04-15 05:35:20|34906.2|34819.4|34909.2|34812.6|34909.2|34820.5|34903.3|34812.6|13
1650000930000|2022-04-15 05:35:30|34913.5|34804.7|34904.6|34821.3|34918.1|34821.3|34902.7|34800.5|15
1650000940000|2022-04-15 05:35:40|34903.5|34821.6|34912.3|34806.4|34917.3|34830.2|34894.2|34802.6|24
1650000950000|2022-04-15 05:35:50|34912.5|34806.7|34910.8|34809.1|34914.8|34815.2|34903.1|34804.3|14
1650000960000|2022-04-15 05:36:00|34904.3|34814|34908.7|34813.4|34910.5|34822.9|34902.5|34808.3|18
1650000970000|2022-04-15 05:36:10|34906.4|34814.9|34909|34813.2|34909.4|34817.7|34903.8|34811.1|6
1650000980000|2022-04-15 05:36:20|34911.8|34809.1|34911.8|34808.3|34911.8|34814.8|34902.4|34808.3|7
1650000990000|2022-04-15 05:36:30|34911.7|34808.2|34898|34825.6|34911.7|34829|34897.1|34808.2|7
1650001000000|2022-04-15 05:36:40|34904.4|34812.4|34900.8|34816.3|34915.6|34848.8|34868.8|34801.4|7
1650001010000|2022-04-15 05:36:50|34894.4|34821.6|34915.1|34805.2|34915.2|34821.6|34894.4|34805.2|9
1650001020000|2022-04-15 05:37:00|34916|34804.3|34901.5|34822.4|34916|34826.9|34899|34804.3|11
1650001030000|2022-04-15 05:37:10|34904.3|34819.6|34894|34826.9|34904.3|34826.9|34894|34819.6|5
1650001040000|2022-04-15 05:37:20|34896|34825.9|34901.7|34819.9|34912.5|34839.6|34889.6|34813|7
1650001050000|2022-04-15 05:37:30|34899.1|34823.5|34906|34812.3|34912.5|34823.5|34899.1|34805|15
1650001060000|2022-04-15 05:37:40|34902.3|34814.7|34900.8|34821.5|34906|34839|34886.6|34811.5|11
1650001070000|2022-04-15 05:37:50|34902.7|34820.5|34905.2|34815.7|34907.6|34824|34896.6|34814.3|11
1650001080000|2022-04-15 05:38:00|34905|34815.6|34905.5|34814.5|34907.5|34819.5|34902.9|34814|17
1650001090000|2022-04-15 05:38:10|34909.2|34813.4|34912.5|34809.7|34912.5|34829.4|34879.4|34806.9|11
1650001100000|2022-04-15 05:38:20|34918.2|34803.1|34897.2|34827.1|34918.2|34853.9|34873.9|34801.2|14
1650001110000|2022-04-15 05:38:30|34892.7|34826.4|34894.5|34825.9|34895.7|34828.5|34892.7|34824.7|10
1650001120000|2022-04-15 05:38:40|34895.7|34824.7|34896.6|34825.7|34903.4|34828|34892.6|34818|14
1650001130000|2022-04-15 05:38:50|34898.2|34825|34893.5|34825.4|34898.2|34825.4|34893.3|34822.4|9
1650001140000|2022-04-15 05:39:00|34895.4|34825.6|34871|34851|34895.4|34853.9|34871|34825.6|5
1650001150000|2022-04-15 05:39:10|34870.1|34850.1|34864.5|34844.5|34870.1|34850.1|34864.5|34844.5|8
1650001160000|2022-04-15 05:39:20|34864.4|34844.4|34907.9|34811.8|34915.1|34844.5|34863.6|34806.9|18
1650001170000|2022-04-15 05:39:30|34916.5|34804.8|34914.8|34806.3|34916.6|34816.3|34903|34804.3|18
1650001180000|2022-04-15 05:39:40|34915.9|34805|34903.1|34821.6|34915.9|34822.3|34903.1|34805|14
1650001190000|2022-04-15 05:39:50|34906.2|34817.9|34907.6|34814.6|34911.5|34819.4|34903.5|34810.9|8
1650001200000|2022-04-15 05:40:00|34912.6|34807.3|34912.8|34807.4|34916.6|34831.6|34881.6|34802.9|25
1650001210000|2022-04-15 05:40:10|34912.6|34807.2|34909.7|34813.3|34915.4|34834.9|34884.9|34805.4|22
1650001220000|2022-04-15 05:40:20|34906.8|34818.1|34906.6|34821.6|34913.8|34831|34900.3|34806.4|30
1650001230000|2022-04-15 05:40:30|34907.8|34821.2|34904|34819|34911.6|34821.2|34904|34811.2|24
1650001240000|2022-04-15 05:40:40|34907.2|34815.7|34908.2|34813.4|34912.5|34816.1|34906.3|34809.7|20
1650001250000|2022-04-15 05:40:50|34905.8|34816.1|34910.3|34808.2|34912.2|34816.1|34905.2|34804.2|16
1650001260000|2022-04-15 05:41:00|34910.2|34808|34899.1|34826.6|34911.9|34829.9|34899.1|34805.7|21
1650001270000|2022-04-15 05:41:10|34901.1|34826.9|34909.1|34808.4|34916|34842.5|34887.9|34802.4|21
1650001280000|2022-04-15 05:41:20|34896.4|34846.4|34907|34812.6|34909.9|34847.2|34896.4|34812.6|32
1650001290000|2022-04-15 05:41:30|34905.6|34815.3|34908.4|34816|34908.4|34820.2|34900.8|34812|20
1650001300000|2022-04-15 05:41:40|34906.6|34817.2|34907.4|34811.9|34907.4|34817.9|34903|34809.4|18
1650001310000|2022-04-15 05:41:50|34907.2|34811.7|34900.3|34810.6|34907.4|34818|34900.2|34805.2|16
1650001320000|2022-04-15 05:42:00|34897.1|34813.9|34905.6|34805.2|34908.2|34814.2|34897.1|34799.9|25
1650001330000|2022-04-15 05:42:10|34905.1|34804.6|34906.6|34799.1|34907|34804.6|34905|34799.1|29
1650001340000|2022-04-15 05:42:20|34907.3|34797.5|34905.1|34805.5|34907.8|34815.8|34902.5|34796.8|21
1650001350000|2022-04-15 05:42:30|34903.3|34808.3|34905.2|34805.5|34908.1|34808.3|34903.3|34801.2|21
1650001360000|2022-04-15 05:42:40|34905.8|34805.4|34904.1|34809.9|34906.7|34813.2|34903.6|34801|22
1650001370000|2022-04-15 05:42:50|34905|34810.3|34903.9|34806.1|34905.7|34811.7|34903.2|34806.1|13
1650001380000|2022-04-15 05:43:00|34902.1|34809|34904.4|34803.1|34911|34809|34900.1|34797.9|23
1650001390000|2022-04-15 05:43:10|34898.3|34806.7|34907.3|34797.7|34909|34806.7|34898.3|34795.6|23
1650001400000|2022-04-15 05:43:20|34906.7|34799.2|34907.4|34796.4|34909.3|34803.8|34901.4|34795.7|16
1650001410000|2022-04-15 05:43:30|34907|34796.6|34901.2|34814|34910.1|34816.7|34901.2|34793.6|13
1650001420000|2022-04-15 05:43:40|34900.8|34813.8|34903.1|34800.8|34908.3|34813.8|34900.8|34795.4|6
1650001430000|2022-04-15 05:43:50|34907.8|34825.3|34906.5|34805|34907.9|34825.3|34901.4|34805|14
1650001440000|2022-04-15 05:44:00|34909.3|34804.6|34907.1|34809.1|34910.2|34813.4|34904.9|34795.7|16
1650001450000|2022-04-15 05:44:10|34908|34805.1|34908.5|34801.3|34910.3|34805.5|34907.3|34800.3|29
1650001460000|2022-04-15 05:44:20|34908.9|34802.5|34905.9|34806.9|34909.2|34806.9|34905.9|34801.1|15
1650001470000|2022-04-15 05:44:30|34906|34807|34908|34806.6|34909.4|34826.6|34904.7|34795.8|19
1650001480000|2022-04-15 05:44:40|34904.1|34810.3|34909.3|34797.3|34909.3|34811|34904.1|34796.9|15
1650001490000|2022-04-15 05:44:50|34901.4|34806|34908.7|34796.9|34909.2|34806.2|34901.4|34793.4|15
1650001500000|2022-04-15 05:45:00|34907.3|34799.1|34909.2|34804.1|34911.1|34808.5|34907.3|34798.5|34
1650001510000|2022-04-15 05:45:10|34910.8|34802.1|34908.7|34808.9|34910.9|34810.4|34908.1|34802.1|27
1650001520000|2022-04-15 05:45:20|34908.2|34808.8|34908.9|34802.9|34910.1|34810.3|34908.2|34802.9|27
1650001530000|2022-04-15 05:45:30|34908.3|34796.8|34909.3|34801.9|34911.6|34801.9|34908.3|34796.5|28
1650001540000|2022-04-15 05:45:40|34910.5|34801.2|34904.8|34807.2|34910.5|34807.2|34904.8|34801.2|8
1650001550000|2022-04-15 05:45:50|34907|34805.8|34903.4|34814.9|34907.8|34825.3|34903.4|34805.8|9
1650001560000|2022-04-15 05:46:00|34907.8|34809.6|34898.7|34823.5|34907.8|34823.5|34898.7|34809.6|9
1650001570000|2022-04-15 05:46:10|34898.8|34821.8|34911.3|34807.4|34911.4|34823|34898.8|34807.1|14
1650001580000|2022-04-15 05:46:20|34911.1|34805.8|34910.8|34796.9|34911.1|34805.8|34908|34795.1|26
1650001590000|2022-04-15 05:46:30|34909.7|34797.3|34908.3|34809.9|34914.3|34825.6|34901|34796|20
1650001600000|2022-04-15 05:46:40|34909.7|34805.6|34905.8|34801.6|34912.9|34805.6|34905.8|34793.1|15
1650001610000|2022-04-15 05:46:50|34906.5|34800.4|34909.8|34805.8|34911|34811|34906.4|34795.2|19
1650001620000|2022-04-15 05:47:00|34907.1|34806.7|34907.8|34806.3|34910.6|34808.4|34906.3|34801.3|15
1650001630000|2022-04-15 05:47:10|34906.6|34807.3|34906.9|34798.1|34909.6|34807.4|34906.6|34795.8|19
1650001640000|2022-04-15 05:47:20|34908|34797.2|34897.2|34817.2|34908|34824.1|34895.4|34796.9|20
1650001650000|2022-04-15 05:47:30|34899.7|34818.3|34899.5|34808.7|34906.9|34825.6|34892.1|34798.4|16
1650001660000|2022-04-15 05:47:40|34905.3|34800.7|34904.8|34808.3|34905.3|34817.1|34896.8|34800.7|13
1650001670000|2022-04-15 05:47:50|34900.1|34810.6|34905.4|34800.4|34907.8|34810.6|34900.1|34799.1|23
1650001680000|2022-04-15 05:48:00|34905.6|34802.8|34907.9|34806.2|34908.2|34806.2|34905.6|34799.9|21
1650001690000|2022-04-15 05:48:10|34908.3|34806.1|34908.8|34801|34908.8|34806.2|34906|34800.7|17
1650001700000|2022-04-15 05:48:20|34905.7|34804|34904.6|34806.4|34907.8|34806.4|34904.5|34801.7|10
1650001710000|2022-04-15 05:48:30|34906.7|34797.5|34904.8|34814.1|34906.7|34814.1|34903.2|34797|8
1650001720000|2022-04-15 05:48:40|34903.3|34813.7|34908.7|34796.9|34910.6|34814|34903.2|34792.9|21
1650001730000|2022-04-15 05:48:50|34909.9|34795.2|34906.6|34800.5|34909.9|34804.1|34903.4|34795.2|15
1650001740000|2022-04-15 05:49:00|34908.4|34797.9|34907.3|34820.4|34909.3|34820.4|34906.4|34797.9|12
1650001750000|2022-04-15 05:49:10|34909.1|34811.3|34904.4|34809.9|34910|34812.2|34904.4|34799.4|12
1650001760000|2022-04-15 05:49:20|34905.8|34808|34904.8|34807.7|34907.3|34812.1|34901.8|34804.4|9
1650001770000|2022-04-15 05:49:30|34902.8|34813.3|34910.3|34800.4|34910.3|34819.8|34900.4|34800.4|15
1650001780000|2022-04-15 05:49:40|34910.6|34799.6|34912.3|34807|34912.3|34809.3|34907.9|34799.1|32
1650001790000|2022-04-15 05:49:50|34911.9|34805.6|34911.5|34805.8|34912.3|34813.5|34909.5|34805.6|33
1650001800000|2022-04-15 05:50:00|34910.5|34808.5|34908.4|34805.7|34910.5|34813.3|34905.1|34805.7|15
1650001810000|2022-04-15 05:50:10|34907|34808.9|34905.6|34804.1|34909.3|34812.9|34905.6|34799.9|20
1650001820000|2022-04-15 05:50:20|34907.6|34801.5|34903.3|34806.8|34907.6|34806.8|34903.3|34801.5|11
1650001830000|2022-04-15 05:50:30|34903.4|34804.2|34900.4|34823.1|34908.9|34828|34900.4|34804.2|15
1650001840000|2022-04-15 05:50:40|34901.7|34824.5|34894.5|34816.9|34901.7|34824.5|34894.5|34813.5|9
1650001850000|2022-04-15 05:50:50|34894.4|34812.2|34894.4|34817|34894.4|34817|34894.4|34812.2|4
1650001860000|2022-04-15 05:51:00|34908.3|34831.6|34896.5|34819.3|34908.3|34831.6|34894.3|34817|7
1650001870000|2022-04-15 05:51:10|34910.2|34813.1|34909.5|34800.4|34910.9|34819.4|34908.3|34799.8|10
1650001880000|2022-04-15 05:51:20|34907.7|34803.1|34914.7|34796.6|34914.7|34808|34904.3|34796.6|13
1650001890000|2022-04-15 05:51:30|34911.3|34799.8|34909.3|34813.7|34911.3|34820.8|34907.4|34799.8|16
1650001900000|2022-04-15 05:51:40|34907.6|34814.4|34905.5|34814.5|34908.1|34814.5|34905.4|34812.5|8
1650001910000|2022-04-15 05:51:50|34907.1|34813.8|34908.6|34799.5|34911.1|34825|34902|34795.7|13
1650001920000|2022-04-15 05:52:00|34905.4|34804.3|34903.3|34806.9|34905.4|34807.2|34903.2|34804.1|10
1650001930000|2022-04-15 05:52:10|34903.2|34827.1|34901.8|34824.8|34905.1|34828.2|34900.4|34823.4|11
1650001940000|2022-04-15 05:52:20|34900.4|34823.3|34906.1|34804.5|34909.7|34823.3|34900.4|34799.9|6
1650001950000|2022-04-15 05:52:30|34908.3|34801.8|34906.8|34813.4|34908.3|34820.9|34905.1|34801.8|10
1650001960000|2022-04-15 05:52:40|34905.1|34814|34900.4|34823.3|34906.8|34823.3|34900.4|34813.4|6
1650001970000|2022-04-15 05:52:50|34895.1|34817.7|34895|34817.7|34895.1|34817.7|34895|34817.7|2
1650001980000|2022-04-15 05:53:00|34912.3|34797.7|34901.6|34819.3|34912.3|34823.2|34900.2|34797.7|14
1650001990000|2022-04-15 05:53:10|34898.8|34819.5|34894.8|34814|34901.7|34820.4|34894.8|34811.2|12
1650002000000|2022-04-15 05:53:20|34909.5|34813|34903.2|34812.1|34909.5|34814.9|34903|34801.8|12
1650002010000|2022-04-15 05:53:30|34904.6|34812.7|34906.2|34808.7|34910.2|34812.7|34904.6|34804.9|7
1650002020000|2022-04-15 05:53:40|34905.9|34814.7|34898.3|34824.1|34905.9|34824.1|34897.5|34814.6|9
1650002030000|2022-04-15 05:53:50|34897.5|34823|34909.3|34800.4|34912.1|34823.2|34897.4|34798.1|7
1650002040000|2022-04-15 05:54:00|34907.1|34803|34906.8|34823.8|34913.7|34825|34901.4|34803|11
1650002050000|2022-04-15 05:54:10|34904.6|34822.3|34900|34819.7|34906.4|34825.4|34900|34818.4|11
1650002060000|2022-04-15 05:54:20|34901.6|34818.5|34905.3|34822.3|34905.3|34822.3|34899.6|34818.2|11
1650002070000|2022-04-15 05:54:30|34903.9|34820.7|34908.9|34800.5|34910.9|34820.7|34901.1|34800.5|15
1650002080000|2022-04-15 05:54:40|34906.5|34805.5|34906.4|34804.7|34912.4|34805.6|34906.4|34800.7|16
1650002090000|2022-04-15 05:54:50|34904.7|34806.2|34903.7|34818|34912.3|34824|34902.2|34801.9|15
1650002100000|2022-04-15 05:55:00|34899.1|34819.6|34908.2|34807.3|34916|34820.5|34899.1|34798.2|18
1650002110000|2022-04-15 05:55:10|34909.9|34806.4|34907|34815.4|34909.9|34818.3|34904.6|34806.4|12
1650002120000|2022-04-15 05:55:20|34906.7|34814|34905.1|34813.7|34907.9|34814.6|34904.9|34812.8|11
1650002130000|2022-04-15 05:55:30|34909.7|34813.9|34909|34806.1|34911|34817.2|34899.1|34804.2|15
1650002140000|2022-04-15 05:55:40|34907.6|34807.6|34909.8|34808.8|34910.3|34820.6|34903.9|34805.5|17
1650002150000|2022-04-15 05:55:50|34908.7|34809|34896.5|34826|34912.1|34826|34896.5|34800.8|19
1650002160000|2022-04-15 05:56:00|34893.5|34824.4|34902.8|34815.6|34907.1|34825.8|34892.4|34806.8|20
1650002170000|2022-04-15 05:56:10|34902.7|34817.2|34906.7|34807.9|34909.7|34817.2|34902.7|34805|17
1650002180000|2022-04-15 05:56:20|34905.8|34809.4|34910.7|34799.7|34910.7|34812.3|34904.2|34799.7|16
1650002190000|2022-04-15 05:56:30|34905.9|34815.9|34901.1|34818.5|34911.1|34823.4|34896.6|34800.5|18
1650002200000|2022-04-15 05:56:40|34902.3|34816.3|34900.1|34813.4|34903.8|34819|34897.4|34810.7|15
1650002210000|2022-04-15 05:56:50|34901.9|34813.2|34900.5|34817|34911.9|34821.8|34893.4|34799.2|28
1650002220000|2022-04-15 05:57:00|34906.6|34809.3|34896.2|34811.1|34908.4|34811.4|34896.2|34800.3|17
1650002230000|2022-04-15 05:57:10|34896.1|34811.3|34906.5|34803.6|34910|34813.4|34893.7|34800.7|17
1650002240000|2022-04-15 05:57:20|34906.4|34803.5|34916.9|34798.9|34916.9|34814.2|34904.4|34794.6|16
1650002250000|2022-04-15 05:57:30|34896.3|34812|34906|34805.2|34910.5|34812|34896.3|34799.3|14
1650002260000|2022-04-15 05:57:40|34904.6|34806.4|34912.6|34800.3|34912.6|34807.9|34902.7|34797.5|15
1650002270000|2022-04-15 05:57:50|34911|34800.4|34909|34805.7|34911|34817|34903.8|34800.4|18
1650002280000|2022-04-15 05:58:00|34908.6|34807.7|34908.9|34806.2|34909.5|34814.4|34902.8|34805.3|26
1650002290000|2022-04-15 05:58:10|34909|34806.1|34911.6|34803.2|34911.6|34813.5|34906.5|34803.2|19
1650002300000|2022-04-15 05:58:20|34911.1|34802.9|34908.9|34805|34912.6|34807.8|34904.5|34799.1|23
1650002310000|2022-04-15 05:58:30|34910.6|34802.8|34898.9|34817.8|34913|34819.5|34898.9|34802|17
1650002320000|2022-04-15 05:58:40|34901|34817.2|34892.7|34820.5|34909.2|34823.1|34892.5|34801.5|20
1650002330000|2022-04-15 05:58:50|34894.3|34818.9|34905.2|34809.8|34905.7|34821.9|34891.5|34808|20
1650002340000|2022-04-15 05:59:00|34903.8|34811.3|34901.1|34814.1|34905.1|34814.1|34900.9|34808.9|16
1650002350000|2022-04-15 05:59:10|34900.9|34813.8|34897.1|34813.8|34903.5|34815.6|34894.6|34809.7|19
1650002360000|2022-04-15 05:59:20|34894.8|34817.1|34909.2|34805.6|34914.1|34818.8|34894.6|34797.9|21
1650002370000|2022-04-15 05:59:30|34910.2|34806.2|34909.6|34805|34912.5|34811.4|34902.5|34799.7|21
1650002380000|2022-04-15 05:59:40|34908.2|34805.9|34909.5|34806.8|34912|34807.8|34907.3|34802.2|13
1650002390000|2022-04-15 05:59:50|34907.1|34807.4|34901.1|34815|34911.5|34815|34901.1|34803.4|16
1650002400000|2022-04-15 06:00:00|34904.3|34814|34903.8|34814.2|34906.9|34815.5|34902.1|34811.1|17
1650002410000|2022-04-15 06:00:10|34886.9|34836.9|34900.5|34818.3|34905.6|34836.9|34886|34811.5|18
1650002420000|2022-04-15 06:00:20|34899.4|34819|34900.7|34817|34903|34819|34899.4|34813.7|13
1650002430000|2022-04-15 06:00:30|34898.9|34818.8|34897.6|34821.1|34900.9|34835.6|34885.6|34817.5|14
1650002440000|2022-04-15 06:00:40|34898.7|34819.4|34904.8|34813.4|34905.9|34828|34892.7|34811.8|18
1650002450000|2022-04-15 06:00:50|34901.4|34815.9|34899.8|34818.9|34903.1|34818.9|34898.9|34813.6|8
1650002460000|2022-04-15 06:01:00|34899.4|34818.6|34893|34828.2|34904.6|34828.4|34891.7|34812.8|13
1650002470000|2022-04-15 06:01:10|34887.6|34837.6|34909.9|34809.2|34909.9|34837.6|34887.5|34808|18
1650002480000|2022-04-15 06:01:20|34909.1|34808.4|34904.8|34813.1|34910.3|34824.3|34897.3|34805.8|21
1650002490000|2022-04-15 06:01:30|34903.2|34813.6|34907|34814.7|34908.1|34831.3|34897|34810.1|24
1650002500000|2022-04-15 06:01:40|34906.1|34812.3|34908.3|34807.5|34910.8|34818|34904.9|34805.6|15
1650002510000|2022-04-15 06:01:50|34908.1|34808|34902.3|34814.2|34910.8|34825.8|34896.8|34804.2|21
1650002520000|2022-04-15 06:02:00|34902.6|34813.6|34908.4|34805.4|34910.5|34814.3|34902.3|34803.7|21
1650002530000|2022-04-15 06:02:10|34909.1|34804.2|34906.9|34809.6|34911.4|34809.6|34906.1|34803.8|22
1650002540000|2022-04-15 06:02:20|34905.6|34811.4|34899.2|34819.1|34910.9|34824.5|34897.3|34803.3|21
1650002550000|2022-04-15 06:02:30|34900.2|34817.6|34903.7|34820.5|34907.2|34824.4|34898.4|34812.6|23
1650002560000|2022-04-15 06:02:40|34903.6|34820.4|34900.4|34823.1|34904.8|34823.2|34900.4|34820.1|15
1650002570000|2022-04-15 06:02:50|34905.9|34823.2|34910.4|34806.6|34911.6|34824.8|34898.4|34805.1|20
1650002580000|2022-04-15 06:03:00|34907.7|34809.7|34911.3|34810.4|34911.3|34819|34905.2|34804.4|23
1650002590000|2022-04-15 06:03:10|34911.4|34809|34906.3|34819.1|34911.4|34819.1|34906.3|34809|13
1650002600000|2022-04-15 06:03:20|34906.1|34819|34896.7|34832|34906.1|34838.5|34888|34817.3|16
1650002610000|2022-04-15 06:03:30|34901.5|34816.6|34897.3|34829|34902|34830.4|34896.4|34816.6|12
1650002620000|2022-04-15 06:03:40|34894.9|34829.9|34904|34820.7|34907|34829.9|34894.9|34809.8|21
1650002630000|2022-04-15 06:03:50|34901.2|34821.4|34901.6|34822.1|34904.7|34822.2|34901.2|34821.1|9
1650002640000|2022-04-15 06:04:00|34903|34821.4|34901|34825.5|34903.9|34825.5|34898|34821.4|11
1650002650000|2022-04-15 06:04:10|34888.2|34838.2|34903.5|34809.6|34910.6|34838.2|34888.1|34802.4|12
1650002660000|2022-04-15 06:04:20|34903.6|34810.7|34906.3|34808.2|34906.3|34818|34896.6|34806.6|12
1650002670000|2022-04-15 06:04:30|34903.7|34810.6|34909.4|34805.4|34911.8|34816.4|34899.7|34803.1|19
1650002680000|2022-04-15 06:04:40|34899|34816.5|34904.1|34812.8|34904.1|34820.4|34898.5|34812.8|12
1650002690000|2022-04-15 06:04:50|34900.8|34815.6|34899.5|34817.5|34901|34823.5|34895.8|34815.6|13
1650002700000|2022-04-15 06:05:00|34892.6|34826.7|34912.3|34800.7|34912.3|34838.4|34888.4|34800.7|17
1650002710000|2022-04-15 06:05:10|34911.4|34806.2|34910.6|34802.8|34911.4|34809.5|34905.8|34802|12
1650002720000|2022-04-15 06:05:20|34909.8|34804.6|34906.3|34808.9|34910.7|34809|34906.3|34803|14
1650002730000|2022-04-15 06:05:30|34894.9|34823.5|34903.8|34812.6|34903.9|34823.5|34894.9|34812.5|11
1650002740000|2022-04-15 06:05:40|34903.7|34811.9|34898.4|34830.7|34903.7|34830.7|34898.4|34811.9|12
1650002750000|2022-04-15 06:05:50|34889.2|34839.2|34900.1|34830.4|34901|34839.2|34888.2|34828.8|10
1650002760000|2022-04-15 06:06:00|34897.7|34830.7|34911.4|34806.9|34911.4|34832.2|34895.3|34806.9|16
1650002770000|2022-04-15 06:06:10|34899.6|34822.2|34897.5|34826.9|34906.7|34830.3|34897.5|34809.7|21
1650002780000|2022-04-15 06:06:20|34897.8|34829.2|34897.3|34828.2|34902.6|34829.2|34896.7|34826.8|14
1650002790000|2022-04-15 06:06:30|34898.3|34824.9|34901.2|34825|34905.6|34825.3|34897.8|34823|12
1650002800000|2022-04-15 06:06:40|34899.7|34831.9|34888.8|34838.8|34899.7|34842.1|34888.8|34831.9|6
1650002810000|2022-04-15 06:06:50|34890.4|34840.4|34910.9|34809|34910.9|34840.4|34889.4|34809|16
1650002820000|2022-04-15 06:07:00|34907|34814.1|34900.6|34831.6|34909.5|34839.2|34889.2|34810.1|14
1650002830000|2022-04-15 06:07:10|34899.8|34831.4|34890.6|34840.6|34900.2|34841.5|34890.6|34831.4|15
1650002840000|2022-04-15 06:07:20|34896.2|34832.9|34899|34835.6|34899.3|34842.3|34890.2|34832.8|13
1650002850000|2022-04-15 06:07:30|34898.9|34835.8|34898.9|34832.3|34898.9|34841.4|34890.9|34832.3|14
1650002860000|2022-04-15 06:07:40|34899.9|34832.5|34896.9|34825.1|34910.4|34841.9|34889.8|34809|19
1650002870000|2022-04-15 06:07:50|34897.2|34827.1|34892.8|34825.4|34899.3|34833|34891.8|34817.9|15
1650002880000|2022-04-15 06:08:00|34895.8|34823.8|34896.9|34826.7|34905|34843.1|34893.1|34813.6|17
1650002890000|2022-04-15 06:08:10|34899|34823.2|34890.3|34840.3|34899|34842|34890.2|34823.2|12
1650002900000|2022-04-15 06:08:20|34888.4|34838.4|34889|34839|34898.7|34841.5|34885.9|34835.2|14
1650002910000|2022-04-15 06:08:30|34889.8|34839.8|34906|34815.7|34906.6|34839.8|34887|34813.3|9
1650002920000|2022-04-15 06:08:40|34905.5|34817.6|34889|34839|34907.8|34840.6|34888.8|34817.6|9
1650002930000|2022-04-15 06:08:50|34890.4|34840.4|34901|34834.9|34902.6|34840.9|34890.4|34820.6|11
1650002940000|2022-04-15 06:09:00|34900.8|34834.5|34901.8|34833.4|34904.2|34834.9|34897.1|34820.4|11
1650002950000|2022-04-15 06:09:10|34901.9|34833.3|34907.3|34817|34907.9|34841.8|34891.2|34815|12
1650002960000|2022-04-15 06:09:20|34900.6|34824.8|34903.3|34814.9|34905.8|34825.1|34900.6|34811.2|16
1650002970000|2022-04-15 06:09:30|34904.3|34814.6|34899.3|34821.4|34904.5|34824.4|34899.3|34813.5|12
1650002980000|2022-04-15 06:09:40|34893.5|34829.3|34889|34839|34896.4|34840|34888.1|34824.3|15
1650002990000|2022-04-15 06:09:50|34889.4|34839.4|34902.8|34822.8|34913.9|34839.4|34889.4|34804.2|11
1650003000000|2022-04-15 06:10:00|34895.3|34829.5|34905.8|34814.5|34908|34829.5|34895.3|34813.1|13
1650003010000|2022-04-15 06:10:10|34905|34817.8|34909.9|34809.9|34911.1|34817.8|34902|34803.8|14
1650003020000|2022-04-15 06:10:20|34898.3|34827.2|34904.1|34815.5|34913.3|34827.2|34896.5|34806.8|20
1650003030000|2022-04-15 06:10:30|34905.9|34809.1|34903.5|34811.2|34911.2|34820.6|34898.4|34806.2|19
1650003040000|2022-04-15 06:10:40|34901|34813.3|34903.7|34822.4|34903.7|34822.4|34899.7|34811.8|12
1650003050000|2022-04-15 06:10:50|34890.1|34840.1|34908.7|34842.6|34916.8|34861.9|34881.9|34837.7|23
1650003060000|2022-04-15 06:11:00|34905.5|34842.1|34911.7|34843.3|34912.2|34868|34885.3|34838|26
1650003070000|2022-04-15 06:11:10|34908.9|34844.8|34886.1|34866.1|34909.1|34868.3|34885.7|34843.6|24
1650003080000|2022-04-15 06:11:20|34887.1|34867.1|34907.8|34845.2|34910.4|34867.1|34886.6|34843.8|20
1650003090000|2022-04-15 06:11:30|34908.6|34844.4|34887.1|34867.1|34908.6|34867.3|34886.7|34844.4|19
1650003100000|2022-04-15 06:11:40|34888.6|34868.6|34886.9|34866.9|34889|34869|34886.7|34866.7|11
1650003110000|2022-04-15 06:11:50|34887.9|34867.9|34888.4|34868.4|34888.7|34868.7|34886.6|34866.6|7
1650003120000|2022-04-15 06:12:00|34888.5|34868.5|34888.5|34868.5|34907.8|34868.9|34887.4|34844.6|11
1650003130000|2022-04-15 06:12:10|34887.1|34867.1|34886.4|34866.4|34889.7|34869.7|34886.2|34866.2|14
1650003140000|2022-04-15 06:12:20|34882.5|34862.5|34886|34866|34911.3|34866|34882.5|34836.6|16
1650003150000|2022-04-15 06:12:30|34885.2|34865.2|34886.4|34866.4|34886.9|34866.9|34885.1|34865.1|9
1650003160000|2022-04-15 06:12:40|34886|34866|34886|34866|34886.8|34866.8|34885.5|34865.5|8
1650003170000|2022-04-15 06:12:50|34907.5|34845.1|34887.5|34867.5|34908.2|34867.5|34887.4|34845.1|10
1650003180000|2022-04-15 06:13:00|34883.2|34863.2|34886|34866|34886.3|34866.3|34882.9|34862.9|13
1650003190000|2022-04-15 06:13:10|34885.7|34865.7|34902.1|34852.1|34908.3|34866.2|34885.7|34842.9|12
1650003200000|2022-04-15 06:13:20|34898.7|34848.7|34887.3|34867.3|34902.1|34867.3|34887.3|34848.7|12
1650003210000|2022-04-15 06:13:30|34887.4|34867.4|34888.6|34868.6|34888.6|34868.6|34886.5|34866.5|9
1650003220000|2022-04-15 06:13:40|34887.5|34867.5|34887.2|34867.2|34888.6|34868.6|34886.8|34866.8|10
1650003230000|2022-04-15 06:13:50|34886.7|34866.7|34886.2|34866.2|34887.9|34867.9|34886.2|34866.2|16
1650003240000|2022-04-15 06:14:00|34886.9|34866.9|34908.7|34841.6|34909.3|34868.3|34883.7|34841.6|13
1650003250000|2022-04-15 06:14:10|34908.1|34844.4|34887.4|34867.4|34908.1|34867.7|34887.4|34842.7|10
1650003260000|2022-04-15 06:14:20|34886.9|34866.9|34887.8|34867.8|34888.7|34868.7|34886.5|34866.5|16
1650003270000|2022-04-15 06:14:30|34887.4|34867.4|34885.3|34865.3|34888.3|34868.3|34885.3|34865.3|12
1650003280000|2022-04-15 06:14:40|34885.9|34865.9|34887.4|34867.4|34887.4|34867.4|34884.9|34864.9|10
1650003290000|2022-04-15 06:14:50|34887.8|34867.8|34885.9|34865.9|34887.9|34867.9|34885.9|34865.9|14
1650003300000|2022-04-15 06:15:00|34885.8|34865.8|34905|34842.5|34905.2|34865.8|34882.5|34842.5|15
1650003310000|2022-04-15 06:15:10|34898.7|34848.7|34887.2|34867.2|34904.1|34867.5|34886.3|34841.6|10
1650003320000|2022-04-15 06:15:20|34887.4|34867.4|34887.7|34867.7|34887.7|34867.7|34886.2|34866.2|9
1650003330000|2022-04-15 06:15:30|34887.5|34867.5|34888.9|34868.9|34889.4|34869.4|34887.3|34867.3|10
1650003340000|2022-04-15 06:15:40|34889.1|34869.1|34902.6|34852.6|34909.7|34869.7|34887|34843.7|15
1650003350000|2022-04-15 06:15:50|34902.4|34852.4|34901.1|34851.1|34910.4|34854.6|34900.6|34846.6|16
1650003360000|2022-04-15 06:16:00|34902.4|34852.4|34887.4|34867.4|34902.4|34868.8|34886.7|34851.2|17
1650003370000|2022-04-15 06:16:10|34887.6|34867.6|34886.6|34866.6|34888.1|34868.1|34886.6|34866.6|11
1650003380000|2022-04-15 06:16:20|34886.7|34866.7|34903|34853|34909.3|34868.2|34886.7|34846.2|12
1650003390000|2022-04-15 06:16:30|34886.6|34866.6|34890.6|34870.6|34890.6|34870.6|34886.6|34866.6|11
1650003400000|2022-04-15 06:16:40|34889.9|34869.9|34886.6|34866.6|34914|34869.9|34886.2|34839.1|21
1650003410000|2022-04-15 06:16:50|34882.9|34862.9|34884.9|34864.9|34887.3|34867.3|34882.9|34862.9|14
1650003420000|2022-04-15 06:17:00|34884.2|34864.2|34884.1|34864.1|34885.5|34865.5|34883.5|34863.5|22
1650003430000|2022-04-15 06:17:10|34884.3|34864.3|34884.8|34864.8|34885.5|34865.5|34883.9|34863.9|16
1650003440000|2022-04-15 06:17:20|34884.9|34864.9|34902.3|34852.3|34909|34867.6|34884.9|34845.2|19
1650003450000|2022-04-15 06:17:30|34908.3|34845.7|34901.4|34851.4|34910.5|34869.9|34886.7|34844.2|19
1650003460000|2022-04-15 06:17:40|34901.7|34851.7|34900.8|34850.8|34909.6|34853.5|34899.5|34845.4|19
1650003470000|2022-04-15 06:17:50|34901.7|34851.7|34886.5|34866.5|34901.7|34867.3|34886.1|34851.3|10
1650003480000|2022-04-15 06:18:00|34886.8|34866.8|34899.7|34849.7|34904.7|34866.8|34886|34841.7|15
1650003490000|2022-04-15 06:18:10|34899.8|34849.8|34886.9|34866.9|34900.5|34868|34885.8|34849.6|25
1650003500000|2022-04-15 06:18:20|34887.3|34867.3|34887.7|34867.7|34888|34868|34887|34867|11
1650003510000|2022-04-15 06:18:30|34887.9|34867.9|34902.2|34852.2|34908.8|34868|34886.8|34845.4|17
1650003520000|2022-04-15 06:18:40|34902.3|34852.3|34884.3|34864.3|34902.6|34867.2|34881.3|34849|26
1650003530000|2022-04-15 06:18:50|34884.4|34864.4|34885.2|34865.2|34885.4|34865.4|34883.9|34863.9|18
1650003540000|2022-04-15 06:19:00|34885.1|34865.1|34885.9|34865.9|34907.5|34866.1|34884.1|34843.2|15
1650003550000|2022-04-15 06:19:10|34885.7|34865.7|34885.8|34865.8|34886.9|34866.9|34884.3|34864.3|23
1650003560000|2022-04-15 06:19:20|34885.9|34865.9|34886.3|34866.3|34907.4|34868|34885.1|34844.6|27
1650003570000|2022-04-15 06:19:30|34886.1|34866.1|34913|34843.5|34929.5|34867|34885.8|34832.4|31
1650003580000|2022-04-15 06:19:40|34912.7|34842.5|34888.3|34868.3|34913.2|34868.3|34888|34842.5|20
1650003590000|2022-04-15 06:19:50|34888|34868|34908.6|34844.6|34908.6|34868.4|34885.5|34844.6|16
1650003600000|2022-04-15 06:20:00|34904.6|34854.6|34903.8|34853.8|34905.3|34855.3|34903.2|34853.2|11
1650003610000|2022-04-15 06:20:10|34904.5|34854.5|34888.5|34868.5|34910.3|34868.9|34886.8|34846|10
1650003620000|2022-04-15 06:20:20|34888.6|34868.6|34888.6|34868.6|34889|34869|34887.8|34867.8|12
1650003630000|2022-04-15 06:20:30|34888.4|34868.4|34889|34869|34890.2|34870.2|34888.4|34868.4|16
1650003640000|2022-04-15 06:20:40|34888.9|34868.9|34888.3|34868.3|34904.1|34869.8|34888.3|34853.2|12
1650003650000|2022-04-15 06:20:50|34884.8|34864.8|34887.1|34867.1|34888.3|34868.3|34884.8|34864.8|8
1650003660000|2022-04-15 06:21:00|34889|34869|34887.7|34867.7|34889|34869|34886.7|34866.7|11
1650003670000|2022-04-15 06:21:10|34887.6|34867.6|34885.6|34865.6|34888.8|34868.8|34885.6|34865.6|18
1650003680000|2022-04-15 06:21:20|34910.9|34841.8|34887.7|34867.7|34911.2|34869|34887.2|34841.2|25
1650003690000|2022-04-15 06:21:30|34887.3|34867.3|34888.1|34868.1|34888.7|34868.7|34887.3|34867.3|15
1650003700000|2022-04-15 06:21:40|34888.8|34868.8|34902.4|34852.4|34910.3|34868.8|34888.7|34841.3|21
1650003710000|2022-04-15 06:21:50|34901.9|34851.9|34886.9|34866.9|34902|34867.3|34886.9|34851.2|16
1650003720000|2022-04-15 06:22:00|34889.6|34869.6|34889.2|34869.2|34889.6|34869.6|34888.7|34868.7|15
1650003730000|2022-04-15 06:22:10|34889.4|34869.4|34903.8|34853.8|34911.2|34869.5|34889.4|34847.1|15
1650003740000|2022-04-15 06:22:20|34904.2|34854.2|34909.7|34846.9|34910.3|34870.1|34888.2|34846.5|20
1650003750000|2022-04-15 06:22:30|34903.2|34853.2|34904|34854|34910.4|34855.1|34903.1|34846.3|13
1650003760000|2022-04-15 06:22:40|34903.5|34853.5|34903.6|34853.6|34904.5|34854.5|34903.2|34853.2|10
1650003770000|2022-04-15 06:22:50|34904.1|34854.1|34888.6|34868.6|34904.1|34868.6|34888.1|34852.9|10
1650003780000|2022-04-15 06:23:00|34888.4|34868.4|34903.3|34853.3|34910.9|34868.4|34887.9|34844.3|14
1650003790000|2022-04-15 06:23:10|34910.9|34844.3|34903.3|34853.3|34910.9|34854.2|34902.2|34843.7|16
1650003800000|2022-04-15 06:23:20|34903|34853|34903|34853|34904.1|34854.1|34902.6|34852.6|10
1650003810000|2022-04-15 06:23:30|34887.8|34867.8|34888.2|34868.2|34888.3|34868.3|34887.2|34867.2|10
1650003820000|2022-04-15 06:23:40|34888|34868|34887.7|34867.7|34888.5|34868.5|34887.5|34867.5|13
1650003830000|2022-04-15 06:23:50|34887.3|34867.3|34887.1|34867.1|34888.8|34868.8|34887.1|34867.1|5
1650003840000|2022-04-15 06:24:00|34888.2|34868.2|34887.6|34867.6|34888.2|34868.2|34887.3|34867.3|9
1650003850000|2022-04-15 06:24:10|34887.3|34867.3|34902|34852|34909.3|34868.2|34887.3|34845.5|14
1650003860000|2022-04-15 06:24:20|34903.4|34853.4|34889|34869|34909.4|34869|34887.1|34846.6|16
1650003870000|2022-04-15 06:24:30|34888.8|34868.8|34887.7|34867.7|34888.8|34868.8|34887.7|34867.7|13
1650003880000|2022-04-15 06:24:40|34888.4|34868.4|34887.8|34867.8|34889.2|34869.2|34887.8|34867.8|18
1650003890000|2022-04-15 06:24:50|34887.5|34867.5|34888.2|34868.2|34888.3|34868.3|34887.3|34867.3|15
1650003900000|2022-04-15 06:25:00|34888.5|34868.5|34887.3|34867.3|34888.5|34868.5|34887.2|34867.2|11
1650003910000|2022-04-15 06:25:10|34887.2|34867.2|34889|34869|34889|34869|34887|34867|12
1650003920000|2022-04-15 06:25:20|34887.8|34867.8|34887.7|34867.7|34909.5|34868.8|34887.7|34846.4|11
1650003930000|2022-04-15 06:25:30|34888.4|34868.4|34888.3|34868.3|34888.9|34868.9|34888.1|34868.1|6
1650003940000|2022-04-15 06:25:40|34888.6|34868.6|34887.8|34867.8|34890|34870|34887.8|34867.8|13
1650003950000|2022-04-15 06:25:50|34911|34843.1|34904.1|34854.1|34911|34854.1|34901.7|34842.4|13
1650003960000|2022-04-15 06:26:00|34903.5|34853.5|34903.5|34853.5|34909.9|34854.2|34903.1|34846.5|13
1650003970000|2022-04-15 06:26:10|34903.2|34853.2|34888.6|34868.6|34910|34869|34888.6|34846.8|11
1650003980000|2022-04-15 06:26:20|34888.2|34868.2|34888.8|34868.8|34889.2|34869.2|34888.2|34868.2|18
1650003990000|2022-04-15 06:26:30|34888.6|34868.6|34889.9|34869.9|34910.2|34870.4|34888.4|34847|21
1650004000000|2022-04-15 06:26:40|34890.4|34870.4|34888.9|34868.9|34911.8|34870.8|34888.8|34845.2|21
1650004010000|2022-04-15 06:26:50|34889.1|34869.1|34911.1|34848.1|34912.2|34869.8|34888.5|34844.8|17
1650004020000|2022-04-15 06:27:00|34910.8|34848.2|34889.1|34869.1|34912.5|34869.7|34888.9|34845.8|15
1650004030000|2022-04-15 06:27:10|34888.7|34868.7|34888.7|34868.7|34889.1|34869.1|34888|34868|13
1650004040000|2022-04-15 06:27:20|34888.4|34868.4|34888.5|34868.5|34889.4|34869.4|34888.2|34868.2|20
1650004050000|2022-04-15 06:27:30|34888|34868|34889.4|34869.4|34911.1|34870.1|34888|34847|24
1650004060000|2022-04-15 06:27:40|34889.3|34869.3|34886.7|34866.7|34889.3|34869.3|34886.7|34866.7|7
1650004070000|2022-04-15 06:27:50|34886.4|34866.4|34887.8|34867.8|34909.8|34869.5|34886.4|34847.1|17
1650004080000|2022-04-15 06:28:00|34889.1|34869.1|34889.3|34869.3|34890.1|34870.1|34888.7|34868.7|16
1650004090000|2022-04-15 06:28:10|34889|34869|34888.8|34868.8|34889.4|34869.4|34888.4|34868.4|9
1650004100000|2022-04-15 06:28:20|34889.1|34869.1|34888.7|34868.7|34889.1|34869.1|34886.3|34866.3|9
1650004110000|2022-04-15 06:28:30|34888.1|34868.1|34902.7|34852.7|34912.2|34869.6|34886.2|34837.9|13
1650004120000|2022-04-15 06:28:40|34887.5|34867.5|34903.3|34853.3|34912.6|34869.9|34886.2|34845.1|16
1650004130000|2022-04-15 06:28:50|34902.6|34852.6|34889|34869|34909.6|34870.1|34888.3|34845.5|8
1650004140000|2022-04-15 06:29:00|34888.6|34868.6|34889.7|34869.7|34889.7|34869.7|34888|34868|17
1650004150000|2022-04-15 06:29:10|34889.4|34869.4|34888.4|34868.4|34889.6|34869.6|34888.4|34868.4|8
1650004160000|2022-04-15 06:29:20|34887.4|34867.4|34891.1|34871.1|34910.3|34871.7|34887.4|34845.9|9
1650004170000|2022-04-15 06:29:30|34889.3|34869.3|34888.8|34868.8|34891.3|34871.3|34888.8|34868.8|7
1650004180000|2022-04-15 06:29:40|34888.9|34868.9|34889.4|34869.4|34910.1|34872.7|34888.9|34845.5|18
1650004190000|2022-04-15 06:29:50|34890.2|34870.2|34889.4|34869.4|34890.7|34870.7|34889.4|34869.4|11
1650004200000|2022-04-15 06:30:00|34889.3|34869.3|34901.2|34851.2|34907.2|34870.4|34887.1|34844.9|21
1650004210000|2022-04-15 06:30:10|34903.4|34853.4|34908.1|34844.1|34908.9|34854.5|34903.4|34843.1|8
1650004220000|2022-04-15 06:30:20|34908.8|34846.3|34888.5|34868.5|34908.8|34868.5|34888.5|34844.6|15
1650004230000|2022-04-15 06:30:30|34887.4|34867.4|34902.9|34852.9|34905.5|34868.4|34887.1|34851|9
1650004240000|2022-04-15 06:30:40|34903.9|34853.9|34887.8|34867.8|34903.9|34870.7|34886.9|34853.9|11
1650004250000|2022-04-15 06:30:50|34887.9|34867.9|34886.8|34866.8|34887.9|34867.9|34886.8|34866.8|15
1650004260000|2022-04-15 06:31:00|34908.2|34845.8|34902|34852|34908.2|34852.5|34902|34845.8|9
1650004270000|2022-04-15 06:31:10|34902.5|34852.5|34887.7|34867.7|34902.7|34867.8|34887.7|34852.5|4
1650004280000|2022-04-15 06:31:20|34887|34867|34888.9|34868.9|34889.3|34869.3|34887|34867|6
1650004290000|2022-04-15 06:31:30|34888.6|34868.6|34908.4|34845.3|34908.7|34870.5|34888.6|34841.5|14
1650004300000|2022-04-15 06:31:40|34909.5|34844|34884.1|34864.1|34909.5|34864.7|34884.1|34843.6|13
1650004310000|2022-04-15 06:31:50|34883.9|34863.9|34882.6|34862.6|34883.9|34863.9|34881.9|34861.9|14
1650004320000|2022-04-15 06:32:00|34882.1|34862.1|34906.3|34838.2|34906.3|34862.1|34881.6|34836.1|21
1650004330000|2022-04-15 06:32:10|34906.4|34838.8|34899.2|34849.2|34906.9|34849.4|34898.8|34838.5|19
1650004340000|2022-04-15 06:32:20|34899|34849|34897.9|34847.9|34904.6|34849|34897.4|34840.2|17
1650004350000|2022-04-15 06:32:30|34897.6|34847.6|34888.4|34868.4|34906.6|34869.9|34885.2|34841.1|23
1650004360000|2022-04-15 06:32:40|34889.3|34869.3|34890.9|34870.9|34891.1|34871.1|34884.1|34864.1|14
1650004370000|2022-04-15 06:32:50|34890.6|34870.6|34899.2|34849.2|34899.5|34870.6|34883.9|34849.2|15
1650004380000|2022-04-15 06:33:00|34899.3|34849.3|34899|34849|34900|34850|34898.2|34848.2|24
1650004390000|2022-04-15 06:33:10|34898.5|34848.5|34898.2|34848.2|34899.2|34849.2|34898.1|34848.1|19
1650004400000|2022-04-15 06:33:20|34898.5|34848.5|34885.2|34865.2|34898.9|34866.8|34885.2|34848.5|17
1650004410000|2022-04-15 06:33:30|34885.9|34865.9|34886.4|34866.4|34888.5|34868.5|34883.5|34863.5|23
1650004420000|2022-04-15 06:33:40|34885.7|34865.7|34885.4|34865.4|34888.1|34868.1|34881.3|34861.3|23
1650004430000|2022-04-15 06:33:50|34885.3|34865.3|34904.6|34838.3|34905.8|34865.3|34885.3|34837.9|17
1650004440000|2022-04-15 06:34:00|34905.5|34835.4|34897.9|34847.9|34905.5|34847.9|34897|34835.4|20
1650004450000|2022-04-15 06:34:10|34897.7|34847.7|34897.8|34847.8|34897.8|34847.8|34897|34847|14
1650004460000|2022-04-15 06:34:20|34896.9|34846.9|34885.4|34865.4|34897.5|34868.2|34885.4|34846.9|11
1650004470000|2022-04-15 06:34:30|34884.2|34864.2|34885.9|34865.9|34887.9|34867.9|34884.2|34864.2|18
1650004480000|2022-04-15 06:34:40|34885.8|34865.8|34904.3|34839.9|34905|34866.8|34882.8|34839.9|27
1650004490000|2022-04-15 06:34:50|34905|34839.5|34882.1|34862.1|34905|34863.9|34882.1|34839.5|23
1650004500000|2022-04-15 06:35:00|34882|34862|34881.1|34861.1|34882.9|34862.9|34880.8|34860.8|28
1650004510000|2022-04-15 06:35:10|34880.7|34860.7|34876.2|34856.2|34880.7|34860.7|34875.4|34855.4|20
1650004520000|2022-04-15 06:35:20|34878.5|34858.5|34879.5|34859.5|34879.6|34859.6|34875|34855|19
1650004530000|2022-04-15 06:35:30|34878.8|34858.8|34879.4|34859.4|34879.4|34859.4|34878.1|34858.1|15
1650004540000|2022-04-15 06:35:40|34879.3|34859.3|34878.8|34858.8|34901.3|34859.7|34877.8|34837.6|21
1650004550000|2022-04-15 06:35:50|34879.1|34859.1|34878.8|34858.8|34879.6|34859.6|34877.9|34857.9|29
1650004560000|2022-04-15 06:36:00|34879.4|34859.4|34878.8|34858.8|34879.6|34859.6|34877.9|34857.9|22
1650004570000|2022-04-15 06:36:10|34878.7|34858.7|34878.8|34858.8|34880.6|34860.6|34877|34857|29
1650004580000|2022-04-15 06:36:20|34879.2|34859.2|34876.2|34856.2|34879.6|34859.6|34873.4|34853.4|28
1650004590000|2022-04-15 06:36:30|34878.4|34858.4|34900.9|34835.2|34901.5|34859.9|34878.4|34833|17
1650004600000|2022-04-15 06:36:40|34901.6|34837|34900.1|34837.1|34901.8|34837.8|34900.1|34833.2|10
1650004610000|2022-04-15 06:36:50|34901.2|34838.5|34891.2|34841.2|34901.8|34841.2|34891.2|34834.5|10
1650004620000|2022-04-15 06:37:00|34891|34841|34879.3|34859.3|34893.1|34859.3|34879.3|34841|10
1650004630000|2022-04-15 06:37:10|34879.2|34859.2|34875.3|34855.3|34879.3|34859.3|34874.9|34854.9|7
1650004640000|2022-04-15 06:37:20|34877.6|34857.6|34879|34859|34879.4|34859.4|34877|34857|11
1650004650000|2022-04-15 06:37:30|34876.5|34856.5|34893.6|34843.6|34900.1|34859.5|34876.5|34835.9|16
1650004660000|2022-04-15 06:37:40|34894.3|34844.3|34878.4|34858.4|34894.4|34858.8|34877.8|34843.7|19
1650004670000|2022-04-15 06:37:50|34878.3|34858.3|34879.3|34859.3|34879.3|34859.3|34878.3|34858.3|10
1650004680000|2022-04-15 06:38:00|34879.2|34859.2|34877.6|34857.6|34879.7|34859.7|34874.8|34854.8|9
1650004690000|2022-04-15 06:38:10|34876.2|34856.2|34880.1|34860.1|34880.3|34860.3|34876.2|34856.2|9
1650004700000|2022-04-15 06:38:20|34880.3|34860.3|34881.4|34861.4|34881.9|34861.9|34880.2|34860.2|11
1650004710000|2022-04-15 06:38:30|34881.7|34861.7|34894.5|34844.5|34902.6|34861.7|34881.7|34838.1|29
1650004720000|2022-04-15 06:38:40|34894.7|34844.7|34878.3|34858.3|34894.7|34859.1|34877.7|34844.7|27
1650004730000|2022-04-15 06:38:50|34878.2|34858.2|34879.8|34859.8|34880.7|34860.7|34878.1|34858.1|25
1650004740000|2022-04-15 06:39:00|34880.3|34860.3|34880.1|34860.1|34881.2|34861.2|34879.7|34859.7|25
1650004750000|2022-04-15 06:39:10|34880.5|34860.5|34879.8|34859.8|34881.8|34861.8|34879.4|34859.4|29
1650004760000|2022-04-15 06:39:20|34879.6|34859.6|34879.3|34859.3|34880|34860|34878.3|34858.3|18
1650004770000|2022-04-15 06:39:30|34879.2|34859.2|34878.6|34858.6|34879.6|34859.6|34878.2|34858.2|12
1650004780000|2022-04-15 06:39:40|34878.1|34858.1|34878.4|34858.4|34879.1|34859.1|34878.1|34858.1|15
1650004790000|2022-04-15 06:39:50|34878.7|34858.7|34880.2|34860.2|34880.2|34860.2|34878.3|34858.3|8
1650004800000|2022-04-15 06:40:00|34876.5|34856.5|34879.2|34859.2|34879.8|34859.8|34876.4|34856.4|9
1650004810000|2022-04-15 06:40:10|34879.7|34859.7|34879.5|34859.5|34880.1|34860.1|34877.8|34857.8|10
1650004820000|2022-04-15 06:40:20|34879|34859|34879|34859|34879.5|34859.5|34877.6|34857.6|11
1650004830000|2022-04-15 06:40:30|34878.5|34858.5|34879.2|34859.2|34879.4|34859.4|34878.4|34858.4|15
1650004840000|2022-04-15 06:40:40|34878.3|34858.3|34878.9|34858.9|34879.3|34859.3|34877.8|34857.8|18
1650004850000|2022-04-15 06:40:50|34878.8|34858.8|34882.6|34862.6|34882.7|34862.7|34878.2|34858.2|24
1650004860000|2022-04-15 06:41:00|34882.7|34862.7|34882.1|34862.1|34883.9|34863.9|34881.1|34861.1|28
1650004870000|2022-04-15 06:41:10|34882|34862|34878.3|34858.3|34882|34862|34878.1|34858.1|20
1650004880000|2022-04-15 06:41:20|34878.4|34858.4|34879.1|34859.1|34879.4|34859.4|34878.3|34858.3|14
1650004890000|2022-04-15 06:41:30|34879.3|34859.3|34893.8|34843.8|34901.6|34860.7|34878.5|34838.5|18
1650004900000|2022-04-15 06:41:40|34877.9|34857.9|34878.9|34858.9|34880.6|34860.6|34877.3|34857.3|9
1650004910000|2022-04-15 06:41:50|34880.7|34860.7|34876.9|34856.9|34880.7|34860.7|34875.1|34855.1|19
1650004920000|2022-04-15 06:42:00|34877.1|34857.1|34902.5|34833.3|34902.5|34861.3|34876.5|34833.3|18
1650004930000|2022-04-15 06:42:10|34900|34833.8|34895.6|34845.6|34901.7|34845.7|34894.8|34833.8|23
1650004940000|2022-04-15 06:42:20|34895.4|34845.4|34878.5|34858.5|34895.4|34858.6|34877.9|34844.3|16
1650004950000|2022-04-15 06:42:30|34878.2|34858.2|34876.8|34856.8|34880.1|34860.1|34876.8|34856.8|14
1650004960000|2022-04-15 06:42:40|34877.5|34857.5|34877.8|34857.8|34880.5|34860.5|34876.1|34856.1|15
1650004970000|2022-04-15 06:42:50|34877.7|34857.7|34881|34861|34881.2|34861.2|34876|34856|17
1650004980000|2022-04-15 06:43:00|34901.5|34839.1|34894.5|34844.5|34903.1|34846.3|34894.4|34835.3|13
1650004990000|2022-04-15 06:43:10|34894.4|34844.4|34893.5|34843.5|34894.6|34844.6|34893.2|34843.2|11
1650005000000|2022-04-15 06:43:20|34894.6|34844.6|34893.9|34843.9|34894.6|34844.6|34893.4|34843.4|8
1650005010000|2022-04-15 06:43:30|34894.4|34844.4|34880.5|34860.5|34894.4|34860.7|34878|34844.4|18
1650005020000|2022-04-15 06:43:40|34880.6|34860.6|34880.8|34860.8|34881|34861|34880.4|34860.4|13
1650005030000|2022-04-15 06:43:50|34880.7|34860.7|34879.4|34859.4|34902.2|34860.9|34878.5|34835.5|19
1650005040000|2022-04-15 06:44:00|34878.7|34858.7|34878.8|34858.8|34880|34860|34878.4|34858.4|14
1650005050000|2022-04-15 06:44:10|34878.6|34858.6|34878.5|34858.5|34878.7|34858.7|34878.2|34858.2|12
1650005060000|2022-04-15 06:44:20|34877.6|34857.6|34877.9|34857.9|34878.7|34858.7|34877.6|34857.6|7
1650005070000|2022-04-15 06:44:30|34878|34858|34877.6|34857.6|34878.1|34858.1|34877.6|34857.6|8
1650005080000|2022-04-15 06:44:40|34877.9|34857.9|34877.9|34857.9|34878.8|34858.8|34877|34857|9
1650005090000|2022-04-15 06:44:50|34878.1|34858.1|34900.5|34835.7|34901.6|34858.9|34877.2|34832.2|26
1650005100000|2022-04-15 06:45:00|34899.9|34835.3|34892.1|34842.1|34899.9|34843.8|34890.9|34835.3|17
1650005110000|2022-04-15 06:45:10|34892|34842|34878.8|34858.8|34893.4|34859|34878.3|34842|18
1650005120000|2022-04-15 06:45:20|34878.7|34858.7|34882.5|34862.5|34882.7|34862.7|34878.1|34858.1|22
1650005130000|2022-04-15 06:45:30|34882.2|34862.2|34878|34858|34883|34863|34877.9|34857.9|21
1650005140000|2022-04-15 06:45:40|34878.2|34858.2|34901.2|34836.7|34903.5|34860.9|34878.2|34834.5|30
1650005150000|2022-04-15 06:45:50|34901.4|34836.5|34877.5|34857.5|34902.6|34857.8|34877.4|34833.4|22
1650005160000|2022-04-15 06:46:00|34877.6|34857.6|34876.8|34856.8|34878|34858|34876.5|34856.5|17
1650005170000|2022-04-15 06:46:10|34876.6|34856.6|34899.6|34835.7|34900.1|34857.8|34876|34835|23
1650005180000|2022-04-15 06:46:20|34900.1|34835|34891.8|34841.8|34900.1|34842.8|34891.5|34834.8|25
1650005190000|2022-04-15 06:46:30|34892.7|34842.7|34901.1|34838.8|34901.8|34860.6|34878.4|34835.1|33
1650005200000|2022-04-15 06:46:40|34894.8|34844.8|34893.9|34843.9|34904.1|34844.8|34893.4|34833.2|27
1650005210000|2022-04-15 06:46:50|34894|34844|34878.8|34858.8|34894.4|34858.8|34878.7|34843.9|9
1650005220000|2022-04-15 06:47:00|34879.1|34859.1|34893.9|34843.9|34900.7|34859.2|34878.3|34836.2|14
1650005230000|2022-04-15 06:47:10|34894|34844|34900.6|34837.4|34902.5|34844.6|34893.9|34835.1|23
1650005240000|2022-04-15 06:47:20|34901.3|34837.1|34878.4|34858.4|34903.4|34858.9|34878.3|34833.5|22
1650005250000|2022-04-15 06:47:30|34878.5|34858.5|34878.8|34858.8|34903.9|34859.2|34878.2|34834.7|25
1650005260000|2022-04-15 06:47:40|34879.1|34859.1|34878|34858|34880.1|34860.1|34877.1|34857.1|26
1650005270000|2022-04-15 06:47:50|34878.1|34858.1|34893.1|34843.1|34899.5|34858.5|34878.1|34836.3|17
1650005280000|2022-04-15 06:48:00|34892.6|34842.6|34894|34844|34901.9|34858.6|34877.5|34836.1|22
1650005290000|2022-04-15 06:48:10|34894.4|34844.4|34893.3|34843.3|34901.8|34844.4|34893.3|34833.2|12
1650005300000|2022-04-15 06:48:20|34901.4|34835.1|34902.4|34837.8|34904|34845.1|34893.6|34834.3|17
1650005310000|2022-04-15 06:48:30|34901.1|34838.2|34878.7|34858.7|34904.1|34858.8|34878.2|34832.1|22
1650005320000|2022-04-15 06:48:40|34877.1|34857.1|34878.5|34858.5|34878.5|34858.5|34876.7|34856.7|13
1650005330000|2022-04-15 06:48:50|34878.2|34858.2|34891.9|34841.9|34898.8|34858.2|34876.8|34835.9|12
1650005340000|2022-04-15 06:49:00|34891.8|34841.8|34900.7|34836.8|34901.8|34861.6|34876.5|34833|20
1650005350000|2022-04-15 06:49:10|34894.1|34844.1|34902.5|34834.2|34903.3|34844.1|34893.2|34833.3|18
1650005360000|2022-04-15 06:49:20|34902.3|34833.8|34898.6|34835.3|34903.7|34842.4|34891.7|34833.3|26
1650005370000|2022-04-15 06:49:30|34903.1|34833.5|34902.7|34833.4|34904.3|34844.1|34893.2|34831.1|27
1650005380000|2022-04-15 06:49:40|34902.9|34833|34900.4|34834.7|34903.5|34835.7|34900.2|34832.6|28
1650005390000|2022-04-15 06:49:50|34900.2|34834.1|34899.4|34835.3|34901.7|34842.8|34891.7|34833.5|27
1650005400000|2022-04-15 06:50:00|34899.9|34833.9|34878.1|34858.1|34905.9|34858.4|34877.5|34830.4|32
1650005410000|2022-04-15 06:50:10|34878.2|34858.2|34877.8|34857.8|34903.5|34858.2|34875.5|34830.4|24
1650005420000|2022-04-15 06:50:20|34878.2|34858.2|34871.5|34851.5|34896.4|34858.2|34871.5|34826.3|23
1650005430000|2022-04-15 06:50:30|34871.9|34851.9|34872.6|34852.6|34873.1|34853.1|34871.9|34851.9|16
1650005440000|2022-04-15 06:50:40|34872.1|34852.1|34877.5|34857.5|34877.5|34857.5|34872.1|34852.1|18
1650005450000|2022-04-15 06:50:50|34877.6|34857.6|34902.6|34835.2|34904.6|34857.7|34877.6|34832.3|16
1650005460000|2022-04-15 06:51:00|34903.2|34833.8|34893.2|34843.2|34904.8|34843.2|34893|34831.9|13
1650005470000|2022-04-15 06:51:10|34893.1|34843.1|34895.4|34845.4|34895.4|34845.4|34892.7|34842.7|17
1650005480000|2022-04-15 06:51:20|34895.2|34845.2|34878.8|34858.8|34901.9|34860.1|34878.2|34834.3|17
1650005490000|2022-04-15 06:51:30|34878.9|34858.9|34878.7|34858.7|34878.9|34858.9|34877.7|34857.7|10
1650005500000|2022-04-15 06:51:40|34879.1|34859.1|34880.4|34860.4|34882.6|34862.6|34879.1|34859.1|9
1650005510000|2022-04-15 06:51:50|34901.4|34835.3|34902|34835.4|34902|34844.1|34894.1|34834.8|15
1650005520000|2022-04-15 06:52:00|34901.8|34835.5|34879|34859|34901.9|34859.7|34879|34835.4|10
1650005530000|2022-04-15 06:52:10|34878.6|34858.6|34901.3|34835.9|34901.3|34860.6|34878.6|34835.9|13
1650005540000|2022-04-15 06:52:20|34894|34844|34877.9|34857.9|34901|34858.9|34877.5|34835.2|10
1650005550000|2022-04-15 06:52:30|34878.1|34858.1|34877|34857|34878.1|34858.1|34876.3|34856.3|7
1650005560000|2022-04-15 06:52:40|34878.7|34858.7|34902.2|34832.1|34902.2|34858.7|34877.1|34832.1|11
1650005570000|2022-04-15 06:52:50|34890.9|34840.9|34900.7|34834.4|34901|34859.2|34875.9|34832.3|16
1650005580000|2022-04-15 06:53:00|34899.6|34836.2|34893.9|34843.9|34904.2|34844.5|34892.1|34832|21
1650005590000|2022-04-15 06:53:10|34901.9|34834.1|34891.7|34841.7|34901.9|34843.6|34891.7|34834.1|24
1650005600000|2022-04-15 06:53:20|34892.1|34842.1|34892.1|34842.1|34893.2|34843.2|34891.4|34841.4|17
1650005610000|2022-04-15 06:53:30|34891.8|34841.8|34879.3|34859.3|34900.9|34860.2|34877.3|34834.8|16
1650005620000|2022-04-15 06:53:40|34899.2|34836.9|34902.2|34833.2|34902.2|34843.8|34892.8|34833.2|10
1650005630000|2022-04-15 06:53:50|34903.7|34831.1|34899.3|34836.4|34903.7|34836.4|34899.3|34831.1|12
1650005640000|2022-04-15 06:54:00|34893.2|34843.2|34892.2|34842.2|34902.3|34857.7|34876|34833.5|18
1650005650000|2022-04-15 06:54:10|34892.5|34842.5|34892.8|34842.8|34899|34843.6|34892.1|34834.4|12
1650005660000|2022-04-15 06:54:20|34893.1|34843.1|34892.7|34842.7|34899.8|34843.1|34892|34835.2|10
1650005670000|2022-04-15 06:54:30|34892.2|34842.2|34902.4|34833.5|34902.7|34860.6|34878.3|34833.5|16
1650005680000|2022-04-15 06:54:40|34898.9|34835.9|34877.4|34857.4|34909|34859.1|34877.1|34825.4|21
1650005690000|2022-04-15 06:54:50|34878.7|34858.7|34901.6|34834.7|34902.6|34860.9|34878.7|34832.7|13
1650005700000|2022-04-15 06:55:00|34902.3|34834|34901.4|34833.3|34904.2|34836.8|34900.8|34832.1|18
1650005710000|2022-04-15 06:55:10|34901|34835.8|34879.2|34859.2|34901|34859.2|34879.2|34835.8|16
1650005720000|2022-04-15 06:55:20|34878.8|34858.8|34893.9|34843.9|34902.3|34859.3|34878.5|34833.5|14
1650005730000|2022-04-15 06:55:30|34894.4|34844.4|34894.5|34844.5|34902.5|34844.5|34894.1|34833.6|14
1650005740000|2022-04-15 06:55:40|34901.7|34834.6|34879.5|34859.5|34902.2|34860.1|34878.5|34834.6|18
1650005750000|2022-04-15 06:55:50|34879.4|34859.4|34893.3|34843.3|34899.1|34859.5|34877.3|34835.4|23
1650005760000|2022-04-15 06:56:00|34893.4|34843.4|34893.5|34843.5|34899.8|34859.9|34879.3|34836.9|11
1650005770000|2022-04-15 06:56:10|34893.6|34843.6|34893.4|34843.4|34894.2|34844.2|34893.2|34843.2|12
1650005780000|2022-04-15 06:56:20|34899.8|34835.9|34902.6|34834.2|34905.6|34858.9|34878.3|34827.1|10
1650005790000|2022-04-15 06:56:30|34901.5|34836.4|34882.6|34862.6|34905|34862.6|34878.3|34828.8|19
1650005800000|2022-04-15 06:56:40|34879.3|34859.3|34903|34834.2|34904.4|34860.3|34879.3|34832.8|25
1650005810000|2022-04-15 06:56:50|34902.8|34832.8|34879.6|34859.6|34904.9|34859.6|34879.1|34830.6|14
1650005820000|2022-04-15 06:57:00|34879.7|34859.7|34893.3|34843.3|34900.4|34859.7|34878.5|34836.6|21
1650005830000|2022-04-15 06:57:10|34893.7|34843.7|34893.3|34843.3|34901|34859.6|34877|34835|23
1650005840000|2022-04-15 06:57:20|34894.2|34844.2|34893.6|34843.6|34894.3|34844.3|34892.8|34842.8|20
1650005850000|2022-04-15 06:57:30|34893.7|34843.7|34893|34843|34894|34859.5|34877.9|34843|22
1650005860000|2022-04-15 06:57:40|34893.9|34843.9|34877.9|34857.9|34893.9|34859.3|34877.2|34843.3|29
1650005870000|2022-04-15 06:57:50|34878.5|34858.5|34878|34858|34878.6|34858.6|34876.6|34856.6|19
1650005880000|2022-04-15 06:58:00|34878.4|34858.4|34879.1|34859.1|34879.1|34859.1|34878.2|34858.2|14
1650005890000|2022-04-15 06:58:10|34880.8|34860.8|34900.3|34834.7|34900.3|34860.9|34878.2|34833.9|20
1650005900000|2022-04-15 06:58:20|34894.2|34844.2|34879.3|34859.3|34896.3|34861.8|34878.1|34844.2|17
1650005910000|2022-04-15 06:58:30|34880.1|34860.1|34877.8|34857.8|34899|34860.1|34876.6|34836.7|22
1650005920000|2022-04-15 06:58:40|34877.7|34857.7|34878.6|34858.6|34879.6|34859.6|34877.6|34857.6|13
1650005930000|2022-04-15 06:58:50|34878.7|34858.7|34878.3|34858.3|34879.2|34859.2|34877.8|34857.8|23
1650005940000|2022-04-15 06:59:00|34879.1|34859.1|34878.7|34858.7|34879.4|34859.4|34877.9|34857.9|16
1650005950000|2022-04-15 06:59:10|34878.8|34858.8|34879.7|34859.7|34880.2|34860.2|34878|34858|24
1650005960000|2022-04-15 06:59:20|34881|34861|34883.2|34863.2|34906.8|34866.3|34881|34836.9|37
1650005970000|2022-04-15 06:59:30|34883.8|34863.8|34902.5|34852.5|34910.8|34867.1|34883.8|34844.8|35
1650005980000|2022-04-15 06:59:40|34902.6|34852.6|34909.8|34845|34911.2|34853.2|34902.5|34844.7|32
1650005990000|2022-04-15 06:59:50|34909|34845.3|34909|34843.9|34910.5|34852|34901.5|34843.6|35
1650006000000|2022-04-15 07:00:00|34909.5|34846|34903.3|34853.3|34911.9|34853.3|34901.8|34843.3|32
1650006010000|2022-04-15 07:00:10|34903.4|34853.4|34910.6|34846.6|34911.3|34853.9|34902.9|34845.7|19
1650006020000|2022-04-15 07:00:20|34910.3|34847.7|34909.5|34844.8|34913.9|34852.5|34901.6|34842.2|27
1650006030000|2022-04-15 07:00:30|34909.3|34844.2|34908.6|34845.9|34911.1|34852.2|34901.1|34843.8|29
1650006040000|2022-04-15 07:00:40|34909.1|34845.7|34902.8|34852.8|34909.1|34852.8|34901.4|34845.7|21
1650006050000|2022-04-15 07:00:50|34902.6|34852.6|34901.9|34851.9|34912.6|34867.9|34887.9|34842.2|29
1650006060000|2022-04-15 07:01:00|34901.4|34851.4|34902.7|34852.7|34912.7|34853.4|34901.4|34843.6|27
1650006070000|2022-04-15 07:01:10|34902.6|34852.6|34901.1|34851.1|34902.6|34852.6|34901|34851|16
1650006080000|2022-04-15 07:01:20|34901.2|34851.2|34911.1|34842.7|34911.1|34851.5|34901.2|34842|16
1650006090000|2022-04-15 07:01:30|34909.8|34843.7|34900.5|34850.5|34909.8|34850.9|34900|34843.1|22
1650006100000|2022-04-15 07:01:40|34907.4|34844.6|34900.1|34850.1|34907.4|34851.1|34900|34844.6|13
1650006110000|2022-04-15 07:01:50|34900.5|34850.5|34900.8|34850.8|34901.2|34851.2|34900.3|34850.3|20
1650006120000|2022-04-15 07:02:00|34900.7|34850.7|34910.2|34842.2|34911.7|34851.7|34900.7|34841.3|15
1650006130000|2022-04-15 07:02:10|34908.7|34843|34899.6|34849.6|34910.5|34865.3|34884.6|34842.1|23
1650006140000|2022-04-15 07:02:20|34884.8|34864.8|34900.5|34850.5|34906.7|34865.4|34884.3|34844.1|21
1650006150000|2022-04-15 07:02:30|34901.2|34851.2|34900.4|34850.4|34901.2|34851.2|34900.2|34850.2|13
1650006160000|2022-04-15 07:02:40|34899.9|34849.9|34905.6|34838.8|34912|34850.5|34896.5|34835.6|19
1650006170000|2022-04-15 07:02:50|34906.1|34840|34896.5|34846.5|34907.1|34846.5|34896|34837.8|21
1650006180000|2022-04-15 07:03:00|34896.7|34846.7|34896.3|34846.3|34897.1|34847.1|34896.1|34846.1|8
1650006190000|2022-04-15 07:03:10|34896|34846|34904.1|34840.5|34904.1|34846.3|34895.6|34840.5|10
1650006200000|2022-04-15 07:03:20|34896.6|34846.6|34895.6|34845.6|34903.2|34847.5|34894.4|34838.5|19
1650006210000|2022-04-15 07:03:30|34895.1|34845.1|34896.4|34846.4|34896.5|34846.5|34895.1|34845.1|20
1650006220000|2022-04-15 07:03:40|34896.5|34846.5|34904.6|34839.9|34907|34847.6|34896.2|34838.3|20
1650006230000|2022-04-15 07:03:50|34905.1|34838.4|34881.9|34861.9|34905.3|34863.2|34881.9|34838.4|18
1650006240000|2022-04-15 07:04:00|34882.7|34862.7|34904|34840.5|34905.5|34863.1|34882.2|34839.8|19
1650006250000|2022-04-15 07:04:10|34897.5|34847.5|34883|34863|34905|34863|34882.2|34840|12
1650006260000|2022-04-15 07:04:20|34882.9|34862.9|34880.2|34860.2|34882.9|34862.9|34879.4|34859.4|19
1650006270000|2022-04-15 07:04:30|34880.3|34860.3|34896.4|34846.4|34904.9|34861.2|34880.3|34837.6|23
1650006280000|2022-04-15 07:04:40|34896.6|34846.6|34908.3|34840.4|34909.3|34864.7|34884.7|34840.4|29
1650006290000|2022-04-15 07:04:50|34907.4|34843.7|34901.5|34851.5|34909.5|34851.5|34900|34839.8|31
1650006300000|2022-04-15 07:05:00|34907.8|34845.3|34901.3|34851.3|34908.6|34852.4|34901.3|34844.8|23
1650006310000|2022-04-15 07:05:10|34901.5|34851.5|34886.5|34866.5|34908.5|34868.2|34885.7|34845.1|18
1650006320000|2022-04-15 07:05:20|34886.4|34866.4|34885.5|34865.5|34887.1|34867.1|34885|34865|10
1650006330000|2022-04-15 07:05:30|34885.4|34865.4|34901.1|34851.1|34907.4|34865.5|34885.4|34842|21
1650006340000|2022-04-15 07:05:40|34900.4|34850.4|34906.6|34843.2|34907|34851.3|34899.7|34842|26
1650006350000|2022-04-15 07:05:50|34905.9|34842.9|34899.6|34849.6|34907.8|34867.3|34885.2|34842.2|30
1650006360000|2022-04-15 07:06:00|34901.1|34851.1|34900.6|34850.6|34907.6|34851.8|34899.9|34841.8|21
1650006370000|2022-04-15 07:06:10|34899.7|34849.7|34901.7|34851.7|34902|34852|34899.7|34849.7|21
1650006380000|2022-04-15 07:06:20|34901.8|34851.8|34905.8|34841.9|34908.8|34852.7|34900|34841.9|22
1650006390000|2022-04-15 07:06:30|34906.7|34842.4|34907.9|34839|34909|34866|34886|34838.7|32
1650006400000|2022-04-15 07:06:40|34898.3|34848.3|34904.8|34840.5|34907.4|34848.3|34898.3|34839.3|28
1650006410000|2022-04-15 07:06:50|34905.4|34840.6|34906.5|34842.4|34906.9|34851|34899.2|34838.6|28
1650006420000|2022-04-15 07:07:00|34905.3|34842.8|34899.3|34849.3|34905.7|34850.2|34898.8|34842.8|21
1650006430000|2022-04-15 07:07:10|34899|34849|34899.9|34849.9|34901.1|34851.1|34898.9|34848.9|27
1650006440000|2022-04-15 07:07:20|34899.7|34849.7|34901.4|34851.4|34901.4|34851.4|34899.3|34849.3|19
1650006450000|2022-04-15 07:07:30|34900.3|34850.3|34887|34867|34901.1|34868.4|34886.6|34849.9|17
1650006460000|2022-04-15 07:07:40|34887.3|34867.3|34898.2|34848.2|34905.4|34867.6|34882|34841.8|24
1650006470000|2022-04-15 07:07:50|34904.3|34841.7|34898.8|34848.8|34904.3|34849.8|34897.3|34841.7|15
1650006480000|2022-04-15 07:08:00|34898.5|34848.5|34894.4|34844.4|34900|34850|34894.4|34844.4|23
1650006490000|2022-04-15 07:08:10|34894.5|34844.5|34893.7|34843.7|34902.3|34845|34893.7|34836.5|29
1650006500000|2022-04-15 07:08:20|34894.2|34844.2|34894.8|34844.8|34900.5|34845.5|34894.2|34837.5|24
1650006510000|2022-04-15 07:08:30|34894.4|34844.4|34901.6|34836.9|34901.6|34845.3|34893.3|34836.9|20
1650006520000|2022-04-15 07:08:40|34900.3|34837.6|34895.2|34845.2|34901|34846.2|34895.1|34836.7|13
1650006530000|2022-04-15 07:08:50|34895|34845|34901.2|34838.1|34901.5|34846.2|34894.5|34836.9|11
1650006540000|2022-04-15 07:09:00|34900.8|34838.5|34895.1|34845.1|34900.8|34846|34894.5|34838.5|13
1650006550000|2022-04-15 07:09:10|34894.9|34844.9|34901.9|34836.6|34902.2|34845|34894.4|34836.1|14
1650006560000|2022-04-15 07:09:20|34902.1|34836.7|34903.1|34835.1|34903.4|34846|34894.8|34834.2|18
1650006570000|2022-04-15 07:09:30|34903.3|34835.3|34900.9|34837.1|34903.3|34844.2|34892.9|34835.3|15
1650006580000|2022-04-15 07:09:40|34900.5|34836.8|34879.5|34859.5|34902.1|34859.5|34879.2|34836.1|11
1650006590000|2022-04-15 07:09:50|34879.4|34859.4|34881.7|34861.7|34881.7|34861.7|34879.3|34859.3|13
1650006600000|2022-04-15 07:10:00|34881.8|34861.8|34880.6|34860.6|34881.8|34861.8|34880.1|34860.1|15
1650006610000|2022-04-15 07:10:10|34880.5|34860.5|34881.8|34861.8|34882.2|34862.2|34880.4|34860.4|16
1650006620000|2022-04-15 07:10:20|34881.6|34861.6|34882.7|34862.7|34884|34864|34881.5|34861.5|15
1650006630000|2022-04-15 07:10:30|34882.5|34862.5|34877.8|34857.8|34903.1|34862.9|34877.1|34840.3|25
1650006640000|2022-04-15 07:10:40|34877.7|34857.7|34877.9|34857.9|34878.1|34858.1|34877.4|34857.4|15
1650006650000|2022-04-15 07:10:50|34877.6|34857.6|34877.2|34857.2|34877.6|34857.6|34876.6|34856.6|15
1650006660000|2022-04-15 07:11:00|34877|34857|34875.9|34855.9|34881|34861|34875.8|34855.8|9
1650006670000|2022-04-15 07:11:10|34874.9|34854.9|34875|34855|34875|34855|34874.2|34854.2|9
1650006680000|2022-04-15 07:11:20|34874.2|34854.2|34878.2|34858.2|34878.2|34858.2|34874.2|34854.2|9
1650006690000|2022-04-15 07:11:30|34877.6|34857.6|34877.6|34857.6|34878.5|34858.5|34877.2|34857.2|19
1650006700000|2022-04-15 07:11:40|34877.7|34857.7|34877.8|34857.8|34877.9|34857.9|34876.9|34856.9|14
1650006710000|2022-04-15 07:11:50|34878|34858|34874.7|34854.7|34878|34858|34874.7|34854.7|17
1650006720000|2022-04-15 07:12:00|34874.6|34854.6|34875|34855|34875.4|34855.4|34874.3|34854.3|10
1650006730000|2022-04-15 07:12:10|34874.6|34854.6|34875|34855|34875.5|34855.5|34874.4|34854.4|12
1650006740000|2022-04-15 07:12:20|34878.1|34858.1|34876.9|34856.9|34899.6|34858.1|34876.9|34834.6|12
1650006750000|2022-04-15 07:12:30|34877.1|34857.1|34877.7|34857.7|34878.3|34858.3|34876.5|34856.5|19
1650006760000|2022-04-15 07:12:40|34877.8|34857.8|34877.6|34857.6|34878.3|34858.3|34877.1|34857.1|9
1650006770000|2022-04-15 07:12:50|34875.8|34855.8|34875.6|34855.6|34876.3|34856.3|34874.6|34854.6|17
1650006780000|2022-04-15 07:13:00|34876.1|34856.1|34874.6|34854.6|34877.1|34857.1|34874.6|34854.6|20
1650006790000|2022-04-15 07:13:10|34875.4|34855.4|34877.2|34857.2|34878.4|34858.4|34872.2|34852.2|11
1650006800000|2022-04-15 07:13:20|34877.4|34857.4|34878.2|34858.2|34878.2|34858.2|34876.4|34856.4|5
1650006810000|2022-04-15 07:13:30|34877.8|34857.8|34877.2|34857.2|34877.8|34857.8|34876.7|34856.7|12
1650006820000|2022-04-15 07:13:40|34876.9|34856.9|34875.6|34855.6|34877.5|34857.5|34875.4|34855.4|18
1650006830000|2022-04-15 07:13:50|34875.4|34855.4|34874.8|34854.8|34875.8|34855.8|34874.8|34854.8|10
1650006840000|2022-04-15 07:14:00|34881.3|34861.3|34876.7|34856.7|34881.7|34861.7|34876.5|34856.5|17
1650006850000|2022-04-15 07:14:10|34876.4|34856.4|34876.4|34856.4|34877.1|34857.1|34875.3|34855.3|15
1650006860000|2022-04-15 07:14:20|34876|34856|34876.6|34856.6|34877.4|34857.4|34876|34856|11
1650006870000|2022-04-15 07:14:30|34876.5|34856.5|34876.6|34856.6|34876.6|34856.6|34875.3|34855.3|12
1650006880000|2022-04-15 07:14:40|34876.1|34856.1|34875.4|34855.4|34879.1|34859.1|34875.3|34855.3|10
1650006890000|2022-04-15 07:14:50|34875.3|34855.3|34874.3|34854.3|34875.5|34855.5|34872.9|34852.9|16
1650006900000|2022-04-15 07:15:00|34899.9|34837.3|34876.4|34856.4|34899.9|34856.6|34876|34836.1|18
1650006910000|2022-04-15 07:15:10|34875.9|34855.9|34876.7|34856.7|34876.9|34856.9|34875.9|34855.9|12
1650006920000|2022-04-15 07:15:20|34876.5|34856.5|34877.1|34857.1|34877.1|34857.1|34876.4|34856.4|7
1650006930000|2022-04-15 07:15:30|34877.2|34857.2|34876|34856|34877.2|34857.2|34876|34856|10
1650006940000|2022-04-15 07:15:40|34875.9|34855.9|34877.3|34857.3|34877.3|34857.3|34875.7|34855.7|9
1650006950000|2022-04-15 07:15:50|34877.2|34857.2|34871.4|34751.4|34896.6|34857.2|34861.3|34749.4|17
1650006960000|2022-04-15 07:16:00|34859.6|34739.6|34865.6|34745.6|34872.3|34752.3|34858|34738|24
1650006970000|2022-04-15 07:16:10|34866.2|34746.2|34874.6|34754.6|34879.7|34759.7|34866.2|34746.2|24
1650006980000|2022-04-15 07:16:20|34873.2|34753.2|34880.3|34760.3|34880.3|34760.3|34868.5|34748.5|17
1650006990000|2022-04-15 07:16:30|34880.7|34760.7|34878.5|34758.5|34882.1|34762.1|34874.9|34754.9|22
1650007000000|2022-04-15 07:16:40|34882.4|34762.4|34878.6|34758.6|34883|34763|34877.8|34757.8|25
1650007010000|2022-04-15 07:16:50|34880.4|34760.4|34881|34761|34881.8|34761.8|34873.2|34753.2|15
1650007020000|2022-04-15 07:17:00|34881.5|34761.5|34860.7|34757.2|34882.4|34762.4|34860.7|34757.2|12
1650007030000|2022-04-15 07:17:10|34862.8|34755.5|34880.5|34760.5|34884.2|34764.2|34862.8|34755.5|24
1650007040000|2022-04-15 07:17:20|34880.6|34760.6|34883.4|34763.4|34883.5|34763.5|34880.5|34760.5|23
1650007050000|2022-04-15 07:17:30|34883.6|34763.6|34880.2|34760.2|34883.8|34763.8|34876.8|34756.8|20
1650007060000|2022-04-15 07:17:40|34880.3|34760.3|34876.5|34756.5|34881.9|34761.9|34875.5|34755.5|21
1650007070000|2022-04-15 07:17:50|34876.4|34756.4|34871.5|34751.5|34878.7|34758.7|34871.5|34751.5|13
1650007080000|2022-04-15 07:18:00|34871|34751|34861.9|34747.6|34873.7|34753.7|34861.9|34747.6|14
1650007090000|2022-04-15 07:18:10|34861.5|34745.9|34867.1|34747.1|34869.8|34749.8|34852.5|34741.8|19
1650007100000|2022-04-15 07:18:20|34865.8|34745.8|34860.3|34740.3|34870.9|34750.9|34858.3|34739.3|19
1650007110000|2022-04-15 07:18:30|34853.7|34741.1|34867.9|34747.9|34870.8|34750.8|34853.7|34738.4|20
1650007120000|2022-04-15 07:18:40|34868.1|34748.1|34868.7|34748.7|34870.2|34750.2|34867.3|34747.3|15
1650007130000|2022-04-15 07:18:50|34869.6|34749.6|34871.7|34751.7|34871.7|34751.7|34856.4|34736.4|10
1650007140000|2022-04-15 07:19:00|34871.2|34751.2|34874.2|34754.2|34875.6|34755.6|34870.4|34750.4|16
1650007150000|2022-04-15 07:19:10|34873.5|34753.5|34870.7|34750.7|34878.9|34758.9|34867.6|34747.6|27
1650007160000|2022-04-15 07:19:20|34870.8|34750.8|34866.6|34746.6|34875.7|34755.7|34866.6|34746.6|21
1650007170000|2022-04-15 07:19:30|34866.8|34746.8|34866.3|34746.3|34867.6|34747.6|34866.2|34746.2|15
1650007180000|2022-04-15 07:19:40|34866.5|34746.5|34856.4|34736.4|34867.2|34747.2|34854.3|34734.3|14
1650007190000|2022-04-15 07:19:50|34857.6|34737.6|34860.5|34740.5|34860.8|34740.8|34856.8|34736.8|13
1650007200000|2022-04-15 07:20:00|34861|34741|34863.1|34743.1|34863.1|34743.1|34859.3|34739.3|8
1650007210000|2022-04-15 07:20:10|34864.2|34744.2|34857.1|34737.1|34867|34747|34846.9|34726.9|13
1650007220000|2022-04-15 07:20:20|34853.6|34733.6|34864.6|34744.6|34866.7|34746.7|34852.3|34732.3|22
1650007230000|2022-04-15 07:20:30|34864.7|34744.7|34862.9|34742.9|34865.8|34745.8|34862.8|34742.8|19
1650007240000|2022-04-15 07:20:40|34863|34743|34856.8|34736.8|34863.5|34743.5|34856.4|34736.4|18
1650007250000|2022-04-15 07:20:50|34856.7|34736.7|34863.6|34743.6|34863.6|34743.6|34856.3|34736.3|11
1650007260000|2022-04-15 07:21:00|34863.9|34743.9|34870.9|34750.9|34875.4|34755.4|34863.9|34743.9|18
1650007270000|2022-04-15 07:21:10|34869.4|34749.4|34869.8|34749.8|34870.1|34750.1|34865.8|34745.8|18
1650007280000|2022-04-15 07:21:20|34871|34751|34850.3|34730.3|34871|34751|34850.3|34730.3|12
1650007290000|2022-04-15 07:21:30|34852.1|34732.1|34854.1|34734.1|34856|34736|34851.4|34731.4|17
1650007300000|2022-04-15 07:21:40|34855.6|34735.6|34861|34741|34861.6|34741.6|34855.5|34735.5|11
1650007310000|2022-04-15 07:21:50|34861.4|34741.4|34846.7|34726.7|34862|34742|34846.7|34726.7|9
1650007320000|2022-04-15 07:22:00|34852|34732|34860.3|34740.3|34861.8|34741.8|34852|34732|17
1650007330000|2022-04-15 07:22:10|34860.8|34740.8|34857.8|34737.8|34861.6|34741.6|34851.4|34731.4|22
1650007340000|2022-04-15 07:22:20|34860.8|34740.8|34853.1|34733.1|34861.6|34741.6|34851.1|34731.1|25
1650007350000|2022-04-15 07:22:30|34854.1|34734.1|34854|34734|34855.6|34735.6|34848.5|34728.5|28
1650007360000|2022-04-15 07:22:40|34852.2|34732.2|34854.6|34734.6|34856.8|34736.8|34852.2|34732.2|14
1650007370000|2022-04-15 07:22:50|34855.4|34735.4|34860.3|34740.3|34860.6|34740.6|34849.6|34729.6|16
1650007380000|2022-04-15 07:23:00|34855.9|34735.9|34863.6|34743.6|34863.6|34743.6|34854.5|34734.5|15
1650007390000|2022-04-15 07:23:10|34862.7|34742.7|34851.6|34731.6|34863.7|34743.7|34846.9|34726.9|13
1650007400000|2022-04-15 07:23:20|34855.2|34735.2|34860.6|34740.6|34860.8|34740.8|34853.5|34733.5|12
1650007410000|2022-04-15 07:23:30|34860.1|34740.1|34853.2|34733.2|34862.8|34742.8|34850.2|34730.2|18
1650007420000|2022-04-15 07:23:40|34851.8|34731.8|34852|34732|34856.6|34736.6|34851.8|34731.8|8
1650007430000|2022-04-15 07:23:50|34854.6|34734.6|34848.4|34728.4|34854.6|34734.6|34848.4|34728.4|9
1650007440000|2022-04-15 07:24:00|34850.5|34730.5|34862.6|34742.6|34862.6|34742.6|34848.4|34728.4|11
1650007450000|2022-04-15 07:24:10|34861.9|34741.9|34862.1|34742.1|34863.8|34743.8|34861.5|34741.5|12
1650007460000|2022-04-15 07:24:20|34862.9|34742.9|34848.5|34728.5|34863|34743|34848.5|34728.5|7
1650007470000|2022-04-15 07:24:30|34855.6|34735.6|34856.6|34736.6|34858.4|34738.4|34854.4|34734.4|13
1650007480000|2022-04-15 07:24:40|34856.8|34736.8|34862.7|34742.7|34863.1|34743.1|34846.7|34726.7|16
1650007490000|2022-04-15 07:24:50|34861.9|34741.9|34861.4|34741.4|34862.8|34742.8|34861.4|34741.4|17
1650007500000|2022-04-15 07:25:00|34862.9|34742.9|34864.3|34744.3|34864.3|34744.3|34853.2|34733.2|20
1650007510000|2022-04-15 07:25:10|34858.4|34738.4|34862.1|34742.1|34863.3|34743.3|34858.4|34738.4|14
1650007520000|2022-04-15 07:25:20|34862.6|34742.6|34853.3|34733.3|34862.7|34742.7|34851.3|34731.3|13
1650007530000|2022-04-15 07:25:30|34853.8|34733.8|34858.2|34738.2|34858.2|34738.2|34853.8|34733.8|8
1650007540000|2022-04-15 07:25:40|34862.5|34742.5|34861.6|34741.6|34867.6|34747.6|34856.9|34736.9|18
1650007550000|2022-04-15 07:25:50|34862|34742|34862.8|34742.8|34863.6|34743.6|34862|34742|16
1650007560000|2022-04-15 07:26:00|34863.1|34743.1|34860.7|34740.7|34863.1|34743.1|34858|34738|8
1650007570000|2022-04-15 07:26:10|34852.3|34732.3|34857.9|34737.9|34857.9|34737.9|34852.3|34732.3|8
1650007580000|2022-04-15 07:26:20|34858|34738|34860.3|34740.3|34860.3|34740.3|34855|34735|26
1650007590000|2022-04-15 07:26:30|34858.9|34738.9|34861.6|34741.6|34863.2|34743.2|34858.9|34738.9|22
1650007600000|2022-04-15 07:26:40|34862.1|34742.1|34860.9|34740.9|34862.3|34742.3|34849.6|34729.6|15
1650007610000|2022-04-15 07:26:50|34860.5|34740.5|34862|34742|34864|34744|34860.5|34740.5|12
1650007620000|2022-04-15 07:27:00|34862.8|34742.8|34860.7|34740.7|34862.8|34742.8|34854.3|34734.3|19
1650007630000|2022-04-15 07:27:10|34856.3|34736.3|34860.5|34740.5|34860.5|34740.5|34855.9|34735.9|19
1650007640000|2022-04-15 07:27:20|34860|34740|34852.9|34732.9|34863.9|34743.9|34852.9|34732.9|18
1650007650000|2022-04-15 07:27:30|34857|34737|34863|34743|34864.1|34744.1|34857|34737|13
1650007660000|2022-04-15 07:27:40|34862.5|34742.5|34862.5|34742.5|34863.9|34743.9|34861.2|34741.2|24
1650007670000|2022-04-15 07:27:50|34862.4|34742.4|34854.6|34734.6|34863.7|34743.7|34854.6|34734.6|16
1650007680000|2022-04-15 07:28:00|34855.5|34735.5|34858.9|34738.9|34860.3|34740.3|34855.5|34735.5|14
1650007690000|2022-04-15 07:28:10|34859.2|34739.2|34857.1|34737.1|34861.5|34741.5|34857.1|34737.1|13
1650007700000|2022-04-15 07:28:20|34855.2|34735.2|34863|34743|34863.7|34743.7|34844.5|34726|12
1650007710000|2022-04-15 07:28:30|34863.9|34743.9|34863.4|34743.4|34864.3|34744.3|34863.3|34743.3|5
1650007720000|2022-04-15 07:28:40|34863.3|34743.3|34860.3|34740.3|34863.8|34743.8|34854.4|34734.4|15
1650007730000|2022-04-15 07:28:50|34859.7|34739.7|34861.8|34741.8|34863.2|34743.2|34859.7|34739.7|10
1650007740000|2022-04-15 07:29:00|34861.7|34741.7|34855.2|34735.2|34862.8|34742.8|34854.4|34734.4|13
1650007750000|2022-04-15 07:29:10|34855.1|34735.1|34852.4|34732.4|34858.5|34738.5|34852.4|34732.4|9
1650007760000|2022-04-15 07:29:20|34856.2|34736.2|34851.6|34731.6|34860.6|34740.6|34848.4|34731|7
1650007770000|2022-04-15 07:29:30|34853.4|34733.4|34862.8|34742.8|34862.9|34742.9|34852.4|34732.4|12
1650007780000|2022-04-15 07:29:40|34862.2|34742.2|34852.4|34732.4|34865.2|34745.2|34850.5|34732.4|8
1650007790000|2022-04-15 07:29:50|34855.6|34735.6|34859.9|34739.9|34859.9|34739.9|34850.6|34730.6|12
1650007800000|2022-04-15 07:30:00|34858.6|34738.6|34860.7|34740.7|34863.1|34743.1|34857.7|34737.7|18
1650007810000|2022-04-15 07:30:10|34860.3|34740.3|34860.7|34740.7|34861.6|34741.6|34859.4|34739.4|11
1650007820000|2022-04-15 07:30:20|34862.2|34742.2|34861.4|34741.4|34862.3|34742.3|34860.9|34740.9|10
1650007830000|2022-04-15 07:30:30|34861|34741|34868.9|34748.9|34870.8|34750.8|34846.7|34732.8|12
1650007840000|2022-04-15 07:30:40|34870.4|34750.4|34871.3|34751.3|34871.8|34751.8|34869.2|34749.2|20
1650007850000|2022-04-15 07:30:50|34871.1|34751.1|34872.9|34752.9|34873.4|34753.4|34871.1|34751.1|15
1650007860000|2022-04-15 07:31:00|34872.6|34752.6|34853.4|34733.4|34873.2|34753.2|34853.4|34733.4|9
1650007870000|2022-04-15 07:31:10|34863.1|34743.1|34860|34740|34865.1|34745.1|34860|34740|11
1650007880000|2022-04-15 07:31:20|34859.6|34739.6|34860.5|34740.5|34861.1|34741.1|34859.6|34739.6|13
1650007890000|2022-04-15 07:31:30|34860.6|34740.6|34857.5|34737.5|34862.8|34742.8|34854.2|34734.2|13
1650007900000|2022-04-15 07:31:40|34855.9|34735.9|34856.9|34736.9|34857.6|34737.6|34855.1|34735.1|13
1650007910000|2022-04-15 07:31:50|34857.4|34737.4|34860.7|34740.7|34860.7|34740.7|34855.8|34735.8|11
1650007920000|2022-04-15 07:32:00|34860.8|34740.8|34860.1|34740.1|34860.8|34740.8|34842.3|34729.1|7
1650007930000|2022-04-15 07:32:10|34859.9|34739.9|34859|34739|34861.1|34741.1|34858.9|34738.9|24
1650007940000|2022-04-15 07:32:20|34859.4|34739.4|34861.3|34741.3|34861.9|34741.9|34858.9|34738.9|17
1650007950000|2022-04-15 07:32:30|34861.5|34741.5|34853.7|34733.7|34861.8|34741.8|34849.1|34730.6|13
1650007960000|2022-04-15 07:32:40|34851.9|34731.9|34854.8|34734.8|34854.9|34734.9|34851.7|34731.7|8
1650007970000|2022-04-15 07:32:50|34854.9|34734.9|34842.3|34730.1|34855.5|34735.5|34842.3|34730.1|7
1650007980000|2022-04-15 07:33:00|34859.9|34727.3|34860.3|34740.3|34860.3|34740.3|34858.1|34727.3|12
1650007990000|2022-04-15 07:33:10|34859.4|34739.4|34856.7|34736.7|34862.6|34742.6|34848.2|34731|29
1650008000000|2022-04-15 07:33:20|34857.9|34737.9|34863.3|34743.3|34865|34745|34857.9|34737.9|27
1650008010000|2022-04-15 07:33:30|34863|34743|34863.7|34743.7|34864.4|34744.4|34863|34743|12
1650008020000|2022-04-15 07:33:40|34863.5|34743.5|34857.4|34737.4|34863.6|34743.6|34855.4|34735.4|13
1650008030000|2022-04-15 07:33:50|34857|34737|34861.6|34741.6|34862|34742|34856.5|34736.5|28
1650008040000|2022-04-15 07:34:00|34862.4|34742.4|34853.2|34733.2|34862.7|34742.7|34849.6|34732.5|15
1650008050000|2022-04-15 07:34:10|34853.4|34733.4|34863.8|34743.8|34864|34744|34853.2|34733.2|25
1650008060000|2022-04-15 07:34:20|34864.2|34744.2|34859.1|34739.1|34864.2|34744.2|34852.6|34732.9|21
1650008070000|2022-04-15 07:34:30|34858.9|34738.9|34863.7|34743.7|34864.1|34744.1|34858.7|34738.7|32
1650008080000|2022-04-15 07:34:40|34863.5|34743.5|34851.6|34731.6|34863.8|34743.8|34851.6|34731.6|25
1650008090000|2022-04-15 07:34:50|34851.8|34731.8|34861.6|34741.6|34864.7|34744.7|34851.8|34731.8|26
1650008100000|2022-04-15 07:35:00|34874.6|34754.6|34867.7|34747.7|34874.6|34754.6|34862|34742|35
1650008110000|2022-04-15 07:35:10|34867.6|34747.6|34868.9|34748.9|34869.7|34749.7|34867|34747|34
1650008120000|2022-04-15 07:35:20|34869.3|34749.3|34867.4|34747.4|34869.6|34749.6|34865.6|34745.6|35
1650008130000|2022-04-15 07:35:30|34857.6|34737.6|34859.2|34739.2|34862.1|34742.1|34857.6|34737.6|29
1650008140000|2022-04-15 07:35:40|34859|34739|34868.1|34748.1|34870.9|34750.9|34858.9|34738.9|32
1650008150000|2022-04-15 07:35:50|34867|34747|34854.7|34734.7|34868.1|34748.1|34845.9|34731.6|31
1650008160000|2022-04-15 07:36:00|34854.5|34734.5|34864.9|34744.9|34865.3|34745.3|34854.5|34734.5|31
1650008170000|2022-04-15 07:36:10|34864.6|34744.6|34864.9|34744.9|34864.9|34744.9|34864.3|34744.3|19
1650008180000|2022-04-15 07:36:20|34864.8|34744.8|34855.9|34735.9|34865.1|34745.1|34851.2|34732.8|25
1650008190000|2022-04-15 07:36:30|34854.5|34734.5|34862.7|34742.7|34864.7|34744.7|34854.5|34734.5|26
1650008200000|2022-04-15 07:36:40|34863.3|34743.3|34868.7|34748.7|34868.7|34748.7|34853|34733|26
1650008210000|2022-04-15 07:36:50|34867.9|34747.9|34865.1|34745.1|34868.7|34748.7|34864.8|34744.8|30
1650008220000|2022-04-15 07:37:00|34864.9|34744.9|34861.1|34741.1|34865.3|34745.3|34854.7|34734.7|34
1650008230000|2022-04-15 07:37:10|34860.8|34740.8|34861.6|34741.6|34862.5|34742.5|34859.6|34739.6|22
1650008240000|2022-04-15 07:37:20|34861.4|34741.4|34858.8|34738.8|34862.6|34742.6|34856|34736|21
1650008250000|2022-04-15 07:37:30|34858.1|34738.1|34864|34744|34865.9|34745.9|34854.4|34734.4|27
1650008260000|2022-04-15 07:37:40|34864.8|34744.8|34864.7|34744.7|34865.6|34745.6|34864|34744|17
1650008270000|2022-04-15 07:37:50|34864.4|34744.4|34859.5|34739.5|34865.9|34745.9|34854.7|34734.7|23
1650008280000|2022-04-15 07:38:00|34858.9|34738.9|34866.1|34746.1|34866.3|34746.3|34858.9|34738.9|28
1650008290000|2022-04-15 07:38:10|34866.2|34746.2|34861.6|34741.6|34866.8|34746.8|34856.5|34736.5|34
1650008300000|2022-04-15 07:38:20|34861.1|34741.1|34867.3|34747.3|34867.3|34747.3|34860.2|34740.2|27
1650008310000|2022-04-15 07:38:30|34867.4|34747.4|34863.4|34743.4|34867.7|34747.7|34862.7|34742.7|22
1650008320000|2022-04-15 07:38:40|34863.2|34743.2|34862.5|34742.5|34863.6|34743.6|34849.6|34729.6|21
1650008330000|2022-04-15 07:38:50|34863.3|34743.3|34863.2|34743.2|34863.9|34743.9|34861.9|34741.9|13
1650008340000|2022-04-15 07:39:00|34863.6|34743.6|34862.3|34742.3|34863.6|34743.6|34853|34733|21
1650008350000|2022-04-15 07:39:10|34861.5|34741.5|34861.7|34741.7|34862.5|34742.5|34860.8|34740.8|10
1650008360000|2022-04-15 07:39:20|34861.8|34741.8|34860.9|34740.9|34869.9|34749.9|34851.3|34731.3|23
1650008370000|2022-04-15 07:39:30|34859|34739|34866.6|34746.6|34867.4|34747.4|34859|34739|23
1650008380000|2022-04-15 07:39:40|34866.9|34746.9|34871.1|34751.1|34871.2|34751.2|34858.6|34738.6|23
1650008390000|2022-04-15 07:39:50|34873.2|34753.2|34871.4|34751.4|34873.2|34753.2|34869.5|34749.5|30
1650008400000|2022-04-15 07:40:00|34875.9|34755.9|34867|34747|34876|34756|34865.5|34745.5|28
1650008410000|2022-04-15 07:40:10|34868.3|34748.3|34870.3|34750.3|34870.4|34750.4|34867.6|34747.6|19
1650008420000|2022-04-15 07:40:20|34870.4|34750.4|34868.7|34748.7|34872.2|34752.2|34865.7|34745.7|28
1650008430000|2022-04-15 07:40:30|34868.2|34748.2|34870|34750|34870|34750|34865.4|34745.4|23
1650008440000|2022-04-15 07:40:40|34869.7|34749.7|34861.5|34741.5|34869.7|34749.7|34857.7|34737.7|9
1650008450000|2022-04-15 07:40:50|34862.4|34742.4|34862.5|34742.5|34866.9|34746.9|34862.4|34742.4|11
1650008460000|2022-04-15 07:41:00|34867.3|34747.3|34863.9|34743.9|34870.9|34750.9|34863.6|34743.6|8
1650008470000|2022-04-15 07:41:10|34864.8|34744.8|34870.7|34750.7|34871.3|34751.3|34864.8|34744.8|11
1650008480000|2022-04-15 07:41:20|34870.8|34750.8|34872.8|34752.8|34872.8|34752.8|34869|34749|9
1650008490000|2022-04-15 07:41:30|34865.4|34745.4|34862.3|34742.3|34866.5|34746.5|34851.4|34731.4|11
1650008500000|2022-04-15 07:41:40|34861.5|34741.5|34866.4|34746.4|34867.8|34747.8|34859.8|34739.8|10
1650008510000|2022-04-15 07:41:50|34865.8|34745.8|34856.7|34736.7|34867.3|34747.3|34853.4|34733.4|10
1650008520000|2022-04-15 07:42:00|34858.1|34738.1|34865.7|34745.7|34865.7|34745.7|34857.6|34737.6|6
1650008530000|2022-04-15 07:42:10|34864.7|34744.7|34865.7|34745.7|34866.6|34746.6|34864.7|34744.7|5
1650008540000|2022-04-15 07:42:20|34866.2|34746.2|34855.1|34735.1|34866.2|34746.2|34854.9|34734.9|10
1650008550000|2022-04-15 07:42:30|34860.5|34740.5|34866.9|34746.9|34867.4|34747.4|34858.5|34738.5|9
1650008560000|2022-04-15 07:42:40|34867.3|34747.3|34860.4|34740.4|34867.6|34747.6|34856.4|34736.4|5
1650008570000|2022-04-15 07:42:50|34860.2|34740.2|34860.5|34740.5|34862.8|34742.8|34860.2|34740.2|12
1650008580000|2022-04-15 07:43:00|34859.6|34739.6|34864.5|34744.5|34865.2|34745.2|34859.6|34739.6|5
1650008590000|2022-04-15 07:43:10|34864.9|34744.9|34861.7|34741.7|34869|34749|34857.6|34737.6|6
1650008600000|2022-04-15 07:43:20|34861|34741|34863.9|34743.9|34868.3|34748.3|34856.8|34736.8|9
1650008610000|2022-04-15 07:43:30|34866.7|34746.7|34860.8|34740.8|34866.7|34746.7|34860.8|34740.8|9
1650008620000|2022-04-15 07:43:40|34861.9|34741.9|34858.4|34738.4|34865.6|34745.6|34858.4|34738.4|9
1650008630000|2022-04-15 07:43:50|34855.4|34735.4|34860|34740|34860|34740|34855.4|34735.4|3
1650008640000|2022-04-15 07:44:00|34866.6|34746.6|34870.1|34750.1|34876.3|34756.3|34866.5|34746.5|15
1650008650000|2022-04-15 07:44:10|34870.3|34750.3|34869|34749|34871|34751|34868.5|34748.5|33
1650008660000|2022-04-15 07:44:20|34869.8|34749.8|34868|34748|34870.5|34750.5|34865.5|34745.5|32
1650008670000|2022-04-15 07:44:30|34868.1|34748.1|34860|34740|34868.1|34748.1|34858.9|34738.9|18
1650008680000|2022-04-15 07:44:40|34859.1|34739.1|34857.8|34737.8|34860|34740|34854.9|34734.9|7
1650008690000|2022-04-15 07:44:50|34856.8|34736.8|34862.1|34742.1|34862.1|34742.1|34856.8|34736.8|17
1650008700000|2022-04-15 07:45:00|34862|34742|34862.6|34742.6|34865.1|34745.1|34855.1|34735.1|28
1650008710000|2022-04-15 07:45:10|34862.7|34742.7|34863.7|34743.7|34864.1|34744.1|34861.2|34741.2|12
1650008720000|2022-04-15 07:45:20|34864.1|34744.1|34857.1|34737.1|34864.1|34744.1|34855.8|34735.8|9
1650008730000|2022-04-15 07:45:30|34856.5|34736.5|34860.7|34740.7|34861.2|34741.2|34852.8|34732.8|13
1650008740000|2022-04-15 07:45:40|34860.6|34740.6|34863.4|34743.4|34863.4|34743.4|34859.6|34739.6|30
1650008750000|2022-04-15 07:45:50|34863.3|34743.3|34854.9|34734.9|34863.4|34743.4|34853.5|34733.5|27
1650008760000|2022-04-15 07:46:00|34855.9|34735.9|34857.1|34737.1|34857.1|34737.1|34854.2|34734.2|34
1650008770000|2022-04-15 07:46:10|34857|34737|34859.5|34739.5|34862.9|34742.9|34849.9|34729.9|13
1650008780000|2022-04-15 07:46:20|34860.1|34740.1|34858.8|34738.8|34860.7|34740.7|34858.6|34738.6|16
1650008790000|2022-04-15 07:46:30|34858.6|34738.6|34860.8|34740.8|34860.8|34740.8|34856.4|34736.4|27
1650008800000|2022-04-15 07:46:40|34860.3|34740.3|34860.3|34740.3|34861.5|34741.5|34858|34738|27
1650008810000|2022-04-15 07:46:50|34859.7|34739.7|34864.4|34744.4|34864.4|34744.4|34854.1|34734.1|28
1650008820000|2022-04-15 07:47:00|34864.5|34744.5|34864.2|34744.2|34864.6|34744.6|34862.2|34742.2|26
1650008830000|2022-04-15 07:47:10|34864.1|34744.1|34860.5|34740.5|34864.1|34744.1|34854.5|34734.5|29
1650008840000|2022-04-15 07:47:20|34860.4|34740.4|34864.4|34744.4|34864.5|34744.5|34858.6|34738.6|27
1650008850000|2022-04-15 07:47:30|34863.5|34743.5|34863.4|34743.4|34863.8|34743.8|34857.2|34737.2|27
1650008860000|2022-04-15 07:47:40|34864.2|34744.2|34851.2|34731.2|34864.2|34744.2|34851.2|34731.2|33
1650008870000|2022-04-15 07:47:50|34856.9|34736.9|34863.6|34743.6|34863.6|34743.6|34855.1|34735.1|21
1650008880000|2022-04-15 07:48:00|34867.5|34747.5|34868.1|34748.1|34871.8|34751.8|34863.4|34743.4|34
1650008890000|2022-04-15 07:48:10|34865.4|34745.4|34869.4|34749.4|34869.5|34749.5|34864.9|34744.9|26
1650008900000|2022-04-15 07:48:20|34865.6|34745.6|34869.6|34749.6|34869.7|34749.7|34864.4|34744.4|22
1650008910000|2022-04-15 07:48:30|34860.9|34740.9|34863.9|34743.9|34864.3|34744.3|34860.9|34740.9|29
1650008920000|2022-04-15 07:48:40|34863.8|34743.8|34864.1|34744.1|34864.2|34744.2|34863.5|34743.5|19
1650008930000|2022-04-15 07:48:50|34850.9|34730.9|34864.8|34744.8|34865|34745|34850.9|34730.9|30
1650008940000|2022-04-15 07:49:00|34864.6|34744.6|34864.6|34744.6|34864.9|34744.9|34863.8|34743.8|33
1650008950000|2022-04-15 07:49:10|34864.5|34744.5|34860.4|34740.4|34864.5|34744.5|34856|34736|31
1650008960000|2022-04-15 07:49:20|34860|34740|34863.3|34743.3|34863.3|34743.3|34859.6|34739.6|29
1650008970000|2022-04-15 07:49:30|34862.7|34742.7|34861.6|34741.6|34864.6|34744.6|34861.6|34741.6|30
1650008980000|2022-04-15 07:49:40|34862.1|34742.1|34859.9|34739.9|34863.3|34743.3|34857.6|34737.6|17
1650008990000|2022-04-15 07:49:50|34860.3|34740.3|34861.1|34741.1|34864.1|34744.1|34858.3|34738.3|15
1650009000000|2022-04-15 07:50:00|34862|34742|34863.6|34743.6|34863.9|34743.9|34862|34742|10
1650009010000|2022-04-15 07:50:10|34861.8|34741.8|34863.6|34743.6|34863.7|34743.7|34861.8|34741.8|12
1650009020000|2022-04-15 07:50:20|34863.7|34743.7|34861.9|34741.9|34863.7|34743.7|34860.4|34740.4|12
1650009030000|2022-04-15 07:50:30|34861|34741|34862.3|34742.3|34863.1|34743.1|34860.4|34740.4|11
1650009040000|2022-04-15 07:50:40|34862|34742|34862|34742|34863.6|34743.6|34859.5|34739.5|17
1650009050000|2022-04-15 07:50:50|34863.4|34743.4|34861.9|34741.9|34864.1|34744.1|34861.9|34741.9|9
1650009060000|2022-04-15 07:51:00|34862.8|34742.8|34863.4|34743.4|34864|34744|34860.8|34740.8|9
1650009070000|2022-04-15 07:51:10|34863.1|34743.1|34863.5|34743.5|34863.5|34743.5|34862.7|34742.7|8
1650009080000|2022-04-15 07:51:20|34863.6|34743.6|34860|34740|34863.7|34743.7|34859.7|34739.7|16
1650009090000|2022-04-15 07:51:30|34859.3|34739.3|34864|34744|34864|34744|34859.3|34739.3|19
1650009100000|2022-04-15 07:51:40|34863.6|34743.6|34861|34741|34863.6|34743.6|34861|34741|19
1650009110000|2022-04-15 07:51:50|34860.5|34740.5|34862.9|34742.9|34863.8|34743.8|34860.5|34740.5|20
1650009120000|2022-04-15 07:52:00|34862.8|34742.8|34864.2|34744.2|34864.2|34744.2|34862.4|34742.4|12
1650009130000|2022-04-15 07:52:10|34864.6|34744.6|34863.2|34743.2|34864.6|34744.6|34863.2|34743.2|19
1650009140000|2022-04-15 07:52:20|34862.8|34742.8|34864.1|34744.1|34864.9|34744.9|34862.6|34742.6|29
1650009150000|2022-04-15 07:52:30|34864.8|34744.8|34861.6|34741.6|34864.9|34744.9|34858.2|34738.2|12
1650009160000|2022-04-15 07:52:40|34861.5|34741.5|34861.6|34741.6|34862.4|34742.4|34860.4|34740.4|5
1650009170000|2022-04-15 07:52:50|34863.8|34743.8|34864.7|34744.7|34864.8|34744.8|34863.5|34743.5|13
1650009180000|2022-04-15 07:53:00|34864.3|34744.3|34853.6|34733.6|34864.3|34744.3|34853.6|34733.6|13
1650009190000|2022-04-15 07:53:10|34858.3|34738.3|34860.9|34740.9|34863|34743|34858.3|34738.3|5
1650009200000|2022-04-15 07:53:20|34863.5|34743.5|34864.7|34744.7|34864.7|34744.7|34863.5|34743.5|5
1650009210000|2022-04-15 07:53:30|34864.6|34744.6|34866.7|34746.7|34866.7|34746.7|34858.2|34738.2|7
1650009220000|2022-04-15 07:53:40|34866.6|34746.6|34863|34743|34866.6|34746.6|34862.6|34742.6|11
1650009230000|2022-04-15 07:53:50|34863.2|34743.2|34856.8|34736.8|34863.2|34743.2|34855.5|34735.5|6
1650009240000|2022-04-15 07:54:00|34857.2|34737.2|34856.8|34736.8|34859.4|34739.4|34854.9|34734.9|6
1650009250000|2022-04-15 07:54:10|34852.3|34732.3|34864.5|34744.5|34864.5|34744.5|34852|34732|7
1650009260000|2022-04-15 07:54:20|34864.4|34744.4|34861.3|34741.3|34864.4|34744.4|34855.5|34735.5|12
1650009270000|2022-04-15 07:54:30|34859.6|34739.6|34864.6|34744.6|34865|34745|34859.6|34739.6|9
1650009280000|2022-04-15 07:54:40|34862.5|34742.5|34862.6|34742.6|34863.6|34743.6|34861.5|34741.5|17
1650009290000|2022-04-15 07:54:50|34863.1|34743.1|34861.5|34741.5|34863.4|34743.4|34861.5|34741.5|13
1650009300000|2022-04-15 07:55:00|34869.2|34749.2|34873.3|34753.3|34873.3|34753.3|34869.2|34749.2|27
1650009310000|2022-04-15 07:55:10|34873.4|34753.4|34871.7|34751.7|34873.4|34753.4|34871.7|34751.7|14
1650009320000|2022-04-15 07:55:20|34871.6|34751.6|34870.6|34750.6|34871.6|34751.6|34869.3|34749.3|21
1650009330000|2022-04-15 07:55:30|34862.6|34742.6|34862.6|34742.6|34862.6|34742.6|34860.5|34740.5|13
1650009340000|2022-04-15 07:55:40|34864.2|34744.2|34862.4|34742.4|34864.2|34744.2|34861.8|34741.8|17
1650009350000|2022-04-15 07:55:50|34861.8|34741.8|34860|34740|34863.8|34743.8|34858.5|34738.5|7
1650009360000|2022-04-15 07:56:00|34860.7|34740.7|34861.7|34741.7|34862.3|34742.3|34855.3|34735.3|9
1650009370000|2022-04-15 07:56:10|34860.4|34740.4|34863.7|34743.7|34864.2|34744.2|34860.4|34740.4|12
1650009380000|2022-04-15 07:56:20|34863.3|34743.3|34860.2|34740.2|34863.3|34743.3|34859.1|34739.1|15
1650009390000|2022-04-15 07:56:30|34861.8|34741.8|34860.7|34740.7|34862.6|34742.6|34860.6|34740.6|10
1650009400000|2022-04-15 07:56:40|34860.4|34740.4|34861.4|34741.4|34861.8|34741.8|34860.4|34740.4|7
1650009410000|2022-04-15 07:56:50|34860.2|34740.2|34860.3|34740.3|34861.5|34741.5|34860.2|34740.2|8
1650009420000|2022-04-15 07:57:00|34872.2|34752.2|34870|34750|34873.5|34753.5|34869.4|34749.4|10
1650009430000|2022-04-15 07:57:10|34870.9|34750.9|34870.9|34750.9|34870.9|34750.9|34868|34748|10
1650009440000|2022-04-15 07:57:20|34871.3|34751.3|34868.1|34748.1|34871.3|34751.3|34866.6|34746.6|9
1650009450000|2022-04-15 07:57:30|34862.1|34742.1|34859.8|34739.8|34862.1|34742.1|34859.8|34739.8|5
1650009460000|2022-04-15 07:57:40|34860.3|34740.3|34859.3|34739.3|34861.2|34741.2|34858.9|34738.9|14
1650009470000|2022-04-15 07:57:50|34860.3|34740.3|34859.4|34739.4|34861.4|34741.4|34859.4|34739.4|9
1650009480000|2022-04-15 07:58:00|34861.1|34741.1|34861.2|34741.2|34864|34744|34859.5|34739.5|16
1650009490000|2022-04-15 07:58:10|34862|34742|34863.1|34743.1|34863.8|34743.8|34861.6|34741.6|10
1650009500000|2022-04-15 07:58:20|34863.3|34743.3|34863.1|34743.1|34864.5|34744.5|34855.4|34735.4|21
1650009510000|2022-04-15 07:58:30|34862.5|34742.5|34866.2|34746.2|34866.7|34746.7|34861.7|34741.7|13
1650009520000|2022-04-15 07:58:40|34867.5|34747.5|34867.4|34747.4|34868.6|34748.6|34865.8|34745.8|15
1650009530000|2022-04-15 07:58:50|34867|34747|34857.5|34737.5|34867.7|34747.7|34854.5|34734.5|15
1650009540000|2022-04-15 07:59:00|34858.6|34738.6|34856.2|34736.2|34859.3|34739.3|34854.9|34734.9|31
1650009550000|2022-04-15 07:59:10|34856.4|34736.4|34856.6|34736.6|34858|34738|34855.6|34735.6|18
1650009560000|2022-04-15 07:59:20|34856.2|34736.2|34858.1|34738.1|34858.9|34738.9|34856.2|34736.2|16
1650009570000|2022-04-15 07:59:30|34859.1|34739.1|34853.9|34733.9|34859.1|34739.1|34843.7|34723.7|18
1650009580000|2022-04-15 07:59:40|34852.7|34732.7|34850.5|34730.5|34857.3|34737.3|34849.2|34729.2|27
1650009590000|2022-04-15 07:59:50|34853.8|34733.8|34856.3|34736.3|34857.4|34737.4|34852.8|34732.8|37
1650009600000|2022-04-15 08:00:00|34856.8|34736.8|34855.7|34735.7|34860.6|34740.6|34853.6|34733.6|40
1650009610000|2022-04-15 08:00:10|34855.8|34735.8|34849.5|34729.5|34860.8|34740.8|34846.3|34726.3|32
1650009620000|2022-04-15 08:00:20|34852.6|34732.6|34855.3|34735.3|34856.3|34736.3|34847|34727|30
1650009630000|2022-04-15 08:00:30|34853.4|34733.4|34853.6|34733.6|34857.9|34737.9|34847.6|34727.6|25
1650009640000|2022-04-15 08:00:40|34854|34734|34857.7|34737.7|34857.7|34737.7|34852|34732|17
1650009650000|2022-04-15 08:00:50|34857.3|34737.3|34851.8|34731.8|34857.5|34737.5|34849.5|34729.5|23
1650009660000|2022-04-15 08:01:00|34853.1|34733.1|34852.5|34732.5|34853.9|34733.9|34850.7|34730.7|16
1650009670000|2022-04-15 08:01:10|34853.2|34733.2|34851.9|34731.9|34854.1|34734.1|34851.9|34731.9|13
1650009680000|2022-04-15 08:01:20|34851.5|34731.5|34850.8|34730.8|34853.9|34733.9|34849.8|34729.8|13
1650009690000|2022-04-15 08:01:30|34852.4|34732.4|34853.6|34733.6|34853.6|34733.6|34851.1|34731.1|11
1650009700000|2022-04-15 08:01:40|34853.3|34733.3|34855.1|34735.1|34855.6|34735.6|34852.1|34732.1|17
1650009710000|2022-04-15 08:01:50|34855.2|34735.2|34851.7|34731.7|34855.2|34735.2|34850.4|34730.4|9
1650009720000|2022-04-15 08:02:00|34859.3|34739.3|34860.5|34740.5|34861|34741|34859.2|34739.2|15
1650009730000|2022-04-15 08:02:10|34860.4|34740.4|34857.9|34737.9|34861.7|34741.7|34857.9|34737.9|11
1650009740000|2022-04-15 08:02:20|34860.1|34740.1|34860.1|34740.1|34860.7|34740.7|34859|34739|13
1650009750000|2022-04-15 08:02:30|34852.4|34732.4|34853.9|34733.9|34854.2|34734.2|34851.9|34731.9|11
1650009760000|2022-04-15 08:02:40|34853.5|34733.5|34853.4|34733.4|34854.8|34734.8|34852.8|34732.8|19
1650009770000|2022-04-15 08:02:50|34853.9|34733.9|34852.7|34732.7|34854.1|34734.1|34852.7|34732.7|13
1650009780000|2022-04-15 08:03:00|34853.5|34733.5|34853.7|34733.7|34853.8|34733.8|34852.9|34732.9|8
1650009790000|2022-04-15 08:03:10|34853.3|34733.3|34852.1|34732.1|34853.7|34733.7|34851.9|34731.9|12
1650009800000|2022-04-15 08:03:20|34853.4|34733.4|34854.1|34734.1|34854.2|34734.2|34852.5|34732.5|9
1650009810000|2022-04-15 08:03:30|34853.2|34733.2|34854.1|34734.1|34855.5|34735.5|34853.2|34733.2|8
1650009820000|2022-04-15 08:03:40|34854.5|34734.5|34853.2|34733.2|34854.5|34734.5|34853.2|34733.2|10
1650009830000|2022-04-15 08:03:50|34853|34733|34853.2|34733.2|34853.3|34733.3|34852.4|34732.4|10
1650009840000|2022-04-15 08:04:00|34853.6|34733.6|34850.2|34730.2|34853.6|34733.6|34850.2|34730.2|9
1650009850000|2022-04-15 08:04:10|34849.6|34729.6|34849.2|34729.2|34851|34731|34849.2|34729.2|7
1650009860000|2022-04-15 08:04:20|34849.8|34729.8|34851.7|34731.7|34852.5|34732.5|34848.7|34728.7|12
1650009870000|2022-04-15 08:04:30|34851|34731|34853.3|34733.3|34855.8|34735.8|34851|34731|9
1650009880000|2022-04-15 08:04:40|34852.9|34732.9|34852|34732|34853.1|34733.1|34849.9|34729.9|9
1650009890000|2022-04-15 08:04:50|34851.8|34731.8|34851|34731|34851.8|34731.8|34850.4|34730.4|8
1650009900000|2022-04-15 08:05:00|34847.9|34727.9|34849.2|34729.2|34849.4|34729.4|34847|34727|9
1650009910000|2022-04-15 08:05:10|34848.3|34728.3|34848.6|34728.6|34849.2|34729.2|34847|34727|9
1650009920000|2022-04-15 08:05:20|34846.4|34726.4|34852.4|34732.4|34852.4|34732.4|34845.4|34725.4|15
1650009930000|2022-04-15 08:05:30|34853|34733|34855.4|34735.4|34855.4|34735.4|34852.1|34732.1|6
1650009940000|2022-04-15 08:05:40|34855.3|34735.3|34850.9|34730.9|34855.6|34735.6|34850|34730|15
1650009950000|2022-04-15 08:05:50|34850.3|34730.3|34845.5|34725.5|34852.7|34732.7|34845.5|34725.5|15
1650009960000|2022-04-15 08:06:00|34860.7|34740.7|34859.1|34739.1|34861.2|34741.2|34854.2|34734.2|16
1650009970000|2022-04-15 08:06:10|34859.7|34739.7|34859.2|34739.2|34860.5|34740.5|34858.3|34738.3|15
1650009980000|2022-04-15 08:06:20|34859.6|34739.6|34851.7|34731.7|34859.6|34739.6|34851.1|34731.1|26
1650009990000|2022-04-15 08:06:30|34846.3|34726.3|34851.8|34731.8|34852.8|34732.8|34846.3|34726.3|28
1650010000000|2022-04-15 08:06:40|34852.2|34732.2|34850.2|34730.2|34852.4|34732.4|34845.7|34725.7|17
1650010010000|2022-04-15 08:06:50|34850.1|34730.1|34845.9|34725.9|34852|34732|34845.9|34725.9|19
1650010020000|2022-04-15 08:07:00|34846.3|34726.3|34845.8|34725.8|34855|34735|34841.1|34721.1|21
1650010030000|2022-04-15 08:07:10|34845.9|34725.9|34848.7|34728.7|34849|34729|34845.9|34725.9|22
1650010040000|2022-04-15 08:07:20|34848.9|34728.9|34848.1|34728.1|34848.9|34728.9|34846.8|34726.8|23
1650010050000|2022-04-15 08:07:30|34848.7|34728.7|34855.9|34735.9|34856.7|34736.7|34847.6|34727.6|20
1650010060000|2022-04-15 08:07:40|34856.3|34736.3|34854.4|34734.4|34856.5|34736.5|34854.4|34734.4|16
1650010070000|2022-04-15 08:07:50|34852.1|34732.1|34855.6|34735.6|34855.8|34735.8|34852.1|34732.1|12
1650010080000|2022-04-15 08:08:00|34855.8|34735.8|34855.6|34735.6|34858|34738|34855.2|34735.2|19
1650010090000|2022-04-15 08:08:10|34855.5|34735.5|34856.4|34736.4|34857.1|34737.1|34854.4|34734.4|12
1650010100000|2022-04-15 08:08:20|34856.5|34736.5|34857.1|34737.1|34857.7|34737.7|34855.9|34735.9|10
1650010110000|2022-04-15 08:08:30|34848.2|34728.2|34846.8|34726.8|34848.2|34728.2|34843.7|34723.7|12
1650010120000|2022-04-15 08:08:40|34846.6|34726.6|34847.4|34727.4|34847.6|34727.6|34846.2|34726.2|9
1650010130000|2022-04-15 08:08:50|34847.8|34727.8|34842.5|34722.5|34847.8|34727.8|34842.3|34722.3|11
1650010140000|2022-04-15 08:09:00|34848.5|34728.5|34846.6|34726.6|34849.7|34729.7|34846.4|34726.4|14
1650010150000|2022-04-15 08:09:10|34846.9|34726.9|34848.3|34728.3|34848.3|34728.3|34845.4|34725.4|13
1650010160000|2022-04-15 08:09:20|34848.1|34728.1|34847.3|34727.3|34849.2|34729.2|34847.3|34727.3|11
1650010170000|2022-04-15 08:09:30|34847.1|34727.1|34845.3|34725.3|34848.6|34728.6|34844.3|34724.3|19
1650010180000|2022-04-15 08:09:40|34845.2|34725.2|34847.7|34727.7|34848.8|34728.8|34844.2|34724.2|12
1650010190000|2022-04-15 08:09:50|34845.9|34725.9|34843.8|34723.8|34846.8|34726.8|34842.9|34722.9|15
1650010200000|2022-04-15 08:10:00|34844.4|34724.4|34845.6|34725.6|34848.1|34728.1|34843.1|34723.1|17
1650010210000|2022-04-15 08:10:10|34845.4|34725.4|34852.6|34732.6|34853.3|34733.3|34845.4|34725.4|16
1650010220000|2022-04-15 08:10:20|34852.2|34732.2|34855.4|34735.4|34856|34736|34852.2|34732.2|19
1650010230000|2022-04-15 08:10:30|34855.5|34735.5|34855.7|34735.7|34856.4|34736.4|34854.3|34734.3|14
1650010240000|2022-04-15 08:10:40|34855.2|34735.2|34847.6|34727.6|34856.1|34736.1|34843.9|34723.9|13
1650010250000|2022-04-15 08:10:50|34848.4|34728.4|34848.3|34728.3|34848.7|34728.7|34845.9|34725.9|19
1650010260000|2022-04-15 08:11:00|34847.4|34727.4|34846|34726|34847.9|34727.9|34845.6|34725.6|11
1650010270000|2022-04-15 08:11:10|34846.7|34726.7|34846.7|34726.7|34846.7|34726.7|34845.9|34725.9|14
1650010280000|2022-04-15 08:11:20|34846.2|34726.2|34847.2|34727.2|34847.5|34727.5|34845.7|34725.7|15
1650010290000|2022-04-15 08:11:30|34846.8|34726.8|34846.8|34726.8|34847.6|34727.6|34846.8|34726.8|10
1650010300000|2022-04-15 08:11:40|34847.3|34727.3|34847.9|34727.9|34848.1|34728.1|34846.7|34726.7|12
1650010310000|2022-04-15 08:11:50|34848|34728|34846.3|34726.3|34848.9|34728.9|34846.3|34726.3|8
1650010320000|2022-04-15 08:12:00|34846.8|34726.8|34846.6|34726.6|34847.1|34727.1|34846.2|34726.2|10
1650010330000|2022-04-15 08:12:10|34845.5|34725.5|34846.3|34726.3|34847.2|34727.2|34844.1|34724.1|16
1650010340000|2022-04-15 08:12:20|34846.4|34726.4|34846.8|34726.8|34847.9|34727.9|34846|34726|14
1650010350000|2022-04-15 08:12:30|34846.4|34726.4|34847.1|34727.1|34847.8|34727.8|34846.2|34726.2|9
1650010360000|2022-04-15 08:12:40|34846.6|34726.6|34847.4|34727.4|34847.7|34727.7|34846.1|34726.1|9
1650010370000|2022-04-15 08:12:50|34847.2|34727.2|34846.7|34726.7|34847.7|34727.7|34846.6|34726.6|6
1650010380000|2022-04-15 08:13:00|34852.5|34732.5|34853.2|34733.2|34855.8|34735.8|34851.2|34731.2|11
1650010390000|2022-04-15 08:13:10|34853.8|34733.8|34856.6|34736.6|34856.8|34736.8|34853.1|34733.1|7
1650010400000|2022-04-15 08:13:20|34857.2|34737.2|34854.3|34734.3|34857.2|34737.2|34852.8|34732.8|14
1650010410000|2022-04-15 08:13:30|34854.2|34734.2|34850.5|34730.5|34854.2|34734.2|34843.4|34723.4|11
1650010420000|2022-04-15 08:13:40|34850.2|34730.2|34850.3|34730.3|34852.1|34732.1|34850.1|34730.1|12
1650010430000|2022-04-15 08:13:50|34850.2|34730.2|34846.4|34726.4|34850.3|34730.3|34846.4|34726.4|8
1650010440000|2022-04-15 08:14:00|34846|34726|34846.6|34726.6|34847.1|34727.1|34846|34726|11
1650010450000|2022-04-15 08:14:10|34846.9|34726.9|34846.5|34726.5|34847.9|34727.9|34845.6|34725.6|11
1650010460000|2022-04-15 08:14:20|34847.8|34727.8|34844.7|34724.7|34847.8|34727.8|34844.1|34724.1|16
1650010470000|2022-04-15 08:14:30|34844.2|34724.2|34846.9|34726.9|34848.6|34728.6|34844.2|34724.2|8
1650010480000|2022-04-15 08:14:40|34846.6|34726.6|34846.5|34726.5|34847.1|34727.1|34846.5|34726.5|9
1650010490000|2022-04-15 08:14:50|34846.8|34726.8|34846.3|34726.3|34848|34728|34846.1|34726.1|14
1650010500000|2022-04-15 08:15:00|34846.5|34726.5|34848|34728|34848|34728|34846.1|34726.1|16
1650010510000|2022-04-15 08:15:10|34847.2|34727.2|34843.8|34723.8|34847.9|34727.9|34843.1|34723.1|14
1650010520000|2022-04-15 08:15:20|34844.8|34724.8|34847|34727|34848.1|34728.1|34843.1|34723.1|12
1650010530000|2022-04-15 08:15:30|34847.2|34727.2|34847.2|34727.2|34848.3|34728.3|34846.4|34726.4|11
1650010540000|2022-04-15 08:15:40|34846.2|34726.2|34845.2|34725.2|34846.5|34726.5|34845.2|34725.2|5
1650010550000|2022-04-15 08:15:50|34846.8|34726.8|34846.3|34726.3|34847|34727|34845.7|34725.7|7
1650010560000|2022-04-15 08:16:00|34846.4|34726.4|34846.3|34726.3|34847.4|34727.4|34844.8|34724.8|12
1650010570000|2022-04-15 08:16:10|34844.1|34724.1|34847.9|34727.9|34848.4|34728.4|34844.1|34724.1|12
1650010580000|2022-04-15 08:16:20|34848.1|34728.1|34847.6|34727.6|34848.1|34728.1|34845.6|34725.6|15
1650010590000|2022-04-15 08:16:30|34846.3|34726.3|34848.1|34728.1|34848.1|34728.1|34846.3|34726.3|7
1650010600000|2022-04-15 08:16:40|34847.8|34727.8|34846.6|34726.6|34847.8|34727.8|34846.6|34726.6|6
1650010610000|2022-04-15 08:16:50|34846.8|34726.8|34844.3|34724.3|34847.7|34727.7|34844.3|34724.3|7
1650010620000|2022-04-15 08:17:00|34844.2|34724.2|34846.7|34726.7|34847.1|34727.1|34844.2|34724.2|10
1650010630000|2022-04-15 08:17:10|34847.2|34727.2|34846|34726|34847.5|34727.5|34844.3|34724.3|11
1650010640000|2022-04-15 08:17:20|34847.4|34727.4|34847.2|34727.2|34847.8|34727.8|34846.6|34726.6|11
1650010650000|2022-04-15 08:17:30|34847.4|34727.4|34846.8|34726.8|34847.5|34727.5|34846.4|34726.4|7
1650010660000|2022-04-15 08:17:40|34846.5|34726.5|34847.2|34727.2|34847.2|34727.2|34845.2|34725.2|9
1650010670000|2022-04-15 08:17:50|34847.4|34727.4|34845.2|34725.2|34847.4|34727.4|34845.2|34725.2|6
1650010680000|2022-04-15 08:18:00|34845.7|34725.7|34845.2|34725.2|34845.7|34725.7|34844.6|34724.6|10
1650010690000|2022-04-15 08:18:10|34844.8|34724.8|34847.5|34727.5|34848.3|34728.3|34844.1|34724.1|10
1650010700000|2022-04-15 08:18:20|34848|34728|34846.1|34726.1|34849.6|34729.6|34845.2|34725.2|15
1650010710000|2022-04-15 08:18:30|34845.7|34725.7|34847.2|34727.2|34847.2|34727.2|34844.8|34724.8|8
1650010720000|2022-04-15 08:18:40|34846.3|34726.3|34847.5|34727.5|34847.5|34727.5|34845.4|34725.4|18
1650010730000|2022-04-15 08:18:50|34847.2|34727.2|34845.9|34725.9|34851.3|34731.3|34845.3|34725.3|15
1650010740000|2022-04-15 08:19:00|34845.8|34725.8|34846|34726|34850.3|34730.3|34843.8|34723.8|19
1650010750000|2022-04-15 08:19:10|34845|34725|34846.4|34726.4|34848.1|34728.1|34845|34725|15
1650010760000|2022-04-15 08:19:20|34846.5|34726.5|34845.1|34725.1|34847.3|34727.3|34844.7|34724.7|13
1650010770000|2022-04-15 08:19:30|34845.3|34725.3|34845.7|34725.7|34846|34726|34844.9|34724.9|13
1650010780000|2022-04-15 08:19:40|34845.2|34725.2|34848|34728|34848|34728|34843.7|34723.7|13
1650010790000|2022-04-15 08:19:50|34847.4|34727.4|34847|34727|34848.9|34728.9|34846.9|34726.9|13
1650010800000|2022-04-15 08:20:00|34847.5|34727.5|34847.7|34727.7|34848.4|34728.4|34846.2|34726.2|18
1650010810000|2022-04-15 08:20:10|34847.4|34727.4|34846.1|34726.1|34848|34728|34845.7|34725.7|13
1650010820000|2022-04-15 08:20:20|34845.8|34725.8|34845.3|34725.3|34846.7|34726.7|34845.3|34725.3|5
1650010830000|2022-04-15 08:20:30|34845.8|34725.8|34847.4|34727.4|34847.4|34727.4|34845|34725|8
1650010840000|2022-04-15 08:20:40|34847.6|34727.6|34847.6|34727.6|34847.8|34727.8|34845.9|34725.9|9
1650010850000|2022-04-15 08:20:50|34847.9|34727.9|34846.2|34726.2|34848.4|34728.4|34846.2|34726.2|5
1650010860000|2022-04-15 08:21:00|34846.9|34726.9|34847.6|34727.6|34847.6|34727.6|34845.6|34725.6|11
1650010870000|2022-04-15 08:21:10|34847.2|34727.2|34845.7|34725.7|34848|34728|34845|34725|7
1650010880000|2022-04-15 08:21:20|34846.8|34726.8|34846.9|34726.9|34847.4|34727.4|34846.2|34726.2|7
1650010890000|2022-04-15 08:21:30|34847.1|34727.1|34846.1|34726.1|34848.1|34728.1|34845.9|34725.9|19
1650010900000|2022-04-15 08:21:40|34845.3|34725.3|34846.2|34726.2|34846.5|34726.5|34844.7|34724.7|16
1650010910000|2022-04-15 08:21:50|34846.5|34726.5|34846.5|34726.5|34846.5|34726.5|34845.2|34725.2|8
1650010920000|2022-04-15 08:22:00|34846.1|34726.1|34844.2|34724.2|34846.4|34726.4|34844|34724|8
1650010930000|2022-04-15 08:22:10|34843.9|34723.9|34844.9|34724.9|34845.5|34725.5|34843.9|34723.9|9
1650010940000|2022-04-15 08:22:20|34844.6|34724.6|34844.7|34724.7|34845|34725|34844.1|34724.1|11
1650010950000|2022-04-15 08:22:30|34845|34725|34844.8|34724.8|34845.2|34725.2|34843.7|34723.7|10
1650010960000|2022-04-15 08:22:40|34844.5|34724.5|34843.6|34723.6|34845.6|34725.6|34842.8|34722.8|12
1650010970000|2022-04-15 08:22:50|34844|34724|34845.2|34725.2|34846.4|34726.4|34844|34724|7
1650010980000|2022-04-15 08:23:00|34843.9|34723.9|34848.5|34728.5|34848.5|34728.5|34843.6|34723.6|10
1650010990000|2022-04-15 08:23:10|34843.9|34723.9|34843.9|34723.9|34846.8|34726.8|34843.4|34723.4|14
1650011000000|2022-04-15 08:23:20|34844.6|34724.6|34844.4|34724.4|34844.7|34724.7|34843.3|34723.3|6
1650011010000|2022-04-15 08:23:30|34842.5|34722.5|34844.3|34724.3|34845.3|34725.3|34842.5|34722.5|8
1650011020000|2022-04-15 08:23:40|34844.2|34724.2|34846|34726|34846.3|34726.3|34841|34721|7
1650011030000|2022-04-15 08:23:50|34845.9|34725.9|34844.7|34724.7|34845.9|34725.9|34843.7|34723.7|12
1650011040000|2022-04-15 08:24:00|34843.9|34723.9|34843.6|34723.6|34846.7|34726.7|34843.6|34723.6|10
1650011050000|2022-04-15 08:24:10|34844.6|34724.6|34844.9|34724.9|34844.9|34724.9|34843.9|34723.9|8
1650011060000|2022-04-15 08:24:20|34843.4|34723.4|34843.5|34723.5|34844.7|34724.7|34843.3|34723.3|12
1650011070000|2022-04-15 08:24:30|34844.2|34724.2|34848.1|34728.1|34849.3|34729.3|34844.2|34724.2|5
1650011080000|2022-04-15 08:24:40|34844|34724|34842.1|34722.1|34844.1|34724.1|34838.4|34718.4|35
1650011090000|2022-04-15 08:24:50|34842.3|34722.3|34844.8|34724.8|34845.6|34725.6|34841.9|34721.9|19
1650011100000|2022-04-15 08:25:00|34843.7|34723.7|34845.1|34725.1|34845.4|34725.4|34843.5|34723.5|20
1650011110000|2022-04-15 08:25:10|34843.8|34723.8|34842.3|34722.3|34843.8|34723.8|34841.2|34721.2|15
1650011120000|2022-04-15 08:25:20|34843.7|34723.7|34846|34726|34846|34726|34840.9|34720.9|18
1650011130000|2022-04-15 08:25:30|34845.9|34725.9|34844.6|34724.6|34845.9|34725.9|34837.2|34717.2|20
1650011140000|2022-04-15 08:25:40|34844.8|34724.8|34843.8|34723.8|34844.8|34724.8|34836.9|34716.9|24
1650011150000|2022-04-15 08:25:50|34837.5|34717.5|34837.5|34717.5|34837.5|34717.5|34836.8|34716.8|5
1650011160000|2022-04-15 08:26:00|34837.6|34717.6|34838.1|34718.1|34846.1|34726.1|34836.1|34716.1|15
1650011170000|2022-04-15 08:26:10|34838.3|34718.3|34837.3|34717.3|34838.6|34718.6|34837|34717|19
1650011180000|2022-04-15 08:26:20|34835.4|34715.4|34836.4|34716.4|34847.3|34727.3|34835.4|34715.4|20
1650011190000|2022-04-15 08:26:30|34835.9|34715.9|34845.4|34725.4|34847.2|34727.2|34834.6|34714.6|22
1650011200000|2022-04-15 08:26:40|34846.1|34726.1|34847.8|34727.8|34847.8|34727.8|34845.1|34725.1|13
1650011210000|2022-04-15 08:26:50|34847.1|34727.1|34841.5|34721.5|34848.1|34728.1|34841.4|34721.4|19
1650011220000|2022-04-15 08:27:00|34841.9|34721.9|34837.9|34717.9|34843.2|34723.2|34837|34717|10
1650011230000|2022-04-15 08:27:10|34838.8|34718.8|34828.1|34708.1|34838.9|34718.9|34828.1|34708.1|17
1650011240000|2022-04-15 08:27:20|34832.1|34712.1|34839.9|34719.9|34840.3|34720.3|34828.8|34708.8|15
1650011250000|2022-04-15 08:27:30|34839|34719|34829.6|34709.6|34839.1|34719.1|34826.5|34706.5|17
1650011260000|2022-04-15 08:27:40|34828.2|34708.2|34834.9|34714.9|34836.1|34716.1|34828.2|34708.2|16
1650011270000|2022-04-15 08:27:50|34834.2|34714.2|34833.3|34713.3|34834.2|34714.2|34830.9|34710.9|6
1650011280000|2022-04-15 08:28:00|34831.9|34711.9|34833.3|34713.3|34833.4|34713.4|34831.3|34711.3|7
1650011290000|2022-04-15 08:28:10|34833.6|34713.6|34839.4|34719.4|34839.4|34719.4|34833.6|34713.6|9
1650011300000|2022-04-15 08:28:20|34842|34722|34837.5|34717.5|34842|34722|34833.6|34713.6|11
1650011310000|2022-04-15 08:28:30|34836.7|34716.7|34839.5|34719.5|34839.6|34719.6|34836.6|34716.6|10
1650011320000|2022-04-15 08:28:40|34839.6|34719.6|34839.5|34719.5|34839.7|34719.7|34838.9|34718.9|8
1650011330000|2022-04-15 08:28:50|34838.8|34718.8|34833|34713|34838.9|34718.9|34830.7|34710.7|8
1650011340000|2022-04-15 08:29:00|34832.8|34712.8|34832.7|34712.7|34837.4|34717.4|34831.8|34711.8|11
1650011350000|2022-04-15 08:29:10|34832.6|34712.6|34840|34720|34842.5|34722.5|34832.6|34712.6|8
1650011360000|2022-04-15 08:29:20|34840.1|34720.1|34839|34719|34840.4|34720.4|34838.9|34718.9|7
1650011370000|2022-04-15 08:29:30|34838.9|34718.9|34828.1|34708.1|34839|34719|34827.9|34707.9|4
1650011380000|2022-04-15 08:29:40|34829.8|34709.8|34839.6|34719.6|34839.6|34719.6|34829.7|34709.7|17
1650011390000|2022-04-15 08:29:50|34838.7|34718.7|34826.7|34706.7|34839.5|34719.5|34825.8|34705.8|7
1650011400000|2022-04-15 08:30:00|34832.7|34712.7|34836.8|34716.8|34836.8|34716.8|34830.4|34710.4|11
1650011410000|2022-04-15 08:30:10|34836.1|34716.1|34834.4|34714.4|34840.6|34720.6|34829.9|34709.9|14
1650011420000|2022-04-15 08:30:20|34833.3|34713.3|34834.5|34714.5|34835|34715|34833.3|34713.3|8
1650011430000|2022-04-15 08:30:30|34833.9|34713.9|34832.1|34712.1|34834.7|34714.7|34829.5|34709.5|10
1650011440000|2022-04-15 08:30:40|34833.1|34713.1|34836.3|34716.3|34838.3|34718.3|34830.7|34710.7|8
1650011450000|2022-04-15 08:30:50|34838.3|34718.3|34829.3|34709.3|34838.3|34718.3|34825|34705|9
1650011460000|2022-04-15 08:31:00|34832.5|34712.5|34840.6|34720.6|34842.9|34722.9|34830.9|34710.9|10
1650011470000|2022-04-15 08:31:10|34840.3|34720.3|34844|34724|34844|34724|34840|34720|12
1650011480000|2022-04-15 08:31:20|34843.1|34723.1|34838.3|34718.3|34843.3|34723.3|34834.5|34714.5|8
1650011490000|2022-04-15 08:31:30|34838.6|34718.6|34839.4|34719.4|34840.2|34720.2|34833.1|34713.1|7
1650011500000|2022-04-15 08:31:40|34842.2|34722.2|34845.5|34725.5|34846.9|34726.9|34842.1|34722.1|14
1650011510000|2022-04-15 08:31:50|34849.6|34729.6|34841.5|34721.5|34849.6|34729.6|34838.8|34718.8|6
1650011520000|2022-04-15 08:32:00|34844.4|34724.4|34843.4|34723.4|34844.4|34724.4|34841|34721|13
1650011530000|2022-04-15 08:32:10|34843.5|34723.5|34840.5|34720.5|34845.5|34725.5|34840.5|34720.5|12
1650011540000|2022-04-15 08:32:20|34840.1|34720.1|34833.5|34713.5|34840.1|34720.1|34831.4|34711.4|12
1650011550000|2022-04-15 08:32:30|34834.3|34714.3|34845.1|34725.1|34845.1|34725.1|34828.2|34708.2|16
1650011560000|2022-04-15 08:32:40|34845.8|34725.8|34844.7|34724.7|34845.8|34725.8|34843.2|34723.2|9
1650011570000|2022-04-15 08:32:50|34845.4|34725.4|34839.9|34719.9|34845.4|34725.4|34834.2|34714.2|6
1650011580000|2022-04-15 08:33:00|34840.8|34720.8|34834.1|34714.1|34840.9|34720.9|34834.1|34714.1|11
1650011590000|2022-04-15 08:33:10|34828.6|34708.6|34839.2|34719.2|34839.2|34719.2|34828.6|34708.6|11
1650011600000|2022-04-15 08:33:20|34846.9|34726.9|34851|34731|34851|34731|34845.3|34725.3|12
1650011610000|2022-04-15 08:33:30|34851.6|34731.6|34851.1|34731.1|34853.2|34733.2|34851.1|34731.1|14
1650011620000|2022-04-15 08:33:40|34851.5|34731.5|34845.8|34725.8|34851.5|34731.5|34836.9|34716.9|11
1650011630000|2022-04-15 08:33:50|34845.7|34725.7|34843.5|34723.5|34846.6|34726.6|34843.3|34723.3|9
1650011640000|2022-04-15 08:34:00|34842.8|34722.8|34841.7|34721.7|34846.8|34726.8|34841.7|34721.7|14
1650011650000|2022-04-15 08:34:10|34841.9|34721.9|34835|34715|34841.9|34721.9|34830.2|34710.2|12
1650011660000|2022-04-15 08:34:20|34836.5|34716.5|34840.9|34720.9|34841.4|34721.4|34832.8|34712.8|15
1650011670000|2022-04-15 08:34:30|34829.6|34709.6|34840.6|34720.6|34841.1|34721.1|34829.6|34709.6|13
1650011680000|2022-04-15 08:34:40|34840.8|34720.8|34845.9|34725.9|34847.2|34727.2|34840.8|34720.8|31
1650011690000|2022-04-15 08:34:50|34847.2|34727.2|34847.9|34727.9|34848.1|34728.1|34845.4|34725.4|16
1650011700000|2022-04-15 08:35:00|34851.4|34731.4|34848.6|34728.6|34852.3|34732.3|34846.7|34726.7|16
1650011710000|2022-04-15 08:35:10|34849.3|34729.3|34851|34731|34852.3|34732.3|34848.7|34728.7|17
1650011720000|2022-04-15 08:35:20|34851.8|34731.8|34851.3|34731.3|34852.5|34732.5|34849.3|34729.3|18
1650011730000|2022-04-15 08:35:30|34851.5|34731.5|34852|34732|34852|34732|34844.3|34724.3|26
1650011740000|2022-04-15 08:35:40|34842.6|34722.6|34845.2|34725.2|34847.3|34727.3|34842.6|34722.6|13
1650011750000|2022-04-15 08:35:50|34840.4|34720.4|34841.1|34721.1|34845.3|34725.3|34840.4|34720.4|16
1650011760000|2022-04-15 08:36:00|34841.8|34721.8|34843.1|34723.1|34845.3|34725.3|34838.4|34718.4|20
1650011770000|2022-04-15 08:36:10|34843.8|34723.8|34846|34726|34847.1|34727.1|34842.7|34722.7|13
1650011780000|2022-04-15 08:36:20|34845.4|34725.4|34845.4|34725.4|34847.2|34727.2|34844.9|34724.9|11
1650011790000|2022-04-15 08:36:30|34845.5|34725.5|34838.6|34718.6|34846.1|34726.1|34836.8|34716.8|16
1650011800000|2022-04-15 08:36:40|34840|34720|34849.5|34729.5|34850.5|34730.5|34840|34720|16
1650011810000|2022-04-15 08:36:50|34850|34730|34842.6|34722.6|34851.2|34731.2|34842.6|34722.6|19
1650011820000|2022-04-15 08:37:00|34841.5|34721.5|34845.7|34725.7|34849.8|34729.8|34841.5|34721.5|18
1650011830000|2022-04-15 08:37:10|34846.8|34726.8|34835.7|34715.7|34848|34728|34835.7|34715.7|11
1650011840000|2022-04-15 08:37:20|34843.5|34723.5|34839.5|34719.5|34845.4|34725.4|34839.4|34719.4|18
1650011850000|2022-04-15 08:37:30|34838.8|34718.8|34838.7|34718.7|34843.5|34723.5|34834.7|34714.7|18
1650011860000|2022-04-15 08:37:40|34838.8|34718.8|34837.7|34717.7|34839.3|34719.3|34834|34714|21
1650011870000|2022-04-15 08:37:50|34836.2|34716.2|34832.8|34712.8|34838.2|34718.2|34830.3|34710.3|19
1650011880000|2022-04-15 08:38:00|34833.6|34713.6|34832.7|34712.7|34834.4|34714.4|34826.1|34706.1|18
1650011890000|2022-04-15 08:38:10|34833|34713|34835.5|34715.5|34835.5|34715.5|34830.2|34710.2|24
1650011900000|2022-04-15 08:38:20|34834.9|34714.9|34835.9|34715.9|34837|34717|34824|34704|28
1650011910000|2022-04-15 08:38:30|34835.4|34715.4|34836.3|34716.3|34842.1|34722.1|34833.9|34713.9|24
1650011920000|2022-04-15 08:38:40|34837.1|34717.1|34841.3|34721.3|34842.1|34722.1|34834.4|34714.4|26
1650011930000|2022-04-15 08:38:50|34840.8|34720.8|34838.8|34718.8|34841.1|34721.1|34838.1|34718.1|15
1650011940000|2022-04-15 08:39:00|34842.2|34722.2|34877.6|34777.6|34892.2|34782|34841.7|34721.7|29
1650011950000|2022-04-15 08:39:10|34877.5|34775.9|34844.2|34724.2|34879.1|34775.9|34831.1|34711.1|25
1650011960000|2022-04-15 08:39:20|34845.3|34725.3|34839.4|34719.4|34845.3|34725.3|34835.3|34715.3|33
1650011970000|2022-04-15 08:39:30|34841.4|34721.4|34842.8|34722.8|34843.6|34723.6|34835.1|34715.1|23
1650011980000|2022-04-15 08:39:40|34844|34724|34846.4|34726.4|34847.6|34727.6|34843.5|34723.5|25
1650011990000|2022-04-15 08:39:50|34847.1|34727.1|34845.3|34725.3|34847.1|34727.1|34845|34725|21
1650012000000|2022-04-15 08:40:00|34846.4|34726.4|34846.8|34726.8|34848.4|34728.4|34831.6|34711.6|29
1650012010000|2022-04-15 08:40:10|34846.5|34726.5|34842.3|34722.3|34848.2|34728.2|34840.7|34720.7|26
1650012020000|2022-04-15 08:40:20|34842.7|34722.7|34838.4|34718.4|34842.7|34722.7|34833.3|34713.3|24
1650012030000|2022-04-15 08:40:30|34838.6|34718.6|34840.4|34720.4|34841|34721|34836.8|34716.8|15
1650012040000|2022-04-15 08:40:40|34839.7|34719.7|34845.4|34725.4|34848.1|34728.1|34839.7|34719.7|12
1650012050000|2022-04-15 08:40:50|34846.6|34726.6|34844.7|34724.7|34848.6|34728.6|34840.5|34720.5|14
1650012060000|2022-04-15 08:41:00|34844.6|34724.6|34845.6|34725.6|34845.7|34725.7|34843.6|34723.6|14
1650012070000|2022-04-15 08:41:10|34844.8|34724.8|34837.3|34717.3|34844.8|34724.8|34832.9|34712.9|18
1650012080000|2022-04-15 08:41:20|34837.5|34717.5|34836.7|34716.7|34837.9|34717.9|34836.5|34716.5|14
1650012090000|2022-04-15 08:41:30|34839.3|34719.3|34839.8|34719.8|34841.1|34721.1|34839.3|34719.3|15
1650012100000|2022-04-15 08:41:40|34840.4|34720.4|34843.8|34723.8|34845.9|34725.9|34834|34714|21
1650012110000|2022-04-15 08:41:50|34846.6|34726.6|34844.4|34724.4|34846.6|34726.6|34844.1|34724.1|24
1650012120000|2022-04-15 08:42:00|34845|34725|34845.2|34725.2|34845.4|34725.4|34842.8|34722.8|14
1650012130000|2022-04-15 08:42:10|34845|34725|34834.6|34714.6|34845|34725|34827.2|34707.2|22
1650012140000|2022-04-15 08:42:20|34834.1|34714.1|34837.8|34717.8|34838.4|34718.4|34833|34713|16
1650012150000|2022-04-15 08:42:30|34837.5|34717.5|34839.6|34719.6|34841|34721|34826.9|34706.9|19
1650012160000|2022-04-15 08:42:40|34839|34719|34836.4|34716.4|34841.3|34721.3|34836|34716|22
1650012170000|2022-04-15 08:42:50|34836.1|34716.1|34833.5|34713.5|34841|34721|34827.7|34707.7|17
1650012180000|2022-04-15 08:43:00|34833.3|34713.3|34836.6|34716.6|34836.7|34716.7|34832.3|34712.3|17
1650012190000|2022-04-15 08:43:10|34836.4|34716.4|34832|34712|34839.7|34719.7|34826.3|34706.3|26
1650012200000|2022-04-15 08:43:20|34835.6|34715.6|34840.5|34720.5|34840.5|34720.5|34831|34711|18
1650012210000|2022-04-15 08:43:30|34840.2|34720.2|34837|34717|34840.7|34720.7|34832.3|34712.3|24
1650012220000|2022-04-15 08:43:40|34836.1|34716.1|34837.2|34717.2|34837.2|34717.2|34835.4|34715.4|19
1650012230000|2022-04-15 08:43:50|34837|34717|34836.5|34716.5|34837.2|34717.2|34836.5|34716.5|10
1650012240000|2022-04-15 08:44:00|34836.8|34716.8|34839.5|34719.5|34840.6|34720.6|34825.6|34705.6|13
1650012250000|2022-04-15 08:44:10|34837.6|34717.6|34839.5|34719.5|34840.9|34720.9|34837|34717|10
1650012260000|2022-04-15 08:44:20|34838.9|34718.9|34840.1|34720.1|34840.1|34720.1|34829.1|34709.1|18
1650012270000|2022-04-15 08:44:30|34840.2|34720.2|34839.1|34719.1|34840.2|34720.2|34838.8|34718.8|15
1650012280000|2022-04-15 08:44:40|34839.7|34719.7|34839.2|34719.2|34839.7|34719.7|34836.9|34716.9|12
1650012290000|2022-04-15 08:44:50|34839.8|34719.8|34833|34713|34839.8|34719.8|34828.6|34708.6|12
1650012300000|2022-04-15 08:45:00|34838.3|34718.3|34835.7|34715.7|34840.5|34720.5|34834.5|34714.5|15
1650012310000|2022-04-15 08:45:10|34835.9|34715.9|34837|34717|34837.4|34717.4|34825.4|34705.4|19
1650012320000|2022-04-15 08:45:20|34837.1|34717.1|34838.8|34718.8|34840.2|34720.2|34836.2|34716.2|19
1650012330000|2022-04-15 08:45:30|34840.1|34720.1|34837.1|34717.1|34840.1|34720.1|34836.2|34716.2|19
1650012340000|2022-04-15 08:45:40|34837.5|34717.5|34832.1|34712.1|34838.9|34718.9|34831.4|34711.4|19
1650012350000|2022-04-15 08:45:50|34830.7|34710.7|34835.3|34715.3|34838.3|34718.3|34830.7|34710.7|14
1650012360000|2022-04-15 08:46:00|34836.5|34716.5|34836.4|34716.4|34838.9|34718.9|34835.1|34715.1|15
1650012370000|2022-04-15 08:46:10|34836|34716|34837.2|34717.2|34839.1|34719.1|34822.2|34702.2|20
1650012380000|2022-04-15 08:46:20|34836.6|34716.6|34836.4|34716.4|34839.1|34719.1|34835.8|34715.8|14
1650012390000|2022-04-15 08:46:30|34837.3|34717.3|34842.9|34722.9|34844.1|34724.1|34836|34716|10
1650012400000|2022-04-15 08:46:40|34842.4|34722.4|34839|34719|34842.9|34722.9|34834.4|34714.4|17
1650012410000|2022-04-15 08:46:50|34839.9|34719.9|34838.9|34718.9|34840.3|34720.3|34837.7|34717.7|28
1650012420000|2022-04-15 08:47:00|34838.6|34718.6|34833.5|34713.5|34838.8|34718.8|34833.5|34713.5|20
1650012430000|2022-04-15 08:47:10|34833.2|34713.2|34838.7|34718.7|34839.3|34719.3|34825.3|34705.3|35
1650012440000|2022-04-15 08:47:20|34838.1|34718.1|34841.1|34721.1|34841.5|34721.5|34835.7|34715.7|18
1650012450000|2022-04-15 08:47:30|34840.4|34720.4|34841.1|34721.1|34841.5|34721.5|34840.3|34720.3|19
1650012460000|2022-04-15 08:47:40|34840.6|34720.6|34836.6|34716.6|34841.3|34721.3|34833.8|34713.8|14
1650012470000|2022-04-15 08:47:50|34834.4|34714.4|34835.6|34715.6|34836.8|34716.8|34834.2|34714.2|22
1650012480000|2022-04-15 08:48:00|34836|34716|34836.4|34716.4|34837.8|34717.8|34829.7|34709.7|18
1650012490000|2022-04-15 08:48:10|34836.5|34716.5|34832.5|34712.5|34837.4|34717.4|34832.5|34712.5|19
1650012500000|2022-04-15 08:48:20|34833.5|34713.5|34832.9|34712.9|34835.9|34715.9|34831.1|34711.1|17
1650012510000|2022-04-15 08:48:30|34832.8|34712.8|34837.1|34717.1|34837.2|34717.2|34826.5|34706.5|17
1650012520000|2022-04-15 08:48:40|34837.2|34717.2|34836.1|34716.1|34838.1|34718.1|34836.1|34716.1|20
1650012530000|2022-04-15 08:48:50|34835.8|34715.8|34835.6|34715.6|34836.6|34716.6|34828.7|34708.7|21
1650012540000|2022-04-15 08:49:00|34831.4|34711.4|34841.2|34721.2|34841.3|34721.3|34831.4|34711.4|16
1650012550000|2022-04-15 08:49:10|34840.6|34720.6|34832.6|34712.6|34841.4|34721.4|34832.6|34712.6|20
1650012560000|2022-04-15 08:49:20|34835.4|34715.4|34837.6|34717.6|34837.6|34717.6|34835.2|34715.2|19
1650012570000|2022-04-15 08:49:30|34829.4|34709.4|34835.1|34715.1|34836.6|34716.6|34829.4|34709.4|9
1650012580000|2022-04-15 08:49:40|34835|34715|34833.8|34713.8|34841.6|34721.6|34830.8|34710.8|23
1650012590000|2022-04-15 08:49:50|34834|34714|34835.2|34715.2|34838.7|34718.7|34833.9|34713.9|27
1650012600000|2022-04-15 08:50:00|34835.3|34715.3|34835.7|34715.7|34841.3|34721.3|34832.4|34712.4|23
1650012610000|2022-04-15 08:50:10|34835.4|34715.4|34838.2|34718.2|34838.2|34718.2|34835.2|34715.2|24
1650012620000|2022-04-15 08:50:20|34837.6|34717.6|34829.4|34709.4|34838.6|34718.6|34826.3|34706.3|24
1650012630000|2022-04-15 08:50:30|34829.5|34709.5|34834.1|34714.1|34836.4|34716.4|34829.4|34709.4|30
1650012640000|2022-04-15 08:50:40|34834.4|34714.4|34835.5|34715.5|34835.8|34715.8|34834.2|34714.2|20
1650012650000|2022-04-15 08:50:50|34834.8|34714.8|34827.6|34707.6|34835|34715|34826.8|34706.8|16
1650012660000|2022-04-15 08:51:00|34828.2|34708.2|34827.3|34707.3|34828.6|34708.6|34821.9|34701.9|19
1650012670000|2022-04-15 08:51:10|34827.5|34707.5|34828|34708|34828.4|34708.4|34827.4|34707.4|13
1650012680000|2022-04-15 08:51:20|34828.4|34708.4|34824.4|34704.4|34828.4|34708.4|34819|34699|17
1650012690000|2022-04-15 08:51:30|34823.6|34703.6|34824.6|34704.6|34824.6|34704.6|34819.8|34699.8|18
1650012700000|2022-04-15 08:51:40|34824.7|34704.7|34821.2|34701.2|34824.9|34704.9|34818.4|34698.4|20
1650012710000|2022-04-15 08:51:50|34821.1|34701.1|34827|34707|34828.1|34708.1|34821.1|34701.1|24
1650012720000|2022-04-15 08:52:00|34827.7|34707.7|34826.9|34706.9|34828.3|34708.3|34825.9|34705.9|23
1650012730000|2022-04-15 08:52:10|34827.6|34707.6|34825|34705|34827.6|34707.6|34820.7|34700.7|23
1650012740000|2022-04-15 08:52:20|34824|34704|34827.2|34707.2|34828.2|34708.2|34823.9|34703.9|20
1650012750000|2022-04-15 08:52:30|34827.5|34707.5|34824|34704|34828|34708|34823.2|34703.2|21
1650012760000|2022-04-15 08:52:40|34819.1|34699.1|34820.7|34700.7|34821.6|34701.6|34808.6|34688.6|20
1650012770000|2022-04-15 08:52:50|34820.4|34700.4|34820|34700|34821.2|34701.2|34819.5|34699.5|20
1650012780000|2022-04-15 08:53:00|34819.9|34699.9|34824.4|34704.4|34824.4|34704.4|34812.2|34692.2|32
1650012790000|2022-04-15 08:53:10|34825.1|34705.1|34827.2|34707.2|34829.2|34709.2|34823.7|34703.7|26
1650012800000|2022-04-15 08:53:20|34830.5|34710.5|34828.2|34708.2|34830.5|34710.5|34827|34707|21
1650012810000|2022-04-15 08:53:30|34827.2|34707.2|34824.5|34704.5|34829|34709|34823.7|34703.7|21
1650012820000|2022-04-15 08:53:40|34824.4|34704.4|34826.4|34706.4|34829.2|34709.2|34823.9|34703.9|22
1650012830000|2022-04-15 08:53:50|34826.5|34706.5|34825.9|34705.9|34826.7|34706.7|34825.7|34705.7|12
1650012840000|2022-04-15 08:54:00|34829|34709|34827.2|34707.2|34831.9|34711.9|34823.7|34703.7|24
1650012850000|2022-04-15 08:54:10|34825.3|34705.3|34827.9|34707.9|34831.7|34711.7|34825.3|34705.3|26
1650012860000|2022-04-15 08:54:20|34827|34707|34828.5|34708.5|34831.3|34711.3|34827|34707|18
1650012870000|2022-04-15 08:54:30|34827.2|34707.2|34827.3|34707.3|34829.1|34709.1|34822.3|34702.3|22
1650012880000|2022-04-15 08:54:40|34828.8|34708.8|34832.4|34712.4|34833.3|34713.3|34828.8|34708.8|23
1650012890000|2022-04-15 08:54:50|34829.3|34709.3|34829.5|34709.5|34830.1|34710.1|34828.9|34708.9|19
1650012900000|2022-04-15 08:55:00|34833.3|34713.3|34824.9|34704.9|34833.3|34713.3|34824.3|34704.3|28
1650012910000|2022-04-15 08:55:10|34826.2|34706.2|34823.5|34703.5|34827.6|34707.6|34823.5|34703.5|20
1650012920000|2022-04-15 08:55:20|34823.1|34703.1|34829.6|34709.6|34829.8|34709.8|34819.3|34699.3|24
1650012930000|2022-04-15 08:55:30|34828.4|34708.4|34828.8|34708.8|34829.2|34709.2|34828.2|34708.2|22
1650012940000|2022-04-15 08:55:40|34828.9|34708.9|34829.4|34709.4|34829.8|34709.8|34828.7|34708.7|15
1650012950000|2022-04-15 08:55:50|34829.5|34709.5|34825.8|34705.8|34829.7|34709.7|34817.7|34697.7|20
1650012960000|2022-04-15 08:56:00|34825.7|34705.7|34831.4|34711.4|34832.1|34712.1|34825.7|34705.7|18
1650012970000|2022-04-15 08:56:10|34831.2|34711.2|34833.9|34713.9|34834.5|34714.5|34830.8|34710.8|9
1650012980000|2022-04-15 08:56:20|34834|34714|34834|34714|34834.4|34714.4|34827.5|34707.5|15
1650012990000|2022-04-15 08:56:30|34832.4|34712.4|34833.1|34713.1|34833.4|34713.4|34831.4|34711.4|29
1650013000000|2022-04-15 08:56:40|34833.7|34713.7|34830.2|34710.2|34834.5|34714.5|34828|34708|22
1650013010000|2022-04-15 08:56:50|34830.1|34710.1|34837.8|34717.8|34841.4|34721.4|34828.8|34708.8|31
1650013020000|2022-04-15 08:57:00|34837|34717|34837.8|34717.8|34844|34724|34834.2|34714.2|38
1650013030000|2022-04-15 08:57:10|34837.7|34717.7|34837|34717|34845.2|34725.2|34836.1|34716.1|33
1650013040000|2022-04-15 08:57:20|34836.8|34716.8|34832.8|34712.8|34838.1|34718.1|34832.8|34712.8|29
1650013050000|2022-04-15 08:57:30|34832.7|34712.7|34835.6|34715.6|34836.1|34716.1|34832.3|34712.3|24
1650013060000|2022-04-15 08:57:40|34835.5|34715.5|34833.2|34713.2|34842.6|34722.6|34832.7|34712.7|28
1650013070000|2022-04-15 08:57:50|34833|34713|34835.6|34715.6|34837.9|34717.9|34833|34713|22
1650013080000|2022-04-15 08:58:00|34835.5|34715.5|34836.7|34716.7|34840.4|34720.4|34835.5|34715.5|20
1650013090000|2022-04-15 08:58:10|34837.5|34717.5|34831.5|34711.5|34838.1|34718.1|34831.5|34711.5|12
1650013100000|2022-04-15 08:58:20|34836|34716|34834.8|34714.8|34836|34716|34832.6|34712.6|24
1650013110000|2022-04-15 08:58:30|34833.6|34713.6|34833.8|34713.8|34835.1|34715.1|34833.6|34713.6|21
1650013120000|2022-04-15 08:58:40|34834.2|34714.2|34829|34709|34834.7|34714.7|34829|34709|25
1650013130000|2022-04-15 08:58:50|34829.3|34709.3|34833.4|34713.4|34834.2|34714.2|34829.3|34709.3|24
1650013140000|2022-04-15 08:59:00|34832.4|34712.4|34832.3|34712.3|34833.9|34713.9|34827.5|34707.5|29
1650013150000|2022-04-15 08:59:10|34832.8|34712.8|34833.3|34713.3|34833.8|34713.8|34829|34709|23
1650013160000|2022-04-15 08:59:20|34833.8|34713.8|34833.4|34713.4|34834.9|34714.9|34833.4|34713.4|21
1650013170000|2022-04-15 08:59:30|34834.3|34714.3|34829.7|34709.7|34834.3|34714.3|34825.2|34705.2|15
1650013180000|2022-04-15 08:59:40|34829.1|34709.1|34814.8|34695.8|34835.4|34715.4|34814.8|34695.8|17
1650013190000|2022-04-15 08:59:50|34814|34694|34821.4|34701.4|34822.6|34702.6|34813.8|34693.8|28
1650013200000|2022-04-15 09:00:00|34819.9|34699.9|34814.5|34695.9|34820.5|34700.5|34810.9|34693.9|26
1650013210000|2022-04-15 09:00:10|34814|34695.7|34815.1|34695.1|34820.6|34700.6|34814|34695.1|26
1650013220000|2022-04-15 09:00:20|34814.6|34694.8|34813.4|34696.9|34816.6|34698.7|34813.4|34694.8|20
1650013230000|2022-04-15 09:00:30|34813|34696.7|34805.5|34695.8|34814.6|34698.3|34805.3|34694.8|23
1650013240000|2022-04-15 09:00:40|34804.3|34696.7|34808.2|34696.3|34810|34697.5|34804.3|34695|21
1650013250000|2022-04-15 09:00:50|34807.6|34695.6|34806.7|34698.1|34807.6|34698.3|34803|34695.3|21
1650013260000|2022-04-15 09:01:00|34805.4|34699.2|34787|34697.2|34806.5|34700.7|34787|34697.2|22
1650013270000|2022-04-15 09:01:10|34789.4|34699.6|34800|34697.7|34800|34701.2|34789.2|34697.3|27
1650013280000|2022-04-15 09:01:20|34789.2|34698.5|34789.9|34698.6|34801.3|34700.8|34789|34696.6|20
1650013290000|2022-04-15 09:01:30|34791.9|34699.5|34797.8|34697.9|34797.8|34700.1|34791.4|34697.7|15
1650013300000|2022-04-15 09:01:40|34797|34698.4|34799.6|34697.8|34804.4|34698.7|34794.1|34697|17
1650013310000|2022-04-15 09:01:50|34797.3|34695.4|34800.8|34698.9|34804.5|34700|34797|34695.4|20
1650013320000|2022-04-15 09:02:00|34803.6|34699.2|34796.8|34697.5|34806.2|34699.2|34793.3|34695.8|18
1650013330000|2022-04-15 09:02:10|34797.6|34696.2|34801.8|34699.9|34804.7|34703.8|34793.7|34696.2|15
1650013340000|2022-04-15 09:02:20|34801.2|34701.3|34801.5|34699.8|34804.1|34701.3|34801.2|34698.8|11
1650013350000|2022-04-15 09:02:30|34795|34701.2|34800|34699.5|34802.3|34701.2|34795|34697.7|15
1650013360000|2022-04-15 09:02:40|34798.7|34700.7|34795.7|34701|34803.2|34703.3|34792.6|34697.2|24
1650013370000|2022-04-15 09:02:50|34794.5|34701.7|34802.1|34697.5|34804.5|34703.3|34793.8|34697.5|20
1650013380000|2022-04-15 09:03:00|34801.2|34698.3|34815.2|34703.2|34815.2|34705.8|34796.5|34698.1|22
1650013390000|2022-04-15 09:03:10|34812.3|34704.1|34817.1|34701|34817.4|34706.7|34811|34700.2|30
1650013400000|2022-04-15 09:03:20|34815.7|34702|34815.7|34701.5|34817.3|34702.9|34813.2|34700.2|22
1650013410000|2022-04-15 09:03:30|34816|34701.3|34812.7|34700.2|34818|34702.4|34805.8|34698.6|21
1650013420000|2022-04-15 09:03:40|34814|34699.8|34818.8|34698.8|34818.8|34711.1|34802.6|34696.5|21
1650013430000|2022-04-15 09:03:50|34817.5|34699.8|34816|34700|34821.7|34708.2|34796.1|34696.4|29
1650013440000|2022-04-15 09:04:00|34814.8|34701.2|34816.6|34702.4|34819.7|34707|34812.1|34699.3|31
1650013450000|2022-04-15 09:04:10|34817.4|34701.8|34809.4|34705.6|34818|34707|34798.4|34701.4|27
1650013460000|2022-04-15 09:04:20|34813.5|34705.4|34812.1|34702.6|34814.4|34705.4|34804.4|34700.8|22
1650013470000|2022-04-15 09:04:30|34813|34701.4|34812|34697.7|34816.2|34701.4|34809.2|34696.2|34
1650013480000|2022-04-15 09:04:40|34809.2|34699.3|34815.5|34698.6|34818.4|34703.6|34807|34697.1|31
1650013490000|2022-04-15 09:04:50|34815.2|34700.1|34812.3|34699.3|34819|34700.4|34808|34697.1|30
1650013500000|2022-04-15 09:05:00|34813.6|34699.2|34813.6|34697.9|34817|34699.2|34810.4|34697|29
1650013510000|2022-04-15 09:05:10|34818.6|34698.6|34811.1|34698.1|34818.6|34698.8|34808.5|34697.2|31
1650013520000|2022-04-15 09:05:20|34807|34699.1|34812|34697.5|34813.8|34699.7|34807|34697.2|30
1650013530000|2022-04-15 09:05:30|34813.2|34697.2|34810.3|34697.6|34814.3|34699.3|34807.8|34695.6|34
1650013540000|2022-04-15 09:05:40|34807.9|34698.5|34811.3|34700.3|34815.2|34701.6|34806.5|34697.5|31
1650013550000|2022-04-15 09:05:50|34810.7|34701.4|34817.5|34701.8|34817.5|34704|34810|34699.9|33
1650013560000|2022-04-15 09:06:00|34816.6|34702.8|34815.7|34699.9|34817.1|34704.7|34813.8|34698.5|35
1650013570000|2022-04-15 09:06:10|34815.5|34700|34814.9|34699.5|34816.1|34700.1|34813.8|34698.5|31
1650013580000|2022-04-15 09:06:20|34815.3|34699.8|34815.6|34703.9|34820.2|34704|34812|34699.5|32
1650013590000|2022-04-15 09:06:30|34816.5|34706.9|34820.2|34703.7|34820.2|34706.9|34816.5|34701.6|26
1650013600000|2022-04-15 09:06:40|34819.6|34703.8|34814.8|34701.3|34819.6|34705.5|34806.7|34700.6|25
1650013610000|2022-04-15 09:06:50|34812.3|34701.1|34819.9|34705.6|34821|34705.6|34811.4|34701.1|22
1650013620000|2022-04-15 09:07:00|34819.4|34705.4|34812.8|34707.5|34819.4|34709.2|34812.5|34705|27
1650013630000|2022-04-15 09:07:10|34813.1|34707|34817.6|34710.3|34819.7|34710.8|34813.1|34707|30
1650013640000|2022-04-15 09:07:20|34817.2|34710.6|34816.5|34708|34819.3|34710.6|34815|34708|27
1650013650000|2022-04-15 09:07:30|34817.1|34708.3|34821.1|34708.5|34822.8|34710.5|34810.5|34706.1|20
1650013660000|2022-04-15 09:07:40|34821.2|34709.1|34815.8|34707.4|34821.2|34709.1|34812.1|34705.4|24
1650013670000|2022-04-15 09:07:50|34816.9|34708.8|34818.6|34704.6|34820.3|34708.8|34815.4|34704.3|26
1650013680000|2022-04-15 09:08:00|34819.5|34705|34812.7|34701|34819.9|34705|34811.7|34700.4|34
1650013690000|2022-04-15 09:08:10|34811.9|34701.8|34814.9|34701.7|34818.3|34703.3|34811.8|34701.4|22
1650013700000|2022-04-15 09:08:20|34815.4|34701.3|34814.3|34702.8|34816.5|34705.2|34799|34700.8|35
1650013710000|2022-04-15 09:08:30|34813.4|34703.3|34811.5|34702.4|34814.7|34703.3|34810.5|34701.1|30
1650013720000|2022-04-15 09:08:40|34812.7|34701.5|34809.9|34701.9|34813.7|34703.4|34805.2|34700.9|17
1650013730000|2022-04-15 09:08:50|34806.7|34702.2|34810.7|34700.9|34811|34703.3|34805.8|34700.9|13
1650013740000|2022-04-15 09:09:00|34808.8|34701.7|34812|34700.9|34813.2|34703.6|34807.1|34700.5|19
1650013750000|2022-04-15 09:09:10|34813|34700.1|34806.3|34701.2|34814.2|34702.2|34806.3|34699.9|14
1650013760000|2022-04-15 09:09:20|34805.5|34701.1|34808.4|34701.2|34810.4|34701.6|34804.8|34700.4|21
1650013770000|2022-04-15 09:09:30|34809.5|34701.5|34808.7|34700.9|34812.2|34702.5|34802.7|34698.7|27
1650013780000|2022-04-15 09:09:40|34810.3|34701.4|34811|34701.5|34812|34701.7|34808.3|34699.4|20
1650013790000|2022-04-15 09:09:50|34808.8|34702.4|34804.6|34701.6|34808.8|34702.4|34801.8|34700.3|14
1650013800000|2022-04-15 09:10:00|34805.8|34701.7|34805.2|34699.1|34807.5|34703|34805.2|34697.8|21
1650013810000|2022-04-15 09:10:10|34804.4|34699|34800.3|34699.3|34805.7|34701.1|34788.4|34696.2|18
1650013820000|2022-04-15 09:10:20|34803.7|34697|34804.3|34696.3|34806.7|34699.8|34799.2|34695.2|21
1650013830000|2022-04-15 09:10:30|34802.5|34697.3|34805|34698.8|34809.7|34704|34802.5|34695.3|15
1650013840000|2022-04-15 09:10:40|34805.5|34701.8|34805.5|34697.9|34807.4|34702.9|34804.2|34697.3|18
1650013850000|2022-04-15 09:10:50|34804.7|34698.8|34804.1|34697.9|34807.2|34699.8|34799.2|34697.1|28
1650013860000|2022-04-15 09:11:00|34803.5|34698.5|34804.6|34697.9|34804.9|34700.8|34798.7|34697.7|27
1650013870000|2022-04-15 09:11:10|34804.8|34697.8|34800.1|34699.8|34805|34699.8|34796.7|34696.7|17
1650013880000|2022-04-15 09:11:20|34802.7|34697|34805.3|34697.1|34805.3|34700.7|34797|34697|9
1650013890000|2022-04-15 09:11:30|34804.8|34697.2|34799.3|34698.4|34804.8|34699.6|34797.6|34697.2|19
1650013900000|2022-04-15 09:11:40|34800.8|34698.2|34800.6|34697.3|34801.8|34698.7|34798.4|34696.9|23
1650013910000|2022-04-15 09:11:50|34800.1|34697.4|34802.7|34699.9|34804.6|34701.8|34795.5|34697.2|20
1650013920000|2022-04-15 09:12:00|34802|34700.9|34806.2|34700.3|34806.2|34703.3|34800.1|34700.3|22
1650013930000|2022-04-15 09:12:10|34806.6|34700.1|34805.7|34698.1|34807.2|34703.9|34798.8|34696.1|17
1650013940000|2022-04-15 09:12:20|34807.4|34696.6|34804.6|34700.1|34807.4|34701.6|34803.8|34696.6|13
1650013950000|2022-04-15 09:12:30|34805|34700.5|34801.8|34699.3|34806.5|34701.7|34801.6|34698.6|16
1650013960000|2022-04-15 09:12:40|34802.4|34698.6|34799.8|34697.4|34802.4|34699.8|34797.5|34697.4|12
1650013970000|2022-04-15 09:12:50|34797|34700|34803|34697.7|34803.3|34702.5|34797|34697.7|14
1650013980000|2022-04-15 09:13:00|34803.3|34698.2|34796.4|34701.7|34803.3|34701.7|34794.9|34697.5|12
1650013990000|2022-04-15 09:13:10|34797.2|34700.8|34802.8|34700.3|34803.7|34700.8|34797.2|34697.6|12
1650014000000|2022-04-15 09:13:20|34802.4|34699.8|34798|34700.4|34802.4|34700.8|34796.5|34699.2|15
1650014010000|2022-04-15 09:13:30|34796.3|34702.3|34799.2|34699.9|34800.3|34702.3|34796.2|34698.8|20
1650014020000|2022-04-15 09:13:40|34797.8|34700.8|34800.3|34701.9|34800.3|34701.9|34796.1|34697.9|12
1650014030000|2022-04-15 09:13:50|34798.5|34702.6|34796.1|34703.6|34798.5|34703.9|34791.5|34701.9|6
1650014040000|2022-04-15 09:14:00|34796.6|34703.2|34801.5|34699.8|34803.3|34704.2|34796.6|34698.3|10
1650014050000|2022-04-15 09:14:10|34802|34700.3|34801.5|34700.4|34803.5|34702.1|34800.6|34699.4|19
1650014060000|2022-04-15 09:14:20|34802.3|34699.7|34799.2|34700.1|34802.3|34701.2|34796.4|34698.5|11
1650014070000|2022-04-15 09:14:30|34799.1|34700.4|34800.4|34700|34800.8|34702.2|34798.3|34700|19
1650014080000|2022-04-15 09:14:40|34802|34698.9|34800.4|34700|34802|34702|34799.3|34698.9|6
1650014090000|2022-04-15 09:14:50|34800.9|34699.8|34798.6|34698.5|34801.6|34701.2|34793.9|34698|12
1650014100000|2022-04-15 09:15:00|34796.9|34699.7|34799.2|34702.1|34801.9|34703.4|34794.9|34698.5|23
1650014110000|2022-04-15 09:15:10|34798.9|34701.7|34799.8|34700.3|34801.7|34703.1|34796.9|34698.7|19
1650014120000|2022-04-15 09:15:20|34800.4|34699.8|34796.4|34700.5|34800.4|34702.1|34796.3|34698.7|9
1650014130000|2022-04-15 09:15:30|34796.3|34700.3|34799.8|34699.9|34803.7|34702.3|34795.6|34697.1|15
1650014140000|2022-04-15 09:15:40|34800.6|34699|34797.4|34702.8|34802.9|34705.5|34791.7|34698.9|31
1650014150000|2022-04-15 09:15:50|34797.6|34701.5|34800.7|34701.2|34801|34702.7|34796.5|34700.3|20
1650014160000|2022-04-15 09:16:00|34799.9|34701.8|34799.3|34701|34799.9|34702|34794.2|34699|11
1650014170000|2022-04-15 09:16:10|34799.1|34700.5|34799.2|34699.8|34799.7|34701.8|34798.1|34699.4|18
1650014180000|2022-04-15 09:16:20|34799.4|34700.2|34801.7|34700.5|34801.7|34701.5|34798.3|34698.9|15
1650014190000|2022-04-15 09:16:30|34802.4|34699.2|34791.8|34701|34802.8|34703.3|34791.8|34696|22
1650014200000|2022-04-15 09:16:40|34792.1|34702.6|34800.6|34700.2|34805.4|34711.9|34786.9|34692.7|15
1650014210000|2022-04-15 09:16:50|34801.8|34699.3|34792.9|34698.8|34801.8|34700.3|34792.9|34697.8|20
1650014220000|2022-04-15 09:17:00|34795.3|34699.6|34796.3|34701.7|34799|34702.2|34795.3|34698.1|17
1650014230000|2022-04-15 09:17:10|34795.4|34701.5|34792|34700.1|34799|34701.5|34792|34698.5|10
1650014240000|2022-04-15 09:17:20|34793.6|34702.2|34801.2|34704.2|34801.7|34707.1|34793.6|34699.8|23
1650014250000|2022-04-15 09:17:30|34801|34705|34790|34698.2|34802.6|34706.2|34790|34698.2|27
1650014260000|2022-04-15 09:17:40|34795|34701.3|34793.2|34704.5|34798.8|34704.5|34793.2|34701.3|29
1650014270000|2022-04-15 09:17:50|34800.2|34704.6|34792.7|34701.8|34801.2|34706.4|34792.5|34699.6|19
1650014280000|2022-04-15 09:18:00|34792.4|34702.5|34796.9|34703.5|34797.8|34704.3|34792.2|34699|17
1650014290000|2022-04-15 09:18:10|34797.1|34703.9|34788.7|34700.9|34799.2|34707.2|34788.7|34700.9|11
1650014300000|2022-04-15 09:18:20|34791.5|34702|34801.1|34703.3|34802.1|34707.5|34791.5|34700.8|10
1650014310000|2022-04-15 09:18:30|34801.7|34703|34788.3|34702.9|34801.7|34708|34788.3|34702.9|20
1650014320000|2022-04-15 09:18:40|34790|34702.7|34808.4|34704.7|34810.7|34705.4|34789.8|34702.5|21
1650014330000|2022-04-15 09:18:50|34813.1|34703|34810.2|34702.9|34813.1|34705.9|34804.6|34702.9|38
1650014340000|2022-04-15 09:19:00|34809.7|34701.6|34797.6|34704.1|34814.4|34704.1|34797.6|34700.2|35
1650014350000|2022-04-15 09:19:10|34797.7|34704|34801.4|34705.9|34801.8|34706.1|34797|34703.8|28
1650014360000|2022-04-15 09:19:20|34802.1|34706.3|34803.7|34703.1|34810.3|34706.3|34800.7|34701.6|27
1650014370000|2022-04-15 09:19:30|34803.4|34703.6|34809.8|34705.5|34814.4|34705.5|34803.4|34703.3|18
1650014380000|2022-04-15 09:19:40|34809.2|34704.9|34808.9|34703.3|34811.9|34704.9|34798.4|34701.9|20
1650014390000|2022-04-15 09:19:50|34810.1|34703.6|34809.4|34703.8|34810.1|34704.5|34807.4|34703.2|15
1650014400000|2022-04-15 09:20:00|34814.9|34705.2|34798.6|34703.7|34814.9|34705.2|34793.8|34702.7|24
1650014410000|2022-04-15 09:20:10|34798.4|34703.9|34796.4|34704.4|34800.4|34704.7|34796.2|34703.7|23
1650014420000|2022-04-15 09:20:20|34798.1|34704.3|34797.4|34704.4|34798.5|34704.6|34795.1|34703.1|21
1650014430000|2022-04-15 09:20:30|34799.3|34706.2|34798.9|34706|34800.8|34707.2|34795.5|34704.8|20
1650014440000|2022-04-15 09:20:40|34799.7|34705.3|34795.2|34704.3|34799.7|34707.1|34790|34702.1|13
1650014450000|2022-04-15 09:20:50|34794.9|34705.8|34794|34705.9|34797.5|34705.9|34792.4|34704.4|8
1650014460000|2022-04-15 09:21:00|34794.2|34704.8|34798.6|34706.6|34798.6|34707.2|34792.1|34704.8|16
1650014470000|2022-04-15 09:21:10|34800.1|34706|34789.2|34709.1|34800.1|34710.6|34788.2|34700.9|17
1650014480000|2022-04-15 09:21:20|34790.4|34708.7|34788.3|34710.8|34790.6|34710.8|34788.3|34707.2|8
1650014490000|2022-04-15 09:21:30|34789.9|34708.2|34791|34705.7|34799.8|34708.2|34789.9|34704.1|8
1650014500000|2022-04-15 09:21:40|34791.9|34706.7|34791.1|34707.3|34792.8|34708.4|34790.4|34705.4|13
1650014510000|2022-04-15 09:21:50|34799.8|34706.3|34800.9|34706.9|34800.9|34708.4|34796.6|34706.3|18
1650014520000|2022-04-15 09:22:00|34799.7|34705.9|34793.4|34705.2|34800.5|34707|34790|34702.4|19
1650014530000|2022-04-15 09:22:10|34792.4|34705.3|34788.8|34704|34793.1|34705.3|34787.6|34702.8|9
1650014540000|2022-04-15 09:22:20|34789.5|34703.3|34794.5|34705|34795.6|34705.3|34786.9|34703.1|16
1650014550000|2022-04-15 09:22:30|34790.7|34707.3|34795.5|34707.5|34800.8|34710.5|34788.5|34707.3|12
1650014560000|2022-04-15 09:22:40|34800.3|34706|34792.6|34705.6|34800.3|34706|34789.3|34703.8|15
1650014570000|2022-04-15 09:22:50|34791.5|34705|34795.8|34708|34795.8|34708|34791.5|34705|6
1650014580000|2022-04-15 09:23:00|34795.6|34703.6|34789.5|34706.3|34795.6|34706.3|34787.9|34703.6|6
1650014590000|2022-04-15 09:23:10|34790.6|34705|34796.7|34706.5|34796.7|34708.9|34785.5|34705|11
1650014600000|2022-04-15 09:23:20|34786.3|34701.4|34790|34696.7|34794.7|34706.4|34786.1|34696.7|15
1650014610000|2022-04-15 09:23:30|34789.6|34695.5|34793.1|34699.5|34795.2|34703.4|34786.9|34695.5|14
1650014620000|2022-04-15 09:23:40|34785.5|34697.9|34793.3|34699.9|34794.7|34700.2|34785.5|34697.7|13
1650014630000|2022-04-15 09:23:50|34792.9|34699.6|34792|34701.7|34794.2|34701.7|34785.7|34699.6|6
1650014640000|2022-04-15 09:24:00|34793.7|34701.5|34790.2|34700.4|34799.3|34701.5|34787.5|34698.3|8
1650014650000|2022-04-15 09:24:10|34790.1|34701.9|34793|34702.5|34797.6|34703.2|34790.1|34701.9|7
1650014660000|2022-04-15 09:24:20|34794.7|34701.6|34796.6|34700.1|34799.2|34702.6|34793.4|34697.2|6
1650014670000|2022-04-15 09:24:30|34784.2|34700.3|34788|34701.1|34788|34701.1|34784.2|34699.3|6
1650014680000|2022-04-15 09:24:40|34793.9|34702.1|34788.9|34698.9|34793.9|34702.4|34788.9|34698.9|5
1650014690000|2022-04-15 09:24:50|34778.4|34700.4|34781.7|34705.5|34781.7|34705.5|34778.4|34700.4|5
1650014700000|2022-04-15 09:25:00|34783.2|34703.3|34782.5|34698|34783.2|34704.9|34781.9|34696.4|8
1650014710000|2022-04-15 09:25:10|34783.2|34699.6|34783.3|34701.6|34783.3|34701.6|34779.9|34698.3|6
1650014720000|2022-04-15 09:25:20|34781.7|34705.7|34786.2|34701.1|34786.2|34705.7|34781.7|34696.1|6
1650014730000|2022-04-15 09:25:30|34793.1|34703|34793.9|34698.7|34794.7|34703|34786.3|34697|8
1650014740000|2022-04-15 09:25:40|34784.1|34702.3|34797.1|34697.1|34797.1|34702.3|34784.1|34697.1|6
1650014750000|2022-04-15 09:25:50|34787.4|34697.8|34780.5|34696.3|34787.4|34699.8|34779|34696.3|6
1650014760000|2022-04-15 09:26:00|34782.6|34697.4|34790.7|34702|34791.4|34702.2|34782.5|34697.4|7
1650014770000|2022-04-15 09:26:10|34798.7|34695.6|34795.9|34697.6|34798.7|34699.3|34793.6|34695.6|8
1650014780000|2022-04-15 09:26:20|34793.7|34699.3|34794.3|34702.7|34795.8|34704.2|34787.3|34697.5|11
1650014790000|2022-04-15 09:26:30|34790.7|34704.3|34797.9|34700|34799.1|34705.1|34789.9|34700|13
1650014800000|2022-04-15 09:26:40|34798.8|34699.9|34792.5|34699.9|34799.5|34701.1|34791.1|34696.1|12
1650014810000|2022-04-15 09:26:50|34791.2|34701.8|34796.5|34698.5|34796.7|34701.8|34790.9|34697|12
1650014820000|2022-04-15 09:27:00|34795.2|34699.9|34788|34700.6|34796.2|34704.5|34785.2|34697.1|14
1650014830000|2022-04-15 09:27:10|34799|34697.2|34790.2|34705.1|34799|34706.4|34788.3|34697.2|16
1650014840000|2022-04-15 09:27:20|34790.8|34705.5|34790|34705.6|34792.7|34705.9|34789.1|34704.2|15
1650014850000|2022-04-15 09:27:30|34790.7|34705.3|34793.2|34706.7|34795.2|34707.3|34790.7|34705.3|17
1650014860000|2022-04-15 09:27:40|34792.9|34706|34790.7|34705.1|34795|34707|34788|34703.6|15
1650014870000|2022-04-15 09:27:50|34794.5|34706.8|34793.7|34706.7|34794.5|34708.5|34787.4|34703.8|8
1650014880000|2022-04-15 09:28:00|34793.2|34706|34796.9|34701.9|34801.6|34706|34791.4|34700.2|20
1650014890000|2022-04-15 09:28:10|34797.9|34700.6|34798.6|34702.8|34799.2|34705.6|34794.4|34700.6|12
1650014900000|2022-04-15 09:28:20|34797.3|34704.3|34794.8|34699.8|34798.5|34704.3|34793.3|34698.5|17
1650014910000|2022-04-15 09:28:30|34795.2|34699.3|34797.1|34701|34798.4|34703.3|34792.1|34698.7|12
1650014920000|2022-04-15 09:28:40|34797.2|34701.7|34780.9|34705.8|34797.2|34705.8|34780|34701.7|6
1650014930000|2022-04-15 09:28:50|34799.3|34695.2|34797|34699.8|34809.4|34704.9|34778.2|34687.6|11
1650014940000|2022-04-15 09:29:00|34795|34703.9|34788.3|34706.9|34796.6|34710.4|34786|34702.5|8
1650014950000|2022-04-15 09:29:10|34793.5|34705.7|34800|34700.9|34804.7|34707.2|34791.5|34695.9|15
1650014960000|2022-04-15 09:29:20|34799|34699.7|34798.2|34701.9|34800.9|34703.5|34792.6|34696.6|13
1650014970000|2022-04-15 09:29:30|34802.8|34701|34794.9|34707|34802.8|34707|34794.8|34701|12
1650014980000|2022-04-15 09:29:40|34796.1|34706|34803.1|34698.7|34804.4|34707.8|34794.8|34696.1|10
1650014990000|2022-04-15 09:29:50|34795.1|34698.5|34797.5|34698.8|34797.9|34699.4|34794.6|34697.4|16
1650015000000|2022-04-15 09:30:00|34796.8|34702|34797.2|34698.8|34798.7|34702.2|34792.7|34697.9|18
1650015010000|2022-04-15 09:30:10|34794.6|34700.1|34800|34697.5|34800.8|34701.2|34794.6|34697.5|11
1650015020000|2022-04-15 09:30:20|34798.1|34698.9|34789.2|34701.9|34798.1|34702.1|34787.7|34698.9|8
1650015030000|2022-04-15 09:30:30|34783.6|34703.8|34796.6|34699.8|34798.4|34705.7|34783.6|34699.8|14
1650015040000|2022-04-15 09:30:40|34796|34700.4|34795|34701.3|34800.1|34702.6|34786.2|34697.4|15
1650015050000|2022-04-15 09:30:50|34794.4|34701.9|34796.9|34700|34798.1|34703.6|34793.1|34698.4|14
1650015060000|2022-04-15 09:31:00|34797.9|34701.7|34792.2|34701.2|34797.9|34701.9|34789.9|34700.1|23
1650015070000|2022-04-15 09:31:10|34793.9|34699.9|34786.9|34707|34795|34707|34786.9|34699.5|13
1650015080000|2022-04-15 09:31:20|34781|34706.5|34798.2|34701.9|34801.5|34707|34779.1|34700.5|11
1650015090000|2022-04-15 09:31:30|34799.8|34700.8|34798|34699.9|34799.8|34702.9|34795.6|34698.5|19
1650015100000|2022-04-15 09:31:40|34797.7|34700.3|34797.4|34699.4|34798.6|34701.3|34795.8|34698.6|11
1650015110000|2022-04-15 09:31:50|34797.6|34699.6|34794.5|34698.2|34799.2|34700.8|34788.2|34697.3|11
1650015120000|2022-04-15 09:32:00|34792.5|34699.3|34795.3|34704.9|34795.3|34704.9|34790.2|34699.2|15
1650015130000|2022-04-15 09:32:10|34795.4|34704|34798.2|34704.2|34799.3|34704.2|34795.4|34699.8|14
1650015140000|2022-04-15 09:32:20|34799.2|34703.6|34794|34703.7|34800.3|34703.7|34790|34701.1|14
1650015150000|2022-04-15 09:32:30|34793.3|34704.3|34796.3|34699.4|34798.2|34704.3|34793.2|34698.7|9
1650015160000|2022-04-15 09:32:40|34796.8|34698.7|34792.4|34705.5|34800.7|34705.5|34790|34698.7|7
1650015170000|2022-04-15 09:32:50|34791.8|34704.9|34793.1|34705.9|34795.2|34706.1|34791.8|34704.9|6
1650015180000|2022-04-15 09:33:00|34793.7|34705|34787.8|34707.7|34793.7|34707.7|34785|34703.6|6
1650015190000|2022-04-15 09:33:10|34784.6|34708.2|34798.4|34702.1|34799.8|34708.2|34784.6|34699.6|15
1650015200000|2022-04-15 09:33:20|34784.5|34700.7|34796.3|34701.3|34796.3|34704.9|34784.3|34699.4|13
1650015210000|2022-04-15 09:33:30|34794.9|34701.4|34795.5|34700.9|34797.3|34702.8|34793.4|34698.6|8
1650015220000|2022-04-15 09:33:40|34794.5|34701.1|34794.9|34704.7|34796.5|34704.7|34791.5|34699.6|19
1650015230000|2022-04-15 09:33:50|34794.3|34704.6|34794.3|34707.1|34797.4|34707.1|34793.4|34702.6|11
1650015240000|2022-04-15 09:34:00|34795.9|34706.5|34790.9|34703.4|34795.9|34706.9|34786|34700.4|12
1650015250000|2022-04-15 09:34:10|34790.4|34704.6|34795.5|34705.7|34795.5|34706.2|34789.6|34704.6|7
1650015260000|2022-04-15 09:34:20|34780.5|34704.4|34799.5|34701.2|34800.7|34707.6|34780.5|34699.1|8
1650015270000|2022-04-15 09:34:30|34801.6|34697.9|34793.1|34705.7|34801.6|34706.7|34793.1|34697.9|7
1650015280000|2022-04-15 09:34:40|34794.9|34705.8|34794.9|34705.8|34794.9|34706.7|34793.2|34705.8|4
1650015290000|2022-04-15 09:34:50|34793.2|34706.1|34791.3|34702.8|34793.2|34706.7|34783.6|34700.4|10
1650015300000|2022-04-15 09:35:00|34790.9|34711.6|34789.5|34711.6|34791.9|34712|34787.7|34711.1|14
1650015310000|2022-04-15 09:35:10|34788.3|34712|34800.1|34703.3|34800.1|34712|34788.3|34702.3|10
1650015320000|2022-04-15 09:35:20|34797.9|34704.6|34793.5|34704.7|34797.9|34705.1|34791.2|34700.6|10
1650015330000|2022-04-15 09:35:30|34791.5|34705.6|34802.1|34693.8|34806.7|34706.4|34791.5|34686.7|23
1650015340000|2022-04-15 09:35:40|34804.7|34691.4|34797.9|34698.1|34804.7|34700.6|34793.6|34691.4|17
1650015350000|2022-04-15 09:35:50|34797.4|34698.2|34798.3|34701.9|34802.9|34702.9|34788.9|34691.8|12
1650015360000|2022-04-15 09:36:00|34818.5|34698.5|34800.7|34703.8|34819|34704.1|34800.7|34698.5|6
1650015370000|2022-04-15 09:36:10|34808.2|34699.3|34802.6|34701.4|34810|34702.5|34802|34697.3|10
1650015380000|2022-04-15 09:36:20|34802.1|34701.5|34783.9|34700.7|34807|34702|34783.9|34699.2|16
1650015390000|2022-04-15 09:36:30|34793.2|34699.2|34799.9|34701.3|34799.9|34701.3|34789.7|34697.3|14
1650015400000|2022-04-15 09:36:40|34800.9|34699.7|34790.6|34697.5|34801.2|34702.2|34790.4|34697.5|12
1650015410000|2022-04-15 09:36:50|34790.5|34697.8|34789.5|34701.1|34796.2|34701.1|34789.5|34697.8|12
1650015420000|2022-04-15 09:37:00|34797.1|34697.4|34795.6|34702.8|34797.6|34702.8|34792.5|34696.8|6
1650015430000|2022-04-15 09:37:10|34797.6|34700.9|34790.4|34698.4|34801.1|34702.6|34787.7|34698.4|8
1650015440000|2022-04-15 09:37:20|34792.9|34698.6|34796.2|34698.5|34796.2|34701.1|34789.5|34697.6|8
1650015450000|2022-04-15 09:37:30|34793.6|34699.7|34779.9|34703.8|34793.6|34703.8|34776.2|34699.7|3
1650015460000|2022-04-15 09:37:40|34778.6|34702.5|34800.4|34699.9|34800.4|34709.3|34778.6|34699.9|8
1650015470000|2022-04-15 09:37:50|34797.5|34702.5|34798.7|34701.2|34800.4|34703.1|34796|34699.9|10
1650015480000|2022-04-15 09:38:00|34804|34700.3|34788.9|34700.5|34806|34702|34788.9|34699.6|10
1650015490000|2022-04-15 09:38:10|34790.9|34699.9|34803.5|34698.6|34803.5|34700.9|34790.9|34698.4|10
1650015500000|2022-04-15 09:38:20|34800.8|34699.7|34791.1|34700.4|34802|34701.4|34791.1|34699.2|4
1650015510000|2022-04-15 09:38:30|34779.9|34703.3|34782.2|34703.5|34782.2|34703.5|34779.9|34701.6|5
1650015520000|2022-04-15 09:38:40|34780.9|34704.6|34777.6|34701.2|34782.2|34704.6|34777.6|34701.2|5
1650015530000|2022-04-15 09:38:50|34782.2|34705.1|34796.3|34698.6|34798.2|34705.1|34778.7|34696.4|7
1650015540000|2022-04-15 09:39:00|34794.4|34698.9|34784|34700.6|34794.4|34701.5|34783.7|34698.9|8
1650015550000|2022-04-15 09:39:10|34782.2|34705.2|34796.3|34698.8|34796.3|34705.2|34782.2|34698.8|4
1650015560000|2022-04-15 09:39:20|34794.9|34698.2|34787.7|34699.4|34797.2|34699.9|34787.7|34697.6|11
1650015570000|2022-04-15 09:39:30|34782.3|34706.1|34801.2|34698.9|34805.1|34706.1|34778.7|34696.3|6
1650015580000|2022-04-15 09:39:40|34802.9|34697.7|34778.8|34701.7|34802.9|34702.2|34777.7|34697.7|9
1650015590000|2022-04-15 09:39:50|34793.4|34697.8|34796.9|34700.8|34797.7|34701.1|34792.3|34697.2|20
1650015600000|2022-04-15 09:40:00|34796.5|34700.4|34786|34697.3|34797.5|34701|34786|34697.3|12
1650015610000|2022-04-15 09:40:10|34795.5|34701.2|34792.6|34708.4|34801.7|34708.9|34791.5|34698.7|12
1650015620000|2022-04-15 09:40:20|34794.6|34707.2|34776.2|34699.9|34795.3|34708.9|34776.2|34699.9|11
1650015630000|2022-04-15 09:40:30|34778.6|34702.3|34790.5|34701.9|34798.3|34705.7|34778.6|34701.2|13
1650015640000|2022-04-15 09:40:40|34801.8|34702.7|34793.8|34705.2|34801.8|34705.4|34793.8|34702.7|7
1650015650000|2022-04-15 09:40:50|34795.4|34704.7|34789.4|34702.4|34800.9|34706.1|34789.4|34702.4|9
1650015660000|2022-04-15 09:41:00|34790.5|34703.1|34782.6|34706|34794.5|34706|34780.2|34703.1|7
1650015670000|2022-04-15 09:41:10|34781.2|34704.7|34781.2|34704.7|34782.6|34706|34781.2|34704.7|3
1650015680000|2022-04-15 09:41:20|34788.1|34711.3|34783.1|34702|34796.7|34711.3|34781.6|34701.9|8
1650015690000|2022-04-15 09:41:30|34784.2|34702.2|34782.4|34700|34786.7|34704.7|34780.1|34697.5|10
1650015700000|2022-04-15 09:41:40|34796.5|34702.6|34792.9|34701|34796.5|34703.9|34792.9|34699.4|5
1650015710000|2022-04-15 09:41:50|34791.8|34699.2|34780|34701|34795.1|34702|34776.2|34698|9
1650015720000|2022-04-15 09:42:00|34780.9|34701.5|34781.1|34702.3|34782.4|34706.2|34780.9|34701.4|4
1650015730000|2022-04-15 09:42:10|34782.4|34704.1|34792.4|34699.5|34796.9|34704.5|34782.4|34697.5|6
1650015740000|2022-04-15 09:42:20|34790.4|34699.3|34774.3|34698.9|34803.7|34711.6|34774.3|34698.3|10
1650015750000|2022-04-15 09:42:30|34795.1|34703.6|34797.6|34699.1|34797.9|34705.2|34781.1|34698.6|19
1650015760000|2022-04-15 09:42:40|34797.9|34699|34791.8|34698.4|34798|34700.5|34789.9|34698.2|16
1650015770000|2022-04-15 09:42:50|34791.9|34698|34808.9|34696.3|34811.2|34705.9|34791.9|34695.2|22
1650015780000|2022-04-15 09:43:00|34811.3|34695.7|34805.8|34701.2|34811.3|34703.4|34803|34695.7|25
1650015790000|2022-04-15 09:43:10|34806.7|34699.2|34807.7|34700.8|34808.2|34702.3|34804.9|34699.2|18
1650015800000|2022-04-15 09:43:20|34807.2|34701.4|34787.6|34702.2|34808.5|34702.2|34787|34699.4|13
1650015810000|2022-04-15 09:43:30|34789|34702.5|34789|34703|34789|34703|34788.6|34700.1|18
1650015820000|2022-04-15 09:43:40|34788.8|34703.1|34781.7|34701.7|34789|34704|34781.7|34701.7|12
1650015830000|2022-04-15 09:43:50|34780.9|34701.4|34795.9|34704.7|34802|34704.7|34780.9|34698.4|20
1650015840000|2022-04-15 09:44:00|34796.7|34704|34817.2|34702.1|34817.3|34710.3|34789|34699.8|18
1650015850000|2022-04-15 09:44:10|34814|34706.2|34818.2|34703.1|34821.7|34711.5|34808.3|34701|31
1650015860000|2022-04-15 09:44:20|34821.7|34701.8|34813.3|34702.7|34822.2|34709.2|34813.3|34701.3|28
1650015870000|2022-04-15 09:44:30|34805.9|34707|34808.1|34700.4|34819.8|34707|34805.9|34699|30
1650015880000|2022-04-15 09:44:40|34809.8|34700.1|34817.1|34698.3|34817.3|34705.3|34805.6|34695.1|38
1650015890000|2022-04-15 09:44:50|34818.1|34698.9|34814.6|34703|34818.1|34706.1|34809.2|34698.9|32
1650015900000|2022-04-15 09:45:00|34817.8|34700.6|34815.8|34700.1|34822.1|34704|34809.2|34699|36
1650015910000|2022-04-15 09:45:10|34815.9|34701.1|34816.4|34703.2|34819.6|34706.8|34811.3|34699.1|34
1650015920000|2022-04-15 09:45:20|34816.1|34702.9|34814.6|34701.7|34818.3|34705|34814.5|34701.4|31
1650015930000|2022-04-15 09:45:30|34814.2|34701.5|34817.4|34699.7|34818.1|34706.8|34803.5|34699.4|34
1650015940000|2022-04-15 09:45:40|34818.1|34700.1|34811.9|34702.5|34818.1|34706.4|34805.3|34698.9|25
1650015950000|2022-04-15 09:45:50|34811.7|34701.8|34810.7|34699.8|34812.2|34702.7|34804.5|34698.8|24
1650015960000|2022-04-15 09:46:00|34815.5|34699.6|34813.6|34699.4|34816|34701.8|34810.3|34698.4|16
1650015970000|2022-04-15 09:46:10|34816.5|34699.5|34808.5|34700.4|34816.5|34701|34801.6|34697.9|17
1650015980000|2022-04-15 09:46:20|34808.4|34700.5|34811.4|34700.4|34811.4|34701.5|34807.4|34699.5|16
1650015990000|2022-04-15 09:46:30|34811|34701.2|34813.8|34701.3|34814.8|34701.9|34810.6|34698.2|20
1650016000000|2022-04-15 09:46:40|34814.9|34701.4|34815.9|34699.4|34815.9|34703.1|34799.5|34699.3|29
1650016010000|2022-04-15 09:46:50|34816.2|34700|34818.4|34700.9|34819.5|34706.7|34812.1|34698.9|31
1650016020000|2022-04-15 09:47:00|34819.2|34701.1|34816|34703.2|34819.2|34708.2|34807.7|34701.1|36
1650016030000|2022-04-15 09:47:10|34815.4|34703.3|34818.9|34703.4|34819.2|34709.1|34808.2|34701.2|30
1650016040000|2022-04-15 09:47:20|34819|34703|34816.6|34704.3|34823.3|34708.8|34813.3|34701.4|35
1650016050000|2022-04-15 09:47:30|34818.4|34703.1|34816.6|34703.5|34819.6|34709.4|34816.1|34700.3|32
1650016060000|2022-04-15 09:47:40|34816.4|34703.4|34820.4|34700.4|34822.2|34708.4|34800.2|34700.2|36
1650016070000|2022-04-15 09:47:50|34817.5|34706.3|34813.9|34702.7|34820.1|34706.3|34810.7|34698.2|36
1650016080000|2022-04-15 09:48:00|34812.6|34700.2|34812.9|34699.9|34816.4|34703.8|34811.5|34698.8|32
1650016090000|2022-04-15 09:48:10|34813|34699.7|34817.9|34704.6|34818.2|34705|34800.8|34699.7|26
1650016100000|2022-04-15 09:48:20|34815.8|34704|34813.3|34703.8|34817.4|34705.5|34808.9|34703.1|22
1650016110000|2022-04-15 09:48:30|34810.3|34705.1|34814.6|34704.9|34815.9|34706.4|34807|34699.1|19
1650016120000|2022-04-15 09:48:40|34814.8|34704.7|34814.1|34697.6|34822.4|34706.1|34803.5|34697.6|37
1650016130000|2022-04-15 09:48:50|34815.1|34699.2|34809.5|34701.4|34817.9|34706.6|34800|34698.6|31
1650016140000|2022-04-15 09:49:00|34810.1|34700.7|34813.7|34702.1|34815.6|34706.1|34803.3|34699.8|31
1650016150000|2022-04-15 09:49:10|34814|34700.3|34818.9|34699.4|34819.9|34705.8|34804.4|34698.9|34
1650016160000|2022-04-15 09:49:20|34818.5|34699.2|34808.9|34702.5|34820.8|34705.6|34799.6|34699.2|34
1650016170000|2022-04-15 09:49:30|34814.6|34701.1|34815.9|34699.2|34816.9|34704.6|34813.1|34697.4|28
1650016180000|2022-04-15 09:49:40|34816|34704.2|34810.7|34700.1|34819.4|34704.8|34809.8|34698.5|28
1650016190000|2022-04-15 09:49:50|34812.1|34699.9|34811.6|34699.5|34814.1|34704.7|34806.7|34698.2|26
1650016200000|2022-04-15 09:50:00|34808.7|34699.7|34813.8|34699.7|34814.4|34704.5|34806.7|34698.6|27
1650016210000|2022-04-15 09:50:10|34812.9|34700|34814.5|34699.4|34817.7|34705.1|34810.5|34698|26
1650016220000|2022-04-15 09:50:20|34814.6|34698.7|34811.3|34699.8|34816.5|34705|34805.7|34698.2|23
1650016230000|2022-04-15 09:50:30|34813.1|34699.6|34809.1|34698.8|34814.6|34707.4|34797.3|34696.6|26
1650016240000|2022-04-15 09:50:40|34808.5|34699.8|34804.9|34699.4|34812.8|34701.9|34801.9|34697.5|24
1650016250000|2022-04-15 09:50:50|34806.3|34699.7|34815.9|34701.1|34818.7|34704.5|34800.3|34698|26
1650016260000|2022-04-15 09:51:00|34816|34701.4|34814.5|34699.8|34818.9|34705.7|34806.5|34698.6|18
1650016270000|2022-04-15 09:51:10|34812.3|34701.3|34813.1|34701.2|34817|34705.7|34804.2|34698.6|27
1650016280000|2022-04-15 09:51:20|34814.1|34700.6|34815.3|34705.8|34819.1|34706.7|34806.9|34700.6|29
1650016290000|2022-04-15 09:51:30|34814.5|34706.3|34816|34707.6|34818.9|34707.6|34814|34701.9|35
1650016300000|2022-04-15 09:51:40|34815.1|34707.4|34814.6|34701.1|34818.9|34707.4|34803.4|34701.1|39
1650016310000|2022-04-15 09:51:50|34815|34701.5|34812.4|34699.7|34815.1|34705.9|34807|34698.9|39
1650016320000|2022-04-15 09:52:00|34810.4|34701.2|34810.3|34701.2|34811.4|34706.9|34804.8|34699.7|38
1650016330000|2022-04-15 09:52:10|34810.4|34701.1|34804.2|34702.7|34811.3|34707.8|34802.1|34700.9|36
1650016340000|2022-04-15 09:52:20|34802.1|34702.9|34803.4|34701.6|34807.8|34707|34788.5|34698.9|38
1650016350000|2022-04-15 09:52:30|34802.1|34701.3|34802|34705.7|34804.8|34707.7|34802|34699.6|25
1650016360000|2022-04-15 09:52:40|34802.2|34707.1|34795|34704.2|34802.2|34707.1|34790.7|34702.1|22
1650016370000|2022-04-15 09:52:50|34797|34703.3|34804.4|34707.3|34805|34708.1|34797|34702.2|26
1650016380000|2022-04-15 09:53:00|34803.7|34708.1|34804|34703.3|34806|34708.1|34784.6|34697|37
1650016390000|2022-04-15 09:53:10|34804.9|34705.8|34806.9|34701.5|34808.6|34711.4|34802.6|34701.5|33
1650016400000|2022-04-15 09:53:20|34805.4|34703.3|34791.5|34703.1|34809.6|34708|34791.5|34700.8|35
1650016410000|2022-04-15 09:53:30|34796.7|34703.3|34805.3|34703.6|34806.3|34704.4|34796.2|34699.3|39
1650016420000|2022-04-15 09:53:40|34804.2|34703.1|34804.8|34703.6|34807.8|34704.4|34799.2|34699.4|35
1650016430000|2022-04-15 09:53:50|34805.2|34703.5|34804.7|34703.3|34810.3|34703.8|34803.5|34698.9|34
1650016440000|2022-04-15 09:54:00|34804.9|34703.4|34803.2|34704.1|34805.4|34704.2|34797.9|34702.6|35
1650016450000|2022-04-15 09:54:10|34804.9|34703|34803.8|34702.9|34808.3|34704|34792|34699.1|38
1650016460000|2022-04-15 09:54:20|34805.8|34703.9|34803.8|34704|34808.3|34704.3|34803.2|34701.6|33
1650016470000|2022-04-15 09:54:30|34806.1|34703.4|34800.6|34703|34806.1|34704|34793.1|34702|37
1650016480000|2022-04-15 09:54:40|34797.8|34702.9|34810.3|34702.3|34810.3|34704.9|34796|34698.4|36
1650016490000|2022-04-15 09:54:50|34803.4|34704.2|34812.5|34706.4|34816.9|34709.1|34803.4|34694.6|39
1650016500000|2022-04-15 09:55:00|34813.5|34704.4|34808.6|34705.8|34815|34708.7|34804.9|34702.1|35
1650016510000|2022-04-15 09:55:10|34806.8|34706.6|34806.3|34708.6|34813.2|34708.6|34802.2|34701.2|29
1650016520000|2022-04-15 09:55:20|34806.6|34711.7|34804.6|34705.2|34815.7|34711.7|34803.6|34700.4|30
1650016530000|2022-04-15 09:55:30|34805|34704.8|34808.2|34705.2|34814.5|34706.5|34802.5|34700|25
1650016540000|2022-04-15 09:55:40|34808.8|34704.4|34806.5|34702.7|34814|34708.9|34801.6|34699.9|26
1650016550000|2022-04-15 09:55:50|34806.2|34703.2|34821.8|34716.4|34830.3|34716.6|34805.3|34702.1|36
1650016560000|2022-04-15 09:56:00|34824.1|34717.2|34817.2|34714.8|34824.6|34720.3|34805.2|34712.1|33
1650016570000|2022-04-15 09:56:10|34819.2|34713|34821.5|34713.9|34822|34715|34817.3|34713|33
1650016580000|2022-04-15 09:56:20|34820.2|34715.3|34817.1|34714.7|34821|34716.3|34813|34714.4|33
1650016590000|2022-04-15 09:56:30|34817.4|34715|34812.9|34716.1|34820.1|34716.1|34812.1|34713.7|36
1650016600000|2022-04-15 09:56:40|34813.2|34716.4|34812.7|34716.2|34815.3|34716.5|34812.4|34713.3|33
1650016610000|2022-04-15 09:56:50|34811.6|34715.9|34812.8|34714.8|34818.8|34716.6|34810.6|34714.6|29
1650016620000|2022-04-15 09:57:00|34813.6|34715.2|34810.9|34715.3|34816.6|34717.4|34808.8|34714.8|34
1650016630000|2022-04-15 09:57:10|34812.5|34715.6|34819.9|34714.1|34819.9|34716.7|34801.2|34714.1|36
1650016640000|2022-04-15 09:57:20|34819.5|34715.1|34810.5|34718.1|34819.5|34719.1|34809.9|34714.4|36
1650016650000|2022-04-15 09:57:30|34808.8|34717.9|34812.5|34717.6|34819|34718.8|34808.8|34713.7|32
1650016660000|2022-04-15 09:57:40|34817.5|34716.4|34814.9|34717.4|34817.5|34719.4|34811.9|34715.2|20
1650016670000|2022-04-15 09:57:50|34815.8|34717.6|34814.4|34717|34816.8|34718.3|34813.3|34715.7|36
1650016680000|2022-04-15 09:58:00|34815.4|34717.2|34811.4|34716.4|34817.4|34717.8|34809.5|34715.5|29
1650016690000|2022-04-15 09:58:10|34808.3|34718.6|34814|34715.9|34815.2|34718.6|34808.3|34712.8|31
1650016700000|2022-04-15 09:58:20|34813.3|34716.4|34809.8|34717|34815.1|34717.6|34805.5|34714.4|31
1650016710000|2022-04-15 09:58:30|34806.6|34718.6|34805.3|34702.7|34813.9|34718.7|34798.1|34695|38
1650016720000|2022-04-15 09:58:40|34807.7|34700.9|34820.6|34715.4|34821.6|34722.8|34805.1|34700.5|34
1650016730000|2022-04-15 09:58:50|34821.2|34715|34814.5|34718.4|34821.8|34718.5|34812.7|34713.8|32
1650016740000|2022-04-15 09:59:00|34815.1|34718.5|34814.1|34719.4|34816.7|34719.4|34814.1|34717.4|30
1650016750000|2022-04-15 09:59:10|34815.1|34718.3|34813.9|34719|34817.3|34719.9|34810.3|34717.6|37
1650016760000|2022-04-15 09:59:20|34814.9|34718.9|34815|34718.9|34818.4|34720.1|34814.1|34718.6|35
1650016770000|2022-04-15 09:59:30|34814.8|34717.9|34815|34719.6|34816.1|34721.9|34807.1|34717.1|37
1650016780000|2022-04-15 09:59:40|34811.1|34719|34814.8|34719.5|34816|34723.3|34810.6|34718.4|38
1650016790000|2022-04-15 09:59:50|34810.6|34721.1|34812.8|34719.9|34813.3|34721.4|34808.1|34719.5|31
1650016800000|2022-04-15 10:00:00|34814.1|34719.8|34812.8|34707.5|34815.6|34721|34807.4|34707.5|40
1650016810000|2022-04-15 10:00:10|34811.9|34709.3|34814.9|34704.2|34817.5|34709.3|34811.9|34703.9|39
1650016820000|2022-04-15 10:00:20|34815.8|34704.4|34822.1|34715.7|34823.2|34715.7|34815|34703.9|35
1650016830000|2022-04-15 10:00:30|34823.4|34713.3|34818.5|34717.1|34823.6|34718.3|34815|34713.3|31
1650016840000|2022-04-15 10:00:40|34819.2|34714.8|34816.6|34714.7|34819.2|34716|34813.2|34714|31
1650016850000|2022-04-15 10:00:50|34817.4|34714.4|34817.1|34714.8|34817.4|34716.7|34813.4|34714.4|22
1650016860000|2022-04-15 10:01:00|34816.7|34715.4|34819.2|34714.9|34819.7|34717.1|34816.1|34713.3|21
1650016870000|2022-04-15 10:01:10|34819|34713.6|34817.8|34716.7|34820|34717.3|34817|34713.6|20
1650016880000|2022-04-15 10:01:20|34809.2|34720|34813.8|34708|34817.5|34720.4|34809.2|34708|34
1650016890000|2022-04-15 10:01:30|34814.4|34708.3|34817|34705.5|34817.3|34710.8|34808.6|34704.5|38
1650016900000|2022-04-15 10:01:40|34817.3|34705.6|34813|34712.9|34818.2|34712.9|34812.8|34704.5|31
1650016910000|2022-04-15 10:01:50|34815.2|34713|34819.3|34715.1|34820.3|34718.5|34813.7|34713|25
1650016920000|2022-04-15 10:02:00|34818.7|34716.3|34816.9|34718.7|34819.8|34719.1|34816.6|34715.1|16
1650016930000|2022-04-15 10:02:10|34816.4|34718.5|34810.7|34708.2|34818.4|34718.5|34810.7|34708.2|29
1650016940000|2022-04-15 10:02:20|34803.2|34708|34818.3|34714.3|34818.3|34718.1|34803.2|34701.9|38
1650016950000|2022-04-15 10:02:30|34818.5|34714.8|34821.8|34717.5|34830.5|34721.8|34818.3|34714.5|38
1650016960000|2022-04-15 10:02:40|34820.9|34717.1|34818.8|34721.8|34822.5|34722.4|34817.2|34716|38
1650016970000|2022-04-15 10:02:50|34818.7|34722|34810.1|34705.9|34821.9|34722.9|34807.2|34704.9|32
1650016980000|2022-04-15 10:03:00|34811.7|34703.6|34819.7|34715.3|34820.8|34716.6|34810.6|34703.6|37
1650016990000|2022-04-15 10:03:10|34819|34715.6|34816.7|34714.4|34819.7|34716.9|34813.6|34714|29
1650017000000|2022-04-15 10:03:20|34816.5|34714.5|34814.6|34721|34817.1|34721.4|34814.4|34713.3|22
1650017010000|2022-04-15 10:03:30|34814.4|34721.1|34815.4|34717.7|34820.1|34725.1|34806.7|34714.7|28
1650017020000|2022-04-15 10:03:40|34815.1|34717.4|34813.7|34717.8|34816.3|34718.7|34808.7|34714.5|28
1650017030000|2022-04-15 10:03:50|34813.3|34717.6|34813|34717.3|34814.3|34719.1|34810.6|34715.9|12
1650017040000|2022-04-15 10:04:00|34816.8|34719.3|34816.3|34717.4|34818.6|34720.2|34805.4|34711.6|27
1650017050000|2022-04-15 10:04:10|34815.8|34718.3|34817.1|34718.8|34821.5|34721.8|34810.7|34715.3|35
1650017060000|2022-04-15 10:04:20|34817.7|34719.1|34819.3|34719|34819.9|34722|34816.2|34718.1|34
1650017070000|2022-04-15 10:04:30|34818.8|34718.1|34816.4|34716.6|34818.8|34719.1|34812.1|34716.6|33
1650017080000|2022-04-15 10:04:40|34817|34717|34812.9|34718.8|34817|34719.2|34811.5|34717|35
1650017090000|2022-04-15 10:04:50|34813.9|34717.6|34814.9|34719.4|34816.6|34719.4|34812.3|34716.7|21
1650017100000|2022-04-15 10:05:00|34814.5|34717.7|34815.5|34720|34817.5|34721.5|34808.9|34716.3|34
1650017110000|2022-04-15 10:05:10|34816.3|34718.6|34817.7|34718.5|34817.7|34721.6|34814.1|34718|25
1650017120000|2022-04-15 10:05:20|34816.4|34717.7|34817.3|34719|34818.5|34721.4|34809.5|34716.5|32
1650017130000|2022-04-15 10:05:30|34818.3|34716.9|34803.8|34704.2|34818.9|34720.3|34802.1|34698.1|36
1650017140000|2022-04-15 10:05:40|34807.4|34702.6|34829|34718.5|34830.3|34721.7|34805.3|34699.9|40
1650017150000|2022-04-15 10:05:50|34829.3|34721.4|34823|34704.7|34829.6|34722.3|34818.9|34703|39
1650017160000|2022-04-15 10:06:00|34823.9|34704.4|34825.1|34706.9|34826|34707.2|34821.4|34703.5|40
1650017170000|2022-04-15 10:06:10|34825|34706|34825.9|34716|34831.9|34716|34819.7|34705|39
1650017180000|2022-04-15 10:06:20|34827.4|34714.7|34822.8|34718|34827.4|34719.1|34822.6|34714.7|40
1650017190000|2022-04-15 10:06:30|34823.7|34717.2|34822.6|34716.4|34824.9|34718.3|34821|34714.6|40
1650017200000|2022-04-15 10:06:40|34822.1|34716.1|34823|34718.6|34825.5|34721.1|34819.7|34715.8|40
1650017210000|2022-04-15 10:06:50|34825.6|34717.8|34819.7|34715.7|34825.6|34721|34812.1|34715.7|39
1650017220000|2022-04-15 10:07:00|34822|34718.8|34811.7|34719.9|34822.1|34720.3|34810.5|34715|40
1650017230000|2022-04-15 10:07:10|34816.9|34718.2|34818.4|34717.4|34821.7|34721.3|34813.4|34714.9|38
1650017240000|2022-04-15 10:07:20|34818.9|34717.8|34817.9|34718.7|34819.7|34719.1|34816.2|34717.4|40
1650017250000|2022-04-15 10:07:30|34817.3|34718.2|34816.8|34717.4|34820.6|34719.1|34814.8|34716.9|38
1650017260000|2022-04-15 10:07:40|34816.7|34717.6|34813.6|34715.1|34824.1|34723.4|34811.3|34712|39
1650017270000|2022-04-15 10:07:50|34813.9|34714.9|34820.5|34718.5|34821.8|34719.7|34812.3|34714.9|40
1650017280000|2022-04-15 10:08:00|34819.8|34718.8|34822.3|34718.4|34822.3|34719.9|34817|34717.5|38
1650017290000|2022-04-15 10:08:10|34821.4|34718.1|34819|34717.3|34822.3|34718.8|34817.9|34717.2|39
1650017300000|2022-04-15 10:08:20|34819.3|34717.5|34825.3|34718|34827.2|34720|34811.1|34706.9|40
1650017310000|2022-04-15 10:08:30|34825.2|34716.3|34823.9|34719.8|34834.8|34720.3|34823.6|34715.5|40
1650017320000|2022-04-15 10:08:40|34824.9|34719.9|34826.3|34718.5|34831.6|34721.6|34823.7|34718|39
1650017330000|2022-04-15 10:08:50|34827.2|34718.6|34823.4|34719.3|34829.5|34719.7|34822.1|34717.4|39
1650017340000|2022-04-15 10:09:00|34821.3|34718.4|34818.8|34716.7|34827.6|34719.9|34815|34716.7|39
1650017350000|2022-04-15 10:09:10|34812|34719.3|34822.6|34706.7|34826.6|34721.1|34812|34704|40
1650017360000|2022-04-15 10:09:20|34816.8|34708.1|34827|34708.1|34829|34710.8|34814.8|34704.8|40
1650017370000|2022-04-15 10:09:30|34827.1|34710.3|34827.9|34716.7|34829.2|34717.6|34824.4|34708|38
1650017380000|2022-04-15 10:09:40|34827.4|34717.2|34822.8|34717.9|34827.8|34719.2|34821.1|34716.7|40
1650017390000|2022-04-15 10:09:50|34821.8|34718|34825.9|34717.9|34826.2|34719.3|34821.6|34717.4|40
1650017400000|2022-04-15 10:10:00|34826|34718|34825.6|34717.7|34828.3|34721.5|34814|34714.8|40
1650017410000|2022-04-15 10:10:10|34824.9|34719.7|34825|34719.1|34826.2|34720.6|34815.1|34716.3|39
1650017420000|2022-04-15 10:10:20|34823.1|34719.9|34826.5|34716.4|34830|34720.3|34822.1|34715.5|36
1650017430000|2022-04-15 10:10:30|34825.5|34717.8|34821.6|34717.1|34831.4|34717.8|34817.6|34715.4|39
1650017440000|2022-04-15 10:10:40|34823.7|34716.3|34823.1|34709.5|34828.6|34718.5|34810.9|34708.4|40
1650017450000|2022-04-15 10:10:50|34822|34710.4|34826.9|34710.4|34831.1|34714.7|34819|34710|40
1650017460000|2022-04-15 10:11:00|34826.8|34710.3|34828|34708|34829|34713.8|34822.1|34706.8|38
1650017470000|2022-04-15 10:11:10|34827.8|34707.8|34823.4|34708.4|34835.3|34715.3|34821.5|34707.7|39
1650017480000|2022-04-15 10:11:20|34823.3|34708.3|34816.5|34709.7|34824.4|34710.6|34816.5|34704.5|40
1650017490000|2022-04-15 10:11:30|34817.1|34710.8|34818.9|34706.8|34822.3|34710.8|34816|34704.7|40
1650017500000|2022-04-15 10:11:40|34820.8|34705.9|34819|34707.3|34821.5|34711.4|34815.2|34705.7|40
1650017510000|2022-04-15 10:11:50|34818.7|34706.9|34821.9|34706.8|34821.9|34710.9|34814.6|34705.8|39
1650017520000|2022-04-15 10:12:00|34822.6|34706.5|34820.2|34708.8|34827|34709.6|34819.2|34706.4|39
1650017530000|2022-04-15 10:12:10|34819.7|34708.7|34824.7|34707.6|34824.8|34712|34819.7|34707.1|40
1650017540000|2022-04-15 10:12:20|34824.3|34708|34825.5|34716.3|34826.5|34716.3|34822.7|34707.3|34
1650017550000|2022-04-15 10:12:30|34823.9|34716.8|34817.3|34715.9|34825.4|34717.9|34816.7|34715.8|37
1650017560000|2022-04-15 10:12:40|34817.4|34716.3|34820.3|34710.9|34823.2|34716.5|34810.8|34707|38
1650017570000|2022-04-15 10:12:50|34822.8|34707.9|34822.6|34706.8|34822.9|34711|34814.5|34705.4|35
1650017580000|2022-04-15 10:13:00|34822.4|34706.9|34818.2|34706.9|34822.6|34707.2|34817.3|34705.3|37
1650017590000|2022-04-15 10:13:10|34817.7|34706.6|34827.7|34717.2|34828.8|34718|34817.7|34706.5|40
1650017600000|2022-04-15 10:13:20|34827.3|34718.3|34823.6|34710.1|34828.7|34718.3|34819.6|34709|40
1650017610000|2022-04-15 10:13:30|34822.3|34710.4|34824.7|34711.2|34827.9|34715.7|34820.4|34707.5|40
1650017620000|2022-04-15 10:13:40|34824.5|34712.3|34818.6|34713.6|34825.3|34713.9|34818.4|34708.5|38
1650017630000|2022-04-15 10:13:50|34823.7|34714.2|34820.4|34707|34823.7|34714.2|34816.4|34702.8|38
1650017640000|2022-04-15 10:14:00|34821.9|34706.7|34821.8|34709.7|34826.7|34711.2|34819.6|34706.4|39
1650017650000|2022-04-15 10:14:10|34822.4|34709.8|34824.3|34708.3|34825.9|34711.1|34822.4|34706.8|40
1650017660000|2022-04-15 10:14:20|34820.9|34707.7|34821.3|34712.7|34823.8|34712.7|34820|34707.7|38
1650017670000|2022-04-15 10:14:30|34822|34710.9|34819.3|34706.7|34826.7|34712.7|34815.8|34706.1|40
1650017680000|2022-04-15 10:14:40|34821.5|34706.4|34819.6|34706.2|34826|34713.9|34816.3|34704.7|40
1650017690000|2022-04-15 10:14:50|34819.9|34706.1|34817.7|34705.3|34822.4|34710.1|34816.7|34702.3|39
1650017700000|2022-04-15 10:15:00|34817.9|34705.4|34822.5|34707.4|34826.8|34708.8|34817.8|34705.1|39
1650017710000|2022-04-15 10:15:10|34821.6|34707.8|34823.2|34707.2|34826|34709.5|34818.3|34705.7|40
1650017720000|2022-04-15 10:15:20|34823.8|34706.4|34825.3|34709.4|34825.3|34711.9|34820.1|34706.1|36
1650017730000|2022-04-15 10:15:30|34824.8|34712.2|34823.9|34711.7|34826|34713.8|34822.8|34707.2|40
1650017740000|2022-04-15 10:15:40|34824.1|34711.4|34825.6|34719|34827.8|34719|34823.8|34706.7|39
1650017750000|2022-04-15 10:15:50|34825.4|34718.7|34821.8|34720.1|34825.7|34721.6|34817.1|34718.2|29
1650017760000|2022-04-15 10:16:00|34820.9|34721.1|34820.1|34720.6|34822|34721.3|34819.3|34718.3|20
1650017770000|2022-04-15 10:16:10|34819.9|34720.4|34821.5|34724.4|34824|34724.8|34815.7|34717.4|29
1650017780000|2022-04-15 10:16:20|34825.2|34718.4|34823.6|34721.3|34825.2|34726|34818.3|34718.4|30
1650017790000|2022-04-15 10:16:30|34823.4|34721|34822.8|34722.5|34823.7|34723.5|34821.1|34721|26
1650017800000|2022-04-15 10:16:40|34821.7|34723.8|34818.3|34722|34823.1|34723.8|34815.6|34720.1|34
1650017810000|2022-04-15 10:16:50|34817.9|34723|34821.1|34721.5|34823.1|34723|34817.9|34721|36
1650017820000|2022-04-15 10:17:00|34822.7|34721.9|34816.3|34707.9|34822.7|34723|34813.6|34706.2|35
1650017830000|2022-04-15 10:17:10|34816.7|34709.2|34821.7|34714.6|34825.8|34714.6|34816.7|34705.8|40
1650017840000|2022-04-15 10:17:20|34822.1|34715.4|34824.4|34709.7|34826.7|34715.4|34821.2|34708.6|37
1650017850000|2022-04-15 10:17:30|34823.2|34710.2|34825.7|34708.6|34828.4|34715.8|34821.4|34708.5|38
1650017860000|2022-04-15 10:17:40|34825.5|34708.7|34824.8|34711|34827|34713.7|34823.9|34707.6|40
1650017870000|2022-04-15 10:17:50|34824.7|34710.9|34823.2|34711.1|34828.4|34717.7|34817.4|34710.5|40
1650017880000|2022-04-15 10:18:00|34821.7|34710.8|34823.9|34709.4|34824.8|34717.6|34817.6|34709.1|40
1650017890000|2022-04-15 10:18:10|34823.3|34710.2|34821.1|34711.6|34826|34715.9|34818.7|34709.6|39
1650017900000|2022-04-15 10:18:20|34821.8|34711.5|34826.4|34714.5|34829.1|34726.9|34814.2|34710|40
1650017910000|2022-04-15 10:18:30|34827.6|34716|34828.6|34720.9|34830.2|34726.1|34823|34710.8|38
1650017920000|2022-04-15 10:18:40|34828.8|34711.9|34823.6|34711.4|34834.6|34714.6|34820.3|34708.8|39
1650017930000|2022-04-15 10:18:50|34823.3|34711.3|34825.1|34708.7|34826.9|34715.1|34821.5|34708.5|36
1650017940000|2022-04-15 10:19:00|34827.2|34708.4|34827.2|34710|34827.5|34713.9|34822.9|34708|37
1650017950000|2022-04-15 10:19:10|34827.7|34709.6|34827.6|34708.1|34828.9|34712.1|34819|34706.4|39
1650017960000|2022-04-15 10:19:20|34826.2|34709|34826.9|34706.9|34829.1|34711.9|34826.2|34706.2|36
1650017970000|2022-04-15 10:19:30|34827.5|34707.5|34828|34708|34828.8|34711.4|34827|34707|35
1650017980000|2022-04-15 10:19:40|34827.7|34707.7|34825.6|34708.7|34828.6|34711.1|34822.1|34707.2|37
1650017990000|2022-04-15 10:19:50|34824.3|34709.8|34822.7|34708.8|34834.8|34723.7|34820.7|34703.8|40
1650018000000|2022-04-15 10:20:00|34819.2|34712.4|34829.9|34718.9|34831.7|34720|34819.2|34705.8|37
1650018010000|2022-04-15 10:20:10|34830.3|34719.7|34827.6|34720.7|34836.5|34721.8|34827.3|34718.6|36
1650018020000|2022-04-15 10:20:20|34833.3|34721.9|34827|34721.3|34833.3|34721.9|34827|34720.2|32
1650018030000|2022-04-15 10:20:30|34827.1|34721.1|34824.4|34727.4|34830.1|34728.2|34821.2|34720.5|35
1650018040000|2022-04-15 10:20:40|34823.8|34721.1|34823|34721.1|34825.8|34722.6|34822.2|34720.3|36
1650018050000|2022-04-15 10:20:50|34822.6|34721.2|34817.6|34728.7|34823|34728.7|34817.3|34721.1|31
1650018060000|2022-04-15 10:21:00|34821.9|34723.4|34823.5|34722.5|34826|34726.5|34820.5|34721.7|38
1650018070000|2022-04-15 10:21:10|34824.4|34722|34824.2|34714.8|34826|34724.4|34817.2|34708.8|39
1650018080000|2022-04-15 10:21:20|34825.1|34715.1|34829.7|34718.4|34837.2|34721.9|34823.9|34711|39
1650018090000|2022-04-15 10:21:30|34829.2|34718.5|34826.2|34722.3|34832|34724.3|34824.5|34718.5|31
1650018100000|2022-04-15 10:21:40|34825.5|34722|34825.7|34722.5|34831.1|34723.7|34824.5|34721.4|30
1650018110000|2022-04-15 10:21:50|34825.2|34722.7|34822.7|34726.5|34832.5|34727.2|34810.9|34720.7|29
1650018120000|2022-04-15 10:22:00|34821|34731.8|34825.1|34721.8|34826.6|34733|34811.7|34720.4|30
1650018130000|2022-04-15 10:22:10|34824.7|34721.3|34823.8|34721.4|34825|34723.9|34822.7|34720.1|20
1650018140000|2022-04-15 10:22:20|34824.3|34720.8|34821.8|34720.8|34824.3|34726.6|34821.8|34719|21
1650018150000|2022-04-15 10:22:30|34817.9|34724.5|34821|34721.1|34822.3|34727.8|34817.9|34720.1|15
1650018160000|2022-04-15 10:22:40|34820|34722.1|34817|34727.3|34820|34728.4|34816.4|34720.7|17
1650018170000|2022-04-15 10:22:50|34822.6|34722.3|34821.8|34725.4|34822.8|34729|34818.2|34717.6|19
1650018180000|2022-04-15 10:23:00|34819.4|34727.7|34815.1|34726.4|34820.4|34728.9|34812.7|34725.4|11
1650018190000|2022-04-15 10:23:10|34815|34725.6|34821.5|34720.9|34821.5|34726.9|34815|34720.9|21
1650018200000|2022-04-15 10:23:20|34821.1|34721.4|34824.7|34711.5|34825.4|34721.4|34813.5|34708.5|28
1650018210000|2022-04-15 10:23:30|34823.8|34713.2|34828.2|34709.3|34828.4|34718.4|34822.5|34707.3|40
1650018220000|2022-04-15 10:23:40|34828.5|34709.7|34825.3|34719|34829|34719.2|34822.1|34709.4|38
1650018230000|2022-04-15 10:23:50|34824.7|34720.8|34823.5|34718.4|34826.4|34722.1|34821.7|34718.4|33
1650018240000|2022-04-15 10:24:00|34823.1|34718.1|34822.4|34719.9|34824.9|34721.9|34821.2|34717.7|36
1650018250000|2022-04-15 10:24:10|34822|34719.5|34824|34718.6|34824.7|34721.4|34820.6|34718.2|39
1650018260000|2022-04-15 10:24:20|34824.5|34718.5|34825.6|34716.6|34826.1|34728|34815.1|34716.6|33
1650018270000|2022-04-15 10:24:30|34821.9|34720.5|34823.9|34715.5|34824.6|34725.4|34817.5|34712.6|32
1650018280000|2022-04-15 10:24:40|34820|34714.3|34823.4|34713.9|34829.3|34720.1|34820|34709.7|38
1650018290000|2022-04-15 10:24:50|34823.6|34714.2|34827.1|34713.6|34827.5|34714.6|34820.6|34710.1|35
1650018300000|2022-04-15 10:25:00|34826.6|34713.4|34829.6|34709.7|34829.6|34718.5|34824.6|34708.3|40
1650018310000|2022-04-15 10:25:10|34829.3|34709.3|34826.9|34711.7|34830.7|34715.4|34826.2|34707.7|38
1650018320000|2022-04-15 10:25:20|34826.5|34711.4|34828.1|34708.1|34830.9|34717.8|34823.3|34707.9|39
1650018330000|2022-04-15 10:25:30|34824.1|34712.2|34826.4|34711.4|34827.2|34713.1|34821.8|34710.3|40
1650018340000|2022-04-15 10:25:40|34825.8|34711.1|34825.6|34711.2|34827|34712.5|34822.2|34709.9|39
1650018350000|2022-04-15 10:25:50|34826.2|34711.5|34826.1|34710.5|34827.1|34712.8|34824.9|34710.3|35
1650018360000|2022-04-15 10:26:00|34826.2|34710.6|34828.1|34709.2|34830.6|34715.4|34822|34708.2|39
1650018370000|2022-04-15 10:26:10|34827.1|34711.5|34828.1|34708.1|34829.2|34716|34825.8|34708.1|39
1650018380000|2022-04-15 10:26:20|34828.9|34708.9|34828.8|34714|34829.9|34717.5|34824.5|34708.3|39
1650018390000|2022-04-15 10:26:30|34829.2|34709.2|34828.4|34709.3|34830.2|34717.8|34824|34709.1|39
1650018400000|2022-04-15 10:26:40|34828.2|34708.8|34827.7|34708.7|34829.7|34717.4|34824.1|34708.4|39
1650018410000|2022-04-15 10:26:50|34827.3|34709.1|34825.4|34709.9|34828.2|34717.4|34824.9|34709|39
1650018420000|2022-04-15 10:27:00|34828.3|34709.6|34822.7|34709.1|34830.2|34719|34820.1|34706.5|40
1650018430000|2022-04-15 10:27:10|34820|34711.5|34827.2|34716.2|34830.1|34716.2|34820|34708.2|39
1650018440000|2022-04-15 10:27:20|34828.1|34714.1|34826.3|34710.1|34828.7|34715.8|34824|34708.3|40
1650018450000|2022-04-15 10:27:30|34825.2|34711.5|34823.8|34710|34828.8|34716.6|34821.4|34707.6|39
1650018460000|2022-04-15 10:27:40|34825.5|34709|34823.2|34710.7|34827.9|34716.6|34821.8|34709|39
1650018470000|2022-04-15 10:27:50|34823.3|34710.6|34825.5|34709|34826.3|34716.4|34822.1|34708.5|37
1650018480000|2022-04-15 10:28:00|34824.9|34708.8|34823.4|34710|34826.5|34715.7|34821.9|34707.9|40
1650018490000|2022-04-15 10:28:10|34824.3|34708.9|34827.6|34710.3|34828.2|34715.8|34821.6|34706.8|40
1650018500000|2022-04-15 10:28:20|34826.4|34710.6|34827.8|34709.1|34829.5|34716.1|34818.6|34707.1|40
1650018510000|2022-04-15 10:28:30|34829.4|34707.8|34824.9|34709.6|34829.4|34715|34821.8|34706.8|40
1650018520000|2022-04-15 10:28:40|34825.9|34709.4|34825.7|34709.2|34828.8|34716.9|34822.2|34709.1|40
1650018530000|2022-04-15 10:28:50|34825.4|34709.4|34828.5|34708.5|34828.5|34716.6|34822|34707.6|40
1650018540000|2022-04-15 10:29:00|34828.2|34708.2|34827.6|34707.6|34831.1|34719.1|34819.7|34707.2|39
1650018550000|2022-04-15 10:29:10|34828|34708|34825.2|34710.9|34829.9|34717.6|34823|34707.4|38
1650018560000|2022-04-15 10:29:20|34826|34710.5|34826.5|34715.1|34828.9|34717.8|34824.1|34709|40
1650018570000|2022-04-15 10:29:30|34830.8|34716.2|34822.7|34717.4|34830.8|34719.2|34822.7|34712.9|32
1650018580000|2022-04-15 10:29:40|34822.4|34716.8|34821.5|34716.2|34824.6|34723.4|34817|34715.8|30
1650018590000|2022-04-15 10:29:50|34823.3|34715.8|34823.8|34715.3|34827.4|34721.4|34821.7|34712.6|40
1650018600000|2022-04-15 10:30:00|34826.9|34716.3|34824.4|34713.1|34827.6|34718.3|34818.4|34711.6|35
1650018610000|2022-04-15 10:30:10|34826.2|34709|34828.3|34713.9|34839.5|34720.7|34813.4|34709|37
1650018620000|2022-04-15 10:30:20|34827.9|34715.2|34823.4|34715.8|34829.6|34718.1|34822.4|34712.9|31
1650018630000|2022-04-15 10:30:30|34823.3|34716|34822.3|34715.5|34829.4|34717.1|34821.1|34714.6|24
1650018640000|2022-04-15 10:30:40|34820.6|34717.8|34825.9|34716.7|34826.2|34723.2|34820|34715.9|37
1650018650000|2022-04-15 10:30:50|34825.8|34715.9|34825.8|34713.1|34829.7|34717.1|34823.5|34712.9|31
1650018660000|2022-04-15 10:31:00|34825.9|34712.2|34825.6|34721|34828.1|34721|34825.1|34712.2|37
1650018670000|2022-04-15 10:31:10|34828.5|34715.7|34830.9|34719.8|34834.1|34719.8|34825.8|34712.9|37
1650018680000|2022-04-15 10:31:20|34831.2|34712.9|34832.1|34713.6|34833.2|34715.7|34831|34712.9|35
1650018690000|2022-04-15 10:31:30|34831.5|34714.2|34829.8|34714.6|34831.5|34720.4|34824|34713.9|31
1650018700000|2022-04-15 10:31:40|34829.6|34714.9|34827.3|34713.1|34833.7|34720.5|34824.7|34711.5|34
1650018710000|2022-04-15 10:31:50|34827.4|34712.8|34828.6|34713.8|34828.9|34719.7|34823.8|34712.5|34
1650018720000|2022-04-15 10:32:00|34828.3|34713.4|34830.9|34719.3|34831|34719.3|34825.5|34711.1|34
1650018730000|2022-04-15 10:32:10|34827.8|34715.2|34828.9|34713.9|34829.3|34715.8|34827.3|34713|31
1650018740000|2022-04-15 10:32:20|34827.2|34716.2|34828.1|34716.5|34831.6|34719.4|34825.3|34714.2|30
1650018750000|2022-04-15 10:32:30|34828.5|34716.7|34831|34721.9|34832.5|34723|34827.8|34714.5|29
1650018760000|2022-04-15 10:32:40|34830.6|34721.7|34831.6|34722.6|34833.1|34724.4|34829.8|34720.7|27
1650018770000|2022-04-15 10:32:50|34831.1|34724.1|34829.4|34724.8|34832.4|34725.2|34827.3|34722.3|18
1650018780000|2022-04-15 10:33:00|34831.1|34722.1|34830|34722.8|34831.1|34723.8|34828.9|34720.5|19
1650018790000|2022-04-15 10:33:10|34829.6|34722.9|34825.3|34727.1|34830|34727.1|34824.2|34722.9|14
1650018800000|2022-04-15 10:33:20|34827.9|34722.7|34826.8|34724|34828.6|34725.3|34826.1|34722.4|24
1650018810000|2022-04-15 10:33:30|34826.9|34724.2|34826.1|34727.4|34830.6|34729.9|34824.1|34722.2|17
1650018820000|2022-04-15 10:33:40|34830.3|34719.1|34828.9|34723.5|34830.3|34726.3|34827.1|34719.1|12
1650018830000|2022-04-15 10:33:50|34822.3|34725.3|34827.6|34722.6|34827.6|34728.8|34821.6|34722.6|9
1650018840000|2022-04-15 10:34:00|34825.5|34724.3|34826|34730.4|34827.4|34734.4|34821.4|34724.3|12
1650018850000|2022-04-15 10:34:10|34825.5|34729.9|34823.4|34731.3|34826.9|34731.3|34822.6|34728.2|17
1650018860000|2022-04-15 10:34:20|34823.5|34730.2|34826.1|34730|34826.1|34731.9|34822.9|34729.6|28
1650018870000|2022-04-15 10:34:30|34825|34730.4|34823.4|34732.8|34827.4|34734.1|34816.4|34730|34
1650018880000|2022-04-15 10:34:40|34824.7|34732.4|34825.4|34719.7|34829.3|34733.6|34821.8|34719.4|36
1650018890000|2022-04-15 10:34:50|34826.4|34719.6|34826.4|34718.4|34828.3|34721.5|34825.4|34718.4|29
1650018900000|2022-04-15 10:35:00|34826.5|34717.5|34827.9|34719.5|34828.3|34720|34826.3|34717.3|21
1650018910000|2022-04-15 10:35:10|34828.2|34719.6|34824.2|34720|34828.2|34721.7|34823|34719|31
1650018920000|2022-04-15 10:35:20|34823.9|34719.8|34823.1|34722.7|34824.5|34723.4|34820.7|34718.1|29
1650018930000|2022-04-15 10:35:30|34823.5|34722.6|34821.7|34725.9|34825|34725.9|34821.7|34718.6|30
1650018940000|2022-04-15 10:35:40|34822.1|34725.4|34821.4|34724.6|34822.1|34726.8|34820.1|34719.5|16
1650018950000|2022-04-15 10:35:50|34820.7|34724.9|34819.7|34724.6|34823.4|34726.8|34818.1|34719.5|25
1650018960000|2022-04-15 10:36:00|34820.9|34723.8|34818.9|34726|34820.9|34727.4|34818.6|34723.8|13
1650018970000|2022-04-15 10:36:10|34819.1|34727|34821.9|34728.2|34824|34729.4|34818|34721.4|19
1650018980000|2022-04-15 10:36:20|34820.6|34729.4|34822.8|34726.4|34822.8|34729.4|34820.1|34719.6|30
1650018990000|2022-04-15 10:36:30|34822.2|34727.7|34821.8|34726.5|34823.1|34728.3|34820.5|34724.7|15
1650019000000|2022-04-15 10:36:40|34822|34726.8|34818.2|34726|34822.1|34728|34814.1|34725.6|10
1650019010000|2022-04-15 10:36:50|34816.8|34725.8|34818.7|34724.1|34819.3|34725.8|34816.8|34723.5|4
1650019020000|2022-04-15 10:37:00|34816.1|34726.1|34822.4|34719.4|34823.2|34727.9|34816.1|34718.9|28
1650019030000|2022-04-15 10:37:10|34821.5|34720.1|34818.5|34722.2|34824.1|34725.9|34817.9|34719.5|12
1650019040000|2022-04-15 10:37:20|34819.4|34718.1|34821.4|34720.4|34822.7|34726.2|34819.4|34718.1|21
1650019050000|2022-04-15 10:37:30|34821.8|34721.5|34821.8|34724.4|34823.6|34732.1|34819.6|34721.5|23
1650019060000|2022-04-15 10:37:40|34822.9|34719.8|34820.2|34726.8|34822.9|34726.8|34818.6|34719.8|11
1650019070000|2022-04-15 10:37:50|34819.3|34726.2|34819.4|34724.3|34820.8|34727.9|34816.9|34720.7|26
1650019080000|2022-04-15 10:38:00|34819.2|34724.7|34819.4|34725.5|34820.8|34726.2|34818.2|34723.8|16
1650019090000|2022-04-15 10:38:10|34820.3|34726.5|34820.8|34726.1|34820.8|34729.8|34813.7|34722.2|12
1650019100000|2022-04-15 10:38:20|34820.4|34727.4|34821.5|34721.2|34822|34729.7|34819.4|34719.4|20
1650019110000|2022-04-15 10:38:30|34821.9|34727.3|34819.8|34727.2|34823.1|34732.3|34817.5|34717.1|18
1650019120000|2022-04-15 10:38:40|34821.3|34720|34821.5|34727.5|34823|34731.7|34820.7|34720|22
1650019130000|2022-04-15 10:38:50|34820.9|34727|34819.5|34729.2|34822.2|34729.5|34817.6|34722.4|19
1650019140000|2022-04-15 10:39:00|34820.6|34730|34819.8|34730.6|34821.4|34731.7|34819.8|34730|4
1650019150000|2022-04-15 10:39:10|34819.5|34730|34821|34731.8|34822.3|34731.8|34819.5|34730|5
1650019160000|2022-04-15 10:39:20|34814.5|34731.9|34823.3|34725|34826|34738|34814.5|34717.6|19
1650019170000|2022-04-15 10:39:30|34824.4|34726|34824.3|34729.3|34824.5|34732.7|34821.2|34719.3|19
1650019180000|2022-04-15 10:39:40|34824.4|34729.6|34823.8|34729.7|34824.4|34731|34822.9|34722.7|20
1650019190000|2022-04-15 10:39:50|34823.7|34730.3|34821.6|34728.1|34823.7|34732.4|34819.7|34725|14
1650019200000|2022-04-15 10:40:00|34821.7|34730.5|34820.7|34729.5|34823.5|34735.2|34819.4|34726.3|18
1650019210000|2022-04-15 10:40:10|34821|34729.3|34818.4|34722.2|34822.5|34731|34817.1|34722.2|12
1650019220000|2022-04-15 10:40:20|34819.3|34727.8|34819.4|34728.1|34822.2|34729.4|34818.5|34725.5|10
1650019230000|2022-04-15 10:40:30|34817.1|34728.8|34819.4|34727.5|34820.4|34728.8|34817.1|34725.6|10
1650019240000|2022-04-15 10:40:40|34821.1|34724.7|34818.5|34724.9|34821.6|34727.6|34815.3|34724.7|11
1650019250000|2022-04-15 10:40:50|34817.3|34725.7|34824.5|34717.7|34824.5|34728.8|34815.6|34717.7|13
1650019260000|2022-04-15 10:41:00|34826.8|34722.1|34820.6|34726.2|34826.8|34729.2|34820.6|34722.1|20
1650019270000|2022-04-15 10:41:10|34820.9|34725.6|34816.9|34728.2|34823.5|34728.2|34814.8|34724.6|15
1650019280000|2022-04-15 10:41:20|34820.6|34727.3|34820.5|34729.5|34821.6|34729.5|34820|34727.1|13
1650019290000|2022-04-15 10:41:30|34820.6|34726.5|34821|34727.1|34822.8|34729.2|34820.6|34726.5|15
1650019300000|2022-04-15 10:41:40|34821.7|34727.9|34819.2|34731.6|34822.3|34731.6|34816.5|34721.6|20
1650019310000|2022-04-15 10:41:50|34820.5|34719|34823.7|34732.6|34824.6|34733.9|34820.2|34718.2|13
1650019320000|2022-04-15 10:42:00|34824|34733.7|34815.9|34730.6|34824|34733.7|34812.6|34728.9|14
1650019330000|2022-04-15 10:42:10|34815.5|34730.8|34826.1|34722.5|34828.6|34730.8|34815.5|34720.2|31
1650019340000|2022-04-15 10:42:20|34826.2|34718.7|34827|34720.1|34827|34729.2|34822.4|34718.7|17
1650019350000|2022-04-15 10:42:30|34826.4|34729.4|34824|34722.5|34826.4|34729.4|34819.9|34721.1|17
1650019360000|2022-04-15 10:42:40|34823.7|34722.4|34826.6|34722.1|34826.9|34724.6|34823.7|34721.6|23
1650019370000|2022-04-15 10:42:50|34826.1|34722.8|34828.5|34720.6|34830.5|34725.9|34818.6|34720.1|22
1650019380000|2022-04-15 10:43:00|34828.7|34721.9|34829.4|34722.5|34831.8|34722.7|34827.8|34718.9|16
1650019390000|2022-04-15 10:43:10|34829.6|34718.7|34830.8|34720.7|34830.8|34722.5|34828.5|34718.7|14
1650019400000|2022-04-15 10:43:20|34830.1|34722.3|34826.4|34720.6|34830.1|34723.2|34824.2|34720.6|12
1650019410000|2022-04-15 10:43:30|34823.3|34722.8|34825.2|34722.4|34826.1|34722.8|34823.3|34719.4|10
1650019420000|2022-04-15 10:43:40|34824.9|34722.2|34828.1|34722.2|34828.1|34729.8|34818.2|34719|12
1650019430000|2022-04-15 10:43:50|34822.1|34728.3|34829.7|34724.5|34832.1|34732.5|34822.1|34720.7|24
1650019440000|2022-04-15 10:44:00|34829.3|34724.6|34829.5|34725.6|34831.9|34728.3|34827.3|34722.1|18
1650019450000|2022-04-15 10:44:10|34823.8|34727|34826.1|34725.3|34828.2|34728.3|34823.8|34723.6|25
1650019460000|2022-04-15 10:44:20|34826.6|34724.8|34824.6|34725.7|34827.1|34725.8|34824.6|34724.2|15
1650019470000|2022-04-15 10:44:30|34821.9|34726.9|34827.2|34725.2|34831|34733.3|34821.9|34716.3|19
1650019480000|2022-04-15 10:44:40|34826.3|34725.5|34828|34724.7|34828.2|34727.6|34825.2|34722.7|25
1650019490000|2022-04-15 10:44:50|34819|34728.3|34826|34726.6|34829.5|34734.4|34817|34723.6|17
1650019500000|2022-04-15 10:45:00|34826.2|34726.8|34824.1|34731.5|34829|34733.1|34821.8|34725.3|30
1650019510000|2022-04-15 10:45:10|34824.5|34732|34831.2|34730.2|34831.7|34733.4|34823.2|34726.5|39
1650019520000|2022-04-15 10:45:20|34830.4|34731.8|34833.7|34728.6|34834.5|34731.8|34830.4|34728|30
1650019530000|2022-04-15 10:45:30|34832.9|34730.4|34833|34729.8|34834.4|34732.1|34831.3|34728.3|30
1650019540000|2022-04-15 10:45:40|34833.3|34731|34834.5|34736.6|34835.3|34738.1|34822.7|34729.8|31
1650019550000|2022-04-15 10:45:50|34834.6|34736.7|34834.7|34735.1|34838.9|34736.7|34832.2|34730|24
1650019560000|2022-04-15 10:46:00|34836.7|34731.4|34834.6|34732.4|34836.7|34736.3|34832.7|34730.7|39
1650019570000|2022-04-15 10:46:10|34834.1|34732.3|34833.1|34732.2|34836|34734.3|34831.6|34731.6|34
1650019580000|2022-04-15 10:46:20|34832.8|34731.7|34833.6|34733.7|34835.1|34733.7|34831.9|34729.9|32
1650019590000|2022-04-15 10:46:30|34834.4|34733.3|34833.1|34727.6|34836.8|34738.2|34825.6|34724.6|29
1650019600000|2022-04-15 10:46:40|34833.3|34729.3|34832.7|34730.1|34834|34734.9|34828.1|34728|27
1650019610000|2022-04-15 10:46:50|34833|34730.4|34831.7|34728.8|34833|34733|34828.7|34728.8|14
1650019620000|2022-04-15 10:47:00|34832.4|34727.9|34831.1|34733.7|34832.4|34734.8|34829.6|34727.9|20
1650019630000|2022-04-15 10:47:10|34831.8|34733.8|34831.6|34734.4|34832.5|34736.3|34829.9|34732.8|18
1650019640000|2022-04-15 10:47:20|34833.6|34730.3|34831.2|34735.2|34833.6|34735.2|34831|34730.3|16
1650019650000|2022-04-15 10:47:30|34831.7|34736.1|34830.8|34733.8|34832.7|34736.8|34829|34732.4|27
1650019660000|2022-04-15 10:47:40|34831|34733.7|34827.7|34731.4|34831.1|34735.3|34820|34729.6|24
1650019670000|2022-04-15 10:47:50|34827.9|34731.7|34832|34729.2|34833.1|34732|34827.4|34728.6|35
1650019680000|2022-04-15 10:48:00|34830.8|34730.4|34828.4|34730.8|34832.8|34732.4|34825.2|34728.1|23
1650019690000|2022-04-15 10:48:10|34827.8|34730.6|34826.6|34734.3|34828.7|34734.5|34825.8|34730.1|31
1650019700000|2022-04-15 10:48:20|34825.9|34734.4|34824.8|34732.1|34829.9|34734.9|34818.7|34729.3|31
1650019710000|2022-04-15 10:48:30|34830.4|34729.8|34830.7|34728.7|34833.1|34732|34819.2|34726.2|31
1650019720000|2022-04-15 10:48:40|34832.2|34727.1|34830.5|34732.3|34834.7|34732.7|34827.2|34724.9|24
1650019730000|2022-04-15 10:48:50|34833.4|34729|34826.2|34730.7|34833.4|34731.9|34820.5|34729|30
1650019740000|2022-04-15 10:49:00|34827.3|34729.7|34827|34733.4|34830.4|34734.3|34827|34729.7|28
1650019750000|2022-04-15 10:49:10|34829|34733.3|34828.4|34733.7|34831|34735.1|34825.9|34730.8|20
1650019760000|2022-04-15 10:49:20|34828.7|34734.1|34831|34731.5|34832.5|34734.7|34826.2|34731.5|18
1650019770000|2022-04-15 10:49:30|34832.3|34730.1|34824.6|34732.1|34833.6|34732.1|34824.6|34727.1|14
1650019780000|2022-04-15 10:49:40|34827.5|34729.1|34829.4|34731.2|34830.2|34733.2|34825.5|34729.1|15
1650019790000|2022-04-15 10:49:50|34829.3|34731.6|34825.8|34733|34830.2|34734.4|34822|34731.6|23
1650019800000|2022-04-15 10:50:00|34826.3|34732.7|34826.3|34734.1|34828|34734.1|34824.4|34732.1|16
1650019810000|2022-04-15 10:50:10|34825.4|34734.4|34828.8|34731.6|34829.8|34734.4|34825|34729.2|16
1650019820000|2022-04-15 10:50:20|34828.5|34731.7|34821|34732.2|34828.6|34734.2|34817.4|34729.8|22
1650019830000|2022-04-15 10:50:30|34824.7|34729.9|34826|34730.7|34826.9|34731.8|34824|34729.4|20
1650019840000|2022-04-15 10:50:40|34826.7|34730.3|34825.9|34733.3|34827.8|34734.1|34823|34730.3|26
1650019850000|2022-04-15 10:50:50|34826.5|34733|34818.9|34734.2|34827.7|34737|34818.8|34732.2|24
1650019860000|2022-04-15 10:51:00|34823.1|34734.4|34830.8|34731.8|34831.7|34737.6|34811.4|34729.2|30
1650019870000|2022-04-15 10:51:10|34827.7|34731.6|34830.9|34731.7|34831.5|34733.4|34826.6|34729.7|31
1650019880000|2022-04-15 10:51:20|34830.6|34732.1|34827.6|34735.7|34830.9|34735.7|34824|34731.7|20
1650019890000|2022-04-15 10:51:30|34827.8|34735.9|34819.2|34724.5|34829.6|34736.6|34819.2|34724.5|16
1650019900000|2022-04-15 10:51:40|34819.6|34724.9|34830.7|34726.9|34831.4|34728.2|34819.2|34724.8|22
1650019910000|2022-04-15 10:51:50|34830.8|34725.8|34834.2|34719.9|34835.7|34727.7|34825.6|34714.6|31
1650019920000|2022-04-15 10:52:00|34830.5|34724.1|34820.7|34718.9|34833.8|34726.8|34820.7|34718.9|14
1650019930000|2022-04-15 10:52:10|34824.7|34720.6|34834.3|34720.7|34834.7|34724.8|34824.7|34720.5|21
1650019940000|2022-04-15 10:52:20|34831.4|34724|34833.3|34723.2|34834.5|34724.3|34831.4|34722.3|21
1650019950000|2022-04-15 10:52:30|34832.4|34724|34830.3|34716.9|34834.7|34724.2|34827|34716.7|25
1650019960000|2022-04-15 10:52:40|34825.4|34715.3|34829.7|34716.6|34830.9|34721.3|34824.9|34715.1|30
1650019970000|2022-04-15 10:52:50|34828.2|34718.1|34823.5|34717|34830.6|34718.5|34823.5|34714.7|20
1650019980000|2022-04-15 10:53:00|34818.2|34717.2|34830.2|34719.7|34833.5|34720.6|34818.2|34711|20
1650019990000|2022-04-15 10:53:10|34831.6|34719.3|34823.3|34716.3|34834.2|34720.6|34823.3|34715.4|30
1650020000000|2022-04-15 10:53:20|34825.2|34716.4|34827.7|34716.8|34827.7|34718|34824.8|34716.3|10
1650020010000|2022-04-15 10:53:30|34823.7|34720.5|34824.9|34721.1|34826.6|34721.1|34823.7|34716.5|20
1650020020000|2022-04-15 10:53:40|34820.8|34719.1|34829.4|34721.3|34830|34725.8|34820.1|34718.7|23
1650020030000|2022-04-15 10:53:50|34827.6|34720.8|34810.7|34713|34829.6|34723.7|34810.7|34713|19
1650020040000|2022-04-15 10:54:00|34819.3|34717.5|34831.6|34716.6|34832.2|34722.5|34819.3|34713.5|27
1650020050000|2022-04-15 10:54:10|34828.8|34719.8|34829.6|34712.6|34830.3|34719.8|34828.2|34712.3|13
1650020060000|2022-04-15 10:54:20|34828.9|34712.2|34817.6|34713.3|34830.4|34715.2|34817.6|34711.9|17
1650020070000|2022-04-15 10:54:30|34815.6|34712.6|34830|34717.2|34830|34717.8|34815.6|34712.6|20
1650020080000|2022-04-15 10:54:40|34829.4|34716.8|34829.2|34716.6|34829.4|34722.2|34827|34716.6|20
1650020090000|2022-04-15 10:54:50|34829|34716.4|34829.2|34718|34829.2|34719.1|34828|34715.7|14
1650020100000|2022-04-15 10:55:00|34820.3|34717.3|34831|34714|34831.6|34719.4|34819.1|34713.8|26
1650020110000|2022-04-15 10:55:10|34834.6|34714.6|34819.6|34714.8|34834.6|34717.7|34819.6|34714.2|7
1650020120000|2022-04-15 10:55:20|34818.7|34715.8|34830|34716.8|34830|34716.9|34818.7|34713.2|23
1650020130000|2022-04-15 10:55:30|34828.8|34717.2|34831.5|34718.3|34834.2|34718.3|34824.9|34714.3|23
1650020140000|2022-04-15 10:55:40|34831.4|34718.2|34832.6|34714.5|34833.4|34720.6|34819.2|34712.7|16
1650020150000|2022-04-15 10:55:50|34830.1|34717.3|34829.6|34715|34832.7|34717.9|34828.7|34713.7|12
1650020160000|2022-04-15 10:56:00|34829.9|34714.4|34833.7|34713.7|34833.8|34715.8|34829.9|34713.4|25
1650020170000|2022-04-15 10:56:10|34833.1|34714.8|34825.1|34715.8|34833.1|34718.3|34822.5|34714|11
1650020180000|2022-04-15 10:56:20|34829.6|34715.5|34838.2|34718.2|34838.2|34718.2|34828.4|34713.7|23
1650020190000|2022-04-15 10:56:30|34837.9|34717.9|34837.3|34717.3|34838.2|34718.6|34836.6|34716.9|20
1650020200000|2022-04-15 10:56:40|34836.9|34716.9|34832.3|34718.3|34837.4|34720.3|34822.6|34711.7|20
1650020210000|2022-04-15 10:56:50|34831.9|34717.1|34837.6|34717.6|34838.1|34720|34829|34717.1|14
1650020220000|2022-04-15 10:57:00|34837.4|34717.4|34826.4|34717.3|34837.8|34718.9|34826.1|34712.4|13
1650020230000|2022-04-15 10:57:10|34824.8|34716.3|34832.9|34720.5|34834.8|34720.8|34824.8|34716.3|7
1650020240000|2022-04-15 10:57:20|34834.1|34719.7|34835|34716|34837.5|34721.7|34833.5|34713.9|29
1650020250000|2022-04-15 10:57:30|34834.4|34716.5|34834.1|34714.1|34834.9|34716.5|34833.7|34714.1|25
1650020260000|2022-04-15 10:57:40|34833.1|34714.5|34832.8|34712.8|34833.4|34718.4|34827.6|34712.7|17
1650020270000|2022-04-15 10:57:50|34831.9|34713.9|34832.4|34712.4|34832.8|34715.3|34830.5|34712.4|10
1650020280000|2022-04-15 10:58:00|34832.5|34713.3|34832.9|34712.9|34832.9|34714.6|34830.7|34712.2|17
1650020290000|2022-04-15 10:58:10|34832.2|34712.2|34827.7|34719.3|34832.8|34719.3|34827.7|34712.2|10
1650020300000|2022-04-15 10:58:20|34827.4|34717.7|34831.8|34716|34831.8|34719.4|34827.1|34716|13
1650020310000|2022-04-15 10:58:30|34830.3|34717.4|34830.8|34713.7|34832.7|34717.4|34828.7|34712.8|9
1650020320000|2022-04-15 10:58:40|34830.3|34714.3|34827|34716.3|34830.6|34719|34827|34712.7|4
1650020330000|2022-04-15 10:58:50|34828.1|34717.9|34825.6|34717.7|34828.1|34718|34825.4|34717.2|10
1650020340000|2022-04-15 10:59:00|34827.4|34717.6|34832|34712.9|34832.7|34718|34827.1|34712.4|14
1650020350000|2022-04-15 10:59:10|34831.3|34713.7|34833.4|34717.8|34834.3|34718.7|34831.2|34713.6|19
1650020360000|2022-04-15 10:59:20|34832.9|34717.7|34830.5|34717.5|34834.2|34718.2|34829.2|34716.8|7
1650020370000|2022-04-15 10:59:30|34829.8|34718.3|34834.1|34715.9|34834.1|34719|34829.8|34712.2|16
1650020380000|2022-04-15 10:59:40|34832.9|34716.6|34832.2|34712.2|34833.3|34717.8|34828.4|34712.2|16
1650020390000|2022-04-15 10:59:50|34832.5|34712.5|34832.7|34713.2|34832.9|34716.7|34830|34712.5|12
1650020400000|2022-04-15 11:00:00|34833.1|34718.7|34833.9|34719.3|34834.4|34719.3|34831.3|34713.4|21
1650020410000|2022-04-15 11:00:10|34834.2|34719.5|34831.6|34719|34834.2|34719.8|34827.1|34717.1|6
1650020420000|2022-04-15 11:00:20|34834|34719.1|34832.8|34718.5|34834.1|34720.2|34830.4|34718.5|10
1650020430000|2022-04-15 11:00:30|34832.2|34718.7|34831.3|34720|34835.7|34720|34831.2|34716.5|17
1650020440000|2022-04-15 11:00:40|34833.9|34717.4|34831.8|34719.2|34833.9|34719.2|34831.8|34717.4|4
1650020450000|2022-04-15 11:00:50|34831.6|34719.7|34832.5|34719.6|34833|34719.7|34827.9|34718.2|12
1650020460000|2022-04-15 11:01:00|34832.6|34719.7|34801.9|34712.9|34837|34721.4|34801.9|34712.9|22
1650020470000|2022-04-15 11:01:10|34802.4|34714|34778.2|34708.1|34806|34717.3|34775|34703|27
1650020480000|2022-04-15 11:01:20|34776.1|34710.1|34810.4|34713.7|34824.3|34713.7|34776.1|34706.6|25
1650020490000|2022-04-15 11:01:30|34812.3|34712.9|34815.5|34715.2|34819.8|34715.7|34808|34712.9|10
1650020500000|2022-04-15 11:01:40|34812.7|34716.3|34812.6|34714.2|34824.6|34730.8|34811.8|34712.3|14
1650020510000|2022-04-15 11:01:50|34813.4|34716.4|34830.8|34710.8|34831.5|34718|34813.4|34709.5|19
1650020520000|2022-04-15 11:02:00|34830.9|34710.9|34828.3|34708.3|34831.4|34711.4|34825.3|34708.3|13
1650020530000|2022-04-15 11:02:10|34828.2|34708.2|34832.9|34722.8|34837.7|34723.5|34828.2|34708.2|19
1650020540000|2022-04-15 11:02:20|34831.6|34723|34817.7|34712.1|34834.6|34723|34817.7|34712.1|14
1650020550000|2022-04-15 11:02:30|34817.8|34713.5|34831.5|34715|34833|34715.1|34817.8|34712.1|13
1650020560000|2022-04-15 11:02:40|34831.4|34711.4|34825.9|34713.4|34839|34719|34825.9|34711.3|14
1650020570000|2022-04-15 11:02:50|34830|34714.4|34831.9|34715.8|34834.8|34716.7|34829.4|34714.4|15
1650020580000|2022-04-15 11:03:00|34832.2|34715.6|34827.8|34713|34834.9|34715.9|34827.8|34713|21
1650020590000|2022-04-15 11:03:10|34830.4|34712.8|34833.3|34716.6|34833.4|34717.3|34827.2|34712.8|20
1650020600000|2022-04-15 11:03:20|34832.4|34715.6|34827.5|34716.9|34833.6|34717.2|34827.5|34713.3|16
1650020610000|2022-04-15 11:03:30|34833|34717|34824.4|34710.9|34835.8|34717|34821.2|34709|13
1650020620000|2022-04-15 11:03:40|34826.8|34711.2|34832.2|34712.2|34832.2|34715.9|34826.8|34710.4|14
1650020630000|2022-04-15 11:03:50|34832.7|34712.7|34835.3|34715.3|34837.3|34717.3|34831.5|34711.5|13
1650020640000|2022-04-15 11:04:00|34834.9|34714.9|34830.5|34711.6|34835.9|34715.9|34830.5|34711.6|12
1650020650000|2022-04-15 11:04:10|34831.6|34712.5|34834|34714|34834.1|34714.1|34831.6|34712.4|9
1650020660000|2022-04-15 11:04:20|34833.7|34713.7|34825.5|34711.6|34834.9|34714.9|34825.5|34711.6|11
1650020670000|2022-04-15 11:04:30|34827.5|34713.2|34833|34713|34833.2|34713.9|34826.6|34711.1|11
1650020680000|2022-04-15 11:04:40|34836.1|34716.1|34826.3|34712.2|34836.1|34716.1|34826.3|34712.2|3
1650020690000|2022-04-15 11:04:50|34825.7|34711.7|34831.9|34711.9|34831.9|34719.1|34825.7|34711.1|8
1650020700000|2022-04-15 11:05:00|34831.7|34711.7|34822.4|34708.5|34834.7|34714.7|34822.4|34708.5|8
1650020710000|2022-04-15 11:05:10|34824.6|34709.4|34832|34712.3|34832|34712.3|34824.6|34709|8
1650020720000|2022-04-15 11:05:20|34826.6|34714.4|34828.1|34713.1|34829|34714.4|34826.6|34713.1|4
1650020730000|2022-04-15 11:05:30|34827.9|34714.1|34828.7|34712.8|34837.5|34719.2|34827.9|34712.8|7
1650020740000|2022-04-15 11:05:40|34826.4|34710.9|34832.5|34713.6|34834.1|34718.6|34816.6|34706.9|11
1650020750000|2022-04-15 11:05:50|34832.8|34714.9|34832.5|34718.4|34833.6|34718.4|34830.9|34714.5|10
1650020760000|2022-04-15 11:06:00|34838.8|34718.8|34833.3|34714.4|34839.3|34719.3|34833.1|34714.4|11
1650020770000|2022-04-15 11:06:10|34834|34715.1|34835.9|34715.9|34835.9|34715.9|34834|34715.1|7
1650020780000|2022-04-15 11:06:20|34836.9|34716.9|34833.4|34714.1|34837.2|34718|34832.7|34714.1|9
1650020790000|2022-04-15 11:06:30|34833.2|34715.1|34832.2|34721|34835.3|34721|34827.5|34715.1|15
1650020800000|2022-04-15 11:06:40|34833.9|34718.5|34820.9|34710.9|34834.2|34719.7|34820.9|34710.9|9
1650020810000|2022-04-15 11:06:50|34822.8|34710.7|34828.9|34717.3|34834.4|34718.1|34822.8|34710.7|15
1650020820000|2022-04-15 11:07:00|34837.8|34717.8|34835.3|34718.2|34837.8|34718.7|34834.5|34716.8|11
1650020830000|2022-04-15 11:07:10|34835.4|34718.1|34833.8|34718|34841.5|34721.5|34831.9|34716.3|14
1650020840000|2022-04-15 11:07:20|34832|34718.3|34836.7|34719.2|34836.7|34719.8|34832|34718.3|10
1650020850000|2022-04-15 11:07:30|34834.9|34721.4|34834|34718.2|34835.6|34721.6|34833.7|34716|10
1650020860000|2022-04-15 11:07:40|34834.4|34718.6|34826.3|34720.4|34834.4|34720.7|34822.6|34718.2|8
1650020870000|2022-04-15 11:07:50|34827|34720.8|34827|34720.1|34829|34720.8|34827|34716|11
1650020880000|2022-04-15 11:08:00|34827.5|34720.6|34836.4|34720.2|34836.6|34720.6|34827.1|34719.6|7
1650020890000|2022-04-15 11:08:10|34836.5|34719.3|34836.3|34720.7|34836.5|34720.7|34816.8|34719.3|9
1650020900000|2022-04-15 11:08:20|34836.7|34719.2|34836.8|34718.9|34836.8|34720.7|34836.3|34718.9|3
1650020910000|2022-04-15 11:08:30|34836.4|34720.2|34834.7|34714.7|34836.5|34720.5|34821.4|34711.8|14
1650020920000|2022-04-15 11:08:40|34836.3|34718.3|34835.3|34718.8|34836.3|34719.9|34833.3|34718.2|8
1650020930000|2022-04-15 11:08:50|34832.4|34720.1|34825.9|34714.8|34833.2|34720.1|34821.1|34713.1|7
1650020940000|2022-04-15 11:09:00|34824.6|34714.6|34834.2|34720.3|34836.6|34720.3|34824.6|34714.2|15
1650020950000|2022-04-15 11:09:10|34833.2|34720.5|34834.2|34720|34834.4|34720.5|34832.6|34719.8|11
1650020960000|2022-04-15 11:09:20|34834.3|34719.9|34828.1|34714.5|34834.3|34719.9|34817.5|34711|10
1650020970000|2022-04-15 11:09:30|34828.6|34714.6|34833.8|34717.9|34834.3|34717.9|34828.6|34714.6|7
1650020980000|2022-04-15 11:09:40|34832.6|34719|34824|34713.7|34833|34719|34820.2|34711.6|8
1650020990000|2022-04-15 11:09:50|34827.4|34716.1|34829.2|34719.7|34829.9|34720.2|34827.4|34716.1|8
1650021000000|2022-04-15 11:10:00|34833.3|34720.3|34828.1|34720.1|34833.9|34720.3|34819.6|34719.4|7
1650021010000|2022-04-15 11:10:10|34827.3|34719.9|34836.4|34719.5|34836.4|34720.3|34827|34714.4|11
1650021020000|2022-04-15 11:10:20|34836.1|34720.5|34825.9|34712.2|34836.1|34720.5|34818.5|34708.7|8
1650021030000|2022-04-15 11:10:30|34832.2|34719.5|34834.9|34720.4|34834.9|34720.4|34832.2|34718.9|10
1650021040000|2022-04-15 11:10:40|34834.7|34720.2|34810.3|34712.6|34834.9|34720.5|34809.1|34711.4|15
1650021050000|2022-04-15 11:10:50|34810.2|34712.8|34805.2|34718|34810.3|34718|34804.8|34712.8|17
1650021060000|2022-04-15 11:11:00|34812.6|34714.6|34809.5|34714.5|34812.6|34714.6|34809.5|34714.2|14
1650021070000|2022-04-15 11:11:10|34809.4|34714.6|34813.6|34714.2|34813.6|34715.8|34802.8|34713.4|15
1650021080000|2022-04-15 11:11:20|34812.3|34714|34808.4|34714.3|34812.4|34714.9|34805.5|34710.9|17
1650021090000|2022-04-15 11:11:30|34809.7|34713.6|34810.5|34716.5|34811.7|34716.8|34807.6|34713.6|19
1650021100000|2022-04-15 11:11:40|34811|34715.3|34806.8|34715.5|34811.7|34718.6|34803.6|34712.9|29
1650021110000|2022-04-15 11:11:50|34803.7|34713.8|34803.5|34715.2|34804|34715.4|34803.1|34713.8|17
1650021120000|2022-04-15 11:12:00|34804.8|34715.7|34805.4|34717.6|34809.1|34718.3|34804|34715.7|19
1650021130000|2022-04-15 11:12:10|34804.4|34718.8|34807.8|34716.8|34811.5|34718.8|34804.3|34715.9|9
1650021140000|2022-04-15 11:12:20|34810.2|34717|34808.8|34716.9|34810.2|34717.6|34807.2|34716.9|8
1650021150000|2022-04-15 11:12:30|34807.3|34717.2|34807.9|34717.7|34807.9|34718|34805.7|34717.2|10
1650021160000|2022-04-15 11:12:40|34808.2|34717.6|34803|34717.5|34808.2|34718|34801.3|34716.3|26
1650021170000|2022-04-15 11:12:50|34802.6|34717.9|34802.6|34720|34803|34720|34801.8|34717.9|16
1650021180000|2022-04-15 11:13:00|34796.8|34718.2|34807.7|34718.8|34807.7|34720.5|34796.8|34717.4|13
1650021190000|2022-04-15 11:13:10|34807.1|34719.1|34807.1|34717.9|34807.7|34719.6|34805.4|34717.2|20
1650021200000|2022-04-15 11:13:20|34806.8|34718.3|34807.5|34718.2|34808.7|34719.1|34806.8|34717.2|20
1650021210000|2022-04-15 11:13:30|34802.8|34717.1|34802.4|34719.9|34805.8|34719.9|34802.4|34717.1|10
1650021220000|2022-04-15 11:13:40|34802.5|34719.7|34802.2|34718.3|34808.2|34719.7|34802.2|34716.6|19
1650021230000|2022-04-15 11:13:50|34802.7|34718.5|34804.8|34718.5|34805.9|34723|34790|34717.7|22
1650021240000|2022-04-15 11:14:00|34798.8|34721|34805.2|34715|34807.6|34721|34798.8|34713.8|16
1650021250000|2022-04-15 11:14:10|34805.5|34714.7|34803.3|34717.3|34806.8|34717.5|34802.5|34714.7|27
1650021260000|2022-04-15 11:14:20|34805.7|34713.3|34796.5|34713.3|34805.7|34714.6|34794.9|34712.9|22
1650021270000|2022-04-15 11:14:30|34796.3|34713.2|34799.4|34717.3|34800.1|34717.3|34796.3|34713.2|9
1650021280000|2022-04-15 11:14:40|34800.3|34717.4|34799|34713.6|34801.5|34717.4|34796.8|34713.2|24
1650021290000|2022-04-15 11:14:50|34798.7|34713.3|34804.9|34710.3|34804.9|34718.8|34781.3|34710.3|23
1650021300000|2022-04-15 11:15:00|34802.1|34712|34804.7|34712.4|34805.8|34712.9|34802.1|34709.9|19
1650021310000|2022-04-15 11:15:10|34804.8|34713.2|34802.4|34713.6|34804.8|34713.7|34801.9|34712.8|18
1650021320000|2022-04-15 11:15:20|34803.8|34713.4|34799.1|34715.9|34804.4|34716.6|34795.6|34709.7|18
1650021330000|2022-04-15 11:15:30|34799.7|34716.3|34802.9|34715.6|34805.1|34716.3|34798.9|34715.1|8
1650021340000|2022-04-15 11:15:40|34801.3|34715.8|34803.2|34715.1|34805.3|34715.8|34801.3|34714.9|12
1650021350000|2022-04-15 11:15:50|34802.7|34715.4|34800|34714.3|34803.5|34715.4|34796.7|34711.8|20
1650021360000|2022-04-15 11:16:00|34799.6|34713.9|34799.9|34714.4|34800.5|34714.4|34799.4|34713.7|9
1650021370000|2022-04-15 11:16:10|34801.6|34712|34802.3|34711.8|34802.3|34713.6|34799.5|34711.7|10
1650021380000|2022-04-15 11:16:20|34803.6|34712|34792.2|34716|34803.6|34717.9|34787.5|34712|13
1650021390000|2022-04-15 11:16:30|34797.7|34716.3|34802.3|34714.2|34804.5|34716.3|34796.9|34714|27
1650021400000|2022-04-15 11:16:40|34803.1|34714|34799.8|34713|34803.4|34716.2|34797.5|34713|30
1650021410000|2022-04-15 11:16:50|34801.2|34711.3|34799|34713.8|34801.2|34715.2|34796.1|34710.8|26
1650021420000|2022-04-15 11:17:00|34798.6|34714|34798.8|34714.6|34800.2|34714.7|34798.5|34712.8|24
1650021430000|2022-04-15 11:17:10|34798.3|34714.8|34790.3|34719.8|34799.5|34719.8|34790.3|34713.6|28
1650021440000|2022-04-15 11:17:20|34792.1|34719.2|34796.2|34717.1|34797.4|34719.4|34792|34716.7|18
1650021450000|2022-04-15 11:17:30|34796.1|34716.9|34801.5|34716.6|34802.8|34717.4|34796.1|34716.1|21
1650021460000|2022-04-15 11:17:40|34801.8|34716.8|34799.8|34715.3|34801.8|34720|34794.4|34714.4|26
1650021470000|2022-04-15 11:17:50|34799.5|34715.2|34799.4|34715.3|34799.7|34716.6|34798.7|34714.5|28
1650021480000|2022-04-15 11:18:00|34799|34715.2|34806.6|34719|34809.2|34721|34795.7|34715|36
1650021490000|2022-04-15 11:18:10|34808.9|34718.4|34809.5|34723|34811.9|34723|34807|34718.4|34
1650021500000|2022-04-15 11:18:20|34809.7|34721.4|34814|34720.7|34815.8|34722.7|34809.7|34718.6|27
1650021510000|2022-04-15 11:18:30|34814.3|34719.5|34816.1|34716.4|34818.5|34721.5|34806.3|34715.2|39
1650021520000|2022-04-15 11:18:40|34814.9|34716.9|34814.5|34717.6|34816.4|34717.8|34811.8|34714.2|37
1650021530000|2022-04-15 11:18:50|34814|34717.9|34811.3|34719.2|34814.1|34720.6|34805.1|34717.4|30
1650021540000|2022-04-15 11:19:00|34811.6|34719.7|34811.3|34717|34811.8|34720.7|34806|34717|31
1650021550000|2022-04-15 11:19:10|34810.8|34717.2|34815.6|34715.5|34817.7|34720|34807.1|34715.1|31
1650021560000|2022-04-15 11:19:20|34815|34716.6|34811.9|34714.9|34817.7|34716.9|34811.9|34713.4|32
1650021570000|2022-04-15 11:19:30|34812.4|34714.1|34810.9|34716.6|34813.7|34717.4|34805.6|34713.3|32
1650021580000|2022-04-15 11:19:40|34809.6|34717.7|34811.9|34716.7|34813.7|34718.2|34807.6|34715.7|28
1650021590000|2022-04-15 11:19:50|34811.3|34717.4|34812.9|34715.7|34812.9|34717.6|34808.7|34715.7|18
1650021600000|2022-04-15 11:20:00|34811.4|34715.3|34802.6|34712.5|34812.4|34719.6|34799|34710.7|32
1650021610000|2022-04-15 11:20:10|34803.1|34709.9|34806.6|34710.6|34810.9|34712|34801.9|34709.2|15
1650021620000|2022-04-15 11:20:20|34807.8|34709.2|34807.4|34710.7|34809.3|34711.3|34806.5|34709.2|9
1650021630000|2022-04-15 11:20:30|34807.5|34711|34795.9|34713.5|34808|34713.5|34795.3|34711|21
1650021640000|2022-04-15 11:20:40|34802.5|34710.3|34803.2|34713.6|34805|34713.6|34802.4|34710.3|16
1650021650000|2022-04-15 11:20:50|34803.6|34713.4|34806.2|34712.6|34806.2|34716.9|34800.1|34711.1|19
1650021660000|2022-04-15 11:21:00|34808.2|34711|34807.2|34712.6|34808.2|34716.7|34800.7|34711|21
1650021670000|2022-04-15 11:21:10|34807.7|34712.2|34797.4|34716.4|34809|34716.4|34794.4|34711|21
1650021680000|2022-04-15 11:21:20|34802|34716.9|34800.8|34715.1|34807.4|34716.9|34788.9|34711.7|24
1650021690000|2022-04-15 11:21:30|34803.4|34714.7|34804.9|34717.3|34806.3|34719|34799.4|34714.7|33
1650021700000|2022-04-15 11:21:40|34804.7|34717.1|34803.6|34717.3|34804.7|34718.8|34802.5|34717|24
1650021710000|2022-04-15 11:21:50|34803.9|34717.1|34805.5|34718.7|34806.1|34719.3|34802.1|34717.1|19
1650021720000|2022-04-15 11:22:00|34794.7|34720.1|34803.1|34717.9|34804.5|34720.2|34794.7|34716.5|11
1650021730000|2022-04-15 11:22:10|34803.5|34717.8|34800.3|34712.1|34810.6|34720.6|34799.3|34707|27
1650021740000|2022-04-15 11:22:20|34801.9|34711.8|34800.1|34715|34805.1|34715.9|34799.1|34707.8|27
1650021750000|2022-04-15 11:22:30|34803.9|34714.7|34795.6|34717.3|34803.9|34718.4|34794.3|34714|23
1650021760000|2022-04-15 11:22:40|34796.5|34717|34798.9|34717|34800|34717.6|34795.7|34716|20
1650021770000|2022-04-15 11:22:50|34799.3|34716.9|34799.3|34714.7|34801.4|34717.6|34797.2|34714.5|20
1650021780000|2022-04-15 11:23:00|34799.4|34714.6|34805.5|34716.4|34809.2|34718.7|34796.9|34713.5|38
1650021790000|2022-04-15 11:23:10|34805.9|34716.8|34806.6|34714.3|34806.6|34719.3|34803.6|34714.3|25
1650021800000|2022-04-15 11:23:20|34805.9|34714.5|34802|34717.5|34806|34717.9|34795.9|34714.5|24
1650021810000|2022-04-15 11:23:30|34801.5|34717.9|34797|34713.9|34803.3|34717.9|34795.2|34713.9|32
1650021820000|2022-04-15 11:23:40|34796.9|34713.7|34801.8|34713.1|34805.5|34714.7|34795.4|34711.1|21
1650021830000|2022-04-15 11:23:50|34802.9|34712.6|34802.7|34712.4|34803.4|34715.4|34799.2|34710.9|17
1650021840000|2022-04-15 11:24:00|34804|34711.6|34798|34712.2|34804.6|34713.1|34791.9|34707.1|24
1650021850000|2022-04-15 11:24:10|34799|34712.9|34799.4|34709.2|34801.9|34713.6|34798|34708.3|35
1650021860000|2022-04-15 11:24:20|34797.7|34710.2|34797.8|34710.6|34799|34710.6|34797.3|34709|17
1650021870000|2022-04-15 11:24:30|34798.8|34710.1|34798.6|34709|34799.4|34712.3|34790|34708.5|19
1650021880000|2022-04-15 11:24:40|34798|34710.2|34798.7|34710.2|34798.8|34713.3|34796.1|34709.9|22
1650021890000|2022-04-15 11:24:50|34797.8|34709.7|34794.3|34712.2|34799.2|34712.4|34790.4|34709.7|16
1650021900000|2022-04-15 11:25:00|34795.4|34712.6|34794.2|34713.4|34795.7|34713.4|34794.2|34710.3|16
1650021910000|2022-04-15 11:25:10|34797|34713|34795.4|34713|34798|34713.9|34785.8|34711.9|15
1650021920000|2022-04-15 11:25:20|34795.3|34712.8|34794.5|34713.9|34795.8|34714.2|34794.5|34712.5|24
1650021930000|2022-04-15 11:25:30|34795.1|34714.1|34791.9|34714.8|34795.8|34714.8|34789.4|34712.5|10
1650021940000|2022-04-15 11:25:40|34788.9|34713.8|34798.7|34712|34798.8|34716.7|34788.9|34711|20
1650021950000|2022-04-15 11:25:50|34799.2|34712.7|34795.1|34712.8|34799.6|34714.7|34788.2|34712|17
1650021960000|2022-04-15 11:26:00|34795.8|34713|34798.6|34712|34800.6|34715.7|34794.4|34711.6|28
1650021970000|2022-04-15 11:26:10|34799.1|34712.2|34795.2|34712.5|34799.9|34714.5|34787.7|34711.3|21
1650021980000|2022-04-15 11:26:20|34795.7|34712.2|34795.2|34713.4|34796.6|34713.4|34794.2|34711.1|15
1650021990000|2022-04-15 11:26:30|34794|34713.8|34796.7|34715.6|34796.7|34715.9|34794|34711.1|13
1650022000000|2022-04-15 11:26:40|34797.7|34715.9|34792.2|34716|34797.7|34716.1|34786|34715.2|12
1650022010000|2022-04-15 11:26:50|34791.2|34716.2|34794.5|34710.6|34796.7|34716.2|34789.6|34710.3|16
1650022020000|2022-04-15 11:27:00|34794.3|34710.8|34790.1|34712.3|34795|34712.3|34788.4|34710.3|10
1650022030000|2022-04-15 11:27:10|34792.6|34710|34793.5|34711.9|34793.5|34712.3|34792.6|34710|9
1650022040000|2022-04-15 11:27:20|34794|34711.5|34798.6|34710.2|34798.6|34716.4|34780.2|34710.2|16
1650022050000|2022-04-15 11:27:30|34797.6|34710.8|34792.7|34712.8|34798.6|34713.3|34786.3|34709.6|17
1650022060000|2022-04-15 11:27:40|34794.2|34713.1|34792.7|34711.4|34794.5|34713.1|34792.7|34710.9|12
1650022070000|2022-04-15 11:27:50|34793.5|34712.3|34792.6|34712.9|34794.2|34713.4|34786.7|34711.6|15
1650022080000|2022-04-15 11:28:00|34793.4|34712.6|34792.6|34713.9|34793.4|34714|34791.5|34712.6|9
1650022090000|2022-04-15 11:28:10|34792.7|34713.8|34791.1|34715.4|34793.6|34715.4|34788.3|34712.6|12
1650022100000|2022-04-15 11:28:20|34791.4|34715.2|34791.6|34716.1|34794.8|34716.8|34790.9|34714.6|18
1650022110000|2022-04-15 11:28:30|34792.1|34715.7|34790.9|34716.8|34792.1|34716.8|34790.9|34715.7|4
1650022120000|2022-04-15 11:28:40|34791|34716.7|34792.8|34711.5|34792.8|34721.5|34771.5|34711.2|16
1650022130000|2022-04-15 11:28:50|34797.5|34711.7|34797.2|34711.4|34798.7|34713.8|34796|34710.4|27
1650022140000|2022-04-15 11:29:00|34797.9|34710.7|34791.8|34713.5|34798.2|34713.6|34788.9|34710.6|26
1650022150000|2022-04-15 11:29:10|34792.9|34712|34795.8|34712.8|34795.8|34715.3|34791.5|34711.4|22
1650022160000|2022-04-15 11:29:20|34796.9|34710.4|34796.9|34712.4|34798.2|34712.8|34795.8|34710.4|14
1650022170000|2022-04-15 11:29:30|34797.8|34712.1|34786.3|34716.5|34797.8|34716.9|34782.1|34712.1|7
1650022180000|2022-04-15 11:29:40|34791.2|34716.2|34797.2|34712.2|34798.8|34716.2|34791.2|34710.6|24
1650022190000|2022-04-15 11:29:50|34796.9|34712.4|34792.5|34713.3|34797|34713.8|34789.1|34711.7|17
1650022200000|2022-04-15 11:30:00|34792|34713.8|34796.6|34711.4|34797.8|34713.8|34792|34710.8|15
1650022210000|2022-04-15 11:30:10|34796.4|34712.2|34800.1|34708.3|34801.1|34718.8|34787.8|34708.3|15
1650022220000|2022-04-15 11:30:20|34800.9|34713.2|34801.7|34712.9|34802|34716.9|34787.5|34708.8|19
1650022230000|2022-04-15 11:30:30|34801.5|34712.5|34801.6|34710.3|34802.5|34713.4|34800.4|34708.3|28
1650022240000|2022-04-15 11:30:40|34801|34710.2|34800.9|34711.9|34802.3|34711.9|34799.9|34709.2|19
1650022250000|2022-04-15 11:30:50|34801.1|34711.8|34796.4|34709.9|34801.1|34712.5|34793|34709.2|23
1650022260000|2022-04-15 11:31:00|34796.1|34711.5|34799|34708.9|34799|34711.8|34794.1|34708.5|27
1650022270000|2022-04-15 11:31:10|34798.1|34709.7|34794.3|34709.4|34801.3|34711.1|34794.3|34707.4|22
1650022280000|2022-04-15 11:31:20|34794.2|34710.1|34798.6|34708.3|34798.6|34710.2|34794.2|34708.1|22
1650022290000|2022-04-15 11:31:30|34802.2|34706.7|34791.4|34711.5|34802.2|34711.5|34790.1|34706.7|15
1650022300000|2022-04-15 11:31:40|34793.8|34711|34797.8|34707.1|34798.4|34711.6|34793.1|34706.8|17
1650022310000|2022-04-15 11:31:50|34797.6|34708.1|34790.9|34713|34797.7|34713.7|34784.6|34707.9|24
1650022320000|2022-04-15 11:32:00|34786.7|34713.8|34805.6|34713.8|34806.8|34716.9|34786.7|34708.5|30
1650022330000|2022-04-15 11:32:10|34805.8|34712.8|34795.2|34717.1|34806.5|34717.2|34795.2|34711.7|26
1650022340000|2022-04-15 11:32:20|34797.3|34716.6|34801.2|34715.4|34802|34716.8|34795.9|34712.8|29
1650022350000|2022-04-15 11:32:30|34801.7|34714.8|34801.1|34716|34802.7|34716.6|34796.8|34714|16
1650022360000|2022-04-15 11:32:40|34802.3|34715.9|34798.6|34712.7|34804.5|34715.9|34796.4|34712.5|27
1650022370000|2022-04-15 11:32:50|34798|34712.4|34803.1|34712|34803.9|34714.1|34798|34712|20
1650022380000|2022-04-15 11:33:00|34802.9|34712.9|34795.5|34712.3|34803|34715.5|34790.9|34710.6|21
1650022390000|2022-04-15 11:33:10|34794.9|34712.8|34796.6|34713.3|34796.9|34714.5|34794.9|34712.1|11
1650022400000|2022-04-15 11:33:20|34796.2|34713.5|34794.6|34713.6|34798.9|34714.3|34793.1|34711.6|15
1650022410000|2022-04-15 11:33:30|34795.6|34713.3|34793|34713.9|34795.7|34713.9|34789.5|34712.6|20
1650022420000|2022-04-15 11:33:40|34792.4|34713.7|34791.8|34714.2|34794.9|34714.2|34789.7|34711.4|20
1650022430000|2022-04-15 11:33:50|34793.6|34714.5|34793.4|34714.5|34793.6|34715.2|34790.6|34713.8|14
1650022440000|2022-04-15 11:34:00|34792.9|34714.6|34791.7|34714.3|34794.6|34714.6|34781.7|34712.6|20
1650022450000|2022-04-15 11:34:10|34792.9|34714.2|34795.6|34712.5|34795.6|34714.3|34791.1|34712.5|18
1650022460000|2022-04-15 11:34:20|34795.7|34712.3|34794.4|34712|34796.4|34712.7|34788.7|34710.8|14
1650022470000|2022-04-15 11:34:30|34792.4|34712.5|34794.4|34711.6|34794.4|34712.5|34791.8|34710.7|12
1650022480000|2022-04-15 11:34:40|34794.2|34712|34797.2|34712.1|34797.2|34712.7|34794.2|34711.1|8
1650022490000|2022-04-15 11:34:50|34798.1|34712.4|34797|34712.2|34799|34714.8|34778.9|34711.3|24
1650022500000|2022-04-15 11:35:00|34796.5|34712.6|34793.9|34710.9|34796.6|34712.6|34787.4|34710.8|17
1650022510000|2022-04-15 11:35:10|34795.3|34711.7|34794|34713.1|34795.9|34713.2|34793.8|34711.7|18
1650022520000|2022-04-15 11:35:20|34788.9|34712.9|34794.9|34712.6|34795.4|34713.5|34788.9|34712.1|20
1650022530000|2022-04-15 11:35:30|34794.4|34712.3|34797.2|34711.6|34797.2|34713.6|34791.8|34711.6|16
1650022540000|2022-04-15 11:35:40|34786.5|34712.1|34779.7|34712.9|34792.1|34715.2|34779.7|34711.7|19
1650022550000|2022-04-15 11:35:50|34781.1|34713.1|34790|34715.6|34792.1|34715.6|34779.7|34712.8|18
1650022560000|2022-04-15 11:36:00|34795.6|34715.4|34796.2|34713.5|34796.4|34715.4|34795|34713.1|18
1650022570000|2022-04-15 11:36:10|34796.6|34713.8|34788.2|34712.5|34796.6|34713.8|34788.2|34712.5|16
1650022580000|2022-04-15 11:36:20|34789.9|34712.7|34791.9|34712.6|34791.9|34714|34788.7|34712.6|7
1650022590000|2022-04-15 11:36:30|34792.4|34712|34787.8|34716.4|34792.5|34716.4|34787.8|34712|13
1650022600000|2022-04-15 11:36:40|34788.3|34715.9|34783.5|34715.4|34791.4|34715.9|34781.4|34714.6|7
1650022610000|2022-04-15 11:36:50|34783.9|34715.8|34792|34712.5|34792|34715.8|34783.5|34712.5|6
1650022620000|2022-04-15 11:37:00|34791.8|34712.7|34791.8|34713|34793.2|34715.7|34786.1|34711.3|23
1650022630000|2022-04-15 11:37:10|34792.7|34712.6|34790.6|34715.1|34793.1|34716.9|34788.4|34712.2|19
1650022640000|2022-04-15 11:37:20|34791.9|34714.5|34788.9|34714.7|34792.2|34715|34787.9|34714|16
1650022650000|2022-04-15 11:37:30|34790.5|34714.1|34790.4|34716.2|34791|34719.1|34782.5|34714.1|19
1650022660000|2022-04-15 11:37:40|34788.7|34715.8|34790.7|34715.6|34790.7|34716|34786.2|34715.4|19
1650022670000|2022-04-15 11:37:50|34788.6|34715.5|34783.5|34716.8|34790.7|34717.6|34781.7|34711.8|16
1650022680000|2022-04-15 11:38:00|34784.2|34715.9|34786|34714.7|34786.2|34716.1|34784|34714|24
1650022690000|2022-04-15 11:38:10|34786.2|34715|34782.8|34717.6|34790.1|34725.2|34775.2|34712.8|18
1650022700000|2022-04-15 11:38:20|34784.5|34715.4|34790.1|34717|34790.1|34737.1|34757|34714.5|15
1650022710000|2022-04-15 11:38:30|34790|34716.9|34793.1|34716.1|34793.4|34718.8|34783.8|34715.4|26
1650022720000|2022-04-15 11:38:40|34793.4|34716.7|34789.8|34714.5|34794.2|34716.7|34789.8|34714.5|19
1650022730000|2022-04-15 11:38:50|34790.7|34713.1|34789|34715.2|34791.8|34716.9|34786.2|34712.5|18
1650022740000|2022-04-15 11:39:00|34788.8|34715.8|34791|34712.7|34791.1|34715.8|34788.3|34712.7|23
1650022750000|2022-04-15 11:39:10|34790.6|34713.1|34782.5|34714.8|34791.1|34714.8|34782.5|34713.1|18
1650022760000|2022-04-15 11:39:20|34781.8|34715.4|34773.8|34723.8|34782.5|34724.4|34773.8|34714.8|6
1650022770000|2022-04-15 11:39:30|34773.9|34723.9|34759.7|34739.7|34788.1|34739.7|34759.7|34713.2|12
1650022780000|2022-04-15 11:39:40|34760.8|34740.8|34781.7|34717|34781.7|34742.7|34760|34713.7|15
1650022790000|2022-04-15 11:39:50|34781.4|34716.5|34779|34713|34783.8|34722.8|34772.6|34712.9|10
1650022800000|2022-04-15 11:40:00|34781|34712.4|34783|34711.7|34783|34712.4|34779.1|34711.1|10
1650022810000|2022-04-15 11:40:10|34784|34711.8|34782.9|34717.2|34784|34717.4|34781.9|34711.7|9
1650022820000|2022-04-15 11:40:20|34770.7|34720.7|34783.5|34717.1|34784.1|34722.9|34770.7|34717.1|11
1650022830000|2022-04-15 11:40:30|34783.6|34712.1|34785.1|34712.7|34788.2|34712.7|34781.3|34712.1|6
1650022840000|2022-04-15 11:40:40|34784.3|34713|34787|34712.3|34787.4|34713.4|34783.9|34712.3|6
1650022850000|2022-04-15 11:40:50|34774.8|34711.4|34782.3|34711.9|34782.8|34712.3|34774.8|34710.6|12
1650022860000|2022-04-15 11:41:00|34780.7|34712.6|34782.5|34713.7|34783.4|34713.7|34780.7|34712.6|4
1650022870000|2022-04-15 11:41:10|34768.8|34718.8|34781.6|34713.1|34781.6|34722.4|34768.3|34713.1|6
1650022880000|2022-04-15 11:41:20|34780.9|34713.6|34783.1|34717.2|34783.8|34718.6|34768|34713|10
1650022890000|2022-04-15 11:41:30|34782.2|34713.5|34785.1|34714.1|34787.6|34715.4|34782.2|34713.5|9
1650022900000|2022-04-15 11:41:40|34784.9|34713.8|34785.1|34712|34786.8|34714.8|34783.7|34711.7|15
1650022910000|2022-04-15 11:41:50|34785.4|34711.4|34782.3|34710.5|34785.4|34711.4|34779.4|34710.5|20
1650022920000|2022-04-15 11:42:00|34782.5|34710.3|34780.7|34713.7|34783|34713.7|34778.5|34710.3|14
1650022930000|2022-04-15 11:42:10|34784.1|34711.2|34783.4|34711.4|34784.7|34713.5|34781.4|34710.7|17
1650022940000|2022-04-15 11:42:20|34783.3|34711.7|34783.6|34711.1|34783.6|34718.5|34765.3|34711.1|16
1650022950000|2022-04-15 11:42:30|34783.8|34711|34785.2|34710.7|34786.2|34711.6|34781.2|34710.6|18
1650022960000|2022-04-15 11:42:40|34783.6|34711.4|34783.2|34712.3|34783.6|34713.1|34774|34711|15
1650022970000|2022-04-15 11:42:50|34783.9|34711.8|34782.6|34712.4|34785.3|34713.1|34781.5|34711.8|17
1650022980000|2022-04-15 11:43:00|34783.8|34713.6|34784.2|34712.9|34784.3|34715.2|34777.8|34712.9|18
1650022990000|2022-04-15 11:43:10|34782.1|34714.8|34784.9|34716.2|34784.9|34716.2|34780.7|34712.8|11
1650023000000|2022-04-15 11:43:20|34781.3|34716.1|34784.5|34712.4|34784.5|34716.1|34781.3|34712.1|7
1650023010000|2022-04-15 11:43:30|34784.6|34712.5|34785.7|34712.4|34787.6|34712.5|34782.8|34711.5|18
1650023020000|2022-04-15 11:43:40|34785.1|34712.2|34784.7|34711.7|34785.6|34712.2|34784.1|34711.4|20
1650023030000|2022-04-15 11:43:50|34784.9|34711.8|34779.6|34714.3|34784.9|34714.3|34779.6|34711.6|14
1650023040000|2022-04-15 11:44:00|34782|34714|34784.2|34713|34784.9|34714.6|34781.3|34712.4|20
1650023050000|2022-04-15 11:44:10|34783.6|34712.7|34785.8|34711.3|34785.8|34713.8|34780.8|34711.3|15
1650023060000|2022-04-15 11:44:20|34791.8|34710.8|34788|34711.2|34791.8|34712.1|34785.5|34710.4|13
1650023070000|2022-04-15 11:44:30|34788.4|34711.1|34784.7|34711.6|34788.6|34711.9|34784|34710.7|13
1650023080000|2022-04-15 11:44:40|34785.2|34711.4|34784.2|34711.9|34786.4|34711.9|34784.2|34710.8|7
1650023090000|2022-04-15 11:44:50|34784.7|34711.7|34781.8|34711.1|34784.8|34712.6|34779.9|34710.3|16
1650023100000|2022-04-15 11:45:00|34781.1|34711.2|34785.2|34710.2|34786.9|34711.2|34781.1|34709.9|37
1650023110000|2022-04-15 11:45:10|34785.6|34710|34785|34709.4|34786.7|34710.6|34784.7|34708.4|34
1650023120000|2022-04-15 11:45:20|34785.6|34709.2|34784.5|34708.5|34787|34709.7|34782.3|34708.5|31
1650023130000|2022-04-15 11:45:30|34784.4|34708.7|34785.3|34708.9|34785.8|34709.5|34784.2|34708.5|32
1650023140000|2022-04-15 11:45:40|34785.7|34708.8|34784.9|34708.2|34786.1|34711.1|34774.3|34708.2|26
1650023150000|2022-04-15 11:45:50|34785.3|34707|34781.4|34692.7|34785.5|34710|34776.9|34691.7|38
1650023160000|2022-04-15 11:46:00|34783.9|34694.3|34783.7|34691|34785.9|34694.4|34778.8|34691|39
1650023170000|2022-04-15 11:46:10|34782.6|34691.3|34782.5|34692.4|34783.6|34693.6|34781.9|34691|37
1650023180000|2022-04-15 11:46:20|34782.6|34691.8|34778.2|34691.4|34783.3|34693.5|34778.2|34691.2|30
1650023190000|2022-04-15 11:46:30|34779.9|34691.7|34777.2|34694.3|34780.4|34694.3|34777.2|34691.5|27
1650023200000|2022-04-15 11:46:40|34775.1|34695.6|34778.4|34694.1|34784.3|34695.6|34772|34690.8|32
1650023210000|2022-04-15 11:46:50|34778.7|34694|34782.4|34692.3|34785.8|34694.6|34778.7|34690.8|29
1650023220000|2022-04-15 11:47:00|34782.8|34692.5|34785.6|34692.2|34788.5|34695.1|34776.4|34690.1|22
1650023230000|2022-04-15 11:47:10|34775.6|34692.8|34778.7|34692.4|34780.5|34695.4|34772.8|34692.3|21
1650023240000|2022-04-15 11:47:20|34779.3|34692.7|34779.4|34693|34780.7|34693.7|34779.3|34691.7|15
1650023250000|2022-04-15 11:47:30|34780.7|34692|34785.3|34693.9|34785.3|34695.4|34780.1|34691.5|17
1650023260000|2022-04-15 11:47:40|34783.8|34694.5|34775.8|34695.5|34784.4|34696.3|34774.4|34693.7|15
1650023270000|2022-04-15 11:47:50|34777.7|34695.1|34776.3|34694.6|34783.5|34698.5|34774.7|34692.9|21
1650023280000|2022-04-15 11:48:00|34776.5|34693.5|34781.1|34694.5|34782.4|34694.5|34776.5|34692.9|20
1650023290000|2022-04-15 11:48:10|34780.6|34695.1|34782.9|34693.4|34783.5|34695.1|34780.1|34692.4|27
1650023300000|2022-04-15 11:48:20|34783.9|34693.7|34777.3|34693.9|34784.1|34694|34776.8|34692.3|29
1650023310000|2022-04-15 11:48:30|34779|34693.6|34780.1|34693.6|34787.5|34696.2|34769.3|34689.6|30
1650023320000|2022-04-15 11:48:40|34780|34693.4|34783.5|34692.3|34784.3|34694|34779.3|34691.8|33
1650023330000|2022-04-15 11:48:50|34783.7|34692.8|34779.2|34694.5|34785.2|34696.2|34776.7|34689.8|32
1650023340000|2022-04-15 11:49:00|34778.3|34696.7|34779.3|34697.4|34780.6|34697.9|34776.9|34696|35
1650023350000|2022-04-15 11:49:10|34779.6|34697.6|34778.4|34697.1|34780.3|34698.1|34776.2|34696.6|34
1650023360000|2022-04-15 11:49:20|34778.9|34697.2|34777.9|34696|34779.5|34697.2|34777.8|34695.9|24
1650023370000|2022-04-15 11:49:30|34779.1|34695.4|34778.2|34696|34779.4|34698.5|34774.9|34695|31
1650023380000|2022-04-15 11:49:40|34778.4|34695.9|34778.8|34696.5|34780.6|34697|34776.1|34694.4|39
1650023390000|2022-04-15 11:49:50|34778.4|34696.7|34777|34696.1|34779.6|34697|34777|34694.7|35
1650023400000|2022-04-15 11:50:00|34777.7|34697.1|34776.5|34696.4|34778.8|34697.1|34774.3|34695.6|34
1650023410000|2022-04-15 11:50:10|34777.5|34696.7|34773.8|34696.3|34777.6|34696.8|34773.7|34695.4|32
1650023420000|2022-04-15 11:50:20|34773.7|34696.2|34777.5|34695.6|34778|34696.3|34773.6|34695.5|28
1650023430000|2022-04-15 11:50:30|34780.5|34695.2|34783.2|34695.4|34786.8|34696.9|34779.4|34695.1|31
1650023440000|2022-04-15 11:50:40|34782.9|34695.9|34777.4|34695.7|34783.5|34695.9|34772.4|34694.8|30
1650023450000|2022-04-15 11:50:50|34777.7|34695.8|34777.5|34694.8|34778|34695.8|34776.7|34694.5|28
1650023460000|2022-04-15 11:51:00|34786.6|34697.2|34781.8|34697.2|34786.7|34697.4|34781.8|34696.2|16
1650023470000|2022-04-15 11:51:10|34783.3|34697.1|34775.6|34694.7|34783.3|34697.1|34773.1|34694.7|30
1650023480000|2022-04-15 11:51:20|34776.8|34694.6|34776.2|34694.5|34777.7|34695.5|34773.7|34694.4|34
1650023490000|2022-04-15 11:51:30|34776.4|34694.6|34779.1|34694.6|34780|34697.7|34772.1|34694.4|36
1650023500000|2022-04-15 11:51:40|34779.9|34694.8|34776.2|34693.4|34780.3|34695.7|34774|34692.5|37
1650023510000|2022-04-15 11:51:50|34775.8|34693.3|34777.4|34694.6|34777.9|34695.2|34773.2|34693.3|30
1650023520000|2022-04-15 11:52:00|34777.1|34694.7|34775.6|34696|34778.2|34696.1|34774.5|34694.6|33
1650023530000|2022-04-15 11:52:10|34775.9|34695.5|34778.1|34695.5|34778.1|34695.8|34774.3|34695.1|30
1650023540000|2022-04-15 11:52:20|34777.3|34695.6|34776.4|34696.5|34782.6|34697.4|34776.4|34695|31
1650023550000|2022-04-15 11:52:30|34777.1|34696.4|34777.1|34696.2|34777.7|34697.1|34772.8|34695.7|32
1650023560000|2022-04-15 11:52:40|34777.2|34695.4|34776.5|34697.4|34780.3|34698|34774.5|34695.4|36
1650023570000|2022-04-15 11:52:50|34776|34697.6|34777.6|34696.9|34778|34698.1|34776|34696.9|24
1650023580000|2022-04-15 11:53:00|34777.2|34697|34776.2|34696.3|34777.5|34697.6|34773|34695.5|35
1650023590000|2022-04-15 11:53:10|34776.4|34696.5|34779.4|34696|34780.1|34696.6|34775.7|34695.4|36
1650023600000|2022-04-15 11:53:20|34779.5|34696.1|34774.6|34695.6|34779.5|34696.5|34772.3|34694.8|27
1650023610000|2022-04-15 11:53:30|34774.7|34695.4|34776.9|34695.6|34780.2|34696.9|34770.8|34694.5|35
1650023620000|2022-04-15 11:53:40|34776.6|34695.9|34774.4|34695.6|34777|34696|34772.2|34695|34
1650023630000|2022-04-15 11:53:50|34774.3|34695.7|34779.6|34696|34779.6|34696|34773.9|34694.5|34
1650023640000|2022-04-15 11:54:00|34780.5|34695.1|34777.1|34696.7|34781.4|34696.7|34771.9|34694.8|34
1650023650000|2022-04-15 11:54:10|34776.7|34695.2|34779.3|34694.9|34782.1|34697|34776.7|34694.4|37
1650023660000|2022-04-15 11:54:20|34780|34695.1|34776.5|34696.4|34781.1|34696.4|34773.3|34694.7|34
1650023670000|2022-04-15 11:54:30|34776.9|34695.8|34777.8|34694.9|34778.9|34696|34776.7|34694.7|37
1650023680000|2022-04-15 11:54:40|34777.4|34695.3|34775.6|34697.2|34780.1|34698.3|34772.8|34694.5|33
1650023690000|2022-04-15 11:54:50|34775.7|34696.9|34784.4|34696.9|34784.4|34698.8|34768.3|34695.6|36
1650023700000|2022-04-15 11:55:00|34780.4|34697.3|34780.1|34696.3|34782|34697.7|34779|34696|28
1650023710000|2022-04-15 11:55:10|34779.8|34696.5|34775|34695.8|34780.5|34696.9|34770.3|34695.8|32
1650023720000|2022-04-15 11:55:20|34775.4|34696.4|34773.6|34696.7|34780.4|34697.6|34772.1|34695.7|35
1650023730000|2022-04-15 11:55:30|34775.5|34696.2|34774.5|34695.2|34777.6|34697|34772.5|34694.4|37
1650023740000|2022-04-15 11:55:40|34774.6|34694.9|34776.4|34695.4|34777.4|34695.4|34774.1|34694.5|34
1650023750000|2022-04-15 11:55:50|34776.3|34695.2|34773.9|34695.2|34780.2|34695.7|34772|34694.6|32
1650023760000|2022-04-15 11:56:00|34774.3|34696.7|34778.9|34698.3|34780.8|34698.9|34773.6|34696.4|28
1650023770000|2022-04-15 11:56:10|34779.2|34698.2|34779.1|34695.1|34779.8|34698.6|34778.2|34694.7|37
1650023780000|2022-04-15 11:56:20|34779.2|34695|34774.3|34695|34780.1|34695.8|34771.7|34694.7|34
1650023790000|2022-04-15 11:56:30|34774.2|34695.1|34776.9|34694.6|34777.2|34695.4|34773.8|34694.2|29
1650023800000|2022-04-15 11:56:40|34776.6|34694.5|34781|34694.5|34781|34696.9|34768.3|34694.1|38
1650023810000|2022-04-15 11:56:50|34779.8|34695.1|34773.9|34694.4|34779.8|34695.1|34769.5|34693.6|38
1650023820000|2022-04-15 11:57:00|34775.4|34696.2|34773.1|34695.2|34775.7|34696.6|34770.8|34694.9|32
1650023830000|2022-04-15 11:57:10|34773.2|34695.3|34775.8|34694.5|34776.5|34696|34773.2|34694.5|22
1650023840000|2022-04-15 11:57:20|34775.7|34694.3|34776|34694.3|34776.9|34694.6|34774.6|34694|21
1650023850000|2022-04-15 11:57:30|34776.9|34694.5|34771.9|34699.1|34780.3|34699.1|34768.5|34694|22
1650023860000|2022-04-15 11:57:40|34772.9|34698.6|34771.1|34696.1|34774.1|34699|34770.2|34695.6|24
1650023870000|2022-04-15 11:57:50|34772.9|34696.3|34763.3|34695.5|34776.1|34699|34761.2|34695.2|20
1650023880000|2022-04-15 11:58:00|34761.6|34695.3|34780.1|34694.6|34780.1|34696.3|34761.6|34691.4|26
1650023890000|2022-04-15 11:58:10|34778.5|34694.7|34773.6|34694.7|34781|34695|34770.5|34693.8|24
1650023900000|2022-04-15 11:58:20|34772.9|34695|34776.8|34694.3|34777.5|34695.3|34772.9|34694|29
1650023910000|2022-04-15 11:58:30|34776.7|34694.2|34779.2|34695|34780.8|34697.1|34766.2|34694.1|30
1650023920000|2022-04-15 11:58:40|34780.8|34693.9|34778.7|34694.5|34780.8|34695.5|34777.1|34693.8|27
1650023930000|2022-04-15 11:58:50|34778.6|34694.3|34772.6|34694.9|34780.4|34694.9|34770.9|34694.3|22
1650023940000|2022-04-15 11:59:00|34774|34694.8|34776.6|34695.8|34776.6|34696|34769.1|34694.6|22
1650023950000|2022-04-15 11:59:10|34776|34695.2|34770.4|34694.8|34776|34696.4|34769.3|34694.5|26
1650023960000|2022-04-15 11:59:20|34770|34694.9|34778.9|34683.4|34783.6|34694.9|34768.3|34681.4|38
1650023970000|2022-04-15 11:59:30|34779.4|34683.2|34775.7|34682.8|34780.1|34683.2|34770.7|34681.8|31
1650023980000|2022-04-15 11:59:40|34776.3|34681.8|34770.1|34685.3|34776.3|34685.3|34766.5|34681.8|36
1650023990000|2022-04-15 11:59:50|34770.4|34684.3|34776.3|34681.8|34776.6|34684.3|34768|34681.8|38
1650024000000|2022-04-15 12:00:00|34775.8|34681.4|34770.1|34680.4|34775.8|34682|34767.5|34679.9|40
1650024010000|2022-04-15 12:00:10|34770.7|34680.9|34781|34673.8|34781|34681.8|34769.8|34673.8|34
1650024020000|2022-04-15 12:00:20|34779.5|34675.8|34777.5|34675.9|34779.7|34679.3|34770.4|34674.3|25
1650024030000|2022-04-15 12:00:30|34775.3|34677.4|34775.1|34677.1|34778.6|34677.4|34775|34674.3|24
1650024040000|2022-04-15 12:00:40|34779.3|34675.8|34779.9|34675.9|34780.9|34678.4|34778.9|34672.5|22
1650024050000|2022-04-15 12:00:50|34779.6|34675.3|34773.4|34677|34780.1|34679.7|34766.2|34672.8|30
1650024060000|2022-04-15 12:01:00|34777.2|34681.6|34779.2|34675.4|34781.1|34681.6|34775.2|34674.1|31
1650024070000|2022-04-15 12:01:10|34780.3|34674.8|34777|34677.4|34780.3|34680.1|34775.1|34674.8|20
1650024080000|2022-04-15 12:01:20|34777.3|34677.5|34777.3|34677.7|34779.5|34678.7|34769.6|34673.8|32
1650024090000|2022-04-15 12:01:30|34779.4|34682|34783.2|34686.7|34785.3|34688.6|34775.7|34682|39
1650024100000|2022-04-15 12:01:40|34785.3|34685.8|34778.8|34683|34789.8|34687.9|34768.9|34678.6|33
1650024110000|2022-04-15 12:01:50|34778.5|34683.6|34785.2|34682.6|34788.9|34686.6|34770.2|34678.9|36
1650024120000|2022-04-15 12:02:00|34781|34683.7|34780.7|34683.4|34785.2|34687.8|34771.7|34677.2|38
1650024130000|2022-04-15 12:02:10|34780.8|34683.5|34778.9|34683.3|34785.8|34689.5|34771.9|34680.2|36
1650024140000|2022-04-15 12:02:20|34777.1|34685|34781.2|34680|34784.6|34692.3|34770.5|34679.5|36
1650024150000|2022-04-15 12:02:30|34777.7|34680.4|34778.5|34675.9|34787.3|34681.8|34769.9|34674.5|27
1650024160000|2022-04-15 12:02:40|34783|34676.8|34782.1|34684.2|34783.7|34685|34769.3|34676.8|34
1650024170000|2022-04-15 12:02:50|34779.9|34684.7|34779.8|34684|34786.9|34687.5|34775.6|34682.1|39
1650024180000|2022-04-15 12:03:00|34779.2|34684.9|34783.1|34680.2|34784.4|34684.9|34775.1|34679.8|32
1650024190000|2022-04-15 12:03:10|34781.6|34682.1|34776.1|34680.1|34783.2|34682.3|34775.5|34679.3|24
1650024200000|2022-04-15 12:03:20|34782.1|34678.4|34777.3|34677.2|34784.8|34678.7|34777.3|34675.4|19
1650024210000|2022-04-15 12:03:30|34777.8|34676.2|34785.5|34678.9|34789.4|34682.5|34770.2|34669.9|29
1650024220000|2022-04-15 12:03:40|34785.4|34679.9|34779.8|34680.4|34787.9|34683.2|34779.2|34677.3|22
1650024230000|2022-04-15 12:03:50|34780.7|34680.7|34783.4|34676.4|34785.4|34686.5|34769.4|34673.5|28
1650024240000|2022-04-15 12:04:00|34784.5|34674.9|34782.2|34678.6|34785.7|34681.2|34774.3|34674.9|29
1650024250000|2022-04-15 12:04:10|34782.1|34679.3|34783.5|34673|34783.5|34686.4|34774.9|34673|29
1650024260000|2022-04-15 12:04:20|34781|34674.8|34779.5|34678.1|34782.7|34686.8|34765|34673.6|24
1650024270000|2022-04-15 12:04:30|34774.6|34677.5|34777.2|34675.5|34782.9|34680.2|34773.5|34674|20
1650024280000|2022-04-15 12:04:40|34777|34675.7|34776.1|34680.1|34782.1|34686.8|34759.2|34673.7|24
1650024290000|2022-04-15 12:04:50|34776|34680.8|34784|34680|34787.3|34683.5|34776|34678.5|20
1650024300000|2022-04-15 12:05:00|34781.5|34681.5|34781.3|34678.1|34784.9|34681.5|34775.2|34675|19
1650024310000|2022-04-15 12:05:10|34779|34680.5|34783.3|34674.3|34783.7|34683.3|34774|34674.2|28
1650024320000|2022-04-15 12:05:20|34783|34674|34786.4|34673.9|34787.4|34676.3|34776.5|34672.5|26
1650024330000|2022-04-15 12:05:30|34787.8|34674.1|34784.7|34671.9|34789.2|34680.8|34762.8|34668.5|30
1650024340000|2022-04-15 12:05:40|34785|34672.2|34777.7|34671.6|34785|34675.7|34776.1|34671.2|24
1650024350000|2022-04-15 12:05:50|34778.9|34671.5|34786|34673.6|34786|34677.3|34778.9|34671.5|31
1650024360000|2022-04-15 12:06:00|34785.5|34673.7|34769.6|34677.3|34786|34677.9|34768.3|34671.7|28
1650024370000|2022-04-15 12:06:10|34773.1|34675.9|34784.5|34673.4|34786.3|34677.6|34772.7|34671.8|28
1650024380000|2022-04-15 12:06:20|34783.4|34675.7|34780.3|34674.9|34785.8|34679.6|34772.8|34674.2|25
1650024390000|2022-04-15 12:06:30|34779.6|34676.1|34778.6|34679.5|34788.6|34679.5|34778.6|34669.6|29
1650024400000|2022-04-15 12:06:40|34777.2|34673.1|34784.1|34671.3|34784.1|34680.6|34775.1|34671.3|20
1650024410000|2022-04-15 12:06:50|34784.5|34671.6|34771.8|34683.5|34786|34683.5|34771.8|34671.3|23
1650024420000|2022-04-15 12:07:00|34772.5|34683.7|34772.7|34675.2|34782.7|34684.4|34769.9|34670.9|25
1650024430000|2022-04-15 12:07:10|34772.1|34676.1|34773.6|34674.9|34776|34676.2|34767.8|34673.3|18
1650024440000|2022-04-15 12:07:20|34775.5|34673.3|34766.7|34682.2|34775.5|34682.8|34763.8|34673.3|14
1650024450000|2022-04-15 12:07:30|34768.6|34682.4|34780.9|34674|34782.2|34682.4|34768.6|34669.9|29
1650024460000|2022-04-15 12:07:40|34782.3|34673.3|34774.6|34675.3|34782.3|34677.5|34771.6|34672.7|26
1650024470000|2022-04-15 12:07:50|34774|34675.9|34780|34672.9|34782.4|34677.1|34766.8|34671.4|35
1650024480000|2022-04-15 12:08:00|34779.9|34672.6|34779.1|34676.2|34780.5|34678.7|34760.8|34671.1|26
1650024490000|2022-04-15 12:08:10|34780.4|34672|34778.7|34672.6|34780.4|34676.5|34768.7|34672|30
1650024500000|2022-04-15 12:08:20|34779.7|34671.7|34769.2|34676.7|34779.7|34677|34760.1|34671.7|29
1650024510000|2022-04-15 12:08:30|34769.5|34675.6|34773.7|34675.3|34775.1|34677.4|34765.7|34673.8|25
1650024520000|2022-04-15 12:08:40|34772.4|34675.7|34760.6|34677.2|34775.9|34677.2|34760.6|34673|23
1650024530000|2022-04-15 12:08:50|34760.9|34680.1|34766.6|34678.6|34770.2|34680.1|34760.9|34674|16
1650024540000|2022-04-15 12:09:00|34768.2|34678|34771|34674.9|34779.5|34679|34767.5|34671.5|18
1650024550000|2022-04-15 12:09:10|34770.3|34674.6|34765.2|34677.9|34777.5|34682|34760.5|34671.7|23
1650024560000|2022-04-15 12:09:20|34763.7|34678.4|34777.3|34677.6|34777.4|34680.3|34762.1|34675|20
1650024570000|2022-04-15 12:09:30|34775.5|34678.1|34758.6|34684.9|34776.4|34684.9|34758.6|34676.6|27
1650024580000|2022-04-15 12:09:40|34760.9|34684.4|34773.7|34675.1|34775.1|34684.4|34760.9|34674.6|34
1650024590000|2022-04-15 12:09:50|34774.8|34673.9|34770.3|34675.9|34779.4|34682.4|34767.1|34672.7|25
1650024600000|2022-04-15 12:10:00|34770|34680.5|34776.5|34674.3|34779.4|34681.7|34764.9|34671.1|38
1650024610000|2022-04-15 12:10:10|34777.2|34673.5|34768.9|34678.6|34777.2|34678.8|34763.8|34672.7|34
1650024620000|2022-04-15 12:10:20|34769.1|34678.8|34757.2|34679.7|34775.4|34683.4|34757.2|34673.3|34
1650024630000|2022-04-15 12:10:30|34773.7|34675.6|34774.1|34673.5|34774.8|34677.2|34770|34673.5|27
1650024640000|2022-04-15 12:10:40|34774.4|34673.7|34767.5|34671.7|34774.4|34682.9|34760|34671.7|30
1650024650000|2022-04-15 12:10:50|34765.8|34672.1|34779|34673.8|34783|34679.2|34765.8|34670.9|29
1650024660000|2022-04-15 12:11:00|34781.3|34676.6|34776.1|34675.7|34782.4|34680|34756.6|34672.8|32
1650024670000|2022-04-15 12:11:10|34775.4|34673.7|34770.1|34675.4|34782.7|34678.1|34753.9|34673.4|26
1650024680000|2022-04-15 12:11:20|34769.8|34676.9|34767.8|34676.3|34769.8|34680.4|34764.5|34676.1|20
1650024690000|2022-04-15 12:11:30|34776.2|34674.5|34773|34676.5|34776.5|34684.1|34755.5|34674.1|25
1650024700000|2022-04-15 12:11:40|34776.3|34674|34771.9|34681.6|34782.3|34681.6|34750.9|34671.1|29
1650024710000|2022-04-15 12:11:50|34773.3|34680.8|34762.1|34678.9|34784.5|34685.9|34759.4|34666.7|31
1650024720000|2022-04-15 12:12:00|34766|34678|34770.9|34672.9|34778.3|34678.4|34766|34669.6|32
1650024730000|2022-04-15 12:12:10|34769.3|34675.1|34773.9|34675|34775.1|34679.8|34765.6|34672.3|32
1650024740000|2022-04-15 12:12:20|34773.7|34674.8|34773.6|34672.7|34773.8|34675.3|34767.8|34672.4|23
1650024750000|2022-04-15 12:12:30|34772.6|34673.1|34776.1|34675|34780.2|34680.2|34765.9|34669.9|28
1650024760000|2022-04-15 12:12:40|34776.2|34674.5|34768.4|34674.7|34776.2|34678.9|34760.9|34672.6|29
1650024770000|2022-04-15 12:12:50|34766.6|34676.2|34769.2|34671.3|34770.4|34677.5|34763.5|34668.5|36
1650024780000|2022-04-15 12:13:00|34769.1|34669.4|34771|34662.2|34773.5|34677.8|34757.3|34659.6|31
1650024790000|2022-04-15 12:13:10|34771.7|34661.2|34764.2|34663.7|34772.5|34677.1|34749.2|34659.2|29
1650024800000|2022-04-15 12:13:20|34767.7|34661.4|34766.5|34664|34770|34679.9|34748.9|34660.8|32
1650024810000|2022-04-15 12:13:30|34777.7|34659.3|34769.3|34662.9|34777.7|34678.5|34755.5|34657.3|35
1650024820000|2022-04-15 12:13:40|34772.3|34660.2|34753.8|34676.2|34773.1|34676.8|34751.7|34659|31
1650024830000|2022-04-15 12:13:50|34770.7|34661.9|34766.6|34664.4|34773.3|34676.1|34756.7|34660.3|27
1650024840000|2022-04-15 12:14:00|34755.9|34666.2|34757.6|34674.9|34768|34675.6|34754.8|34662.3|29
1650024850000|2022-04-15 12:14:10|34758.7|34676.1|34773|34669.8|34773|34676.1|34758.7|34667.7|21
1650024860000|2022-04-15 12:14:20|34770|34671.4|34769.1|34669.3|34771.5|34671.4|34769.1|34668.3|16
1650024870000|2022-04-15 12:14:30|34770.5|34669|34763.2|34671.6|34770.5|34676.7|34753.4|34668.7|19
1650024880000|2022-04-15 12:14:40|34764.6|34669.9|34750.3|34677.2|34765|34677.7|34750.2|34669.7|16
1650024890000|2022-04-15 12:14:50|34750.1|34678.1|34753.9|34676.5|34757.8|34678.9|34750.1|34672.2|17
1650024900000|2022-04-15 12:15:00|34754.5|34677.2|34752.7|34678.1|34755.2|34678.9|34751.2|34676.7|14
1650024910000|2022-04-15 12:15:10|34755.8|34675.2|34758|34677.1|34758.8|34677.4|34755.6|34675|18
1650024920000|2022-04-15 12:15:20|34758.6|34677.2|34757.3|34676|34758.6|34677.2|34757|34675.7|10
1650024930000|2022-04-15 12:15:30|34764.6|34667.9|34758|34672.7|34764.6|34677.2|34752.9|34667.9|12
1650024940000|2022-04-15 12:15:40|34757.7|34672.6|34759.7|34671.4|34760.8|34678.1|34753|34671|19
1650024950000|2022-04-15 12:15:50|34758.5|34676.5|34758|34676|34758.9|34677.1|34756.8|34675.4|15
1650024960000|2022-04-15 12:16:00|34757.6|34676.5|34753.1|34677.6|34758.9|34679.7|34746.7|34675.1|19
1650024970000|2022-04-15 12:16:10|34752.1|34678|34753.8|34677.3|34754.5|34678.7|34752.1|34676.6|16
1650024980000|2022-04-15 12:16:20|34754.6|34677.5|34750.1|34678.8|34754.6|34679.6|34747.7|34677|11
1650024990000|2022-04-15 12:16:30|34751.2|34679.6|34749.3|34677.4|34754.7|34679.6|34748.9|34676.7|18
1650025000000|2022-04-15 12:16:40|34749.1|34677.7|34757.6|34676|34757.6|34677.7|34749.1|34675.3|25
1650025010000|2022-04-15 12:16:50|34756.8|34676.9|34752.5|34678.1|34758.4|34679.4|34748.1|34676.1|22
1650025020000|2022-04-15 12:17:00|34751.3|34677.9|34759.2|34677.7|34759.2|34678.3|34751.3|34676.7|16
1650025030000|2022-04-15 12:17:10|34759.6|34677.3|34754.8|34678.1|34759.7|34680.7|34749.4|34673.4|18
1650025040000|2022-04-15 12:17:20|34754.4|34678.2|34758.6|34678.1|34758.6|34679|34754.4|34677|20
1650025050000|2022-04-15 12:17:30|34758.3|34677.3|34753.7|34678.7|34758.3|34680.7|34747.2|34677.3|17
1650025060000|2022-04-15 12:17:40|34758.9|34677.9|34756.5|34678.9|34758.9|34679|34756.5|34677.9|6
1650025070000|2022-04-15 12:17:50|34758.4|34678.7|34758.2|34678.2|34758.9|34679|34757.9|34677.6|13
1650025080000|2022-04-15 12:18:00|34757.5|34678.1|34758.8|34671.3|34759.5|34681.1|34748.5|34670.6|12
1650025090000|2022-04-15 12:18:10|34758.7|34677.5|34754.6|34678.8|34759.1|34682.2|34746.2|34677.5|14
1650025100000|2022-04-15 12:18:20|34754.3|34678.7|34753.7|34680.1|34755|34680.3|34752.5|34678.7|6
1650025110000|2022-04-15 12:18:30|34747.1|34681.8|34754.6|34679.2|34754.6|34681.8|34747.1|34679.2|9
1650025120000|2022-04-15 12:18:40|34755.3|34679.3|34751.7|34682|34755.3|34689.1|34738|34679.3|6
1650025130000|2022-04-15 12:18:50|34752.4|34681.8|34752.1|34681.8|34752.4|34681.8|34752.1|34681.8|3
1650025140000|2022-04-15 12:19:00|34752.2|34682.1|34758.3|34671.6|34759.1|34682.1|34749.8|34670|20
1650025150000|2022-04-15 12:19:10|34758.5|34670.6|34757.8|34672.6|34759.3|34679.3|34757.1|34670.6|16
1650025160000|2022-04-15 12:19:20|34759|34673.2|34753.7|34676.9|34759|34677.7|34750.9|34673.2|11
1650025170000|2022-04-15 12:19:30|34754.8|34679.7|34758.8|34679|34758.8|34680.3|34753.7|34678.6|11
1650025180000|2022-04-15 12:19:40|34757.2|34679.1|34772.8|34676|34782.6|34680|34750.8|34665.2|36
1650025190000|2022-04-15 12:19:50|34774.9|34673.3|34773.7|34671.1|34779.7|34678.6|34769.8|34668.8|40
1650025200000|2022-04-15 12:20:00|34774.3|34673.2|34773.7|34674.7|34774.3|34679|34767.7|34669.3|39
1650025210000|2022-04-15 12:20:10|34776.3|34673.5|34761.1|34677.7|34777.8|34679.6|34761.1|34671.5|33
1650025220000|2022-04-15 12:20:20|34759.1|34677.2|34769|34669.4|34772.6|34677.8|34757.8|34665.8|33
1650025230000|2022-04-15 12:20:30|34768.1|34670.9|34765.3|34669.1|34770.2|34677|34753.4|34667.4|27
1650025240000|2022-04-15 12:20:40|34762.7|34675|34773.8|34671.4|34783.5|34675.3|34758.6|34660|27
1650025250000|2022-04-15 12:20:50|34772.7|34671.8|34777.7|34666.7|34777.8|34671.8|34772.4|34665.6|26
1650025260000|2022-04-15 12:21:00|34776.6|34666.3|34770.8|34670.7|34776.6|34673.3|34764.5|34666.3|25
1650025270000|2022-04-15 12:21:10|34768.5|34672.2|34766.1|34667.8|34771.6|34673.6|34761.2|34667.8|15
1650025280000|2022-04-15 12:21:20|34774.5|34668.1|34764.8|34670.8|34775|34673.6|34751.5|34666.4|23
1650025290000|2022-04-15 12:21:30|34766.4|34671.4|34775.6|34670.5|34775.6|34672|34762.3|34670.2|18
1650025300000|2022-04-15 12:21:40|34775.5|34671.2|34793.3|34685.6|34795|34685.6|34765.1|34668.2|15
1650025310000|2022-04-15 12:21:50|34796.4|34684.6|34799.9|34683.4|34806.9|34690.1|34790.6|34682.3|26
1650025320000|2022-04-15 12:22:00|34800.1|34684.2|34786.7|34679.3|34804.9|34684.9|34786.7|34679.3|22
1650025330000|2022-04-15 12:22:10|34788.6|34679.7|34797.8|34681.4|34799.4|34682.3|34788.6|34679.7|21
1650025340000|2022-04-15 12:22:20|34797.4|34681.2|34802.7|34682.7|34804.1|34684.1|34791.6|34681|20
1650025350000|2022-04-15 12:22:30|34801.8|34681.8|34799.4|34679.4|34806.1|34686.1|34799.4|34679.4|13
1650025360000|2022-04-15 12:22:40|34781.9|34679.1|34800.9|34680.9|34805.5|34685.5|34781.9|34679.1|17
1650025370000|2022-04-15 12:22:50|34801|34681|34798.2|34678.2|34806.6|34686.6|34798.2|34678.2|17
1650025380000|2022-04-15 12:23:00|34797|34677.7|34799.9|34680.5|34800.2|34680.8|34797|34677.7|14
1650025390000|2022-04-15 12:23:10|34799.8|34679.8|34786.5|34678.4|34800.3|34680.3|34786.5|34678.4|11
1650025400000|2022-04-15 12:23:20|34786.4|34678.3|34800.8|34680.8|34801.6|34681.6|34786.4|34678.3|19
1650025410000|2022-04-15 12:23:30|34801.1|34681.1|34801.9|34681.9|34806.5|34686.5|34801|34681|26
1650025420000|2022-04-15 12:23:40|34804.6|34684.6|34805.3|34685.3|34806.4|34686.4|34803.3|34683.3|27
1650025430000|2022-04-15 12:23:50|34805|34685|34781.9|34676.5|34805.4|34685.4|34781.9|34676.5|26
1650025440000|2022-04-15 12:24:00|34785.9|34677.9|34805.8|34685.8|34805.8|34685.8|34785.9|34677.9|26
1650025450000|2022-04-15 12:24:10|34805.7|34685.7|34804.4|34684.4|34806.1|34686.1|34804.2|34684.2|26
1650025460000|2022-04-15 12:24:20|34794|34680.6|34805.2|34685.2|34805.2|34685.2|34793.2|34680|23
1650025470000|2022-04-15 12:24:30|34805.1|34685.1|34805|34685|34805.4|34685.4|34803.7|34683.7|23
1650025480000|2022-04-15 12:24:40|34804.8|34684.8|34805|34685|34805.7|34685.7|34804.6|34684.6|23
1650025490000|2022-04-15 12:24:50|34789.7|34679.2|34803.7|34683.7|34805.4|34685.4|34789.7|34679.2|20
1650025500000|2022-04-15 12:25:00|34802.9|34682.9|34805.6|34685.6|34807.8|34687.8|34802.1|34682.1|30
1650025510000|2022-04-15 12:25:10|34805.9|34685.9|34805.3|34685.3|34807.7|34687.7|34802.1|34683.2|23
1650025520000|2022-04-15 12:25:20|34805.5|34685.5|34807|34687|34807.3|34687.3|34805.4|34685.4|26
1650025530000|2022-04-15 12:25:30|34804.9|34684.9|34802.9|34684.5|34805.4|34685.4|34793.9|34681.4|32
1650025540000|2022-04-15 12:25:40|34801.8|34684.3|34798.6|34679.5|34804.2|34685|34794.8|34679.3|20
1650025550000|2022-04-15 12:25:50|34800.8|34682|34802.8|34683.6|34802.8|34683.6|34793.2|34681|24
1650025560000|2022-04-15 12:26:00|34796.4|34680.1|34797.4|34681.4|34799|34682.1|34794.2|34679.2|22
1650025570000|2022-04-15 12:26:10|34800.4|34682|34798.5|34682.1|34800.6|34682.5|34794.9|34680.1|15
1650025580000|2022-04-15 12:26:20|34801.4|34682.2|34799.1|34683.1|34801.4|34683.8|34799.1|34682.2|10
1650025590000|2022-04-15 12:26:30|34786.8|34679.5|34797.8|34680.9|34801.2|34683|34786.8|34679.5|17
1650025600000|2022-04-15 12:26:40|34797.9|34681.3|34798.6|34681.3|34799.3|34681.5|34797.7|34678.4|15
1650025610000|2022-04-15 12:26:50|34798.7|34680.7|34790.1|34680.4|34798.7|34681.3|34787.7|34680.2|14
1650025620000|2022-04-15 12:27:00|34788.5|34680.5|34793.2|34681.5|34793.4|34681.6|34788.5|34680.5|16
1650025630000|2022-04-15 12:27:10|34791.9|34681.3|34798.5|34682.1|34798.5|34682.1|34780.5|34679.8|11
1650025640000|2022-04-15 12:27:20|34797|34681.8|34797|34681.4|34798.8|34682.4|34796.5|34681.4|17
1650025650000|2022-04-15 12:27:30|34796.5|34681.2|34786.1|34679|34796.5|34681.6|34780|34676.5|13
1650025660000|2022-04-15 12:27:40|34785.2|34679.8|34797.8|34682.7|34797.8|34683.1|34785.2|34679.8|7
1650025670000|2022-04-15 12:27:50|34797.3|34682.9|34792.7|34682.6|34797.7|34683.1|34785.7|34681.2|15
1650025680000|2022-04-15 12:28:00|34789.5|34679.5|34794.4|34681.2|34797.2|34682.1|34789.1|34679.2|17
1650025690000|2022-04-15 12:28:10|34794.6|34681.1|34794.7|34680.9|34796.5|34681.8|34793.8|34680.7|11
1650025700000|2022-04-15 12:28:20|34793.9|34681|34790.5|34682.3|34793.9|34682.4|34785.2|34681|13
1650025710000|2022-04-15 12:28:30|34799.2|34683.7|34799.9|34683.4|34800.3|34684.1|34797.4|34680.7|17
1650025720000|2022-04-15 12:28:40|34799.3|34683|34792.6|34683.4|34799.3|34683.9|34785.4|34682.1|14
1650025730000|2022-04-15 12:28:50|34792.4|34683|34794.7|34683.6|34794.7|34683.7|34789.2|34683|9
1650025740000|2022-04-15 12:29:00|34790.7|34680.9|34793.8|34683|34794.5|34683.3|34781.6|34680.9|26
1650025750000|2022-04-15 12:29:10|34792|34682.7|34794.2|34683.4|34794.2|34683.9|34788.6|34682.6|20
1650025760000|2022-04-15 12:29:20|34792.6|34683.3|34794|34681.1|34794.3|34683.8|34791.7|34679|13
1650025770000|2022-04-15 12:29:30|34797.9|34680.8|34798.4|34682.4|34798.5|34682.4|34796.5|34680.6|14
1650025780000|2022-04-15 12:29:40|34798.5|34682.1|34805.4|34685.4|34805.4|34685.4|34785.6|34679|23
1650025790000|2022-04-15 12:29:50|34805.3|34685.3|34806|34686|34807.2|34687.2|34802.3|34682.3|19
1650025800000|2022-04-15 12:30:00|34806.6|34686.6|34800.3|34682.7|34806.6|34686.6|34796.6|34682|30
1650025810000|2022-04-15 12:30:10|34803|34683|34800.8|34681.8|34803.4|34683.4|34800.7|34681.8|8
1650025820000|2022-04-15 12:30:20|34804.2|34684.2|34799.7|34682|34804.2|34684.2|34799.7|34681.3|8
1650025830000|2022-04-15 12:30:30|34783.9|34682.4|34801.3|34681.3|34804.3|34684.3|34783.9|34681.3|12
1650025840000|2022-04-15 12:30:40|34803.5|34683.5|34793.5|34679.3|34804.1|34684.1|34792.8|34679.2|19
1650025850000|2022-04-15 12:30:50|34798.8|34679.4|34797.8|34681.9|34801|34681.9|34797.7|34679.4|19
1650025860000|2022-04-15 12:31:00|34798.5|34681.4|34787.9|34681.3|34799|34681.9|34787.1|34680.1|10
1650025870000|2022-04-15 12:31:10|34789.8|34680.9|34800.5|34682|34800.5|34682|34789.1|34680.4|16
1650025880000|2022-04-15 12:31:20|34800.4|34681.8|34791|34680.6|34804.6|34684.6|34787.5|34680.3|20
1650025890000|2022-04-15 12:31:30|34784.3|34681.8|34799.3|34682|34802.4|34682.7|34784.3|34681.7|19
1650025900000|2022-04-15 12:31:40|34800|34681.8|34786.5|34682.7|34803.9|34683.9|34786.5|34677|15
1650025910000|2022-04-15 12:31:50|34792.3|34682.1|34800|34681.9|34801.5|34683|34792.3|34681.5|16
1650025920000|2022-04-15 12:32:00|34802|34682|34800.4|34682.5|34803.8|34683.8|34797.5|34681.9|14
1650025930000|2022-04-15 12:32:10|34800.3|34682.2|34792.8|34682.7|34804.1|34684.1|34789.7|34681.8|16
1650025940000|2022-04-15 12:32:20|34795.5|34683.1|34799.7|34681.5|34801.8|34683.1|34795.5|34680.6|18
1650025950000|2022-04-15 12:32:30|34799|34681.8|34790.7|34678.3|34802.1|34683.1|34790.7|34678.3|16
1650025960000|2022-04-15 12:32:40|34798.9|34680.6|34800.8|34681.4|34802.2|34683.1|34798.9|34680.6|20
1650025970000|2022-04-15 12:32:50|34800.3|34681.6|34795|34682.9|34803.3|34683.3|34793|34679.4|19
1650025980000|2022-04-15 12:33:00|34791|34680.6|34792.2|34681.4|34798.8|34681.4|34787.9|34679.9|26
1650025990000|2022-04-15 12:33:10|34792.7|34681.9|34792.7|34681.6|34794.1|34682.1|34790.5|34681.2|10
1650026000000|2022-04-15 12:33:20|34793.6|34682.1|34791.5|34682.2|34799.5|34683.1|34788.2|34682.1|16
1650026010000|2022-04-15 12:33:30|34792.3|34683.5|34802.9|34684.1|34805.1|34685.1|34792.3|34682.9|19
1650026020000|2022-04-15 12:33:40|34804.2|34684.2|34799.4|34682.7|34804.7|34684.7|34789.9|34681.2|19
1650026030000|2022-04-15 12:33:50|34800.1|34682.6|34797.7|34684.1|34802.4|34684.1|34797.7|34682.6|6
1650026040000|2022-04-15 12:34:00|34800|34683.1|34791.3|34682.4|34803.6|34683.6|34787.2|34682.4|13
1650026050000|2022-04-15 12:34:10|34798|34683.3|34796.4|34683.5|34798|34683.5|34796.4|34683.2|4
1650026060000|2022-04-15 12:34:20|34800.9|34683.8|34799.6|34683.1|34806.1|34686.1|34799.2|34682.5|10
1650026070000|2022-04-15 12:34:30|34799.9|34682.8|34798.5|34682.8|34799.9|34684.1|34778.9|34682.4|13
1650026080000|2022-04-15 12:34:40|34799.3|34682.2|34800.7|34682.6|34802.6|34682.6|34798.9|34681.1|14
1650026090000|2022-04-15 12:34:50|34801|34682.4|34800.5|34682.6|34801.6|34682.9|34799.5|34682.2|12
1650026100000|2022-04-15 12:35:00|34799.7|34682.9|34788|34682.3|34800.6|34683.2|34786.9|34682|14
1650026110000|2022-04-15 12:35:10|34793.7|34684.1|34800|34682.6|34800.6|34684.1|34793.7|34682.1|14
1650026120000|2022-04-15 12:35:20|34799.4|34682.3|34800.8|34682.3|34800.8|34683.1|34789.3|34682|15
1650026130000|2022-04-15 12:35:30|34799.3|34682.6|34801.7|34682.5|34804.5|34684.5|34799.2|34682.1|18
1650026140000|2022-04-15 12:35:40|34801.6|34683.3|34799.5|34683.2|34803.9|34683.9|34799.5|34682.2|18
1650026150000|2022-04-15 12:35:50|34803.6|34683.3|34791.5|34682.6|34803.6|34683.7|34789.6|34681.8|10
1650026160000|2022-04-15 12:36:00|34790.9|34682.8|34799.6|34680.1|34800.4|34683.3|34790.9|34679.3|28
1650026170000|2022-04-15 12:36:10|34799.7|34679.7|34803|34683|34804.2|34684.2|34798.2|34679.7|25
1650026180000|2022-04-15 12:36:20|34804.3|34684.3|34800.3|34680.3|34804.3|34684.3|34798.8|34679|20
1650026190000|2022-04-15 12:36:30|34799.9|34679.9|34793|34679.3|34804.2|34684.2|34782.8|34677.9|22
1650026200000|2022-04-15 12:36:40|34801.6|34681.6|34799.5|34682.6|34802.2|34682.9|34794.3|34681|13
1650026210000|2022-04-15 12:36:50|34798.1|34683.5|34803.6|34683.6|34804.2|34684.2|34797.8|34682.7|14
1650026220000|2022-04-15 12:37:00|34804.1|34684.1|34789.7|34682.7|34804.1|34684.1|34786.1|34680.7|8
1650026230000|2022-04-15 12:37:10|34789|34683.1|34787.3|34686.5|34789|34687|34785.5|34683.1|7
1650026240000|2022-04-15 12:37:20|34785.5|34686|34788.2|34685.6|34804.1|34689|34785.5|34684.1|15
1650026250000|2022-04-15 12:37:30|34796.1|34685.5|34792.5|34680.6|34796.1|34686.5|34791.4|34680.4|22
1650026260000|2022-04-15 12:37:40|34797.3|34682.4|34786.2|34682.2|34801.4|34682.8|34785.2|34680.5|10
1650026270000|2022-04-15 12:37:50|34788.6|34682.3|34787.6|34683.4|34788.6|34683.4|34786.9|34682.1|4
1650026280000|2022-04-15 12:38:00|34790|34683.3|34798.5|34685.4|34799.2|34685.4|34790|34680.9|12
1650026290000|2022-04-15 12:38:10|34800.6|34685.5|34789.6|34683.1|34801.5|34686.1|34786.3|34681.1|25
1650026300000|2022-04-15 12:38:20|34795.2|34684.7|34801.4|34681.4|34803.2|34685.4|34789.3|34681.4|14
1650026310000|2022-04-15 12:38:30|34801.8|34681.8|34788.8|34684.4|34802.7|34684.4|34784.7|34681.7|18
1650026320000|2022-04-15 12:38:40|34788.9|34684.3|34791.3|34685.6|34791.6|34685.6|34788.9|34683.1|13
1650026330000|2022-04-15 12:38:50|34790.5|34685.1|34799.1|34684.3|34801.3|34686.7|34790.5|34683.4|13
1650026340000|2022-04-15 12:39:00|34799.9|34684.7|34778.8|34683|34799.9|34686|34778.8|34683|17
1650026350000|2022-04-15 12:39:10|34781.2|34683.8|34799.3|34681.2|34802.2|34684|34781.2|34681|26
1650026360000|2022-04-15 12:39:20|34799.7|34681.3|34780.7|34683.1|34800.6|34683.8|34780.7|34681.3|15
1650026370000|2022-04-15 12:39:30|34783.5|34683.9|34792.3|34684.3|34794|34684.6|34783.5|34683|15
1650026380000|2022-04-15 12:39:40|34792.9|34683.3|34792.1|34684.4|34793.9|34684.4|34791.9|34683.3|4
1650026390000|2022-04-15 12:39:50|34796.7|34685.4|34782.2|34683.1|34798.5|34685.4|34782.2|34683.1|13
1650026400000|2022-04-15 12:40:00|34782.3|34683.7|34797.2|34681.5|34798.6|34685.1|34779.8|34680.5|15
1650026410000|2022-04-15 12:40:10|34797.8|34682|34783.9|34682|34801.9|34682.4|34783.9|34681|12
1650026420000|2022-04-15 12:40:20|34786.8|34682.5|34794.1|34682.8|34794.1|34683.2|34786.8|34682.5|8
1650026430000|2022-04-15 12:40:30|34791.3|34684.4|34787.8|34684.4|34794.1|34685|34787.8|34684.2|8
1650026440000|2022-04-15 12:40:40|34788.3|34684.9|34798|34684|34798|34688.7|34788.3|34684|4
1650026450000|2022-04-15 12:40:50|34797|34683.8|34781.5|34685.2|34799.2|34685.6|34781.5|34683.8|7
1650026460000|2022-04-15 12:41:00|34785.2|34685.8|34798.2|34684.6|34802|34685.8|34785.2|34683.3|10
1650026470000|2022-04-15 12:41:10|34799.8|34683.8|34784.1|34684.9|34799.8|34684.9|34779.3|34683.7|8
1650026480000|2022-04-15 12:41:20|34791.3|34683|34789.2|34682.3|34794|34683.8|34789.2|34680.4|17
1650026490000|2022-04-15 12:41:30|34789.3|34682.1|34785.3|34681|34794.1|34682.7|34780.2|34679.7|18
1650026500000|2022-04-15 12:41:40|34791.9|34682.2|34794.5|34682.6|34794.5|34682.6|34791.6|34681.3|15
1650026510000|2022-04-15 12:41:50|34792.5|34682.2|34800.8|34682.9|34801.2|34683.7|34789.3|34681.6|15
1650026520000|2022-04-15 12:42:00|34800|34682.4|34799.6|34683.8|34802.1|34683.8|34797.7|34680.6|9
1650026530000|2022-04-15 12:42:10|34800.7|34683.6|34793.5|34683.1|34800.7|34684|34787|34681.4|7
1650026540000|2022-04-15 12:42:20|34793.4|34683|34797.2|34682.8|34797.2|34683|34793.4|34680.9|12
1650026550000|2022-04-15 12:42:30|34795.4|34681.7|34799.6|34682.4|34803.2|34683.4|34775.6|34676.3|19
1650026560000|2022-04-15 12:42:40|34800.6|34680.8|34804.7|34684.7|34810.6|34690.7|34796|34680.8|30
1650026570000|2022-04-15 12:42:50|34806.6|34686.6|34806.9|34686.9|34810.5|34690.5|34803.6|34685.1|34
1650026580000|2022-04-15 12:43:00|34807.3|34687.3|34800.7|34685.2|34808.3|34688.3|34795.9|34683.9|27
1650026590000|2022-04-15 12:43:10|34800.8|34685.5|34808.6|34688.6|34808.6|34688.6|34797.6|34684.7|28
1650026600000|2022-04-15 12:43:20|34807.1|34687.1|34809.7|34689.7|34811|34691|34799.3|34685.3|24
1650026610000|2022-04-15 12:43:30|34805.8|34690|34804.5|34689.2|34808.8|34690.3|34800|34687.8|15
1650026620000|2022-04-15 12:43:40|34803.5|34689.6|34796.5|34686.1|34808.7|34689.7|34794.1|34685.7|14
1650026630000|2022-04-15 12:43:50|34799|34686.8|34798.3|34689.3|34806.4|34689.4|34798.3|34686.8|23
1650026640000|2022-04-15 12:44:00|34799.2|34689.4|34807.5|34688.1|34808.1|34689.4|34793.6|34686.8|31
1650026650000|2022-04-15 12:44:10|34797.6|34688.3|34804.9|34690.5|34806|34690.5|34797.6|34687.7|17
1650026660000|2022-04-15 12:44:20|34801.9|34691.2|34805.6|34691.3|34809.2|34692.6|34798.5|34687.5|26
1650026670000|2022-04-15 12:44:30|34788.3|34689.4|34805.1|34689.1|34811.3|34693.7|34788.3|34688.2|35
1650026680000|2022-04-15 12:44:40|34803.9|34689.4|34802.1|34685.1|34808.9|34691.4|34783.4|34685.1|33
1650026690000|2022-04-15 12:44:50|34796.9|34686.1|34799.2|34689.5|34808.1|34689.9|34793.7|34685.4|31
1650026700000|2022-04-15 12:45:00|34798.9|34689.3|34797|34689.6|34806|34690.2|34790.3|34688.7|24
1650026710000|2022-04-15 12:45:10|34804.8|34689.2|34807.1|34690.4|34807.1|34690.6|34794.3|34689.2|17
1650026720000|2022-04-15 12:45:20|34804.7|34691.2|34811.6|34691.6|34811.9|34691.9|34800.5|34690.6|18
1650026730000|2022-04-15 12:45:30|34804.1|34690.7|34812.9|34692.9|34813|34693|34779.1|34689.1|23
1650026740000|2022-04-15 12:45:40|34795.2|34689.6|34802.3|34689.4|34809|34689.7|34795.2|34687.8|22
1650026750000|2022-04-15 12:45:50|34802.9|34689.5|34808.7|34688.9|34809.3|34689.5|34795.1|34687.8|17
1650026760000|2022-04-15 12:46:00|34809.6|34689.6|34806.2|34689.7|34812.4|34692.4|34806.2|34689.2|26
1650026770000|2022-04-15 12:46:10|34787.7|34689.9|34801.6|34689.2|34809.9|34691.3|34787.7|34687.2|23
1650026780000|2022-04-15 12:46:20|34802|34690.5|34807.9|34689.1|34812.7|34692.7|34789.7|34687.9|30
1650026790000|2022-04-15 12:46:30|34807.2|34689.7|34796.2|34688.8|34810.9|34693.7|34796.2|34686.7|33
1650026800000|2022-04-15 12:46:40|34795.8|34688.3|34798.7|34691.2|34808.2|34692.1|34794.6|34687.9|23
1650026810000|2022-04-15 12:46:50|34796.1|34691|34797.9|34687.6|34804.4|34691.1|34796.1|34687.4|29
1650026820000|2022-04-15 12:47:00|34797.8|34687.5|34801.9|34689.4|34804|34689.9|34797.8|34687.5|22
1650026830000|2022-04-15 12:47:10|34802.2|34689.7|34798.3|34688.1|34803.9|34690|34797|34688.1|24
1650026840000|2022-04-15 12:47:20|34797.6|34687.8|34805|34691.2|34807.4|34693|34797.6|34687.4|19
1650026850000|2022-04-15 12:47:30|34804.4|34691.9|34792.4|34687.5|34806.4|34692.9|34788.1|34687.5|8
1650026860000|2022-04-15 12:47:40|34795.7|34689|34805.6|34688.9|34807.4|34696.5|34792.3|34686.2|9
1650026870000|2022-04-15 12:47:50|34805.2|34689.1|34795.5|34686.9|34808.3|34690.3|34795.5|34686.9|22
1650026880000|2022-04-15 12:48:00|34798.6|34687.8|34806.7|34689.6|34806.7|34691.9|34797.5|34687.8|14
1650026890000|2022-04-15 12:48:10|34806.3|34689.7|34798.5|34686.9|34807.7|34691.4|34796.3|34686.9|22
1650026900000|2022-04-15 12:48:20|34798.1|34686.6|34798.6|34689.4|34800.5|34690.7|34796.4|34686.6|23
1650026910000|2022-04-15 12:48:30|34800.3|34689.1|34795.8|34685.5|34805.2|34690.4|34793.3|34685.5|14
1650026920000|2022-04-15 12:48:40|34798.3|34686.1|34802.8|34691.3|34806.8|34691.5|34796.1|34686.1|31
1650026930000|2022-04-15 12:48:50|34806.8|34688.9|34807.2|34689.3|34807.2|34691|34802.7|34688.3|19
1650026940000|2022-04-15 12:49:00|34806.1|34689.5|34797.5|34688.5|34807|34689.8|34794.2|34685.3|6
1650026950000|2022-04-15 12:49:10|34797.3|34688.3|34801.3|34689.2|34803.4|34690.5|34797|34688.1|23
1650026960000|2022-04-15 12:49:20|34803.3|34689.4|34793.2|34688.6|34803.3|34690.1|34793.2|34688.6|14
1650026970000|2022-04-15 12:49:30|34793.4|34688.5|34807.3|34689.2|34808.4|34690.6|34793.4|34688.2|23
1650026980000|2022-04-15 12:49:40|34806.3|34690.1|34789.2|34688.5|34807.8|34691.2|34789.2|34688.5|17
1650026990000|2022-04-15 12:49:50|34789.8|34688.6|34807.1|34690.3|34809.2|34691.7|34789.8|34687.7|19
1650027000000|2022-04-15 12:50:00|34807.7|34689.4|34801|34688.3|34810.7|34691.4|34801|34688.3|23
1650027010000|2022-04-15 12:50:10|34797.4|34688.1|34804.8|34689.6|34807.4|34689.6|34797.4|34688|22
1650027020000|2022-04-15 12:50:20|34807.3|34688.5|34795.1|34687.5|34810.6|34690.6|34795.1|34687.1|12
1650027030000|2022-04-15 12:50:30|34797.7|34687.6|34805.7|34689.1|34806.5|34689.4|34797.7|34687.2|12
1650027040000|2022-04-15 12:50:40|34806.1|34688.3|34804.1|34693.7|34806.5|34694.8|34799.7|34687.9|11
1650027050000|2022-04-15 12:50:50|34806.1|34692.9|34797|34687.7|34810.7|34694.3|34797|34687.7|14
1650027060000|2022-04-15 12:51:00|34796.3|34688.9|34810.2|34690.2|34811.4|34691.4|34795.4|34688.6|17
1650027070000|2022-04-15 12:51:10|34810.5|34690.5|34801.4|34687.3|34810.8|34690.8|34801.4|34687.3|12
1650027080000|2022-04-15 12:51:20|34801.8|34686.8|34805.9|34688.9|34805.9|34688.9|34801.8|34686.8|12
1650027090000|2022-04-15 12:51:30|34807.1|34688.5|34805.1|34687.8|34811.6|34691.6|34795.5|34687.8|19
1650027100000|2022-04-15 12:51:40|34811.3|34691.4|34809.6|34689.6|34812.1|34695|34793.7|34689.2|19
1650027110000|2022-04-15 12:51:50|34810.2|34690.2|34792.7|34687.5|34810.9|34691.2|34792.7|34687.5|14
1650027120000|2022-04-15 12:52:00|34804|34688.3|34805.2|34689|34810.1|34690.8|34801.3|34687|12
1650027130000|2022-04-15 12:52:10|34806.9|34688.7|34807.5|34689.5|34809.1|34691.1|34804.4|34688.7|9
1650027140000|2022-04-15 12:52:20|34808.7|34688.7|34793|34688.2|34808.7|34692.6|34793|34688.2|9
1650027150000|2022-04-15 12:52:30|34789.9|34687.2|34809|34691.6|34809|34691.7|34789.9|34687.2|10
1650027160000|2022-04-15 12:52:40|34810.4|34690.7|34785.5|34687.1|34811.5|34691.6|34785.5|34687.1|7
1650027170000|2022-04-15 12:52:50|34789.2|34689.4|34797.9|34689.9|34800.1|34690.3|34789.2|34688.4|5
1650027180000|2022-04-15 12:53:00|34795.4|34688.9|34793.3|34688.4|34803.6|34692.8|34787.4|34688.4|8
1650027190000|2022-04-15 12:53:10|34793.2|34689.4|34801.3|34689.5|34805.4|34690.6|34793.2|34688.5|15
1650027200000|2022-04-15 12:53:20|34803.8|34689|34808.2|34689.9|34808.2|34690.9|34803.8|34689|10
1650027210000|2022-04-15 12:53:30|34811.6|34691.6|34809.9|34691.4|34811.6|34692.5|34807.9|34691|10
1650027220000|2022-04-15 12:53:40|34806.6|34692.7|34811|34691|34811.4|34692.7|34796.4|34687.4|13
1650027230000|2022-04-15 12:53:50|34810.2|34690.2|34809.2|34689.2|34810.9|34690.9|34806.7|34688.5|33
1650027240000|2022-04-15 12:54:00|34810|34689.9|34805.3|34690.8|34810|34690.8|34805.3|34688.8|14
1650027250000|2022-04-15 12:54:10|34804.6|34690.9|34797.4|34688.9|34810.5|34690.9|34797.4|34688.5|10
1650027260000|2022-04-15 12:54:20|34781.8|34690|34807.5|34689.3|34810.5|34693.7|34781.8|34688.7|16
1650027270000|2022-04-15 12:54:30|34806.3|34693|34787.8|34690.3|34806.4|34694.9|34786.9|34689.2|9
1650027280000|2022-04-15 12:54:40|34792|34691.8|34794.2|34694.2|34797.6|34694.2|34791.8|34691.5|5
1650027290000|2022-04-15 12:54:50|34785|34694.7|34807.3|34690.7|34811.2|34694.7|34785|34687.8|17
1650027300000|2022-04-15 12:55:00|34805.8|34691.7|34805.8|34691.9|34810.8|34691.9|34805.8|34690.2|10
1650027310000|2022-04-15 12:55:10|34810|34690|34804.9|34688.5|34810.5|34690.5|34798.4|34688.5|9
1650027320000|2022-04-15 12:55:20|34802.8|34689.1|34803.9|34692.7|34807.2|34692.7|34799.9|34689.1|13
1650027330000|2022-04-15 12:55:30|34802.6|34693.3|34810.3|34690.4|34810.6|34694.2|34800.7|34689.9|9
1650027340000|2022-04-15 12:55:40|34810.2|34690.2|34792.1|34691.3|34810.5|34691.3|34792.1|34689.5|8
1650027350000|2022-04-15 12:55:50|34794.8|34691.5|34805.8|34689.3|34805.8|34691.5|34794.8|34688.8|10
1650027360000|2022-04-15 12:56:00|34806.2|34688.7|34798|34691.6|34811.4|34693.2|34784.1|34688.7|13
1650027370000|2022-04-15 12:56:10|34804.3|34689.9|34810.2|34690.2|34810.4|34691.8|34802.3|34688.1|15
1650027380000|2022-04-15 12:56:20|34810.5|34690.5|34808.6|34690.2|34810.5|34690.5|34808.6|34689.7|6
1650027390000|2022-04-15 12:56:30|34806|34691|34804.4|34689.9|34806.2|34691|34790.5|34688.8|11
1650027400000|2022-04-15 12:56:40|34807.2|34689.6|34811.7|34691.7|34811.7|34692.2|34804.8|34689.5|15
1650027410000|2022-04-15 12:56:50|34810.5|34690.9|34800.9|34689.8|34811.8|34691.8|34793.6|34688.6|6
1650027420000|2022-04-15 12:57:00|34806.7|34689.1|34805.4|34689.2|34808.4|34690.4|34802.8|34688.4|12
1650027430000|2022-04-15 12:57:10|34807|34689|34802|34692.9|34807|34692.9|34802|34689|9
1650027440000|2022-04-15 12:57:20|34805.7|34690.5|34809.6|34690.6|34811|34692.4|34791.9|34687.5|19
1650027450000|2022-04-15 12:57:30|34810.5|34690.5|34810.7|34691.9|34812.5|34692.5|34805.8|34689.7|13
1650027460000|2022-04-15 12:57:40|34811|34691.6|34800.6|34688.6|34811.9|34692.8|34800.3|34688.4|13
1650027470000|2022-04-15 12:57:50|34802.4|34687.8|34810.7|34690.7|34811.9|34691.9|34802.4|34687.4|13
1650027480000|2022-04-15 12:58:00|34802.5|34689.9|34799.3|34688.7|34809.9|34692.7|34799.3|34687.1|17
1650027490000|2022-04-15 12:58:10|34801.3|34688.8|34803.1|34689.8|34804|34689.8|34799.1|34688.1|11
1650027500000|2022-04-15 12:58:20|34801.9|34689.6|34806.7|34689|34807.1|34690.3|34801.1|34688.1|12
1650027510000|2022-04-15 12:58:30|34810.1|34690.1|34796.3|34689.1|34810.4|34690.4|34796.3|34687.7|9
1650027520000|2022-04-15 12:58:40|34801.4|34689.7|34813.2|34693.2|34813.2|34693.2|34801.4|34689.6|13
1650027530000|2022-04-15 12:58:50|34812.6|34692.6|34809.4|34689.4|34813.2|34693.2|34805.4|34687.7|21
1650027540000|2022-04-15 12:59:00|34814.8|34694.8|34813|34693|34814.8|34694.8|34801.9|34690.8|35
1650027550000|2022-04-15 12:59:10|34811|34691|34813.2|34693.2|34813.4|34693.4|34811|34691|29
1650027560000|2022-04-15 12:59:20|34813.1|34693.1|34812.4|34692.4|34813.1|34693.1|34811.8|34691.8|12
1650027570000|2022-04-15 12:59:30|34812.8|34692.8|34806.7|34690.1|34813.3|34693.3|34804.7|34688.9|27
1650027580000|2022-04-15 12:59:40|34808.6|34690.4|34813.7|34693.7|34814|34694|34808.6|34689.9|23
1650027590000|2022-04-15 12:59:50|34814.1|34694.1|34812.9|34692.9|34815.9|34695.9|34802.2|34692.4|21
1650027600000|2022-04-15 13:00:00|34813|34693|34811.6|34691.6|34813.7|34693.7|34811.3|34691.3|31
1650027610000|2022-04-15 13:00:10|34811.1|34691.1|34809.6|34690.5|34812.4|34692.4|34797.8|34688.9|20
1650027620000|2022-04-15 13:00:20|34810.3|34690.3|34806.4|34691.9|34813.4|34693.4|34801.8|34689.2|30
1650027630000|2022-04-15 13:00:30|34807.2|34691|34811.3|34692|34812.1|34693.2|34806.3|34691|21
1650027640000|2022-04-15 13:00:40|34810.9|34692.7|34810.3|34692.8|34811.9|34696.2|34807.9|34692.7|20
1650027650000|2022-04-15 13:00:50|34810.9|34692.1|34810.7|34694.5|34812.7|34694.5|34796.9|34691.8|17
1650027660000|2022-04-15 13:01:00|34798.7|34700.5|34806.1|34695.6|34810|34700.5|34798|34693.6|17
1650027670000|2022-04-15 13:01:10|34801.3|34694.9|34812.7|34693.8|34812.7|34695.9|34801.3|34692.9|27
1650027680000|2022-04-15 13:01:20|34810.4|34694.8|34803.3|34693.7|34812.2|34695.3|34799.4|34692.7|22
1650027690000|2022-04-15 13:01:30|34802.3|34694.1|34808.7|34693.9|34811.9|34695.9|34791.4|34692.1|28
1650027700000|2022-04-15 13:01:40|34808|34694|34804|34694.7|34808|34695.1|34804|34693|13
1650027710000|2022-04-15 13:01:50|34807.2|34695.1|34802.8|34693.8|34809.3|34695.6|34800.4|34693.6|18
1650027720000|2022-04-15 13:02:00|34804.1|34694|34810.9|34694.9|34810.9|34698.2|34804.1|34694|12
1650027730000|2022-04-15 13:02:10|34810.4|34695.4|34809.2|34695.9|34812.5|34698.2|34798.8|34695.2|33
1650027740000|2022-04-15 13:02:20|34809|34696.5|34809.1|34695.6|34813.8|34698.8|34796.8|34691|36
1650027750000|2022-04-15 13:02:30|34809.7|34694.9|34810.7|34693.9|34813.3|34695.2|34800.4|34691.7|35
1650027760000|2022-04-15 13:02:40|34810.1|34693.4|34810.9|34693.5|34812|34694.8|34809.2|34692.9|27
1650027770000|2022-04-15 13:02:50|34811.3|34693|34807.5|34693.1|34812|34693.3|34797.8|34692.1|21
1650027780000|2022-04-15 13:03:00|34807.2|34692.9|34812|34693.9|34812.3|34694.1|34806.8|34692.5|30
1650027790000|2022-04-15 13:03:10|34811.8|34694.1|34810.6|34694.8|34813.4|34695.7|34796.6|34690.7|25
1650027800000|2022-04-15 13:03:20|34811.3|34694.5|34812.4|34693.5|34812.9|34695.1|34809.1|34693.4|25
1650027810000|2022-04-15 13:03:30|34808.2|34694.1|34806|34693.3|34812.1|34694.6|34797|34692.8|27
1650027820000|2022-04-15 13:03:40|34802.3|34693.6|34807.4|34694.3|34808.9|34694.6|34802.3|34692.7|31
1650027830000|2022-04-15 13:03:50|34806.3|34694.9|34811.3|34696|34814.7|34696.7|34800.6|34693.6|35
1650027840000|2022-04-15 13:04:00|34812|34695.4|34814.4|34695.5|34815.8|34696.2|34810.2|34694.8|30
1650027850000|2022-04-15 13:04:10|34815.6|34695.7|34808.6|34694.9|34815.6|34696|34799.8|34693.8|35
1650027860000|2022-04-15 13:04:20|34807.9|34695.8|34809.8|34695.1|34810.9|34695.8|34797.2|34694.1|30
1650027870000|2022-04-15 13:04:30|34810.3|34695.5|34815.5|34695.5|34831.9|34711.9|34800.5|34694.9|33
1650027880000|2022-04-15 13:04:40|34815.9|34695.9|34824.8|34704.8|34836.6|34716.6|34804.9|34692.2|35
1650027890000|2022-04-15 13:04:50|34825.5|34705.5|34829|34709|34833|34713|34820.1|34700.1|35
1650027900000|2022-04-15 13:05:00|34828.9|34708.9|34825.7|34705.7|34831.5|34711.5|34824.6|34704.6|32
1650027910000|2022-04-15 13:05:10|34826.6|34706.6|34832|34712|34838.7|34718.7|34816.3|34696.3|31
1650027920000|2022-04-15 13:05:20|34832.1|34712.1|34826.2|34706.2|34833.3|34713.3|34823.4|34703.4|31
1650027930000|2022-04-15 13:05:30|34825.9|34705.9|34835.3|34715.3|34835.3|34715.3|34825.6|34705.6|26
1650027940000|2022-04-15 13:05:40|34834.5|34714.5|34837.4|34717.4|34838|34718|34828.1|34708.1|38
1650027950000|2022-04-15 13:05:50|34837.8|34717.8|34839.7|34719.7|34840.2|34720.2|34836.3|34716.3|34
1650027960000|2022-04-15 13:06:00|34838.8|34718.8|34839.4|34719.4|34840.5|34720.5|34830|34710|34
1650027970000|2022-04-15 13:06:10|34839.5|34719.5|34839.7|34719.7|34840.3|34720.3|34838.8|34718.8|38
1650027980000|2022-04-15 13:06:20|34839|34719|34836|34716|34840.3|34720.3|34835.5|34715.5|35
1650027990000|2022-04-15 13:06:30|34839.7|34719.7|34834|34714|34840.4|34720.4|34829.5|34709.5|32
1650028000000|2022-04-15 13:06:40|34834.4|34714.4|34839.3|34719.3|34840.3|34720.3|34831|34711|34
1650028010000|2022-04-15 13:06:50|34838.5|34718.5|34835.9|34715.9|34838.7|34718.7|34835.1|34715.1|33
1650028020000|2022-04-15 13:07:00|34835.2|34715.2|34840.3|34720.3|34840.3|34720.3|34826.3|34706.3|39
1650028030000|2022-04-15 13:07:10|34840.2|34720.2|34839.8|34719.8|34840.7|34720.7|34835.9|34715.9|34
1650028040000|2022-04-15 13:07:20|34840|34720|34834.5|34714.5|34840.8|34720.8|34832.2|34712.2|38
1650028050000|2022-04-15 13:07:30|34835|34715|34839.7|34719.7|34840.5|34720.5|34831.1|34711.1|36
1650028060000|2022-04-15 13:07:40|34839.5|34719.5|34841.3|34721.3|34841.5|34721.5|34829.8|34709.8|36
1650028070000|2022-04-15 13:07:50|34840.7|34720.7|34840.2|34720.2|34841.7|34721.7|34840|34720|27
1650028080000|2022-04-15 13:08:00|34840.1|34720.1|34840|34720|34840.8|34720.8|34839.3|34719.3|25
1650028090000|2022-04-15 13:08:10|34840.2|34720.2|34833.1|34713.1|34840.7|34720.7|34830.6|34710.6|26
1650028100000|2022-04-15 13:08:20|34832.4|34712.4|34829.2|34709.2|34838.1|34718.1|34826.1|34706.1|38
1650028110000|2022-04-15 13:08:30|34828.9|34708.9|34833.4|34713.4|34834.5|34714.5|34828|34708|37
1650028120000|2022-04-15 13:08:40|34833.2|34713.2|34832.7|34712.7|34834.4|34714.4|34830.2|34710.2|37
1650028130000|2022-04-15 13:08:50|34832.6|34712.6|34840.4|34720.4|34840.4|34720.4|34832.6|34712.6|28
1650028140000|2022-04-15 13:09:00|34840.5|34720.5|34840.3|34720.3|34841.3|34721.3|34839.8|34719.8|37
1650028150000|2022-04-15 13:09:10|34840.2|34720.2|34834.2|34714.2|34841|34721|34832|34712|31
1650028160000|2022-04-15 13:09:20|34834.5|34714.5|34836.8|34716.8|34837.4|34717.4|34834.1|34714.1|36
1650028170000|2022-04-15 13:09:30|34836|34716|34840.6|34720.6|34841.1|34721.1|34835.7|34715.7|34
1650028180000|2022-04-15 13:09:40|34840.1|34720.1|34839.1|34719.1|34842|34722|34832.6|34712.6|38
1650028190000|2022-04-15 13:09:50|34839.2|34719.2|34841.1|34721.1|34842|34722|34839.2|34719.2|38
1650028200000|2022-04-15 13:10:00|34841.6|34721.6|34839.2|34719.2|34842.2|34722.2|34834.1|34714.1|33
1650028210000|2022-04-15 13:10:10|34838.6|34718.6|34838.3|34718.3|34839.3|34719.3|34835.3|34715.3|37
1650028220000|2022-04-15 13:10:20|34838.2|34718.2|34841.7|34721.7|34842.2|34722.2|34836.1|34716.1|35
1650028230000|2022-04-15 13:10:30|34841.3|34721.3|34841.5|34721.5|34841.7|34721.7|34838.3|34718.3|35
1650028240000|2022-04-15 13:10:40|34841.2|34721.2|34840|34720|34842|34722|34837.7|34717.7|38
1650028250000|2022-04-15 13:10:50|34840.1|34720.1|34838|34718|34840.1|34720.1|34832.7|34712.7|34
1650028260000|2022-04-15 13:11:00|34837.2|34717.2|34837.1|34717.1|34838.2|34718.2|34836.4|34716.4|33
1650028270000|2022-04-15 13:11:10|34836.1|34716.1|34832.1|34712.1|34840.5|34720.5|34830.3|34710.3|34
1650028280000|2022-04-15 13:11:20|34832.8|34712.8|34839.3|34719.3|34840.4|34720.4|34832.8|34712.8|25
1650028290000|2022-04-15 13:11:30|34838.9|34718.9|34841.6|34721.6|34842.4|34722.4|34838.5|34718.5|17
1650028300000|2022-04-15 13:11:40|34841.9|34721.9|34830.5|34710.5|34841.9|34721.9|34829.9|34709.9|14
1650028310000|2022-04-15 13:11:50|34830.9|34710.9|34836.9|34716.9|34837.4|34717.4|34830.9|34710.9|12
1650028320000|2022-04-15 13:12:00|34820.2|34700.2|34830.2|34710.2|34832.7|34712.7|34820.2|34700.2|24
1650028330000|2022-04-15 13:12:10|34831|34711|34829.1|34709.1|34832.7|34712.7|34828.8|34708.8|20
1650028340000|2022-04-15 13:12:20|34831.3|34711.3|34837.7|34717.7|34838.4|34718.4|34831.3|34711.3|17
1650028350000|2022-04-15 13:12:30|34837.6|34717.6|34833.1|34713.1|34837.6|34717.6|34832.9|34712.9|16
1650028360000|2022-04-15 13:12:40|34833.7|34713.7|34836.4|34716.4|34838|34718|34833.6|34713.6|10
1650028370000|2022-04-15 13:12:50|34836.2|34716.2|34828.5|34708.5|34839.9|34719.9|34828.5|34708.5|8
1650028380000|2022-04-15 13:13:00|34813.8|34693.8|34840.8|34720.8|34842.4|34722.4|34813.8|34693.8|16
1650028390000|2022-04-15 13:13:10|34840.9|34720.9|34841.1|34721.1|34841.5|34721.5|34839.7|34719.7|9
1650028400000|2022-04-15 13:13:20|34841.2|34721.2|34834.2|34714.2|34841.9|34721.9|34834.2|34714.2|10
1650028410000|2022-04-15 13:13:30|34834.6|34714.6|34838.4|34718.4|34839.1|34719.1|34834.6|34714.6|14
1650028420000|2022-04-15 13:13:40|34838.1|34718.1|34838.4|34718.4|34839.2|34719.2|34837.2|34717.2|8
1650028430000|2022-04-15 13:13:50|34837.7|34717.7|34824.7|34704.7|34841.5|34721.5|34824.7|34704.7|5
1650028440000|2022-04-15 13:14:00|34827.1|34707.1|34842.9|34722.9|34842.9|34722.9|34827.1|34707.1|17
1650028450000|2022-04-15 13:14:10|34842.8|34722.8|34842|34722|34843|34723|34841.4|34721.4|32
1650028460000|2022-04-15 13:14:20|34842.1|34722.1|34835.5|34715.5|34842.1|34722.1|34835.5|34715.5|30
1650028470000|2022-04-15 13:14:30|34835.4|34715.4|34838.8|34718.8|34839.4|34719.4|34835.4|34715.4|31
1650028480000|2022-04-15 13:14:40|34835.7|34715.7|34841.2|34721.2|34846.2|34726.2|34835|34715|19
1650028490000|2022-04-15 13:14:50|34845|34725|34841.6|34721.6|34845|34725|34841.6|34721.6|17
1650028500000|2022-04-15 13:15:00|34830.5|34710.5|34834|34714|34840|34720|34830.5|34710.5|20
1650028510000|2022-04-15 13:15:10|34836.3|34716.3|34836.5|34716.5|34842.1|34722.1|34836.1|34716.1|18
1650028520000|2022-04-15 13:15:20|34839.6|34719.6|34835.7|34715.7|34839.6|34719.6|34834.7|34714.7|21
1650028530000|2022-04-15 13:15:30|34840.2|34720.2|34833|34713|34841.3|34721.3|34833|34713|20
1650028540000|2022-04-15 13:15:40|34831.9|34711.9|34842|34722|34842.3|34722.3|34831.9|34711.9|19
1650028550000|2022-04-15 13:15:50|34841.9|34721.9|34842.8|34722.8|34842.8|34722.8|34841.4|34721.4|19
1650028560000|2022-04-15 13:16:00|34823.8|34703.8|34846.8|34726.8|34849.9|34729.9|34822.9|34702.9|29
1650028570000|2022-04-15 13:16:10|34848.1|34728.1|34837.7|34717.7|34850.6|34730.6|34834.4|34714.4|21
1650028580000|2022-04-15 13:16:20|34837.8|34717.8|34850.1|34730.1|34850.1|34730.1|34834.5|34714.5|15
1650028590000|2022-04-15 13:16:30|34844.6|34724.6|34854.1|34734.1|34857.6|34737.6|34841.4|34721.4|22
1650028600000|2022-04-15 13:16:40|34856|34736|34855.9|34735.9|34857.3|34737.3|34852.1|34732.1|12
1650028610000|2022-04-15 13:16:50|34855.1|34735.1|34855.5|34735.5|34857.9|34737.9|34848.9|34728.9|21
1650028620000|2022-04-15 13:17:00|34856.1|34736.1|34864.6|34744.6|34864.6|34744.6|34856.1|34736.1|18
1650028630000|2022-04-15 13:17:10|34864.5|34744.5|34864.2|34744.2|34866|34746|34860.4|34740.4|28
1650028640000|2022-04-15 13:17:20|34863.2|34743.2|34863.2|34743.2|34864.4|34744.4|34863.2|34743.2|7
1650028650000|2022-04-15 13:17:30|34861.6|34741.6|34870.5|34750.5|34870.5|34750.5|34861.6|34741.6|21
1650028660000|2022-04-15 13:17:40|34869.8|34749.8|34866.3|34746.3|34873.5|34753.5|34860.2|34740.2|29
1650028670000|2022-04-15 13:17:50|34866.7|34746.7|34859|34739|34867.1|34747.1|34859|34739|35
1650028680000|2022-04-15 13:18:00|34858.3|34738.3|34864|34744|34865.2|34745.2|34856.8|34736.8|25
1650028690000|2022-04-15 13:18:10|34864.2|34744.2|34868.3|34748.3|34869.2|34749.2|34864.2|34744.2|9
1650028700000|2022-04-15 13:18:20|34868.2|34748.2|34869.3|34749.3|34870.8|34750.8|34856.4|34736.4|18
1650028710000|2022-04-15 13:18:30|34868.7|34748.7|34868.8|34748.8|34869.5|34749.5|34867.5|34747.5|22
1650028720000|2022-04-15 13:18:40|34868.6|34748.6|34864.8|34744.8|34868.6|34748.6|34857.8|34737.8|11
1650028730000|2022-04-15 13:18:50|34863.7|34743.7|34868.8|34748.8|34868.9|34748.9|34863.7|34743.7|12
1650028740000|2022-04-15 13:19:00|34868.6|34748.6|34867.4|34747.4|34868.6|34748.6|34867.4|34747.4|12
1650028750000|2022-04-15 13:19:10|34852.9|34732.9|34863.4|34743.4|34864.6|34744.6|34852.9|34732.9|24
1650028760000|2022-04-15 13:19:20|34863.7|34743.7|34865.2|34745.2|34865.8|34745.8|34863.7|34743.7|15
1650028770000|2022-04-15 13:19:30|34865.3|34745.3|34868.8|34748.8|34869.8|34749.8|34865.3|34745.3|26
1650028780000|2022-04-15 13:19:40|34869|34749|34868.4|34748.4|34869|34749|34856.7|34736.7|20
1650028790000|2022-04-15 13:19:50|34868.2|34748.2|34868.1|34748.1|34868.7|34748.7|34868.1|34748.1|12
1650028800000|2022-04-15 13:20:00|34868.3|34748.3|34868.2|34748.2|34869.1|34749.1|34847.7|34727.7|28
1650028810000|2022-04-15 13:20:10|34868.7|34748.7|34868.4|34748.4|34869.1|34749.1|34867.7|34747.7|25
1650028820000|2022-04-15 13:20:20|34851.1|34731.1|34865.8|34745.8|34866.2|34746.2|34851.1|34731.1|23
1650028830000|2022-04-15 13:20:30|34864.8|34744.8|34864.3|34744.3|34865.8|34745.8|34863.7|34743.7|24
1650028840000|2022-04-15 13:20:40|34857.4|34737.4|34872.5|34752.5|34872.6|34752.6|34857.3|34737.3|22
1650028850000|2022-04-15 13:20:50|34872.2|34752.2|34861.9|34741.9|34872.5|34752.5|34855.3|34735.3|30
1650028860000|2022-04-15 13:21:00|34862.2|34742.2|34864.9|34744.9|34865|34745|34861.9|34741.9|28
1650028870000|2022-04-15 13:21:10|34864.7|34744.7|34857.8|34737.8|34865.1|34745.1|34855.5|34735.5|13
1650028880000|2022-04-15 13:21:20|34857.7|34737.7|34860.7|34740.7|34861.7|34741.7|34857.7|34737.7|23
1650028890000|2022-04-15 13:21:30|34860.8|34740.8|34865.7|34745.7|34865.7|34745.7|34859.9|34739.9|18
1650028900000|2022-04-15 13:21:40|34865.9|34745.9|34866.5|34746.5|34867.7|34747.7|34853.6|34733.6|21
1650028910000|2022-04-15 13:21:50|34866.8|34746.8|34868.4|34748.4|34868.4|34748.4|34866.1|34746.1|25
1650028920000|2022-04-15 13:22:00|34868.6|34748.6|34866|34746|34868.6|34748.6|34865.5|34745.5|26
1650028930000|2022-04-15 13:22:10|34865.8|34745.8|34858.5|34738.5|34866.7|34746.7|34854.4|34734.4|19
1650028940000|2022-04-15 13:22:20|34859.7|34739.7|34858.8|34738.8|34860.9|34740.9|34857.8|34737.8|18
1650028950000|2022-04-15 13:22:30|34859.2|34739.2|34857.1|34737.1|34864.6|34744.6|34843.6|34723.6|16
1650028960000|2022-04-15 13:22:40|34855.9|34735.9|34859|34739|34859.6|34739.6|34853.6|34733.6|12
1650028970000|2022-04-15 13:22:50|34859.1|34739.1|34853.2|34733.2|34860.5|34740.5|34851|34731|14
1650028980000|2022-04-15 13:23:00|34852.7|34732.7|34865.3|34745.3|34865.8|34745.8|34852.7|34732.7|22
1650028990000|2022-04-15 13:23:10|34865.7|34745.7|34865.3|34745.3|34866.1|34746.1|34865|34745|11
1650029000000|2022-04-15 13:23:20|34865.2|34745.2|34854|34734|34865.7|34745.7|34850.5|34730.5|10
1650029010000|2022-04-15 13:23:30|34857|34737|34858.9|34738.9|34860.5|34740.5|34857|34737|11
1650029020000|2022-04-15 13:23:40|34859|34739|34863.3|34743.3|34867.8|34747.8|34844.3|34724.3|13
1650029030000|2022-04-15 13:23:50|34862.7|34742.7|34867.7|34747.7|34870.6|34750.6|34862.7|34742.7|15
1650029040000|2022-04-15 13:24:00|34868.1|34748.1|34860.5|34740.5|34869|34749|34860.1|34740.1|7
1650029050000|2022-04-15 13:24:10|34861.4|34741.4|34863.4|34743.4|34863.4|34743.4|34861.4|34741.4|8
1650029060000|2022-04-15 13:24:20|34869.3|34749.3|34857.6|34737.6|34870.3|34750.3|34857.6|34737.6|16
1650029070000|2022-04-15 13:24:30|34859.7|34739.7|34872.2|34752.2|34872.7|34752.7|34859.7|34739.7|17
1650029080000|2022-04-15 13:24:40|34872.5|34752.5|34871.5|34751.5|34872.5|34752.5|34871.1|34751.1|14
1650029090000|2022-04-15 13:24:50|34871.7|34751.7|34862.5|34742.5|34872.4|34752.4|34862|34742|9
1650029100000|2022-04-15 13:25:00|34863.1|34743.1|34868|34748|34868.4|34748.4|34863.1|34743.1|21
1650029110000|2022-04-15 13:25:10|34867.1|34747.1|34858.6|34738.6|34868.2|34748.2|34849.2|34729.2|29
1650029120000|2022-04-15 13:25:20|34858.2|34738.2|34864.8|34744.8|34866.1|34746.1|34856|34736|33
1650029130000|2022-04-15 13:25:30|34870.2|34750.2|34865.5|34745.5|34871.5|34751.5|34860.6|34740.6|20
1650029140000|2022-04-15 13:25:40|34865.9|34745.9|34865.8|34745.8|34866.8|34746.8|34865.4|34745.4|8
1650029150000|2022-04-15 13:25:50|34865.5|34745.5|34862.6|34742.6|34865.8|34745.8|34860.6|34740.6|16
1650029160000|2022-04-15 13:26:00|34862.7|34742.7|34868.9|34748.9|34868.9|34748.9|34862.7|34742.7|13
1650029170000|2022-04-15 13:26:10|34868.8|34748.8|34860.1|34740.1|34868.8|34748.8|34858.1|34738.1|10
1650029180000|2022-04-15 13:26:20|34861|34741|34867.1|34747.1|34867.2|34747.2|34861|34741|8
1650029190000|2022-04-15 13:26:30|34866.1|34746.1|34869.5|34749.5|34870.5|34750.5|34866.1|34746.1|9
1650029200000|2022-04-15 13:26:40|34869.6|34749.6|34861.3|34741.3|34870.4|34750.4|34857.7|34737.7|10
1650029210000|2022-04-15 13:26:50|34863.1|34743.1|34870.4|34750.4|34870.5|34750.5|34862.5|34742.5|7
1650029220000|2022-04-15 13:27:00|34870.5|34750.5|34860.6|34740.6|34871.3|34751.3|34856.4|34736.4|13
1650029230000|2022-04-15 13:27:10|34862.5|34742.5|34871.8|34751.8|34872.2|34752.2|34862.5|34742.5|17
1650029240000|2022-04-15 13:27:20|34871.7|34751.7|34864.6|34744.6|34871.7|34751.7|34861.5|34741.5|20
1650029250000|2022-04-15 13:27:30|34863.6|34743.6|34865.6|34745.6|34866.4|34746.4|34863.6|34743.6|14
1650029260000|2022-04-15 13:27:40|34865.7|34745.7|34866.2|34746.2|34866.2|34746.2|34864.4|34744.4|12
1650029270000|2022-04-15 13:27:50|34866|34746|34856.3|34736.3|34871.2|34751.2|34856.3|34736.3|8
1650029280000|2022-04-15 13:28:00|34859.8|34739.8|34858.8|34738.8|34862.3|34742.3|34857.9|34737.9|11
1650029290000|2022-04-15 13:28:10|34861.2|34741.2|34864.4|34744.4|34864.8|34744.8|34861.1|34741.1|10
1650029300000|2022-04-15 13:28:20|34863.8|34743.8|34861.3|34741.3|34870.5|34750.5|34856.3|34736.3|9
1650029310000|2022-04-15 13:28:30|34863.6|34743.6|34864.3|34744.3|34864.3|34744.3|34862.1|34742.1|7
1650029320000|2022-04-15 13:28:40|34863.6|34743.6|34869.4|34749.4|34869.4|34749.4|34863.6|34743.6|9
1650029330000|2022-04-15 13:28:50|34869.5|34749.5|34861.9|34741.9|34869.6|34749.6|34854.4|34734.4|8
1650029340000|2022-04-15 13:29:00|34862|34742|34863.6|34743.6|34864.4|34744.4|34862|34742|6
1650029350000|2022-04-15 13:29:10|34861.1|34741.1|34862.9|34742.9|34871.2|34751.2|34858.1|34738.1|15
1650029360000|2022-04-15 13:29:20|34865.3|34745.3|34864.8|34744.8|34866.4|34746.4|34864.7|34744.7|12
1650029370000|2022-04-15 13:29:30|34864.7|34744.7|34861.2|34741.2|34865.9|34745.9|34859|34739|12
1650029380000|2022-04-15 13:29:40|34862.4|34742.4|34862.4|34742.4|34863.8|34743.8|34861.1|34741.1|7
1650029390000|2022-04-15 13:29:50|34863.1|34743.1|34862.5|34742.5|34863.9|34743.9|34856.2|34736.2|15
1650029400000|2022-04-15 13:30:00|34863.7|34743.7|34870.2|34750.2|34870.6|34750.6|34862.8|34742.8|18
1650029410000|2022-04-15 13:30:10|34870.3|34750.3|34862.8|34742.8|34871|34751|34859.5|34739.5|16
1650029420000|2022-04-15 13:30:20|34864.4|34744.4|34866.3|34746.3|34866.6|34746.6|34863.7|34743.7|14
1650029430000|2022-04-15 13:30:30|34866.5|34746.5|34869.5|34749.5|34869.5|34749.5|34864.1|34744.1|10
1650029440000|2022-04-15 13:30:40|34869.8|34749.8|34871.5|34751.5|34871.5|34751.5|34855.1|34735.1|19
1650029450000|2022-04-15 13:30:50|34870.9|34750.9|34871.5|34751.5|34871.5|34751.5|34869.9|34749.9|17
1650029460000|2022-04-15 13:31:00|34871.3|34751.3|34862.6|34742.6|34871.4|34751.4|34855.7|34735.7|10
1650029470000|2022-04-15 13:31:10|34863.6|34743.6|34865.3|34745.3|34866.7|34746.7|34863.6|34743.6|13
1650029480000|2022-04-15 13:31:20|34865.1|34745.1|34862.9|34742.9|34866.7|34746.7|34858.7|34738.7|9
1650029490000|2022-04-15 13:31:30|34861.7|34741.7|34871|34751|34871.8|34751.8|34861.7|34741.7|11
1650029500000|2022-04-15 13:31:40|34869.3|34749.3|34864.5|34744.5|34870.8|34750.8|34856.8|34736.8|17
1650029510000|2022-04-15 13:31:50|34862.7|34742.7|34871.3|34751.3|34871.3|34751.3|34861.8|34741.8|13
1650029520000|2022-04-15 13:32:00|34870.7|34750.7|34860.1|34740.1|34870.9|34750.9|34856.4|34736.4|9
1650029530000|2022-04-15 13:32:10|34862.7|34742.7|34865.9|34745.9|34866.5|34746.5|34862.7|34742.7|16
1650029540000|2022-04-15 13:32:20|34865.2|34745.2|34868.4|34748.4|34869.3|34749.3|34864.8|34744.8|19
1650029550000|2022-04-15 13:32:30|34868.9|34748.9|34863.6|34743.6|34869.3|34749.3|34848.4|34728.4|17
1650029560000|2022-04-15 13:32:40|34862.5|34742.5|34869.8|34749.8|34869.8|34749.8|34861|34741|18
1650029570000|2022-04-15 13:32:50|34870|34750|34862.4|34742.4|34870.2|34750.2|34857.6|34737.6|15
1650029580000|2022-04-15 13:33:00|34863.7|34743.7|34864.6|34744.6|34865.4|34745.4|34863.4|34743.4|16
1650029590000|2022-04-15 13:33:10|34864.5|34744.5|34864.4|34744.4|34865.1|34745.1|34862.6|34742.6|11
1650029600000|2022-04-15 13:33:20|34865.7|34745.7|34862.9|34742.9|34870.8|34750.8|34854.9|34734.9|17
1650029610000|2022-04-15 13:33:30|34862.1|34742.1|34862.8|34742.8|34863.5|34743.5|34860.9|34740.9|8
1650029620000|2022-04-15 13:33:40|34861.8|34741.8|34861.4|34741.4|34862.8|34742.8|34853.5|34733.5|10
1650029630000|2022-04-15 13:33:50|34863.4|34743.4|34869.8|34749.8|34869.8|34749.8|34862|34742|10
1650029640000|2022-04-15 13:34:00|34870.9|34750.9|34870.8|34750.8|34871.2|34751.2|34870.8|34750.8|4
1650029650000|2022-04-15 13:34:10|34870.9|34750.9|34861.7|34741.7|34871.8|34751.8|34857|34737|9
1650029660000|2022-04-15 13:34:20|34859.8|34739.8|34870|34750|34871.7|34751.7|34859.8|34739.8|11
1650029670000|2022-04-15 13:34:30|34870.1|34750.1|34870.1|34750.1|34870.2|34750.2|34868.7|34748.7|12
1650029680000|2022-04-15 13:34:40|34869.9|34749.9|34855.6|34735.6|34870|34750|34855.6|34735.6|9
1650029690000|2022-04-15 13:34:50|34860.7|34740.7|34863|34743|34863|34743|34859.9|34739.9|9
1650029700000|2022-04-15 13:35:00|34860.5|34740.5|34871.9|34751.9|34872.2|34752.2|34860|34740|14
1650029710000|2022-04-15 13:35:10|34872|34752|34871.6|34751.6|34872.8|34752.8|34871.2|34751.2|16
1650029720000|2022-04-15 13:35:20|34871.5|34751.5|34870.9|34750.9|34871.9|34751.9|34870.3|34750.3|10
1650029730000|2022-04-15 13:35:30|34870.8|34750.8|34862.5|34742.5|34870.8|34750.8|34860.3|34740.3|11
1650029740000|2022-04-15 13:35:40|34871|34751|34870.9|34750.9|34871|34751|34869.9|34749.9|6
1650029750000|2022-04-15 13:35:50|34870.1|34750.1|34860.6|34740.6|34870.1|34750.1|34851.8|34731.8|10
1650029760000|2022-04-15 13:36:00|34860.7|34740.7|34864.5|34744.5|34866.4|34746.4|34860.7|34740.7|9
1650029770000|2022-04-15 13:36:10|34864.4|34744.4|34852.8|34732.8|34871.3|34751.3|34852.8|34732.8|10
1650029780000|2022-04-15 13:36:20|34858.9|34738.9|34863.1|34743.1|34864.2|34744.2|34858.9|34738.9|9
1650029790000|2022-04-15 13:36:30|34865.3|34745.3|34871.2|34751.2|34871.2|34751.2|34864.3|34744.3|12
1650029800000|2022-04-15 13:36:40|34871|34751|34858.9|34738.9|34871.4|34751.4|34844.8|34724.8|15
1650029810000|2022-04-15 13:36:50|34871|34751|34869.2|34749.2|34871|34751|34869.1|34749.1|10
1650029820000|2022-04-15 13:37:00|34869.6|34749.6|34861|34741|34871.2|34751.2|34857.2|34737.2|11
1650029830000|2022-04-15 13:37:10|34858.4|34738.4|34864|34744|34865.4|34745.4|34858.4|34738.4|9
1650029840000|2022-04-15 13:37:20|34863.5|34743.5|34864.1|34744.1|34865.1|34745.1|34863.4|34743.4|7
1650029850000|2022-04-15 13:37:30|34870.4|34750.4|34861.3|34741.3|34870.5|34750.5|34853.7|34733.7|16
1650029860000|2022-04-15 13:37:40|34858.9|34738.9|34863.6|34743.6|34864.3|34744.3|34858.9|34738.9|21
1650029870000|2022-04-15 13:37:50|34863.1|34743.1|34864.4|34744.4|34865.4|34745.4|34862.6|34742.6|17
1650029880000|2022-04-15 13:38:00|34864.2|34744.2|34853.8|34733.8|34864.8|34744.8|34853.8|34733.8|16
1650029890000|2022-04-15 13:38:10|34854.6|34734.6|34859.4|34739.4|34860.8|34740.8|34853.8|34733.8|20
1650029900000|2022-04-15 13:38:20|34859.7|34739.7|34864.2|34744.2|34864.3|34744.3|34859.3|34739.3|11
1650029910000|2022-04-15 13:38:30|34865.4|34745.4|34837.7|34717.7|34865.4|34745.4|34837.7|34717.7|16
1650029920000|2022-04-15 13:38:40|34846.8|34726.8|34865.2|34745.2|34865.9|34745.9|34846.8|34726.8|17
1650029930000|2022-04-15 13:38:50|34865.5|34745.5|34864.7|34744.7|34865.8|34745.8|34861.3|34741.3|17
1650029940000|2022-04-15 13:39:00|34864.8|34744.8|34864.5|34744.5|34865|34745|34861.3|34741.3|12
1650029950000|2022-04-15 13:39:10|34855.4|34735.4|34860.5|34740.5|34860.5|34740.5|34852.1|34732.1|18
1650029960000|2022-04-15 13:39:20|34859.8|34739.8|34865.6|34745.6|34865.6|34745.6|34859.8|34739.8|17
1650029970000|2022-04-15 13:39:30|34865.5|34745.5|34864.5|34744.5|34865.5|34745.5|34863.7|34743.7|15
1650029980000|2022-04-15 13:39:40|34864.2|34744.2|34865|34745|34865.5|34745.5|34863.9|34743.9|10
1650029990000|2022-04-15 13:39:50|34865.3|34745.3|34859.9|34739.9|34865.6|34745.6|34851.7|34731.7|18
1650030000000|2022-04-15 13:40:00|34860.2|34740.2|34859.7|34739.7|34860.8|34740.8|34859.2|34739.2|15
1650030010000|2022-04-15 13:40:10|34859.3|34739.3|34864.6|34744.6|34864.6|34744.6|34855.3|34735.3|14
1650030020000|2022-04-15 13:40:20|34864.4|34744.4|34864.5|34744.5|34864.8|34744.8|34860.8|34740.8|13
1650030030000|2022-04-15 13:40:30|34864.2|34744.2|34863.2|34743.2|34864.5|34744.5|34848|34728|24
1650030040000|2022-04-15 13:40:40|34863.4|34743.4|34863.8|34743.8|34864.3|34744.3|34860.3|34740.3|21
1650030050000|2022-04-15 13:40:50|34864.1|34744.1|34858.7|34738.7|34864.1|34744.1|34852.3|34732.3|16
1650030060000|2022-04-15 13:41:00|34853.3|34733.3|34859.1|34739.1|34859.8|34739.8|34853.3|34733.3|18
1650030070000|2022-04-15 13:41:10|34857.9|34737.9|34858.5|34738.5|34863.7|34743.7|34851.2|34731.2|18
1650030080000|2022-04-15 13:41:20|34860.3|34740.3|34858.2|34738.2|34860.4|34740.4|34858.2|34738.2|20
1650030090000|2022-04-15 13:41:30|34862.7|34742.7|34864|34744|34865.7|34745.7|34841|34721|24
1650030100000|2022-04-15 13:41:40|34864.5|34744.5|34864.3|34744.3|34865.1|34745.1|34863|34743|17
1650030110000|2022-04-15 13:41:50|34864.5|34744.5|34858.9|34738.9|34864.5|34744.5|34858.9|34738.9|18
1650030120000|2022-04-15 13:42:00|34862.8|34742.8|34855.2|34735.2|34863.9|34743.9|34852.9|34732.9|15
1650030130000|2022-04-15 13:42:10|34856.1|34736.1|34863.6|34743.6|34863.6|34743.6|34855.4|34735.4|17
1650030140000|2022-04-15 13:42:20|34863|34743|34857.5|34737.5|34863.7|34743.7|34853.1|34733.1|16
1650030150000|2022-04-15 13:42:30|34857.3|34737.3|34863.6|34743.6|34865.3|34745.3|34856.6|34736.6|14
1650030160000|2022-04-15 13:42:40|34863.8|34743.8|34863.4|34743.4|34863.8|34743.8|34862.8|34742.8|12
1650030170000|2022-04-15 13:42:50|34864.1|34744.1|34856.4|34736.4|34864.1|34744.1|34852|34732|8
1650030180000|2022-04-15 13:43:00|34856.2|34736.2|34862.8|34742.8|34863.8|34743.8|34856.2|34736.2|18
1650030190000|2022-04-15 13:43:10|34863.3|34743.3|34857.4|34737.4|34863.3|34743.3|34851.2|34731.2|18
1650030200000|2022-04-15 13:43:20|34857.9|34737.9|34860.9|34740.9|34860.9|34740.9|34857.9|34737.9|19
1650030210000|2022-04-15 13:43:30|34863.6|34743.6|34859.3|34739.3|34864.1|34744.1|34849.1|34729.1|17
1650030220000|2022-04-15 13:43:40|34857.5|34737.5|34860.2|34740.2|34860.4|34740.4|34857.5|34737.5|17
1650030230000|2022-04-15 13:43:50|34859.5|34739.5|34863.1|34743.1|34863.7|34743.7|34858.8|34738.8|18
1650030240000|2022-04-15 13:44:00|34863.2|34743.2|34863.4|34743.4|34864.8|34744.8|34857.2|34737.2|23
1650030250000|2022-04-15 13:44:10|34863.3|34743.3|34864.6|34744.6|34864.6|34744.6|34862.9|34742.9|25
1650030260000|2022-04-15 13:44:20|34864.4|34744.4|34860.2|34740.2|34865.5|34745.5|34849.7|34729.7|27
1650030270000|2022-04-15 13:44:30|34860.5|34740.5|34864.1|34744.1|34864.8|34744.8|34858.2|34738.2|20
1650030280000|2022-04-15 13:44:40|34864.5|34744.5|34858.5|34738.5|34864.5|34744.5|34854.4|34734.4|21
1650030290000|2022-04-15 13:44:50|34858.3|34738.3|34862.8|34742.8|34864|34744|34858.3|34738.3|13
1650030300000|2022-04-15 13:45:00|34863.9|34743.9|34863.4|34743.4|34864.5|34744.5|34862.6|34742.6|16
1650030310000|2022-04-15 13:45:10|34864|34744|34863.2|34743.2|34866.1|34746.1|34848.5|34728.5|27
1650030320000|2022-04-15 13:45:20|34863.8|34743.8|34864.2|34744.2|34864.6|34744.6|34862.7|34742.7|20
1650030330000|2022-04-15 13:45:30|34864.1|34744.1|34858.6|34738.6|34864.1|34744.1|34851.2|34731.2|20
1650030340000|2022-04-15 13:45:40|34859.3|34739.3|34864.2|34744.2|34864.4|34744.4|34859.3|34739.3|19
1650030350000|2022-04-15 13:45:50|34864|34744|34863.1|34743.1|34864.4|34744.4|34862.9|34742.9|15
1650030360000|2022-04-15 13:46:00|34863.3|34743.3|34863.1|34743.1|34864.3|34744.3|34844.6|34724.6|12
1650030370000|2022-04-15 13:46:10|34864|34744|34864|34744|34865.1|34745.1|34863.2|34743.2|17
1650030380000|2022-04-15 13:46:20|34863.7|34743.7|34860.5|34740.5|34865|34745|34855.3|34735.3|22
1650030390000|2022-04-15 13:46:30|34861.7|34741.7|34860.4|34740.4|34862.2|34742.2|34859.6|34739.6|17
1650030400000|2022-04-15 13:46:40|34860.3|34740.3|34858.6|34738.6|34863.9|34743.9|34853.4|34733.4|17
1650030410000|2022-04-15 13:46:50|34857.3|34737.3|34863.6|34743.6|34863.9|34743.9|34857|34737|12
1650030420000|2022-04-15 13:47:00|34863.8|34743.8|34864.9|34744.9|34865.6|34745.6|34863.1|34743.1|14
1650030430000|2022-04-15 13:47:10|34865|34745|34859.4|34739.4|34865.1|34745.1|34855|34735|15
1650030440000|2022-04-15 13:47:20|34857.6|34737.6|34858.6|34738.6|34858.6|34738.6|34857.6|34737.6|8
1650030450000|2022-04-15 13:47:30|34857.5|34737.5|34864.4|34744.4|34864.7|34744.7|34853.7|34733.7|17
1650030460000|2022-04-15 13:47:40|34864.2|34744.2|34864.3|34744.3|34864.3|34744.3|34863.1|34743.1|19
1650030470000|2022-04-15 13:47:50|34864|34744|34863.2|34743.2|34865|34745|34852.7|34732.7|13
1650030480000|2022-04-15 13:48:00|34862.8|34742.8|34864.1|34744.1|34865.7|34745.7|34862.5|34742.5|11
1650030490000|2022-04-15 13:48:10|34864.3|34744.3|34857.9|34737.9|34864.3|34744.3|34850.9|34730.9|12
1650030500000|2022-04-15 13:48:20|34858.7|34738.7|34859.5|34739.5|34859.9|34739.9|34858.7|34738.7|11
1650030510000|2022-04-15 13:48:30|34858.5|34738.5|34863.7|34743.7|34865.1|34745.1|34851|34731|15
1650030520000|2022-04-15 13:48:40|34862.5|34742.5|34864.4|34744.4|34865.1|34745.1|34861.6|34741.6|14
1650030530000|2022-04-15 13:48:50|34864.8|34744.8|34860|34740|34864.8|34744.8|34851.7|34731.7|15
1650030540000|2022-04-15 13:49:00|34858.3|34738.3|34860.8|34740.8|34861.5|34741.5|34858.3|34738.3|14
1650030550000|2022-04-15 13:49:10|34861.5|34741.5|34867.4|34747.4|34867.4|34747.4|34851.4|34731.4|11
1650030560000|2022-04-15 13:49:20|34868.2|34748.2|34861.2|34741.2|34868.2|34748.2|34860.6|34740.6|20
1650030570000|2022-04-15 13:49:30|34862|34742|34867.8|34747.8|34869.1|34749.1|34861.7|34741.7|17
1650030580000|2022-04-15 13:49:40|34867.7|34747.7|34860.3|34740.3|34867.9|34747.9|34857.5|34737.5|12
1650030590000|2022-04-15 13:49:50|34861.1|34741.1|34864|34744|34865.6|34745.6|34860.5|34740.5|18
1650030600000|2022-04-15 13:50:00|34863.9|34743.9|34860.1|34740.1|34868.7|34748.7|34858.2|34738.2|22
1650030610000|2022-04-15 13:50:10|34860.7|34740.7|34864.6|34744.6|34865.2|34745.2|34860.7|34740.7|18
1650030620000|2022-04-15 13:50:20|34863.8|34743.8|34864.7|34744.7|34867.7|34747.7|34858.3|34738.3|16
1650030630000|2022-04-15 13:50:30|34864|34744|34864.6|34744.6|34865.7|34745.7|34863.4|34743.4|18
1650030640000|2022-04-15 13:50:40|34864.2|34744.2|34867.6|34747.6|34867.6|34747.6|34859|34739|22
1650030650000|2022-04-15 13:50:50|34867.5|34747.5|34867.7|34747.7|34868.1|34748.1|34867.4|34747.4|17
1650030660000|2022-04-15 13:51:00|34867.5|34747.5|34863.3|34743.3|34867.7|34747.7|34858.4|34738.4|13
1650030670000|2022-04-15 13:51:10|34862.5|34742.5|34867|34747|34867|34747|34862.2|34742.2|15
1650030680000|2022-04-15 13:51:20|34866.7|34746.7|34866.6|34746.6|34867.1|34747.1|34866.3|34746.3|15
1650030690000|2022-04-15 13:51:30|34866.3|34746.3|34862.1|34742.1|34866.7|34746.7|34856.2|34736.2|12
1650030700000|2022-04-15 13:51:40|34861.3|34741.3|34867|34747|34867.9|34747.9|34861.3|34741.3|15
1650030710000|2022-04-15 13:51:50|34866.8|34746.8|34859.9|34739.9|34867.2|34747.2|34856.4|34736.4|11
1650030720000|2022-04-15 13:52:00|34858.8|34738.8|34861.4|34741.4|34861.5|34741.5|34858.8|34738.8|12
1650030730000|2022-04-15 13:52:10|34860.4|34740.4|34866.1|34746.1|34867.4|34747.4|34851.7|34731.7|10
1650030740000|2022-04-15 13:52:20|34867.4|34747.4|34866.9|34746.9|34867.4|34747.4|34864.8|34744.8|11
1650030750000|2022-04-15 13:52:30|34866.1|34746.1|34867.9|34747.9|34869.1|34749.1|34850.5|34730.5|15
1650030760000|2022-04-15 13:52:40|34868.2|34748.2|34866.7|34746.7|34868.2|34748.2|34866.1|34746.1|17
1650030770000|2022-04-15 13:52:50|34866.8|34746.8|34861.9|34741.9|34867.3|34747.3|34859.5|34739.5|13
1650030780000|2022-04-15 13:53:00|34862|34742|34867|34747|34867.2|34747.2|34861.6|34741.6|14
1650030790000|2022-04-15 13:53:10|34867.4|34747.4|34867|34747|34867.4|34747.4|34866.5|34746.5|9
1650030800000|2022-04-15 13:53:20|34866|34746|34865.6|34745.6|34866.5|34746.5|34857.1|34737.1|15
1650030810000|2022-04-15 13:53:30|34866|34746|34865.9|34745.9|34867.2|34747.2|34865.6|34745.6|22
1650030820000|2022-04-15 13:53:40|34866.1|34746.1|34862.7|34742.7|34866.1|34746.1|34855.5|34735.5|24
1650030830000|2022-04-15 13:53:50|34863.1|34743.1|34863.2|34743.2|34863.6|34743.6|34862.4|34742.4|15
1650030840000|2022-04-15 13:54:00|34862.7|34742.7|34866.8|34746.8|34867|34747|34862.4|34742.4|11
1650030850000|2022-04-15 13:54:10|34850.2|34730.2|34861.6|34741.6|34863.1|34743.1|34850.2|34730.2|12
1650030860000|2022-04-15 13:54:20|34862|34742|34863.4|34743.4|34863.7|34743.7|34861.2|34741.2|11
1650030870000|2022-04-15 13:54:30|34863.3|34743.3|34862.6|34742.6|34864.3|34744.3|34856.8|34736.8|21
1650030880000|2022-04-15 13:54:40|34862.3|34742.3|34862.6|34742.6|34863.3|34743.3|34862.3|34742.3|10
1650030890000|2022-04-15 13:54:50|34867.3|34747.3|34862.1|34742.1|34867.3|34747.3|34856.3|34736.3|16
1650030900000|2022-04-15 13:55:00|34860.8|34740.8|34866.1|34746.1|34866.2|34746.2|34860.8|34740.8|28
1650030910000|2022-04-15 13:55:10|34865.9|34745.9|34861.1|34741.1|34865.9|34745.9|34856.7|34736.7|13
1650030920000|2022-04-15 13:55:20|34861.2|34741.2|34862.6|34742.6|34863.5|34743.5|34860.7|34740.7|13
1650030930000|2022-04-15 13:55:30|34861.9|34741.9|34865.8|34745.8|34867.9|34747.9|34861.9|34741.9|8
1650030940000|2022-04-15 13:55:40|34857.5|34737.5|34863.1|34743.1|34863.2|34743.2|34856.6|34736.6|26
1650030950000|2022-04-15 13:55:50|34863|34743|34865.4|34745.4|34866.4|34746.4|34862.8|34742.8|20
1650030960000|2022-04-15 13:56:00|34865.6|34745.6|34861.1|34741.1|34865.6|34745.6|34855.9|34735.9|19
1650030970000|2022-04-15 13:56:10|34860.7|34740.7|34861.8|34741.8|34862.5|34742.5|34859.7|34739.7|10
1650030980000|2022-04-15 13:56:20|34862.2|34742.2|34860.8|34740.8|34865.2|34745.2|34857.2|34737.2|11
1650030990000|2022-04-15 13:56:30|34860|34740|34866.5|34746.5|34867.2|34747.2|34859.3|34739.3|7
1650031000000|2022-04-15 13:56:40|34866.4|34746.4|34866.9|34746.9|34867|34747|34865.9|34745.9|9
1650031010000|2022-04-15 13:56:50|34866.7|34746.7|34867.4|34747.4|34868.2|34748.2|34864.7|34744.7|7
1650031020000|2022-04-15 13:57:00|34867.9|34747.9|34865.5|34745.5|34867.9|34747.9|34865.5|34745.5|10
1650031030000|2022-04-15 13:57:10|34865.1|34745.1|34867.2|34747.2|34868|34748|34864.9|34744.9|13
1650031040000|2022-04-15 13:57:20|34867.1|34747.1|34865.5|34745.5|34867.3|34747.3|34864.7|34744.7|19
1650031050000|2022-04-15 13:57:30|34865.7|34745.7|34864.1|34744.1|34865.7|34745.7|34864.1|34744.1|6
1650031060000|2022-04-15 13:57:40|34864|34744|34866.5|34746.5|34866.5|34746.5|34864|34744|10
1650031070000|2022-04-15 13:57:50|34866.2|34746.2|34865.4|34745.4|34866.2|34746.2|34865.2|34745.2|10
1650031080000|2022-04-15 13:58:00|34865.5|34745.5|34865.4|34745.4|34865.8|34745.8|34863.8|34743.8|13
1650031090000|2022-04-15 13:58:10|34865.3|34745.3|34864.1|34744.1|34866.1|34746.1|34864.1|34744.1|22
1650031100000|2022-04-15 13:58:20|34864.3|34744.3|34864.9|34744.9|34865.2|34745.2|34863.3|34743.3|26
1650031110000|2022-04-15 13:58:30|34865.6|34745.6|34866.7|34746.7|34867.1|34747.1|34864.9|34744.9|23
1650031120000|2022-04-15 13:58:40|34865.7|34745.7|34863.8|34743.8|34866.8|34746.8|34863.5|34743.5|21
1650031130000|2022-04-15 13:58:50|34863|34743|34863.3|34743.3|34863.7|34743.7|34862.9|34742.9|13
1650031140000|2022-04-15 13:59:00|34863.2|34743.2|34858.5|34738.5|34864.7|34744.7|34858.3|34738.3|23
1650031150000|2022-04-15 13:59:10|34857.8|34737.8|34857|34737|34859|34739|34856.8|34736.8|26
1650031160000|2022-04-15 13:59:20|34857.4|34737.4|34856.1|34736.1|34860.7|34740.7|34856|34736|33
1650031170000|2022-04-15 13:59:30|34856.2|34736.2|34855.4|34735.4|34857.1|34737.1|34849.8|34729.8|31
1650031180000|2022-04-15 13:59:40|34855.3|34735.3|34857|34737|34857.2|34737.2|34855.3|34735.3|31
1650031190000|2022-04-15 13:59:50|34856.8|34736.8|34854.8|34734.8|34856.8|34736.8|34852.9|34732.9|31
1650031200000|2022-04-15 14:00:00|34854.4|34734.4|34857.7|34737.7|34860|34740|34853.9|34733.9|26
1650031210000|2022-04-15 14:00:10|34857.8|34737.8|34858.1|34738.1|34858.3|34738.3|34857.8|34737.8|17
1650031220000|2022-04-15 14:00:20|34858.2|34738.2|34859.5|34739.5|34860.5|34740.5|34858.1|34738.1|18
1650031230000|2022-04-15 14:00:30|34860.6|34740.6|34860.8|34740.8|34861.2|34741.2|34860.5|34740.5|11
1650031240000|2022-04-15 14:00:40|34860.9|34740.9|34861.6|34741.6|34861.6|34741.6|34860.7|34740.7|11
1650031250000|2022-04-15 14:00:50|34861.7|34741.7|34860.7|34740.7|34861.7|34741.7|34860.3|34740.3|9
1650031260000|2022-04-15 14:01:00|34860.9|34740.9|34863.7|34743.7|34864.2|34744.2|34860.6|34740.6|13
1650031270000|2022-04-15 14:01:10|34864.7|34744.7|34863.6|34743.6|34864.7|34744.7|34862.4|34742.4|8
1650031280000|2022-04-15 14:01:20|34863.1|34743.1|34863.8|34743.8|34864.1|34744.1|34863|34743|13
1650031290000|2022-04-15 14:01:30|34863.4|34743.4|34862.6|34742.6|34863.8|34743.8|34862.2|34742.2|13
1650031300000|2022-04-15 14:01:40|34862.9|34742.9|34863.5|34743.5|34863.5|34743.5|34861.5|34741.5|7
1650031310000|2022-04-15 14:01:50|34862.9|34742.9|34862.8|34742.8|34863.5|34743.5|34862.6|34742.6|7
1650031320000|2022-04-15 14:02:00|34862.5|34742.5|34862.5|34742.5|34866|34746|34861.3|34741.3|14
1650031330000|2022-04-15 14:02:10|34862|34742|34862.3|34742.3|34863.7|34743.7|34861.2|34741.2|14
1650031340000|2022-04-15 14:02:20|34862.4|34742.4|34864.8|34744.8|34865.4|34745.4|34862.1|34742.1|15
1650031350000|2022-04-15 14:02:30|34864.5|34744.5|34863.1|34743.1|34864.5|34744.5|34861.6|34741.6|18
1650031360000|2022-04-15 14:02:40|34862.5|34742.5|34862.6|34742.6|34862.8|34742.8|34861.8|34741.8|19
1650031370000|2022-04-15 14:02:50|34862.7|34742.7|34863|34743|34863.7|34743.7|34861|34741|15
1650031380000|2022-04-15 14:03:00|34863.1|34743.1|34863.3|34743.3|34863.8|34743.8|34862.1|34742.1|13
1650031390000|2022-04-15 14:03:10|34862.9|34742.9|34863.4|34743.4|34863.6|34743.6|34862.1|34742.1|17
1650031400000|2022-04-15 14:03:20|34863.2|34743.2|34862.4|34742.4|34863.6|34743.6|34862.4|34742.4|11
1650031410000|2022-04-15 14:03:30|34862|34742|34860.9|34740.9|34862.3|34742.3|34860.9|34740.9|12
1650031420000|2022-04-15 14:03:40|34861.2|34741.2|34865.5|34745.5|34865.5|34745.5|34860.7|34740.7|15
1650031430000|2022-04-15 14:03:50|34864.8|34744.8|34865.3|34745.3|34867.2|34747.2|34862.1|34742.1|23
1650031440000|2022-04-15 14:04:00|34864.8|34744.8|34865|34745|34865.8|34745.8|34864.1|34744.1|17
1650031450000|2022-04-15 14:04:10|34864.4|34744.4|34863.6|34743.6|34865.4|34745.4|34862.8|34742.8|20
1650031460000|2022-04-15 14:04:20|34863.5|34743.5|34864.6|34744.6|34864.6|34744.6|34863|34743|19
1650031470000|2022-04-15 14:04:30|34864.5|34744.5|34865|34745|34866.4|34746.4|34864.1|34744.1|22
1650031480000|2022-04-15 14:04:40|34864.6|34744.6|34864|34744|34866.5|34746.5|34864|34744|14
1650031490000|2022-04-15 14:04:50|34864.4|34744.4|34865.5|34745.5|34865.5|34745.5|34864.4|34744.4|2
1650031500000|2022-04-15 14:05:00|34865.3|34745.3|34862.9|34742.9|34865.3|34745.3|34862.3|34742.3|8
1650031510000|2022-04-15 14:05:10|34862.5|34742.5|34865|34745|34865.2|34745.2|34862.5|34742.5|20
1650031520000|2022-04-15 14:05:20|34863.4|34743.4|34862.4|34742.4|34864.6|34744.6|34862.4|34742.4|13
1650031530000|2022-04-15 14:05:30|34862.7|34742.7|34863.2|34743.2|34865.1|34745.1|34860.3|34740.3|17
1650031540000|2022-04-15 14:05:40|34862.8|34742.8|34863|34743|34864.9|34744.9|34860.5|34740.5|17
1650031550000|2022-04-15 14:05:50|34862.3|34742.3|34862.8|34742.8|34863.9|34743.9|34862.3|34742.3|7
1650031560000|2022-04-15 14:06:00|34862.7|34742.7|34862.6|34742.6|34863.1|34743.1|34862.6|34742.6|7
1650031570000|2022-04-15 14:06:10|34862.7|34742.7|34861.3|34741.3|34862.7|34742.7|34861.2|34741.2|8
1650031580000|2022-04-15 14:06:20|34860.8|34740.8|34861|34741|34862.7|34742.7|34860.8|34740.8|14
1650031590000|2022-04-15 14:06:30|34861.3|34741.3|34865|34745|34865.7|34745.7|34860.8|34740.8|18
1650031600000|2022-04-15 14:06:40|34864.1|34744.1|34864.5|34744.5|34865.5|34745.5|34864.1|34744.1|8
1650031610000|2022-04-15 14:06:50|34864.6|34744.6|34863.6|34743.6|34864.6|34744.6|34863.3|34743.3|6
1650031620000|2022-04-15 14:07:00|34863.5|34743.5|34862.8|34742.8|34863.5|34743.5|34862.4|34742.4|9
1650031630000|2022-04-15 14:07:10|34862.7|34742.7|34866.5|34746.5|34866.5|34746.5|34862.7|34742.7|13
1650031640000|2022-04-15 14:07:20|34866.3|34746.3|34866.6|34746.6|34866.8|34746.8|34863.1|34743.1|15
1650031650000|2022-04-15 14:07:30|34866.2|34746.2|34864.6|34744.6|34866.3|34746.3|34863.7|34743.7|14
1650031660000|2022-04-15 14:07:40|34862.1|34742.1|34863.3|34743.3|34863.4|34743.4|34862.1|34742.1|4
1650031670000|2022-04-15 14:07:50|34866.9|34746.9|34866.7|34746.7|34867.3|34747.3|34864.4|34744.4|13
1650031680000|2022-04-15 14:08:00|34866.2|34746.2|34864.7|34744.7|34866.2|34746.2|34864.7|34744.7|6
1650031690000|2022-04-15 14:08:10|34864.6|34744.6|34864.1|34744.1|34864.8|34744.8|34862.9|34742.9|12
1650031700000|2022-04-15 14:08:20|34863.9|34743.9|34865.6|34745.6|34867.5|34747.5|34863.7|34743.7|17
1650031710000|2022-04-15 14:08:30|34865.2|34745.2|34863.9|34743.9|34866.6|34746.6|34863.7|34743.7|20
1650031720000|2022-04-15 14:08:40|34864.3|34744.3|34864.9|34744.9|34866.8|34746.8|34862.8|34742.8|13
1650031730000|2022-04-15 14:08:50|34864|34744|34863.2|34743.2|34864.3|34744.3|34863.1|34743.1|11
1650031740000|2022-04-15 14:09:00|34864.3|34744.3|34863.4|34743.4|34864.4|34744.4|34863.4|34743.4|8
1650031750000|2022-04-15 14:09:10|34862.1|34742.1|34864.3|34744.3|34864.3|34744.3|34862.1|34742.1|11
1650031760000|2022-04-15 14:09:20|34863.4|34743.4|34864.2|34744.2|34865.7|34745.7|34860.2|34740.2|20
1650031770000|2022-04-15 14:09:30|34864.8|34744.8|34864|34744|34864.8|34744.8|34862.8|34742.8|18
1650031780000|2022-04-15 14:09:40|34862.9|34742.9|34863.3|34743.3|34864.1|34744.1|34862.3|34742.3|16
1650031790000|2022-04-15 14:09:50|34863.4|34743.4|34863.9|34743.9|34864.3|34744.3|34863|34743|10
1650031800000|2022-04-15 14:10:00|34864.4|34744.4|34864.1|34744.1|34864.8|34744.8|34863.2|34743.2|17
1650031810000|2022-04-15 14:10:10|34862.1|34742.1|34863.3|34743.3|34864.4|34744.4|34861|34741|14
1650031820000|2022-04-15 14:10:20|34863.9|34743.9|34864.7|34744.7|34864.7|34744.7|34863.1|34743.1|17
1650031830000|2022-04-15 14:10:30|34865.2|34745.2|34864.3|34744.3|34865.2|34745.2|34863.6|34743.6|15
1650031840000|2022-04-15 14:10:40|34864.6|34744.6|34864|34744|34864.6|34744.6|34864|34744|7
1650031850000|2022-04-15 14:10:50|34865.9|34745.9|34864.4|34744.4|34865.9|34745.9|34864.4|34744.4|8
1650031860000|2022-04-15 14:11:00|34865.1|34745.1|34862.4|34742.4|34865.3|34745.3|34861.8|34741.8|15
1650031870000|2022-04-15 14:11:10|34862.5|34742.5|34863.4|34743.4|34864.6|34744.6|34860.6|34740.6|16
1650031880000|2022-04-15 14:11:20|34864.7|34744.7|34862.9|34742.9|34864.7|34744.7|34862.9|34742.9|4
1650031890000|2022-04-15 14:11:30|34863|34743|34862.4|34742.4|34863|34743|34862.3|34742.3|9
1650031900000|2022-04-15 14:11:40|34862.7|34742.7|34863.6|34743.6|34863.9|34743.9|34861.9|34741.9|6
1650031910000|2022-04-15 14:11:50|34863.7|34743.7|34860.4|34740.4|34866|34746|34860.4|34740.4|17
1650031920000|2022-04-15 14:12:00|34860|34740|34864.9|34744.9|34866.7|34746.7|34860|34740|13
1650031930000|2022-04-15 14:12:10|34864.2|34744.2|34864.4|34744.4|34865.1|34745.1|34862.5|34742.5|12
1650031940000|2022-04-15 14:12:20|34863.9|34743.9|34863.1|34743.1|34864.6|34744.6|34863.1|34743.1|9
1650031950000|2022-04-15 14:12:30|34862.7|34742.7|34865.5|34745.5|34865.9|34745.9|34861.8|34741.8|11
1650031960000|2022-04-15 14:12:40|34865|34745|34867.7|34747.7|34867.7|34747.7|34863.8|34743.8|17
1650031970000|2022-04-15 14:12:50|34866.6|34746.6|34862.7|34742.7|34870.3|34750.3|34862.7|34742.7|14
1650031980000|2022-04-15 14:13:00|34863.4|34743.4|34865.3|34745.3|34865.3|34745.3|34862.2|34742.2|19
1650031990000|2022-04-15 14:13:10|34863.8|34743.8|34864.3|34744.3|34865.2|34745.2|34862.1|34742.1|17
1650032000000|2022-04-15 14:13:20|34863.7|34743.7|34862.8|34742.8|34864.8|34744.8|34861.5|34741.5|21
1650032010000|2022-04-15 14:13:30|34863|34743|34863.4|34743.4|34864|34744|34862.6|34742.6|13
1650032020000|2022-04-15 14:13:40|34863.5|34743.5|34865.1|34745.1|34865.2|34745.2|34861.6|34741.6|12
1650032030000|2022-04-15 14:13:50|34864.8|34744.8|34862.5|34742.5|34864.8|34744.8|34862.4|34742.4|14
1650032040000|2022-04-15 14:14:00|34862.6|34742.6|34865.3|34745.3|34865.4|34745.4|34861.1|34741.1|9
1650032050000|2022-04-15 14:14:10|34864.9|34744.9|34861.8|34741.8|34864.9|34744.9|34861.8|34741.8|8
1650032060000|2022-04-15 14:14:20|34862|34742|34861.6|34741.6|34863.8|34743.8|34861.6|34741.6|11
1650032070000|2022-04-15 14:14:30|34861.7|34741.7|34862|34742|34862|34742|34861.3|34741.3|11
1650032080000|2022-04-15 14:14:40|34861.9|34741.9|34861.4|34741.4|34862.3|34742.3|34861.4|34741.4|6
1650032090000|2022-04-15 14:14:50|34861.9|34741.9|34861.8|34741.8|34862.3|34742.3|34860.9|34740.9|16
1650032100000|2022-04-15 14:15:00|34861.6|34741.6|34861.7|34741.7|34863|34743|34861.6|34741.6|19
1650032110000|2022-04-15 14:15:10|34861.3|34741.3|34861.6|34741.6|34861.9|34741.9|34860.4|34740.4|15
1650032120000|2022-04-15 14:15:20|34861.7|34741.7|34860.5|34740.5|34862.2|34742.2|34860.2|34740.2|15
1650032130000|2022-04-15 14:15:30|34860|34740|34862.2|34742.2|34862.2|34742.2|34860|34740|13
1650032140000|2022-04-15 14:15:40|34862.1|34742.1|34861.6|34741.6|34862.7|34742.7|34860.1|34740.1|13
1650032150000|2022-04-15 14:15:50|34861.8|34741.8|34863.3|34743.3|34863.6|34743.6|34861.5|34741.5|15
1650032160000|2022-04-15 14:16:00|34863.7|34743.7|34867.3|34747.3|34867.3|34747.3|34862.4|34742.4|22
1650032170000|2022-04-15 14:16:10|34867.2|34747.2|34868.7|34748.7|34869.2|34749.2|34866.5|34746.5|15
1650032180000|2022-04-15 14:16:20|34869|34749|34868.3|34748.3|34870.7|34750.7|34865.7|34745.7|16
1650032190000|2022-04-15 14:16:30|34867.8|34747.8|34867.4|34747.4|34869.3|34749.3|34866.2|34746.2|12
1650032200000|2022-04-15 14:16:40|34867.5|34747.5|34867.7|34747.7|34867.8|34747.8|34867.3|34747.3|7
1650032210000|2022-04-15 14:16:50|34869.7|34749.7|34868.9|34748.9|34871.3|34751.3|34868|34748|10
1650032220000|2022-04-15 14:17:00|34868.7|34748.7|34869.4|34749.4|34870.4|34750.4|34868.7|34748.7|11
1650032230000|2022-04-15 14:17:10|34870|34750|34868.7|34748.7|34870|34750|34868.7|34748.7|17
1650032240000|2022-04-15 14:17:20|34868.8|34748.8|34867.9|34747.9|34869.7|34749.7|34866.5|34746.5|12
1650032250000|2022-04-15 14:17:30|34867.7|34747.7|34869|34749|34869|34749|34867.4|34747.4|10
1650032260000|2022-04-15 14:17:40|34868.3|34748.3|34869.3|34749.3|34870.2|34750.2|34867|34747|12
1650032270000|2022-04-15 14:17:50|34869.1|34749.1|34870.4|34750.4|34870.6|34750.6|34869.1|34749.1|13
1650032280000|2022-04-15 14:18:00|34870.5|34750.5|34867.6|34747.6|34870.8|34750.8|34867.4|34747.4|16
1650032290000|2022-04-15 14:18:10|34867.9|34747.9|34867.7|34747.7|34868.7|34748.7|34867.3|34747.3|15
1650032300000|2022-04-15 14:18:20|34867.8|34747.8|34868.6|34748.6|34868.6|34748.6|34867.6|34747.6|8
1650032310000|2022-04-15 14:18:30|34867.4|34747.4|34866.7|34746.7|34868.1|34748.1|34866.7|34746.7|9
1650032320000|2022-04-15 14:18:40|34869.6|34749.6|34867|34747|34869.6|34749.6|34867|34747|7
1650032330000|2022-04-15 14:18:50|34868.1|34748.1|34866|34746|34868.6|34748.6|34866|34746|7
1650032340000|2022-04-15 14:19:00|34866.2|34746.2|34866.5|34746.5|34867.1|34747.1|34866.2|34746.2|7
1650032350000|2022-04-15 14:19:10|34866.7|34746.7|34867.8|34747.8|34867.9|34747.9|34866.6|34746.6|5
1650032360000|2022-04-15 14:19:20|34867.9|34747.9|34866.2|34746.2|34868.4|34748.4|34866.2|34746.2|12
1650032370000|2022-04-15 14:19:30|34866.6|34746.6|34867.4|34747.4|34867.6|34747.6|34865.8|34745.8|10
1650032380000|2022-04-15 14:19:40|34867.3|34747.3|34866.8|34746.8|34868.3|34748.3|34866.1|34746.1|11
1650032390000|2022-04-15 14:19:50|34867.2|34747.2|34867.3|34747.3|34868.1|34748.1|34866.9|34746.9|9
1650032400000|2022-04-15 14:20:00|34867.2|34747.2|34866.2|34746.2|34867.2|34747.2|34866|34746|6
1650032410000|2022-04-15 14:20:10|34866.5|34746.5|34865.8|34745.8|34866.5|34746.5|34865.1|34745.1|12
1650032420000|2022-04-15 14:20:20|34865.9|34745.9|34866.9|34746.9|34866.9|34746.9|34865.9|34745.9|8
1650032430000|2022-04-15 14:20:30|34867|34747|34866.7|34746.7|34867.9|34747.9|34865.8|34745.8|16
1650032440000|2022-04-15 14:20:40|34865.6|34745.6|34866.3|34746.3|34866.3|34746.3|34865.4|34745.4|7
1650032450000|2022-04-15 14:20:50|34862.3|34742.3|34862.4|34742.4|34862.8|34742.8|34862.3|34742.3|4
1650032460000|2022-04-15 14:21:00|34862.2|34742.2|34864.7|34744.7|34864.7|34744.7|34861.1|34741.1|5
1650032470000|2022-04-15 14:21:10|34864.8|34744.8|34864.4|34744.4|34864.9|34744.9|34864.3|34744.3|10
1650032480000|2022-04-15 14:21:20|34864.3|34744.3|34867|34747|34867.3|34747.3|34864.3|34744.3|8
1650032490000|2022-04-15 14:21:30|34867.8|34747.8|34864.4|34744.4|34867.8|34747.8|34864.1|34744.1|8
1650032500000|2022-04-15 14:21:40|34864.2|34744.2|34864.6|34744.6|34864.6|34744.6|34864|34744|3
1650032510000|2022-04-15 14:21:50|34865.2|34745.2|34864.6|34744.6|34865.2|34745.2|34864.6|34744.6|5
1650032520000|2022-04-15 14:22:00|34865.7|34745.7|34865.2|34745.2|34865.7|34745.7|34865.2|34745.2|10
1650032530000|2022-04-15 14:22:10|34865.3|34745.3|34865.5|34745.5|34865.5|34745.5|34865.2|34745.2|7
1650032540000|2022-04-15 14:22:20|34865.6|34745.6|34866.6|34746.6|34868.8|34748.8|34865.6|34745.6|9
1650032550000|2022-04-15 14:22:30|34866.9|34746.9|34865.2|34745.2|34867.2|34747.2|34865.2|34745.2|7
1650032560000|2022-04-15 14:22:40|34865.4|34745.4|34865.8|34745.8|34865.8|34745.8|34865.3|34745.3|5
1650032570000|2022-04-15 14:22:50|34865.7|34745.7|34867|34747|34867|34747|34865.6|34745.6|6
1650032580000|2022-04-15 14:23:00|34866.2|34746.2|34864.9|34744.9|34866.2|34746.2|34864.9|34744.9|7
1650032590000|2022-04-15 14:23:10|34865.4|34745.4|34866.6|34746.6|34867.2|34747.2|34865.2|34745.2|7
1650032600000|2022-04-15 14:23:20|34866.5|34746.5|34865|34745|34867.5|34747.5|34865|34745|6
1650032610000|2022-04-15 14:23:30|34865.4|34745.4|34865.5|34745.5|34865.7|34745.7|34865.2|34745.2|6
1650032620000|2022-04-15 14:23:40|34865.8|34745.8|34865.7|34745.7|34866.7|34746.7|34865|34745|11
1650032630000|2022-04-15 14:23:50|34865.9|34745.9|34865.1|34745.1|34865.9|34745.9|34863.6|34743.6|6
1650032640000|2022-04-15 14:24:00|34865.6|34745.6|34865.7|34745.7|34865.8|34745.8|34865.4|34745.4|4
1650032650000|2022-04-15 14:24:10|34865.6|34745.6|34865.9|34745.9|34867.2|34747.2|34865.6|34745.6|8
1650032660000|2022-04-15 14:24:20|34865.7|34745.7|34865.6|34745.6|34866.2|34746.2|34865.6|34745.6|5
1650032670000|2022-04-15 14:24:30|34865.8|34745.8|34865.2|34745.2|34866.2|34746.2|34865|34745|8
1650032680000|2022-04-15 14:24:40|34865.3|34745.3|34865.7|34745.7|34865.7|34745.7|34865.2|34745.2|4
1650032690000|2022-04-15 14:24:50|34865.8|34745.8|34865.7|34745.7|34865.8|34745.8|34865.6|34745.6|4
1650032700000|2022-04-15 14:25:00|34865.8|34745.8|34865.5|34745.5|34868.4|34748.4|34865.5|34745.5|9
1650032710000|2022-04-15 14:25:10|34865.4|34745.4|34864.7|34744.7|34867.2|34747.2|34864.6|34744.6|8
1650032720000|2022-04-15 14:25:20|34865|34745|34865.9|34745.9|34865.9|34745.9|34865|34745|3
1650032730000|2022-04-15 14:25:30|34865.8|34745.8|34866.1|34746.1|34866.1|34746.1|34865.8|34745.8|3
1650032740000|2022-04-15 14:25:40|34866.3|34746.3|34864.7|34744.7|34866.4|34746.4|34864.4|34744.4|7
1650032750000|2022-04-15 14:25:50|34865.2|34745.2|34866.2|34746.2|34866.2|34746.2|34865.2|34745.2|4
1650032760000|2022-04-15 14:26:00|34866.3|34746.3|34867.5|34747.5|34868.5|34748.5|34866.1|34746.1|11
1650032770000|2022-04-15 14:26:10|34867.3|34747.3|34866.9|34746.9|34867.3|34747.3|34866.9|34746.9|3
1650032780000|2022-04-15 14:26:20|34866.6|34746.6|34866.7|34746.7|34866.7|34746.7|34866.6|34746.6|2
1650032790000|2022-04-15 14:26:30|34866.6|34746.6|34865.7|34745.7|34866.9|34746.9|34864.3|34744.3|8
1650032800000|2022-04-15 14:26:40|34865.4|34745.4|34866.1|34746.1|34866.1|34746.1|34865.2|34745.2|5
1650032810000|2022-04-15 14:26:50|34866|34746|34867.1|34747.1|34867.1|34747.1|34864.9|34744.9|12
1650032820000|2022-04-15 14:27:00|34867.3|34747.3|34867.3|34747.3|34867.3|34747.3|34865.7|34745.7|13
1650032830000|2022-04-15 14:27:10|34865.9|34745.9|34866.2|34746.2|34866.4|34746.4|34865.6|34745.6|15
1650032840000|2022-04-15 14:27:20|34866|34746|34866.1|34746.1|34866.1|34746.1|34865.4|34745.4|9
1650032850000|2022-04-15 14:27:30|34866|34746|34865.1|34745.1|34866.1|34746.1|34864.7|34744.7|9
1650032860000|2022-04-15 14:27:40|34865.2|34745.2|34865.4|34745.4|34865.4|34745.4|34864.7|34744.7|9
1650032870000|2022-04-15 14:27:50|34864.9|34744.9|34865.4|34745.4|34865.9|34745.9|34863.7|34743.7|10
1650032880000|2022-04-15 14:28:00|34865.8|34745.8|34867.3|34747.3|34867.3|34747.3|34865.8|34745.8|9
1650032890000|2022-04-15 14:28:10|34866.9|34746.9|34867.3|34747.3|34867.7|34747.7|34866.9|34746.9|7
1650032900000|2022-04-15 14:28:20|34867.1|34747.1|34866.6|34746.6|34867.1|34747.1|34865.7|34745.7|6
1650032910000|2022-04-15 14:28:30|34867.1|34747.1|34867.2|34747.2|34867.2|34747.2|34866|34746|8
1650032920000|2022-04-15 14:28:40|34866.1|34746.1|34867.8|34747.8|34867.8|34747.8|34866.1|34746.1|10
1650032930000|2022-04-15 14:28:50|34866.9|34746.9|34864.9|34744.9|34867.1|34747.1|34864.9|34744.9|10
1650032940000|2022-04-15 14:29:00|34865.3|34745.3|34865.6|34745.6|34866.1|34746.1|34865.3|34745.3|15
1650032950000|2022-04-15 14:29:10|34865.7|34745.7|34865|34745|34866.2|34746.2|34864.7|34744.7|10
1650032960000|2022-04-15 14:29:20|34865.3|34745.3|34865.6|34745.6|34865.6|34745.6|34864.9|34744.9|12
1650032970000|2022-04-15 14:29:30|34865.7|34745.7|34866.1|34746.1|34866.3|34746.3|34865.7|34745.7|9
1650032980000|2022-04-15 14:29:40|34866.2|34746.2|34865.6|34745.6|34867.3|34747.3|34865.6|34745.6|9
1650032990000|2022-04-15 14:29:50|34864.1|34744.1|34866.5|34746.5|34866.5|34746.5|34864.1|34744.1|11
1650033000000|2022-04-15 14:30:00|34866.6|34746.6|34866|34746|34866.6|34746.6|34865.1|34745.1|13
1650033010000|2022-04-15 14:30:10|34865|34745|34865|34745|34867.4|34747.4|34864.4|34744.4|11
1650033020000|2022-04-15 14:30:20|34865.7|34745.7|34865.5|34745.5|34866.1|34746.1|34865.5|34745.5|8
1650033030000|2022-04-15 14:30:30|34865.8|34745.8|34866.8|34746.8|34867|34747|34865.5|34745.5|10
1650033040000|2022-04-15 14:30:40|34866.7|34746.7|34860.8|34740.8|34866.7|34746.7|34860.8|34740.8|19
1650033050000|2022-04-15 14:30:50|34856.6|34736.6|34859.3|34739.3|34859.3|34739.3|34855.3|34735.3|10
1650033060000|2022-04-15 14:31:00|34859.5|34739.5|34858.1|34738.1|34859.9|34739.9|34850.8|34730.8|17
1650033070000|2022-04-15 14:31:10|34857.5|34737.5|34855.9|34735.9|34859.4|34739.4|34855|34735|14
1650033080000|2022-04-15 14:31:20|34858.9|34738.9|34860.6|34740.6|34860.6|34740.6|34854.4|34734.4|9
1650033090000|2022-04-15 14:31:30|34860.9|34740.9|34859.5|34739.5|34862.9|34742.9|34853|34733|15
1650033100000|2022-04-15 14:31:40|34854.2|34734.2|34852.1|34732.1|34856.4|34736.4|34852.1|34732.1|11
1650033110000|2022-04-15 14:31:50|34851.5|34731.5|34853.3|34733.3|34853.3|34733.3|34850.6|34730.6|17
1650033120000|2022-04-15 14:32:00|34853.2|34733.2|34852.7|34732.7|34856|34736|34852.7|34732.7|10
1650033130000|2022-04-15 14:32:10|34852|34732|34853.6|34733.6|34854.3|34734.3|34851.1|34731.1|12
1650033140000|2022-04-15 14:32:20|34853.1|34733.1|34844.1|34724.1|34854|34734|34832|34712|12
1650033150000|2022-04-15 14:32:30|34839.8|34719.8|34838|34718|34839.8|34719.8|34815.8|34695.8|21
1650033160000|2022-04-15 14:32:40|34830.4|34710.4|34817.8|34697.8|34832.9|34712.9|34809.2|34689.2|17
1650033170000|2022-04-15 14:32:50|34816.2|34696.2|34818.7|34698.7|34824.9|34704.9|34814|34694|16
1650033180000|2022-04-15 14:33:00|34815.8|34695.8|34823.5|34703.5|34844.9|34724.9|34815.8|34695.8|10
1650033190000|2022-04-15 14:33:10|34826.9|34706.9|34831.6|34711.6|34831.6|34711.6|34824.2|34704.2|14
1650033200000|2022-04-15 14:33:20|34822.7|34702.7|34828.3|34708.3|34829.8|34709.8|34822.5|34702.5|20
1650033210000|2022-04-15 14:33:30|34823.5|34703.5|34822.8|34702.8|34826.5|34706.5|34812.3|34692.3|20
1650033220000|2022-04-15 14:33:40|34823.8|34703.8|34823.9|34703.9|34823.9|34703.9|34813.5|34693.5|17
1650033230000|2022-04-15 14:33:50|34826.7|34706.7|34827.8|34707.8|34828.5|34708.5|34816.3|34697.2|28
1650033240000|2022-04-15 14:34:00|34827.6|34707.6|34829.2|34709.2|34832|34712|34823.6|34703.6|23
1650033250000|2022-04-15 14:34:10|34828.9|34708.9|34824.5|34704.5|34831.2|34711.2|34824.3|34704.3|17
1650033260000|2022-04-15 14:34:20|34814.3|34700.8|34813.7|34693.7|34822.6|34702.6|34813.7|34693.7|17
1650033270000|2022-04-15 14:34:30|34812.6|34692.6|34822.4|34702.4|34832.5|34712.5|34812.6|34692.6|16
1650033280000|2022-04-15 14:34:40|34823.9|34703.9|34818.7|34704|34827.1|34707.1|34817.5|34703.6|13
1650033290000|2022-04-15 14:34:50|34822.2|34703.4|34816.6|34697.9|34824.9|34704.9|34808.6|34697.3|23
1650033300000|2022-04-15 14:35:00|34815.9|34697.8|34817|34698.8|34820.6|34700.6|34810|34697.8|20
1650033310000|2022-04-15 14:35:10|34819|34698.9|34829.5|34709.5|34831.3|34711.3|34819|34698.9|6
1650033320000|2022-04-15 14:35:20|34830.7|34710.7|34833.2|34713.2|34836.1|34716.1|34828.1|34708.1|14
1650033330000|2022-04-15 14:35:30|34833.8|34713.8|34799|34702|34838.9|34718.9|34799|34695.3|18
1650033340000|2022-04-15 14:35:40|34790.9|34695.8|34821.3|34701.7|34823|34703|34790|34693.8|20
1650033350000|2022-04-15 14:35:50|34820.4|34701.8|34825.1|34705.7|34829.8|34709.8|34817.5|34698.3|23
1650033360000|2022-04-15 14:36:00|34819.9|34706.5|34823.4|34712.3|34826.8|34715.4|34816|34704.9|28
1650033370000|2022-04-15 14:36:10|34824.1|34712.5|34822.9|34708.4|34828.8|34713.9|34820.3|34708.4|24
1650033380000|2022-04-15 14:36:20|34816.7|34709.1|34812.2|34705.3|34826.7|34709.1|34811.7|34705|16
1650033390000|2022-04-15 14:36:30|34817.4|34705|34800.8|34697.3|34842.5|34722.5|34794.1|34695|17
1650033400000|2022-04-15 14:36:40|34810.2|34697.6|34827.9|34707.9|34833.4|34713.4|34806.9|34697.6|12
1650033410000|2022-04-15 14:36:50|34828.7|34708.7|34841.3|34721.3|34845.7|34725.7|34824.4|34704.4|13
1650033420000|2022-04-15 14:37:00|34838.2|34718.2|34821.4|34707.6|34838.3|34718.3|34821.4|34707.6|10
1650033430000|2022-04-15 14:37:10|34818|34709.6|34812|34699.7|34825.6|34709.6|34812|34699.6|14
1650033440000|2022-04-15 14:37:20|34808|34698.8|34824.1|34709.5|34829.3|34710.1|34808|34698.8|19
1650033450000|2022-04-15 14:37:30|34824.2|34706.8|34822.5|34704.8|34832|34712|34812.5|34699.9|11
1650033460000|2022-04-15 14:37:40|34825.4|34705.4|34827.2|34707.2|34827.3|34707.3|34814.2|34701.3|18
1650033470000|2022-04-15 14:37:50|34828|34708|34830.9|34710.9|34833|34713|34824.8|34704.8|14
1650033480000|2022-04-15 14:38:00|34838.3|34718.3|34828|34708|34838.3|34718.3|34814.9|34704.8|11
1650033490000|2022-04-15 14:38:10|34824.9|34704.9|34840.5|34720.5|34840.5|34720.5|34824.9|34704.9|7
1650033500000|2022-04-15 14:38:20|34833.3|34713.3|34835.6|34715.6|34839.3|34719.3|34833.3|34713.3|5
1650033510000|2022-04-15 14:38:30|34838.4|34718.4|34820.2|34703.3|34840.8|34720.8|34820.2|34703.2|14
1650033520000|2022-04-15 14:38:40|34820.6|34703.6|34832.9|34712.9|34834.4|34714.4|34820.6|34703.1|14
1650033530000|2022-04-15 14:38:50|34831.7|34711.7|34829.4|34709.4|34831.7|34711.7|34829.3|34709.3|8
1650033540000|2022-04-15 14:39:00|34830.5|34710.5|34835.9|34715.9|34838.8|34718.8|34829.6|34709.6|6
1650033550000|2022-04-15 14:39:10|34833.6|34713.6|34838.8|34718.8|34840.1|34720.1|34831.4|34711.4|10
1650033560000|2022-04-15 14:39:20|34832.1|34712.1|34829.8|34709.8|34839.2|34719.2|34815.9|34700.8|11
1650033570000|2022-04-15 14:39:30|34831|34711|34826.2|34706.2|34831.3|34711.3|34826.2|34706.2|9
1650033580000|2022-04-15 14:39:40|34824.4|34704.4|34833.4|34713.4|34834|34714|34810.1|34703.7|11
1650033590000|2022-04-15 14:39:50|34832.3|34712.3|34820.9|34703.7|34832.4|34712.4|34816|34703.7|11
1650033600000|2022-04-15 14:40:00|34820.1|34704.9|34826.1|34709.1|34830.3|34710.3|34818.7|34704|15
1650033610000|2022-04-15 14:40:10|34826.4|34707.5|34830.4|34710.4|34834|34714|34822.4|34702.4|8
1650033620000|2022-04-15 14:40:20|34837|34717|34839|34719|34839.9|34719.9|34831.7|34711.7|9
1650033630000|2022-04-15 14:40:30|34837.1|34717.1|34837.7|34717.7|34838.2|34718.2|34834.9|34714.9|9
1650033640000|2022-04-15 14:40:40|34837|34717|34833.7|34713.7|34837|34717|34831.7|34711.7|4
1650033650000|2022-04-15 14:40:50|34830.4|34710.4|34843.1|34723.1|34843.1|34723.1|34828.7|34708.7|5
1650033660000|2022-04-15 14:41:00|34823.8|34703.8|34837|34717|34837|34717|34823.8|34703.8|7
1650033670000|2022-04-15 14:41:10|34831.7|34711.7|34842.6|34722.6|34842.6|34722.6|34831.5|34711.5|8
1650033680000|2022-04-15 14:41:20|34841.6|34721.6|34823|34703|34841.6|34721.6|34815.8|34700.6|10
1650033690000|2022-04-15 14:41:30|34826.7|34706.7|34832.1|34712.1|34834|34714|34823.2|34703.2|11
1650033700000|2022-04-15 14:41:40|34829.1|34709.1|34829.6|34709.6|34830.5|34710.5|34828.1|34708.1|5
1650033710000|2022-04-15 14:41:50|34836.8|34716.8|34836|34716|34843.1|34723.1|34836|34716|5
1650033720000|2022-04-15 14:42:00|34836.7|34716.7|34830.4|34710.4|34837|34717|34824|34704|8
1650033730000|2022-04-15 14:42:10|34835.7|34715.7|34837.3|34717.3|34842.7|34722.7|34835.4|34715.4|6
1650033740000|2022-04-15 14:42:20|34839.8|34719.8|34830.8|34710.8|34839.8|34719.8|34815.5|34696.4|20
1650033750000|2022-04-15 14:42:30|34831|34711|34842.7|34722.7|34843.4|34723.4|34810.7|34698.6|17
1650033760000|2022-04-15 14:42:40|34836.6|34716.6|34833.7|34713.7|34838.1|34718.1|34823.3|34703.3|30
1650033770000|2022-04-15 14:42:50|34832|34712|34827.5|34707.5|34833.3|34713.3|34827.1|34707.1|7
1650033780000|2022-04-15 14:43:00|34827.7|34707.7|34834.7|34714.7|34842.5|34722.5|34826.6|34706.6|11
1650033790000|2022-04-15 14:43:10|34834.9|34714.9|34830.7|34710.7|34834.9|34714.9|34830.7|34710.7|7
1650033800000|2022-04-15 14:43:20|34847.8|34727.8|34847.4|34727.4|34849.4|34729.4|34839.8|34719.8|7
1650033810000|2022-04-15 14:43:30|34844.1|34724.1|34847.3|34730|34850.9|34730.9|34844.1|34724.1|4
1650033820000|2022-04-15 14:43:40|34849.9|34733.2|34852.1|34732.1|34853.2|34733.2|34847.1|34732.1|8
1650033830000|2022-04-15 14:43:50|34846|34726|34841.9|34721.9|34846|34726|34830.7|34710.7|8
1650033840000|2022-04-15 14:44:00|34834|34714|34831.5|34711.5|34842.6|34722.6|34827.2|34707.2|12
1650033850000|2022-04-15 14:44:10|34833.9|34713.9|34838.3|34718.3|34840.8|34720.8|34833.9|34713.9|9
1650033860000|2022-04-15 14:44:20|34838.5|34718.5|34831.1|34711.1|34838.5|34718.5|34829.2|34709.2|20
1650033870000|2022-04-15 14:44:30|34829.5|34709.5|34837.4|34717.4|34842.6|34722.6|34806|34698.3|15
1650033880000|2022-04-15 14:44:40|34832.7|34712.7|34831|34711|34849.3|34729.3|34824.7|34704.7|13
1650033890000|2022-04-15 14:44:50|34831.5|34711.5|34824.9|34704.9|34833|34713|34824.4|34704.4|9
1650033900000|2022-04-15 14:45:00|34831.5|34711.5|34826|34706|34831.5|34711.5|34826|34706|6
1650033910000|2022-04-15 14:45:10|34826.1|34706.1|34831.4|34711.4|34839|34719|34822.3|34702.3|8
1650033920000|2022-04-15 14:45:20|34835.1|34715.1|34838.8|34718.8|34840.9|34720.9|34835.1|34715.1|8
1650033930000|2022-04-15 14:45:30|34836.8|34716.8|34837.4|34717.4|34843.4|34723.4|34821.9|34701.9|10
1650033940000|2022-04-15 14:45:40|34840|34720|34830.6|34710.6|34844.2|34724.2|34830.6|34710.6|22
1650033950000|2022-04-15 14:45:50|34828.5|34708.5|34832.3|34712.3|34833.7|34713.7|34823.9|34703.9|24
1650033960000|2022-04-15 14:46:00|34834.4|34714.4|34825.6|34705.6|34841.2|34721.2|34816.5|34696.5|24
1650033970000|2022-04-15 14:46:10|34828.8|34708.8|34825.7|34705.7|34837.7|34717.7|34816.2|34696.2|23
1650033980000|2022-04-15 14:46:20|34824.6|34704.6|34827.6|34707.6|34833.3|34713.3|34824.6|34704.6|9
1650033990000|2022-04-15 14:46:30|34831.4|34711.4|34833.9|34713.9|34839.3|34719.3|34826.7|34706.7|20
1650034000000|2022-04-15 14:46:40|34827.2|34707.2|34826.2|34706.2|34827.2|34707.2|34820.4|34700.4|15
1650034010000|2022-04-15 14:46:50|34820|34700|34807.9|34691.8|34826.5|34710.3|34801.2|34691.1|18
1650034020000|2022-04-15 14:47:00|34813.5|34693.5|34830.5|34710.5|34830.5|34710.5|34805.3|34692|27
1650034030000|2022-04-15 14:47:10|34826.3|34706.3|34827.9|34707.9|34831.2|34711.2|34815.2|34702|16
1650034040000|2022-04-15 14:47:20|34830.6|34710.6|34816.1|34701.7|34830.6|34712.1|34810.1|34701.7|22
1650034050000|2022-04-15 14:47:30|34816.2|34702.9|34826.4|34708.4|34831.1|34714.3|34816.2|34702.5|18
1650034060000|2022-04-15 14:47:40|34824.7|34712.1|34819.1|34708.4|34828.1|34712.1|34814.9|34706.6|17
1650034070000|2022-04-15 14:47:50|34816.9|34706.4|34818.4|34698.4|34831.3|34711.3|34796.9|34693.9|17
1650034080000|2022-04-15 14:48:00|34820.5|34700.5|34833.2|34713.2|34836|34716|34808.5|34694.8|11
1650034090000|2022-04-15 14:48:10|34837.1|34717.1|34816.7|34706.5|34837.4|34717.4|34815.9|34706.3|12
1650034100000|2022-04-15 14:48:20|34815|34708.1|34818.5|34708.6|34825.5|34709.1|34814.3|34706.3|13
1650034110000|2022-04-15 14:48:30|34824.5|34709|34817.4|34697.4|34825.9|34709|34794.5|34696.5|28
1650034120000|2022-04-15 14:48:40|34817.8|34697.8|34820.7|34700.7|34827.2|34707.2|34810.9|34692.8|25
1650034130000|2022-04-15 14:48:50|34820.9|34700.9|34821.2|34701.2|34824.5|34704.5|34816.8|34696.8|25
1650034140000|2022-04-15 14:49:00|34822.2|34702.2|34815.5|34695.5|34828.7|34708.7|34805.8|34694|29
1650034150000|2022-04-15 14:49:10|34815.6|34695.6|34821.4|34701.4|34821.4|34701.4|34802|34694.4|13
1650034160000|2022-04-15 14:49:20|34817|34697|34826.1|34706.1|34829.2|34709.2|34815.2|34695.9|22
1650034170000|2022-04-15 14:49:30|34828|34708|34828.2|34708.2|34828.2|34708.2|34819.4|34699.4|33
1650034180000|2022-04-15 14:49:40|34825.3|34705.3|34824.9|34704.9|34829.4|34709.4|34823.7|34703.7|34
1650034190000|2022-04-15 14:49:50|34824.1|34704.1|34822.7|34702.7|34826.1|34706.1|34821.6|34701.6|32
1650034200000|2022-04-15 14:50:00|34825.3|34705.3|34823|34703|34828.9|34708.9|34810.4|34694.2|35
1650034210000|2022-04-15 14:50:10|34817.2|34697.2|34837.1|34717.1|34837.1|34717.1|34817.2|34697.2|28
1650034220000|2022-04-15 14:50:20|34830.5|34710.5|34834.9|34714.9|34841.1|34721.1|34829.6|34709.6|21
1650034230000|2022-04-15 14:50:30|34834.2|34714.2|34835.3|34715.3|34837.5|34717.5|34832.4|34712.4|21
1650034240000|2022-04-15 14:50:40|34835.7|34715.7|34836.3|34716.3|34840.2|34720.2|34830.1|34710.1|21
1650034250000|2022-04-15 14:50:50|34836.4|34716.4|34840|34720|34840.1|34720.1|34834.2|34714.2|29
1650034260000|2022-04-15 14:51:00|34840.1|34720.1|34812.9|34707.9|34840.1|34720.1|34808.1|34707.9|27
1650034270000|2022-04-15 14:51:10|34816.9|34705.4|34839.2|34719.2|34839.2|34719.2|34804.3|34704|24
1650034280000|2022-04-15 14:51:20|34825.4|34712.5|34831.1|34711.1|34836.1|34716.1|34823.6|34709.6|15
1650034290000|2022-04-15 14:51:30|34833.3|34713.3|34835.2|34715.2|34839.7|34719.7|34824.1|34707.5|25
1650034300000|2022-04-15 14:51:40|34835.6|34715.6|34827.3|34707.3|34835.6|34715.6|34825.1|34707.3|33
1650034310000|2022-04-15 14:51:50|34829.7|34709.7|34824.2|34709.9|34835.2|34716.1|34821.3|34704.6|31
1650034320000|2022-04-15 14:52:00|34830.3|34710.3|34821|34706.2|34833.8|34713.8|34821|34706.2|23
1650034330000|2022-04-15 14:52:10|34821.3|34706.3|34823|34708.2|34836.4|34716.4|34819.5|34706.2|29
1650034340000|2022-04-15 14:52:20|34819|34707.7|34828.1|34711.9|34830.7|34715.9|34819|34707.7|27
1650034350000|2022-04-15 14:52:30|34824.4|34711.7|34821|34711.2|34831.7|34712.1|34816.4|34709.9|17
1650034360000|2022-04-15 14:52:40|34826.6|34712.7|34817.2|34706.8|34830.6|34712.7|34812.5|34706.6|20
1650034370000|2022-04-15 14:52:50|34816.7|34724.4|34827.5|34707.5|34836.2|34724.4|34805.8|34704.7|24
1650034380000|2022-04-15 14:53:00|34824.3|34706.2|34827.2|34713.3|34831|34713.3|34816.3|34706.2|14
1650034390000|2022-04-15 14:53:10|34827.4|34711.7|34828.7|34716.2|34836|34719.5|34816.8|34708.1|19
1650034400000|2022-04-15 14:53:20|34829.1|34714.7|34823.4|34713.2|34829.1|34716|34819.1|34711.3|34
1650034410000|2022-04-15 14:53:30|34823|34713.3|34824.5|34711.1|34827.9|34716.5|34818.8|34709.9|32
1650034420000|2022-04-15 14:53:40|34820|34710.1|34815.2|34707.8|34820.3|34711.6|34810.1|34705.4|28
1650034430000|2022-04-15 14:53:50|34814.7|34707.3|34803.7|34704.3|34827.1|34717.8|34797.7|34704.1|29
1650034440000|2022-04-15 14:54:00|34826.7|34709.2|34823.7|34709.1|34840.2|34720.2|34812.3|34704.1|18
1650034450000|2022-04-15 14:54:10|34813.4|34709.7|34827.2|34716.4|34831.4|34717.5|34811.7|34708.1|21
1650034460000|2022-04-15 14:54:20|34827.5|34716.5|34820.1|34712.4|34827.5|34716.5|34818.9|34711.3|32
1650034470000|2022-04-15 14:54:30|34820.5|34712.1|34815.8|34707.7|34820.5|34712.1|34808|34705.7|33
1650034480000|2022-04-15 14:54:40|34814.8|34709|34815.3|34706.2|34816|34709|34807.3|34704.6|31
1650034490000|2022-04-15 14:54:50|34814.8|34705.9|34837.6|34717.6|34837.6|34717.6|34808|34705|32
1650034500000|2022-04-15 14:55:00|34836.3|34716.3|34818.8|34708.3|34836.3|34716.3|34817.7|34707.3|31
1650034510000|2022-04-15 14:55:10|34815.1|34707.8|34818.2|34711|34821.3|34715.7|34813.4|34707.8|34
1650034520000|2022-04-15 14:55:20|34813.4|34710.8|34811|34706.4|34819.3|34711.8|34809.9|34706.4|28
1650034530000|2022-04-15 14:55:30|34811.4|34706.2|34803.2|34704.6|34821.2|34719|34801.1|34703.9|36
1650034540000|2022-04-15 14:55:40|34805.4|34705|34814.3|34706.4|34816.3|34708.2|34802.8|34704.4|33
1650034550000|2022-04-15 14:55:50|34819.8|34707.7|34817.3|34712.2|34837.9|34717.9|34812.8|34706.7|32
1650034560000|2022-04-15 14:56:00|34818|34712.8|34825.8|34710.9|34827.4|34713.9|34814.3|34706.8|30
1650034570000|2022-04-15 14:56:10|34822.3|34710.3|34819|34712.9|34824.4|34712.9|34815.6|34710.3|21
1650034580000|2022-04-15 14:56:20|34820.2|34712.3|34817.2|34709.2|34825.9|34712.6|34812.9|34707.5|25
1650034590000|2022-04-15 14:56:30|34818.2|34708.9|34815.7|34713.8|34829.2|34716|34812.1|34708.1|26
1650034600000|2022-04-15 14:56:40|34816.2|34715.3|34822.4|34713.8|34825.1|34715.8|34805.1|34707.5|18
1650034610000|2022-04-15 14:56:50|34816.3|34713.3|34822.4|34711.6|34832.8|34714.7|34812.3|34710.6|24
1650034620000|2022-04-15 14:57:00|34822.5|34711.9|34820|34711.5|34822.5|34712.7|34815.4|34709.8|26
1650034630000|2022-04-15 14:57:10|34819.8|34711.2|34827.4|34715.4|34829|34718|34815.8|34710.7|21
1650034640000|2022-04-15 14:57:20|34822.2|34716.8|34820.8|34706.4|34831|34716.8|34816.2|34706.2|9
1650034650000|2022-04-15 14:57:30|34826.2|34706.2|34841.1|34721.1|34841.1|34721.1|34817|34697|20
1650034660000|2022-04-15 14:57:40|34840.4|34720.4|34829|34709|34843.7|34723.7|34824.1|34707.3|37
1650034670000|2022-04-15 14:57:50|34829.7|34709.7|34824.1|34707.3|34834.3|34714.3|34824.1|34707.3|31
1650034680000|2022-04-15 14:58:00|34828.3|34708.3|34832.8|34712.8|34834.1|34714.1|34823.5|34704.8|30
1650034690000|2022-04-15 14:58:10|34832.6|34712.6|34830.5|34712.3|34833|34715.9|34809.1|34707.5|31
1650034700000|2022-04-15 14:58:20|34830.3|34710.3|34817.5|34709.7|34830.4|34711.4|34815.8|34709|10
1650034710000|2022-04-15 14:58:30|34818.8|34708.9|34829.1|34716.5|34829.1|34718.7|34814.2|34705.7|15
1650034720000|2022-04-15 14:58:40|34823|34712.1|34816.8|34710.9|34829.2|34712.1|34809.5|34709.1|10
1650034730000|2022-04-15 14:58:50|34832.8|34720.9|34801.8|34706.1|34833.1|34720.9|34801.8|34705.1|15
1650034740000|2022-04-15 14:59:00|34805.5|34706.9|34821.2|34708.5|34821.2|34709.7|34799.5|34705.9|16
1650034750000|2022-04-15 14:59:10|34819.4|34707.5|34810.8|34705.3|34825.1|34708.2|34807.1|34704.7|23
1650034760000|2022-04-15 14:59:20|34810.6|34705.1|34820.5|34710.1|34822.2|34716.6|34810|34704.8|27
1650034770000|2022-04-15 14:59:30|34814.7|34711.9|34830.4|34712.1|34830.4|34712.1|34811|34710.3|19
1650034780000|2022-04-15 14:59:40|34828.7|34712.5|34819.7|34709|34833.4|34713.4|34814.3|34705.7|20
1650034790000|2022-04-15 14:59:50|34819.6|34708.8|34815.7|34695.7|34827.6|34708.8|34797|34695.7|32
1650034800000|2022-04-15 15:00:00|34813.3|34693.3|34804.4|34689.2|34813.3|34693.3|34799.1|34688|29
1650034810000|2022-04-15 15:00:10|34810.6|34690.6|34812.7|34692.7|34812.7|34692.7|34800.3|34688.8|18
1650034820000|2022-04-15 15:00:20|34813.1|34693.1|34804.2|34687.4|34813.1|34693.1|34788.3|34685.5|10
1650034830000|2022-04-15 15:00:30|34816.1|34696.1|34800.2|34689.1|34823.6|34703.6|34800.1|34689|15
1650034840000|2022-04-15 15:00:40|34793.9|34688.5|34818|34698|34820.3|34700.3|34790.1|34688.5|18
1650034850000|2022-04-15 15:00:50|34820.3|34700.3|34829.2|34709.2|34834.2|34714.2|34818.8|34698.8|7
1650034860000|2022-04-15 15:01:00|34828.8|34708.8|34813.6|34694.2|34828.8|34708.8|34803.4|34692|19
1650034870000|2022-04-15 15:01:10|34806.2|34689.3|34813.3|34693.3|34813.6|34693.6|34805.7|34688.8|11
1650034880000|2022-04-15 15:01:20|34812.9|34692.9|34803.9|34688.7|34822|34702|34791.5|34688.7|10
1650034890000|2022-04-15 15:01:30|34812.6|34692.6|34811.5|34691.5|34812.6|34692.6|34796.9|34688.7|17
1650034900000|2022-04-15 15:01:40|34808.3|34688.9|34826.1|34706.1|34833.1|34713.1|34808.3|34688.9|15
1650034910000|2022-04-15 15:01:50|34827.9|34707.9|34798.7|34691.4|34827.9|34707.9|34791.9|34690.5|11
1650034920000|2022-04-15 15:02:00|34806|34690.7|34805.4|34691.8|34815.1|34695.1|34797.6|34690.5|18
1650034930000|2022-04-15 15:02:10|34811.7|34692.7|34788.7|34686.9|34813.1|34693.1|34788.7|34686.9|8
1650034940000|2022-04-15 15:02:20|34804.3|34689.7|34812.3|34692.3|34812.6|34692.6|34804.3|34689|6
1650034950000|2022-04-15 15:02:30|34795.7|34689.2|34821.9|34701.9|34827.2|34707.2|34795.7|34689.1|15
1650034960000|2022-04-15 15:02:40|34795.4|34698.8|34811.6|34692.9|34814.7|34698.8|34795.4|34692.1|16
1650034970000|2022-04-15 15:02:50|34814.4|34694.4|34803.1|34693.7|34827.7|34707.7|34801|34690.9|17
1650034980000|2022-04-15 15:03:00|34807.6|34692.6|34816.6|34696.6|34821.4|34701.4|34804.5|34692.5|18
1650034990000|2022-04-15 15:03:10|34816.5|34696.5|34825.5|34705.5|34831.2|34711.2|34813.9|34694.5|17
1650035000000|2022-04-15 15:03:20|34824.6|34704.6|34812|34695.6|34828.3|34708.3|34807.9|34693.1|23
1650035010000|2022-04-15 15:03:30|34806.2|34697.8|34821|34701|34821|34701|34806.2|34693.9|18
1650035020000|2022-04-15 15:03:40|34817.4|34697.4|34818.9|34698.9|34827.7|34707.7|34814.2|34695.2|15
1650035030000|2022-04-15 15:03:50|34803.3|34692.7|34827.1|34707.1|34829.8|34709.8|34803.3|34692.7|15
1650035040000|2022-04-15 15:04:00|34814.5|34697.7|34820.5|34700.5|34833|34713|34814.5|34697.7|13
1650035050000|2022-04-15 15:04:10|34821|34701|34823|34703|34827|34707|34820.6|34700.6|15
1650035060000|2022-04-15 15:04:20|34824.3|34704.3|34817.2|34697.2|34824.3|34704.3|34806.3|34693.6|13
1650035070000|2022-04-15 15:04:30|34802.6|34696.2|34840|34720|34842.9|34722.9|34802.6|34696.2|9
1650035080000|2022-04-15 15:04:40|34834.6|34714.6|34825.5|34705.5|34834.6|34714.6|34816.5|34699|7
1650035090000|2022-04-15 15:04:50|34829.9|34709.9|34836.9|34716.9|34841|34721|34827.4|34707.4|5
1650035100000|2022-04-15 15:05:00|34835.9|34715.9|34827.4|34707.4|34835.9|34715.9|34819.9|34699.9|7
1650035110000|2022-04-15 15:05:10|34829|34709|34824.6|34704.6|34829.8|34709.8|34820.9|34700.9|9
1650035120000|2022-04-15 15:05:20|34835.2|34715.2|34829.9|34709.9|34835.2|34715.2|34828.1|34708.1|9
1650035130000|2022-04-15 15:05:30|34836.1|34716.1|34806.3|34702.5|34842|34722|34806.3|34699.7|12
1650035140000|2022-04-15 15:05:40|34835|34715|34838.9|34718.9|34840.3|34720.3|34822.5|34704|11
1650035150000|2022-04-15 15:05:50|34838.1|34718.1|34838.9|34718.9|34838.9|34718.9|34834.2|34714.2|12
1650035160000|2022-04-15 15:06:00|34830.5|34710.5|34845.5|34725.5|34847|34727|34826.7|34706.7|10
1650035170000|2022-04-15 15:06:10|34845.6|34725.6|34834.7|34714.7|34850.5|34730.5|34825.7|34705.7|18
1650035180000|2022-04-15 15:06:20|34835.1|34715.1|34838.1|34718.1|34839.6|34719.6|34834.1|34714.1|11
1650035190000|2022-04-15 15:06:30|34841.5|34721.5|34834.4|34714.4|34854.3|34734.3|34827.8|34707.8|29
1650035200000|2022-04-15 15:06:40|34832|34712|34830.9|34710.9|34837.5|34717.5|34828.2|34708.2|13
1650035210000|2022-04-15 15:06:50|34831.3|34711.3|34830.2|34710.2|34832.2|34712.2|34827.6|34707.6|14
1650035220000|2022-04-15 15:07:00|34828.4|34708.4|34818|34698|34828.4|34708.4|34804.1|34684.1|16
1650035230000|2022-04-15 15:07:10|34824.3|34704.3|34821.3|34701.3|34831.4|34711.4|34801.9|34681.9|14
1650035240000|2022-04-15 15:07:20|34819.4|34699.4|34825.5|34705.5|34828|34708|34819|34699|11
1650035250000|2022-04-15 15:07:30|34836.8|34716.8|34846.9|34726.9|34850.2|34730.2|34833|34713|16
1650035260000|2022-04-15 15:07:40|34848.2|34728.2|34847.9|34727.9|34850.2|34730.2|34847.4|34727.4|17
1650035270000|2022-04-15 15:07:50|34849.4|34729.4|34849.6|34729.6|34850.1|34730.1|34848.2|34728.2|15
1650035280000|2022-04-15 15:08:00|34844|34724|34850|34730|34850|34730|34843.9|34723.9|13
1650035290000|2022-04-15 15:08:10|34854.5|34734.5|34838.5|34718.5|34854.5|34734.5|34838.4|34718.4|11
1650035300000|2022-04-15 15:08:20|34847|34727|34847.7|34727.7|34850.8|34730.8|34843.5|34723.5|8
1650035310000|2022-04-15 15:08:30|34845.7|34725.7|34851.8|34731.8|34851.8|34731.8|34842.2|34722.2|11
1650035320000|2022-04-15 15:08:40|34848|34728|34844.4|34724.4|34848.4|34728.4|34844.3|34724.3|6
1650035330000|2022-04-15 15:08:50|34844.3|34724.3|34839.6|34719.6|34848|34728|34837.9|34717.9|7
1650035340000|2022-04-15 15:09:00|34851.9|34731.9|34844.9|34724.9|34851.9|34731.9|34832.3|34712.3|11
1650035350000|2022-04-15 15:09:10|34846.2|34726.2|34854.4|34734.4|34856.7|34736.7|34843|34723|10
1650035360000|2022-04-15 15:09:20|34854.7|34734.7|34840.6|34720.6|34854.7|34734.7|34835.8|34715.8|10
1650035370000|2022-04-15 15:09:30|34831.7|34711.7|34834.6|34714.6|34836|34716|34831.2|34711.2|8
1650035380000|2022-04-15 15:09:40|34831|34711|34852|34732|34854.2|34734.2|34827|34707|10
1650035390000|2022-04-15 15:09:50|34849.8|34729.8|34819.3|34699.3|34851.9|34731.9|34819.1|34699.1|12
1650035400000|2022-04-15 15:10:00|34813.7|34693.7|34850.3|34730.3|34857.9|34737.9|34801.9|34681.9|9
1650035410000|2022-04-15 15:10:10|34848.4|34728.4|34841|34721|34851|34731|34827.6|34707.6|9
1650035420000|2022-04-15 15:10:20|34838.6|34718.6|34838.1|34718.1|34841.9|34721.9|34835.2|34715.2|11
1650035430000|2022-04-15 15:10:30|34836.1|34716.1|34829.1|34709.1|34836.1|34716.1|34823.8|34703.8|10
1650035440000|2022-04-15 15:10:40|34831.3|34711.3|34843.7|34723.7|34843.7|34723.7|34831.3|34711.3|7
1650035450000|2022-04-15 15:10:50|34841.3|34721.3|34816.3|34696.3|34850.1|34730.1|34816.3|34696.3|10
1650035460000|2022-04-15 15:11:00|34803.6|34683.6|34839.2|34719.2|34839.2|34719.2|34803.6|34683.6|14
1650035470000|2022-04-15 15:11:10|34839.8|34719.8|34829.1|34709.1|34839.8|34719.8|34827.6|34707.6|8
1650035480000|2022-04-15 15:11:20|34829.4|34709.4|34819.3|34699.3|34832.9|34712.9|34816.9|34696.9|12
1650035490000|2022-04-15 15:11:30|34819.4|34699.4|34842.1|34722.1|34842.1|34722.1|34807.4|34687.4|15
1650035500000|2022-04-15 15:11:40|34836.5|34716.5|34823.4|34703.4|34836.5|34716.5|34798.8|34678.8|14
1650035510000|2022-04-15 15:11:50|34816.5|34696.5|34848.9|34728.9|34848.9|34728.9|34816.1|34696.1|5
1650035520000|2022-04-15 15:12:00|34851.1|34731.1|34826.9|34706.9|34851.1|34731.1|34807.3|34687.3|19
1650035530000|2022-04-15 15:12:10|34824.4|34704.4|34813.6|34693.6|34829.2|34709.2|34811.9|34691.9|18
1650035540000|2022-04-15 15:12:20|34809.7|34689.7|34818.2|34698.2|34818.2|34698.2|34809.7|34689.7|15
1650035550000|2022-04-15 15:12:30|34817.7|34697.7|34826.7|34706.7|34832.5|34712.5|34813.2|34693.2|17
1650035560000|2022-04-15 15:12:40|34822.6|34702.6|34851|34731|34851|34731|34820.5|34700.5|15
1650035570000|2022-04-15 15:12:50|34851.1|34731.1|34845.5|34725.5|34851.1|34731.1|34842.4|34722.4|15
1650035580000|2022-04-15 15:13:00|34851.4|34731.4|34847.3|34727.3|34851.4|34731.4|34847.2|34727.2|13
1650035590000|2022-04-15 15:13:10|34848.2|34728.2|34850.7|34730.7|34850.7|34730.7|34847.1|34727.1|11
1650035600000|2022-04-15 15:13:20|34850.6|34730.6|34848.2|34728.2|34850.6|34730.6|34848.1|34728.1|8
1650035610000|2022-04-15 15:13:30|34847.8|34727.8|34854.9|34734.9|34854.9|34734.9|34841.1|34721.1|8
1650035620000|2022-04-15 15:13:40|34846.6|34726.6|34844.4|34724.4|34847.3|34727.3|34840.8|34720.8|13
1650035630000|2022-04-15 15:13:50|34846.2|34726.2|34850.8|34730.8|34850.8|34730.8|34844.3|34724.3|9
1650035640000|2022-04-15 15:14:00|34849.8|34729.8|34849.9|34729.9|34854.3|34734.3|34849.1|34729.1|10
1650035650000|2022-04-15 15:14:10|34848.8|34728.8|34849.1|34729.1|34849.7|34729.7|34848.3|34728.3|6
1650035660000|2022-04-15 15:14:20|34849.6|34729.6|34851.8|34731.8|34855.6|34735.6|34849.6|34729.6|4
1650035670000|2022-04-15 15:14:30|34851.9|34731.9|34851.8|34731.8|34851.9|34731.9|34851.8|34731.8|2
1650035680000|2022-04-15 15:14:40|34851.9|34731.9|34864.7|34744.7|34864.7|34744.7|34846.8|34726.8|3
1650035690000|2022-04-15 15:14:50|34848.7|34728.7|34848.2|34728.2|34856.8|34736.8|34844.5|34724.5|8
1650035700000|2022-04-15 15:15:00|34844|34724|34856.1|34736.1|34856.1|34736.1|34841.1|34721.1|9
1650035710000|2022-04-15 15:15:10|34853.8|34733.8|34846.3|34726.3|34853.8|34733.8|34843.5|34723.5|6
1650035720000|2022-04-15 15:15:20|34844|34724|34850.9|34730.9|34850.9|34730.9|34841|34721|10
1650035730000|2022-04-15 15:15:30|34866.5|34746.5|34846.7|34726.7|34866.5|34746.5|34840.5|34720.5|5
1650035740000|2022-04-15 15:15:40|34848.6|34728.6|34855.6|34735.6|34857.7|34737.7|34846.2|34726.2|11
1650035750000|2022-04-15 15:15:50|34852.3|34732.3|34852.9|34732.9|34852.9|34732.9|34847.6|34727.6|8
1650035760000|2022-04-15 15:16:00|34853|34733|34850.6|34730.6|34853|34733|34850|34730|13
1650035770000|2022-04-15 15:16:10|34846.3|34726.3|34855.4|34735.4|34855.4|34735.4|34846.3|34726.3|10
1650035780000|2022-04-15 15:16:20|34851.8|34731.8|34849.8|34729.8|34852|34732|34849.6|34729.6|6
1650035790000|2022-04-15 15:16:30|34846.5|34726.5|34822.6|34702.6|34846.7|34726.7|34803.2|34683.2|21
1650035800000|2022-04-15 15:16:40|34823.5|34703.5|34817.1|34697.1|34826|34706|34816.8|34696.8|26
1650035810000|2022-04-15 15:16:50|34820.7|34700.7|34826.7|34706.7|34826.9|34706.9|34816.9|34696.9|16
1650035820000|2022-04-15 15:17:00|34824.7|34704.7|34826.3|34706.3|34827.1|34707.1|34818.7|34698.7|13
1650035830000|2022-04-15 15:17:10|34825.3|34705.3|34818.5|34698.5|34828.9|34708.9|34817.7|34697.7|16
1650035840000|2022-04-15 15:17:20|34828|34708|34811.5|34691.5|34828.3|34708.3|34805.4|34688.8|14
1650035850000|2022-04-15 15:17:30|34811.6|34691.6|34828.9|34708.9|34831.1|34711.1|34811.5|34691.5|14
1650035860000|2022-04-15 15:17:40|34827.6|34707.6|34833.4|34713.4|34833.7|34713.7|34826.9|34706.9|13
1650035870000|2022-04-15 15:17:50|34832.3|34712.3|34832.5|34712.5|34835.2|34715.2|34831.7|34711.7|13
1650035880000|2022-04-15 15:18:00|34833.7|34713.7|34830.2|34710.2|34833.7|34713.7|34829.9|34709.9|6
1650035890000|2022-04-15 15:18:10|34830.1|34710.1|34825.4|34705.4|34840.7|34720.7|34824.7|34704.7|12
1650035900000|2022-04-15 15:18:20|34827.8|34707.8|34825.1|34705.1|34827.8|34707.8|34822.4|34702.4|9
1650035910000|2022-04-15 15:18:30|34826.2|34706.2|34817.1|34701.1|34834.8|34714.8|34816.1|34701.1|11
1650035920000|2022-04-15 15:18:40|34821.6|34701.7|34827.6|34707.6|34838.8|34718.8|34814.4|34694.4|12
1650035930000|2022-04-15 15:18:50|34829|34709|34832.6|34712.6|34838.9|34718.9|34823|34703|11
1650035940000|2022-04-15 15:19:00|34832.7|34712.7|34835|34715|34836.6|34716.6|34832.7|34712.7|5
1650035950000|2022-04-15 15:19:10|34839.7|34719.7|34833.8|34713.8|34839.8|34719.8|34833.8|34713.8|6
1650035960000|2022-04-15 15:19:20|34834.2|34714.2|34839.7|34719.7|34847.9|34727.9|34834.2|34714.2|6
1650035970000|2022-04-15 15:19:30|34841.5|34721.5|34847.6|34727.6|34847.6|34727.6|34832.5|34712.5|3
1650035980000|2022-04-15 15:19:40|34841.8|34721.8|34806|34691|34841.8|34721.8|34781|34685.2|11
1650035990000|2022-04-15 15:19:50|34830.7|34710.7|34825.2|34705.2|34830.7|34710.7|34825.2|34705.2|4
1650036000000|2022-04-15 15:20:00|34827.5|34707.5|34818.5|34698.5|34828.2|34708.2|34813.3|34693.3|20
1650036010000|2022-04-15 15:20:10|34815.6|34695.6|34824.4|34704.4|34824.4|34704.4|34815|34695|16
1650036020000|2022-04-15 15:20:20|34823.4|34703.4|34823.1|34703.1|34826.4|34706.4|34815.6|34695.6|17
1650036030000|2022-04-15 15:20:30|34809.3|34707.4|34792|34689|34822.3|34711.7|34791.1|34689|18
1650036040000|2022-04-15 15:20:40|34796.8|34684.9|34806.1|34686.1|34807.3|34686.1|34790.9|34684.3|14
1650036050000|2022-04-15 15:20:50|34796.4|34685.4|34811.6|34702|34825.1|34711.7|34790.9|34685.4|15
1650036060000|2022-04-15 15:21:00|34827|34707|34828.5|34708.5|34828.5|34708.5|34820.1|34704.8|5
1650036070000|2022-04-15 15:21:10|34827.5|34707.5|34814.8|34706|34829.8|34709.8|34814.8|34701.7|6
1650036080000|2022-04-15 15:21:20|34815.7|34704.1|34822.3|34702.3|34826.7|34706.7|34815.7|34702.3|4
1650036090000|2022-04-15 15:21:30|34833.6|34713.6|34824.3|34704.3|34833.6|34713.6|34816.5|34696.5|4
1650036100000|2022-04-15 15:21:40|34822.2|34702.2|34820.8|34700.8|34822.2|34702.2|34820.8|34700.8|2
1650036110000|2022-04-15 15:21:50|34818.1|34698.1|34804.7|34699.2|34818.1|34699.7|34780|34689|7
1650036120000|2022-04-15 15:22:00|34822.7|34702.7|34831|34711|34831|34711|34812.1|34695.2|8
1650036130000|2022-04-15 15:22:10|34835.7|34715.7|34821.8|34701.8|34835.7|34715.7|34796.1|34699.3|8
1650036140000|2022-04-15 15:22:20|34805.7|34695.2|34781|34689|34823.4|34703.4|34781|34689|5
1650036150000|2022-04-15 15:22:30|34823.1|34704.4|34835.4|34715.4|34836.3|34716.3|34823.1|34704.4|9
1650036160000|2022-04-15 15:22:40|34831.8|34711.8|34837.5|34717.5|34837.5|34717.5|34830.3|34710.3|4
1650036170000|2022-04-15 15:22:50|34839.3|34719.3|34836.3|34716.3|34839.3|34719.3|34836.2|34716.2|4
1650036180000|2022-04-15 15:23:00|34834.3|34714.3|34837.5|34717.5|34837.5|34717.5|34834.3|34714.3|2
1650036190000|2022-04-15 15:23:10|34834.8|34714.8|34835.9|34715.9|34835.9|34715.9|34834.8|34714.8|3
1650036200000|2022-04-15 15:23:20|34836.9|34716.9|34835.5|34715.5|34836.9|34716.9|34832.7|34712.7|6
1650036210000|2022-04-15 15:23:30|34834.5|34714.5|34817.8|34697.8|34834.5|34714.5|34811.9|34691.9|7
1650036220000|2022-04-15 15:23:40|34819.1|34699.1|34829.5|34709.5|34831|34711|34818|34698|9
1650036230000|2022-04-15 15:23:50|34835.8|34715.8|34788.8|34693.5|34835.8|34715.8|34788.8|34693.5|13
1650036240000|2022-04-15 15:24:00|34789.7|34695|34810.8|34699.3|34817.2|34712.9|34778|34689|17
1650036250000|2022-04-15 15:24:10|34817.2|34700|34835.7|34715.7|34835.7|34715.7|34817.2|34700|6
1650036260000|2022-04-15 15:24:20|34832.9|34712.9|34833.9|34713.9|34833.9|34713.9|34832.9|34712.9|4
1650036270000|2022-04-15 15:24:30|34834.7|34714.7|34813.8|34698.3|34834.7|34714.7|34784|34684.2|18
1650036280000|2022-04-15 15:24:40|34827.1|34707.1|34778|34682.6|34833.3|34713.3|34778|34682.6|9
1650036290000|2022-04-15 15:24:50|34811.4|34696.7|34810.4|34694.8|34811.4|34696.7|34803.9|34692.8|10
1650036300000|2022-04-15 15:25:00|34794.9|34693.4|34816.9|34696.9|34817.1|34697.1|34794.9|34693.3|12
1650036310000|2022-04-15 15:25:10|34810.5|34690.5|34826.3|34706.3|34826.3|34706.3|34780|34688|11
1650036320000|2022-04-15 15:25:20|34826.2|34706.2|34805.7|34693|34834|34714|34779|34688|10
1650036330000|2022-04-15 15:25:30|34806|34687|34819.4|34699.4|34822|34702|34780|34687|14
1650036340000|2022-04-15 15:25:40|34818.3|34698.3|34834.3|34714.3|34834.3|34714.3|34817.9|34698.3|6
1650036350000|2022-04-15 15:25:50|34834.1|34714.1|34834.3|34714.3|34834.3|34714.3|34834.1|34714.1|2
1650036360000|2022-04-15 15:26:00|34835.2|34715.2|34829.8|34709.8|34835.2|34715.2|34829.8|34709.8|3
1650036370000|2022-04-15 15:26:10|34794.9|34696.7|34806.3|34694|34813.4|34696.7|34790.3|34694|15
1650036380000|2022-04-15 15:26:20|34820.4|34700.4|34805.7|34691.4|34820.4|34700.4|34799|34689.7|12
1650036390000|2022-04-15 15:26:30|34817.6|34692.1|34824.3|34704.3|34825.4|34705.4|34809.9|34692.1|12
1650036400000|2022-04-15 15:26:40|34826.2|34706.2|34828.6|34708.6|34830.4|34710.4|34824.8|34704.8|12
1650036410000|2022-04-15 15:26:50|34830.5|34710.5|34828.3|34708.3|34830.5|34710.5|34826.4|34706.4|7
1650036420000|2022-04-15 15:27:00|34836.5|34716.5|34838.4|34718.4|34838.7|34718.7|34836.5|34716.5|4
1650036430000|2022-04-15 15:27:10|34840.5|34720.5|34837.9|34717.9|34840.5|34720.5|34836|34716|9
1650036440000|2022-04-15 15:27:20|34836.5|34716.5|34838.5|34718.5|34839.9|34719.9|34836.5|34716.5|6
1650036450000|2022-04-15 15:27:30|34838.8|34718.8|34838.6|34718.6|34838.8|34718.8|34838.1|34718.1|4
1650036460000|2022-04-15 15:27:40|34840.5|34720.5|34823.2|34703.4|34840.7|34720.7|34823.2|34703.4|5
1650036470000|2022-04-15 15:27:50|34824.9|34704.9|34824.2|34704.2|34830|34710|34824.2|34704.2|4
1650036480000|2022-04-15 15:28:00|34827.2|34707.2|34829.3|34709.3|34837.3|34717.3|34820.7|34700.7|16
1650036490000|2022-04-15 15:28:10|34831.4|34711.4|34832.6|34712.6|34832.9|34712.9|34829.5|34709.5|9
1650036500000|2022-04-15 15:28:20|34832.7|34712.7|34829.6|34709.6|34834.6|34714.6|34827.4|34707.4|16
1650036510000|2022-04-15 15:28:30|34816.3|34696.3|34834.4|34715.2|34834.4|34715.2|34815.9|34695.9|10
1650036520000|2022-04-15 15:28:40|34836.8|34716.8|34829.7|34709.7|34836.8|34716.8|34822.1|34702.1|13
1650036530000|2022-04-15 15:28:50|34827.5|34707.5|34827.2|34707.2|34828.8|34708.8|34825.9|34705.9|9
1650036540000|2022-04-15 15:29:00|34824.7|34704.7|34843.2|34723.2|34843.2|34723.2|34824.7|34704.7|7
1650036550000|2022-04-15 15:29:10|34842.8|34722.8|34841.7|34721.7|34843.5|34723.5|34840.9|34720.9|7
1650036560000|2022-04-15 15:29:20|34842.4|34722.4|34845|34725|34845|34725|34840.8|34720.8|6
1650036570000|2022-04-15 15:29:30|34845.5|34725.5|34841.9|34721.9|34845.5|34725.5|34840.8|34720.8|6
1650036580000|2022-04-15 15:29:40|34842.8|34722.8|34836.5|34716.5|34842.8|34722.8|34835.5|34715.5|7
1650036590000|2022-04-15 15:29:50|34815.9|34695.9|34846|34726|34846|34726|34815.9|34695.9|15
1650036600000|2022-04-15 15:30:00|34830.2|34710.2|34814.8|34694.8|34832.8|34712.8|34804.6|34684.6|25
1650036610000|2022-04-15 15:30:10|34812.9|34692.9|34820.2|34700.2|34822.4|34702.4|34812.9|34692.9|17
1650036620000|2022-04-15 15:30:20|34821.1|34701.1|34829.6|34709.6|34829.6|34709.6|34818.5|34698.5|14
1650036630000|2022-04-15 15:30:30|34837.9|34717.9|34842.3|34722.3|34842.7|34722.7|34837.3|34717.3|5
1650036640000|2022-04-15 15:30:40|34843.5|34723.5|34840.1|34720.1|34844.5|34724.5|34835|34715|4
1650036650000|2022-04-15 15:30:50|34835|34715|34835|34715|34835|34715|34835|34715|1
1650036660000|2022-04-15 15:31:00|34837.8|34717.8|34846|34726|34846.5|34726.5|34837.5|34717.5|6
1650036670000|2022-04-15 15:31:10|34845.6|34725.6|34842.3|34722.3|34845.6|34725.6|34839.8|34719.8|9
1650036680000|2022-04-15 15:31:20|34826.2|34707|34833.7|34713.7|34834.1|34714.1|34825.4|34706.3|10
1650036690000|2022-04-15 15:31:30|34834.2|34714.2|34834.5|34714.5|34834.5|34714.5|34833|34713|4
1650036700000|2022-04-15 15:31:40|34817.5|34697.5|34823.4|34710.5|34843.3|34723.3|34817.5|34697.5|8
1650036710000|2022-04-15 15:31:50|34850.6|34730.6|34843.7|34723.7|34850.6|34730.6|34840.9|34720.9|3
1650036720000|2022-04-15 15:32:00|34842.1|34722.1|34821.7|34701.7|34842.7|34722.7|34819.3|34699.3|11
1650036730000|2022-04-15 15:32:10|34824.8|34704.8|34836.9|34716.9|34842.7|34722.7|34824.8|34704.8|10
1650036740000|2022-04-15 15:32:20|34833.9|34713.9|34833.8|34713.8|34833.9|34713.9|34833|34713|9
1650036750000|2022-04-15 15:32:30|34843.5|34723.5|34834|34714|34845.1|34725.1|34834|34714|4
1650036760000|2022-04-15 15:32:40|34848.2|34728.2|34846.4|34726.4|34848.2|34728.2|34846.4|34726.4|2
1650036770000|2022-04-15 15:32:50|34842.3|34722.3|34837.2|34717.2|34842.3|34722.3|34837.2|34717.2|5
1650036780000|2022-04-15 15:33:00|34836.4|34716.4|34842.3|34722.3|34848.9|34728.9|34836.4|34716.4|5
1650036790000|2022-04-15 15:33:10|34845.1|34725.1|34840.6|34720.6|34845.1|34725.1|34840.6|34720.6|7
1650036800000|2022-04-15 15:33:20|34842.3|34722.3|34842.3|34722.3|34842.3|34722.3|34842.3|34722.3|1
1650036810000|2022-04-15 15:33:30|34834|34714|34842.3|34722.3|34848.2|34728.2|34834|34714|3
1650036820000|2022-04-15 15:33:40|34834|34714|34835|34715|34835|34715|34834|34714|2
1650036830000|2022-04-15 15:33:50|34836.8|34716.8|34839.9|34719.9|34847.2|34727.2|34836.8|34716.8|10
1650036840000|2022-04-15 15:34:00|34838.7|34718.7|34839.3|34719.3|34839.3|34719.3|34838.1|34718.1|5
1650036850000|2022-04-15 15:34:10|34828.1|34708.1|34825.2|34705.2|34829.3|34709.3|34822.8|34702.8|10
1650036860000|2022-04-15 15:34:20|34823.1|34703.1|34824.9|34704.9|34829.4|34709.4|34821.5|34701.5|8
1650036870000|2022-04-15 15:34:30|34828|34708|34842.2|34722.2|34846|34726|34828|34708|7
1650036880000|2022-04-15 15:34:40|34837|34717|34837.3|34717.3|34838.3|34718.3|34836.3|34716.3|8
1650036890000|2022-04-15 15:34:50|34837.6|34717.6|34825.3|34705.3|34837.6|34717.6|34819.9|34699.9|13
1650036900000|2022-04-15 15:35:00|34843.1|34723.1|34835.3|34715.3|34843.1|34723.1|34834.8|34714.8|6
1650036910000|2022-04-15 15:35:10|34834.8|34714.8|34845.4|34725.4|34845.4|34725.4|34834.8|34714.8|3
1650036920000|2022-04-15 15:35:20|34842.6|34722.6|34816.7|34696.7|34842.6|34722.6|34813.9|34693.9|4
1650036930000|2022-04-15 15:35:30|34839.4|34719.4|34833.9|34713.9|34839.4|34719.4|34833.9|34713.9|12
1650036940000|2022-04-15 15:35:40|34834.5|34714.5|34825.1|34705.1|34837|34717|34823.9|34703.9|27
1650036950000|2022-04-15 15:35:50|34836.1|34716.1|34831.7|34711.7|34838.6|34718.6|34829.2|34709.2|9
1650036960000|2022-04-15 15:36:00|34833.4|34713.4|34829.2|34709.2|34833.4|34713.4|34829|34709|16
1650036970000|2022-04-15 15:36:10|34825.7|34705.7|34820.4|34700.4|34825.7|34705.7|34819.7|34699.7|22
1650036980000|2022-04-15 15:36:20|34824.2|34704.2|34831.7|34711.7|34836.7|34716.7|34824.2|34704.2|25
1650036990000|2022-04-15 15:36:30|34833|34713|34829|34709|34837.5|34717.5|34829|34709|11
1650037000000|2022-04-15 15:36:40|34828.4|34708.4|34824.5|34704.5|34828.4|34708.4|34822|34702|15
1650037010000|2022-04-15 15:36:50|34840.4|34720.4|34829.7|34709.7|34841.1|34721.1|34829.7|34709.7|12
1650037020000|2022-04-15 15:37:00|34828.4|34708.4|34826|34706|34831.2|34711.2|34822.3|34702.3|11
1650037030000|2022-04-15 15:37:10|34847.5|34727.5|34830.9|34710.9|34847.5|34727.5|34818.2|34698.2|27
1650037040000|2022-04-15 15:37:20|34826.5|34706.5|34827.2|34707.2|34827.8|34707.8|34817|34697|17
1650037050000|2022-04-15 15:37:30|34831.7|34711.7|34841.2|34721.2|34843.2|34723.2|34829.6|34709.6|14
1650037060000|2022-04-15 15:37:40|34841|34721|34837.3|34717.3|34841.3|34721.3|34836.3|34716.3|15
1650037070000|2022-04-15 15:37:50|34837.6|34717.6|34836.7|34716.7|34837.9|34717.9|34825.4|34705.4|12
1650037080000|2022-04-15 15:38:00|34839.6|34719.6|34829.2|34709.2|34842.1|34722.1|34824.4|34704.4|26
1650037090000|2022-04-15 15:38:10|34828.1|34708.1|34825.9|34705.9|34828.1|34708.1|34820.9|34700.9|18
1650037100000|2022-04-15 15:38:20|34826.2|34706.2|34831.5|34711.5|34832.8|34712.8|34826.2|34706.2|14
1650037110000|2022-04-15 15:38:30|34828.8|34708.8|34831.4|34711.4|34831.4|34711.4|34828.8|34708.8|6
1650037120000|2022-04-15 15:38:40|34821|34701|34815.2|34695.2|34827.1|34707.1|34814.9|34694.9|28
1650037130000|2022-04-15 15:38:50|34815.7|34695.7|34811|34691|34815.7|34695.7|34804.1|34684.1|12
1650037140000|2022-04-15 15:39:00|34813.6|34693.6|34817.5|34697.5|34818.7|34698.7|34809.5|34689.5|20
1650037150000|2022-04-15 15:39:10|34821.1|34701.1|34821.9|34701.9|34821.9|34701.9|34814.2|34694.2|20
1650037160000|2022-04-15 15:39:20|34823|34703|34817.9|34697.9|34823|34703|34814.4|34694.4|26
1650037170000|2022-04-15 15:39:30|34824.2|34704.2|34821.4|34701.4|34825.1|34705.1|34819.4|34699.4|16
1650037180000|2022-04-15 15:39:40|34818.3|34698.3|34829|34709|34830.6|34710.6|34817.3|34697.3|16
1650037190000|2022-04-15 15:39:50|34828.9|34708.9|34827.3|34707.3|34829.3|34709.3|34827.3|34707.3|8
1650037200000|2022-04-15 15:40:00|34827.7|34707.7|34822.4|34702.4|34827.7|34707.7|34821|34701|9
1650037210000|2022-04-15 15:40:10|34821.6|34701.6|34824.2|34704.2|34836.8|34716.8|34821.6|34701.6|9
1650037220000|2022-04-15 15:40:20|34823.6|34703.6|34827.5|34707.5|34827.5|34707.5|34823.6|34703.6|7
1650037230000|2022-04-15 15:40:30|34812.7|34692.7|34837.4|34717.4|34838.5|34718.5|34812.7|34692.7|14
1650037240000|2022-04-15 15:40:40|34836.7|34716.7|34821.2|34701.2|34836.7|34716.7|34809.4|34689.4|7
1650037250000|2022-04-15 15:40:50|34818.3|34698.3|34829.6|34709.6|34833.5|34713.5|34816.2|34696.2|7
1650037260000|2022-04-15 15:41:00|34827.1|34707.1|34836.9|34716.9|34837.8|34717.8|34827.1|34707.1|5
1650037270000|2022-04-15 15:41:10|34837.7|34717.7|34834|34714|34841.4|34721.4|34834|34714|4
1650037280000|2022-04-15 15:41:20|34834.2|34714.2|34834.1|34714.1|34834.2|34714.2|34834.1|34714.1|2
1650037290000|2022-04-15 15:41:30|34834.4|34714.4|34819|34699|34834.4|34714.4|34816.3|34696.3|8
1650037300000|2022-04-15 15:41:40|34815.1|34695.1|34830.3|34710.3|34831.8|34711.8|34815.1|34695.1|7
1650037310000|2022-04-15 15:41:50|34827.8|34707.8|34834.5|34714.5|34834.5|34714.5|34827.4|34707.4|3
1650037330000|2022-04-15 15:42:10|34839.7|34719.7|34833|34713|34839.7|34719.7|34833|34713|7
1650037340000|2022-04-15 15:42:20|34834.2|34714.2|34833.3|34713.3|34834.2|34714.2|34833.3|34713.3|2
1650037350000|2022-04-15 15:42:30|34833.5|34713.5|34838.6|34718.6|34839.4|34719.4|34833.5|34713.5|4
1650037360000|2022-04-15 15:42:40|34836.3|34716.3|34826.1|34706.1|34836.3|34716.3|34818.7|34698.7|5
1650037370000|2022-04-15 15:42:50|34803|34694.5|34820.7|34700.7|34821.2|34701.2|34803|34694.5|7
1650037380000|2022-04-15 15:43:00|34812.5|34692.5|34826.4|34706.4|34830.9|34710.9|34810|34690|8
1650037390000|2022-04-15 15:43:10|34825.2|34705.2|34828.3|34708.3|34834.7|34714.7|34823.9|34703.9|10
1650037400000|2022-04-15 15:43:20|34829.6|34709.6|34819.4|34699.4|34829.6|34709.6|34816.4|34696.4|20
1650037410000|2022-04-15 15:43:30|34825.5|34705.5|34820.1|34700.1|34825.5|34705.5|34819.5|34699.5|25
1650037420000|2022-04-15 15:43:40|34829|34709|34832|34712|34832|34712|34826|34706|11
1650037430000|2022-04-15 15:43:50|34829.9|34709.9|34826.8|34706.8|34830|34710|34826|34706|5
1650037440000|2022-04-15 15:44:00|34818.9|34698.9|34817.1|34697.1|34825.8|34705.8|34810.9|34690.9|10
1650037450000|2022-04-15 15:44:10|34817.6|34697.6|34829.4|34709.4|34829.4|34709.4|34817.6|34697.6|7
1650037460000|2022-04-15 15:44:20|34829.2|34709.2|34831.7|34711.7|34831.7|34711.7|34828|34708|9
1650037470000|2022-04-15 15:44:30|34831.9|34711.9|34832.2|34712.2|34832.2|34712.2|34824.6|34704.6|12
1650037480000|2022-04-15 15:44:40|34832.8|34712.8|34839.7|34719.7|34840|34720|34832.3|34712.3|5
1650037490000|2022-04-15 15:44:50|34839.6|34719.6|34838.8|34718.8|34840|34720|34838.8|34718.8|5
1650037500000|2022-04-15 15:45:00|34838.4|34718.4|34837.4|34717.4|34838.6|34718.6|34825.8|34705.8|11
1650037510000|2022-04-15 15:45:10|34836.6|34716.6|34838.9|34718.9|34838.9|34718.9|34834.9|34714.9|8
1650037520000|2022-04-15 15:45:20|34839|34719|34838.1|34718.1|34839|34719|34838|34718|9
1650037530000|2022-04-15 15:45:30|34838.8|34718.8|34838.6|34718.6|34839|34719|34838.6|34718.6|4
1650037540000|2022-04-15 15:45:40|34838.7|34718.7|34817.7|34697.7|34838.7|34718.7|34817.7|34697.7|5
1650037550000|2022-04-15 15:45:50|34826.2|34706.2|34838.6|34718.6|34839|34719|34826.2|34706.2|3
1650037560000|2022-04-15 15:46:00|34838.8|34718.8|34821.3|34701.3|34838.8|34718.8|34821|34701|10
1650037570000|2022-04-15 15:46:10|34826.3|34706.3|34818.2|34698.2|34826.3|34706.3|34818.2|34698.2|9
1650037580000|2022-04-15 15:46:20|34814.9|34694.9|34830|34710|34830|34710|34814.9|34694.9|9
1650037590000|2022-04-15 15:46:30|34827.8|34707.8|34825.3|34705.3|34837|34717|34819.7|34699.7|19
1650037600000|2022-04-15 15:46:40|34822.3|34702.3|34823.9|34703.9|34829.8|34709.8|34820.2|34700.2|14
1650037610000|2022-04-15 15:46:50|34821.2|34701.2|34838|34718|34838|34718|34819.4|34699.4|12
1650037620000|2022-04-15 15:47:00|34837.9|34717.9|34837.8|34717.8|34838|34718|34837.7|34717.7|6
1650037630000|2022-04-15 15:47:10|34838|34718|34831|34711|34838.1|34718.1|34824.3|34704.3|9
1650037640000|2022-04-15 15:47:20|34828.8|34708.8|34823.7|34703.7|34829.4|34709.4|34819.5|34699.5|11
1650037650000|2022-04-15 15:47:30|34824.8|34704.8|34822.7|34702.7|34828.1|34708.1|34821.2|34701.2|10
1650037660000|2022-04-15 15:47:40|34824.9|34704.9|34838.2|34718.2|34838.2|34718.2|34814.8|34694.8|11
1650037670000|2022-04-15 15:47:50|34838|34718|34821.6|34701.6|34838.3|34718.3|34820.8|34700.8|14
1650037680000|2022-04-15 15:48:00|34821.9|34701.9|34828.1|34708.1|34828.1|34708.1|34818.7|34698.7|26
1650037690000|2022-04-15 15:48:10|34829.9|34709.9|34823|34703|34829.9|34709.9|34822.4|34702.4|32
1650037700000|2022-04-15 15:48:20|34822.2|34702.2|34830.8|34710.8|34830.8|34710.8|34802|34682|24
1650037710000|2022-04-15 15:48:30|34831.9|34711.9|34812.9|34692.9|34832.3|34712.3|34812|34692|7
1650037720000|2022-04-15 15:48:40|34819.4|34699.4|34819.4|34699.4|34820.8|34700.8|34808.3|34688.3|15
1650037730000|2022-04-15 15:48:50|34833.7|34713.7|34817.5|34697.5|34833.9|34713.9|34808.8|34688.8|25
1650037740000|2022-04-15 15:49:00|34819.2|34699.2|34828.8|34708.8|34828.8|34708.8|34802.2|34682.2|13
1650037750000|2022-04-15 15:49:10|34826.6|34706.6|34811.5|34691.5|34826.6|34706.6|34811.5|34691.5|15
1650037760000|2022-04-15 15:49:20|34810.2|34690.2|34834.5|34714.5|34834.5|34714.5|34802.4|34682.4|14
1650037770000|2022-04-15 15:49:30|34833.6|34713.6|34811.3|34691.3|34833.6|34713.6|34810.1|34690.1|12
1650037780000|2022-04-15 15:49:40|34811.9|34691.9|34835.2|34715.2|34835.2|34715.2|34811.9|34691.9|15
1650037790000|2022-04-15 15:49:50|34832.2|34712.2|34823.6|34703.6|34833.1|34713.1|34811.7|34691.7|19
1650037800000|2022-04-15 15:50:00|34823.5|34703.5|34818.9|34698.9|34823.7|34703.7|34810.3|34690.3|8
1650037810000|2022-04-15 15:50:10|34821.8|34701.8|34827|34707|34827|34707|34801|34681|13
1650037820000|2022-04-15 15:50:20|34822.1|34702.1|34825.7|34705.7|34831.1|34711.1|34816.6|34696.6|11
1650037830000|2022-04-15 15:50:30|34826.5|34706.5|34838|34718|34838|34718|34801.5|34681.5|12
1650037840000|2022-04-15 15:50:40|34837.7|34717.7|34831.6|34711.6|34837.7|34717.7|34830.4|34710.4|8
1650037850000|2022-04-15 15:50:50|34832.6|34712.6|34827.7|34707.7|34834.1|34714.1|34827.4|34707.4|11
1650037860000|2022-04-15 15:51:00|34827.4|34707.4|34831.9|34711.9|34832|34712|34823.3|34703.3|9
1650037870000|2022-04-15 15:51:10|34829.8|34709.8|34831|34711|34832.5|34712.5|34829.8|34709.8|4
1650037880000|2022-04-15 15:51:20|34830.3|34710.3|34799|34679|34832.1|34712.1|34799|34679|7
1650037890000|2022-04-15 15:51:30|34821.1|34701.1|34819|34699|34828.2|34708.2|34818.4|34698.4|8
1650037900000|2022-04-15 15:51:40|34818.4|34698.4|34823|34703|34823|34703|34814.7|34694.7|7
1650037910000|2022-04-15 15:51:50|34823.8|34703.8|34829.7|34709.7|34830.3|34710.3|34823.8|34703.8|3
1650037920000|2022-04-15 15:52:00|34828.8|34708.8|34833.5|34713.5|34834.6|34714.6|34828.8|34708.8|5
1650037930000|2022-04-15 15:52:10|34832.9|34712.9|34832.8|34712.8|34833.5|34713.5|34829.7|34709.7|7
1650037940000|2022-04-15 15:52:20|34831.4|34711.4|34834.2|34714.2|34834.2|34714.2|34831.4|34711.4|3
1650037950000|2022-04-15 15:52:30|34833.3|34713.3|34827.6|34707.6|34834|34714|34825.8|34705.8|7
1650037960000|2022-04-15 15:52:40|34831.8|34711.8|34831.8|34711.8|34831.8|34711.8|34830.6|34710.6|3
1650037970000|2022-04-15 15:52:50|34829.8|34709.8|34833.4|34713.4|34833.4|34713.4|34829|34709|4
1650037980000|2022-04-15 15:53:00|34834.9|34714.9|34836.9|34716.9|34836.9|34716.9|34834.9|34714.9|4
1650037990000|2022-04-15 15:53:10|34833.7|34713.7|34821.2|34701.2|34834.9|34714.9|34821.2|34701.2|9
1650038000000|2022-04-15 15:53:20|34828.5|34708.5|34826.4|34706.4|34829.4|34709.4|34822.3|34702.3|13
1650038010000|2022-04-15 15:53:30|34813.1|34693.1|34822.9|34702.9|34825.7|34705.7|34813.1|34693.1|6
1650038020000|2022-04-15 15:53:40|34821.6|34701.6|34818.1|34698.1|34822.1|34702.1|34818.1|34698.1|5
1650038030000|2022-04-15 15:53:50|34817.4|34697.4|34830.1|34710.1|34830.1|34710.1|34817.4|34697.4|5
1650038040000|2022-04-15 15:54:00|34832.5|34712.5|34833.1|34713.1|34833.1|34713.1|34832.1|34712.1|3
1650038050000|2022-04-15 15:54:10|34832.7|34712.7|34832.9|34712.9|34833.7|34713.7|34830.9|34710.9|5
1650038060000|2022-04-15 15:54:20|34819|34699|34808.9|34688.9|34819|34699|34808.9|34688.9|8
1650038070000|2022-04-15 15:54:30|34808.8|34688.8|34820.4|34700.4|34824|34704|34808.8|34688.8|9
1650038080000|2022-04-15 15:54:40|34818.3|34698.3|34830.1|34710.1|34830.1|34710.1|34818.3|34698.3|4
1650038090000|2022-04-15 15:54:50|34826|34706|34826.5|34706.5|34827.7|34707.7|34826|34706|8
1650038100000|2022-04-15 15:55:00|34833|34713|34823.6|34703.6|34833.6|34713.6|34822.5|34702.5|9
1650038110000|2022-04-15 15:55:10|34826.2|34706.2|34828.7|34708.7|34830.4|34710.4|34825.7|34705.7|14
1650038120000|2022-04-15 15:55:20|34826.5|34706.5|34828.4|34708.4|34828.4|34708.4|34824.1|34704.1|21
1650038130000|2022-04-15 15:55:30|34828.2|34708.2|34823.6|34703.6|34828.2|34708.2|34821.5|34701.5|23
1650038140000|2022-04-15 15:55:40|34826.6|34706.6|34815.5|34695.5|34826.6|34706.6|34810.3|34690.3|21
1650038150000|2022-04-15 15:55:50|34818|34698|34817.4|34697.4|34824.3|34704.3|34810.1|34690.1|18
1650038160000|2022-04-15 15:56:00|34811|34691|34816.7|34696.7|34823|34703|34801.6|34681.6|24
1650038170000|2022-04-15 15:56:10|34817.9|34697.9|34811.9|34691.9|34821.9|34701.9|34804|34684|27
1650038180000|2022-04-15 15:56:20|34811.7|34691.7|34824|34704|34824|34704|34811.7|34691.7|32
1650038190000|2022-04-15 15:56:30|34824.4|34704.4|34815.9|34695.9|34832|34712|34814.4|34694.4|33
1650038200000|2022-04-15 15:56:40|34815.1|34695.1|34831.8|34711.8|34832.4|34712.4|34812.2|34692.2|31
1650038210000|2022-04-15 15:56:50|34832.8|34712.8|34832.6|34712.6|34832.8|34712.8|34825|34705|39
1650038220000|2022-04-15 15:57:00|34832.4|34712.4|34830.5|34710.5|34832.4|34712.4|34823|34703|37
1650038230000|2022-04-15 15:57:10|34832.4|34712.4|34824.1|34704.1|34833.2|34713.2|34823.1|34703.1|29
1650038240000|2022-04-15 15:57:20|34824.5|34704.5|34810.7|34690.7|34824.8|34704.8|34809.7|34689.7|23
1650038250000|2022-04-15 15:57:30|34811.4|34691.4|34825.7|34705.7|34826|34706|34809.9|34689.9|29
1650038260000|2022-04-15 15:57:40|34826.6|34706.6|34822.2|34702.2|34826.7|34706.7|34820.2|34700.2|28
1650038270000|2022-04-15 15:57:50|34820.5|34700.5|34822|34702|34824.6|34704.6|34818.8|34698.8|25
1650038280000|2022-04-15 15:58:00|34821.8|34701.8|34822.5|34702.5|34825.9|34705.9|34821.6|34701.6|15
1650038290000|2022-04-15 15:58:10|34816.6|34696.6|34818.6|34698.6|34820.3|34700.3|34813.8|34693.8|21
1650038300000|2022-04-15 15:58:20|34817.8|34697.8|34815.4|34695.4|34824.8|34704.8|34813.4|34693.4|30
1650038310000|2022-04-15 15:58:30|34815.3|34695.3|34811|34691|34816.7|34696.7|34809.9|34689.9|36
1650038320000|2022-04-15 15:58:40|34809.9|34689.9|34815.4|34695.4|34816.8|34696.8|34809.4|34689.4|12
1650038330000|2022-04-15 15:58:50|34815.7|34695.7|34809.6|34689.6|34831.4|34711.4|34809.6|34689.6|28
1650038340000|2022-04-15 15:59:00|34814.9|34694.9|34821.3|34701.3|34823.2|34703.2|34810.9|34690.9|22
1650038350000|2022-04-15 15:59:10|34814.4|34694.4|34821.8|34701.8|34823.5|34703.5|34814.1|34694.1|20
1650038360000|2022-04-15 15:59:20|34821.6|34701.6|34823.2|34703.2|34826.5|34706.5|34821.3|34701.3|8
1650038370000|2022-04-15 15:59:30|34817.7|34697.7|34827|34707|34827.6|34707.6|34816.7|34696.7|9
1650038380000|2022-04-15 15:59:40|34832|34712|34832|34712|34832.4|34712.4|34832|34712|3
1650038390000|2022-04-15 15:59:50|34834.5|34714.5|34807.3|34687.3|34837.6|34717.6|34807.3|34687.3|11
1650038400000|2022-04-15 16:00:00|34811.4|34691.4|34822.4|34702.4|34828|34708|34811|34691|16
1650038410000|2022-04-15 16:00:10|34823.8|34703.8|34823.4|34703.4|34831|34711|34823.4|34703.4|12
1650038420000|2022-04-15 16:00:20|34822.7|34702.7|34828.6|34708.6|34828.9|34708.9|34822.3|34702.3|21
1650038430000|2022-04-15 16:00:30|34827.2|34707.2|34831.1|34711.1|34832.6|34712.6|34827.2|34707.2|7
1650038440000|2022-04-15 16:00:40|34832.9|34712.9|34822.6|34702.6|34834.5|34714.5|34820.3|34700.3|6
1650038450000|2022-04-15 16:00:50|34823.2|34703.2|34817.7|34697.7|34828|34708|34814.7|34694.7|8
1650038460000|2022-04-15 16:01:00|34815.8|34695.8|34829.5|34709.5|34833.9|34713.9|34815.8|34695.8|6
1650038470000|2022-04-15 16:01:10|34833.7|34713.7|34833.5|34713.5|34834.7|34714.7|34833.5|34713.5|4
1650038480000|2022-04-15 16:01:20|34829.1|34709.1|34821.2|34701.2|34833.8|34713.8|34821.2|34701.2|5
1650038490000|2022-04-15 16:01:30|34813.6|34693.6|34818.4|34698.4|34822.6|34702.6|34810.7|34690.7|6
1650038500000|2022-04-15 16:01:40|34833.8|34713.8|34831.9|34711.9|34833.8|34713.8|34831.9|34711.9|3
1650038510000|2022-04-15 16:01:50|34829.5|34709.5|34831.5|34711.5|34833.8|34713.8|34829.5|34709.5|8
1650038520000|2022-04-15 16:02:00|34831.7|34711.7|34832.8|34712.8|34833.8|34713.8|34831.6|34711.6|5
1650038530000|2022-04-15 16:02:10|34833.6|34713.6|34832|34712|34835.9|34715.9|34831.6|34711.6|4
1650038540000|2022-04-15 16:02:20|34833.4|34713.4|34827.7|34707.7|34833.9|34713.9|34821.3|34701.3|15
1650038550000|2022-04-15 16:02:30|34826.2|34706.2|34824.3|34704.3|34830.8|34710.8|34813.4|34693.4|11
1650038560000|2022-04-15 16:02:40|34824|34704|34828.2|34708.2|34829.3|34709.3|34817.6|34697.6|12
1650038570000|2022-04-15 16:02:50|34828.9|34708.9|34828.4|34708.4|34831.7|34711.7|34826.2|34706.2|9
1650038580000|2022-04-15 16:03:00|34824.4|34704.4|34826|34706|34830.9|34710.9|34824.3|34704.3|11
1650038590000|2022-04-15 16:03:10|34822|34702|34824.6|34704.6|34825.3|34705.3|34821.7|34701.7|9
1650038600000|2022-04-15 16:03:20|34831.2|34711.2|34826.3|34706.3|34831.2|34711.2|34823.9|34703.9|5
1650038610000|2022-04-15 16:03:30|34824.4|34704.4|34833.8|34713.8|34833.8|34713.8|34824.4|34704.4|3
1650038620000|2022-04-15 16:03:40|34834.3|34714.3|34832.1|34712.1|34834.3|34714.3|34832.1|34712.1|3
1650038630000|2022-04-15 16:03:50|34831.3|34711.3|34826.2|34706.2|34835|34715|34820.4|34700.4|10
1650038640000|2022-04-15 16:04:00|34827.6|34707.6|34823.5|34703.5|34827.6|34707.6|34823.5|34703.5|7
1650038650000|2022-04-15 16:04:10|34826.7|34706.7|34832|34712|34832|34712|34825|34705|6
1650038660000|2022-04-15 16:04:20|34832.1|34712.1|34837.4|34717.4|34839.6|34719.6|34832.1|34712.1|7
1650038670000|2022-04-15 16:04:30|34837.2|34717.2|34828.7|34708.7|34837.2|34717.2|34827.5|34707.5|6
1650038680000|2022-04-15 16:04:40|34831.3|34711.3|34829.9|34709.9|34833.3|34713.3|34829.9|34709.9|5
1650038690000|2022-04-15 16:04:50|34830.1|34710.1|34834.3|34714.3|34834.7|34714.7|34830.1|34710.1|5
1650038700000|2022-04-15 16:05:00|34833.5|34713.5|34825|34705|34834.1|34714.1|34825|34705|6
1650038710000|2022-04-15 16:05:10|34827|34707|34827|34707|34827|34707|34827|34707|1
1650038720000|2022-04-15 16:05:20|34837.5|34717.5|34833.7|34713.7|34837.5|34717.5|34811.7|34691.7|5
1650038730000|2022-04-15 16:05:30|34824.9|34704.9|34819|34699|34833.5|34713.5|34813.8|34693.8|7
1650038740000|2022-04-15 16:05:40|34819.2|34699.2|34830.4|34710.4|34830.4|34710.4|34819.2|34699.2|3
1650038750000|2022-04-15 16:05:50|34830.8|34710.8|34827.9|34707.9|34830.8|34710.8|34827.9|34707.9|4
1650038760000|2022-04-15 16:06:00|34821.1|34701.1|34821.7|34701.7|34829.2|34709.2|34819.6|34699.6|6
1650038770000|2022-04-15 16:06:10|34819.6|34699.6|34827.8|34707.8|34827.8|34707.8|34803.3|34683.3|8
1650038780000|2022-04-15 16:06:20|34823.9|34703.9|34821.8|34701.8|34824.4|34704.4|34820.6|34700.6|11
1650038790000|2022-04-15 16:06:30|34823.6|34703.6|34826.8|34706.8|34830.6|34710.6|34818.9|34698.9|12
1650038800000|2022-04-15 16:06:40|34827.1|34707.1|34822.3|34702.3|34830|34710|34822.3|34702.3|9
1650038810000|2022-04-15 16:06:50|34822.1|34702.1|34829|34709|34830.5|34710.5|34822.1|34702.1|6
1650038820000|2022-04-15 16:07:00|34830.6|34710.6|34831.2|34711.2|34837.5|34717.5|34830|34710|11
1650038830000|2022-04-15 16:07:10|34829.1|34709.1|34831|34711|34831|34711|34814.4|34694.4|14
1650038840000|2022-04-15 16:07:20|34829|34709|34825.3|34705.3|34832.2|34712.2|34813.3|34693.3|15
1650038850000|2022-04-15 16:07:30|34824.5|34704.5|34819.2|34699.2|34824.5|34704.5|34816.1|34696.1|11
1650038860000|2022-04-15 16:07:40|34824.5|34704.5|34818.1|34698.1|34824.5|34704.5|34816.9|34696.9|12
1650038870000|2022-04-15 16:07:50|34818.7|34698.7|34813|34693|34820.7|34700.7|34813|34693|16
1650038880000|2022-04-15 16:08:00|34812.9|34692.9|34825.7|34705.7|34826.7|34706.7|34812.9|34692.9|10
1650038890000|2022-04-15 16:08:10|34828.2|34708.2|34817.4|34697.4|34828.5|34708.5|34813.3|34693.3|16
1650038900000|2022-04-15 16:08:20|34826.1|34706.1|34821.5|34701.5|34827.9|34707.9|34821.2|34701.2|8
1650038910000|2022-04-15 16:08:30|34824|34704|34822|34702|34825.3|34705.3|34818.6|34698.6|9
1650038920000|2022-04-15 16:08:40|34819.5|34699.5|34818.3|34698.3|34819.8|34699.8|34812.7|34692.7|22
1650038930000|2022-04-15 16:08:50|34818.2|34698.2|34814.2|34694.2|34828.3|34708.3|34814.2|34694.2|10
1650038940000|2022-04-15 16:09:00|34815.4|34695.4|34819|34699|34822.2|34702.2|34814.2|34694.2|15
1650038950000|2022-04-15 16:09:10|34822.9|34702.9|34828.7|34708.7|34830.3|34710.3|34816.4|34696.4|16
1650038960000|2022-04-15 16:09:20|34827.8|34707.8|34822|34702|34828.8|34708.8|34822|34702|7
1650038970000|2022-04-15 16:09:30|34822.2|34702.2|34830.7|34710.7|34830.7|34710.7|34822.2|34702.2|12
1650038980000|2022-04-15 16:09:40|34830.6|34710.6|34827.2|34707.2|34830.8|34710.8|34822.1|34702.1|18
1650038990000|2022-04-15 16:09:50|34826.9|34706.9|34828.5|34708.5|34834.6|34714.6|34826.9|34706.9|23
1650039000000|2022-04-15 16:10:00|34828.6|34708.6|34833.5|34713.5|34835.1|34715.1|34828.4|34708.4|21
1650039010000|2022-04-15 16:10:10|34834.1|34714.1|34828.9|34708.9|34834.5|34714.5|34828.2|34708.2|13
1650039020000|2022-04-15 16:10:20|34830.5|34710.5|34832.1|34712.1|34833|34713|34829|34709|7
1650039030000|2022-04-15 16:10:30|34832.5|34712.5|34834.6|34714.6|34835.5|34715.5|34832|34712|11
1650039040000|2022-04-15 16:10:40|34834.2|34714.2|34834.2|34714.2|34837.4|34717.4|34832.1|34712.1|9
1650039050000|2022-04-15 16:10:50|34827.5|34707.5|34834.3|34714.3|34834.3|34714.3|34824.7|34704.7|4
1650039060000|2022-04-15 16:11:00|34838.7|34718.7|34834.5|34714.5|34838.7|34718.7|34833.3|34713.3|15
1650039070000|2022-04-15 16:11:10|34834.8|34714.8|34835.1|34715.1|34836.2|34716.2|34834.4|34714.4|16
1650039080000|2022-04-15 16:11:20|34834.4|34714.4|34835|34715|34835.6|34715.6|34834.4|34714.4|12
1650039090000|2022-04-15 16:11:30|34829.7|34709.7|34826.6|34706.6|34833.8|34713.8|34826.6|34706.6|9
1650039100000|2022-04-15 16:11:40|34831.7|34711.7|34829.9|34709.9|34834.1|34714.1|34829.9|34709.9|7
1650039110000|2022-04-15 16:11:50|34828.8|34708.8|34834|34714|34834|34714|34828.8|34708.8|5
1650039120000|2022-04-15 16:12:00|34834.5|34714.5|34840.5|34720.5|34840.5|34720.5|34834.5|34714.5|5
1650039130000|2022-04-15 16:12:10|34833|34713|34828|34708|34834.2|34714.2|34826.6|34706.6|7
1650039140000|2022-04-15 16:12:20|34828.5|34708.5|34828|34708|34829.6|34709.6|34828|34708|4
1650039150000|2022-04-15 16:12:30|34827.3|34707.3|34830.2|34710.2|34832.1|34712.1|34825.1|34705.1|7
1650039160000|2022-04-15 16:12:40|34830.5|34710.5|34833.3|34713.3|34833.3|34713.3|34829|34709|3
1650039170000|2022-04-15 16:12:50|34841.5|34721.5|34831.2|34711.2|34841.5|34721.5|34831.2|34711.2|4
1650039180000|2022-04-15 16:13:00|34831.5|34711.5|34830.5|34710.5|34834.1|34714.1|34830.1|34710.1|11
1650039190000|2022-04-15 16:13:10|34831.4|34711.4|34830.5|34710.5|34831.7|34711.7|34829.5|34709.5|9
1650039200000|2022-04-15 16:13:20|34830.4|34710.4|34830.2|34710.2|34831|34711|34829.4|34709.4|14
1650039210000|2022-04-15 16:13:30|34828|34708|34830.9|34710.9|34831.7|34711.7|34826.8|34706.8|12
1650039220000|2022-04-15 16:13:40|34832|34712|34832.2|34712.2|34833.4|34713.4|34830.8|34710.8|6
1650039230000|2022-04-15 16:13:50|34833.2|34713.2|34832|34712|34834.1|34714.1|34830.3|34710.3|10
1650039240000|2022-04-15 16:14:00|34834|34714|34833.8|34713.8|34835.1|34715.1|34833.1|34713.1|17
1650039250000|2022-04-15 16:14:10|34833.3|34713.3|34832.6|34712.6|34835.3|34715.3|34832.2|34712.2|7
1650039260000|2022-04-15 16:14:20|34833.4|34713.4|34834.5|34714.5|34834.5|34714.5|34831.9|34711.9|4
1650039270000|2022-04-15 16:14:30|34837.4|34717.4|34824.5|34704.5|34838.1|34718.1|34824.5|34704.5|7
1650039280000|2022-04-15 16:14:40|34826.8|34706.8|34830.5|34710.5|34836.6|34716.6|34826.8|34706.8|13
1650039290000|2022-04-15 16:14:50|34830.6|34710.6|34826.5|34706.5|34831.4|34711.4|34826.5|34706.5|15
1650039300000|2022-04-15 16:15:00|34826|34706|34826.1|34706.1|34834.6|34714.6|34825.7|34705.7|13
1650039310000|2022-04-15 16:15:10|34827.5|34707.5|34830.3|34710.3|34832.4|34712.4|34827.2|34707.2|13
1650039320000|2022-04-15 16:15:20|34828.7|34708.7|34829|34709|34832.6|34712.6|34828.1|34708.1|20
1650039330000|2022-04-15 16:15:30|34828.5|34708.5|34832.5|34712.5|34833.4|34713.4|34828.5|34708.5|5
1650039340000|2022-04-15 16:15:40|34825.5|34705.5|34827.9|34707.9|34833.2|34713.2|34825.5|34705.5|8
1650039350000|2022-04-15 16:15:50|34832.8|34712.8|34834|34714|34834|34714|34832.8|34712.8|3
1650039360000|2022-04-15 16:16:00|34834.1|34714.1|34828.1|34708.1|34834.2|34714.2|34828.1|34708.1|6
1650039370000|2022-04-15 16:16:10|34830.9|34710.9|34827.6|34707.6|34840|34720|34827.6|34707.6|4
1650039380000|2022-04-15 16:16:20|34831.7|34711.7|34834.6|34714.6|34834.6|34714.6|34830.4|34710.4|6
1650039390000|2022-04-15 16:16:30|34835.8|34715.8|34837.6|34717.6|34837.6|34717.6|34835.8|34715.8|4
1650039400000|2022-04-15 16:16:40|34836.8|34716.8|34836|34716|34836.8|34716.8|34835|34715|3
1650039410000|2022-04-15 16:16:50|34837.5|34717.5|34836.4|34716.4|34837.5|34717.5|34836.4|34716.4|2
1650039420000|2022-04-15 16:17:00|34827.2|34707.2|34828|34708|34833|34713|34827.2|34707.2|6
1650039430000|2022-04-15 16:17:10|34825|34705|34827.3|34707.3|34832.1|34712.1|34825|34705|3
1650039440000|2022-04-15 16:17:20|34826.1|34706.1|34837.6|34717.6|34837.6|34717.6|34825.9|34705.9|20
1650039450000|2022-04-15 16:17:30|34829.9|34709.9|34826.8|34706.8|34831.6|34711.6|34826.5|34706.5|16
1650039460000|2022-04-15 16:17:40|34827.2|34707.2|34827.7|34707.7|34829|34709|34826.3|34706.3|7
1650039470000|2022-04-15 16:17:50|34825.6|34705.6|34826|34706|34827.9|34707.9|34821.2|34701.2|7
1650039480000|2022-04-15 16:18:00|34825.9|34705.9|34826.7|34706.7|34826.9|34706.9|34825.7|34705.7|7
1650039490000|2022-04-15 16:18:10|34824.8|34704.8|34816.1|34696.1|34824.8|34704.8|34812.7|34692.7|13
1650039500000|2022-04-15 16:18:20|34815|34695|34822|34702|34824.4|34704.4|34815|34695|18
1650039510000|2022-04-15 16:18:30|34823|34703|34826.8|34706.8|34829.5|34709.5|34822.4|34702.4|16
1650039520000|2022-04-15 16:18:40|34826.6|34706.6|34823.2|34703.2|34826.8|34706.8|34822.5|34702.5|26
1650039530000|2022-04-15 16:18:50|34822.9|34702.9|34820.5|34700.5|34824.9|34704.9|34819.9|34699.9|22
1650039540000|2022-04-15 16:19:00|34819.3|34699.3|34823.4|34703.4|34823.4|34703.4|34819.3|34699.3|7
1650039550000|2022-04-15 16:19:10|34824.2|34704.2|34823.9|34703.9|34824.3|34704.3|34823.9|34703.9|4
1650039560000|2022-04-15 16:19:20|34824.2|34704.2|34818.6|34698.6|34825|34705|34818.6|34698.6|11
1650039570000|2022-04-15 16:19:30|34819|34699|34820.9|34700.9|34821.5|34701.5|34817.9|34697.9|8
1650039580000|2022-04-15 16:19:40|34820.1|34700.1|34823.8|34703.8|34824.4|34704.4|34820.1|34700.1|10
1650039590000|2022-04-15 16:19:50|34824.2|34704.2|34821.3|34701.3|34824.4|34704.4|34820.2|34700.2|20
1650039600000|2022-04-15 16:20:00|34816.2|34696.2|34819.5|34699.5|34821.1|34701.1|34816.2|34696.2|33
1650039610000|2022-04-15 16:20:10|34819.4|34699.4|34819.1|34699.1|34820.6|34700.6|34818.1|34698.1|28
1650039620000|2022-04-15 16:20:20|34819|34699|34820.7|34700.7|34820.7|34700.7|34818.7|34698.7|30
1650039630000|2022-04-15 16:20:30|34824.9|34704.9|34819.2|34699.2|34825.6|34705.6|34816.6|34696.6|28
1650039640000|2022-04-15 16:20:40|34818.7|34698.7|34817.1|34697.1|34819.6|34699.6|34816.5|34696.5|12
1650039650000|2022-04-15 16:20:50|34815.5|34695.5|34818.7|34698.7|34818.7|34698.7|34813.5|34693.5|6
1650039660000|2022-04-15 16:21:00|34817.9|34697.9|34818.4|34698.4|34821|34701|34815.6|34695.6|13
1650039670000|2022-04-15 16:21:10|34818.2|34698.2|34819.2|34699.2|34820.8|34700.8|34817.4|34697.4|13
1650039680000|2022-04-15 16:21:20|34818.4|34698.4|34819|34699|34819.9|34699.9|34817.2|34697.2|13
1650039690000|2022-04-15 16:21:30|34817.9|34697.9|34818.9|34698.9|34818.9|34698.9|34817.9|34697.9|7
1650039700000|2022-04-15 16:21:40|34816.7|34696.7|34818|34698|34818.7|34698.7|34816.7|34696.7|9
1650039710000|2022-04-15 16:21:50|34817.4|34697.4|34821.3|34701.3|34821.3|34703.2|34814.3|34697.4|5
1650039720000|2022-04-15 16:22:00|34814.5|34694.5|34819.3|34699.3|34823.6|34703.6|34811|34691|7
1650039730000|2022-04-15 16:22:10|34821.3|34701.3|34820.4|34700.4|34821.4|34701.4|34817.4|34697.4|13
1650039740000|2022-04-15 16:22:20|34822|34702|34820.3|34700.3|34822|34702|34820|34700|9
1650039750000|2022-04-15 16:22:30|34818.9|34698.9|34820.1|34700.1|34826.8|34706.8|34818|34698|15
1650039760000|2022-04-15 16:22:40|34820.5|34700.5|34820|34700|34824.1|34704.1|34817.7|34697.7|18
1650039770000|2022-04-15 16:22:50|34820.1|34700.1|34819.7|34699.7|34822.6|34702.6|34811.8|34691.8|17
1650039780000|2022-04-15 16:23:00|34819.6|34699.6|34814.8|34694.8|34821|34701.1|34813.4|34693.7|15
1650039790000|2022-04-15 16:23:10|34814.6|34694.6|34817.3|34697.3|34819.2|34699.2|34814.4|34694.4|8
1650039800000|2022-04-15 16:23:20|34816.3|34696.3|34816.5|34696.5|34819.1|34699.1|34815|34695|12
1650039810000|2022-04-15 16:23:30|34816|34696|34816.2|34696.2|34818|34698|34815.7|34695.7|7
1650039820000|2022-04-15 16:23:40|34817.3|34697.3|34821.2|34701.2|34821.2|34701.2|34814.6|34694.6|5
1650039830000|2022-04-15 16:23:50|34821.7|34701.7|34816.1|34696.1|34824.5|34704.5|34816.1|34696.1|22
1650039840000|2022-04-15 16:24:00|34815.2|34695.2|34815.3|34695.3|34818.6|34698.6|34815.2|34695.2|7
1650039850000|2022-04-15 16:24:10|34815|34695|34818.6|34698.6|34819.4|34699.4|34815|34695|6
1650039860000|2022-04-15 16:24:20|34818.1|34698.1|34816.9|34696.9|34818.1|34698.1|34814.9|34694.9|3
1650039870000|2022-04-15 16:24:30|34818.9|34698.9|34815|34695|34818.9|34698.9|34815|34695|4
1650039880000|2022-04-15 16:24:40|34812.6|34692.6|34820.2|34700.2|34820.8|34700.8|34812.6|34692.6|3
1650039890000|2022-04-15 16:24:50|34815.6|34695.6|34815.7|34697.4|34819.6|34699.6|34815.6|34695.6|4
1650039900000|2022-04-15 16:25:00|34815.3|34695.3|34810.5|34690.5|34816.9|34696.9|34810.5|34690.5|5
1650039910000|2022-04-15 16:25:10|34821.5|34701.5|34816.5|34696.5|34821.5|34701.5|34816.5|34696.5|8
1650039920000|2022-04-15 16:25:20|34815.9|34695.9|34816.8|34696.8|34816.8|34696.8|34815.3|34695.3|4
1650039930000|2022-04-15 16:25:30|34820.8|34700.8|34820.2|34700.2|34820.8|34700.8|34820.2|34700.2|5
1650039940000|2022-04-15 16:25:40|34819.7|34699.7|34813.6|34700|34824.5|34704.5|34813.6|34699.7|6
1650039950000|2022-04-15 16:25:50|34823.5|34703.5|34822.3|34702.3|34823.5|34703.5|34822.3|34702.3|2
1650039960000|2022-04-15 16:26:00|34822.5|34702.5|34816|34696|34823|34703|34813.3|34693.3|8
1650039970000|2022-04-15 16:26:10|34816.3|34696.3|34816.9|34696.9|34817|34697|34816.2|34696.2|4
1650039980000|2022-04-15 16:26:20|34815.4|34695.4|34821.1|34701.1|34821.2|34701.2|34814.4|34694.4|7
1650039990000|2022-04-15 16:26:30|34821.2|34701.2|34819.5|34699.5|34821.2|34701.2|34812.7|34694.7|6
1650040000000|2022-04-15 16:26:40|34820|34700|34817.4|34697.4|34821.3|34701.3|34817.4|34697.4|14
1650040010000|2022-04-15 16:26:50|34818.1|34698.1|34818.9|34698.9|34819.8|34699.8|34818.1|34698.1|4
1650040020000|2022-04-15 16:27:00|34821.3|34701.3|34817.4|34697.4|34821.3|34701.3|34815.8|34696.6|4
1650040030000|2022-04-15 16:27:10|34818.3|34698.3|34823.8|34703.8|34824.1|34704.1|34818.3|34698.3|3
1650040040000|2022-04-15 16:27:20|34823.5|34703.5|34823|34703|34823.5|34703.5|34823|34703|2
1650040050000|2022-04-15 16:27:30|34823.5|34703.5|34821.1|34701.1|34823.6|34703.6|34820.9|34700.9|6
1650040060000|2022-04-15 16:27:40|34820.7|34700.7|34822|34702|34822|34702|34820.7|34700.7|3
1650040070000|2022-04-15 16:27:50|34822.6|34702.6|34822.1|34702.1|34824.6|34704.6|34817.4|34697.4|15
1650040080000|2022-04-15 16:28:00|34821.7|34701.7|34819|34699|34821.7|34701.7|34816.3|34696.3|16
1650040090000|2022-04-15 16:28:10|34818.9|34698.9|34815.9|34695.9|34818.9|34698.9|34815.9|34695.9|7
1650040100000|2022-04-15 16:28:20|34815.3|34695.3|34809|34689|34815.3|34695.3|34808.1|34688.1|7
1650040110000|2022-04-15 16:28:30|34813.6|34693.6|34816.9|34696.9|34817.4|34697.4|34813.6|34693.6|11
1650040120000|2022-04-15 16:28:40|34817.1|34697.1|34820|34700|34820.7|34700.7|34807.3|34689.9|9
1650040130000|2022-04-15 16:28:50|34818.5|34698.5|34815.7|34695.7|34819.8|34699.8|34814.4|34694.4|13
1650040140000|2022-04-15 16:29:00|34815.5|34695.5|34814.9|34694.9|34816.2|34696.2|34812.6|34692.6|25
1650040150000|2022-04-15 16:29:10|34816.2|34696.2|34816.9|34696.9|34818.4|34698.4|34816.2|34696.2|23
1650040160000|2022-04-15 16:29:20|34816.7|34696.7|34817.5|34697.5|34818.7|34698.7|34816.4|34696.4|21
1650040170000|2022-04-15 16:29:30|34817.6|34697.6|34815.8|34695.8|34818.3|34698.3|34815.5|34695.5|14
1650040180000|2022-04-15 16:29:40|34815.6|34695.6|34820.6|34700.6|34820.7|34700.7|34815.6|34695.6|7
1650040190000|2022-04-15 16:29:50|34819.8|34699.8|34819.6|34699.6|34819.8|34699.8|34819.6|34699.6|2
1650040200000|2022-04-15 16:30:00|34820.2|34700.2|34816.4|34696.4|34820.6|34700.6|34816.4|34696.4|4
1650040220000|2022-04-15 16:30:20|34816.9|34696.9|34817.7|34697.7|34818.9|34698.9|34816.1|34696.1|8
1650040230000|2022-04-15 16:30:30|34817.1|34697.1|34819.6|34699.6|34820.1|34700.1|34811.5|34691.5|22
1650040240000|2022-04-15 16:30:40|34819.7|34699.7|34819.9|34699.9|34819.9|34699.9|34819.7|34699.7|2
1650040250000|2022-04-15 16:30:50|34818.2|34698.2|34820.7|34700.7|34820.7|34700.7|34818.2|34698.2|7
1650040260000|2022-04-15 16:31:00|34820.5|34700.5|34822.8|34702.8|34822.9|34702.9|34819.7|34699.7|12
1650040270000|2022-04-15 16:31:10|34822.7|34702.7|34822.9|34702.9|34823|34703|34822|34702|13
1650040280000|2022-04-15 16:31:20|34822.6|34702.6|34822.9|34702.9|34822.9|34702.9|34822.6|34702.6|4
1650040290000|2022-04-15 16:31:30|34822.6|34702.6|34822.9|34702.9|34823.8|34703.8|34822.4|34702.4|17
1650040300000|2022-04-15 16:31:40|34823.1|34703.1|34823|34703|34823.2|34703.2|34822|34702|10
1650040310000|2022-04-15 16:31:50|34822.8|34702.8|34824.5|34704.5|34824.5|34704.5|34821.7|34701.7|13
1650040320000|2022-04-15 16:32:00|34821.8|34701.8|34822.2|34702.2|34822.9|34702.9|34821.5|34701.5|20
1650040330000|2022-04-15 16:32:10|34823.7|34703.7|34823.1|34703.1|34824|34704|34822.3|34702.3|8
1650040340000|2022-04-15 16:32:20|34823.3|34703.3|34822.8|34702.8|34823.8|34703.8|34822.8|34702.8|6
1650040350000|2022-04-15 16:32:30|34822.6|34702.6|34822.9|34702.9|34823|34703|34822.6|34702.6|5
1650040360000|2022-04-15 16:32:40|34822.6|34702.6|34823|34703|34824|34704|34822.2|34702.2|13
1650040370000|2022-04-15 16:32:50|34823.3|34703.3|34823.5|34703.5|34823.8|34703.8|34823|34703|9
1650040380000|2022-04-15 16:33:00|34823.8|34703.8|34824.8|34704.8|34824.9|34704.9|34822.6|34702.6|6
1650040390000|2022-04-15 16:33:10|34824|34704|34823.2|34703.2|34824.2|34704.2|34823|34703|11
1650040400000|2022-04-15 16:33:20|34823.3|34703.3|34823.2|34703.2|34823.9|34703.9|34823|34703|8
1650040410000|2022-04-15 16:33:30|34823.3|34703.3|34824|34704|34824|34704|34821.5|34701.5|9
1650040420000|2022-04-15 16:33:40|34822.5|34702.5|34818.2|34700.6|34822.5|34702.5|34817.6|34700.6|4
1650040430000|2022-04-15 16:33:50|34818.6|34700.4|34824.2|34704.2|34825|34705|34817.7|34697.7|11
1650040440000|2022-04-15 16:34:00|34824.6|34704.6|34824.4|34704.4|34825.7|34705.7|34823.4|34703.4|14
1650040450000|2022-04-15 16:34:10|34824.8|34704.8|34824.4|34704.4|34824.8|34704.8|34823.8|34703.8|13
1650040460000|2022-04-15 16:34:20|34823.7|34703.7|34824.9|34704.9|34825|34705|34823.2|34703.2|9
1650040470000|2022-04-15 16:34:30|34824.3|34704.3|34823.9|34703.9|34824.3|34704.3|34823.9|34703.9|2
1650040480000|2022-04-15 16:34:40|34824.3|34704.3|34823|34703|34824.8|34704.8|34822.8|34702.8|6
1650040490000|2022-04-15 16:34:50|34822.2|34702.2|34821.7|34701.7|34822.2|34702.2|34817.8|34697.8|6
1650040500000|2022-04-15 16:35:00|34819.1|34699.1|34818.1|34698.1|34821|34701|34816.8|34696.8|7
1650040510000|2022-04-15 16:35:10|34817.1|34697.1|34820.9|34700.9|34820.9|34700.9|34817.1|34697.1|9
1650040520000|2022-04-15 16:35:20|34818.8|34698.8|34820.7|34700.7|34822.1|34702.1|34818.8|34698.8|7
1650040530000|2022-04-15 16:35:30|34823.9|34703.9|34824.2|34704.2|34824.2|34704.2|34823.8|34703.8|4
1650040540000|2022-04-15 16:35:40|34823.5|34703.5|34824.4|34704.4|34824.4|34704.4|34823.5|34703.5|3
1650040550000|2022-04-15 16:35:50|34825.5|34705.5|34825.3|34705.3|34825.8|34705.8|34823.6|34703.6|5
1650040560000|2022-04-15 16:36:00|34825.1|34705.1|34824.9|34704.9|34825.1|34705.1|34824.5|34704.5|5
1650040570000|2022-04-15 16:36:10|34824.4|34704.4|34825.1|34705.1|34825.1|34705.1|34824.2|34704.2|6
1650040580000|2022-04-15 16:36:20|34825.2|34705.2|34824.4|34704.4|34825.2|34705.2|34823.9|34703.9|9
1650040590000|2022-04-15 16:36:30|34824.2|34704.2|34823|34703|34825|34705|34823|34703|3
1650040600000|2022-04-15 16:36:40|34825.3|34705.3|34824.9|34704.9|34825.6|34705.6|34824.3|34704.3|5
1650040610000|2022-04-15 16:36:50|34824.8|34704.8|34825.1|34705.1|34825.4|34705.4|34824|34704|6
1650040620000|2022-04-15 16:37:00|34823.9|34703.9|34824.4|34704.4|34825.3|34705.3|34823.9|34703.9|4
1650040630000|2022-04-15 16:37:10|34823.8|34703.8|34825|34705|34825.1|34705.1|34819.2|34699.2|5
1650040640000|2022-04-15 16:37:20|34823.5|34703.5|34819.5|34699.5|34823.9|34703.9|34818.2|34698.2|6
1650040650000|2022-04-15 16:37:30|34822.5|34702.5|34819.9|34699.9|34822.5|34702.5|34819.2|34699.2|7
1650040660000|2022-04-15 16:37:40|34823.5|34703.5|34820.3|34700.3|34823.7|34703.7|34818.4|34698.4|8
1650040670000|2022-04-15 16:37:50|34821.6|34701.6|34820|34700|34824.3|34704.3|34819.6|34699.6|4
1650040680000|2022-04-15 16:38:00|34822|34702|34821.2|34701.2|34822|34702|34813.7|34693.7|10
1650040690000|2022-04-15 16:38:10|34820|34700|34822|34702|34822.3|34702.3|34813.8|34693.8|11
1650040700000|2022-04-15 16:38:20|34821.7|34701.7|34820.9|34700.9|34822.5|34702.5|34816.6|34696.6|16
1650040710000|2022-04-15 16:38:30|34823.5|34703.5|34825.8|34705.8|34825.8|34705.8|34823.5|34703.5|8
1650040720000|2022-04-15 16:38:40|34826|34706|34824.4|34704.4|34826|34706|34823.5|34703.5|14
1650040730000|2022-04-15 16:38:50|34824.5|34704.5|34825|34705|34825|34705|34823.5|34703.5|5
1650040740000|2022-04-15 16:39:00|34824.7|34704.7|34825|34705|34825|34705|34824.5|34704.5|8
1650040750000|2022-04-15 16:39:10|34824.8|34704.8|34824.9|34704.9|34824.9|34704.9|34824.5|34704.5|5
1650040760000|2022-04-15 16:39:20|34824.8|34704.8|34818.5|34698.5|34824.9|34704.9|34818.5|34698.5|4
1650040770000|2022-04-15 16:39:30|34819.2|34699.2|34821.3|34701.3|34821.3|34701.3|34818.5|34698.5|6
1650040780000|2022-04-15 16:39:40|34820.5|34700.5|34825|34705|34825|34705|34819.2|34699.2|4
1650040790000|2022-04-15 16:39:50|34818.8|34698.8|34825.1|34705.1|34826.3|34707.9|34818.8|34698.8|11
1650040800000|2022-04-15 16:40:00|34825.2|34705.2|34825.6|34705.6|34826|34706|34825.1|34705.1|9
1650040810000|2022-04-15 16:40:10|34826|34706|34826.1|34706.1|34826.5|34706.5|34825.9|34705.9|5
1650040820000|2022-04-15 16:40:20|34826.7|34706.7|34826.1|34706.1|34826.7|34707.6|34826.1|34706.1|6
1650040830000|2022-04-15 16:40:30|34826.3|34706.3|34826.2|34706.2|34826.5|34706.5|34826.1|34706.1|7
1650040840000|2022-04-15 16:40:40|34826.3|34706.3|34826.2|34706.2|34826.5|34706.5|34826.2|34706.2|3
1650040850000|2022-04-15 16:40:50|34826.5|34706.5|34826.2|34706.2|34826.7|34706.7|34825.8|34705.8|10
1650040860000|2022-04-15 16:41:00|34826.5|34706.5|34825.3|34705.3|34826.5|34706.5|34825.3|34705.3|9
1650040870000|2022-04-15 16:41:10|34826.5|34706.5|34826.5|34706.5|34827|34707|34826.3|34706.3|8
1650040880000|2022-04-15 16:41:20|34826.3|34706.3|34826.2|34706.2|34826.4|34706.4|34826.1|34706.1|6
1650040890000|2022-04-15 16:41:30|34826.5|34706.5|34826.2|34706.2|34826.5|34706.5|34826.2|34706.2|6
1650040900000|2022-04-15 16:41:40|34823.6|34703.6|34826.4|34706.4|34826.5|34706.5|34823.6|34703.6|13
1650040910000|2022-04-15 16:41:50|34826.7|34706.7|34826.2|34706.2|34826.9|34706.9|34825.7|34705.7|14
1650040920000|2022-04-15 16:42:00|34826|34706|34825.3|34705.3|34826.6|34706.6|34824.3|34704.3|19
1650040930000|2022-04-15 16:42:10|34825.8|34705.8|34825.9|34705.9|34825.9|34705.9|34825.1|34705.1|9
1650040940000|2022-04-15 16:42:20|34825.8|34705.8|34825.1|34705.1|34825.8|34705.8|34824.8|34704.8|4
1650040950000|2022-04-15 16:42:30|34825.2|34705.2|34823.7|34703.7|34825.2|34705.2|34822|34702|12
1650040960000|2022-04-15 16:42:40|34823.9|34703.9|34824|34704|34825|34705|34823.8|34703.8|10
1650040970000|2022-04-15 16:42:50|34824.2|34704.2|34823.7|34703.7|34824.4|34704.4|34822.8|34702.8|10
1650040980000|2022-04-15 16:43:00|34823.6|34703.6|34824.2|34704.2|34824.2|34704.2|34823.6|34703.6|5
1650040990000|2022-04-15 16:43:10|34823.9|34703.9|34824.9|34704.9|34824.9|34704.9|34823.9|34703.9|6
1650041000000|2022-04-15 16:43:20|34824.8|34704.8|34823.9|34703.9|34824.8|34704.8|34823.7|34703.7|3
1650041010000|2022-04-15 16:43:30|34824|34704|34825|34705|34825.4|34705.4|34824|34704|6
1650041020000|2022-04-15 16:43:40|34824.9|34704.9|34824.8|34704.8|34824.9|34704.9|34824.8|34704.8|2
1650041030000|2022-04-15 16:43:50|34822|34702|34820.1|34700.1|34822.5|34702.5|34818.6|34698.6|7
1650041040000|2022-04-15 16:44:00|34819.8|34699.8|34825.3|34705.3|34825.3|34705.3|34818.4|34698.4|7
1650041050000|2022-04-15 16:44:10|34825.2|34705.2|34825.1|34705.1|34825.4|34705.4|34825.1|34705.1|5
1650041060000|2022-04-15 16:44:20|34825.2|34705.2|34824.7|34704.7|34825.3|34705.3|34824.7|34704.7|3
1650041070000|2022-04-15 16:44:30|34824.6|34704.6|34825|34705|34825|34705|34824.6|34704.6|4
1650041080000|2022-04-15 16:44:40|34824.9|34704.9|34824.9|34704.9|34824.9|34704.9|34824.9|34704.9|1
1650041100000|2022-04-15 16:45:00|34825.7|34705.7|34825.8|34705.8|34825.8|34705.8|34825.6|34705.6|4
1650041110000|2022-04-15 16:45:10|34825.9|34705.9|34825.3|34705.3|34825.9|34705.9|34825.2|34705.2|3
1650041120000|2022-04-15 16:45:20|34825.4|34705.4|34825.5|34705.5|34825.5|34705.5|34825.4|34705.4|2
1650041130000|2022-04-15 16:45:30|34825|34705|34825.4|34705.4|34825.4|34705.4|34824.9|34704.9|5
1650041140000|2022-04-15 16:45:40|34825.6|34705.6|34825.6|34705.6|34825.7|34705.7|34825.4|34705.4|5
1650041150000|2022-04-15 16:45:50|34822.5|34702.5|34821.7|34701.7|34822.5|34702.5|34818.9|34698.9|8
1650041160000|2022-04-15 16:46:00|34822.7|34702.7|34821.3|34701.3|34822.7|34702.7|34819.3|34699.3|7
1650041170000|2022-04-15 16:46:10|34819.4|34699.4|34820.7|34700.7|34820.7|34700.7|34819.4|34699.4|2
1650041180000|2022-04-15 16:46:20|34820|34700|34822.9|34702.9|34825.8|34705.8|34818.6|34698.6|9
1650041190000|2022-04-15 16:46:30|34823.1|34703.1|34823.8|34703.8|34824.4|34704.4|34823.1|34703.1|10
1650041200000|2022-04-15 16:46:40|34824.4|34704.4|34824.3|34704.3|34824.6|34704.6|34823.9|34703.9|4
1650041210000|2022-04-15 16:46:50|34824.5|34704.5|34817.3|34697.3|34824.5|34704.5|34817.3|34697.3|5
1650041220000|2022-04-15 16:47:00|34819.7|34699.7|34821.6|34701.6|34822.9|34702.9|34819.1|34699.1|12
1650041230000|2022-04-15 16:47:10|34820.3|34700.3|34821|34701|34823|34703|34820.3|34700.3|5
1650041240000|2022-04-15 16:47:20|34822.6|34702.6|34821.9|34701.9|34823.6|34703.6|34820.3|34700.3|7
1650041250000|2022-04-15 16:47:30|34825.1|34705.1|34824.8|34704.8|34825.1|34705.1|34824.8|34704.8|2
1650041260000|2022-04-15 16:47:40|34825|34705|34824.9|34704.9|34825.3|34705.3|34824.6|34704.6|5
1650041270000|2022-04-15 16:47:50|34825.4|34705.4|34825|34705|34825.5|34705.5|34819|34699|6
1650041280000|2022-04-15 16:48:00|34825.8|34705.8|34829|34709|34829|34709|34824.7|34704.7|11
1650041290000|2022-04-15 16:48:10|34829.4|34709.4|34825|34705|34829.4|34709.4|34824.5|34704.5|6
1650041310000|2022-04-15 16:48:30|34829.5|34709.5|34829.5|34709.5|34829.5|34709.5|34829.5|34709.5|1
1650041320000|2022-04-15 16:48:40|34828.3|34708.3|34827.5|34707.5|34828.3|34708.3|34827.1|34707.1|3
1650041330000|2022-04-15 16:48:50|34828.2|34708.2|34828.5|34708.5|34828.5|34708.5|34825.4|34705.4|4
1650041340000|2022-04-15 16:49:00|34828|34708|34828.4|34708.4|34828.4|34708.4|34827.6|34707.6|8
1650041350000|2022-04-15 16:49:10|34827.6|34707.6|34825|34705|34828.2|34708.2|34823.5|34703.5|16
1650041360000|2022-04-15 16:49:20|34825.5|34705.5|34829.7|34709.7|34829.7|34709.7|34822.5|34702.5|11
1650041370000|2022-04-15 16:49:30|34829.2|34709.2|34827.8|34707.8|34829.2|34709.2|34826.4|34706.4|6
1650041380000|2022-04-15 16:49:40|34826.1|34706.1|34824.6|34704.6|34826.1|34706.1|34822.8|34702.8|16
1650041390000|2022-04-15 16:49:50|34824.3|34704.3|34825.6|34705.6|34825.6|34705.6|34822.8|34702.8|8
1650041400000|2022-04-15 16:50:00|34825.4|34705.4|34822.5|34702.5|34825.4|34705.4|34822.5|34702.5|15
1650041410000|2022-04-15 16:50:10|34822.7|34702.7|34822.7|34702.7|34822.7|34702.7|34822.2|34702.2|8
1650041420000|2022-04-15 16:50:20|34822.8|34702.8|34824|34704|34828.9|34708.9|34822.3|34702.3|16
1650041430000|2022-04-15 16:50:30|34825.7|34705.7|34824.6|34704.6|34825.7|34705.7|34824.6|34704.6|4
1650041440000|2022-04-15 16:50:40|34824.8|34704.8|34828.1|34708.1|34829.4|34709.4|34824.8|34704.8|6
1650041450000|2022-04-15 16:50:50|34827.5|34707.5|34829.5|34709.5|34829.5|34709.5|34827.5|34707.5|4
1650041460000|2022-04-15 16:51:00|34827.7|34707.7|34824|34704|34827.7|34707.7|34824|34704|3
1650041470000|2022-04-15 16:51:10|34831.7|34711.7|34827.1|34707.1|34831.7|34711.7|34827.1|34707.1|2
1650041480000|2022-04-15 16:51:20|34827.7|34707.7|34825.5|34705.5|34827.7|34707.7|34825.5|34705.5|2
1650041490000|2022-04-15 16:51:30|34830|34710|34828.2|34708.2|34830|34710|34828.1|34708.1|4
1650041500000|2022-04-15 16:51:40|34829.1|34709.1|34827.1|34707.1|34829.1|34709.1|34827.1|34707.1|6
1650041510000|2022-04-15 16:51:50|34827.7|34707.7|34828.4|34708.4|34828.4|34708.4|34827.7|34707.7|2
1650041520000|2022-04-15 16:52:00|34825|34705|34825.4|34705.4|34830.4|34710.4|34825|34705|11
1650041530000|2022-04-15 16:52:10|34825.6|34705.6|34825|34705|34826.5|34706.5|34824.5|34704.5|4
1650041540000|2022-04-15 16:52:20|34824.5|34704.5|34825.7|34705.7|34826|34706|34824.5|34704.5|5
1650041550000|2022-04-15 16:52:30|34826.2|34706.2|34826.1|34706.1|34826.2|34706.2|34825.9|34705.9|3
1650041560000|2022-04-15 16:52:40|34826.2|34706.2|34825.9|34705.9|34826.2|34706.2|34825.9|34705.9|5
1650041570000|2022-04-15 16:52:50|34825.3|34705.3|34825.7|34705.7|34825.7|34705.7|34823.8|34703.8|5
1650041580000|2022-04-15 16:53:00|34825.5|34705.5|34825.5|34705.5|34825.8|34705.8|34825.5|34705.5|3
1650041590000|2022-04-15 16:53:10|34824.7|34704.7|34825.9|34705.9|34825.9|34705.9|34824.7|34704.7|5
1650041600000|2022-04-15 16:53:20|34825.3|34705.3|34825.5|34705.5|34825.5|34705.5|34824.7|34704.7|9
1650041610000|2022-04-15 16:53:30|34824.7|34704.7|34817.2|34697.2|34825|34705|34817.2|34697.2|4
1650041620000|2022-04-15 16:53:40|34825.5|34705.5|34829.5|34709.5|34829.5|34709.5|34822.1|34702.1|8
1650041630000|2022-04-15 16:53:50|34828.6|34708.6|34828.8|34708.8|34829.1|34709.1|34828.5|34708.5|5
1650041640000|2022-04-15 16:54:00|34829|34709|34828.8|34708.8|34829.2|34709.2|34828.2|34708.2|8
1650041650000|2022-04-15 16:54:10|34828.6|34708.6|34830.2|34710.2|34830.7|34710.7|34823|34703|11
1650041660000|2022-04-15 16:54:20|34828.5|34708.5|34828.5|34708.5|34828.5|34708.5|34828.5|34708.5|1
1650041680000|2022-04-15 16:54:40|34829|34709|34829.3|34709.3|34831.1|34711.1|34829|34709|7
1650041690000|2022-04-15 16:54:50|34828.9|34708.9|34822.9|34702.9|34828.9|34708.9|34821.2|34701.2|8
1650041700000|2022-04-15 16:55:00|34827.6|34707.6|34824.5|34704.5|34827.6|34707.6|34824.4|34704.4|5
1650041710000|2022-04-15 16:55:10|34822.7|34702.7|34823.2|34703.2|34823.6|34703.6|34822.7|34702.7|5
1650041720000|2022-04-15 16:55:20|34822|34702|34829.6|34709.6|34829.7|34709.7|34821.6|34701.6|7
1650041730000|2022-04-15 16:55:30|34828.9|34708.9|34828.9|34708.9|34829.4|34709.4|34828.9|34708.9|4
1650041740000|2022-04-15 16:55:40|34828.3|34708.3|34823.7|34703.7|34830.2|34710.2|34819.4|34699.4|12
1650041750000|2022-04-15 16:55:50|34822.8|34702.8|34823.7|34703.7|34823.7|34703.7|34820.4|34700.4|12
1650041760000|2022-04-15 16:56:00|34821.2|34701.2|34823.6|34703.6|34827.1|34707.1|34821.2|34701.2|12
1650041770000|2022-04-15 16:56:10|34824.4|34704.4|34828.6|34708.6|34829.2|34709.2|34820.4|34700.4|11
1650041780000|2022-04-15 16:56:20|34824.2|34704.2|34825.7|34705.7|34829.2|34709.2|34821.7|34701.7|18
1650041790000|2022-04-15 16:56:30|34826.3|34706.3|34822.5|34702.5|34826.3|34706.3|34821.3|34701.3|6
1650041800000|2022-04-15 16:56:40|34824.9|34704.9|34822.9|34702.9|34824.9|34704.9|34821.8|34701.8|6
1650041810000|2022-04-15 16:56:50|34822.6|34702.6|34824.5|34704.5|34830.3|34710.3|34822.6|34702.6|11
1650041820000|2022-04-15 16:57:00|34826.4|34706.4|34824.6|34704.6|34826.7|34706.7|34824.6|34704.6|3
1650041830000|2022-04-15 16:57:10|34825.4|34705.4|34824.2|34704.2|34826.7|34706.7|34822.8|34702.8|7
1650041840000|2022-04-15 16:57:20|34825.3|34705.3|34822.7|34702.7|34826.1|34706.1|34822.7|34702.7|6
1650041850000|2022-04-15 16:57:30|34830.9|34710.9|34830.6|34710.6|34830.9|34710.9|34830.6|34710.6|4
1650041860000|2022-04-15 16:57:40|34830.4|34710.4|34830.4|34710.4|34830.4|34710.4|34830.4|34710.4|1
1650041870000|2022-04-15 16:57:50|34829.9|34709.9|34830.6|34710.6|34830.6|34710.6|34829.9|34709.9|3
1650041880000|2022-04-15 16:58:00|34831.1|34711.1|34827.9|34707.9|34831.1|34711.1|34827.2|34707.2|8
1650041890000|2022-04-15 16:58:10|34828.3|34708.3|34829.4|34709.4|34829.9|34709.9|34828.1|34708.1|8
1650041900000|2022-04-15 16:58:20|34829.8|34709.8|34829.3|34709.3|34830|34710|34828.6|34708.6|5
1650041910000|2022-04-15 16:58:30|34829.7|34709.7|34827.5|34707.5|34829.7|34709.7|34827.5|34707.5|5
1650041920000|2022-04-15 16:58:40|34831.1|34711.1|34826.8|34706.8|34831.1|34711.1|34826.7|34706.7|6
1650041930000|2022-04-15 16:58:50|34826.7|34706.7|34828.7|34708.7|34828.7|34708.7|34826.7|34706.7|11
1650041940000|2022-04-15 16:59:00|34828.3|34708.3|34828.3|34708.3|34828.7|34708.7|34828.2|34708.2|14
1650041950000|2022-04-15 16:59:10|34828.5|34708.5|34829.6|34709.6|34829.6|34709.6|34828.5|34708.5|6
1650041960000|2022-04-15 16:59:20|34829.2|34709.2|34828|34708|34829.3|34709.3|34828|34708|8
1650041980000|2022-04-15 16:59:40|34827.5|34707.5|34828.6|34708.6|34829.7|34709.7|34827.3|34707.3|6
1650041990000|2022-04-15 16:59:50|34827.6|34707.6|34829.2|34709.2|34829.4|34709.4|34827.6|34707.6|10
1650042000000|2022-04-15 17:00:00|34829.1|34709.1|34828.8|34708.8|34829.2|34709.2|34827.9|34707.9|12
1650042010000|2022-04-15 17:00:10|34828.6|34708.6|34829|34709|34829|34709|34828.6|34708.6|7
1650042020000|2022-04-15 17:00:20|34829.3|34709.3|34827.5|34707.5|34829.3|34709.3|34827.5|34707.5|3
1650042030000|2022-04-15 17:00:30|34825|34705|34824.5|34704.5|34827.9|34707.9|34824.5|34704.5|4
1650042040000|2022-04-15 17:00:40|34823.8|34703.8|34823.8|34703.8|34823.8|34703.8|34821.1|34701.1|3
1650042050000|2022-04-15 17:00:50|34821.9|34701.9|34825.7|34705.7|34827.2|34707.2|34821.9|34701.9|14
1650042060000|2022-04-15 17:01:00|34824.7|34704.7|34828.8|34708.8|34828.8|34708.8|34823.8|34703.8|8
1650042070000|2022-04-15 17:01:10|34831.7|34711.7|34831.3|34711.3|34831.9|34711.9|34830.8|34710.8|11
1650042080000|2022-04-15 17:01:20|34831.4|34711.4|34831.6|34711.6|34831.7|34711.7|34827.6|34707.6|17
1650042090000|2022-04-15 17:01:30|34830.1|34710.1|34828.3|34708.3|34831.7|34711.7|34826.7|34706.7|14
1650042100000|2022-04-15 17:01:40|34827.7|34707.7|34830|34710|34830|34710|34826.5|34706.5|4
1650042110000|2022-04-15 17:01:50|34829.5|34709.5|34833|34713|34833|34713|34829.5|34709.5|2
1650042120000|2022-04-15 17:02:00|34833.2|34713.2|34827.5|34707.5|34833.8|34713.8|34827.5|34707.5|9
1650042130000|2022-04-15 17:02:10|34832.9|34712.9|34832.9|34712.9|34832.9|34712.9|34832.9|34712.9|1
1650042140000|2022-04-15 17:02:20|34831.7|34711.7|34828.3|34708.3|34831.7|34711.7|34827.4|34707.4|5
1650042150000|2022-04-15 17:02:30|34828.9|34708.9|34831.6|34711.6|34831.6|34711.6|34825.3|34705.3|12
1650042160000|2022-04-15 17:02:40|34829.9|34709.9|34830|34710|34830.6|34710.6|34828.8|34708.8|10
1650042170000|2022-04-15 17:02:50|34829|34709|34829|34709|34829.2|34709.2|34828.3|34708.3|10
1650042180000|2022-04-15 17:03:00|34828.1|34708.1|34828.9|34708.9|34830.6|34710.6|34826.5|34706.5|17
1650042190000|2022-04-15 17:03:10|34829.2|34709.2|34826|34706|34829.6|34709.6|34826|34706|10
1650042200000|2022-04-15 17:03:20|34825.5|34705.5|34824.6|34704.6|34825.5|34705.5|34823|34703|6
1650042210000|2022-04-15 17:03:30|34824.5|34704.5|34830.3|34710.3|34830.5|34710.5|34824.2|34704.2|8
1650042220000|2022-04-15 17:03:40|34829.8|34709.8|34829.3|34709.3|34830.1|34710.1|34828|34708|14
1650042230000|2022-04-15 17:03:50|34829.1|34709.1|34827.6|34707.6|34829.1|34709.1|34827.4|34707.4|7
1650042240000|2022-04-15 17:04:00|34827.5|34707.5|34830.8|34710.8|34831.7|34711.7|34826.1|34706.1|15
1650042250000|2022-04-15 17:04:10|34830.1|34710.1|34828.5|34708.5|34830.1|34710.1|34827.4|34707.4|11
1650042260000|2022-04-15 17:04:20|34827.4|34707.4|34830.5|34710.5|34831.3|34711.3|34826.6|34706.6|12
1650042270000|2022-04-15 17:04:30|34829.5|34709.5|34829.5|34709.5|34830.1|34710.1|34829.1|34709.1|9
1650042280000|2022-04-15 17:04:40|34829.6|34709.6|34827.8|34707.8|34829.6|34709.6|34827.8|34707.8|3
1650042290000|2022-04-15 17:04:50|34827.5|34707.5|34832.8|34712.8|34832.8|34712.8|34827.5|34707.5|3
1650042300000|2022-04-15 17:05:00|34832.4|34712.4|34828.9|34708.9|34832.4|34712.4|34828.9|34708.9|7
1650042310000|2022-04-15 17:05:10|34827.4|34707.4|34812.3|34692.3|34828|34708|34792.7|34672.7|15
1650042320000|2022-04-15 17:05:20|34812.8|34692.8|34810.1|34690.1|34812.8|34692.8|34807.3|34687.3|17
1650042330000|2022-04-15 17:05:30|34805.2|34685.2|34807.8|34687.8|34810.6|34690.6|34804.6|34684.6|12
1650042340000|2022-04-15 17:05:40|34809.5|34689.5|34814.5|34694.5|34814.7|34694.7|34809.2|34689.2|11
1650042350000|2022-04-15 17:05:50|34814|34695.7|34816|34696|34816|34696|34814|34695|10
1650042360000|2022-04-15 17:06:00|34815.9|34696.1|34814.8|34694.8|34816|34701|34810.6|34692.3|10
1650042370000|2022-04-15 17:06:10|34815.5|34695.5|34806.7|34686.7|34815.5|34695.5|34806.7|34686.7|11
1650042380000|2022-04-15 17:06:20|34806.4|34686.4|34809|34689|34810.3|34690.3|34806.3|34686.3|8
1650042390000|2022-04-15 17:06:30|34808.3|34688.3|34807|34687|34809.1|34689.1|34805.4|34685.4|6
1650042400000|2022-04-15 17:06:40|34806.5|34686.5|34815.1|34695.1|34815.2|34696.7|34806.5|34686.5|9
1650042410000|2022-04-15 17:06:50|34815|34695|34814.4|34694.4|34815|34698.5|34810.1|34693.7|8
1650042420000|2022-04-15 17:07:00|34814.3|34694.3|34815.5|34695.5|34816.2|34696.8|34813.2|34694.3|9
1650042430000|2022-04-15 17:07:10|34815.7|34695.7|34811.6|34698.2|34815.7|34699|34809.4|34695.5|6
1650042440000|2022-04-15 17:07:20|34813|34697.2|34812.3|34698|34813|34698|34811.8|34697.2|6
1650042450000|2022-04-15 17:07:30|34813.7|34693.7|34809|34701|34813.8|34701|34809|34693.7|3
1650042460000|2022-04-15 17:07:40|34808|34704|34814.4|34695.6|34814.7|34704|34802.3|34695.2|7
1650042470000|2022-04-15 17:07:50|34813|34696.5|34812.6|34699.1|34813.8|34699.1|34811.7|34696.5|11
1650042480000|2022-04-15 17:08:00|34812.7|34696.6|34808.8|34702.7|34816.6|34702.7|34806.3|34696.3|12
1650042490000|2022-04-15 17:08:10|34810|34695.8|34816|34696|34816.4|34696.4|34810|34695.8|5
1650042500000|2022-04-15 17:08:20|34816.1|34696.1|34808.8|34701.9|34816.1|34702.1|34803.7|34696|5
1650042510000|2022-04-15 17:08:30|34810.2|34701.7|34814.3|34696.2|34815.3|34701.7|34810.2|34695.2|6
1650042520000|2022-04-15 17:08:40|34813.8|34696.1|34814.7|34694.7|34814.7|34696.1|34813.7|34693.8|5
1650042530000|2022-04-15 17:08:50|34815.5|34695.5|34813.7|34697.5|34815.5|34701.9|34805|34695.3|7
1650042540000|2022-04-15 17:09:00|34815.2|34696.4|34816|34696|34816|34701.4|34812.6|34696|5
1650042550000|2022-04-15 17:09:10|34816.1|34696.1|34812.9|34697.2|34816.1|34698|34811.1|34695.7|6
1650042560000|2022-04-15 17:09:20|34815.3|34695.3|34815.5|34695.5|34815.7|34695.7|34815.3|34695.3|4
1650042570000|2022-04-15 17:09:30|34815.9|34696|34815.1|34700|34815.9|34700|34811|34695.9|7
1650042580000|2022-04-15 17:09:40|34815|34701.1|34821.1|34701.1|34821.1|34701.1|34812.3|34701.1|5
1650042590000|2022-04-15 17:09:50|34819|34700|34816.5|34700|34819|34700|34816.5|34700|4
1650042600000|2022-04-15 17:10:00|34814.4|34694.4|34814.3|34696.6|34814.5|34696.6|34812.6|34694.4|5
1650042610000|2022-04-15 17:10:10|34813.4|34694.7|34815|34695|34815.6|34695.6|34813.4|34694.7|7
1650042620000|2022-04-15 17:10:20|34815.9|34695.9|34809.7|34698.8|34815.9|34699.5|34809.1|34695.7|10
1650042630000|2022-04-15 17:10:30|34809.6|34698.4|34815.2|34695.2|34815.4|34701.6|34807.1|34694.5|19
1650042640000|2022-04-15 17:10:40|34815.1|34695.1|34813.3|34700.7|34815.1|34701.7|34812.5|34695|11
1650042650000|2022-04-15 17:10:50|34813.4|34699.2|34813|34699.8|34813.4|34699.8|34812.4|34699.2|10
1650042660000|2022-04-15 17:11:00|34808.5|34688.5|34807.4|34692.1|34808.5|34692.1|34806.9|34686.9|5
1650042670000|2022-04-15 17:11:10|34807.3|34687.3|34806.1|34686.1|34807.3|34687.3|34806.1|34686.1|2
1650042680000|2022-04-15 17:11:20|34809.7|34689.7|34805.1|34685.1|34809.7|34689.7|34804.6|34684.6|7
1650042690000|2022-04-15 17:11:30|34814.5|34694.5|34815.6|34702.3|34815.6|34702.3|34806.9|34694.5|9
1650042700000|2022-04-15 17:11:40|34814.4||34813.3||34814.5||34813.3||4
1650042710000|2022-04-15 17:11:50|34816.3|34702|34816.6|34696.6|34817|34702|34816.3|34696.6|8
1650042720000|2022-04-15 17:12:00|34816.5|34696.5|34814.4|34694.4|34816.5|34701|34805.9|34694.4|14
1650042730000|2022-04-15 17:12:10|34814.6|34694.6|34812.4|34692.4|34815.6|34695.6|34809.7|34692|12
1650042740000|2022-04-15 17:12:20|34811.2|34691.2|34810.5|34690.5|34812.6|34692.6|34810.3|34690.3|7
1650042750000|2022-04-15 17:12:30|34813.9|34695|34816.1|34696.1|34817.5|34697.5|34812.6|34695|6
1650042760000|2022-04-15 17:12:40|34815.7|34695.7|34809.6|34697.4|34815.7|34698.6|34805.6|34695.7|5
1650042770000|2022-04-15 17:12:50|34807.6|34696.3|34807.9|34697.3|34808.5|34697.3|34806.6|34696.3|4
1650042780000|2022-04-15 17:13:00|34807.5|34687.5|34806.2|34686.2|34807.6|34693.4|34803.5|34685.5|8
1650042790000|2022-04-15 17:13:10|34807.6|34689.9|34802|34682|34807.6|34689.9|34801.1|34681.1|13
1650042800000|2022-04-15 17:13:20|34801.6|34681.6|34806.4|34686.4|34806.4|34686.4|34801|34681|16
1650042810000|2022-04-15 17:13:30|34806.5|34686.5|34807.3|34702.9|34818.4|34705|34799|34686.5|18
1650042820000|2022-04-15 17:13:40|34807.2|34702.4|34807.2|34701.5|34807.8|34702.9|34805.8|34699.9|18
1650042830000|2022-04-15 17:13:50|34807|34701.1|34812|34704|34813.3|34704|34807|34701.1|12
1650042840000|2022-04-15 17:14:00|34810.7|34696.1|34811|34696.7|34816.1|34696.7|34806.4|34695.9|6
1650042850000|2022-04-15 17:14:10|34809.3|34698.8|34813.8|34693.8|34813.8|34698.8|34809.3|34692.3|9
1650042860000|2022-04-15 17:14:20|34814.3|34694.3|34814.3|34694.3|34814.3|34694.3|34813.6|34693.6|5
1650042870000|2022-04-15 17:14:30|34814.7|34694.7|34806.3|34700.4|34814.7|34700.4|34803|34693.6|6
1650042880000|2022-04-15 17:14:40|34807.5|34700.5|34815.5|34695.5|34815.9|34700.5|34806.7|34695.5|4
1650042890000|2022-04-15 17:14:50|34815.2|34695.2|34806.7|34700.5|34815.6|34700.5|34805.2|34695.2|5
1650042900000|2022-04-15 17:15:00|34807.5|34700.4|34807.5|34700.4|34807.5|34700.5|34806.1|34700.1|5
1650042910000|2022-04-15 17:15:10|34807.4|34700.3|34804.7|34700.1|34807.7|34700.5|34803.5|34700.1|4
1650042920000|2022-04-15 17:15:20|34805.3|34700.5|34807.7|34700.5|34807.7|34700.5|34805.3|34700.4|4
1650042930000|2022-04-15 17:15:30|34807.4|34700.3|34804.7|34700.1|34807.4|34700.3|34801.4|34700|6
1650042940000|2022-04-15 17:15:40|34809|34701|34811.4|34701|34813|34701|34809|34701|14
1650042950000|2022-04-15 17:15:50|34812|34699.7|34810.5|34701|34813.3|34701|34801|34699.7|19
1650042960000|2022-04-15 17:16:00|34810.4|34695.2|34815.4|34695.4|34815.8|34695.8|34810.4|34695.2|17
1650042970000|2022-04-15 17:16:10|34815|34695|34813.6|34693.6|34815.4|34700.5|34799.9|34691.4|19
1650042980000|2022-04-15 17:16:20|34813.5|34693.5|34814.5|34694.5|34817.3|34699|34813.5|34693.5|9
1650042990000|2022-04-15 17:16:30|34815.7|34695.7|34815.6|34696.4|34815.7|34699|34814.1|34695.7|5
1650043000000|2022-04-15 17:16:40|34812.3|34705|34805.8|34702.4|34812.4|34705|34800.8|34700.5|7
1650043010000|2022-04-15 17:16:50|34807.1|34702|34808|34705|34808|34705|34807.1|34702|5
1650043030000|2022-04-15 17:17:10|34796.9|34700.5|34814.6|34700.5|34814.6|34700.5|34796.9|34700.5|2
1650043040000|2022-04-15 17:17:20|34814.7|34705|34812|34705|34814.7|34705|34809.7|34705|5
1650043050000|2022-04-15 17:17:30|34811.4|34700.5|34805.9|34701.8|34811.4|34701.8|34799.1|34700.5|5
1650043060000|2022-04-15 17:17:40|34806.6|34702.9|34812.7|34705|34812.7|34705|34806.6|34702.4|5
1650043070000|2022-04-15 17:17:50|34813.1|34700.5|34805.1|34702.4|34813.1|34702.4|34800.9|34700.5|6
1650043080000|2022-04-15 17:18:00|34807.6|34702.9|34811.2|34701|34812.4|34705|34807.6|34700|6
1650043090000|2022-04-15 17:18:10|34812.4||34813.3||34813.3||34812.4||4
1650043100000|2022-04-15 17:18:20|34813.2|34700.1|34807.2|34700.1|34813.2|34700.3|34802.4|34700.1|6
1650043110000|2022-04-15 17:18:30|34806.6|34700.5|34807.6|34700.5|34807.6|34700.5|34806.6|34700.5|2
1650043120000|2022-04-15 17:18:40|34806.6|34700.4|34816.2|34696.2|34816.2|34700.4|34806.6|34693.6|7
1650043130000|2022-04-15 17:18:50|34815.8|34695.8|34811.8|34695.1|34816.2|34696.2|34809|34694.5|8
1650043140000|2022-04-15 17:19:00|34811.2|34696.1|34813.9|34693.9|34814.2|34697.5|34810.7|34693.6|9
1650043150000|2022-04-15 17:19:10|34813.8|34693.8|34813.7|34693.7|34813.8|34693.8|34812.6|34692.6|5
1650043160000|2022-04-15 17:19:20|34813.4|34693.4|34810.6|34694.6|34813.4|34695.3|34807.7|34693.4|5
1650043170000|2022-04-15 17:19:30|34811.4|34693.8|34804.6|34699.9|34811.4|34699.9|34801.9|34693|5
1650043180000|2022-04-15 17:19:40|34805.2|34699.8|34814.7|34694.7|34814.7|34699.8|34800.7|34686.1|6
1650043190000|2022-04-15 17:19:50|34812.1|34692.1|34813.6|34693.6|34813.6|34693.6|34811.2|34691.2|5
1650043200000|2022-04-15 17:20:00|34812.7|34692.7|34812.6|34692.6|34814.2|34694.2|34812.6|34692.6|4
1650043210000|2022-04-15 17:20:10|34814.4|34694.4|34806.5|34699.8|34814.4|34699.8|34805.8|34694.2|6
1650043220000|2022-04-15 17:20:20|34807.9|34695.7|34815.9|34695.9|34816.1|34696.1|34807.7|34695.6|8
1650043230000|2022-04-15 17:20:30|34814.6|34696.6|34815.4|34695.4|34815.4|34696.6|34814.6|34695.4|3
1650043240000|2022-04-15 17:20:40|34815.5|34695.5|34812.1|34692.1|34815.6|34697|34807.9|34692.1|11
1650043250000|2022-04-15 17:20:50|34813.3|34693.3|34815.6|34695.6|34815.8|34695.8|34813.3|34693.3|11
1650043260000|2022-04-15 17:21:00|34815.5|34695.5|34815.1|34695.1|34815.5|34695.5|34815.1|34695.1|4
1650043270000|2022-04-15 17:21:10|34814.2|34697.2|34808|34691.7|34814.2|34698.5|34806.6|34691.7|10
1650043280000|2022-04-15 17:21:20|34816.2|34690|34815.8|34695.8|34816.2|34697.2|34815.8|34690|5
1650043290000|2022-04-15 17:21:30|34816|34696|34816.2|34696.2|34816.2|34696.2|34815.9|34695.9|4
1650043300000|2022-04-15 17:21:40|34816.3|34696.3|34813.4|34694.7|34816.3|34696.3|34810.2|34691.4|15
1650043310000|2022-04-15 17:21:50|34813.6|34693.6|34809.3|34702|34814.4|34702|34809.3|34693.4|16
1650043320000|2022-04-15 17:22:00|34810|34701|34806.2|34700.3|34811|34702|34803.1|34700|19
1650043330000|2022-04-15 17:22:10|34805.8|34700.8|34815.3|34695.3|34815.5|34701|34805.1|34695.2|8
1650043340000|2022-04-15 17:22:20|34815.1|34695.1|34814.4|34694.7|34815.2|34699.6|34802|34694.3|12
1650043350000|2022-04-15 17:22:30|34813.2|34695.1|34815.3|34695.3|34816.4|34696.9|34811.1|34694.4|12
1650043360000|2022-04-15 17:22:40|34814.7|34694.7|34811.5|34694.4|34814.7|34695|34808.8|34692.9|15
1650043370000|2022-04-15 17:22:50|34809.4|34695.7|34815.5|34695.5|34815.7|34695.7|34809.4|34695.1|5
1650043380000|2022-04-15 17:23:00|34810.2|34690.2|34808|34688|34810.2|34690.2|34807.4|34687.4|6
1650043390000|2022-04-15 17:23:10|34803|34691.4|34807.4|34687.4|34807.8|34691.4|34800.4|34680.4|11
1650043400000|2022-04-15 17:23:20|34805.5|34685.5|34805.6|34685.6|34807.6|34687.6|34805.2|34685.2|18
1650043410000|2022-04-15 17:23:30|34806.9|34686.9|34813.2|34693.2|34818|34698|34806.9|34686.9|14
1650043420000|2022-04-15 17:23:40|34814.8|34694.8|34810|34692.5|34814.8|34695.1|34803.8|34692.5|8
1650043430000|2022-04-15 17:23:50|34813.7|34693.7|34813.4|34693.4|34813.9|34694.3|34811.2|34692.6|8
1650043440000|2022-04-15 17:24:00|34812.8|34692.8|34813.6|34693.6|34814.5|34694.5|34812.4|34692.4|6
1650043450000|2022-04-15 17:24:10|34813.1|34693.1|34812.9|34699|34814.5|34699|34812.9|34693.1|4
1650043460000|2022-04-15 17:24:20|34813.3|34696.8|34814.9|34694.9|34815.6|34697.5|34803.6|34694|10
1650043470000|2022-04-15 17:24:30|34814.6|34694.6|34815|34695|34815.3|34695.3|34813.9|34693.9|20
1650043480000|2022-04-15 17:24:40|34814.8|34694.8|34810.6|34695|34815.1|34695.7|34807|34694.6|15
1650043490000|2022-04-15 17:24:50|34812.2|34694.7|34813|34694.7|34814.8|34694.8|34812|34694.2|16
1650043500000|2022-04-15 17:25:00|34813.2|34694.9|34815.8|34695.8|34816.1|34696.9|34807.8|34694.9|15
1650043510000|2022-04-15 17:25:10|34815.6|34695.6|34812.6|34701|34815.6|34701|34812.6|34695.2|13
1650043520000|2022-04-15 17:25:20|34812.8|34692.7|34811|34691|34813.2|34692.7|34810.6|34690.6|17
1650043530000|2022-04-15 17:25:30|34810.9|34690.9|34815.6|34695.6|34815.7|34701|34810.9|34690.9|14
1650043540000|2022-04-15 17:25:40|34815.4|34695.4|34809.9|34692.8|34815.8|34695.8|34809.9|34692.7|12
1650043550000|2022-04-15 17:25:50|34811.3|34693|34812.3|34692.3|34812.3|34693.3|34810.6|34692.3|3
1650043560000|2022-04-15 17:26:00|34812.8|34693.7|34808.4|34694.6|34815.4|34697.9|34806.5|34693.7|8
1650043570000|2022-04-15 17:26:10|34805.3|34696.3|34811|34691|34811.3|34697.9|34805|34690.6|7
1650043580000|2022-04-15 17:26:20|34806.6|34689.1|34811.2|34691.2|34813.2|34693.2|34806.6|34689.1|6
1650043590000|2022-04-15 17:26:30|34814.9|34694.9|34811.5|34691.5|34814.9|34694.9|34811.5|34691.5|6
1650043600000|2022-04-15 17:26:40|34803|34691.3|34811.9|34691.9|34812.2|34693.4|34803|34690.6|18
1650043610000|2022-04-15 17:26:50|34814.1|34694.1|34813.7|34693.7|34814.4|34694.4|34812.3|34692.3|23
1650043620000|2022-04-15 17:27:00|34807|34692.9|34810.9|34690.9|34813.9|34693.9|34805.6|34689.3|22
1650043630000|2022-04-15 17:27:10|34811.6|34691.6|34809|34689|34814|34694|34800.4|34689|15
1650043640000|2022-04-15 17:27:20|34809.3|34689.3|34806.7|34688.3|34809.3|34689.3|34798.2|34682.7|7
1650043650000|2022-04-15 17:27:30|34809.4|34689.4|34801.9|34691.5|34809.4|34692.5|34798.1|34689.4|3
1650043660000|2022-04-15 17:27:40|34804.1|34691.9|34811.8|34691.8|34812.6|34693.4|34804.1|34690.8|9
1650043670000|2022-04-15 17:27:50|34809.8|34689.8|34813.2|34694|34813.2|34694|34809.8|34689.8|4
1650043680000|2022-04-15 17:28:00|34813.3|34692.6|34812.4|34692.4|34813.7|34693.7|34810.1|34692.1|11
1650043690000|2022-04-15 17:28:10|34812.8|34692.8|34814.2|34694.2|34814.2|34694.2|34812.6|34692.6|6
1650043700000|2022-04-15 17:28:20|34814.9|34694.9|34808.9|34695.7|34815.7|34695.7|34806.1|34694.8|8
1650043710000|2022-04-15 17:28:30|34811.1|34694.7|34808.1|34698.2|34811.1|34698.2|34807.6|34694.7|5
1650043720000|2022-04-15 17:28:40|34815.3|34695.3|34807.9|34694.5|34815.3|34695.3|34806.1|34694.5|5
1650043730000|2022-04-15 17:28:50|34810.7|34694.2|34810.7|34695.1|34810.7|34695.8|34810.6|34694.2|5
1650043740000|2022-04-15 17:29:00|34810.6|34694.2|34814.9|34694.9|34814.9|34694.9|34810.6|34690.8|6
1650043750000|2022-04-15 17:29:10|34814.4|34694.5|34811.3|34691.4|34814.4|34694.5|34811.3|34691.4|6
1650043760000|2022-04-15 17:29:20|34812.3|34692.7|34812.1|34692.1|34812.7|34692.8|34812.1|34692.1|6
1650043770000|2022-04-15 17:29:30|34811.8|34691.8|34807.6|34694.9|34811.9|34695.5|34805.5|34691.8|8
1650043780000|2022-04-15 17:29:40|34804|34696.9|34815.7|34695.7|34815.7|34703|34804|34695.2|15
1650043790000|2022-04-15 17:29:50|34815.5|34695.5|34811.1|34692.1|34815.7|34696.9|34801.5|34688.7|18
1650043800000|2022-04-15 17:30:00|34811.4|34691.4|34810.4|34691.2|34811.6|34693.5|34810.1|34691.2|14
1650043810000|2022-04-15 17:30:10|34810.1|34695.1|34810.7|34703|34811.1|34703|34810.1|34695.1|12
1650043820000|2022-04-15 17:30:20|34811|34696.5|34804|34695.4|34811.3|34696.5|34801.5|34695.4|8
1650043830000|2022-04-15 17:30:30|34810.3|34703|34811.9|34703|34812.4|34703|34810.3|34703|7
1650043840000|2022-04-15 17:30:40|34811.7|34697.9|34815|34695|34815.5|34700|34800|34694.5|10
1650043850000|2022-04-15 17:30:50|34815.5|34695.5|34815.1|34695.1|34815.5|34695.5|34812.3|34692.3|4
1650043860000|2022-04-15 17:31:00|34813.8|34693.8|34813.6|34693.6|34814.9|34694.9|34813.5|34693.5|7
1650043870000|2022-04-15 17:31:10|34813.1|34693.1|34808.8|34695.7|34814.5|34695.7|34806.2|34693.1|6
1650043880000|2022-04-15 17:31:20|34806.9|34696.9|34807.7|34698.2|34807.7|34698.2|34806.9|34696.9|2
1650043890000|2022-04-15 17:31:30|34809|34697.7|34810.7|34692.7|34813.9|34701|34796.7|34692.4|11
1650043900000|2022-04-15 17:31:40|34815.7|34696|34814.3|34694.3|34815.7|34700|34811.9|34694.3|9
1650043910000|2022-04-15 17:31:50|34813.7|34693.7|34804.4|34696.3|34814.7|34696.3|34801.2|34692.7|6
1650043920000|2022-04-15 17:32:00|34806.9|34696.9|34808.3|34698.2|34808.4|34698.2|34806.9|34696.9|9
1650043930000|2022-04-15 17:32:10|34807.5|34697.4|34808.3|34698.2|34808.3|34698.2|34807.5|34697.4|2
1650043940000|2022-04-15 17:32:20|34812.3|34700|34812.3|34693.3|34815.4|34700|34810.3|34693.3|6
1650043950000|2022-04-15 17:32:30|34811.8|34693.5|34811|34699|34811.8|34699|34811|34693.5|2
1650043960000|2022-04-15 17:32:40|34811.9|34690.3|34810.2|34690.2|34811.9|34690.3|34810.2|34690.2|3
1650043970000|2022-04-15 17:32:50|34813.8|34693.8|34810.1|34693|34813.8|34696.1|34803.4|34693|7
1650043980000|2022-04-15 17:33:00|34810.6|34693.2|34812.6|34692.6|34813.8|34693.8|34810.5|34691|13
1650043990000|2022-04-15 17:33:10|34813.3|34693.3|34814.9|34694.9|34814.9|34694.9|34812.5|34692.5|6
1650044000000|2022-04-15 17:33:20|34814.7|34694.7|34814.2|34694.2|34814.7|34694.7|34814.2|34694.2|3
1650044010000|2022-04-15 17:33:30|34802.4|34694.6|34810.1|34690.1|34810.1|34697.1|34802.4|34690.1|5
1650044020000|2022-04-15 17:33:40|34809.6|34689.6|34810.4|34692|34811|34692|34809.6|34689.6|4
1650044030000|2022-04-15 17:33:50|34814.9|34694.9|34807|34695.6|34814.9|34695.6|34805.3|34693.6|5
1650044040000|2022-04-15 17:34:00|34809.2|34694.4|34809|34700|34809.3|34700|34809|34694.4|7
1650044060000|2022-04-15 17:34:20|34794.6|34696.5|34810|34700|34812.8|34701|34794.6|34696.5|12
1650044070000|2022-04-15 17:34:30|34811.8|34691|34813.6|34693.6|34813.6|34693.6|34810.4|34690.4|6
1650044080000|2022-04-15 17:34:40|34813.7|34693.7|34812.8|34692.8|34813.7|34693.7|34812.8|34692.8|2
1650044090000|2022-04-15 17:34:50|34811.1|34691.1|34803.9|34697.4|34811.1|34697.8|34799.9|34691.1|8
1650044100000|2022-04-15 17:35:00|34804|34697.5|34812.1|34699|34812.1|34700|34804|34697.5|6
1650044110000|2022-04-15 17:35:10|34814.8|34694.8|34815.4|34695.4|34815.4|34697.8|34800.1|34694.6|9
1650044120000|2022-04-15 17:35:20|34813.8|34693.8|34813.7|34693.7|34815.4|34696|34813.7|34693.7|8
1650044130000|2022-04-15 17:35:30|34813.1|34693.1|34814.4|34694.4|34814.7|34694.7|34813.1|34693.1|5
1650044140000|2022-04-15 17:35:40|34814.7|34694.7|34809.6|34695.9|34814.7|34695.9|34805.7|34693.8|4
1650044150000|2022-04-15 17:35:50|34809.7|34695.2|34814.6|34694.6|34814.6|34695.9|34809.5|34691.9|9
1650044160000|2022-04-15 17:36:00|34804.5|34692.7|34806.2|34698.2|34806.2|34698.2|34791|34692.7|5
1650044170000|2022-04-15 17:36:10|34804.6|34697.1|34807.4|34694.5|34810.2|34697.1|34796.1|34689.2|17
1650044180000|2022-04-15 17:36:20|34810.3|34694|34812.9|34692.9|34815.5|34695.5|34810.3|34691.8|21
1650044190000|2022-04-15 17:36:30|34805.7|34691.8|34810.9|34690.9|34811|34691.8|34805.7|34690.9|5
1650044200000|2022-04-15 17:36:40|34809.8|34692.8|34809.4|34689.4|34810.4|34692.8|34808.2|34688.2|5
1650044210000|2022-04-15 17:36:50|34809.5|34689.5|34809.8|34690.9|34809.8|34691.2|34804.3|34689.5|4
1650044220000|2022-04-15 17:37:00|34810.1|34690.1|34812.9|34692.9|34813|34693|34810.1|34690.1|7
1650044230000|2022-04-15 17:37:10|34812.4|34692.4|34812.5|34692.5|34813.9|34702|34796.5|34689|24
1650044240000|2022-04-15 17:37:20|34802.9|34696.1|34804.7|34691.2|34813.6|34697.7|34798.3|34691.2|23
1650044250000|2022-04-15 17:37:30|34801.7|34691.3|34812|34692|34812.3|34693.5|34801.7|34687.5|24
1650044260000|2022-04-15 17:37:40|34812.4|34692.4|34812.1|34692.1|34812.4|34692.4|34809.6|34691.9|5
1650044270000|2022-04-15 17:37:50|34802.7|34696.6|34806.1|34686.1|34807.8|34696.6|34799.7|34679.7|7
1650044280000|2022-04-15 17:38:00|34804.2|34684.2|34800|34682.1|34804.2|34688.8|34791.5|34681.2|7
1650044290000|2022-04-15 17:38:10|34800.4|34680.4|34806.5|34686.5|34812.7|34694.1|34800.4|34680.4|14
1650044300000|2022-04-15 17:38:20|34805.9|34685.9|34811.7|34691.7|34811.7|34693.8|34801|34683.1|14
1650044310000|2022-04-15 17:38:30|34809.4|34689.4|34813.4|34693.4|34814.1|34694.1|34809.4|34689.4|9
1650044320000|2022-04-15 17:38:40|34813.7|34693.7|34803.1|34694.4|34813.7|34694.6|34798|34693.7|3
1650044330000|2022-04-15 17:38:50|34802.4|34696.6|34809|34689|34809.2|34697.6|34802.4|34688.7|9
1650044340000|2022-04-15 17:39:00|34806.8|34690.7|34812.5|34692.5|34813.1|34693.1|34805|34688|8
1650044350000|2022-04-15 17:39:10|34812|34692|34813.1|34693.1|34813.1|34693.1|34802|34682|15
1650044360000|2022-04-15 17:39:20|34812.8|34692.8|34806.6|34686.6|34812.8|34692.8|34806.6|34686.6|20
1650044370000|2022-04-15 17:39:30|34802.2|34687.6|34802.6|34683.9|34808.2|34693.8|34801|34683.9|21
1650044380000|2022-04-15 17:39:40|34801.6|34692.9|34802.7|34683.3|34806.9|34692.9|34800.5|34682.3|19
1650044390000|2022-04-15 17:39:50|34798.8|34687.8|34796.2|34690.8|34809.2|34698.3|34789.9|34684.6|21
1650044400000|2022-04-15 17:40:00|34798.3|34693.6|34810.3|34690.3|34813.6|34693.6|34797.5|34687.1|19
1650044410000|2022-04-15 17:40:10|34810|34690|34811.8|34691.8|34813.3|34693.3|34810|34690|11
1650044420000|2022-04-15 17:40:20|34811.1|34691.1|34804.6|34692.2|34811.1|34692.2|34804.6|34687.2|7
1650044430000|2022-04-15 17:40:30|34810.3|34691.4|34811.2|34691.2|34812.2|34692.2|34810.3|34691.2|8
1650044440000|2022-04-15 17:40:40|34809.8|34689.8|34805.5|34693.9|34811.6|34695.3|34795.6|34689.8|7
1650044450000|2022-04-15 17:40:50|34802.7|34696.5|34814.9|34694.9|34817|34697|34798.3|34688.1|11
1650044460000|2022-04-15 17:41:00|34814.6|34694.6|34808.5|34688.5|34815.2|34699.5|34804.4|34688.5|15
1650044470000|2022-04-15 17:41:10|34807.7|34690.4|34810.4|34690.4|34810.4|34694|34803.7|34688.3|10
1650044480000|2022-04-15 17:41:20|34810.5|34690.5|34805.4|34694.4|34810.5|34694.4|34802|34686.5|8
1650044490000|2022-04-15 17:41:30|34812.1|34690.7|34812|34692|34812.1|34692.1|34812|34690.7|3
1650044500000|2022-04-15 17:41:40|34808|34690.7|34795.4|34696.8|34814.2|34701|34794.6|34686.9|23
1650044510000|2022-04-15 17:41:50|34794.1|34691.3|34803.4|34685.3|34811.3|34695.7|34794.1|34685.3|29
1650044520000|2022-04-15 17:42:00|34803.8|34683.4|34808.3|34688.3|34808.8|34692.1|34803|34683.4|22
1650044530000|2022-04-15 17:42:10|34806.5|34686.5|34804.8|34684.8|34808.6|34688.6|34801.7|34682.5|13
1650044540000|2022-04-15 17:42:20|34802.4|34682.4|34800.9|34682.6|34809.4|34689.4|34796.6|34682.4|6
1650044550000|2022-04-15 17:42:30|34802.5|34682.5|34812.2|34692.2|34813|34693|34802.5|34682.5|16
1650044560000|2022-04-15 17:42:40|34811.4|34691.4|34809.8|34689.8|34811.4|34691.4|34809.8|34689.8|4
1650044570000|2022-04-15 17:42:50|34799.9|34689.2|34811.6|34691.6|34811.9|34692.5|34799.9|34685.1|14
1650044580000|2022-04-15 17:43:00|34812.3|34692.3|34801.8|34695.7|34812.3|34695.7|34790.9|34682.7|11
1650044590000|2022-04-15 17:43:10|34808.9|34691.9|34807.9|34687.9|34810.3|34695.6|34792.8|34682.9|11
1650044600000|2022-04-15 17:43:20|34810.6|34690.6|34809.5|34693.7|34813.9|34694.9|34805.9|34687.1|18
1650044610000|2022-04-15 17:43:30|34806.4|34686.4|34808.1|34688.1|34808.1|34688.1|34805.8|34685.8|10
1650044620000|2022-04-15 17:43:40|34807.2|34687.2|34804.8|34684.8|34807.2|34687.2|34801.6|34681.6|7
1650044630000|2022-04-15 17:43:50|34804.9|34684.9|34796.4|34691.6|34804.9|34696.2|34791.7|34683.5|14
1650044640000|2022-04-15 17:44:00|34798.9|34698|34810.5|34699|34811.1|34699|34798.9|34698|14
1650044650000|2022-04-15 17:44:10|34810.4|34691.6|34813.8|34693.8|34813.8|34693.8|34792|34684|19
1650044660000|2022-04-15 17:44:20|34811.3|34692|34811.7|34691.7|34817.3|34697.3|34804.5|34688.3|32
1650044670000|2022-04-15 17:44:30|34808.9|34688.9|34811.6|34691.6|34813|34693|34808.3|34688.3|21
1650044680000|2022-04-15 17:44:40|34811|34691|34813|34693|34813.4|34693.4|34811|34691|20
1650044690000|2022-04-15 17:44:50|34812.4|34692.4|34808.7|34690.8|34812.4|34692.4|34803.5|34688.8|8
1650044700000|2022-04-15 17:45:00|34810.4|34690.4|34811.3|34691.3|34813.3|34693.3|34810.4|34690.4|11
1650044710000|2022-04-15 17:45:10|34813.5|34693.5|34805.8|34693.2|34813.5|34693.5|34804.8|34692.5|4
1650044720000|2022-04-15 17:45:20|34809.3|34691.5|34811.5|34691.7|34811.5|34691.7|34809.3|34690.6|4
1650044730000|2022-04-15 17:45:30|34811.4|34696.4|34803.9|34697.3|34811.4|34698.8|34803.9|34696.4|10
1650044740000|2022-04-15 17:45:40|34806.9|34698.8|34811.7|34692.6|34813.2|34700|34802.4|34692.6|22
1650044750000|2022-04-15 17:45:50|34809.5|34692.9|34814.3|34694.3|34814.4|34694.4|34807.3|34691.5|26
1650044760000|2022-04-15 17:46:00|34813.4|34693.4|34814.9|34694.9|34814.9|34696.1|34801.7|34692.6|18
1650044770000|2022-04-15 17:46:10|34814.1|34694.1|34814.6|34694.6|34814.6|34694.6|34810.5|34693|16
1650044780000|2022-04-15 17:46:20|34815|34695|34806|34686|34815|34695|34806|34686|12
1650044790000|2022-04-15 17:46:30|34808.1|34688.1|34811.9|34691.9|34811.9|34691.9|34808.1|34688.1|9
1650044800000|2022-04-15 17:46:40|34811.7|34691.7|34801.8|34695.2|34811.7|34695.3|34800.1|34691.1|9
1650044810000|2022-04-15 17:46:50|34801.7|34684.4|34809.9|34689.9|34811.9|34695.3|34800.9|34684.4|22
1650044820000|2022-04-15 17:47:00|34810.5|34690.5|34802.1|34682.1|34810.7|34690.7|34790.7|34670.7|25
1650044830000|2022-04-15 17:47:10|34801.2|34681.2|34802.5|34682.5|34805.8|34685.8|34801.2|34681.2|19
1650044840000|2022-04-15 17:47:20|34804.5|34684.5|34802.8|34682.8|34805.5|34685.5|34802.1|34682.1|14
1650044850000|2022-04-15 17:47:30|34801.3|34681.3|34808.8|34691.2|34809.7|34694.1|34798.1|34681.2|17
1650044860000|2022-04-15 17:47:40|34810.6|34690.7|34805.4|34685.4|34811.4|34691.4|34805.4|34685.4|10
1650044870000|2022-04-15 17:47:50|34804.5|34684.5|34809.2|34689.2|34809.7|34689.7|34801.4|34681.4|8
1650044880000|2022-04-15 17:48:00|34811.8|34691.8|34799.7|34679.7|34812.5|34695.2|34787.2|34669.3|25
1650044890000|2022-04-15 17:48:10|34801.3|34681.3|34801.6|34681.6|34803.6|34683.6|34797.8|34677.8|14
1650044900000|2022-04-15 17:48:20|34798.6|34678.6|34797.3|34677.3|34799.5|34679.5|34797.1|34677.1|5
1650044910000|2022-04-15 17:48:30|34797.2|34677.2|34798.1|34686.1|34806.4|34687|34794.8|34677.1|20
1650044920000|2022-04-15 17:48:40|34805.4|34685.4|34804.2|34684.2|34805.4|34685.4|34804|34684|11
1650044930000|2022-04-15 17:48:50|34806.3|34686.3|34797.9|34687.4|34807|34687.4|34794.4|34685.6|8
1650044940000|2022-04-15 17:49:00|34807|34687|34808.8|34688.8|34808.8|34688.8|34804.4|34684.4|14
1650044950000|2022-04-15 17:49:10|34810|34690|34800.9|34686.3|34810|34690|34800|34686.3|7
1650044960000|2022-04-15 17:49:20|34803.5|34685.8|34805.9|34686.6|34806|34688.5|34803.4|34685.4|15
1650044970000|2022-04-15 17:49:30|34806|34686|34801.6|34681.6|34806|34693.6|34794.1|34674.1|14
1650044980000|2022-04-15 17:49:40|34802.3|34682.3|34799.4|34679.4|34804.3|34684.3|34799.4|34679.4|9
1650044990000|2022-04-15 17:49:50|34798.5|34678.5|34801.5|34681.5|34801.5|34681.5|34796.2|34676.2|23
1650045000000|2022-04-15 17:50:00|34801.4|34681.4|34799.4|34689|34807.8|34689|34796.5|34680.5|14
1650045010000|2022-04-15 17:50:10|34799|34689.1|34808|34688|34808|34689.1|34799|34688|13
1650045020000|2022-04-15 17:50:20|34807.9|34687.9|34793.3|34689.1|34809.4|34689.4|34793.3|34687.9|8
1650045030000|2022-04-15 17:50:30|34798.3|34689.6|34807.9|34687.9|34809.8|34690.6|34797.8|34687.9|24
1650045040000|2022-04-15 17:50:40|34807.2|34688|34789.8|34678.1|34808.9|34693.9|34785.4|34665.4|20
1650045050000|2022-04-15 17:50:50|34796.2|34676.2|34795.6|34675.6|34799.7|34679.7|34787.8|34667.8|21
1650045060000|2022-04-15 17:51:00|34795.8|34675.8|34799.8|34679.8|34800.1|34680.1|34794.4|34674.4|16
1650045070000|2022-04-15 17:51:10|34799.5|34679.5|34799|34679|34799.6|34679.6|34795.7|34675.7|8
1650045080000|2022-04-15 17:51:20|34799.3|34679.3|34800|34680|34800|34680|34798|34678|4
1650045090000|2022-04-15 17:51:30|34805.8|34685.8|34806|34686|34806.3|34686.3|34804.9|34684.9|7
1650045100000|2022-04-15 17:51:40|34806.5|34686.5|34803.9|34683.9|34806.5|34686.5|34798.2|34683.1|6
1650045110000|2022-04-15 17:51:50|34801.1|34685.5|34806|34686|34806|34686|34801.1|34684.8|3
1650045120000|2022-04-15 17:52:00|34805.3|34685.3|34797.6|34688.5|34805.3|34688.5|34795.4|34685.3|11
1650045130000|2022-04-15 17:52:10|34797.9|34689.8|34803.8|34691|34803.8|34691.3|34794.1|34689.8|9
1650045140000|2022-04-15 17:52:20|34805.4||34802.3||34805.4||34801.1||4
1650045150000|2022-04-15 17:52:30|34803.4|34690.8|34798|34678.8|34803.4|34690.9|34793.5|34678.8|5
1650045160000|2022-04-15 17:52:40|34798.2|34684|34799|34691|34799|34691|34798.2|34684|2
1650045170000|2022-04-15 17:52:50|34807.2|34687.2|34805.6|34685.6|34807.2|34687.2|34799|34683|10
1650045180000|2022-04-15 17:53:00|34806.2|34686.2|34798.2|34678.2|34806.2|34689.1|34797.2|34677.2|19
1650045190000|2022-04-15 17:53:10|34795.3|34675.3|34797.7|34677.7|34797.7|34677.7|34794.5|34674.5|8
1650045200000|2022-04-15 17:53:20|34800.4|34680.4|34796.2|34676.2|34800.4|34680.4|34795.2|34675.2|9
1650045210000|2022-04-15 17:53:30|34799.2|34679.2|34795.1|34687.6|34799.7|34687.6|34794.6|34677.5|7
1650045220000|2022-04-15 17:53:40|34797.9|34686.6|34801.4|34685|34801.4|34687.3|34797.8|34685|6
1650045230000|2022-04-15 17:53:50|34800.8|34686.8|34792.3|34689.3|34801.4|34689.3|34792.3|34685.8|4
1650045240000|2022-04-15 17:54:00|34789.3|34689.1|34789.1|34688.7|34804.3|34692|34789.1|34688.7|14
1650045250000|2022-04-15 17:54:10|34796.9|34692|34803.5|34692|34804.4|34692|34796.9|34692|5
1650045260000|2022-04-15 17:54:20|34806.2|34686.2|34804.6|34684.6|34806.2|34686.2|34804.6|34684.6|9
1650045270000|2022-04-15 17:54:30|34798.7|34678.7|34797.2|34677.2|34799.1|34679.1|34794.2|34674.2|20
1650045280000|2022-04-15 17:54:40|34795.3|34675.3|34796.5|34676.5|34799.4|34679.4|34795.3|34675.3|18
1650045290000|2022-04-15 17:54:50|34794.6|34674.6|34795.5|34675.5|34795.5|34675.5|34794.1|34674.1|8
1650045300000|2022-04-15 17:55:00|34796.6|34690|34797.9|34690.4|34798.5|34690.4|34796.6|34690|10
1650045310000|2022-04-15 17:55:10|34790|34689.9|34802.2|34684.4|34804.6|34690.4|34790|34681.3|10
1650045320000|2022-04-15 17:55:20|34799.9|34687.2|34805.3|34685.3|34805.7|34688.5|34799.7|34683.9|8
1650045330000|2022-04-15 17:55:30|34804.8|34684.8|34801.1|34686|34804.8|34686|34795.9|34683.2|9
1650045340000|2022-04-15 17:55:40|34803.9|34683.9|34802|34684.6|34803.9|34686.4|34800.4|34683.9|9
1650045350000|2022-04-15 17:55:50|34802.2|34684|34799.3|34693|34802.2|34693|34798.8|34684|6
1650045360000|2022-04-15 17:56:00|34791|34671|34791.2|34671.2|34793.2|34673.2|34790.1|34670.1|9
1650045370000|2022-04-15 17:56:10|34790.7|34670.7|34789.5|34669.5|34794.3|34674.6|34788.3|34668.3|14
1650045380000|2022-04-15 17:56:20|34797.7|34677.7|34797.4|34677.4|34798.4|34678.4|34794.7|34674.7|7
1650045390000|2022-04-15 17:56:30|34804|34687|34802.8|34688.2|34805|34688.2|34802.8|34685|5
1650045400000|2022-04-15 17:56:40|34803.6|34687|34804.6|34684.6|34805.2|34693.5|34787.9|34684.6|4
1650045410000|2022-04-15 17:56:50|34804.9|34684.9|34805.2|34685.2|34805.3|34688.7|34799.8|34684.9|8
1650045420000|2022-04-15 17:57:00|34787.6|34692.9|34804.5|34687.6|34807.1|34692.9|34787.6|34686.1|23
1650045430000|2022-04-15 17:57:10|34806.3|34686.3|34804.6|34687.6|34806.8|34688.2|34804.4|34686.3|9
1650045440000|2022-04-15 17:57:20|34804.2|34688.8|34806.7|34686.7|34807.1|34693.2|34789.7|34685.4|19
1650045450000|2022-04-15 17:57:30|34806.3|34686.3|34804.9|34684.9|34806.4|34686.4|34803.3|34683.3|18
1650045460000|2022-04-15 17:57:40|34804.4|34684.4|34800.2|34688.7|34804.4|34690.2|34794.5|34684.4|11
1650045470000|2022-04-15 17:57:50|34795.4|34692.1|34796.3|34691.8|34796.3|34692.3|34795|34691.8|3
1650045480000|2022-04-15 17:58:00|34789.9|34692.4|34803.8|34683.8|34804.5|34692.6|34789.9|34682.1|9
1650045490000|2022-04-15 17:58:10|34805.4|34685.4|34806.8|34686.8|34806.9|34687.6|34805|34685.4|4
1650045500000|2022-04-15 17:58:20|34807.1|34687.1|34804.8|34684.8|34807.1|34692.9|34794|34684.8|8
1650045510000|2022-04-15 17:58:30|34805.2|34688|34805.8|34685.8|34805.8|34688|34804.7|34685.8|5
1650045520000|2022-04-15 17:58:40|34793.9|34690.4|34798.7|34689.8|34798.7|34690.4|34793.9|34689.7|5
1650045530000|2022-04-15 17:58:50|34795.6|34692.4|34800|34687.6|34805.4|34692.4|34795.6|34683.7|4
1650045540000|2022-04-15 17:59:00|34786.2|34686.5|34788.5|34692.6|34790.1|34692.7|34786.2|34686.5|4
1650045550000|2022-04-15 17:59:10|34793.1|34692.4|34793.1|34692.4|34793.1|34692.4|34791.4|34692.4|3
1650045560000|2022-04-15 17:59:20|34786.2|34692.7|34786.2|34692|34786.2|34692.7|34786.2|34692|2
1650045590000|2022-04-15 17:59:50|34782.7|34692.9|34806.9|34686.9|34807.5|34692.9|34782.7|34686.9|8
1650045600000|2022-04-15 18:00:00|34807.4|34687.4|34800.3|34688.5|34807.4|34688.8|34796.3|34685.9|8
1650045610000|2022-04-15 18:00:10|34800.4|34687.5|34800.3|34688.5|34800.4|34688.5|34800.2|34687.5|3
1650045620000|2022-04-15 18:00:20|34800.5|34692|34800.9|34692|34800.9|34692|34800.5|34692|6
1650045630000|2022-04-15 18:00:30|34800.5|34683.8|34801.9|34681.9|34803.8|34690.7|34783.6|34680.8|8
1650045640000|2022-04-15 18:00:40|34802.2|34682.2|34796.9|34691.6|34802.2|34692.1|34791.8|34682|8
1650045650000|2022-04-15 18:00:50|34795.1|34691.8|34796.8|34692.8|34797.4|34692.8|34795.1|34691.8|14
1650045660000|2022-04-15 18:01:00|34802.5|34682.5|34802.6|34684.2|34802.9|34684.2|34799.4|34681.8|6
1650045670000|2022-04-15 18:01:10|34801.3|34684.6|34801.1|34687.4|34801.5|34687.4|34801.1|34684.6|7
1650045680000|2022-04-15 18:01:20|34801.2|34685.7|34806.6|34686.6|34806.6|34688.2|34801.2|34685.7|7
1650045690000|2022-04-15 18:01:30|34807.5|34687.5|34806.7|34686.7|34807.5|34687.5|34806.7|34686.7|12
1650045700000|2022-04-15 18:01:40|34803.5|34688.5|34800.7|34688.9|34806.6|34688.9|34800.7|34686.4|13
1650045710000|2022-04-15 18:01:50|34802.4|34688.3|34802.4|34689.3|34802.4|34689.3|34802.4|34688.3|2
1650045720000|2022-04-15 18:02:00|34804.3|34688.3|34806.8|34686.8|34807.2|34692.3|34800.8|34686.7|14
1650045730000|2022-04-15 18:02:10|34806.6|34686.6|34805.4|34687.4|34807|34687.7|34804.5|34686.5|11
1650045740000|2022-04-15 18:02:20|34804.2|34688.7|34802.2|34685.9|34804.2|34688.7|34800.5|34685.8|4
1650045750000|2022-04-15 18:02:30|34803.1|34686|34800|34685.7|34806|34686.5|34800|34684.9|8
1650045760000|2022-04-15 18:02:40|34807|34687.6|34806.7|34686.7|34807|34687.6|34806.4|34686.4|7
1650045770000|2022-04-15 18:02:50|34807|34687|34799.7|34680|34807.2|34687.2|34792.1|34680|12
1650045780000|2022-04-15 18:03:00|34795.5|34679|34796.6|34684.3|34804.8|34685.9|34795.5|34679|16
1650045790000|2022-04-15 18:03:10|34799.8|34683.8|34804.2|34684.2|34805.3|34685.8|34792.5|34682|14
1650045800000|2022-04-15 18:03:20|34804.8|34684.8|34805.2|34685.2|34805.9|34685.9|34804.6|34684.6|17
1650045810000|2022-04-15 18:03:30|34805.7|34685.7|34802.5|34682.5|34806.1|34686.1|34802.3|34682.3|17
1650045820000|2022-04-15 18:03:40|34803.2|34683.2|34800.1|34688|34807.9|34688.8|34798.6|34682.7|18
1650045830000|2022-04-15 18:03:50|34800.2|34687.5|34798.6|34686.7|34800.2|34689.3|34797.2|34686.7|14
1650045840000|2022-04-15 18:04:00|34799.6|34692.8|34804.7|34693|34804.7|34693|34798.7|34692.8|15
1650045850000|2022-04-15 18:04:10|34802.5|34692.7|34795.8|34692.7|34803.1|34692.7|34795.1|34692.7|5
1650045860000|2022-04-15 18:04:20|34796.9|34693|34800|34693|34800|34693|34796.9|34693|3
1650045870000|2022-04-15 18:04:30|34789|34692.6|34789|34692.6|34789|34692.6|34789|34692.6|1
1650045880000|2022-04-15 18:04:40|34800|34693|34800|34693|34800|34693|34800|34693|1
1650045890000|2022-04-15 18:04:50|34791.2|34692.7|34800|34693|34800|34693|34789|34692.6|3
1650045900000|2022-04-15 18:05:00||34682||34685.3||34685.3||34682|2
1650045910000|2022-04-15 18:05:10|34806.3|34684.7|34806|34686|34806.3|34686.3|34806|34683.7|9
1650045920000|2022-04-15 18:05:20|34805.9|34686.4|34795.1|34684.1|34806.2|34692.4|34794.2|34684.1|10
1650045930000|2022-04-15 18:05:30|34796.2|34686.1|34797.8|34688.3|34798.5|34688.3|34796.2|34686|7
1650045940000|2022-04-15 18:05:40|34802.3|34692|34801.9|34692|34802.4|34692|34801.2|34692|6
1650045950000|2022-04-15 18:05:50|34801.2|34692.4|34794.8|34692.4|34801.9|34692.4|34794|34692.4|5
1650045960000|2022-04-15 18:06:00|34794.6|34693.3|34796.8|34692.8|34796.8|34693.3|34794.6|34692.2|7
1650045970000|2022-04-15 18:06:10|34796.9|34686.9|34806.6|34686.6|34808.1|34688.1|34796|34686.3|12
1650045980000|2022-04-15 18:06:20|34806.7|34686.7|34800.2|34688.4|34806.9|34688.4|34800.2|34686.4|6
1650045990000|2022-04-15 18:06:30|34804.3|34687.5|34802|34689|34804.3|34689|34802|34687.5|5
1650046000000|2022-04-15 18:06:40|34802.3|34688.2|34800.8|34689.8|34806.5|34689.8|34799.1|34686.5|6
1650046010000|2022-04-15 18:06:50|34801.4|34690|34804.2|34689.1|34805.8|34690|34801.4|34687.5|6
1650046020000|2022-04-15 18:07:00|34801.9|34690.3|34802.8|34688.6|34805|34692.8|34789|34688.2|7
1650046030000|2022-04-15 18:07:10|34800.6|34691.3|34808|34688|34808.8|34698.5|34797.3|34687.8|18
1650046040000|2022-04-15 18:07:20|34805.3|34691.2|34807.2|34691.6|34807.2|34695.4|34800.3|34691.2|12
1650046050000|2022-04-15 18:07:30|34805.3|34693.5|34806.1|34694.8|34807|34695.2|34801|34692.1|9
1650046060000|2022-04-15 18:07:40|34805.5|34695.4|34802.5|34696.5|34805.5|34697.7|34797|34695.4|9
1650046070000|2022-04-15 18:07:50|34801.2|34697.2|34797.6|34689.9|34804.7|34697.2|34796.8|34689.9|7
1650046080000|2022-04-15 18:08:00|34798.6|34687.3|34800|34680|34802.1|34687.9|34796.9|34677.3|9
1650046090000|2022-04-15 18:08:10|34800.4|34680.4|34802.1|34682.1|34802.1|34683.3|34796.6|34679|7
1650046100000|2022-04-15 18:08:20|34803.1|34683.1|34799|34694.1|34804.1|34694.3|34798.8|34681.3|10
1650046110000|2022-04-15 18:08:30|34799.1|34694.5|34801.7|34696.2|34802.7|34697.9|34796.7|34694.5|14
1650046120000|2022-04-15 18:08:40|34800.7|34697.3|34798.7|34697.9|34807.2|34697.9|34798.5|34693.6|13
1650046130000|2022-04-15 18:08:50|34804.8|34695.8|34798.6|34695.6|34804.9|34696.7|34796.8|34695.4|16
1650046140000|2022-04-15 18:09:00|34798.7|34696|34798.1|34689.6|34800.6|34697|34793|34686.8|9
1650046150000|2022-04-15 18:09:10|34798.6|34690.4|34798.6|34694.2|34803.1|34695.4|34794.8|34690.4|18
1650046160000|2022-04-15 18:09:20|34798.3|34696|34798.7|34696.3|34802.1|34697.1|34791.4|34694.3|12
1650046170000|2022-04-15 18:09:30|34799|34695.9|34796.8|34696.4|34801.1|34697.4|34791.2|34695.3|9
1650046180000|2022-04-15 18:09:40|34796.6|34696.8|34796.1|34694.5|34801.4|34698.2|34792.9|34694.5|12
1650046190000|2022-04-15 18:09:50|34794.5|34696.8|34782.8|34697.2|34796.1|34701.3|34782|34694|10
1650046200000|2022-04-15 18:10:00|34788.3|34698.1|34799.9|34691.9|34801.7|34698.3|34785.3|34690.9|13
1650046210000|2022-04-15 18:10:10|34800.1|34691.4|34795.6|34697.4|34806.3|34697.4|34794.7|34691.1|13
1650046220000|2022-04-15 18:10:20|34796.7|34696.7|34800.1|34695.9|34802.4|34697.7|34795.2|34695.2|17
1650046230000|2022-04-15 18:10:30|34799.7|34696.9|34804.9|34696|34806.8|34697.4|34794.7|34693.7|15
1650046240000|2022-04-15 18:10:40|34804.7|34696.2|34800.4|34696.4|34808.1|34697.1|34794.9|34693|13
1650046250000|2022-04-15 18:10:50|34807.2|34695|34804.2|34687.9|34809.9|34696.7|34800.8|34684.9|11
1650046260000|2022-04-15 18:11:00|34804.3|34691.5|34795.9|34694.8|34808.8|34694.8|34795.9|34690.2|6
1650046270000|2022-04-15 18:11:10|34797.2|34694.1|34803.2|34695.5|34803.3|34696.4|34791.1|34693.8|9
1650046280000|2022-04-15 18:11:20|34801.7|34696|34794.9|34698.6|34803.3|34698.6|34794|34695.5|10
1650046290000|2022-04-15 18:11:30|34795.5|34698.2|34793.9|34701.8|34808.4|34701.8|34791.5|34693.4|11
1650046300000|2022-04-15 18:11:40|34809.9|34693.4|34808|34694|34809.9|34698|34797|34693.4|11
1650046310000|2022-04-15 18:11:50|34806.6|34694.5|34793.4|34699.4|34808.6|34699.4|34793.4|34682.8|10
1650046320000|2022-04-15 18:12:00|34798.9|34698.3|34804.4|34695.7|34804.4|34701.2|34794.8|34695.7|7
1650046330000|2022-04-15 18:12:10|34802.2|34697.1|34799.4|34697.8|34804.2|34697.8|34799.4|34695.7|17
1650046340000|2022-04-15 18:12:20|34799.5|34698.2|34808.5|34697|34811.6|34698.2|34799.5|34688.9|16
1650046350000|2022-04-15 18:12:30|34808.1|34692.9|34803.3|34697.8|34813.5|34697.8|34803.3|34692.9|20
1650046360000|2022-04-15 18:12:40|34805.2|34697.5|34808.7|34689.7|34808.7|34697.5|34804.9|34689.7|10
1650046370000|2022-04-15 18:12:50|34807.9|34689.1|34798.1|34696.9|34810|34696.9|34798.1|34689.1|9
1650046380000|2022-04-15 18:13:00|34800.3|34695.7|34804.7|34693.6|34805.5|34695.7|34800.3|34693.3|7
1650046390000|2022-04-15 18:13:10|34804.2|34698.3|34798.1|34699.9|34811.3|34699.9|34798.1|34693.7|8
1650046400000|2022-04-15 18:13:20|34799.9|34698.6|34813.2|34693.2|34813.8|34699.3|34799.9|34693.2|13
1650046410000|2022-04-15 18:13:30|34812.6|34693.4|34802.5|34697.9|34814.1|34697.9|34802.5|34693|8
1650046420000|2022-04-15 18:13:40|34805.3|34697.2|34808|34692.6|34808|34697.2|34805.3|34688.7|5
1650046430000|2022-04-15 18:13:50|34807.7|34693.2|34800.9|34699.3|34807.7|34699.3|34800.9|34692.5|4
1650046440000|2022-04-15 18:14:00|34801.5|34699|34804|34699.3|34805.2|34699.3|34801.5|34699|5
1650046450000|2022-04-15 18:14:10|34803.4|34686.9|34811.1|34691.1|34812.1|34692.1|34803.4|34686.9|11
1650046460000|2022-04-15 18:14:20|34811.4|34691.4|34801.8|34698.4|34812.4|34698.4|34801.8|34690.4|11
1650046470000|2022-04-15 18:14:30|34804.3|34697.7|34806.5|34686.5|34809.8|34698.2|34804.1|34686.5|10
1650046480000|2022-04-15 18:14:40|34807.9|34687.9|34805.8|34696.7|34812.3|34696.7|34805.8|34687.9|8
1650046490000|2022-04-15 18:14:50|34806.5|34696.5|34807.6|34694.7|34809.1|34696.7|34802.1|34694.7|18
1650046500000|2022-04-15 18:15:00|34807.8|34697.2|34812.8|34692.8|34812.8|34697.5|34800.8|34690|29
1650046510000|2022-04-15 18:15:10|34800.7|34697.1|34809.7|34692.9|34811.4|34698.3|34799.3|34689.8|23
1650046520000|2022-04-15 18:15:20|34808.8|34693.4|34810|34693.5|34810|34698.1|34798.2|34688.9|23
1650046530000|2022-04-15 18:15:30|34808.9|34688.9|34805.8|34694.4|34809.9|34696.7|34801.3|34688.5|19
1650046540000|2022-04-15 18:15:40|34800.2|34697.3|34809.4|34694.2|34812.2|34697.3|34800.2|34688.9|21
1650046550000|2022-04-15 18:15:50|34809.1|34694|34810|34692.7|34811.1|34694.7|34805.5|34689.3|16
1650046560000|2022-04-15 18:16:00|34808.5|34693.4|34807|34694.3|34810.6|34694.4|34807|34693.3|5
1650046570000|2022-04-15 18:16:10|34810.1|34692.3|34810.5|34691.3|34812|34700.1|34793.5|34685.2|13
1650046580000|2022-04-15 18:16:20|34810.7|34692|34809.4|34689.4|34813.3|34693.3|34809.2|34689.4|16
1650046590000|2022-04-15 18:16:30|34808.9|34688.9|34811.7|34691.7|34812.3|34692.3|34808.8|34688.8|8
1650046600000|2022-04-15 18:16:40|34811.8|34691.8|34802.2|34694.3|34812.1|34696.5|34801|34691.5|13
1650046610000|2022-04-15 18:16:50|34802.1|34694.5|34804|34695.1|34804.8|34696.2|34802.1|34694.4|12
1650046620000|2022-04-15 18:17:00|34806.7|34694|34807.5|34693.7|34808.1|34695.5|34805.2|34692.8|13
1650046630000|2022-04-15 18:17:10|34806.9|34693|34804.2|34694.7|34807.9|34696.8|34800|34693|14
1650046640000|2022-04-15 18:17:20|34801.9|34695.2|34801.8|34689.8|34801.9|34695.2|34801.3|34686.5|4
1650046650000|2022-04-15 18:17:30|34800.3|34693.7|34807|34690.4|34807.8|34693.7|34800.3|34690.4|5
1650046660000|2022-04-15 18:17:40|34806.1|34688.8|34797.4|34696.7|34806.1|34696.7|34796.8|34688.8|6
1650046670000|2022-04-15 18:17:50|34799|34696.2|34803.3|34697|34803.3|34700.2|34797.2|34696.2|7
1650046680000|2022-04-15 18:18:00|34802.8|34696.5|34797.4|34677.4|34803|34696.5|34797.4|34677.4|13
1650046690000|2022-04-15 18:18:10|34795.5|34675.5|34799.6|34679.6|34801.8|34682.1|34795.5|34675.5|20
1650046700000|2022-04-15 18:18:20|34799.1|34679.1|34800.5|34680.5|34801.1|34681.1|34796.6|34676.6|11
1650046710000|2022-04-15 18:18:30|34800.1|34680.1|34805.3|34689.1|34808.6|34691.9|34800.1|34680.1|24
1650046720000|2022-04-15 18:18:40|34803.6|34690.3|34803.6|34694.8|34805|34694.8|34803.3|34689.2|7
1650046730000|2022-04-15 18:18:50|34804.4|34693.5|34803.5|34694.8|34806.8|34694.8|34803.5|34691.3|7
1650046740000|2022-04-15 18:19:00|34799.6|34679.6|34800.5|34683|34803.8|34683.8|34799|34679|13
1650046750000|2022-04-15 18:19:10|34800.2|34684.7|34799.2|34679.2|34802.7|34684.7|34798.1|34678.1|12
1650046760000|2022-04-15 18:19:20|34798.7|34678.7|34802.5|34682.5|34802.8|34682.8|34798.7|34678.7|6
1650046770000|2022-04-15 18:19:30|34806.6|34687.4|34798.6|34695.5|34806.6|34695.7|34796.4|34686.4|6
1650046780000|2022-04-15 18:19:40|34801.8|34692.9|34802.2|34687|34802.2|34692.9|34801.8|34687|5
1650046790000|2022-04-15 18:19:50|34798|34693.5|34789.9|34696.9|34798|34696.9|34789.9|34693.5|3
1650046800000|2022-04-15 18:20:00|34791.7|34697.6|34797.7|34698.2|34797.7|34698.6|34791.7|34697.6|3
1650046810000|2022-04-15 18:20:10|34808.9|34688.9|34809|34689|34809.1|34692|34806.9|34688.9|13
1650046820000|2022-04-15 18:20:20|34809.2|34689.2|34799.6|34695.1|34809.3|34695.1|34797.3|34688.7|8
1650046830000|2022-04-15 18:20:30|34800.8|34694.2|34797.1|34698.6|34801.7|34698.6|34797.1|34694.2|5
1650046840000|2022-04-15 18:20:40|34798.1|34698.2|34794.2|34698.6|34798.1|34698.6|34794.2|34697.9|3
1650046850000|2022-04-15 18:20:50|34798|34700|34794.8|34693.9|34798|34700|34788.6|34690.1|4
1650046860000|2022-04-15 18:21:00|34799|34692|34808.6|34688.6|34810|34695.2|34799|34688|8
1650046870000|2022-04-15 18:21:10|34808.3|34688.3|34805.1|34689.3|34808.3|34691.1|34804.3|34687.5|8
1650046880000|2022-04-15 18:21:20|34805.6|34688.1|34801.1|34693.8|34809|34693.8|34800.8|34688.1|9
1650046890000|2022-04-15 18:21:30|34800.1|34695|34801.8|34693.8|34801.8|34695|34800.1|34693.8|4
1650046900000|2022-04-15 18:21:40|34800.8|34695.5|34793.9|34697.3|34801.8|34700|34793.9|34695.5|5
1650046910000|2022-04-15 18:21:50|34794.3|34697.4|34808.5|34688.5|34809.1|34698.6|34794.3|34688.5|7
1650046920000|2022-04-15 18:22:00|34808|34688|34808.9|34688.9|34809.3|34689.3|34808|34688|3
1650046930000|2022-04-15 18:22:10|34808.4|34690.3|34803.4|34694.6|34809.4|34697.8|34799.1|34689.5|14
1650046940000|2022-04-15 18:22:20|34801.8|34696.5|34801.9|34696.5|34802.2|34696.5|34801.8|34696.5|3
1650046950000|2022-04-15 18:22:30|34802.9|34700|34802.9|34700|34802.9|34700|34801.3|34700|4
1650046960000|2022-04-15 18:22:40|34801.3|34699.9|34799|34700|34801.3|34700|34796.4|34699.9|4
1650046970000|2022-04-15 18:22:50|34802.5|34690.4|34808.1|34690.4|34808.1|34690.4|34800.4|34690.4|4
1650046980000|2022-04-15 18:23:00|34809.2|34689.7|34804.4|34695.2|34809.2|34695.2|34804.3|34689.7|5
1650046990000|2022-04-15 18:23:10|34799.1|34697.4|34800.9|34697|34800.9|34697.4|34799.1|34697|4
1650047000000|2022-04-15 18:23:20|34801.9|34696.5|34799.9|34699.9|34801.9|34699.9|34799.9|34696.5|2
1650047010000|2022-04-15 18:23:30|34799.1|34700|34796.8|34700|34799.1|34700|34794.8|34692|6
1650047020000|2022-04-15 18:23:40|34799|34687.6|34806.9|34686.9|34807.6|34687.6|34799|34686.9|5
1650047030000|2022-04-15 18:23:50|34808.8|34688.8|34801.6|34695.4|34808.8|34696.6|34800.2|34688.8|5
1650047040000|2022-04-15 18:24:00|34801.8|34695.7|34804.8|34691.8|34808|34695.7|34801.8|34688|5
1650047050000|2022-04-15 18:24:10|34804|34692.4|34801.3|34700|34804|34700|34801.3|34692.4|4
1650047060000|2022-04-15 18:24:20|34802.4|34691|34801.8|34696.4|34808.2|34696.4|34801.7|34691|7
1650047070000|2022-04-15 18:24:30|34799|34696.5|34800|34689.6|34800|34696.5|34799|34689.6|5
1650047080000|2022-04-15 18:24:40|34809.6|34690.8|34800.2|34699.9|34809.6|34700|34799.2|34689.3|11
1650047090000|2022-04-15 18:24:50|34800.1|34691.3|34806.2|34691.3|34806.3|34691.3|34800.1|34691.3|4
1650047100000|2022-04-15 18:25:00|34804.4|34694.8|34804.8|34693.8|34806.8|34697.4|34804.1|34692.4|10
1650047110000|2022-04-15 18:25:10|34804.4|34693.2|34806|34691|34808.8|34693.4|34804.2|34688|12
1650047120000|2022-04-15 18:25:20|34805.8|34693.4|34804|34693.4|34805.8|34693.4|34804|34693.4|4
1650047130000|2022-04-15 18:25:30|34804.6|34692.5|34801.3|34688.6|34804.6|34699.5|34800.6|34688.6|6
1650047140000|2022-04-15 18:25:40|34800.6|34691.5|34808.1|34689.3|34808.1|34692.9|34800.6|34689.3|8
1650047150000|2022-04-15 18:25:50|34805.4|34691|34806.6|34691|34807.2|34693.4|34804|34691|4
1650047160000|2022-04-15 18:26:00|34806.2|34689.3|34804.8|34694.4|34808.1|34695.4|34804.2|34689.3|6
1650047170000|2022-04-15 18:26:10|34805.8|34693.2|34799|34689.3|34806.2|34693.8|34799|34689.3|7
1650047180000|2022-04-15 18:26:20||34691.9||34691||34691.9||34691|2
1650047190000|2022-04-15 18:26:30|34805.5|34689.3|34803.6|34695|34808.6|34695.3|34803.1|34689.3|5
1650047200000|2022-04-15 18:26:40|34803.1|34695.3|34801.6|34699.1|34804.2|34699.1|34801.6|34694.6|3
1650047210000|2022-04-15 18:26:50|34800.4|34698.2|34801.2|34699.3|34801.5|34699.3|34800.4|34697.6|4
1650047220000|2022-04-15 18:27:00|34801.5|34699|34804.8|34691.9|34806.5|34699|34801.3|34691.4|12
1650047230000|2022-04-15 18:27:10|34805|34693.4|34803|34697|34805.3|34697|34802.5|34691.9|19
1650047240000|2022-04-15 18:27:20|34802.3|34699.5|34801.2|34691.2|34803|34699.5|34801.2|34691.2|5
1650047250000|2022-04-15 18:27:30|34801.8|34693.6|34808.5|34689|34809.4|34697|34801.3|34688.9|8
1650047260000|2022-04-15 18:27:40|34807.2|34689.7|34803.6|34695.4|34808.6|34695.4|34803.6|34688|7
1650047270000|2022-04-15 18:27:50|34803.9|34694.8|34804.9|34693.7|34804.9|34694.8|34803.9|34693.7|4
1650047280000|2022-04-15 18:28:00|34809.3|34689.6|34800.1|34698.3|34809.3|34698.3|34800.1|34689.6|8
1650047290000|2022-04-15 18:28:10||34697.6||34698.1||34698.7||34697.6|5
1650047300000|2022-04-15 18:28:20|34800|34698.3|34806|34690.5|34808.6|34698.3|34800|34687.2|6
1650047310000|2022-04-15 18:28:30|34805.5|34691.6|34801.6|34699.3|34806|34699.5|34800.8|34690.5|4
1650047320000|2022-04-15 18:28:40|34801.3|34698.3|34802.2|34697.6|34802.3|34698.5|34801.3|34697.6|8
1650047330000|2022-04-15 18:28:50|34802.1|34696|34800.9|34698.1|34804.3|34700.1|34800.9|34696|10
1650047340000|2022-04-15 18:29:00|34801.5|34689.1|34805.7|34685.7|34805.7|34689.1|34801.3|34681.3|4
1650047350000|2022-04-15 18:29:10|34806.2|34686.2|34804.5|34684.5|34806.8|34686.8|34801.4|34681.4|8
1650047360000|2022-04-15 18:29:20|34802.7|34682.7|34801.7|34681.7|34803.6|34683.6|34801.7|34681.7|3
1650047370000|2022-04-15 18:29:30|34801|34681|34798.7|34687.4|34804.8|34689.9|34798.7|34681|6
1650047380000|2022-04-15 18:29:40|34799|34694.7|34806.2|34686.2|34806.2|34698.3|34799|34685.4|6
1650047390000|2022-04-15 18:29:50|34808.4|34688.4|34802.2|34694.4|34808.8|34694.4|34801.7|34681.7|19
1650047400000|2022-04-15 18:30:00|34802.8|34687.8|34802.7|34683.9|34807.7|34691.6|34800.3|34680.8|17
1650047410000|2022-04-15 18:30:10|34798.2|34678.2|34797.1|34677.1|34798.2|34678.2|34797.1|34677.1|3
1650047420000|2022-04-15 18:30:20|34801.4|34681.4|34798.1|34689.7|34801.4|34689.7|34798.1|34678.9|6
1650047430000|2022-04-15 18:30:30|34805.7|34691.8|34798.6|34678.6|34807.7|34692.2|34798.6|34678.6|14
1650047440000|2022-04-15 18:30:40|34799.8|34679.8|34802.2|34682.2|34802.2|34682.2|34796.8|34676.8|28
1650047450000|2022-04-15 18:30:50|34801.7|34681.7|34796.9|34676.9|34803.9|34683.9|34793.4|34673.4|30
1650047460000|2022-04-15 18:31:00|34792.5|34672.5|34796.6|34676.6|34802|34682|34792.5|34672.5|30
1650047470000|2022-04-15 18:31:10|34794.8|34679.1|34797.3|34677.3|34801|34681|34794.8|34676.1|36
1650047480000|2022-04-15 18:31:20|34794.9|34677.8|34800|34680|34801.1|34681.1|34794.9|34676.3|25
1650047490000|2022-04-15 18:31:30|34797.3|34677.3|34799.8|34679.8|34799.9|34679.9|34795.9|34675.9|21
1650047500000|2022-04-15 18:31:40|34799.4|34679.4|34803.2|34683.2|34803.2|34683.2|34798.8|34678.8|19
1650047510000|2022-04-15 18:31:50|34802.9|34682.9|34798.4|34678.4|34803.5|34683.5|34796.9|34676.9|21
1650047520000|2022-04-15 18:32:00|34799.2|34679.4|34798.4|34678.4|34801.7|34681.7|34796.6|34676.6|30
1650047530000|2022-04-15 18:32:10|34797.7|34680|34799.2|34679.2|34800.3|34680.3|34797.7|34677.8|35
1650047540000|2022-04-15 18:32:20|34800.2|34680.2|34797.5|34677.5|34802.2|34682.2|34795.9|34675.9|26
1650047550000|2022-04-15 18:32:30|34796.9|34676.9|34797.2|34677.2|34798.3|34678.3|34795.5|34675.5|6
1650047560000|2022-04-15 18:32:40|34798.2|34678.2|34798.3|34678.3|34799.9|34679.9|34797|34677|25
1650047570000|2022-04-15 18:32:50|34796.7|34676.7|34794.8|34675.9|34803.2|34689.6|34790.9|34674.3|40
1650047580000|2022-04-15 18:33:00|34798.4|34678.4|34796.3|34676.3|34800.4|34681.1|34793.8|34675.7|25
1650047590000|2022-04-15 18:33:10|34798.7|34678.7|34792.6|34679.1|34801|34681|34792.6|34676.3|35
1650047600000|2022-04-15 18:33:20|34791.5|34678.4|34795.5|34679.3|34797.7|34680.4|34790.3|34677.7|23
1650047610000|2022-04-15 18:33:30|34796.7|34680.6|34800.2|34680.4|34800.2|34684.8|34795.1|34680.4|7
1650047620000|2022-04-15 18:33:40|34797.7|34678.1|34795.1|34684.4|34799.5|34686|34794.9|34678.1|11
1650047630000|2022-04-15 18:33:50|34796.5|34684.1|34795.3|34678.8|34799.6|34691.6|34790.8|34678.5|11
1650047640000|2022-04-15 18:34:00|34795.7|34680.1|34794.8|34679|34797.6|34684.6|34793.3|34676.8|19
1650047650000|2022-04-15 18:34:10|34795.2|34679.3|34797.5|34677.5|34798.7|34682|34794.7|34674.7|21
1650047660000|2022-04-15 18:34:20|34798.5|34678.5|34795.3|34675.3|34799.7|34679.7|34792.1|34672.1|20
1650047670000|2022-04-15 18:34:30|34795.9|34675.9|34795.5|34683.8|34799.5|34686.3|34795.4|34675.9|8
1650047680000|2022-04-15 18:34:40|34795.1|34685.8|34792.9|34679.9|34796.1|34685.8|34787.7|34671.3|39
1650047690000|2022-04-15 18:34:50|34793.2|34679.4|34791.6|34678.3|34796|34682.4|34791.3|34676.7|40
1650047700000|2022-04-15 18:35:00|34796.5|34679.6|34795.2|34680|34796.7|34680.2|34792|34678.3|39
1650047710000|2022-04-15 18:35:10|34794.2|34679.4|34794.8|34678.3|34796.9|34680.5|34788.9|34675.1|40
1650047720000|2022-04-15 18:35:20|34792.3|34673.9|34792.5|34678|34795.9|34683.2|34789.4|34673.3|40
1650047730000|2022-04-15 18:35:30|34791.2|34677.3|34791.6|34679.3|34795.4|34690.2|34786.5|34669.2|40
1650047740000|2022-04-15 18:35:40|34792.4|34679.4|34790.3|34678.8|34794.8|34679.9|34788.3|34676.7|40
1650047750000|2022-04-15 18:35:50|34794.4|34679.2|34793.2|34679.3|34795.5|34680.1|34790.6|34677.7|40
1650047760000|2022-04-15 18:36:00|34794.3|34679.9|34791.4|34679.6|34795|34680.2|34789.8|34678.6|40
1650047770000|2022-04-15 18:36:10|34792.9|34679.7|34791.5|34676.9|34796.4|34685.4|34787|34673.4|40
1650047780000|2022-04-15 18:36:20|34791.4|34680.3|34788.5|34675.7|34796.5|34685|34785.7|34665.7|40
1650047790000|2022-04-15 18:36:30|34789.5|34678.2|34788.4|34680.1|34796|34687|34784|34669.7|40
1650047800000|2022-04-15 18:36:40|34789.8|34682.2|34789.7|34678.6|34795.6|34682.5|34789.1|34674.9|40
1650047810000|2022-04-15 18:36:50|34791.6|34679.2|34792.6|34679.4|34795.8|34680.1|34790.3|34678.5|40
1650047820000|2022-04-15 18:37:00|34792.2|34679.3|34788.9|34677.5|34795.5|34681.1|34787.9|34677.5|40
1650047830000|2022-04-15 18:37:10|34799.3|34679.8|34785.8|34679.6|34799.3|34683.1|34785.8|34668.8|40
1650047840000|2022-04-15 18:37:20|34792.7|34672.7|34796|34684|34797|34684.3|34786.4|34672.7|34
1650047850000|2022-04-15 18:37:30|34795.4|34676.5|34794.9|34681|34795.4|34681|34794.9|34675.1|5
1650047860000|2022-04-15 18:37:40|34794.8|34681.6|34788.8|34684.6|34795.1|34688.4|34787.2|34681.6|5
1650047870000|2022-04-15 18:37:50|34790.1|34681.8|34789.9|34697.5|34790.9|34697.5|34789.8|34681.8|6
1650047880000|2022-04-15 18:38:00|34790.4|34689.2|34789.5|34690.9|34791|34691|34784.8|34675.2|7
1650047890000|2022-04-15 18:38:10|34789.1|34691.9|34796.7|34676.7|34804.9|34691.9|34781.6|34669.2|31
1650047900000|2022-04-15 18:38:20|34801.5|34681.5|34799|34679|34801.7|34687.9|34793.7|34673.7|7
1650047910000|2022-04-15 18:38:30|34798.4|34678.4|34794.6|34679.6|34798.7|34682.5|34793.4|34675.7|14
1650047920000|2022-04-15 18:38:40|34794.8|34679.5|34792.1|34684|34798|34684|34792|34678.8|17
1650047930000|2022-04-15 18:38:50|34791.5|34678.8|34790|34688.6|34792.1|34693.1|34784.5|34678.8|11
1650047940000|2022-04-15 18:39:00|34790.7|34685.7|34790|34687.4|34790.9|34688.6|34790|34682.9|7
1650047950000|2022-04-15 18:39:10|34790.9|34684.3|34794|34685.2|34794|34689.1|34790|34684.3|7
1650047960000|2022-04-15 18:39:20|34794.8|34680.2|34786|34690.5|34795.3|34690.5|34784.3|34676.9|4
1650047970000|2022-04-15 18:39:30|34781.4|34698.5|34795.2|34678.1|34795.2|34698.5|34781.4|34678.1|7
1650047980000|2022-04-15 18:39:40|34795.1|34680.9|34790.6|34684.5|34795.1|34689.4|34785.1|34680.9|8
1650047990000|2022-04-15 18:39:50|34790.2|34683.2|34788.7|34688.7|34790.2|34688.7|34788.7|34683.2|4
1650048000000|2022-04-15 18:40:00|34789.6|34683.7|34790|34698.9|34790|34698.9|34789.6|34683.7|3
1650048010000|2022-04-15 18:40:10|34778.8|34700|34791|34699|34791|34700|34778.8|34698|5
1650048020000|2022-04-15 18:40:20|34794.7|34696.7|34801.8|34681.8|34801.8|34696.7|34793.4|34678|11
1650048030000|2022-04-15 18:40:30|34800|34682.9|34789.7|34696.9|34800|34697.2|34787.3|34682.5|10
1650048040000|2022-04-15 18:40:40|34789.6|34697.3|34789.3|34680.3|34789.6|34697.3|34789.3|34680.3|5
1650048050000|2022-04-15 18:40:50|34788.5|34687.5|34789.4|34682.5|34789.5|34687.5|34788.5|34682.5|4
1650048060000|2022-04-15 18:41:00|34793.1|34673.1|34791.1|34693.8|34802.7|34693.8|34783.3|34673.1|9
1650048070000|2022-04-15 18:41:10|34792.1|34691.7|34798.1|34693.3|34799.4|34693.3|34792.1|34691.7|5
1650048080000|2022-04-15 18:41:20|34795|34697.2|34794.1|34697.1|34795|34697.7|34793|34696.4|6
1650048090000|2022-04-15 18:41:30|34794.9|34696.1|34787.2|34697.6|34794.9|34697.6|34783.9|34696|9
1650048100000|2022-04-15 18:41:40|34788.4|34691.8|34793.2|34692|34796.4|34692|34788.4|34689|5
1650048110000|2022-04-15 18:41:50|34791.4|34693.2|34792.4|34694.4|34801.1|34694.4|34786.4|34683.3|22
1650048120000|2022-04-15 18:42:00|34793.2|34693.8|34793.6|34684.4|34793.6|34694.4|34792.8|34684.4|9
1650048130000|2022-04-15 18:42:10|34793.8|34687.1|34790.2|34692.3|34793.8|34692.3|34786.6|34687.1|4
1650048140000|2022-04-15 18:42:20|34788.4|34693.6|34800|34680|34800.3|34693.6|34788.4|34679.9|7
1650048150000|2022-04-15 18:42:30|34799.6|34679.6|34801.7|34681.7|34801.7|34684.4|34797.9|34677.9|14
1650048160000|2022-04-15 18:42:40|34800.4|34680.4|34793.6|34681.4|34803.7|34691.7|34791.4|34678.7|11
1650048170000|2022-04-15 18:42:50|34798.3|34678.3|34793.9|34673.9|34799|34679|34793.9|34673.9|9
1650048180000|2022-04-15 18:43:00|34796.6|34676.6|34790.7|34676.6|34796.6|34685.3|34788.7|34675.2|7
1650048190000|2022-04-15 18:43:10|34788.8|34674.7|34793.6|34673.6|34796|34681.6|34788.6|34668.8|10
1650048200000|2022-04-15 18:43:20|34799.4|34679.7|34789.8|34684.3|34799.4|34684.7|34789.8|34678.3|4
1650048210000|2022-04-15 18:43:30|34792.6|34680.2|34789.2|34669.2|34797.3|34692.5|34786.9|34666.9|24
1650048220000|2022-04-15 18:43:40|34795.8|34675.8|34789.3|34669.3|34796.2|34676.2|34787.4|34667.4|18
1650048230000|2022-04-15 18:43:50|34787.3|34667.3|34787.8|34669.2|34796.5|34676.5|34785.6|34667.3|19
1650048240000|2022-04-15 18:44:00|34795.9|34675.9|34799.7|34679.7|34802.2|34684.2|34787.4|34667.4|18
1650048250000|2022-04-15 18:44:10|34800.4|34680.4|34798.2|34678.2|34802.1|34689.1|34788.7|34678|21
1650048260000|2022-04-15 18:44:20|34799.3|34679.3|34799.4|34679.4|34803.6|34683.6|34788.7|34678.2|21
1650048270000|2022-04-15 18:44:30|34800|34680|34799.2|34679.2|34800.7|34680.7|34798.4|34678.4|15
1650048280000|2022-04-15 18:44:40|34799|34679|34801.1|34681.1|34801.8|34684.7|34794.6|34679|18
1650048290000|2022-04-15 18:44:50|34800.8|34680.8|34800.1|34680.1|34801.6|34681.6|34800.1|34680.1|8
1650048300000|2022-04-15 18:45:00|34800.3|34680.3|34766.5|34670.7|34800.3|34685.7|34753.2|34650.3|29
1650048310000|2022-04-15 18:45:10|34759.6|34678.8|34756.7|34657.6|34765.5|34681.2|34753.2|34656.2|28
1650048320000|2022-04-15 18:45:20|34756.6|34667.1|34776.6|34657.7|34776.7|34671.4|34755.8|34653.4|21
1650048330000|2022-04-15 18:45:30|34774.3|34658.2|34752.4|34675.9|34774.3|34675.9|34752.4|34658.2|22
1650048340000|2022-04-15 18:45:40|34752.5|34676.7|34749.1|34680|34758.2|34680|34749.1|34671.8|18
1650048350000|2022-04-15 18:45:50|34750.1|34676.9|34741.9|34691.9|34751.2|34691.9|34741.8|34670|15
1650048360000|2022-04-15 18:46:00|34763|34674.5|34764.9|34672.5|34767.3|34677.4|34760.4|34670.6|13
1650048370000|2022-04-15 18:46:10|34762.3|34673.6|34756|34678.8|34770.5|34681.1|34755.2|34666.7|14
1650048380000|2022-04-15 18:46:20|34754.6|34681.3|34752.3|34674.3|34756.8|34713.2|34732.4|34674.3|12
1650048390000|2022-04-15 18:46:30|34752.9|34671.8|34747.3|34679.2|34752.9|34706.5|34726.5|34671.8|15
1650048400000|2022-04-15 18:46:40|34742.1|34692.1|34747.6|34697.6|34748.3|34698.3|34742.1|34692.1|8
1650048410000|2022-04-15 18:46:50|34746.8|34696.8|34743.3|34693.3|34764.7|34696.8|34743.1|34668.8|15
1650048420000|2022-04-15 18:47:00|34756.6|34682.8|34753.2|34681.4|34756.6|34685.3|34752.2|34681.3|10
1650048430000|2022-04-15 18:47:10|34753.1|34681.5|34760|34680.7|34760.2|34685.6|34751.8|34680.6|19
1650048440000|2022-04-15 18:47:20|34760.1|34680.8|34761.6|34676.7|34763.8|34681.2|34760|34676.7|15
1650048450000|2022-04-15 18:47:30|34743.1|34693.1|34756.5|34682.3|34761.5|34694.1|34743.1|34678.4|11
1650048460000|2022-04-15 18:47:40|34760.4|34679.6|34757.5|34678|34760.4|34683.4|34754.5|34678|10
1650048470000|2022-04-15 18:47:50|34758.3|34676.6|34755.6|34681.1|34758.3|34681.1|34755.6|34676.6|6
1650048480000|2022-04-15 18:48:00|34727.4|34707.4|34726.5|34706.5|34727.4|34707.4|34726.2|34706.2|7
1650048490000|2022-04-15 18:48:10|34726.6|34706.6|34756.5|34683|34761.3|34707.9|34726.3|34679.7|12
1650048500000|2022-04-15 18:48:20|34751.9|34687.3|34818.1|34698.1|34818.1|34698.1|34744|34682.2|11
1650048510000|2022-04-15 18:48:30|34812.9|34692.9|34815|34695|34816|34696|34808.6|34688.6|33
1650048520000|2022-04-15 18:48:40|34814|34694|34811.6|34691.6|34820.9|34700.9|34808.1|34688.1|32
1650048530000|2022-04-15 18:48:50|34811.8|34691.8|34812.4|34692.4|34817.4|34697.4|34807.3|34687.3|36
1650048540000|2022-04-15 18:49:00|34812.6|34692.6|34817.1|34697.1|34818.7|34698.7|34811.8|34691.8|27
1650048550000|2022-04-15 18:49:10|34817.3|34697.3|34818.2|34698.2|34820.7|34700.7|34814.8|34694.8|40
1650048560000|2022-04-15 18:49:20|34817.8|34697.8|34816|34696|34818.9|34698.9|34813.1|34693.1|39
1650048570000|2022-04-15 18:49:30|34815.9|34695.9|34817.8|34697.8|34821|34701|34815.8|34695.8|39
1650048580000|2022-04-15 18:49:40|34816.5|34696.5|34818.8|34698.8|34821.4|34701.4|34816|34696|39
1650048590000|2022-04-15 18:49:50|34818.7|34698.7|34817.6|34697.6|34820.4|34700.4|34816.4|34696.4|36
1650048600000|2022-04-15 18:50:00|34818.4|34698.4|34813.1|34693.1|34819|34699|34813.1|34693.1|22
1650048610000|2022-04-15 18:50:10|34814.9|34694.9|34816.5|34696.5|34816.5|34696.5|34813.2|34693.2|10
1650048620000|2022-04-15 18:50:20|34817.6|34697.6|34816.4|34696.4|34817.7|34697.7|34816.1|34696.1|6
1650048630000|2022-04-15 18:50:30|34820.4|34700.4|34816.2|34696.2|34820.4|34700.4|34813|34693|11
1650048640000|2022-04-15 18:50:40|34816.6|34696.6|34821.5|34701.5|34821.5|34701.5|34816.6|34696.6|7
1650048650000|2022-04-15 18:50:50|34820.5|34700.5|34818.3|34698.3|34820.5|34700.5|34811.7|34691.7|6
1650048660000|2022-04-15 18:51:00|34818.5|34698.5|34815.4|34695.4|34819.1|34699.1|34814.1|34694.1|15
1650048670000|2022-04-15 18:51:10|34817.3|34697.3|34819|34699|34820.2|34700.2|34817|34697|13
1650048680000|2022-04-15 18:51:20|34818.9|34698.9|34821.9|34701.9|34822.3|34702.3|34818.3|34698.3|8
1650048690000|2022-04-15 18:51:30|34821.8|34701.8|34819.3|34699.3|34822.4|34702.4|34814.3|34694.3|15
1650048700000|2022-04-15 18:51:40|34816.9|34696.9|34817.6|34697.6|34820.7|34700.7|34812.7|34692.7|40
1650048710000|2022-04-15 18:51:50|34813.5|34693.5|34815.9|34695.9|34820.1|34700.1|34813.1|34693.1|29
1650048720000|2022-04-15 18:52:00|34815.7|34695.7|34818.8|34698.8|34820.4|34700.4|34815.5|34695.5|28
1650048730000|2022-04-15 18:52:10|34819|34699|34817.2|34697.2|34819|34699|34816|34696|10
1650048740000|2022-04-15 18:52:20|34817.5|34697.5|34815.5|34695.5|34817.5|34697.5|34815.2|34695.2|4
1650048750000|2022-04-15 18:52:30|34815.4|34695.4|34822.8|34702.8|34822.8|34702.8|34809.9|34689.9|9
1650048760000|2022-04-15 18:52:40|34822.9|34702.9|34818.3|34698.3|34822.9|34702.9|34814.9|34694.9|13
1650048770000|2022-04-15 18:52:50|34817.8|34697.8|34820.9|34700.9|34820.9|34700.9|34812.3|34692.3|39
1650048780000|2022-04-15 18:53:00|34823.2|34703.2|34819.8|34699.8|34823.5|34703.5|34814.2|34694.2|40
1650048790000|2022-04-15 18:53:10|34823.5|34703.5|34820.8|34700.8|34823.5|34703.5|34813.1|34693.1|40
1650048800000|2022-04-15 18:53:20|34821.2|34701.2|34817.3|34697.3|34823.8|34703.8|34810.7|34690.7|36
1650048810000|2022-04-15 18:53:30|34818.6|34698.6|34815.7|34695.7|34822.5|34702.5|34814.8|34694.8|35
1650048820000|2022-04-15 18:53:40|34814.5|34694.5|34817.2|34697.2|34820.9|34700.9|34813|34693|26
1650048830000|2022-04-15 18:53:50|34818.4|34698.4|34814.5|34694.5|34822.4|34702.4|34807.7|34687.7|39
1650048840000|2022-04-15 18:54:00|34811.1|34691.1|34814.5|34694.5|34824.6|34704.6|34811.1|34691.1|38
1650048850000|2022-04-15 18:54:10|34816.4|34696.4|34815|34695|34821.2|34701.2|34810.7|34690.7|38
1650048860000|2022-04-15 18:54:20|34819.3|34699.3|34815|34695|34824.9|34704.9|34815|34695|39
1650048870000|2022-04-15 18:54:30|34817.4|34697.4|34817|34697|34821.1|34701.1|34812.3|34692.3|36
1650048880000|2022-04-15 18:54:40|34816.9|34696.9|34817.6|34697.6|34819.1|34699.1|34812.8|34692.8|38
1650048890000|2022-04-15 18:54:50|34818.9|34698.9|34819.8|34699.8|34820.4|34700.4|34813.4|34693.4|38
1650048900000|2022-04-15 18:55:00|34820|34700|34815.9|34695.9|34820.7|34700.7|34812.3|34692.3|38
1650048910000|2022-04-15 18:55:10|34816.1|34696.1|34813.2|34693.2|34821.3|34701.3|34813.2|34693.2|39
1650048920000|2022-04-15 18:55:20|34818.6|34698.6|34814.3|34694.3|34818.6|34698.6|34808.6|34688.6|24
1650048930000|2022-04-15 18:55:30|34818.4|34698.4|34815|34695|34818.8|34698.8|34810.2|34690.2|37
1650048940000|2022-04-15 18:55:40|34815.4|34695.4|34813.6|34693.6|34819.1|34699.1|34809.8|34689.8|39
1650048950000|2022-04-15 18:55:50|34814.9|34694.9|34815.3|34695.3|34818.4|34698.4|34806.7|34686.7|35
1650048960000|2022-04-15 18:56:00|34814.5|34694.5|34817.6|34697.6|34819.2|34699.2|34804.7|34684.7|38
1650048970000|2022-04-15 18:56:10|34817|34697|34819.5|34699.5|34821|34701|34807.5|34687.5|36
1650048980000|2022-04-15 18:56:20|34811.7|34691.7|34807.2|34687.2|34818.7|34698.7|34807.2|34687.2|30
1650048990000|2022-04-15 18:56:30|34808.4|34688.4|34816.9|34696.9|34820.1|34700.1|34808|34688|40
1650049000000|2022-04-15 18:56:40|34815.7|34695.7|34811.7|34691.7|34816.5|34696.5|34807.3|34687.3|39
1650049010000|2022-04-15 18:56:50|34809.3|34689.3|34814.2|34694.2|34817.5|34697.5|34808|34688|37
1650049020000|2022-04-15 18:57:00|34813.4|34693.4|34817.4|34697.4|34820.5|34700.5|34808.9|34688.9|28
1650049030000|2022-04-15 18:57:10|34816.6|34696.6|34822.6|34702.6|34823.5|34703.5|34813|34693|26
1650049040000|2022-04-15 18:57:20|34823.5|34703.5|34823.3|34703.3|34825.6|34705.6|34823|34703|25
1650049050000|2022-04-15 18:57:30|34823.5|34703.5|34825.7|34705.7|34825.7|34705.7|34823.2|34703.2|22
1650049060000|2022-04-15 18:57:40|34825.1|34705.1|34825.9|34705.9|34825.9|34705.9|34823.6|34703.6|20
1650049070000|2022-04-15 18:57:50|34825|34705|34824.9|34704.9|34828.1|34708.1|34824.4|34704.4|17
1650049080000|2022-04-15 18:58:00|34822.3|34702.3|34821.4|34701.4|34825.2|34705.2|34821.2|34701.2|15
1650049090000|2022-04-15 18:58:10|34821.8|34701.8|34820.1|34700.1|34821.8|34701.8|34819.6|34699.6|11
1650049100000|2022-04-15 18:58:20|34822.5|34702.5|34821.7|34701.7|34824|34704|34820.3|34700.3|18
1650049110000|2022-04-15 18:58:30|34822|34702|34822.3|34702.3|34827.5|34707.5|34821.4|34701.4|16
1650049120000|2022-04-15 18:58:40|34823|34703|34825.5|34705.5|34826.8|34706.8|34823|34703|5
1650049130000|2022-04-15 18:58:50|34827.9|34707.9|34823.8|34703.8|34828.5|34708.5|34823.2|34703.2|4
1650049140000|2022-04-15 18:59:00|34824.5|34704.5|34822.2|34702.2|34824.5|34704.5|34822.2|34702.2|5
1650049150000|2022-04-15 18:59:10|34820.3|34700.3|34826|34706|34827.3|34707.3|34820.3|34700.3|15
1650049160000|2022-04-15 18:59:20|34826.3|34706.3|34828.3|34708.3|34828.3|34708.3|34824.2|34704.2|18
1650049170000|2022-04-15 18:59:30|34827.6|34707.6|34827|34707|34828.7|34708.7|34822.5|34702.5|14
1650049180000|2022-04-15 18:59:40|34824.4|34704.4|34825.3|34705.3|34826.7|34706.7|34824.4|34704.4|19
1650049190000|2022-04-15 18:59:50|34824.2|34704.2|34825.6|34705.6|34826.8|34706.8|34823.2|34703.2|19
1650049200000|2022-04-15 19:00:00|34825.4|34705.4|34831.2|34711.2|34833.4|34713.4|34820|34700|26
1650049210000|2022-04-15 19:00:10|34830.7|34710.7|34831.8|34711.8|34831.8|34711.8|34828.6|34708.6|21
1650049220000|2022-04-15 19:00:20|34831.7|34711.7|34831.3|34711.3|34832.5|34712.5|34830.7|34710.7|20
1650049230000|2022-04-15 19:00:30|34832.1|34712.1|34823.5|34703.5|34832.1|34712.1|34819.9|34699.9|9
1650049240000|2022-04-15 19:00:40|34823.2|34703.2|34822.2|34702.2|34825.9|34705.9|34822.2|34702.2|8
1650049250000|2022-04-15 19:00:50|34821.9|34701.9|34820.2|34700.2|34822.9|34702.9|34820.2|34700.2|8
1650049260000|2022-04-15 19:01:00|34817.4|34697.4|34822.7|34702.7|34822.7|34702.7|34817.3|34697.3|10
1650049270000|2022-04-15 19:01:10|34821.9|34701.9|34822.7|34702.7|34822.9|34702.9|34821.9|34701.9|8
1650049280000|2022-04-15 19:01:20|34822.8|34702.8|34821.5|34701.5|34824.2|34704.2|34820.6|34700.6|7
1650049290000|2022-04-15 19:01:30|34819.7|34699.7|34822.9|34702.9|34825.6|34705.6|34819.7|34699.7|6
1650049300000|2022-04-15 19:01:40|34824.1|34704.1|34821.1|34701.1|34824.9|34704.9|34818.8|34698.8|6
1650049310000|2022-04-15 19:01:50|34819.2|34699.2|34826.1|34706.1|34826.7|34706.7|34819.2|34699.2|13
1650049320000|2022-04-15 19:02:00|34824.7|34704.7|34823.1|34703.1|34825.8|34705.8|34823.1|34703.1|8
1650049330000|2022-04-15 19:02:10|34824.2|34704.2|34822.2|34702.2|34824.2|34704.2|34818.5|34698.5|7
1650049340000|2022-04-15 19:02:20|34821.3|34701.3|34822.2|34702.2|34822.2|34702.2|34821|34701|3
1650049350000|2022-04-15 19:02:30|34821.9|34701.9|34827.5|34707.5|34827.5|34707.5|34821.8|34701.8|13
1650049360000|2022-04-15 19:02:40|34825.6|34705.6|34824.4|34704.4|34827.4|34707.4|34822.6|34702.6|13
1650049370000|2022-04-15 19:02:50|34822|34702|34825.1|34705.1|34828.5|34708.5|34822|34702|21
1650049380000|2022-04-15 19:03:00|34825.7|34705.7|34823.4|34703.4|34826.1|34706.1|34822.3|34702.3|21
1650049390000|2022-04-15 19:03:10|34823.5|34703.5|34822|34702|34825|34705|34822|34702|10
1650049400000|2022-04-15 19:03:20|34822.3|34702.3|34847.1|34727.1|34851.4|34731.4|34821.6|34701.6|24
1650049410000|2022-04-15 19:03:30|34844.3|34724.3|34847.4|34727.4|34849.1|34729.1|34841.1|34721.1|24
1650049420000|2022-04-15 19:03:40|34795.1|34675.1|34803.5|34683.5|34805.5|34685.5|34795.1|34675.1|28
1650049430000|2022-04-15 19:03:50|34804.5|34684.5|34788.2|34668.2|34804.5|34684.5|34785.8|34665.8|22
1650049440000|2022-04-15 19:04:00|34786.1|34666.1|34785.9|34665.9|34787.8|34667.8|34785.4|34665.4|23
1650049450000|2022-04-15 19:04:10|34785.3|34665.3|34782.8|34662.8|34786.9|34670|34781.8|34661.8|28
1650049460000|2022-04-15 19:04:20|34782.6|34662.6|34826.5|34706.5|34852.1|34732.1|34780.4|34660.4|30
1650049470000|2022-04-15 19:04:30|34841.3|34721.3|34805.5|34685.5|34841.3|34721.3|34804.5|34684.5|29
1650049480000|2022-04-15 19:04:40|34802.6|34682.6|34802.2|34682.2|34803.1|34683.1|34799.1|34679.1|19
1650049490000|2022-04-15 19:04:50|34802.9|34682.9|34801.6|34681.6|34802.9|34682.9|34800.4|34680.4|10
1650049500000|2022-04-15 19:05:00|34800.9|34680.9|34793.3|34673.3|34801.3|34681.3|34789.8|34669.8|15
1650049510000|2022-04-15 19:05:10|34793.8|34673.8|34795.8|34675.8|34800.2|34680.2|34792.8|34672.8|13
1650049520000|2022-04-15 19:05:20|34795.3|34675.3|34795|34675|34797.9|34677.9|34789.5|34669.5|15
1650049530000|2022-04-15 19:05:30|34793.9|34673.9|34800.3|34680.3|34801|34681|34793.6|34673.6|17
1650049540000|2022-04-15 19:05:40|34800.2|34680.2|34799|34679|34801.7|34681.7|34796.3|34676.3|20
1650049550000|2022-04-15 19:05:50|34799.4|34679.4|34793.8|34673.8|34799.7|34679.7|34793.8|34673.8|21
1650049560000|2022-04-15 19:06:00|34793.1|34673.1|34797|34677|34799.3|34679.3|34793.1|34673.1|16
1650049570000|2022-04-15 19:06:10|34798.2|34678.2|34800.8|34680.8|34802.3|34682.3|34792.1|34672.1|13
1650049580000|2022-04-15 19:06:20|34800.9|34680.9|34802.6|34682.6|34803|34683|34799.7|34679.7|12
1650049590000|2022-04-15 19:06:30|34801.3|34681.3|34800.9|34680.9|34802.2|34684.1|34797.5|34680.9|10
1650049600000|2022-04-15 19:06:40|34800.1|34680.1|34792.2|34680.6|34802.5|34684.9|34791.1|34679.1|16
1650049610000|2022-04-15 19:06:50|34791.9|34682.5|34798.4|34684.1|34798.9|34686.3|34791.9|34675.4|17
1650049620000|2022-04-15 19:07:00|34792.7|34672.7|34793.2|34678.2|34804.3|34686.9|34790|34672.7|11
1650049630000|2022-04-15 19:07:10|34794.4|34674.4|34798.9|34678.9|34800.6|34680.6|34794.4|34674.4|12
1650049640000|2022-04-15 19:07:20|34800.3|34680.3|34798.5|34682.8|34800.3|34683|34795.5|34678.9|8
1650049650000|2022-04-15 19:07:30|34800.1|34680.1|34803.2|34683.2|34805.8|34687.8|34800|34680.1|14
1650049660000|2022-04-15 19:07:40|34806|34686|34804.6|34684.6|34806|34686|34801.7|34681.7|9
1650049670000|2022-04-15 19:07:50|34802.5|34682.5|34806.2|34686.2|34806.2|34686.2|34801.6|34681.6|9
1650049680000|2022-04-15 19:08:00|34804.3|34684.3|34804.4|34684.4|34805.5|34685.5|34802.8|34682.8|10
1650049690000|2022-04-15 19:08:10|34805.8|34685.8|34805.7|34685.7|34805.8|34688.4|34801.7|34683.2|18
1650049700000|2022-04-15 19:08:20|34804.7|34684.7|34797.6|34682.6|34805.1|34687|34797.6|34682.6|18
1650049710000|2022-04-15 19:08:30|34799.1|34683.4|34802.2|34682.2|34802.9|34684.2|34796.3|34681|19
1650049720000|2022-04-15 19:08:40|34801.3|34681.3|34804.9|34684.9|34805.5|34690.1|34796.2|34680.8|22
1650049730000|2022-04-15 19:08:50|34804.8|34684.8|34797.9|34680|34804.8|34684.8|34794|34674.4|20
1650049740000|2022-04-15 19:09:00|34801.1|34681.1|34801.5|34686.7|34804.7|34686.7|34800.1|34680.1|22
1650049750000|2022-04-15 19:09:10|34801.8|34684.4|34801.2|34686.2|34802.8|34690.4|34800.2|34682.2|12
1650049760000|2022-04-15 19:09:20|34801.1|34683.5|34798.7|34690.7|34803.5|34694.4|34797.2|34678.6|13
1650049770000|2022-04-15 19:09:30|34799.6|34685.7|34792.3|34691.3|34804.6|34691.3|34790.6|34683|14
1650049780000|2022-04-15 19:09:40|34792.5|34688|34804.8|34684.8|34806.9|34691.2|34790.8|34679.1|27
1650049790000|2022-04-15 19:09:50|34805|34685|34799|34680.2|34805|34692|34793.6|34680.2|17
1650049800000|2022-04-15 19:10:00|34792.8|34680.7|34796.2|34686.7|34798.8|34687.2|34792.8|34680.7|16
1650049810000|2022-04-15 19:10:10|34798.9|34684|34801.5|34682|34801.7|34687.6|34796.2|34681.7|17
1650049820000|2022-04-15 19:10:20|34800.5|34680.5|34792.7|34683.2|34802.1|34683.2|34791.7|34680.4|21
1650049830000|2022-04-15 19:10:30|34794.8|34681.2|34801.3|34682.4|34802.6|34688.5|34794.8|34678.6|13
1650049840000|2022-04-15 19:10:40|34800|34680|34796.1|34682.1|34807.9|34690|34791.6|34680|12
1650049850000|2022-04-15 19:10:50|34801.2|34681.2|34800.4|34685.7|34801.2|34686.2|34797.6|34681.1|14
1650049860000|2022-04-15 19:11:00|34799.7|34685|34796.3|34684.6|34800.5|34687.6|34794|34681.6|13
1650049870000|2022-04-15 19:11:10|34796.6|34683.3|34800.2|34685.8|34800.2|34687.4|34796.6|34679.8|12
1650049880000|2022-04-15 19:11:20|34800.9|34684.3|34794.2|34681.6|34800.9|34684.3|34792.1|34680.2|10
1650049890000|2022-04-15 19:11:30|34795.2|34691.9|34801.7|34681.7|34801.8|34699.8|34794.2|34681.7|16
1650049900000|2022-04-15 19:11:40|34801.2|34681.2|34804.5|34684.5|34806.1|34686.1|34801.2|34681.2|14
1650049910000|2022-04-15 19:11:50|34804|34684|34800.6|34680.6|34804|34684|34797.2|34679.8|12
1650049920000|2022-04-15 19:12:00|34800.9|34680.9|34800.6|34684|34801.6|34686.7|34798.9|34679.6|14
1650049930000|2022-04-15 19:12:10|34801.9|34681.9|34798.5|34678.5|34803.3|34687.2|34790.9|34678.4|16
1650049940000|2022-04-15 19:12:20|34798.4|34678.4|34801.1|34681.1|34802.7|34682.7|34797.6|34677.6|16
1650049950000|2022-04-15 19:12:30|34800.9|34680.9|34797.2|34677.2|34802.4|34682.4|34794.6|34674.6|11
1650049960000|2022-04-15 19:12:40|34798|34678|34798.8|34683.4|34802.2|34686.9|34793.4|34677.9|24
1650049970000|2022-04-15 19:12:50|34796.8|34685.3|34800|34681|34801.2|34685.3|34796.1|34680.1|20
1650049980000|2022-04-15 19:13:00|34800.3|34681.2|34798.6|34678.6|34802.6|34686.3|34791.2|34678.6|25
1650049990000|2022-04-15 19:13:10|34798.3|34678.3|34797.7|34677.7|34799.6|34680.2|34795.9|34677|20
1650050000000|2022-04-15 19:13:20|34799|34679|34797.2|34677.2|34801.2|34685.6|34796.7|34676.7|20
1650050010000|2022-04-15 19:13:30|34797.5|34677.5|34795.8|34675.8|34799.5|34679.5|34793.7|34675.7|21
1650050020000|2022-04-15 19:13:40|34796.1|34676.5|34800.5|34682|34800.5|34687.9|34796.1|34676.4|19
1650050030000|2022-04-15 19:13:50|34800.2|34681.7|34796.4|34679.3|34800.5|34683.2|34795.8|34679.3|20
1650050040000|2022-04-15 19:14:00|34796.5|34679.1|34802.4|34682.4|34803.4|34689.7|34791.1|34677.6|25
1650050050000|2022-04-15 19:14:10|34801.3|34681.3|34801.1|34681.1|34803.2|34684.9|34800.2|34680.2|24
1650050060000|2022-04-15 19:14:20|34802.1|34682.1|34803.1|34683.1|34806.6|34686.6|34799.9|34679.9|21
1650050070000|2022-04-15 19:14:30|34803|34683|34800.6|34680.6|34803.6|34683.6|34796.7|34676.7|23
1650050080000|2022-04-15 19:14:40|34800.4|34680.4|34799.4|34679.9|34800.4|34683.2|34795.2|34675.2|22
1650050090000|2022-04-15 19:14:50|34798|34681.4|34799.4|34679.4|34801|34682.4|34796.5|34676.5|23
1650050100000|2022-04-15 19:15:00|34798.3|34678.3|34801.4|34681.4|34803.2|34683.3|34798.3|34678.3|22
1650050110000|2022-04-15 19:15:10|34801.1|34681.6|34798.9|34678.9|34801.6|34690.2|34791.4|34678.7|26
1650050120000|2022-04-15 19:15:20|34800.3|34680.3|34800.1|34680.1|34802.2|34687.1|34796.2|34676.2|30
1650050130000|2022-04-15 19:15:30|34800.4|34680.4|34800.9|34680.9|34801.6|34681.8|34798.7|34678.7|21
1650050140000|2022-04-15 19:15:40|34800.2|34680.2|34797|34680.1|34801.5|34684.5|34796.5|34679.7|24
1650050150000|2022-04-15 19:15:50|34796.6|34678.8|34797.8|34681.1|34801.6|34686.9|34789.8|34677.4|26
1650050160000|2022-04-15 19:16:00|34798.6|34679.7|34799|34679|34801.9|34684.6|34797.3|34679|17
1650050170000|2022-04-15 19:16:10|34798.4|34678.4|34798.5|34678.5|34798.8|34681.1|34795|34675|16
1650050180000|2022-04-15 19:16:20|34799.1|34679.1|34799.6|34679.6|34800.4|34680.4|34797.9|34677.9|20
1650050190000|2022-04-15 19:16:30|34801.6|34681.6|34801.4|34681.4|34802|34683.3|34796.1|34679.3|22
1650050200000|2022-04-15 19:16:40|34801.2|34681.2|34797.9|34677.9|34801.2|34681.9|34797.2|34677.3|26
1650050210000|2022-04-15 19:16:50|34798.6|34678.6|34798.7|34678.7|34802|34692.8|34794.9|34674.9|15
1650050220000|2022-04-15 19:17:00|34796.5|34676.5|34799.2|34679.2|34800.1|34684|34796.5|34676.5|9
1650050230000|2022-04-15 19:17:10|34799.1|34682.4|34795.8|34685.4|34799.1|34687.2|34792.3|34679.8|12
1650050240000|2022-04-15 19:17:20|34796.5|34686|34800.7|34681.6|34801.8|34687.9|34795.7|34681.6|13
1650050250000|2022-04-15 19:17:30|34802.3|34682.7|34801.1|34681.1|34802.5|34684.5|34799.9|34680.3|12
1650050260000|2022-04-15 19:17:40|34801.9|34681.9|34798.9|34693.5|34802.2|34693.5|34797.9|34681.3|13
1650050270000|2022-04-15 19:17:50|34798.6|34694|34801.7|34681.7|34803.5|34694.4|34796.9|34681.7|19
1650050280000|2022-04-15 19:18:00|34801.1|34681.1|34801.8|34681.8|34803.4|34689.2|34795.4|34675.4|19
1650050290000|2022-04-15 19:18:10|34800.3|34683.2|34801.3|34681.3|34803.7|34685.6|34800.3|34681|14
1650050300000|2022-04-15 19:18:20|34801.5|34681.5|34801.9|34681.9|34802.1|34683.3|34800.6|34680.6|12
1650050310000|2022-04-15 19:18:30|34799|34682.7|34801|34681|34802.1|34687.1|34796.7|34680|12
1650050320000|2022-04-15 19:18:40|34798.4|34678.4|34797.9|34687.9|34800.8|34689.1|34796.2|34678.4|16
1650050330000|2022-04-15 19:18:50|34797.8|34686.1|34796.7|34676.7|34799.1|34688.5|34795.7|34676.7|15
1650050340000|2022-04-15 19:19:00|34799.2|34679.2|34797.3|34686.7|34800.1|34686.7|34797.3|34677.8|10
1650050350000|2022-04-15 19:19:10|34798.5|34687.7|34797.3|34687.5|34799.5|34689.7|34795.8|34683.8|16
1650050360000|2022-04-15 19:19:20|34798.1|34686.8|34800|34684.1|34800.9|34688.4|34795.9|34683.6|20
1650050370000|2022-04-15 19:19:30|34804.5|34684.5|34803|34683|34804.5|34695.2|34796.1|34678.4|19
1650050380000|2022-04-15 19:19:40|34801.4|34682.1|34802.3|34682.3|34803.1|34690|34795.8|34678.8|23
1650050390000|2022-04-15 19:19:50|34801.8|34683.1|34801.7|34681.7|34803.4|34686|34799.2|34679.2|23
1650050400000|2022-04-15 19:20:00|34801.6|34681.6|34801.3|34681.3|34803|34683.5|34801|34681|19
1650050410000|2022-04-15 19:20:10|34800|34680|34802.7|34684.9|34802.7|34687.1|34798.6|34680|19
1650050420000|2022-04-15 19:20:20|34802.6|34682.6|34803.3|34683.3|34803.4|34684.8|34800.1|34681.7|16
1650050430000|2022-04-15 19:20:30|34801.7|34681.7|34796.7|34688|34802|34690.5|34795.8|34681.7|18
1650050440000|2022-04-15 19:20:40|34796|34688.9|34798.2|34683.9|34802.9|34689.7|34795.7|34678.4|17
1650050450000|2022-04-15 19:20:50|34797.9|34678.2|34799.2|34685.4|34800.1|34689.3|34797.1|34678.2|12
1650050460000|2022-04-15 19:21:00|34801.7|34686.9|34802.4|34682.4|34803.7|34686.9|34801.2|34682|16
1650050470000|2022-04-15 19:21:10|34802.9|34685.5|34801.8|34684.8|34803.2|34687|34800.8|34682.2|16
1650050480000|2022-04-15 19:21:20|34801.9|34684.9|34800.3|34685.5|34802.4|34687.4|34799.6|34681|18
1650050490000|2022-04-15 19:21:30|34799.7|34684.9|34800.3|34680.9|34804.2|34690|34796|34678.8|20
1650050500000|2022-04-15 19:21:40|34798.9|34678.9|34798.6|34683.3|34801.6|34688|34795.8|34676.3|15
1650050510000|2022-04-15 19:21:50|34798.9|34686.7|34798|34695.5|34802|34698.9|34795.8|34682|21
1650050520000|2022-04-15 19:22:00|34797.4|34694.8|34796.7|34695.3|34798.6|34699.3|34795.6|34694|22
1650050530000|2022-04-15 19:22:10|34796|34698.2|34798.9|34688.4|34799.9|34703.4|34795|34675.9|21
1650050540000|2022-04-15 19:22:20|34796.4|34698.3|34794.3|34699.2|34811.5|34701.4|34793.6|34687.1|29
1650050550000|2022-04-15 19:22:30|34803.6|34692.9|34797.4|34698.5|34804.7|34701.6|34795.8|34692.5|24
1650050560000|2022-04-15 19:22:40|34797.8|34696.2|34795.8|34699|34798.1|34700.3|34795.3|34696.2|15
1650050570000|2022-04-15 19:22:50|34796.1|34698|34803.3|34694.6|34804.1|34699.3|34796.1|34691.4|16
1650050580000|2022-04-15 19:23:00|34805.4|34693.2|34803.3|34694.8|34807.9|34697.3|34803.2|34689.1|17
1650050590000|2022-04-15 19:23:10|34803.6|34698.5|34801.5|34696.8|34803.6|34698.5|34801|34692.3|15
1650050600000|2022-04-15 19:23:20|34801.2|34697.8|34804.5|34693.4|34805.4|34698.5|34798|34693.4|15
1650050610000|2022-04-15 19:23:30|34805.2|34694|34808.9|34688.9|34808.9|34699|34796.2|34682.6|15
1650050620000|2022-04-15 19:23:40|34806.6|34686.6|34803.8|34694.2|34806.6|34697.8|34801.8|34686.6|15
1650050630000|2022-04-15 19:23:50|34804|34694.8|34802.6|34696.4|34805.3|34697.5|34800.2|34691.9|17
1650050640000|2022-04-15 19:24:00|34805.7|34697.5|34803.8|34695.7|34805.7|34697.8|34802.7|34694.1|16
1650050650000|2022-04-15 19:24:10|34807.9|34691.9|34803.1|34692.8|34807.9|34697.1|34801.4|34691.3|18
1650050660000|2022-04-15 19:24:20|34802.5|34694|34803.6|34688.5|34803.8|34696.2|34799.5|34688.3|14
1650050670000|2022-04-15 19:24:30|34803.3|34693.6|34803.4|34693.5|34808|34697.7|34800.1|34688|19
1650050680000|2022-04-15 19:24:40|34803.8|34695.1|34804.2|34695.4|34804.2|34698.9|34803|34691.6|14
1650050690000|2022-04-15 19:24:50|34802.9|34696.5|34803.2|34697.9|34805.8|34697.9|34801.8|34691.6|17
1650050700000|2022-04-15 19:25:00|34803.8|34693|34803.4|34691.3|34806.7|34700.3|34797|34688.5|11
1650050710000|2022-04-15 19:25:10|34801.5|34695.2|34805|34692.4|34810.4|34705.7|34798.4|34690.4|17
1650050720000|2022-04-15 19:25:20|34805.5|34687.2|34804.3|34687|34805.7|34697.1|34799.5|34681|13
1650050730000|2022-04-15 19:25:30|34800.6|34694.8|34804.1|34690.8|34805.4|34696.8|34797.6|34685.8|12
1650050740000|2022-04-15 19:25:40|34803.4|34695.4|34803.1|34693.8|34803.4|34698.3|34800.3|34692.6|17
1650050750000|2022-04-15 19:25:50|34801.8|34693|34800|34698.9|34804.6|34698.9|34799.1|34687.5|12
1650050760000|2022-04-15 19:26:00|34801.4|34692.6|34806.5|34692.8|34807.7|34697.7|34798.6|34688.3|10
1650050770000|2022-04-15 19:26:10|34809.7|34689.7|34801.9|34681.9|34809.7|34690.6|34801.9|34681.9|6
1650050780000|2022-04-15 19:26:20|34804.4|34684.4|34803.6|34695.8|34807|34695.8|34797.8|34684.4|10
1650050790000|2022-04-15 19:26:30|34806.4|34691.8|34803.7|34694.2|34807.8|34694.2|34800.3|34686.9|11
1650050800000|2022-04-15 19:26:40|34803.6|34694.4|34806.1|34694.8|34806.1|34694.8|34802.7|34690|16
1650050810000|2022-04-15 19:26:50|34810.3|34691.3|34799.1|34692.1|34810.3|34693.6|34797.3|34687.1|7
1650050820000|2022-04-15 19:27:00|34807.5|34690.9|34803.5|34693.4|34807.8|34694.2|34803.5|34685.3|12
1650050830000|2022-04-15 19:27:10|34803.8|34690.1|34803.9|34686.7|34805.8|34695.9|34803|34685|11
1650050840000|2022-04-15 19:27:20|34802.2|34689.6|34807.3|34687.5|34807.3|34693.5|34802.2|34686.2|11
1650050850000|2022-04-15 19:27:30|34805.1|34694.7|34806.9|34694.8|34808.7|34695.5|34802.5|34689.6|18
1650050860000|2022-04-15 19:27:40|34806.6|34694.4|34808.4|34692.4|34810.1|34696.5|34806.2|34690.1|13
1650050870000|2022-04-15 19:27:50|34809|34691.3|34809.1|34694.2|34810.3|34695.7|34807.2|34690.3|14
1650050880000|2022-04-15 19:28:00|34808.7|34693.8|34806.1|34686.1|34810.5|34702.7|34802.1|34684.6|20
1650050890000|2022-04-15 19:28:10|34807.1|34687.1|34804|34692.9|34811.5|34696.9|34802.3|34687|14
1650050900000|2022-04-15 19:28:20|34807.3|34689.8|34802.7|34699.1|34810.9|34699.4|34799.4|34689.8|16
1650050910000|2022-04-15 19:28:30|34802.8|34697.7|34810.5|34701.3|34810.5|34701.3|34802.1|34694.8|13
1650050920000|2022-04-15 19:28:40|34810.7|34706|34805.2|34706|34810.7|34706.3|34805.2|34705.2|5
1650050930000|2022-04-15 19:28:50|34806.9|34706.3|34801.7|34706.6|34806.9|34706.6|34799.8|34703.7|10
1650050940000|2022-04-15 19:29:00|34811.3|34707|34809|34700.4|34813|34707|34809|34690.9|6
1650050950000|2022-04-15 19:29:10|34812.3|34696.2|34807.7|34701.1|34812.4|34701.1|34807.7|34695.1|5
1650050960000|2022-04-15 19:29:20|34810.3|34698.5|34795.3|34706.6|34810.3|34706.6|34795.3|34698.5|3
1650050970000|2022-04-15 19:29:30|34795.8|34706.7|34801.7|34707|34801.7|34707|34795.8|34706.7|3
1650050980000|2022-04-15 19:29:40|34799.1||34798.5||34799.1||34797.6||3
1650050990000|2022-04-15 19:29:50|34799.1|34706|34813.4|34693.4|34813.4|34706.4|34791.8|34691.1|6
1650051000000|2022-04-15 19:30:00|34813.3|34693.3|34821.7|34701.7|34825.9|34705.9|34809.1|34693.3|12
1650051010000|2022-04-15 19:30:10|34823.6|34703.6|34821.6|34701.6|34824.3|34704.3|34819.6|34699.6|6
1650051020000|2022-04-15 19:30:20|34823.4|34703.4|34806.2|34706.5|34823.4|34706.8|34805.4|34703.4|13
1650051030000|2022-04-15 19:30:30|34804.6|34706.9|34817.2|34706.6|34820.1|34706.9|34804.6|34705.8|16
1650051040000|2022-04-15 19:30:40|34818.6|34706.5|34818.1|34707.2|34829.7|34709.7|34809|34706.5|10
1650051050000|2022-04-15 19:30:50|34824.8|34707.5|34817.2|34698.6|34824.8|34707.5|34805.4|34693.9|9
1650051060000|2022-04-15 19:31:00|34812.1|34698.7|34819.6|34699.6|34819.6|34701.9|34806.3|34698.7|6
1650051070000|2022-04-15 19:31:10|34820|34700|34807|34706.6|34820|34706.6|34806.3|34699.9|8
1650051080000|2022-04-15 19:31:20|34812.3|34706.3|34813.8|34706.4|34823.3|34707.1|34808.1|34706.1|11
1650051090000|2022-04-15 19:31:30|34813.4|34706.2|34810|34690|34813.4|34706.2|34802.9|34682.9|8
1650051100000|2022-04-15 19:31:40|34812.4|34692.4|34810.3|34690.3|34812.4|34696.9|34804.1|34690.3|7
1650051110000|2022-04-15 19:31:50|34804.4|34697|34800.1|34699.3|34805.3|34699.3|34800.1|34695.5|4
1650051120000|2022-04-15 19:32:00|34812.8|34702.4|34816.6|34699.9|34822.4|34702.4|34807.9|34699.9|8
1650051130000|2022-04-15 19:32:10|34808.4|34705.8|34815.7|34706.2|34815.7|34706.7|34806.3|34705.4|11
1650051140000|2022-04-15 19:32:20|34808.4|34705.7|34802.9|34706.6|34817.7|34706.6|34802.9|34705.3|10
1650051150000|2022-04-15 19:32:30|34804|34706.5|34808.6|34706.4|34817.5|34706.5|34804|34706.2|9
1650051160000|2022-04-15 19:32:40|34812|34706.3|34794.3|34697.6|34817|34706.7|34792.8|34691.3|8
1650051170000|2022-04-15 19:32:50|34793.8|34695.2|34815.3|34699.8|34820.1|34700.1|34793.8|34695.2|9
1650051180000|2022-04-15 19:33:00|34819.6|34699.6|34814.9|34706.1|34819.6|34706.1|34807.6|34699.6|5
1650051190000|2022-04-15 19:33:10|34816|34706.6|34829.4|34709.4|34829.4|34709.4|34811.1|34706.3|4
1650051200000|2022-04-15 19:33:20|34824.2|34706|34789.3|34706.6|34824.2|34706.9|34789.1|34705.2|5
1650051210000|2022-04-15 19:33:30|34789.8|34706.1|34789.3|34680.2|34792.1|34706.1|34789.3|34669.9|4
1650051220000|2022-04-15 19:33:40|34790.3|34686.2|34789.8|34690.7|34790.3|34697.9|34789.8|34686.2|3
1650051230000|2022-04-15 19:33:50|34789.1|34696.4|34820.3|34700.3|34820.3|34700.3|34789.1|34696.4|4
1650051240000|2022-04-15 19:34:00|34820.8|34700.8|34805.3|34706.1|34821.3|34706.1|34804.6|34700.8|7
1650051250000|2022-04-15 19:34:10|34831.4|34711.4|34831.4|34711.4|34831.4|34711.4|34831.4|34711.4|1
1650051260000|2022-04-15 19:34:20|34822.3|34707.3|34828.2|34708.2|34828.2|34708.2|34801.7|34705.7|10
1650051270000|2022-04-15 19:34:30|34812.9|34692.9|34813|34700.5|34818.1|34700.5|34808.1|34692.9|9
1650051280000|2022-04-15 19:34:40|34820|34700|34810.8|34699.7|34820|34700|34810.8|34698.7|6
1650051290000|2022-04-15 19:34:50|34811.6|34699.4|34791.8|34705.7|34816.1|34705.7|34791.8|34699.4|5
1650051300000|2022-04-15 19:35:00|34801.1|34705.8|34809.6|34706.2|34811.2|34706.2|34799.2|34683.5|14
1650051310000|2022-04-15 19:35:10|34808.9|34707|34806.4|34706|34810.8|34707|34802.1|34688.9|10
1650051320000|2022-04-15 19:35:20|34804.5|34706.7|34815.8|34695.8|34815.8|34706.7|34804.5|34695.8|7
1650051330000|2022-04-15 19:35:30|34815.1|34695.1|34818.1|34698.1|34818.1|34699.2|34808.4|34695.1|5
1650051340000|2022-04-15 19:35:40|34808.4|34700.7|34791.6|34697.2|34808.4|34700.7|34791.6|34697.2|6
1650051350000|2022-04-15 19:35:50|34792.7|34705.6|34801.6|34704|34805.2|34705.8|34792.7|34704|8
1650051360000|2022-04-15 19:36:00|34819.9|34704.1|34823.9|34703.9|34823.9|34704.1|34808|34703.3|3
1650051370000|2022-04-15 19:36:10|34807.9|34703.8|34810.4|34702.3|34814|34706.2|34799.4|34702.3|8
1650051380000|2022-04-15 19:36:20|34813.4|34702.9|34815.6|34695.6|34815.6|34704.3|34809.9|34693.4|5
1650051390000|2022-04-15 19:36:30|34817|34697|34794.9|34674.9|34817|34699.9|34794.3|34674.9|12
1650051400000|2022-04-15 19:36:40|34794.8|34674.8|34797.6|34677.6|34798.8|34678.8|34794.8|34674.8|18
1650051410000|2022-04-15 19:36:50|34796.8|34676.8|34802.4|34682.4|34802.4|34682.4|34796.6|34676.6|12
1650051420000|2022-04-15 19:37:00|34801.9|34681.9|34803.6|34683.6|34803.6|34683.6|34801.8|34681.8|8
1650051430000|2022-04-15 19:37:10|34798.5|34681.6|34803.1|34683.1|34804|34684|34798.5|34680.5|12
1650051440000|2022-04-15 19:37:20|34799.5|34679.5|34800.8|34680.8|34801.1|34681.1|34799.5|34679.5|10
1650051450000|2022-04-15 19:37:30|34801.6|34681.6|34802|34682|34802.6|34682.6|34800.6|34680.6|8
1650051460000|2022-04-15 19:37:40|34801.6|34681.6|34802.2|34682.2|34802.2|34682.2|34801.5|34681.5|5
1650051470000|2022-04-15 19:37:50|34798.8|34678.8|34799.8|34679.8|34800|34680|34798.8|34678.8|5
1650051480000|2022-04-15 19:38:00|34803.5|34683.5|34802.3|34682.3|34804.1|34691.7|34792|34679.5|14
1650051490000|2022-04-15 19:38:10|34802.2|34682.2|34811.8|34691.8|34816.5|34696.5|34802.2|34682.2|12
1650051500000|2022-04-15 19:38:20|34812.6|34692.6|34811.7|34692.6|34813.4|34693.4|34800.7|34689.9|21
1650051510000|2022-04-15 19:38:30|34812.1|34693.2|34810.3|34692.6|34814.6|34694.6|34802.1|34682.1|10
1650051520000|2022-04-15 19:38:40|34807.4|34693|34801.1|34693.2|34820|34700|34801.1|34690|6
1650051530000|2022-04-15 19:38:50|34814.4|34694.4|34819.9|34699.9|34819.9|34699.9|34798.2|34678.2|8
1650051540000|2022-04-15 19:39:00|34808.8|34691.2|34813.1|34693.1|34817.7|34697.7|34808.8|34691.2|11
1650051550000|2022-04-15 19:39:10|34817.1|34697.1|34816.1|34696.1|34817.3|34697.3|34813.3|34693.3|5
1650051560000|2022-04-15 19:39:20|34819.8|34699.8|34811.1|34693.8|34819.8|34699.8|34793.5|34687.4|9
1650051570000|2022-04-15 19:39:30|34804.7|34693|34813.1|34693.1|34813.1|34693.1|34804.7|34687.4|8
1650051580000|2022-04-15 19:39:40|34820.1|34700.1|34819.2|34699.2|34843.2|34723.2|34786.3|34691.4|11
1650051590000|2022-04-15 19:39:50|34827.7|34707.7|34834.8|34714.8|34839.5|34719.5|34812|34693|20
1650051600000|2022-04-15 19:40:00|34785.1|34665.1|34816.6|34696.6|34816.6|34696.6|34785.1|34665.1|16
1650051610000|2022-04-15 19:40:10|34830.7|34710.7|34819.9|34699.9|34834|34714|34815|34695|17
1650051620000|2022-04-15 19:40:20|34821|34701|34808.2|34695.6|34821.1|34701.1|34805.5|34688.7|19
1650051630000|2022-04-15 19:40:30|34807.8|34695.2|34812.9|34699.1|34819.2|34699.3|34807.4|34695.2|20
1650051640000|2022-04-15 19:40:40|34815|34698.9|34815.8|34698.8|34821.7|34701.7|34803.5|34691.5|22
1650051650000|2022-04-15 19:40:50|34819.9|34699.9|34815.2|34695.2|34822.5|34702.5|34811.5|34695.2|15
1650051660000|2022-04-15 19:41:00|34817|34697|34814.9|34694.9|34817|34697|34809.1|34689.1|13
1650051670000|2022-04-15 19:41:10|34814.1|34694.1|34812.7|34694.7|34814.1|34694.7|34809.6|34690.6|15
1650051680000|2022-04-15 19:41:20|34812.8|34695.7|34813.9|34697.2|34817.3|34697.7|34809.2|34695.7|17
1650051690000|2022-04-15 19:41:30|34810.3|34697.3|34792.4|34699.6|34813.1|34699.6|34792.4|34697|16
1650051700000|2022-04-15 19:41:40|34793|34699.5|34801.7|34696.4|34812.4|34699.7|34792.2|34695.1|12
1650051710000|2022-04-15 19:41:50|34818.5|34698.5|34813.4|34693.4|34818.5|34698.5|34809.3|34689.3|8
1650051720000|2022-04-15 19:42:00|34820.7|34700.7|34812|34692|34820.7|34700.7|34806.2|34690.8|12
1650051730000|2022-04-15 19:42:10|34811.8|34691.8|34807.2|34697.3|34813.1|34697.7|34792.3|34691.8|15
1650051740000|2022-04-15 19:42:20|34816.4|34696.8|34808.7|34695.9|34826.5|34706.5|34806.5|34692.9|9
1650051750000|2022-04-15 19:42:30|34812.1|34695|34826.5|34706.5|34826.5|34706.5|34790.5|34693.5|14
1650051760000|2022-04-15 19:42:40|34822.4|34702.4|34812.3|34692.3|34822.4|34702.4|34803.2|34692.3|9
1650051770000|2022-04-15 19:42:50|34816.3|34696.3|34810.3|34690.3|34816.3|34696.3|34804.4|34686.2|6
1650051780000|2022-04-15 19:43:00|34793.9|34673.9|34807|34687|34807|34687.5|34793.9|34673.9|16
1650051790000|2022-04-15 19:43:10|34807.1|34687.1|34803.6|34683.6|34807.3|34687.3|34802.7|34683.5|11
1650051800000|2022-04-15 19:43:20|34804|34698.3|34806.5|34697.1|34809.4|34698.3|34804|34694.1|17
1650051810000|2022-04-15 19:43:30|34819.6|34699.6|34815.7|34696.1|34823.4|34703.4|34802.8|34682.8|12
1650051820000|2022-04-15 19:43:40|34806|34696.5|34811.9|34691.9|34816.3|34698.8|34800.3|34687.3|9
1650051830000|2022-04-15 19:43:50|34807.2|34690.6|34814.7|34694.7|34815.4|34695.4|34807.2|34689.6|5
1650051840000|2022-04-15 19:44:00|34815.1|34695.1|34809.1|34699.6|34818.3|34699.6|34804.4|34695.1|11
1650051850000|2022-04-15 19:44:10|34804.4|34699.5|34818.4|34698.4|34818.4|34699.6|34796|34693.1|9
1650051860000|2022-04-15 19:44:20|34804.7|34696.5|34808.2|34700.7|34819.3|34700.7|34798.9|34696.5|8
1650051870000|2022-04-15 19:44:30|34806.5|34685|34805.9|34685.9|34809|34699.8|34804.4|34685|12
1650051880000|2022-04-15 19:44:40|34805.8|34685.8|34802.3|34686.5|34805.8|34686.5|34800.3|34680.3|8
1650051890000|2022-04-15 19:44:50|34804.8|34684.8|34805.9|34699.3|34812.6|34699.4|34804.2|34684.2|11
1650051900000|2022-04-15 19:45:00|34802.7|34699.4|34835.8|34715.8|34835.8|34715.8|34801.6|34697|9
1650051910000|2022-04-15 19:45:10|34818.9|34699|34813.7|34699.7|34832.5|34712.5|34813.7|34699|4
1650051920000|2022-04-15 19:45:20|34808.2|34700.2|34802.6|34699.1|34814.5|34700.2|34795.6|34695.8|11
1650051930000|2022-04-15 19:45:30|34817.8|34697.8|34811.8|34695.2|34821.5|34701.5|34806.5|34693.4|13
1650051940000|2022-04-15 19:45:40|34809|34694.6|34808.4|34697.9|34809.2|34698.4|34798.4|34694.6|20
1650051950000|2022-04-15 19:45:50|34810.1|34698|34806.3|34698.6|34813.2|34698.7|34802.1|34697.4|14
1650051960000|2022-04-15 19:46:00|34807.3|34698.7|34805.1|34685.1|34807.3|34698.7|34797.4|34677.4|7
1650051970000|2022-04-15 19:46:10|34801.4|34684.1|34814.9|34699.5|34814.9|34699.5|34801.4|34684.1|11
1650051980000|2022-04-15 19:46:20|34819.6|34699.6|34810|34690|34819.6|34699.6|34800.2|34690|8
1650051990000|2022-04-15 19:46:30|34809.6|34689.6|34811.2|34692.3|34813.2|34693.4|34801.1|34689.6|7
1650052000000|2022-04-15 19:46:40|34813.4|34693.4|34807.6|34698.5|34817.5|34698.5|34807.6|34691.5|7
1650052010000|2022-04-15 19:46:50|34813.9|34697.8|34806.2|34698.1|34817.9|34698.1|34805.6|34697.6|6
1650052020000|2022-04-15 19:47:00|34806.9|34699.2|34804.1|34684.1|34822.1|34702.1|34802.3|34683.6|18
1650052030000|2022-04-15 19:47:10|34811.7|34699.7|34810.1|34699.6|34818.4|34699.7|34799.7|34683.4|13
1650052040000|2022-04-15 19:47:20|34820.8|34700.8|34815.4|34695.4|34822.9|34702.9|34803.5|34683.5|9
1650052050000|2022-04-15 19:47:30|34814.1|34694.1|34812.5|34692.5|34816.8|34696.8|34805.3|34689.8|8
1650052060000|2022-04-15 19:47:40|34809.3|34697.7|34819.6|34699.6|34819.6|34699.6|34804.4|34697.2|7
1650052070000|2022-04-15 19:47:50|34820.5|34700.5|34815|34699.2|34820.5|34700.5|34803.1|34684.4|13
1650052080000|2022-04-15 19:48:00|34811.8|34699.3|34788.2|34672.5|34819.8|34699.9|34774.7|34655.2|20
1650052090000|2022-04-15 19:48:10|34792.5|34672.1|34793.8|34673.8|34806.1|34686.1|34775.1|34655.1|25
1650052100000|2022-04-15 19:48:20|34795.8|34675.8|34802.9|34682.9|34802.9|34682.9|34794.2|34674.2|16
1650052110000|2022-04-15 19:48:30|34803|34683|34802.8|34682.8|34803.9|34683.9|34801.3|34681.3|12
1650052120000|2022-04-15 19:48:40|34802.1|34682.1|34803.5|34683.5|34803.6|34683.6|34802|34682|12
1650052130000|2022-04-15 19:48:50|34803.1|34683.1|34802|34682|34803.3|34683.3|34802|34682|12
1650052140000|2022-04-15 19:49:00|34803|34683|34800.2|34680.2|34803|34683|34800.1|34680.1|11
1650052150000|2022-04-15 19:49:10|34800.5|34680.5|34802.8|34682.8|34803.8|34683.8|34800.5|34680.5|13
1650052160000|2022-04-15 19:49:20|34802.9|34682.9|34794.5|34674.5|34803|34683|34787.1|34667.1|11
1650052170000|2022-04-15 19:49:30|34796.3|34676.3|34794|34674|34796.7|34676.7|34794|34674|7
1650052180000|2022-04-15 19:49:40|34793.5|34673.5|34800.9|34680.9|34801.5|34681.5|34793.1|34673.1|9
1650052190000|2022-04-15 19:49:50|34800.7|34680.7|34785.3|34694.1|34814.3|34696.6|34784.7|34680.6|13
1650052200000|2022-04-15 19:50:00|34813.7|34693.9|34815.2|34695.2|34832.3|34712.3|34799.9|34679.9|10
1650052210000|2022-04-15 19:50:10|34816.9|34696.9|34818|34698|34819.4|34699.4|34813.1|34693.1|14
1650052220000|2022-04-15 19:50:20|34814.7|34694.7|34811.2|34691.2|34818|34698|34801.9|34690.4|15
1650052230000|2022-04-15 19:50:30|34809.2|34695.5|34789.9|34701|34809.2|34701|34785.8|34695.4|3
1650052240000|2022-04-15 19:50:40|34786.2|34696.5|34818.3|34698.3|34818.3|34699.8|34785.4|34681.9|19
1650052250000|2022-04-15 19:50:50|34816|34698|34815.9|34697.9|34821.3|34701.3|34809.9|34696.5|20
1650052260000|2022-04-15 19:51:00|34819.4|34699.4|34806.3|34696.8|34819.4|34699.4|34799.3|34692|20
1650052270000|2022-04-15 19:51:10|34810.2|34696.6|34815.1|34695.9|34815.1|34697|34802.4|34695.8|23
1650052280000|2022-04-15 19:51:20|34816|34696|34808.9|34696.5|34816|34696.7|34808.9|34695.4|15
1650052290000|2022-04-15 19:51:30|34808.7|34696.7|34809|34695|34818.6|34698.6|34804.7|34694.8|19
1650052300000|2022-04-15 19:51:40|34806.8|34695.8|34820.4|34700.4|34823.8|34703.8|34806.6|34695.8|17
1650052310000|2022-04-15 19:51:50|34809.9|34698.8|34808.4|34688.4|34822.4|34702.4|34807.9|34687.9|11
1650052320000|2022-04-15 19:52:00|34806.7|34686.7|34815.9|34695.9|34815.9|34695.9|34806.7|34686.7|8
1650052330000|2022-04-15 19:52:10|34813.2|34693.2|34808.4|34688.4|34815.1|34695.1|34808.4|34688.4|6
1650052340000|2022-04-15 19:52:20|34815.8|34695.8|34826.3|34706.3|34826.6|34706.6|34805.5|34694.1|8
1650052350000|2022-04-15 19:52:30|34815.3|34695.3|34833.1|34713.1|34833.2|34713.2|34815.3|34695.3|4
1650052360000|2022-04-15 19:52:40|34833.2|34713.2|34772.1|34652.1|34834.6|34714.6|34772.1|34652.1|13
1650052370000|2022-04-15 19:52:50|34775.7|34655.7|34782.5|34662.5|34791.6|34673.5|34775.7|34655.7|24
1650052380000|2022-04-15 19:53:00|34774.9|34654.9|34796|34676|34805.5|34687.7|34774.9|34654.9|20
1650052390000|2022-04-15 19:53:10|34796.6|34676.6|34800.6|34680.6|34800.6|34680.6|34793.4|34673.4|10
1650052400000|2022-04-15 19:53:20|34800.5|34680.5|34804|34684|34804.6|34684.6|34800.5|34680.5|6
1650052410000|2022-04-15 19:53:30|34804.1|34684.1|34795.6|34690.1|34804.7|34694.8|34790.3|34682.9|10
1650052420000|2022-04-15 19:53:40|34793.3|34686.2|34797.2|34690.6|34803.3|34692.7|34793.3|34683.3|8
1650052430000|2022-04-15 19:53:50|34797.5|34691.5|34805.8|34685.8|34805.9|34697.2|34794|34685.4|9
1650052440000|2022-04-15 19:54:00|34802.7|34692.9|34804.2|34684.2|34808.4|34694.2|34800.8|34684.1|14
1650052450000|2022-04-15 19:54:10|34805.7|34685.7|34799.6|34679.6|34805.7|34685.8|34799.6|34679.6|15
1650052460000|2022-04-15 19:54:20|34788.6|34668.6|34802.8|34682.8|34809.2|34689.2|34788.6|34668.6|16
1650052470000|2022-04-15 19:54:30|34802.7|34682.7|34801.9|34681.9|34810.4|34690.4|34801.9|34681.9|12
1650052480000|2022-04-15 19:54:40|34802.5|34682.5|34803.7|34683.7|34812.2|34692.2|34802.3|34682.3|8
1650052490000|2022-04-15 19:54:50|34803.6|34683.6|34819.1|34699.1|34826.7|34706.7|34803.6|34683.6|8
1650052500000|2022-04-15 19:55:00|34820.4|34700.4|34812.7|34694.2|34822.2|34702.2|34798.5|34678.5|14
1650052510000|2022-04-15 19:55:10|34818.8|34698.8|34806.9|34686.9|34822.1|34702.1|34797.2|34686.9|10
1650052520000|2022-04-15 19:55:20|34805.2|34689.4|34798.7|34687.6|34806.4|34689.8|34798.6|34685.1|8
1650052530000|2022-04-15 19:55:30|34801.2|34687.2|34793.8|34693.7|34805.4|34693.7|34793.8|34685|7
1650052540000|2022-04-15 19:55:40|34794.8|34694.6|34798|34698|34798|34698|34794.2|34694.6|3
1650052550000|2022-04-15 19:55:50|34823.3|34703.3|34789.9|34690.6|34824.3|34704.3|34789.9|34690.6|5
1650052560000|2022-04-15 19:56:00|34814.6|34694.6|34811.4|34691.4|34820.6|34700.6|34801.4|34691.4|11
1650052570000|2022-04-15 19:56:10|34811.3|34691.3|34810.1|34690.1|34811.3|34691.3|34810.1|34690.1|6
1650052580000|2022-04-15 19:56:20|34810.4|34690.4|34800.1|34687.4|34810.9|34690.9|34800.1|34687.4|4
1650052590000|2022-04-15 19:56:30|34790.7|34691.1|34793.1|34693.1|34793.8|34693.7|34790.7|34691.1|4
1650052600000|2022-04-15 19:56:40|34794.8|34694.6|34788.6|34689.4|34799|34698|34788.6|34689.4|3
1650052610000|2022-04-15 19:56:50|34799|34698|34799|34698|34799|34698|34799|34698|1
1650052620000|2022-04-15 19:57:00|34802.2|34699.6|34798.5|34685.1|34811|34699.6|34798.5|34685.1|12
1650052630000|2022-04-15 19:57:10|34803.5|34683.5|34794.2|34695.2|34804.7|34695.2|34788.6|34683.5|7
1650052640000|2022-04-15 19:57:20|34793.3|34694.2|34791.7|34692.6|34793.3|34694.2|34789.9|34690.8|4
1650052650000|2022-04-15 19:57:30|34792.6|34693.5|34791.7|34692.6|34793.3|34694.2|34791.7|34692.6|3
1650052660000|2022-04-15 19:57:40|34794.2|34695.2|34789.9|34690.8|34794.2|34695.2|34789.9|34690.8|4
1650052670000|2022-04-15 19:57:50|34788.6|34689.4|34810.7|34690.7|34810.7|34699|34788.6|34689.4|3
1650052680000|2022-04-15 19:58:00|34810.2|34690.2|34790.1|34690.8|34810.2|34690.8|34790.1|34689.6|6
1650052690000|2022-04-15 19:58:10|34793.1|34693.1|34792.1|34692.3|34793.8|34693.7|34792.1|34692.3|5
1650052700000|2022-04-15 19:58:20|34794.8|34694.6|34794.8|34694.6|34795.4|34694.6|34794.3|34693.7|4
1650052710000|2022-04-15 19:58:30|34799|34698|34792.1|34692.3|34799|34698|34790.1|34690.6|3
1650052720000|2022-04-15 19:58:40|34792.8|34692.8|34792.8|34692.8|34792.8|34692.8|34792.8|34692.8|1
1650052730000|2022-04-15 19:58:50|34799|34698|34789.9|34690.6|34810.2|34698|34789.9|34689.5|4
1650052740000|2022-04-15 19:59:00|34813|34693|34803.3|34697.7|34813|34697.9|34802.6|34690.7|11
1650052750000|2022-04-15 19:59:10|34802.4|34697.6|34804|34697.3|34804|34697.6|34802.4|34697.3|2
1650052760000|2022-04-15 19:59:20|34802.4|34697.6|34793.2|34694.6|34802.4|34698|34793.2|34694.6|3
1650052770000|2022-04-15 19:59:30|34799.7|34697.9|34799|34697.7|34799.7|34697.9|34799|34697.7|2
1650052780000|2022-04-15 19:59:40|34800|34698|34796.9|34696.8|34800|34698|34793.2|34694.6|3
1650052790000|2022-04-15 19:59:50|34798.1|34697.7|34799.6|34697.5|34800.3|34698.3|34797.2|34697.5|6
1650052800000|2022-04-15 20:00:00|34798.4|34696.9|34809.4|34689.4|34809.4|34701|34791.7|34681.3|18
1650052810000|2022-04-15 20:00:10|34806|34701|34800.9|34698.6|34806|34701|34800.1|34698|5
1650052820000|2022-04-15 20:00:20|34800|34699.4|34800.2|34697.3|34801.9|34699.5|34797.4|34696.8|11
1650052830000|2022-04-15 20:00:30|34800.1|34698.7|34802.4|34700|34802.4|34700|34799.9|34698.6|6
1650052840000|2022-04-15 20:00:40|34798.2|34696.6|34801.8|34697.3|34808.1|34698.2|34797.7|34688.1|11
1650052850000|2022-04-15 20:00:50|34800.2|34697.9|34798.8|34699.5|34802.2|34699.7|34798.8|34697.9|5
1650052860000|2022-04-15 20:01:00|34800.5|34699.2|34798.2|34698.7|34800.5|34699.2|34798.2|34697.9|10
1650052870000|2022-04-15 20:01:10|34796.5|34699|34802.5|34693|34802.5|34699|34796.5|34693|8
1650052880000|2022-04-15 20:01:20|34801.8||34801.9||34801.9||34801.8||2
1650052890000|2022-04-15 20:01:30|34801.8|34694.6|34799.6|34693.8|34801.9|34694.6|34798.9|34693.8|5
1650052900000|2022-04-15 20:01:40|34798.2|34695|34797.3|34694.9|34798.3|34695.2|34797.2|34694.6|6
1650052910000|2022-04-15 20:01:50|34798|34694.5|34803.9|34694.3|34805|34694.5|34798|34693.6|6
1650052920000|2022-04-15 20:02:00|34803.6|34693.9|34804.6|34692.6|34804.6|34693.9|34801.2|34692|4
1650052930000|2022-04-15 20:02:10|34802.9|34692.9|34800.5|34692|34802.9|34692.9|34800.5|34692|3
1650052940000|2022-04-15 20:02:20|34796.1|34690.5|34799.8|34692.1|34799.8|34692.1|34796.1|34690.5|2
1650052950000|2022-04-15 20:02:30|34802.8|34693.5|34805|34692|34805|34694.4|34802.3|34692|4
1650052960000|2022-04-15 20:02:40|34804.9|34691.3|34805.8|34692.1|34805.8|34692.1|34804.9|34691.3|4
1650052970000|2022-04-15 20:02:50|34805.1|34692.2|34802.8|34691.7|34805.9|34692.6|34801.1|34691.6|5
1650052980000|2022-04-15 20:03:00|34810.5|34690.5|34801.6|34686.6|34810.5|34692.9|34797.5|34686.6|8
1650052990000|2022-04-15 20:03:10|34797.3|34689|34802.2|34693|34805.1|34695.4|34797.3|34689|9
1650053000000|2022-04-15 20:03:20|34803.1|34697|34799.9|34692.2|34806.2|34697|34799.9|34692.2|7
1650053010000|2022-04-15 20:03:30|34802.3|34694.3|34805.4|34696.2|34805.4|34696.2|34802.3|34693.2|6
1650053020000|2022-04-15 20:03:40|34804.5|34695|34802.1|34693|34805.4|34696.2|34797.3|34693|6
1650053030000|2022-04-15 20:03:50|34802.3|34693.2|34803|34693|34803|34693.2|34800|34692.8|4
1650053040000|2022-04-15 20:04:00|34799.8|34692.8|34802.2|34694|34804.6|34694|34799.8|34691|10
1650053050000|2022-04-15 20:04:10|34802.8|34694.6|34804|34695.5|34804|34695.5|34802.8|34694.6|4
1650053060000|2022-04-15 20:04:20|34806|34697|34797.4|34690.8|34806|34697|34797.4|34690.8|3
1650053070000|2022-04-15 20:04:30|34800.8|34693.5|34804.1|34693.5|34807.9|34693.5|34793.3|34686.9|13
1650053080000|2022-04-15 20:04:40|34804.2|34693.3|34803.6|34692.8|34808.3|34693.5|34801.4|34689.9|11
1650053090000|2022-04-15 20:04:50|34807.7|34690.6|34802.7|34692.8|34807.7|34692.9|34796.8|34689.3|7
1650053100000|2022-04-15 20:05:00|34800.1|34692.1|34798.9|34692.8|34801.4|34693.4|34798.9|34692.1|3
1650053110000|2022-04-15 20:05:10|34804.2|34689.8|34800.4|34692.7|34804.9|34694.3|34800.4|34689.8|13
1650053120000|2022-04-15 20:05:20|34798.1|34692.3|34801.9|34693.5|34801.9|34693.5|34798.1|34692.3|4
1650053130000|2022-04-15 20:05:30|34801.7|34694.2|34801.9|34694.7|34802.6|34694.7|34801.1|34693.5|8
1650053140000|2022-04-15 20:05:40|34801.1|34694.2|34799.5|34693.1|34805.1|34694.7|34799.5|34693.1|7
1650053150000|2022-04-15 20:05:50|34798.6|34692.3|34801.2|34693.7|34801.2|34693.7|34798.6|34692.3|6
1650053160000|2022-04-15 20:06:00|34800.3|34693|34799.2|34691.6|34800.3|34693|34795.5|34691.6|4
1650053170000|2022-04-15 20:06:10|34799.3|34692|34801.9|34691.8|34803.7|34692|34799.3|34689.3|5
1650053180000|2022-04-15 20:06:20|34800.4|34692.6|34799.8|34694.2|34800.4|34694.2|34798.4|34692.6|4
1650053190000|2022-04-15 20:06:30|34799.2|34693.5|34802|34693.5|34802|34693.6|34798.7|34693.4|4
1650053200000|2022-04-15 20:06:40|34800.7|34693.2|34798.2|34693.9|34801.5|34693.9|34798.2|34693.2|3
1650053210000|2022-04-15 20:06:50|34797.3|34693.4|34800.4|34693.1|34800.4|34693.4|34797.3|34693.1|3
1650053220000|2022-04-15 20:07:00|34801|34693|34801.3|34694|34801.3|34694.1|34797.9|34693|5
1650053230000|2022-04-15 20:07:10|34801.8|34693.3|34801.5|34693.1|34801.8|34693.3|34801.5|34693.1|2
1650053240000|2022-04-15 20:07:20|34800.4|34693.3|34794.4|34685.2|34809.9|34693.3|34794.4|34685.2|5
1650053250000|2022-04-15 20:07:30|34793.3|34682.9|34792.6|34690.2|34807|34693.7|34791.4|34682.9|13
1650053260000|2022-04-15 20:07:40|34795.4|34691.9|34801.1|34692.8|34802.9|34693.4|34795.4|34691.5|22
1650053270000|2022-04-15 20:07:50|34800.1|34693.3|34803|34694.4|34803|34694.4|34800.1|34693.3|8
1650053280000|2022-04-15 20:08:00|34800.4|34693.2|34799.7|34690.2|34803.2|34696.2|34796.8|34686.4|11
1650053290000|2022-04-15 20:08:10|34805|34694|34801.4|34690|34805|34694|34800.2|34689.3|15
1650053300000|2022-04-15 20:08:20|34802.3|34691.5|34798.1|34690.4|34806.6|34692.3|34798.1|34688.8|19
1650053310000|2022-04-15 20:08:30|34801.1|34690.6|34803.3|34693|34803.3|34693|34801.1|34690.6|6
1650053320000|2022-04-15 20:08:40|34802.4|34691.8|34805.9|34690.1|34811|34692|34794|34688.5|13
1650053330000|2022-04-15 20:08:50|34805.7|34689.8|34808.5|34692.3|34808.5|34692.9|34795|34688.9|13
1650053340000|2022-04-15 20:09:00|34809.2|34690.2|34804.4|34691.1|34810.7|34696|34781.3|34686.5|17
1650053350000|2022-04-15 20:09:10|34807.8|34690.2|34799.7|34690.7|34810.8|34693.4|34796.5|34690.2|12
1650053360000|2022-04-15 20:09:20|34801|34696|34798.6|34692.6|34806.7|34696|34797.4|34690.5|12
1650053370000|2022-04-15 20:09:30|34797.9|34692.7|34795.7|34693.1|34802.4|34693.2|34795.7|34690.1|10
1650053380000|2022-04-15 20:09:40|34803|34689.2|34804.8|34689.8|34805.5|34691.8|34800.1|34687.9|19
1650053390000|2022-04-15 20:09:50|34805.6|34690|34805.6|34692.7|34808.8|34692.8|34801.7|34688.8|27
1650053400000|2022-04-15 20:10:00|34804.6|34691.2|34803.6|34691.2|34809.4|34694|34803.6|34689.7|26
1650053410000|2022-04-15 20:10:10|34809.2|34692.1|34795.4|34683.4|34809.4|34692.1|34795.4|34683.4|6
1650053420000|2022-04-15 20:10:20|34808.7|34690.9|34810.8|34690.8|34810.8|34694|34808.7|34690.6|10
1650053430000|2022-04-15 20:10:30|34811.5|34691.5|34804.4|34690.8|34811.5|34691.5|34804|34689.9|6
1650053440000|2022-04-15 20:10:40|34806|34690.6|34804.2|34690.6|34809.9|34692.4|34803|34689.9|13
1650053450000|2022-04-15 20:10:50|34806.9|34691.3|34805.4|34694.3|34806.9|34694.3|34801.4|34690.9|10
1650053460000|2022-04-15 20:11:00|34804.6|34694.7|34806|34692.1|34806.8|34694.9|34803.9|34692.1|8
1650053470000|2022-04-15 20:11:10|34806.1|34692.4|34804|34691.3|34807.1|34693|34804|34691.3|5
1650053480000|2022-04-15 20:11:20|34802.9|34690.9|34802.3|34691.7|34805.7|34691.7|34800.7|34690.9|5
1650053490000|2022-04-15 20:11:30|34807.9|34687.9|34807.7|34691.3|34807.9|34691.3|34807.6|34687.9|3
1650053500000|2022-04-15 20:11:40|34808.4|34691.4|34807|34692.2|34808.4|34692.8|34806.3|34691.3|8
1650053510000|2022-04-15 20:11:50|34803.2|34690.9|34802.7|34690.9|34803.2|34691.4|34802.3|34690.9|3
1650053520000|2022-04-15 20:12:00|34805.5|34692.5|34805.9|34693.4|34806.1|34693.4|34805.5|34692.5|3
1650053530000|2022-04-15 20:12:10|34805.4|34692.6|34805.8|34692.9|34805.8|34692.9|34805.2|34692.6|3
1650053540000|2022-04-15 20:12:20|34807|34694.2|34803.3|34691.9|34807|34694.2|34801.9|34691.7|3
1650053550000|2022-04-15 20:12:30|34805.4|34693.7|34801.9|34692.2|34805.4|34693.7|34798.9|34692.2|3
1650053570000|2022-04-15 20:12:50|34803.6|34693.8|34801.9|34692.2|34804.4|34693.8|34801.9|34692|5
1650053580000|2022-04-15 20:13:00|34803.5|34691.4|34805.3|34692.2|34813.3|34695.7|34803.5|34687.8|5
1650053590000|2022-04-15 20:13:10|34805.2|34692.3|34794.2|34689.5|34808.3|34696|34794.2|34689.5|4
1650053600000|2022-04-15 20:13:20|34804|34692|34804.4|34692.8|34804.4|34692.8|34804|34692|2
1650053610000|2022-04-15 20:13:30|34804|34692|34805.6|34693|34808.3|34696|34804|34692|4
1650053620000|2022-04-15 20:13:40|34805.2|34692.3|34801.9|34692.2|34808.3|34696|34796.8|34692.2|4
1650053630000|2022-04-15 20:13:50|34801.4|34691.4|34805.8|34694.3|34805.8|34694.3|34801.4|34691.4|4
1650053640000|2022-04-15 20:14:00|34806.4|34695.7|34801.5|34691.4|34807|34695.7|34801.5|34691.4|5
1650053650000|2022-04-15 20:14:10|34802.4|34692|34804.8|34692.6|34804.8|34693.8|34802.4|34692|4
1650053660000|2022-04-15 20:14:20|34805.8|34694.3|34798.9|34692.3|34805.8|34694.3|34798.9|34692.3|2
1650053670000|2022-04-15 20:14:30|34801.9|34692.2|34804.4|34692.8|34804.4|34692.8|34801.9|34692.2|2
1650053680000|2022-04-15 20:14:40|34801.9|34692.2|34805.3|34692.9|34805.3|34693.8|34801.9|34692.2|4
1650053690000|2022-04-15 20:14:50|34805.8|34694.3|34803.4|34689.6|34807.5|34694.3|34803.4|34689.6|5
1650053700000|2022-04-15 20:15:00|34804.4|34689.9|34804.2|34684.2|34807.3|34690.6|34801.3|34681.3|9
1650053710000|2022-04-15 20:15:10|34808.1|34688.1|34809.4|34689.4|34809.4|34689.4|34806.1|34686.1|6
1650053720000|2022-04-15 20:15:20|34808.9|34688.9|34803.3|34683.3|34808.9|34691.4|34795.2|34679.4|20
1650053730000|2022-04-15 20:15:30|34800.3|34681.8|34802.2|34682.3|34802.2|34683|34799|34681.3|10
1650053740000|2022-04-15 20:15:40|34801.3|34682.8|34802.2|34682.3|34802.2|34682.8|34801.3|34682.3|2
1650053750000|2022-04-15 20:15:50|34806|34686|34798.7|34682.1|34806|34686|34798|34681.3|9
1650053760000|2022-04-15 20:16:00|34799.7|34681.5|34800.2|34681.4|34800.2|34681.5|34799.7|34681.4|2
1650053770000|2022-04-15 20:16:10|34799.1|34682|34799.4|34681.9|34801.2|34682.7|34797.2|34681.4|5
1650053780000|2022-04-15 20:16:20|34798.7|34682.3|34799.2|34682.8|34801.3|34682.8|34798.2|34681.3|6
1650053790000|2022-04-15 20:16:30|34796.4|34683.4|34797.8|34683.2|34797.8|34683.4|34796.4|34683.2|2
1650053800000|2022-04-15 20:16:40|34798.7|34683|34798.7|34682.6|34799.7|34683|34798.7|34682.4|3
1650053810000|2022-04-15 20:16:50|34799.2|34682.8|34800.1|34682.3|34800.1|34682.8|34798.8|34682.3|4
1650053820000|2022-04-15 20:17:00|34800.2|34682.4|34796.4|34682.3|34800.2|34682.7|34796.4|34682.3|6
1650053830000|2022-04-15 20:17:10|34798.8|34682.2|34798.8|34682.3|34802.2|34682.6|34798.8|34682.2|5
1650053840000|2022-04-15 20:17:20|34795.8|34682.7|34796.4|34682.3|34796.7|34682.7|34794.6|34681.7|4
1650053850000|2022-04-15 20:17:30|34796.5|34682.4|34802.1|34682.4|34802.6|34683.2|34796.5|34682.4|6
1650053860000|2022-04-15 20:17:40|34798.7|34682|34798.7|34682.4|34801.9|34682.4|34795.6|34681.3|5
1650053870000|2022-04-15 20:17:50|34802.6|34682.6|34802.1|34682.4|34802.6|34682.6|34802.1|34682.4|2
1650053880000|2022-04-15 20:18:00|34800.7|34681.3|34801.8|34681.8|34802.6|34682.6|34800.7|34681.3|5
1650053890000|2022-04-15 20:18:10|34802.2|34682.2|34797|34682.3|34802.4|34682.4|34797|34681.8|5
1650053900000|2022-04-15 20:18:20|34799|34683|34799.6|34682.5|34799.9|34683|34799|34682.5|3
1650053910000|2022-04-15 20:18:30|34799|34683|34799.2|34682.9|34802.4|34683|34799|34681.3|4
1650053920000|2022-04-15 20:18:40|34802.4|34682.4|34797|34682.8|34802.4|34682.9|34797|34681.3|5
1650053930000|2022-04-15 20:18:50|34798.4|34682.9|34799|34682.9|34799.2|34682.9|34798.4|34682.5|4
1650053940000|2022-04-15 20:19:00|34798.9|34682.5|34795|34682.8|34799.6|34682.9|34790.6|34682.4|8
1650053950000|2022-04-15 20:19:10|34797.5|34682.9|34799.6|34682.1|34802.7|34682.9|34795|34680.7|5
1650053960000|2022-04-15 20:19:20|34800.2|34682.8|34800.2|34682.1|34800.8|34682.8|34799.3|34682.1|4
1650053970000|2022-04-15 20:19:30|34801.5|34681.5|34792.2|34682.7|34801.5|34683.6|34792.2|34681.5|5
1650053980000|2022-04-15 20:19:40|34795|34682.8|34798.3|34682.3|34798.8|34682.9|34795|34682.3|4
1650053990000|2022-04-15 20:19:50|34799.6|34682.1|34792.2|34682.7|34800.2|34683.3|34792.2|34682.1|5
1650054000000|2022-04-15 20:20:00|34795|34682.8|34798.5|34682.7|34798.8|34683|34795|34682.7|5
1650054010000|2022-04-15 20:20:10|34798.9|34682.9|34799.4|34682.5|34823.5|34703.5|34798.9|34682.5|4
1650054020000|2022-04-15 20:20:20|34799|34683|34799.4|34682.5|34803.1|34683.1|34799|34682.5|14
1650054030000|2022-04-15 20:20:30|34800|34683|34802.9|34682.9|34802.9|34683|34799|34681.5|19
1650054040000|2022-04-15 20:20:40|34802.5|34682.5|34802.5|34682.5|34802.8|34682.8|34800.6|34681.4|10
1650054050000|2022-04-15 20:20:50|34801.8|34682|34800.9|34682.1|34802.1|34682.3|34800|34681.4|11
1650054060000|2022-04-15 20:21:00|34802.3|34682.3|34804.7|34684.7|34804.7|34684.7|34799.4|34682.1|13
1650054070000|2022-04-15 20:21:10|34807.1|34687.1|34801.4|34681.8|34807.1|34687.1|34800.9|34681.5|10
1650054080000|2022-04-15 20:21:20|34801.2|34681.2|34800.5|34680.5|34804.7|34684.7|34800.3|34680.3|7
1650054090000|2022-04-15 20:21:30|34800.8|34680.8|34801.3|34681.3|34801.3|34681.3|34800.5|34680.5|5
1650054100000|2022-04-15 20:21:40|34800.6|34680.6|34800|34680|34800.6|34681.7|34797.4|34680|3
1650054110000|2022-04-15 20:21:50|34800.5|34680.5|34800.5|34680.5|34800.5|34680.5|34800.5|34680.5|1
1650054120000|2022-04-15 20:22:00|34800.8|34680.8|34809.6|34689.6|34809.6|34689.6|34798.6|34678.6|11
1650054130000|2022-04-15 20:22:10|34809.9|34689.9|34796.1|34676.1|34809.9|34689.9|34795.1|34676.1|14
1650054140000|2022-04-15 20:22:20|34797.1|34677.1|34797|34677|34799.6|34679.6|34796.8|34676.8|8
1650054150000|2022-04-15 20:22:30|34794.1|34676.3|34798.5|34678.5|34798.5|34678.5|34789.4|34675.8|8
1650054160000|2022-04-15 20:22:40|34797.9|34677.9|34798.5|34678.5|34800|34680|34797.9|34677.9|8
1650054170000|2022-04-15 20:22:50|34798.3|34678.3|34796.9|34677.8|34803.5|34683.5|34796.9|34677.8|6
1650054180000|2022-04-15 20:23:00|34790.2|34678.1|34799.6|34679.6|34799.6|34679.6|34789.5|34677.2|7
1650054190000|2022-04-15 20:23:10|34797.9|34677.9|34798.8|34678.8|34798.9|34681|34797|34677.9|7
1650054200000|2022-04-15 20:23:20|34792.3|34678.3|34796.6|34678.7|34796.6|34679.3|34792.3|34678.2|8
1650054210000|2022-04-15 20:23:30|34796.4|34678.5|34794.6|34678.1|34797.9|34679.8|34790.3|34677.7|7
1650054220000|2022-04-15 20:23:40|34797.6|34677.6|34796.9|34678.3|34799.7|34679.7|34795|34677.6|6
1650054230000|2022-04-15 20:23:50|34801|34681|34792|34678.6|34801|34681|34792|34678.5|8
1650054240000|2022-04-15 20:24:00|34791.8|34678.7|34797.8|34679.2|34797.8|34679.2|34791.8|34678.7|3
1650054250000|2022-04-15 20:24:10|34797.4|34678|34797.3|34679.1|34800.2|34680.2|34797.3|34678|5
1650054260000|2022-04-15 20:24:20|34788.1|34680.4|34788.1|34680.4|34788.1|34680.4|34788.1|34680.4|1
1650054270000|2022-04-15 20:24:30|34786.6|34680.7|34797.6|34678.1|34798.9|34680.7|34786.6|34678.1|7
1650054280000|2022-04-15 20:24:40|34798.8|34678.8|34796|34676|34799.2|34679.2|34796|34676|4
1650054290000|2022-04-15 20:24:50|34799.2|34679.2|34797.2|34677.2|34799.2|34679.2|34797|34677|5
1650054300000|2022-04-15 20:25:00|34786.7|34678.2|34798.8|34678.8|34799|34679|34786.7|34676.9|5
1650054310000|2022-04-15 20:25:10|34798.9|34678.9|34800.4|34680.4|34801.9|34681.9|34798.9|34678.9|6
1650054320000|2022-04-15 20:25:20|34801.1|34681.1|34798.9|34678.9|34801.1|34681.1|34798.6|34678.6|9
1650054330000|2022-04-15 20:25:30|34798.7|34678.7|34799.8|34679.8|34801.4|34681.4|34792.7|34676.2|9
1650054340000|2022-04-15 20:25:40|34802|34682|34806.2|34686.2|34806.2|34686.2|34802|34682|14
1650054350000|2022-04-15 20:25:50|34810.5|34690.5|34800.5|34680.5|34810.5|34690.5|34800.5|34680.5|4
1650054360000|2022-04-15 20:26:00|34797.4|34677.4|34795.6|34675.6|34801.3|34681.3|34795.6|34675.6|4
1650054370000|2022-04-15 20:26:10|34804.5|34684.5|34805.7|34685.7|34807|34687|34802.3|34682.3|6
1650054380000|2022-04-15 20:26:20|34805.4|34685.4|34797.4|34677.4|34806.8|34686.8|34797.4|34677.4|7
1650054390000|2022-04-15 20:26:30|34795.6|34675.6|34801.2|34681.2|34801.6|34681.6|34795.6|34675.6|4
1650054400000|2022-04-15 20:26:40|34803.5|34683.5|34796.8|34676.8|34804.4|34684.4|34795.5|34675.5|7
1650054410000|2022-04-15 20:26:50|34800|34680|34806|34686|34806|34686|34799.8|34679.8|5
1650054420000|2022-04-15 20:27:00|34807.6|34687.6|34804.7|34684.7|34809.3|34689.3|34804.7|34684.7|3
1650054430000|2022-04-15 20:27:10|34804.5|34684.5|34796.1|34676.1|34807.5|34687.5|34796.1|34676.1|8
1650054440000|2022-04-15 20:27:20|34799.2|34679.2|34795.5|34675.5|34805.1|34685.1|34795.5|34675.5|5
1650054450000|2022-04-15 20:27:30|34793.8|34673.8|34805.3|34685.3|34806.1|34686.1|34793.8|34673.8|6
1650054460000|2022-04-15 20:27:40|34805.1|34685.1|34793.8|34673.8|34805.1|34685.1|34793.8|34673.8|3
1650054470000|2022-04-15 20:27:50|34799.3|34679.3|34803.2|34683.2|34805.9|34685.9|34798|34678|6
1650054480000|2022-04-15 20:28:00|34799.6|34679.6|34805.7|34685.7|34805.7|34685.7|34796.5|34676.5|10
1650054490000|2022-04-15 20:28:10|34807.5|34687.5|34795.7|34675.7|34808.5|34688.5|34795.7|34675.7|5
1650054500000|2022-04-15 20:28:20|34799|34679|34799|34679|34799|34679|34796.6|34676.6|3
1650054510000|2022-04-15 20:28:30|34800.8|34680.8|34805.3|34685.3|34807|34687|34800.8|34680.8|4
1650054520000|2022-04-15 20:28:40|34795.2|34675.2|34796.4|34676.4|34799.3|34679.3|34795.2|34675.2|3
1650054530000|2022-04-15 20:28:50|34802.5|34682.5|34797.2|34677.2|34807|34687|34797.2|34677.2|4
1650054540000|2022-04-15 20:29:00|34797.6|34677.6|34806.8|34686.8|34807.6|34687.6|34797.6|34677.6|6
1650054550000|2022-04-15 20:29:10|34797.3|34677.3|34796.6|34676.6|34797.3|34677.3|34796.6|34676.6|2
1650054560000|2022-04-15 20:29:20|34799.9|34679.9|34803.7|34683.7|34803.7|34683.7|34799.9|34679.9|4
1650054570000|2022-04-15 20:29:30|34802.7|34682.7|34800.4|34680.4|34803.7|34683.7|34796.1|34676.1|5
1650054580000|2022-04-15 20:29:40|34798.8|34678.8|34798.8|34678.8|34798.8|34678.8|34798.8|34678.8|1
1650054590000|2022-04-15 20:29:50|34803.1|34683.1|34799.9|34679.9|34803.5|34683.5|34798.3|34678.3|7
1650054600000|2022-04-15 20:30:00|34800.2|34680.2|34804.9|34684.9|34811.7|34691.7|34796.9|34676.9|13
1650054610000|2022-04-15 20:30:10|34804.3|34684.3|34816.6|34696.6|34816.9|34696.9|34804.3|34684.3|6
1650054620000|2022-04-15 20:30:20|34808.4|34688.4|34804.2|34684.2|34808.4|34688.4|34804|34684|8
1650054630000|2022-04-15 20:30:30|34798.6|34678.6|34803.4|34683.4|34803.4|34683.4|34798.6|34678.6|4
1650054640000|2022-04-15 20:30:40|34803.9|34683.9|34805.2|34685.2|34805.2|34685.2|34803.9|34683.9|4
1650054650000|2022-04-15 20:30:50|34806.6|34686.6|34802.6|34682.6|34806.6|34686.6|34801.6|34681.6|6
1650054660000|2022-04-15 20:31:00|34805|34685|34806.3|34686.3|34806.3|34686.3|34805|34685|5
1650054670000|2022-04-15 20:31:10|34806.1|34686.1|34805|34685|34806.1|34686.1|34800|34680|5
1650054680000|2022-04-15 20:31:20|34806.8|34686.8|34807.2|34687.2|34807.2|34687.2|34806.8|34686.8|2
1650054690000|2022-04-15 20:31:30|34806.5|34686.5|34807.3|34687.3|34809.4|34689.4|34806.5|34686.5|7
1650054700000|2022-04-15 20:31:40|34794.5|34674.5|34798.9|34678.9|34799|34679|34794.5|34674.5|9
1650054710000|2022-04-15 20:31:50|34796.3|34676.3|34799.7|34679.7|34799.7|34679.7|34796.3|34676.3|15
1650054720000|2022-04-15 20:32:00|34799.2|34679.2|34792.4|34672.4|34799.2|34679.2|34792.4|34672.4|16
1650054730000|2022-04-15 20:32:10|34794.3|34674.3|34790.9|34670.9|34794.7|34674.7|34790.9|34670.9|17
1650054740000|2022-04-15 20:32:20|34790.8|34670.8|34792.2|34672.2|34794.7|34674.7|34790.8|34670.8|7
1650054750000|2022-04-15 20:32:30|34791.8|34671.8|34791.8|34671.8|34791.8|34671.8|34791.8|34671.8|1
1650054760000|2022-04-15 20:32:40|34794.2|34674.2|34794.4|34674.4|34794.5|34674.5|34794.1|34674.1|6
1650054770000|2022-04-15 20:32:50|34794.3|34674.3|34793.6|34673.6|34794.4|34674.4|34793.6|34673.6|5
1650054780000|2022-04-15 20:33:00|34794|34674|34794.8|34674.8|34794.8|34674.8|34794|34674|4
1650054790000|2022-04-15 20:33:10|34795.7|34675.7|34795|34675|34796.9|34676.9|34794.8|34674.8|7
1650054800000|2022-04-15 20:33:20|34795.1|34675.1|34799.1|34679.1|34799.1|34679.1|34795.1|34675.1|2
1650054810000|2022-04-15 20:33:30|34800.4|34680.4|34801.1|34681.1|34801.3|34681.3|34800.4|34680.4|9
1650054820000|2022-04-15 20:33:40|34799.7|34679.7|34802.8|34682.8|34802.8|34682.8|34799.2|34679.2|9
1650054830000|2022-04-15 20:33:50|34800.7|34680.7|34800.7|34680.7|34801.5|34681.5|34799.9|34679.9|15
1650054840000|2022-04-15 20:34:00|34799.2|34679.2|34799.6|34679.6|34801.9|34685.8|34798.3|34679.2|12
1650054850000|2022-04-15 20:34:10|34798.7|34678.7|34799.4|34687.3|34799.8|34687.3|34796.9|34676.9|5
1650054860000|2022-04-15 20:34:20|34801.1|34681.1|34801.8|34681.8|34801.8|34681.8|34800|34680|4
1650054870000|2022-04-15 20:34:30|34796.6|34693.2|34799.3|34679.3|34802.8|34693.2|34796.6|34679.3|5
1650054880000|2022-04-15 20:34:40|34799.8|34679.8|34802.1|34682.1|34802.2|34682.2|34799.8|34679.8|9
1650054890000|2022-04-15 20:34:50|34800.8|34680.8|34798.6|34678.6|34801.3|34681.3|34798.1|34678.1|15
1650054900000|2022-04-15 20:35:00|34799.3|34679.3|34796.1|34687.3|34799.3|34687.3|34796.1|34678.8|4
1650054910000|2022-04-15 20:35:10|34797.9|34683.4|34797.1|34677.1|34798.9|34683.4|34796.2|34676.2|19
1650054920000|2022-04-15 20:35:20|34797|34677|34795.2|34675.2|34797.5|34677.5|34795.1|34675.1|10
1650054930000|2022-04-15 20:35:30|34796.5|34676.5|34794.9|34674.9|34799.5|34679.5|34794.1|34674.1|14
1650054940000|2022-04-15 20:35:40|34795.5|34675.5|34800|34680|34806.8|34686.8|34795.5|34675.5|11
1650054950000|2022-04-15 20:35:50|34799.2|34679.2|34796|34676|34799.2|34679.2|34795.5|34675.5|6
1650054960000|2022-04-15 20:36:00|34797.9|34677.9|34794.9|34674.9|34797.9|34677.9|34794.7|34674.7|8
1650054970000|2022-04-15 20:36:10|34794.8|34674.8|34800.8|34680.8|34807.9|34687.9|34794.8|34674.8|8
1650054980000|2022-04-15 20:36:20|34797.4|34677.4|34796.2|34676.2|34800.6|34680.6|34796|34676|7
1650054990000|2022-04-15 20:36:30|34795|34675|34799|34679|34816.8|34696.8|34795|34675|9
1650055000000|2022-04-15 20:36:40|34799.2|34679.2|34799.8|34679.8|34802.3|34682.3|34796.2|34676.2|9
1650055010000|2022-04-15 20:36:50|34798.8|34678.8|34804.9|34684.9|34805.1|34685.1|34798.8|34678.8|4
1650055020000|2022-04-15 20:37:00|34801.8|34681.8|34800.5|34680.5|34804|34684|34799.7|34679.7|5
1650055030000|2022-04-15 20:37:10|34800.1|34680.1|34800.3|34680.3|34800.4|34680.4|34800.1|34680.1|4
1650055040000|2022-04-15 20:37:20|34799.2|34679.2|34798.2|34678.2|34799.9|34679.9|34793.7|34673.7|8
1650055050000|2022-04-15 20:37:30|34798.9|34678.9|34796.3|34676.3|34799.5|34679.5|34796.3|34676.3|6
1650055060000|2022-04-15 20:37:40|34796.8|34676.8|34798.6|34678.6|34801.4|34681.4|34796.7|34676.7|5
1650055070000|2022-04-15 20:37:50|34793.5|34673.5|34797.2|34677.2|34798.6|34678.6|34792|34672|9
1650055080000|2022-04-15 20:38:00|34797.1|34677.1|34795.1|34675.1|34797.1|34677.1|34793|34673|7
1650055090000|2022-04-15 20:38:10|34795|34675|34797.4|34677.4|34798.3|34678.3|34795|34675|4
1650055100000|2022-04-15 20:38:20|34792.9|34672.9|34799.4|34679.4|34799.4|34679.4|34792.9|34672.9|4
1650055110000|2022-04-15 20:38:30|34800.3|34680.3|34796.1|34676.1|34800.3|34680.3|34796.1|34676.1|3
1650055120000|2022-04-15 20:38:40|34800.8|34680.8|34801.5|34681.5|34802.5|34682.5|34796.1|34676.1|13
1650055130000|2022-04-15 20:38:50|34802.5|34682.5|34799.5|34679.5|34802.9|34682.9|34799.5|34679.5|4
1650055140000|2022-04-15 20:39:00|34799.3|34679.3|34821.3|34701.3|34821.3|34701.3|34795.1|34675.1|10
1650055150000|2022-04-15 20:39:10|34811.8|34691.8|34796.5|34676.5|34811.8|34691.8|34796.3|34676.3|6
1650055160000|2022-04-15 20:39:20|34822.5|34702.5|34811.8|34691.8|34822.5|34702.5|34811.6|34691.6|4
1650055170000|2022-04-15 20:39:30|34804.2|34684.2|34798.5|34678.5|34804.2|34684.2|34798.5|34678.5|2
1650055180000|2022-04-15 20:39:40|34821.4|34701.4|34818.5|34698.5|34821.4|34701.4|34818.5|34698.5|2
1650055190000|2022-04-15 20:39:50|34811.8|34691.8|34799.4|34679.4|34818.5|34698.5|34799.4|34679.4|4
1650055200000|2022-04-15 20:40:00|34795.3|34675.3|34800.9|34680.9|34821.8|34701.8|34794.2|34674.2|12
1650055210000|2022-04-15 20:40:10|34797.7|34677.7|34797.7|34677.7|34797.7|34677.7|34797.7|34677.7|1
1650055220000|2022-04-15 20:40:20|34798|34678|34820.9|34700.9|34820.9|34700.9|34797.5|34677.5|5
1650055230000|2022-04-15 20:40:30|34800|34680|34793.9|34673.9|34800|34680|34793.9|34673.9|2
1650055240000|2022-04-15 20:40:40|34798.8|34678.8|34816.4|34696.4|34822.1|34702.1|34796.5|34676.5|4
1650055250000|2022-04-15 20:40:50|34810.6|34690.6|34802.1|34682.1|34810.7|34690.7|34802.1|34682.1|4
1650055260000|2022-04-15 20:41:00|34805.2|34685.2|34797.5|34677.5|34805.2|34685.2|34794.2|34674.2|4
1650055270000|2022-04-15 20:41:10|34798.4|34678.4|34804.6|34684.6|34817.2|34697.2|34797.6|34677.6|9
1650055280000|2022-04-15 20:41:20|34795|34675|34798|34678|34798|34678|34795|34675|2
1650055290000|2022-04-15 20:41:30|34819.8|34699.8|34819.8|34699.8|34819.8|34699.8|34819.8|34699.8|1
1650055300000|2022-04-15 20:41:40|34809.5|34689.5|34818.7|34698.7|34820.9|34700.9|34809.2|34689.2|4
1650055310000|2022-04-15 20:41:50|34817.7|34697.7|34800.4|34680.4|34817.7|34697.7|34800.4|34680.4|3
1650055320000|2022-04-15 20:42:00|34798.3|34678.3|34822|34702|34822|34702|34797.6|34677.6|5
1650055330000|2022-04-15 20:42:10|34815.9|34695.9|34808.2|34688.2|34815.9|34695.9|34808.2|34688.2|4
1650055340000|2022-04-15 20:42:20|34821.7|34701.7|34821.1|34701.1|34822|34702|34821.1|34701.1|3
1650055350000|2022-04-15 20:42:30|34817.2|34697.2|34818.8|34698.8|34819.8|34699.8|34817.2|34697.2|4
1650055360000|2022-04-15 20:42:40|34815.4|34695.4|34815.4|34695.4|34815.4|34695.4|34815.4|34695.4|1
1650055370000|2022-04-15 20:42:50|34819.8|34699.8|34817.8|34697.8|34819.8|34699.8|34817.8|34697.8|3
1650055380000|2022-04-15 20:43:00|34812.7|34692.7|34817.9|34697.9|34817.9|34697.9|34812.7|34692.7|4
1650055390000|2022-04-15 20:43:10|34808.8|34688.8|34808.8|34688.8|34808.8|34688.8|34808.8|34688.8|1
1650055400000|2022-04-15 20:43:20|34819.7|34699.7|34817.8|34697.8|34819.7|34699.7|34817.7|34697.7|4
1650055410000|2022-04-15 20:43:30|34812.8|34692.8|34812.4|34692.4|34812.8|34692.8|34812.3|34692.3|6
1650055420000|2022-04-15 20:43:40|34817.6|34697.6|34817.5|34697.5|34817.6|34697.6|34817.5|34697.5|2
1650055430000|2022-04-15 20:43:50|34812.1|34692.1|34812.1|34692.1|34812.1|34692.1|34812.1|34692.1|1
1650055440000|2022-04-15 20:44:00|34813.9|34693.9|34818.2|34698.2|34818.2|34698.2|34813.9|34693.9|2
1650055450000|2022-04-15 20:44:10|34818.5|34698.5|34797.3|34677.3|34818.5|34698.5|34797.3|34677.3|7
1650055460000|2022-04-15 20:44:20|34796.7|34676.7|34818.8|34698.8|34820|34700|34796.7|34676.7|5
1650055470000|2022-04-15 20:44:30|34808.7|34688.7|34798|34678|34815.5|34695.5|34798|34678|3
1650055480000|2022-04-15 20:44:40|34800.3|34680.3|34798.2|34678.2|34800.3|34680.3|34798.2|34678.2|2
1650055490000|2022-04-15 20:44:50|34797.6|34677.6|34814.9|34694.9|34819.7|34699.7|34797.6|34677.6|6
1650055500000|2022-04-15 20:45:00|34814.8|34694.8|34801.5|34681.5|34833.1|34713.1|34801.5|34681.5|8
1650055510000|2022-04-15 20:45:10|34796|34676|34796|34676|34796|34676|34796|34676|1
1650055520000|2022-04-15 20:45:20|34797|34677|34839.4|34719.4|34839.4|34719.4|34797|34677|5
1650055530000|2022-04-15 20:45:30|34830.5|34710.5|34800|34680|34839.7|34719.7|34800|34680|8
1650055540000|2022-04-15 20:45:40|34799.3|34679.3|34800|34680|34800.3|34680.3|34799.3|34679.3|3
1650055550000|2022-04-15 20:45:50|34801.5|34681.5|34797.4|34677.4|34801.5|34681.5|34795.5|34675.5|11
1650055560000|2022-04-15 20:46:00|34840.6|34720.6|34797.6|34677.6|34840.6|34720.6|34797|34677|7
1650055570000|2022-04-15 20:46:10|34796|34676|34799|34679|34799|34679|34796|34676|4
1650055580000|2022-04-15 20:46:20|34795.9|34675.9|34797|34677|34797|34677|34795.9|34675.9|4
1650055590000|2022-04-15 20:46:30|34833.8|34713.8|34797.4|34677.4|34833.8|34713.8|34797.4|34677.4|5
1650055600000|2022-04-15 20:46:40|34797|34677|34799|34679|34799|34679|34793.9|34673.9|15
1650055610000|2022-04-15 20:46:50|34820.2|34700.2|34811.4|34691.4|34835.7|34715.7|34798.5|34678.5|15
1650055620000|2022-04-15 20:47:00|34812.2|34692.2|34799.5|34679.5|34812.2|34692.2|34789.2|34669.2|11
1650055630000|2022-04-15 20:47:10|34804.3|34684.3|34787.8|34667.8|34804.3|34684.3|34786.6|34666.6|8
1650055640000|2022-04-15 20:47:20|34819.6|34699.6|34788.6|34668.6|34838.6|34718.6|34787.6|34667.6|4
1650055650000|2022-04-15 20:47:30|34788.4|34668.4|34798.6|34678.6|34813.8|34693.8|34788.4|34668.4|4
1650055660000|2022-04-15 20:47:40|34875.8|34755.8|34835|34715|34875.8|34755.8|34803.6|34683.6|6
1650055670000|2022-04-15 20:47:50|34798.8|34678.8|34797.9|34677.9|34814.5|34694.5|34789.7|34669.7|9
1650055680000|2022-04-15 20:48:00|34813.3|34693.3|34798|34678|34813.3|34693.3|34797.7|34677.7|9
1650055690000|2022-04-15 20:48:10|34814|34694|34828.3|34708.3|34849.6|34729.6|34798|34678|17
1650055700000|2022-04-15 20:48:20|34829|34709|34855.1|34735.1|34865.7|34745.7|34764|34644|23
1650055710000|2022-04-15 20:48:30|34777.9|34657.9|34777.4|34657.4|34777.9|34657.9|34761.7|34641.7|21
1650055720000|2022-04-15 20:48:40|34794.3|34674.3|34768|34648|34794.4|34674.4|34764.4|34644.4|20
1650055730000|2022-04-15 20:48:50|34763.9|34643.9|34762.9|34642.9|34766.5|34646.5|34761.6|34641.6|15
1650055740000|2022-04-15 20:49:00|34763.6|34643.6|34824.9|34704.9|34829.6|34709.6|34763.6|34643.6|5
1650055750000|2022-04-15 20:49:10|34808.2|34688.2|34802.6|34682.6|34811.9|34691.9|34802.6|34682.6|4
1650055760000|2022-04-15 20:49:20|34808.6|34688.6|34822.8|34702.8|34840|34720|34808.6|34688.6|8
1650055770000|2022-04-15 20:49:30|34808.7|34688.7|34808.3|34688.3|34808.7|34688.7|34808.2|34688.2|3
1650055780000|2022-04-15 20:49:40|34807|34687|34828.6|34708.6|34828.8|34708.8|34802.3|34682.3|20
1650055790000|2022-04-15 20:49:50|34807.8|34687.8|34799.4|34679.4|34845.9|34725.9|34798.1|34678.1|14
1650055800000|2022-04-15 20:50:00|34807|34687|34798.8|34678.8|34883.7|34763.7|34798.8|34678.8|12
1650055810000|2022-04-15 20:50:10|34798.4|34678.4|34808.7|34688.7|34809.6|34689.6|34795.9|34675.9|19
1650055820000|2022-04-15 20:50:20|34807.6|34687.6|34820.7|34700.7|34860.8|34740.8|34807.6|34687.6|9
1650055850000|2022-04-15 20:50:50|34844.3|34724.3|34846.4|34726.4|34859.1|34739.1|34844.3|34724.3|6
1650055900000|2022-04-15 20:51:40|34835.4|34715.4|34837.1|34717.1|34837.1|34717.1|34835.4|34715.4|2
1650055960000|2022-04-15 20:52:40|34836|34716|34831.6|34711.6|34836|34716|34831.5|34711.5|3
1650056010000|2022-04-15 20:53:30|34842.8|34722.8|34842.8|34722.8|34842.8|34722.8|34842.8|34722.8|1
1650056020000|2022-04-15 20:53:40|34841.8|34721.8|34841.8|34721.8|34841.8|34721.8|34841.8|34721.8|1
1650056050000|2022-04-15 20:54:10|34866.3|34746.3|34866.3|34746.3|34866.3|34746.3|34866.3|34746.3|1
1650056070000|2022-04-15 20:54:30|34847.1|34727.1|34847.1|34727.1|34847.3|34727.3|34847.1|34727.1|3
1650056080000|2022-04-15 20:54:40|34886.9|34766.9|34886.9|34766.9|34886.9|34766.9|34886.9|34766.9|1
1650056120000|2022-04-15 20:55:20|34845.9|34725.9|34845.9|34725.9|34845.9|34725.9|34845.9|34725.9|1
1650056130000|2022-04-15 20:55:30|34885|34765|34885|34765|34885|34765|34885|34765|1
1650056170000|2022-04-15 20:56:10|34886.8|34766.8|34886.8|34766.8|34886.8|34766.8|34886.8|34766.8|1
1650056180000|2022-04-15 20:56:20|34846.6|34726.6|34847|34727|34849.9|34729.9|34846.5|34726.5|4
1650056190000|2022-04-15 20:56:30|34846.7|34726.7|34870.3|34750.3|34870.3|34750.3|34846.7|34726.7|3
1650056230000|2022-04-15 20:57:10|34833.8|34713.8|34835.5|34715.5|34835.9|34715.9|34833.8|34713.8|3
1650056290000|2022-04-15 20:58:10|34824.1|34704.1|34844.1|34724.1|34844.1|34724.1|34823.8|34703.8|5
1650056300000|2022-04-15 20:58:20|34835.3|34715.3|34835.3|34715.3|34835.3|34715.3|34835.3|34715.3|1
1650056310000|2022-04-15 20:58:30|34864.6|34744.6|34864.6|34744.6|34864.6|34744.6|34864.6|34744.6|1
1650056320000|2022-04-15 20:58:40|34831|34711|34809.8|34689.8|34831|34711|34809.8|34689.8|2
1650225600000|2022-04-17 20:00:00|34935.2|34790.2|34935.2|34790.2|34935.2|34790.2|34935.2|34790.2|1
1650225690000|2022-04-17 20:01:30|34924.9|34779.9|34924.9|34779.9|34924.9|34779.9|34924.9|34779.9|1
1650226470000|2022-04-17 20:14:30|34914.9|34769.9|34914.9|34769.9|34914.9|34769.9|34914.9|34769.9|1
1650226710000|2022-04-17 20:18:30|34893.3|34748.3|34893.3|34748.3|34893.3|34748.3|34893.3|34748.3|1
1650226720000|2022-04-17 20:18:40|34895.2|34750.2|34895.2|34750.2|34895.2|34750.2|34895.2|34750.2|1
1650226740000|2022-04-17 20:19:00|34893.3|34748.3|34893.3|34748.3|34893.3|34748.3|34893.3|34748.3|1
1650226770000|2022-04-17 20:19:30|34904.9|34759.9|34896.6|34751.6|34904.9|34759.9|34896.6|34751.6|2
1650226800000|2022-04-17 20:20:00|34911.5|34766.5|34911.5|34766.5|34911.5|34766.5|34911.5|34766.5|1
1650227070000|2022-04-17 20:24:30|34925.2|34780.2|34925.2|34780.2|34925.2|34780.2|34925.2|34780.2|1
1650227230000|2022-04-17 20:27:10|34918.1|34773.1|34918.1|34773.1|34918.1|34773.1|34918.1|34773.1|1
1650227630000|2022-04-17 20:33:50|34915.2|34770.2|34915.2|34770.2|34915.2|34770.2|34915.2|34770.2|1
1650228390000|2022-04-17 20:46:30|34910.2|34765.2|34910.2|34765.2|34910.2|34765.2|34910.2|34765.2|1
1650228500000|2022-04-17 20:48:20|34906.9|34761.9|34906.9|34761.9|34906.9|34761.9|34906.9|34761.9|1
1650228570000|2022-04-17 20:49:30|34903.6|34758.6|34903.6|34758.6|34903.6|34758.6|34903.6|34758.6|1
1650229200000|2022-04-17 21:00:00|34891.9|34746.9|34899.4|34754.4|34899.4|34754.4|34891.9|34746.9|2
1650229230000|2022-04-17 21:00:30|34895.6|34750.6|34882.9|34737.9|34895.6|34750.6|34882.9|34737.9|2
1650229240000|2022-04-17 21:00:40|34884.5|34739.5|34890.1|34745.1|34892.9|34747.9|34882.9|34737.9|4
1650229250000|2022-04-17 21:00:50|34895.6|34750.6|34895.6|34750.6|34895.6|34750.6|34895.6|34750.6|1
1650229260000|2022-04-17 21:01:00|34891.9|34746.9|34910.5|34765.5|34910.5|34765.5|34891.9|34746.9|2
1650229270000|2022-04-17 21:01:10|34908|34768|34908|34768|34908|34768|34908|34768|1
1650229290000|2022-04-17 21:01:30|34904.2|34764.2|34904.2|34764.2|34904.2|34764.2|34900.5|34760.5|3
1650229300000|2022-04-17 21:01:40|34894.2|34774.2|34890.5|34770.5|34898|34778|34890.5|34770.5|6
1650229310000|2022-04-17 21:01:50|34886.9|34766.9|34886.9|34766.9|34886.9|34766.9|34886.9|34766.9|1
1650229320000|2022-04-17 21:02:00|34883.1|34763.1|34879.4|34759.4|34883.1|34763.1|34879.4|34759.4|2
1650229330000|2022-04-17 21:02:10|34883.1|34763.1|34879.4|34759.4|34883.1|34763.1|34879.4|34759.4|4
1650229340000|2022-04-17 21:02:20|34875.6|34755.6|34875.6|34755.6|34875.6|34755.6|34875.6|34755.6|1
1650229380000|2022-04-17 21:03:00|34898|34778|34898|34778|34898|34778|34898|34778|1
1650229410000|2022-04-17 21:03:30|34894.5|34774.5|34875.8|34755.8|34894.5|34774.5|34875.8|34755.8|6
1650229510000|2022-04-17 21:05:10|34883.2|34763.2|34883.2|34763.2|34883.2|34763.2|34883.2|34763.2|1
1650229520000|2022-04-17 21:05:20|34879.5|34759.5|34875.8|34755.8|34883.2|34763.2|34875.8|34755.8|5
1650229620000|2022-04-17 21:07:00|34885.6|34765.6|34885.6|34765.6|34885.6|34765.6|34885.6|34765.6|1
1650229640000|2022-04-17 21:07:20|34906.1|34786.1|34906.1|34786.1|34906.1|34786.1|34906.1|34786.1|1
1650229650000|2022-04-17 21:07:30|34902.2|34782.2|34902.2|34782.2|34902.2|34782.2|34902.2|34782.2|1
1650229660000|2022-04-17 21:07:40|34898.5|34778.5|34902|34782|34902|34782|34898.5|34778.5|2
1650229670000|2022-04-17 21:07:50|34898.4|34778.4|34894.9|34774.9|34898.4|34778.4|34894.9|34774.9|2
1650229680000|2022-04-17 21:08:00|34891.4|34771.4|34884.6|34764.6|34891.4|34771.4|34884.6|34764.6|3
1650229860000|2022-04-17 21:11:00|34879.9|34759.9|34879.9|34759.9|34879.9|34759.9|34879.9|34759.9|1
1650229910000|2022-04-17 21:11:50|34875.5|34755.5|34875.5|34755.5|34875.5|34755.5|34875.5|34755.5|1
1650229920000|2022-04-17 21:12:00|34870.1|34750.1|34870.1|34750.1|34870.1|34750.1|34870.1|34750.1|1
1650229980000|2022-04-17 21:13:00|34877.6|34757.6|34870.1|34750.1|34877.6|34757.6|34870.1|34750.1|2
1650230020000|2022-04-17 21:13:40|34861.1|34741.1|34861.1|34741.1|34861.1|34741.1|34861.1|34741.1|1
1650230030000|2022-04-17 21:13:50|34868.8|34748.8|34865.7|34745.7|34868.8|34748.8|34865.7|34745.7|3
1650230040000|2022-04-17 21:14:00|34864.7|34744.7|34864.7|34744.7|34864.7|34744.7|34864.7|34744.7|1
1650230050000|2022-04-17 21:14:10|34861.1|34741.1|34861.1|34741.1|34861.1|34741.1|34861.1|34741.1|1
1650230060000|2022-04-17 21:14:20|34867.1|34747.1|34865.5|34745.5|34867.2|34747.2|34865.5|34745.5|8
1650230070000|2022-04-17 21:14:30|34865.3|34745.3|34864.4|34744.4|34865.3|34745.3|34864.1|34744.1|4
1650230080000|2022-04-17 21:14:40|34864.5|34744.5|34864.9|34744.9|34868|34748|34861.3|34741.3|8
1650230110000|2022-04-17 21:15:10|34870.1|34750.1|34870.1|34750.1|34870.1|34750.1|34870.1|34750.1|1
1650230130000|2022-04-17 21:15:30|34861.5|34741.5|34861.5|34741.5|34862.5|34742.5|34861.5|34741.5|5
1650230140000|2022-04-17 21:15:40|34861.6|34741.6|34865|34745|34867.3|34747.3|34861.6|34741.6|5
1650230150000|2022-04-17 21:15:50|34864.9|34744.9|34864.9|34744.9|34864.9|34744.9|34864.9|34744.9|1
1650230160000|2022-04-17 21:16:00|34861.5|34741.5|34865.8|34745.8|34867.2|34747.2|34861.5|34741.5|5
1650230170000|2022-04-17 21:16:10|34861.5|34741.5|34867.9|34747.9|34873.6|34753.6|34861.5|34741.5|3
1650230180000|2022-04-17 21:16:20|34869.6|34749.6|34867.9|34747.9|34869.6|34749.6|34867.9|34747.9|2
1650230190000|2022-04-17 21:16:30|34861.5|34741.5|34861.5|34741.5|34861.5|34741.5|34861.5|34741.5|1
1650230200000|2022-04-17 21:16:40|34861.9|34741.9|34869.6|34749.6|34872.6|34752.6|34861.9|34741.9|7
1650230210000|2022-04-17 21:16:50|34867.9|34747.9|34861.5|34741.5|34867.9|34747.9|34861.5|34741.5|2
1650230220000|2022-04-17 21:17:00|34872.3|34752.3|34861.5|34741.5|34872.3|34752.3|34861.5|34741.5|2
1650230240000|2022-04-17 21:17:20|34861.4|34741.4|34861.4|34741.4|34861.4|34741.4|34861.4|34741.4|1
1650230260000|2022-04-17 21:17:40|34861.5|34741.5|34861.5|34741.5|34861.5|34741.5|34861.5|34741.5|1
1650230270000|2022-04-17 21:17:50|34862|34742|34861.5|34741.5|34862.4|34742.4|34861.5|34741.5|4
1650230300000|2022-04-17 21:18:20|34861.1|34741.1|34860.9|34740.9|34861.2|34741.2|34860.8|34740.8|5
1650230340000|2022-04-17 21:19:00|34861.4|34741.4|34860.9|34740.9|34861.9|34741.9|34860.9|34740.9|4
1650230360000|2022-04-17 21:19:20|34861.4|34741.4|34862.3|34742.3|34862.3|34742.3|34861.4|34741.4|2
1650230400000|2022-04-17 21:20:00|34862.2|34742.2|34861.4|34741.4|34862.2|34742.2|34861.4|34741.4|3
1650230410000|2022-04-17 21:20:10|34861.5|34741.5|34862.1|34742.1|34862.2|34742.2|34861.5|34741.5|4
1650230420000|2022-04-17 21:20:20|34862.2|34742.2|34862.4|34742.4|34862.4|34742.4|34862.1|34742.1|4
1650230430000|2022-04-17 21:20:30|34862.2|34742.2|34862.1|34742.1|34862.2|34742.2|34862.1|34742.1|2
1650230460000|2022-04-17 21:21:00|34862|34742|34861.5|34741.5|34862|34742|34861.5|34741.5|2
1650230470000|2022-04-17 21:21:10|34861.4|34741.4|34861.3|34741.3|34861.4|34741.4|34861.3|34741.3|2
1650230480000|2022-04-17 21:21:20|34861.2|34741.2|34861.3|34741.3|34861.3|34741.3|34861.2|34741.2|2
1650230490000|2022-04-17 21:21:30|34873.6|34753.6|34869.5|34749.5|34873.6|34753.6|34869.5|34749.5|5
1650230500000|2022-04-17 21:21:40|34867.8|34747.8|34861.3|34741.3|34867.8|34747.8|34861.3|34741.3|2
1650230510000|2022-04-17 21:21:50|34875.3|34755.3|34861.3|34741.3|34875.3|34755.3|34861.3|34741.3|4
1650230530000|2022-04-17 21:22:10|34874.4|34754.4|34871.2|34751.2|34874.4|34754.4|34870.6|34750.6|4
1650230540000|2022-04-17 21:22:20|34870.7|34750.7|34867.8|34747.8|34870.7|34750.7|34867.8|34747.8|2
1650230550000|2022-04-17 21:22:30|34861.3|34741.3|34869.5|34749.5|34874.4|34754.4|34861.3|34741.3|3
1650230560000|2022-04-17 21:22:40|34867.9|34747.9|34867.8|34747.8|34867.9|34747.9|34867.8|34747.8|2
1650230570000|2022-04-17 21:22:50|34869.5|34749.5|34861.3|34741.3|34869.5|34749.5|34861.3|34741.3|2
1650230580000|2022-04-17 21:23:00|34875.3|34755.3|34867.8|34747.8|34875.3|34755.3|34867.8|34747.8|3
1650230590000|2022-04-17 21:23:10|34868|34748|34868.2|34748.2|34868.2|34748.2|34868|34748|2
1650230600000|2022-04-17 21:23:20|34862|34742|34869.8|34749.8|34872.4|34752.4|34862|34742|3
1650230610000|2022-04-17 21:23:30|34868.2|34748.2|34868.2|34748.2|34868.2|34748.2|34868.2|34748.2|1
1650230620000|2022-04-17 21:23:40|34872.4|34752.4|34862|34742|34872.4|34752.4|34862|34742|2
1650230630000|2022-04-17 21:23:50|34859|34739|34863.4|34743.4|34870.9|34750.9|34859|34739|14
1650230640000|2022-04-17 21:24:00|34863.3|34743.3|34865.7|34745.7|34865.9|34745.9|34863.3|34743.3|5
1650230650000|2022-04-17 21:24:10|34865.8|34745.8|34866.7|34746.7|34873.1|34753.1|34859.4|34739.4|15
1650230660000|2022-04-17 21:24:20|34866.9|34746.9|34861.1|34741.1|34868.6|34748.6|34861.1|34741.1|4
1650230670000|2022-04-17 21:24:30|34861|34741|34860.4|34740.4|34877.7|34757.7|34860.4|34740.4|5
1650230700000|2022-04-17 21:25:00|34874.2|34754.2|34867.3|34747.3|34874.2|34754.2|34867.3|34747.3|2
1650230710000|2022-04-17 21:25:10|34869|34749|34859.7|34739.7|34869|34749|34859.7|34739.7|5
1650230720000|2022-04-17 21:25:20|34859.8|34739.8|34859.8|34739.8|34859.8|34739.8|34859.8|34739.8|1
1650230730000|2022-04-17 21:25:30|34859.7|34739.7|34870|34750|34871.7|34751.7|34859.7|34739.7|4
1650230740000|2022-04-17 21:25:40|34859.8|34739.8|34859.7|34739.7|34859.8|34739.8|34859.7|34739.7|2
1650230750000|2022-04-17 21:25:50|34858.4|34738.4|34859.7|34739.7|34859.7|34739.7|34858.4|34738.4|2
1650230760000|2022-04-17 21:26:00|34859.8|34739.8|34859.7|34739.7|34859.8|34739.8|34859.7|34739.7|2
1650230780000|2022-04-17 21:26:20|34874.2|34754.2|34874.2|34754.2|34874.2|34754.2|34874.2|34754.2|1
1650230790000|2022-04-17 21:26:30|34859.7|34739.7|34859.7|34739.7|34859.7|34739.7|34859.7|34739.7|1
1650230800000|2022-04-17 21:26:40|34875.2|34755.2|34867|34747|34875.2|34755.2|34867|34747|4
1650230810000|2022-04-17 21:26:50|34867.1|34747.1|34867|34747|34868.9|34748.9|34867|34747|3
1650230820000|2022-04-17 21:27:00|34859.7|34739.7|34859.7|34739.7|34859.7|34739.7|34859.7|34739.7|1
1650230830000|2022-04-17 21:27:10|34875.2|34755.2|34867|34747|34875.2|34755.2|34867|34747|3
1650230850000|2022-04-17 21:27:30|34859.7|34739.7|34866.9|34746.9|34873.3|34753.3|34859.7|34739.7|3
1650230870000|2022-04-17 21:27:50|34873.3|34753.3|34870|34750|34873.3|34753.3|34870|34750|2
1650230880000|2022-04-17 21:28:00|34859.7|34739.7|34859.9|34739.9|34859.9|34739.9|34859.7|34739.7|2
1650230890000|2022-04-17 21:28:10|34859.8|34739.8|34859.7|34739.7|34859.8|34739.8|34859.7|34739.7|2
1650230900000|2022-04-17 21:28:20|34874.2|34754.2|34868.8|34748.8|34874.2|34754.2|34868.8|34748.8|2
1650230910000|2022-04-17 21:28:30|34866.9|34746.9|34866.9|34746.9|34866.9|34746.9|34866.9|34746.9|1
1650230920000|2022-04-17 21:28:40|34859.7|34739.7|34859.7|34739.7|34859.7|34739.7|34859.7|34739.7|1
1650230930000|2022-04-17 21:28:50|34877.8|34757.8|34877.8|34757.8|34877.8|34757.8|34877.8|34757.8|1
1650230940000|2022-04-17 21:29:00|34859.7|34739.7|34859.7|34739.7|34859.7|34739.7|34859.7|34739.7|1
1650230950000|2022-04-17 21:29:10|34859.8|34739.8|34859.7|34739.7|34859.9|34739.9|34859.7|34739.7|3
1650231010000|2022-04-17 21:30:10|34859.6|34739.6|34860.1|34740.1|34860.1|34740.1|34859.6|34739.6|2
1650231020000|2022-04-17 21:30:20|34860.2|34740.2|34860.5|34740.5|34860.5|34740.5|34860.1|34740.1|3
1650231030000|2022-04-17 21:30:30|34860.6|34740.6|34860.5|34740.5|34860.6|34740.6|34860.5|34740.5|8
1650231040000|2022-04-17 21:30:40|34872.1|34752.1|34869.2|34749.2|34872.1|34752.1|34869.2|34749.2|2
1650231050000|2022-04-17 21:30:50|34867.5|34747.5|34860.5|34740.5|34867.5|34747.5|34860.5|34740.5|3
1650231060000|2022-04-17 21:31:00|34873.5|34753.5|34842.3|34722.3|34873.5|34753.5|34842.3|34722.3|5
1650231070000|2022-04-17 21:31:10|34849.7|34729.7|34850|34730|34850.2|34730.2|34849.7|34729.7|10
1650231080000|2022-04-17 21:31:20|34850.1|34730.1|34849.8|34729.8|34850.1|34730.1|34849.8|34729.8|11
1650231090000|2022-04-17 21:31:30|34861.7|34741.7|34861.7|34741.7|34872.4|34752.4|34861.7|34741.7|8
1650231100000|2022-04-17 21:31:40|34861.8|34741.8|34861.7|34741.7|34861.8|34741.8|34861.7|34741.7|14
1650231110000|2022-04-17 21:31:50|34861.8|34741.8|34861.9|34741.9|34872.5|34752.5|34861.7|34741.7|10
1650231120000|2022-04-17 21:32:00|34845.3|34725.3|34843.5|34723.5|34850.9|34730.9|34831.7|34711.7|12
1650231130000|2022-04-17 21:32:10|34843.4|34723.4|34854.6|34734.6|34863.2|34743.2|34843.4|34723.4|8
1650231140000|2022-04-17 21:32:20|34861.6|34741.6|34861.6|34741.6|34861.6|34741.6|34861.5|34741.5|3
1650231150000|2022-04-17 21:32:30|34868.2|34748.2|34861.7|34741.7|34868.2|34748.2|34861.7|34741.7|8
1650231160000|2022-04-17 21:32:40|34861.8|34741.8|34868.2|34748.2|34873.8|34753.8|34861.8|34741.8|4
1650231170000|2022-04-17 21:32:50|34868.1|34748.1|34868.2|34748.2|34868.2|34748.2|34868.1|34748.1|2
1650231180000|2022-04-17 21:33:00|34861.7|34741.7|34862|34742|34862|34742|34861.7|34741.7|7
1650231190000|2022-04-17 21:33:10|34872.5|34752.5|34867.8|34747.8|34872.5|34752.5|34867.8|34747.8|7
1650231200000|2022-04-17 21:33:20|34869.4|34749.4|34860.8|34740.8|34869.4|34749.4|34860.8|34740.8|5
1650231210000|2022-04-17 21:33:30|34873.6|34753.6|34867.6|34747.6|34873.6|34753.6|34867.6|34747.6|6
1650231230000|2022-04-17 21:33:50|34873.6|34753.6|34860.8|34740.8|34873.6|34753.6|34860.8|34740.8|4
1650231240000|2022-04-17 21:34:00|34839.9|34719.9|34860.8|34740.8|34860.8|34740.8|34839.9|34719.9|3
1650231250000|2022-04-17 21:34:10|34874.4|34754.4|34852.6|34732.6|34874.4|34754.4|34852.6|34732.6|5
1650231260000|2022-04-17 21:34:20|34851.7|34731.7|34852.4|34732.4|34856.3|34736.3|34851.7|34731.7|6
1650231270000|2022-04-17 21:34:30|34860.9|34740.9|34867.7|34747.7|34873.6|34753.6|34860.9|34740.9|3
1650231280000|2022-04-17 21:34:40|34867.8|34747.8|34867.9|34747.9|34869.5|34749.5|34867.8|34747.8|4
1650231290000|2022-04-17 21:34:50|34861.2|34741.2|34861.2|34741.2|34861.2|34741.2|34861.2|34741.2|1
1650231300000|2022-04-17 21:35:00|34874.5|34754.5|34868.2|34748.2|34874.5|34754.5|34868.2|34748.2|5
1650231310000|2022-04-17 21:35:10|34868.1|34748.1|34868.1|34748.1|34868.1|34748.1|34868.1|34748.1|1
1650231320000|2022-04-17 21:35:20|34861.7|34741.7|34851.3|34731.3|34861.7|34741.7|34851.3|34731.3|5
1650231330000|2022-04-17 21:35:30|34851.4|34731.4|34866.3|34746.3|34869|34749|34851.4|34731.4|5
1650231340000|2022-04-17 21:35:40|34850.9|34730.9|34850.9|34730.9|34851|34731|34850.9|34730.9|11
1650231350000|2022-04-17 21:35:50|34851|34731|34861.8|34741.8|34871.1|34751.1|34850.9|34730.9|7
1650231360000|2022-04-17 21:36:00|34856.3|34736.3|34832.1|34712.1|34856.3|34736.3|34831.6|34711.6|9
1650231370000|2022-04-17 21:36:10|34845.1|34725.1|34841.8|34721.8|34849|34729|34839.9|34719.9|9
1650231380000|2022-04-17 21:36:20|34843|34723|34849.4|34729.4|34849.4|34729.4|34843|34723|8
1650231390000|2022-04-17 21:36:30|34872.4|34752.4|34868.1|34748.1|34872.4|34752.4|34868.1|34748.1|5
1650231400000|2022-04-17 21:36:40|34864.8|34744.8|34861.6|34741.6|34864.9|34744.9|34861.6|34741.6|3
1650231410000|2022-04-17 21:36:50|34870.9|34750.9|34859|34739|34870.9|34750.9|34857.3|34737.3|6
1650231420000|2022-04-17 21:37:00|34858.9|34738.9|34857.3|34737.3|34858.9|34738.9|34857.3|34737.3|4
1650231430000|2022-04-17 21:37:10|34870.3|34750.3|34870.3|34750.3|34870.3|34750.3|34870.3|34750.3|1
1650231440000|2022-04-17 21:37:20|34872|34752|34856.8|34736.8|34872|34752|34856.8|34736.8|2
1650231460000|2022-04-17 21:37:40|34871.8|34751.8|34871.8|34751.8|34871.8|34751.8|34871.8|34751.8|1
1650231470000|2022-04-17 21:37:50|34870.1|34750.1|34864.9|34744.9|34870.2|34750.2|34864.9|34744.9|5
1650231480000|2022-04-17 21:38:00|34866.9|34746.9|34856.8|34736.8|34866.9|34746.9|34856.8|34736.8|4
1650231490000|2022-04-17 21:38:10|34870.1|34750.1|34864.7|34744.7|34870.1|34750.1|34864.7|34744.7|4
1650231500000|2022-04-17 21:38:20|34857.5|34737.5|34864.7|34744.7|34864.7|34744.7|34857.5|34737.5|3
1650231510000|2022-04-17 21:38:30|34869.6|34749.6|34856.7|34736.7|34869.6|34749.6|34856.7|34736.7|3
1650231520000|2022-04-17 21:38:40|34872.8|34752.8|34872.8|34752.8|34872.8|34752.8|34872.8|34752.8|1
1650231530000|2022-04-17 21:38:50|34868.2|34748.2|34864.7|34744.7|34868.2|34748.2|34864.7|34744.7|3
1650231540000|2022-04-17 21:39:00|34856.7|34736.7|34856.7|34736.7|34856.7|34736.7|34856.7|34736.7|1
1650231550000|2022-04-17 21:39:10|34876.8|34756.8|34876.8|34756.8|34876.8|34756.8|34876.8|34756.8|1
1650231560000|2022-04-17 21:39:20|34864.8|34744.8|34851|34731|34864.8|34744.8|34848.2|34728.2|4
1650231570000|2022-04-17 21:39:30|34853.9|34733.9|34853.9|34733.9|34853.9|34733.9|34853.9|34733.9|1
1650231580000|2022-04-17 21:39:40|34852.9|34732.9|34870.1|34750.1|34870.1|34750.1|34852.9|34732.9|3
1650231590000|2022-04-17 21:39:50|34864.8|34744.8|34856.8|34736.8|34864.8|34744.8|34856.8|34736.8|2
1650231610000|2022-04-17 21:40:10|34849.9|34729.9|34870.4|34750.4|34870.4|34750.4|34849.9|34729.9|3
1650231620000|2022-04-17 21:40:20|34876.8|34756.8|34856.8|34736.8|34876.8|34756.8|34856.8|34736.8|3
1650231630000|2022-04-17 21:40:30|34856.7|34736.7|34856.7|34736.7|34856.7|34736.7|34856.7|34736.7|1
1650231640000|2022-04-17 21:40:40|34873.9|34753.9|34873.9|34753.9|34873.9|34753.9|34873.9|34753.9|1
1650231650000|2022-04-17 21:40:50|34876.8|34756.8|34856.7|34736.7|34876.8|34756.8|34856.7|34736.7|2
1650231660000|2022-04-17 21:41:00|34858.5|34738.5|34825.7|34705.7|34858.5|34738.5|34825.7|34705.7|3
1650231670000|2022-04-17 21:41:10|34846.6|34726.6|34846.6|34726.6|34846.7|34726.7|34846.6|34726.6|9
1650231690000|2022-04-17 21:41:30|34861.5|34741.5|34847.6|34727.6|34868.5|34748.5|34847.4|34727.4|15
1650231700000|2022-04-17 21:41:40|34847.4|34727.4|34847.4|34727.4|34847.6|34727.6|34847.4|34727.4|17
1650231710000|2022-04-17 21:41:50|34874.5|34754.5|34847.4|34727.4|34874.5|34754.5|34847.4|34727.4|16
1650231720000|2022-04-17 21:42:00|34847.6|34727.6|34850.7|34730.7|34859.8|34739.8|34847.4|34727.4|13
1650231730000|2022-04-17 21:42:10|34866|34746|34860.1|34740.1|34866|34746|34860|34740|10
1650231740000|2022-04-17 21:42:20|34860|34740|34860|34740|34860.1|34740.1|34860|34740|9
1650231750000|2022-04-17 21:42:30|34868.4|34748.4|34847.5|34727.5|34868.5|34748.5|34847.4|34727.4|10
1650231760000|2022-04-17 21:42:40|34847.4|34727.4|34847.4|34727.4|34847.5|34727.5|34847.4|34727.4|9
1650231770000|2022-04-17 21:42:50|34847.5|34727.5|34845.4|34725.4|34847.5|34727.5|34845.4|34725.4|8
1650231780000|2022-04-17 21:43:00|34870.6|34750.6|34860|34740|34870.6|34750.6|34857.2|34737.2|8
1650231790000|2022-04-17 21:43:10|34860.1|34740.1|34847.5|34727.5|34860.1|34740.1|34847.4|34727.4|10
1650231800000|2022-04-17 21:43:20|34871.1|34751.1|34847.4|34727.4|34871.1|34751.1|34847.4|34727.4|11
1650231810000|2022-04-17 21:43:30|34847.5|34727.5|34847.5|34727.5|34847.5|34727.5|34847.5|34727.5|1
1650231830000|2022-04-17 21:43:50|34874.5|34754.5|34846.4|34726.4|34874.5|34754.5|34844.4|34724.4|5
1650231840000|2022-04-17 21:44:00|34846.1|34726.1|34852.5|34732.5|34855.6|34735.6|34846.1|34726.1|6
1650231850000|2022-04-17 21:44:10|34868.4|34748.4|34855.9|34735.9|34868.4|34748.4|34854.8|34734.8|4
1650231860000|2022-04-17 21:44:20|34856.4|34736.4|34850.2|34730.2|34857.3|34737.3|34849|34729|5
1650231870000|2022-04-17 21:44:30|34849|34729|34854.4|34734.4|34854.4|34734.4|34849|34729|4
1650231880000|2022-04-17 21:44:40|34871|34751|34853.9|34733.9|34871|34751|34853.9|34733.9|4
1650231890000|2022-04-17 21:44:50|34855.5|34735.5|34844.5|34724.5|34855.5|34735.5|34844.5|34724.5|2
1650231900000|2022-04-17 21:45:00|34867.4|34747.4|34859.7|34739.7|34867.4|34747.4|34859.3|34739.3|5
1650231910000|2022-04-17 21:45:10|34859.4|34739.4|34846.4|34726.4|34859.5|34739.5|34846.4|34726.4|6
1650231920000|2022-04-17 21:45:20|34874.3|34754.3|34846.3|34726.3|34874.3|34754.3|34846.3|34726.3|7
1650231930000|2022-04-17 21:45:30|34846.4|34726.4|34846.4|34726.4|34846.4|34726.4|34846.3|34726.3|5
1650231940000|2022-04-17 21:45:40|34879|34759|34845.2|34725.2|34879|34759|34844.8|34724.8|7
1650231950000|2022-04-17 21:45:50|34844.9|34724.9|34846.4|34726.4|34846.4|34726.4|34844.9|34724.9|4
1650231960000|2022-04-17 21:46:00|34868.1|34748.1|34856.9|34736.9|34868.1|34748.1|34855.8|34735.8|7
1650231970000|2022-04-17 21:46:10|34855.5|34735.5|34848.4|34728.4|34855.5|34735.5|34843.9|34723.9|5
1650231980000|2022-04-17 21:46:20|34853|34733|34848|34728|34853|34733|34848|34728|5
1650231990000|2022-04-17 21:46:30|34846.7|34726.7|34851.4|34731.4|34867|34747|34846.7|34726.7|9
1650232000000|2022-04-17 21:46:40|34852.9|34732.9|34853.3|34733.3|34853.8|34733.8|34852.9|34732.9|3
1650232010000|2022-04-17 21:46:50|34867.4|34747.4|34856.1|34736.1|34867.4|34747.4|34856.1|34736.1|5
1650232020000|2022-04-17 21:47:00|34842.7|34722.7|34844.1|34724.1|34844.1|34724.1|34842.7|34722.7|2
1650232030000|2022-04-17 21:47:10|34867.7|34747.7|34849.1|34729.1|34867.7|34747.7|34849.1|34729.1|7
1650232040000|2022-04-17 21:47:20|34849|34729|34849.1|34729.1|34849.1|34729.1|34849|34729|2
1650232050000|2022-04-17 21:47:30|34844.1|34724.1|34842.2|34722.2|34844.1|34724.1|34841.7|34721.7|3
1650232060000|2022-04-17 21:47:40|34842.5|34722.5|34856.7|34736.7|34862.5|34742.5|34842.5|34722.5|4
1650232070000|2022-04-17 21:47:50|34859.9|34739.9|34859.9|34739.9|34859.9|34739.9|34859.9|34739.9|1
1650232080000|2022-04-17 21:48:00|34879.1|34759.1|34857|34737|34879.1|34759.1|34857|34737|5
1650232090000|2022-04-17 21:48:10|34868.4|34748.4|34857.9|34737.9|34868.4|34748.4|34857.9|34737.9|4
1650232100000|2022-04-17 21:48:20|34860.7|34740.7|34851.7|34731.7|34860.7|34740.7|34851.7|34731.7|3
1650232110000|2022-04-17 21:48:30|34842.2|34722.2|34853.7|34733.7|34862|34742|34842.2|34722.2|7
1650232120000|2022-04-17 21:48:40|34854.6|34734.6|34855.5|34735.5|34855.5|34735.5|34852.2|34732.2|6
1650232130000|2022-04-17 21:48:50|34848.9|34728.9|34848.8|34728.8|34848.9|34728.9|34848.8|34728.8|2
1650232140000|2022-04-17 21:49:00|34853.3|34733.3|34869.1|34749.1|34876.7|34756.7|34853.3|34733.3|8
1650232150000|2022-04-17 21:49:10|34868.2|34748.2|34846.4|34726.4|34868.2|34748.2|34846.3|34726.3|6
1650232160000|2022-04-17 21:49:20|34846.3|34726.3|34844.8|34724.8|34846.4|34726.4|34844.1|34724.1|5
1650232170000|2022-04-17 21:49:30|34868.3|34748.3|34858.1|34738.1|34868.3|34748.3|34858|34738|6
1650232180000|2022-04-17 21:49:40|34858|34738|34858|34738|34858|34738|34858|34738|1
1650232190000|2022-04-17 21:49:50|34858.1|34738.1|34846.4|34726.4|34861|34741|34846.3|34726.3|5
1650232200000|2022-04-17 21:50:00|34865.8|34745.8|34846.4|34726.4|34865.8|34745.8|34846.3|34726.3|3
1650232210000|2022-04-17 21:50:10|34846.3|34726.3|34843.7|34723.7|34846.4|34726.4|34843.6|34723.6|4
1650232220000|2022-04-17 21:50:20|34844.5|34724.5|34858|34738|34868.3|34748.3|34844.5|34724.5|4
1650232230000|2022-04-17 21:50:30|34861|34741|34858.1|34738.1|34861|34741|34858|34738|3
1650232240000|2022-04-17 21:50:40|34868.3|34748.3|34846.4|34726.4|34868.3|34748.3|34846.4|34726.4|3
1650232250000|2022-04-17 21:50:50|34846.3|34726.3|34846.4|34726.4|34846.4|34726.4|34846.3|34726.3|2
1650232260000|2022-04-17 21:51:00|34846.3|34726.3|34846.4|34726.4|34846.4|34726.4|34846.3|34726.3|2
1650232280000|2022-04-17 21:51:20|34846.3|34726.3|34846.3|34726.3|34846.3|34726.3|34846.3|34726.3|1
1650232290000|2022-04-17 21:51:30|34846.2|34726.2|34846.3|34726.3|34846.3|34726.3|34846.2|34726.2|2
1650232320000|2022-04-17 21:52:00|34843.3|34723.3|34843.3|34723.3|34843.3|34723.3|34843.3|34723.3|1
1650232330000|2022-04-17 21:52:10|34844.5|34724.5|34846.4|34726.4|34846.4|34726.4|34844.5|34724.5|3
1650232380000|2022-04-17 21:53:00|34871.4|34751.4|34844.1|34724.1|34871.4|34751.4|34844.1|34724.1|6
1650232390000|2022-04-17 21:53:10|34846.4|34726.4|34846.4|34726.4|34846.4|34726.4|34846.4|34726.4|1
1650232410000|2022-04-17 21:53:30|34865.9|34745.9|34846.4|34726.4|34875.6|34755.6|34846.4|34726.4|3
1650232430000|2022-04-17 21:53:50|34871.4|34751.4|34843.6|34723.6|34871.4|34751.4|34843.6|34723.6|3
1650232440000|2022-04-17 21:54:00|34845.2|34725.2|34845.2|34725.2|34845.2|34725.2|34844.9|34724.9|3
1650232450000|2022-04-17 21:54:10|34871.4|34751.4|34858.1|34738.1|34871.4|34751.4|34858.1|34738.1|4
1650232470000|2022-04-17 21:54:30|34846.4|34726.4|34859.2|34739.2|34861.6|34741.6|34846.4|34726.4|4
1650232480000|2022-04-17 21:54:40|34846.6|34726.6|34846.6|34726.6|34846.6|34726.6|34846.6|34726.6|1
1650232490000|2022-04-17 21:54:50|34848.9|34728.9|34851.5|34731.5|34855.6|34735.6|34848.4|34728.4|6
1650232500000|2022-04-17 21:55:00|34850.8|34730.8|34850.9|34730.9|34855.8|34735.8|34850.8|34730.8|7
1650232510000|2022-04-17 21:55:10|34849.8|34729.8|34848.8|34728.8|34849.8|34729.8|34848.8|34728.8|7
1650232520000|2022-04-17 21:55:20|34845.3|34725.3|34865.6|34745.6|34865.6|34745.6|34845.3|34725.3|5
1650232530000|2022-04-17 21:55:30|34862.7|34742.7|34848.8|34728.8|34862.7|34742.7|34845.3|34725.3|7
1650232540000|2022-04-17 21:55:40|34848.7|34728.7|34863.1|34743.1|34863.1|34743.1|34848.7|34728.7|5
1650232550000|2022-04-17 21:55:50|34862.1|34742.1|34856.5|34736.5|34862.1|34742.1|34856.5|34736.5|6
1650232560000|2022-04-17 21:56:00|34845.4|34725.4|34845.3|34725.3|34845.4|34725.4|34845.3|34725.3|2
1650232570000|2022-04-17 21:56:10|34845.4|34725.4|34875.7|34755.7|34875.7|34755.7|34845.3|34725.3|7
1650232580000|2022-04-17 21:56:20|34860.5|34740.5|34845.3|34725.3|34860.5|34740.5|34845.3|34725.3|5
1650232590000|2022-04-17 21:56:30|34845.4|34725.4|34871.4|34751.4|34871.4|34751.4|34845.3|34725.3|4
1650232600000|2022-04-17 21:56:40|34857.5|34737.5|34846.9|34726.9|34857.6|34737.6|34846.9|34726.9|6
1650232610000|2022-04-17 21:56:50|34847.8|34727.8|34868.1|34748.1|34868.1|34748.1|34846.9|34726.9|3
1650232620000|2022-04-17 21:57:00|34862.7|34742.7|34857.1|34737.1|34862.7|34742.7|34857.1|34737.1|6
1650232630000|2022-04-17 21:57:10|34857.3|34737.3|34865.6|34745.6|34865.6|34745.6|34845.3|34725.3|6
1650232640000|2022-04-17 21:57:20|34860.6|34740.6|34845.3|34725.3|34860.6|34740.6|34845.3|34725.3|3
1650232650000|2022-04-17 21:57:30|34845.4|34725.4|34872.3|34752.3|34872.3|34752.3|34845.3|34725.3|7
1650232660000|2022-04-17 21:57:40|34857.5|34737.5|34845.3|34725.3|34857.5|34737.5|34845.3|34725.3|2
1650232680000|2022-04-17 21:58:00|34868.1|34748.1|34868.1|34748.1|34868.1|34748.1|34868.1|34748.1|1
1650232690000|2022-04-17 21:58:10|34875.7|34755.7|34845.3|34725.3|34875.7|34755.7|34845.3|34725.3|2
1650232700000|2022-04-17 21:58:20|34871.4|34751.4|34871.4|34751.4|34871.4|34751.4|34871.4|34751.4|1
1650232710000|2022-04-17 21:58:30|34862.7|34742.7|34846.9|34726.9|34862.7|34742.7|34846.9|34726.9|5
1650232720000|2022-04-17 21:58:40|34868.1|34748.1|34868.1|34748.1|34868.1|34748.1|34868.1|34748.1|1
1650232730000|2022-04-17 21:58:50|34867.4|34747.4|34857.5|34737.5|34867.4|34747.4|34857.5|34737.5|3
1650232740000|2022-04-17 21:59:00|34857.4|34737.4|34875.7|34755.7|34875.7|34755.7|34845.1|34725.1|11
1650232750000|2022-04-17 21:59:10|34843.9|34723.9|34847|34727|34853|34733|34843.8|34723.8|7
1650232760000|2022-04-17 21:59:20|34845.8|34725.8|34861.3|34741.3|34864.1|34744.1|34845.7|34725.7|5
1650232770000|2022-04-17 21:59:30|34858.4|34738.4|34855.1|34735.1|34858.9|34738.9|34855.1|34735.1|5
1650232780000|2022-04-17 21:59:40|34847.8|34727.8|34845.6|34725.6|34847.8|34727.8|34845.6|34725.6|3
1650232790000|2022-04-17 21:59:50|34849.4|34729.4|34864.5|34744.5|34864.5|34744.5|34845.6|34725.6|6
1650232800000|2022-04-17 22:00:00|34864.7|34744.7|34855.7|34735.7|34868.6|34748.6|34852.1|34732.1|33
1650232810000|2022-04-17 22:00:10|34854.8|34734.8|34858.7|34738.7|34863.7|34743.7|34853.5|34733.5|29
1650232820000|2022-04-17 22:00:20|34858|34738|34863.4|34743.4|34866.3|34746.3|34857.6|34737.6|30
1650232830000|2022-04-17 22:00:30|34862.8|34742.8|34856.4|34736.4|34862.9|34742.9|34851.3|34731.3|16
1650232840000|2022-04-17 22:00:40|34857.3|34737.3|34867.1|34747.1|34867.1|34747.1|34857.2|34737.2|14
1650232850000|2022-04-17 22:00:50|34866.8|34746.8|34866.2|34746.2|34867.5|34747.5|34865.7|34745.7|6
1650232860000|2022-04-17 22:01:00|34872.7|34752.7|34867.6|34747.6|34872.7|34752.7|34866.8|34746.8|12
1650232870000|2022-04-17 22:01:10|34867.7|34747.7|34866.6|34746.6|34868|34748|34866.6|34746.6|8
1650232880000|2022-04-17 22:01:20|34869.2|34749.2|34869.3|34749.3|34869.8|34749.8|34868.2|34748.2|7
1650232900000|2022-04-17 22:01:40|34871.9|34751.9|34871.3|34751.3|34872|34752|34871.3|34751.3|4
1650232930000|2022-04-17 22:02:10|34871.2|34751.2|34863.9|34743.9|34871.2|34751.2|34863.9|34743.9|7
1650232960000|2022-04-17 22:02:40|34869.6|34749.6|34865.5|34745.5|34870.2|34750.2|34865.5|34745.5|6
1650232980000|2022-04-17 22:03:00|34873.5|34753.5|34863.2|34743.2|34873.5|34753.5|34862.5|34742.5|6
1650232990000|2022-04-17 22:03:10|34861.1|34741.1|34861.3|34741.3|34861.6|34741.6|34861.1|34741.1|3
1650233000000|2022-04-17 22:03:20|34868.8|34748.8|34863.7|34743.7|34868.8|34748.8|34863.7|34743.7|7
1650233010000|2022-04-17 22:03:30|34864.5|34744.5|34864.5|34744.5|34864.5|34744.5|34864.5|34744.5|1
1650233020000|2022-04-17 22:03:40|34873.7|34753.7|34860.3|34740.3|34873.7|34753.7|34860.3|34740.3|4
1650233030000|2022-04-17 22:03:50|34861.4|34741.4|34858.5|34738.5|34861.4|34741.4|34858.5|34738.5|5
1650233040000|2022-04-17 22:04:00|34859|34739|34858.8|34738.8|34859|34739|34858.8|34738.8|2
1650233060000|2022-04-17 22:04:20|34858.7|34738.7|34860.4|34740.4|34860.4|34740.4|34858|34738|5
1650233070000|2022-04-17 22:04:30|34860|34740|34852.8|34732.8|34860|34740|34852.8|34732.8|8
1650233080000|2022-04-17 22:04:40|34853.1|34733.1|34853.1|34733.1|34853.1|34733.1|34853.1|34733.1|1
1650233090000|2022-04-17 22:04:50|34858.3|34738.3|34850.5|34730.5|34863.6|34743.6|34849.7|34729.7|8
1650233110000|2022-04-17 22:05:10|34859.1|34739.1|34856.4|34736.4|34859.5|34739.5|34856.4|34736.4|5
1650233120000|2022-04-17 22:05:20|34855.5|34735.5|34855.1|34735.1|34858.7|34738.7|34855.1|34735.1|9
1650233130000|2022-04-17 22:05:30|34850.6|34730.6|34850.7|34730.7|34850.7|34730.7|34850.6|34730.6|2
1650233140000|2022-04-17 22:05:40|34850.9|34730.9|34850.9|34730.9|34850.9|34730.9|34850.9|34730.9|1
1650233150000|2022-04-17 22:05:50|34860.8|34740.8|34852.5|34732.5|34860.8|34740.8|34852.1|34732.1|9
1650233160000|2022-04-17 22:06:00|34853.6|34733.6|34857.2|34737.2|34860.8|34740.8|34853.6|34733.6|8
1650233170000|2022-04-17 22:06:10|34858|34738|34857.3|34737.3|34858.4|34738.4|34855.9|34735.9|5
1650233180000|2022-04-17 22:06:20|34859.6|34739.6|34866.1|34746.1|34867.1|34747.1|34859.6|34739.6|6
1650233190000|2022-04-17 22:06:30|34864|34744|34851|34731|34864|34744|34850.9|34730.9|7
1650233200000|2022-04-17 22:06:40|34851.2|34731.2|34861.6|34741.6|34871.2|34751.2|34851|34731|5
1650233210000|2022-04-17 22:06:50|34859|34739|34858.1|34738.1|34859.5|34739.5|34849.6|34729.6|11
1650233220000|2022-04-17 22:07:00|34856|34736|34852.3|34732.3|34857.1|34737.1|34852.3|34732.3|11
1650233230000|2022-04-17 22:07:10|34853.5|34733.5|34849.4|34729.4|34853.9|34733.9|34849.4|34729.4|5
1650233240000|2022-04-17 22:07:20|34849.3|34729.3|34862.2|34742.2|34862.2|34742.2|34846|34726|17
1650233250000|2022-04-17 22:07:30|34854|34734|34847|34727|34856.5|34736.5|34846.6|34726.6|11
1650233260000|2022-04-17 22:07:40|34846.2|34726.2|34856.3|34736.3|34856.3|34736.3|34846.2|34726.2|9
1650233270000|2022-04-17 22:07:50|34855.3|34735.3|34854.6|34734.6|34855.3|34735.3|34853.5|34733.5|6
1650233280000|2022-04-17 22:08:00|34855.3|34735.3|34851.2|34731.2|34855.3|34735.3|34850.3|34730.3|14
1650233290000|2022-04-17 22:08:10|34851.7|34731.7|34854.6|34734.6|34867.7|34747.7|34847|34727|11
1650233300000|2022-04-17 22:08:20|34854.4|34734.4|34848|34728|34855.8|34735.8|34847.1|34727.1|9
1650233310000|2022-04-17 22:08:30|34848.1|34728.1|34862.1|34742.1|34862.1|34742.1|34848.1|34728.1|8
1650233320000|2022-04-17 22:08:40|34857.7|34737.7|34848.1|34728.1|34857.7|34737.7|34847.1|34727.1|7
1650233330000|2022-04-17 22:08:50|34848.3|34728.3|34859.7|34739.7|34861.2|34741.2|34848.3|34728.3|6
1650233340000|2022-04-17 22:09:00|34858.4|34738.4|34854.9|34734.9|34858.4|34738.4|34853.9|34733.9|6
1650233350000|2022-04-17 22:09:10|34855.9|34735.9|34865.9|34745.9|34865.9|34745.9|34853.8|34733.8|7
1650233360000|2022-04-17 22:09:20|34860.2|34740.2|34858.9|34738.9|34860.8|34740.8|34847.3|34727.3|13
1650233370000|2022-04-17 22:09:30|34855.7|34735.7|34850.4|34730.4|34857.9|34737.9|34848.4|34728.4|17
1650233380000|2022-04-17 22:09:40|34850.6|34730.6|34852|34732|34852.2|34732.2|34849.8|34729.8|19
1650233390000|2022-04-17 22:09:50|34852.7|34732.7|34860.5|34740.5|34860.5|34740.5|34852.7|34732.7|5
1650233400000|2022-04-17 22:10:00|34858.3|34738.3|34857.6|34737.6|34859.9|34739.9|34856.8|34736.8|4
1650233410000|2022-04-17 22:10:10|34855.3|34735.3|34857|34737|34860.6|34740.6|34854.1|34734.1|13
1650233420000|2022-04-17 22:10:20|34858.6|34738.6|34855.4|34735.4|34858.6|34738.6|34855.4|34735.4|9
1650233430000|2022-04-17 22:10:30|34855.7|34735.7|34860.3|34740.3|34860.3|34740.3|34854.9|34734.9|9
1650233440000|2022-04-17 22:10:40|34858.1|34738.1|34858.4|34738.4|34858.4|34738.4|34856.6|34736.6|5
1650233450000|2022-04-17 22:10:50|34857.1|34737.1|34859.1|34739.1|34863|34743|34854.5|34734.5|10
1650233460000|2022-04-17 22:11:00|34858.2|34738.2|34852.6|34732.6|34858.2|34738.2|34848.9|34728.9|10
1650233470000|2022-04-17 22:11:10|34853.6|34733.6|34851.2|34731.2|34854.1|34734.1|34851.1|34731.1|8
1650233480000|2022-04-17 22:11:20|34850.9|34730.9|34858.9|34738.9|34858.9|34738.9|34850.1|34730.1|10
1650233490000|2022-04-17 22:11:30|34859.3|34739.3|34852.4|34732.4|34859.3|34739.3|34852.4|34732.4|8
1650233500000|2022-04-17 22:11:40|34854.1|34734.1|34860.2|34740.2|34860.2|34740.2|34852.8|34732.8|7
1650233510000|2022-04-17 22:11:50|34857.9|34737.9|34855|34735|34857.9|34737.9|34855|34735|3
1650233520000|2022-04-17 22:12:00|34854.4|34734.4|34862.2|34742.2|34863.8|34743.8|34854.4|34734.4|6
1650233530000|2022-04-17 22:12:10|34857.1|34737.1|34849.7|34729.7|34859.5|34739.5|34849.3|34729.3|10
1650233540000|2022-04-17 22:12:20|34850.3|34730.3|34849.4|34729.4|34850.3|34730.3|34849.4|34729.4|4
1650233550000|2022-04-17 22:12:30|34850.6|34730.6|34859.3|34739.3|34859.3|34739.3|34849.2|34729.2|19
1650233560000|2022-04-17 22:12:40|34857|34737|34851|34731|34857.7|34737.7|34851|34731|11
1650233570000|2022-04-17 22:12:50|34850.7|34730.7|34862|34742|34862|34742|34850.7|34730.7|12
1650233580000|2022-04-17 22:13:00|34858.1|34738.1|34850|34730|34858.1|34738.1|34848.8|34728.8|15
1650233590000|2022-04-17 22:13:10|34849.7|34729.7|34849.4|34729.4|34850.2|34730.2|34849.2|34729.2|10
1650233600000|2022-04-17 22:13:20|34849.1|34729.1|34861.4|34741.4|34861.4|34741.4|34848.9|34728.9|3
1650233610000|2022-04-17 22:13:30|34857.9|34737.9|34853.7|34733.7|34857.9|34737.9|34852.1|34732.1|9
1650233620000|2022-04-17 22:13:40|34848.6|34728.6|34856.1|34736.1|34863.6|34743.6|34848.6|34728.6|5
1650233630000|2022-04-17 22:13:50|34855.4|34735.4|34853.2|34733.2|34856.6|34736.6|34853.2|34733.2|8
1650233640000|2022-04-17 22:14:00|34862.5|34742.5|34857.1|34737.1|34862.5|34742.5|34848.3|34728.3|8
1650233650000|2022-04-17 22:14:10|34854.2|34734.2|34853.6|34733.6|34854.2|34734.2|34851.6|34731.6|14
1650233660000|2022-04-17 22:14:20|34853.5|34733.5|34853.5|34733.5|34853.6|34733.6|34853.5|34733.5|5
1650233670000|2022-04-17 22:14:30|34849.6|34729.6|34860.7|34740.7|34860.7|34740.7|34849.5|34729.5|5
1650233680000|2022-04-17 22:14:40|34861.7|34741.7|34849.7|34729.7|34861.7|34741.7|34849.6|34729.6|8
1650233690000|2022-04-17 22:14:50|34849.6|34729.6|34850.6|34730.6|34850.6|34730.6|34849.6|34729.6|6
1650233700000|2022-04-17 22:15:00|34850.2|34730.2|34858.3|34738.3|34864.4|34744.4|34850|34730|10
1650233710000|2022-04-17 22:15:10|34859.8|34739.8|34854.2|34734.2|34859.8|34739.8|34853.6|34733.6|15
1650233720000|2022-04-17 22:15:20|34853.9|34733.9|34852.8|34732.8|34854|34734|34852.8|34732.8|5
1650233730000|2022-04-17 22:15:30|34851.3|34731.3|34847.6|34727.6|34859.4|34739.4|34846.9|34726.9|9
1650233740000|2022-04-17 22:15:40|34847.7|34727.7|34875.8|34755.8|34878.6|34758.6|34847.7|34727.7|8
1650233750000|2022-04-17 22:15:50|34870.9|34750.9|34853.3|34733.3|34870.9|34750.9|34852.7|34732.7|9
1650233760000|2022-04-17 22:16:00|34853.2|34733.2|34852.3|34732.3|34858.5|34738.5|34851|34731|13
1650233770000|2022-04-17 22:16:10|34852.2|34732.2|34853.9|34733.9|34853.9|34733.9|34852.2|34732.2|4
1650233780000|2022-04-17 22:16:20|34858.7|34738.7|34848.1|34728.1|34858.7|34738.7|34848.1|34728.1|9
1650233790000|2022-04-17 22:16:30|34848.6|34728.6|34849.2|34729.2|34849.4|34729.4|34848.3|34728.3|9
1650233800000|2022-04-17 22:16:40|34849.4|34729.4|34848.6|34728.6|34854.3|34734.3|34848.5|34728.5|12
1650233810000|2022-04-17 22:16:50|34850.6|34730.6|34849.3|34729.3|34850.6|34730.6|34849.2|34729.2|8
1650233820000|2022-04-17 22:17:00|34865.8|34745.8|34864.5|34744.5|34865.8|34745.8|34855.9|34735.9|16
1650233830000|2022-04-17 22:17:10|34863.8|34743.8|34861.8|34741.8|34863.8|34743.8|34859.9|34739.9|14
1650233840000|2022-04-17 22:17:20|34863.5|34743.5|34861.3|34741.3|34872.5|34752.5|34856|34736|17
1650233850000|2022-04-17 22:17:30|34861.5|34741.5|34860.3|34740.3|34862.2|34742.2|34859.9|34739.9|21
1650233860000|2022-04-17 22:17:40|34860.1|34740.1|34866.5|34746.5|34869.7|34749.7|34859.8|34739.8|13
1650233870000|2022-04-17 22:17:50|34866.4|34746.4|34859.9|34739.9|34866.6|34746.6|34859.9|34739.9|18
1650233880000|2022-04-17 22:18:00|34859.7|34739.7|34868|34748|34869.2|34749.2|34859.2|34739.2|11
1650233890000|2022-04-17 22:18:10|34865.8|34745.8|34858.7|34738.7|34874.3|34754.3|34858.7|34738.7|15
1650233900000|2022-04-17 22:18:20|34861.5|34741.5|34860.3|34740.3|34861.5|34741.5|34857.6|34737.6|21
1650233910000|2022-04-17 22:18:30|34860.9|34740.9|34860.9|34740.9|34861.7|34741.7|34860.5|34740.5|12
1650233920000|2022-04-17 22:18:40|34861.1|34741.1|34866.8|34746.8|34882.5|34762.5|34860.1|34740.1|9
1650233930000|2022-04-17 22:18:50|34871.2|34751.2|34873|34753|34873|34753|34869.7|34749.7|6
1650233940000|2022-04-17 22:19:00|34865.4|34745.4|34862.8|34742.8|34866.9|34746.9|34862.8|34742.8|19
1650233950000|2022-04-17 22:19:10|34856.1|34736.1|34880.3|34760.3|34888.2|34768.2|34855.8|34735.8|6
1650233960000|2022-04-17 22:19:20|34872.4|34752.4|34856.7|34736.7|34872.4|34752.4|34855.8|34735.8|7
1650233970000|2022-04-17 22:19:30|34856.8|34736.8|34860.9|34740.9|34861.9|34741.9|34856.5|34736.5|18
1650233980000|2022-04-17 22:19:40|34861|34741|34873.8|34753.8|34884.8|34764.8|34861|34741|19
1650233990000|2022-04-17 22:19:50|34874.9|34754.9|34870.6|34750.6|34874.9|34754.9|34866.1|34746.1|23
1650234000000|2022-04-17 22:20:00|34871.2|34751.2|34881.2|34761.2|34904|34784|34869.5|34749.5|21
1650234010000|2022-04-17 22:20:10|34864.9|34744.9|34859.9|34739.9|34864.9|34744.9|34859.4|34739.4|18
1650234020000|2022-04-17 22:20:20|34860.3|34740.3|34869.6|34749.6|34869.6|34749.6|34860|34740|17
1650234030000|2022-04-17 22:20:30|34869.7|34749.7|34871.5|34751.5|34886.5|34766.5|34867.7|34747.7|17
1650234040000|2022-04-17 22:20:40|34873.7|34753.7|34872|34752|34873.7|34753.7|34870.7|34750.7|13
1650234050000|2022-04-17 22:20:50|34873.4|34753.4|34882.9|34762.9|34882.9|34762.9|34871.2|34751.2|9
1650234060000|2022-04-17 22:21:00|34890.4|34770.4|34869.9|34749.9|34890.4|34770.4|34869.1|34749.1|18
1650234070000|2022-04-17 22:21:10|34871.9|34751.9|34865.6|34745.6|34872.3|34752.3|34863.8|34743.8|13
1650234080000|2022-04-17 22:21:20|34864.2|34744.2|34872.7|34752.7|34876.4|34756.4|34862.3|34742.3|15
1650234090000|2022-04-17 22:21:30|34872.1|34752.1|34863.3|34743.3|34872.1|34752.1|34862.9|34742.9|9
1650234100000|2022-04-17 22:21:40|34863.2|34743.2|34864.1|34744.1|34864.1|34744.1|34862.9|34742.9|7
1650234110000|2022-04-17 22:21:50|34864.2|34744.2|34873.7|34753.7|34880.9|34760.9|34864.1|34744.1|8
1650234120000|2022-04-17 22:22:00|34889.1|34769.1|34872.8|34752.8|34889.1|34769.1|34869.3|34749.3|11
1650234130000|2022-04-17 22:22:10|34864.2|34744.2|34880.2|34760.2|34884.1|34764.1|34864.1|34744.1|6
1650234140000|2022-04-17 22:22:20|34877.5|34757.5|34870.1|34750.1|34877.5|34757.5|34870.1|34750.1|9
1650234150000|2022-04-17 22:22:30|34865.2|34745.2|34864.2|34744.2|34866|34746|34864.2|34744.2|10
1650234160000|2022-04-17 22:22:40|34864.3|34744.3|34880.5|34760.5|34880.5|34760.5|34864|34744|10
1650234170000|2022-04-17 22:22:50|34876.9|34756.9|34874.7|34754.7|34878.5|34758.5|34874.7|34754.7|4
1650234180000|2022-04-17 22:23:00|34872|34752|34881.7|34761.7|34891.1|34771.1|34872|34752|10
1650234190000|2022-04-17 22:23:10|34881|34761|34870.3|34750.3|34885.4|34765.4|34870.2|34750.2|11
1650234200000|2022-04-17 22:23:20|34870.4|34750.4|34880.6|34760.6|34880.6|34760.6|34870.1|34750.1|9
1650234210000|2022-04-17 22:23:30|34878.2|34758.2|34881.2|34761.2|34881.2|34761.2|34875|34755|6
1650234220000|2022-04-17 22:23:40|34877.8|34757.8|34865.9|34745.9|34879.2|34759.2|34865.9|34745.9|23
1650234230000|2022-04-17 22:23:50|34866.5|34746.5|34869.6|34749.6|34869.6|34749.6|34866.5|34746.5|7
1650234240000|2022-04-17 22:24:00|34869.4|34749.4|34865.2|34745.2|34882.1|34762.1|34862.4|34742.4|17
1650234250000|2022-04-17 22:24:10|34864.8|34744.8|34869.4|34749.4|34870.5|34750.5|34864.8|34744.8|20
1650234260000|2022-04-17 22:24:20|34869.7|34749.7|34881.2|34761.2|34891.6|34771.6|34869.1|34749.1|14
1650234270000|2022-04-17 22:24:30|34878.2|34758.2|34875.8|34755.8|34878.6|34758.6|34873.3|34753.3|21
1650234280000|2022-04-17 22:24:40|34876|34756|34870.5|34750.5|34880.1|34760.1|34870.5|34750.5|15
1650234290000|2022-04-17 22:24:50|34870.8|34750.8|34872.2|34752.2|34910.1|34790.1|34870.8|34750.8|12
1650234300000|2022-04-17 22:25:00|34873.1|34753.1|34869.4|34749.4|34873.1|34753.1|34869.4|34749.4|15
1650234310000|2022-04-17 22:25:10|34869.2|34749.2|34869.8|34749.8|34869.8|34749.8|34869.1|34749.1|12
1650234320000|2022-04-17 22:25:20|34869.7|34749.7|34880.7|34760.7|34884.8|34764.8|34869.1|34749.1|11
1650234330000|2022-04-17 22:25:30|34878.4|34758.4|34868.9|34748.9|34880.2|34760.2|34868.9|34748.9|9
1650234340000|2022-04-17 22:25:40|34869|34749|34889.1|34769.1|34897.3|34777.3|34868.8|34748.8|9
1650234350000|2022-04-17 22:25:50|34886.4|34766.4|34867.1|34747.1|34886.4|34766.4|34866.9|34746.9|8
1650234360000|2022-04-17 22:26:00|34867.3|34747.3|34878.8|34758.8|34897.7|34777.7|34865.9|34745.9|16
1650234370000|2022-04-17 22:26:10|34865|34745|34859.2|34739.2|34865|34745|34857.1|34737.1|26
1650234380000|2022-04-17 22:26:20|34858.9|34738.9|34869.4|34749.4|34881.7|34761.7|34858.9|34738.9|13
1650234390000|2022-04-17 22:26:30|34871.4|34751.4|34869.4|34749.4|34871.9|34751.9|34866.9|34746.9|13
1650234400000|2022-04-17 22:26:40|34860.2|34740.2|34859.6|34739.6|34860.7|34740.7|34859.5|34739.5|7
1650234410000|2022-04-17 22:26:50|34859.9|34739.9|34856|34736|34867.6|34747.6|34856|34736|13
1650234420000|2022-04-17 22:27:00|34856.7|34736.7|34857.3|34737.3|34857.3|34737.3|34856.1|34736.1|16
1650234430000|2022-04-17 22:27:10|34857.1|34737.1|34857.1|34737.1|34857.5|34737.5|34856.3|34736.3|11
1650234440000|2022-04-17 22:27:20|34879.6|34759.6|34856.6|34736.6|34879.6|34759.6|34856.6|34736.6|13
1650234450000|2022-04-17 22:27:30|34855.7|34735.7|34854.9|34734.9|34856.8|34736.8|34848.7|34728.7|12
1650234460000|2022-04-17 22:27:40|34854.4|34734.4|34866.7|34746.7|34881.6|34761.6|34854.2|34734.2|12
1650234470000|2022-04-17 22:27:50|34867.3|34747.3|34867.2|34747.2|34867.3|34747.3|34864|34744|13
1650234480000|2022-04-17 22:28:00|34880.5|34760.5|34868.3|34748.3|34880.5|34760.5|34865.5|34745.5|13
1650234490000|2022-04-17 22:28:10|34870.6|34750.6|34865.1|34745.1|34870.9|34750.9|34865.1|34745.1|14
1650234500000|2022-04-17 22:28:20|34864.5|34744.5|34854.1|34734.1|34874.6|34754.6|34853.2|34733.2|22
1650234510000|2022-04-17 22:28:30|34854.4|34734.4|34855.1|34735.1|34855.1|34735.1|34854.4|34734.4|7
1650234520000|2022-04-17 22:28:40|34855.2|34735.2|34853.9|34733.9|34855.2|34735.2|34853.7|34733.7|14
1650234530000|2022-04-17 22:28:50|34854.1|34734.1|34862.8|34742.8|34872.5|34752.5|34854.1|34734.1|23
1650234540000|2022-04-17 22:29:00|34861.5|34741.5|34852.8|34732.8|34863.9|34743.9|34852.5|34732.5|14
1650234550000|2022-04-17 22:29:10|34853.3|34733.3|34853.2|34733.2|34853.5|34733.5|34852.9|34732.9|9
1650234560000|2022-04-17 22:29:20|34864.4|34744.4|34859.7|34739.7|34864.4|34744.4|34858.5|34738.5|17
1650234570000|2022-04-17 22:29:30|34859.6|34739.6|34861.6|34741.6|34862|34742|34859.6|34739.6|10
1650234580000|2022-04-17 22:29:40|34861.8|34741.8|34861.8|34741.8|34873.8|34753.8|34861.3|34741.3|21
1650234590000|2022-04-17 22:29:50|34862|34742|34860|34740|34862.6|34742.6|34859.6|34739.6|14
1650234600000|2022-04-17 22:30:00|34859.7|34739.7|34870.6|34750.6|34876.5|34756.5|34859.7|34739.7|9
1650234610000|2022-04-17 22:30:10|34869.8|34749.8|34866.1|34746.1|34871.9|34751.9|34866.1|34746.1|9
1650234620000|2022-04-17 22:30:20|34866|34746|34860.4|34740.4|34866|34746|34860.2|34740.2|8
1650234630000|2022-04-17 22:30:30|34860.3|34740.3|34861.1|34741.1|34871.5|34751.5|34859.7|34739.7|17
1650234640000|2022-04-17 22:30:40|34861.3|34741.3|34869|34749|34880.2|34760.2|34861.3|34741.3|16
1650234650000|2022-04-17 22:30:50|34866.4|34746.4|34870.1|34750.1|34877.2|34757.2|34864.7|34744.7|14
1650234660000|2022-04-17 22:31:00|34866.2|34746.2|34857|34737|34866.3|34746.3|34856.9|34736.9|13
1650234670000|2022-04-17 22:31:10|34857.2|34737.2|34852.6|34732.6|34885.3|34765.3|34851.7|34731.7|14
1650234680000|2022-04-17 22:31:20|34851.7|34731.7|34852.1|34732.1|34852.2|34732.2|34851.6|34731.6|6
1650234690000|2022-04-17 22:31:30|34852.2|34732.2|34849.6|34729.6|34857.7|34737.7|34849.6|34729.6|15
1650234700000|2022-04-17 22:31:40|34849.5|34729.5|34859.4|34739.4|34865.3|34745.3|34848.1|34728.1|15
1650234710000|2022-04-17 22:31:50|34858.8|34738.8|34855|34735|34865.4|34745.4|34854.8|34734.8|16
1650234720000|2022-04-17 22:32:00|34855.8|34735.8|34848.6|34728.6|34865.1|34745.1|34847.8|34727.8|13
1650234730000|2022-04-17 22:32:10|34848.1|34728.1|34858.2|34738.2|34872.2|34752.2|34848.1|34728.1|10
1650234740000|2022-04-17 22:32:20|34858.1|34738.1|34847.1|34727.1|34859.1|34739.1|34847.1|34727.1|9
1650234750000|2022-04-17 22:32:30|34847.3|34727.3|34856.2|34736.2|34865|34745|34843.9|34723.9|14
1650234760000|2022-04-17 22:32:40|34861.7|34741.7|34861.6|34741.6|34868.3|34748.3|34855.6|34735.6|12
1650234770000|2022-04-17 22:32:50|34870.5|34750.5|34842.8|34722.8|34870.5|34750.5|34842.8|34722.8|13
1650234780000|2022-04-17 22:33:00|34846.5|34726.5|34850.1|34730.1|34852.3|34732.3|34841.5|34721.5|15
1650234790000|2022-04-17 22:33:10|34843.5|34723.5|34862.1|34742.1|34862.1|34742.1|34843.4|34723.4|19
1650234800000|2022-04-17 22:33:20|34858.8|34738.8|34866|34746|34866|34746|34852.3|34732.3|16
1650234810000|2022-04-17 22:33:30|34855.4|34735.4|34848.7|34728.7|34855.4|34735.4|34848.5|34728.5|19
1650234820000|2022-04-17 22:33:40|34848.2|34728.2|34855.3|34735.3|34855.3|34735.3|34846.9|34726.9|22
1650234830000|2022-04-17 22:33:50|34858.4|34738.4|34839|34719|34858.4|34738.4|34838.3|34718.3|17
1650234840000|2022-04-17 22:34:00|34840|34720|34844|34724|34846.7|34726.7|34839.7|34719.7|15
1650234850000|2022-04-17 22:34:10|34856.4|34736.4|34843.1|34723.1|34856.4|34736.4|34840.5|34720.5|17
1650234860000|2022-04-17 22:34:20|34842.9|34722.9|34844.9|34724.9|34844.9|34724.9|34842.9|34722.9|13
1650234870000|2022-04-17 22:34:30|34844.2|34724.2|34860|34740|34860|34740|34843.2|34723.2|15
1650234880000|2022-04-17 22:34:40|34859.1|34739.1|34843.7|34723.7|34859.1|34739.1|34843.7|34723.7|10
1650234890000|2022-04-17 22:34:50|34842.8|34722.8|34841.7|34721.7|34843.4|34723.4|34841.5|34721.5|13
1650234900000|2022-04-17 22:35:00|34834.3|34714.3|34857.1|34737.1|34857.1|34737.1|34834.3|34714.3|15
1650234910000|2022-04-17 22:35:10|34852.9|34732.9|34848.4|34728.4|34854|34734|34846.2|34726.2|15
1650234920000|2022-04-17 22:35:20|34848.3|34728.3|34848.5|34728.5|34848.9|34728.9|34847|34727|9
1650234930000|2022-04-17 22:35:30|34857.2|34737.2|34849.2|34729.2|34858.7|34738.7|34847.4|34727.4|18
1650234940000|2022-04-17 22:35:40|34848.5|34728.5|34842.8|34722.8|34849.8|34729.8|34842.8|34722.8|9
1650234950000|2022-04-17 22:35:50|34842.9|34722.9|34872.6|34752.6|34872.6|34752.6|34841.4|34721.4|6
1650234960000|2022-04-17 22:36:00|34862.7|34742.7|34842|34722|34862.7|34742.7|34842|34722|9
1650234970000|2022-04-17 22:36:10|34842.1|34722.1|34862.9|34742.9|34862.9|34742.9|34841.6|34721.6|8
1650234980000|2022-04-17 22:36:20|34857.1|34737.1|34858.3|34738.3|34864.4|34744.4|34850.6|34730.6|11
1650234990000|2022-04-17 22:36:30|34852.6|34732.6|34848.6|34728.6|34852.6|34732.6|34848.6|34728.6|5
1650235000000|2022-04-17 22:36:40|34842.2|34722.2|34848.7|34728.7|34869.1|34749.1|34842.2|34722.2|10
1650235010000|2022-04-17 22:36:50|34843|34723|34845.1|34725.1|34845.1|34725.1|34842.6|34722.6|7
1650235020000|2022-04-17 22:37:00|34845.3|34725.3|34856.2|34736.2|34884.9|34764.9|34845.1|34725.1|8
1650235030000|2022-04-17 22:37:10|34846.2|34726.2|34847.2|34727.2|34847.4|34727.4|34845.3|34725.3|11
1650235040000|2022-04-17 22:37:20|34866.8|34746.8|34852|34732|34866.8|34746.8|34852|34732|10
1650235050000|2022-04-17 22:37:30|34852.2|34732.2|34847.2|34727.2|34853.1|34733.1|34847.2|34727.2|11
1650235060000|2022-04-17 22:37:40|34847|34727|34847.1|34727.1|34876.6|34756.6|34847|34727|8
1650235070000|2022-04-17 22:37:50|34847.4|34727.4|34847.1|34727.1|34847.4|34727.4|34846.3|34726.3|9
1650235080000|2022-04-17 22:38:00|34847.6|34727.6|34855|34735|34860.8|34740.8|34847|34727|17
1650235090000|2022-04-17 22:38:10|34857.6|34737.6|34857.2|34737.2|34857.6|34737.6|34856.3|34736.3|4
1650235100000|2022-04-17 22:38:20|34848.5|34728.5|34855.5|34735.5|34863.7|34743.7|34847.9|34727.9|10
1650235110000|2022-04-17 22:38:30|34846|34726|34851.8|34731.8|34851.8|34731.8|34845.4|34725.4|4
1650235120000|2022-04-17 22:38:40|34858.2|34738.2|34845.6|34725.6|34858.2|34738.2|34845.4|34725.4|10
1650235130000|2022-04-17 22:38:50|34844.9|34724.9|34843.7|34723.7|34858.2|34738.2|34843.6|34723.6|11
1650235140000|2022-04-17 22:39:00|34836.7|34716.7|34848.3|34728.3|34861.2|34741.2|34836.7|34716.7|11
1650235150000|2022-04-17 22:39:10|34848.8|34728.8|34847.7|34727.7|34848.8|34728.8|34847.7|34727.7|2
1650235160000|2022-04-17 22:39:20|34848.2|34728.2|34854|34734|34868.5|34748.5|34848.2|34728.2|10
1650235170000|2022-04-17 22:39:30|34843.1|34723.1|34840.9|34720.9|34843.1|34723.1|34840.7|34720.7|6
1650235180000|2022-04-17 22:39:40|34841.1|34721.1|34842.4|34722.4|34842.4|34722.4|34841.1|34721.1|7
1650235190000|2022-04-17 22:39:50|34842.5|34722.5|34852.2|34732.2|34864.4|34744.4|34842.5|34722.5|9
1650235200000|2022-04-17 22:40:00|34851.7|34731.7|34866|34746|34866.6|34746.6|34848.8|34728.8|10
1650235210000|2022-04-17 22:40:10|34864.3|34744.3|34864.1|34744.1|34869.4|34749.4|34862.4|34742.4|5
1650235220000|2022-04-17 22:40:20|34864.2|34744.2|34873|34753|34877.5|34757.5|34861.6|34741.6|9
1650235230000|2022-04-17 22:40:30|34865.3|34745.3|34856.6|34736.6|34868.4|34748.4|34852.7|34732.7|10
1650235240000|2022-04-17 22:40:40|34852.8|34732.8|34854.4|34734.4|34858.4|34738.4|34847.6|34727.6|7
1650235250000|2022-04-17 22:40:50|34861.8|34741.8|34865|34745|34867.1|34747.1|34842|34722|16
1650235260000|2022-04-17 22:41:00|34862.2|34742.2|34856.6|34736.6|34866.4|34746.4|34856.6|34736.6|7
1650235270000|2022-04-17 22:41:10|34858.8|34738.8|34872.9|34752.9|34875.7|34755.7|34855|34735|8
1650235280000|2022-04-17 22:41:20|34861.1|34741.1|34864.2|34744.2|34867.9|34747.9|34858|34738|5
1650235290000|2022-04-17 22:41:30|34843.5|34723.5|34857.1|34737.1|34878.4|34758.4|34843.5|34723.5|7
1650235300000|2022-04-17 22:41:40|34856.8|34736.8|34858|34738|34866.5|34746.5|34850.3|34730.3|9
1650235310000|2022-04-17 22:41:50|34852.2|34732.2|34864.7|34744.7|34864.7|34744.7|34851.5|34731.5|12
1650235320000|2022-04-17 22:42:00|34864|34744|34856.8|34736.8|34870.5|34750.5|34856.8|34736.8|9
1650235330000|2022-04-17 22:42:10|34858|34738|34855.5|34735.5|34863.4|34743.4|34854.3|34734.3|10
1650235340000|2022-04-17 22:42:20|34850.7|34730.7|34876.4|34756.4|34876.4|34756.4|34850.7|34730.7|6
1650235350000|2022-04-17 22:42:30|34867.2|34747.2|34865.4|34745.4|34867.2|34747.2|34857.8|34737.8|5
1650235360000|2022-04-17 22:42:40|34861.8|34741.8|34867.7|34747.7|34869.4|34749.4|34854.9|34734.9|10
1650235370000|2022-04-17 22:42:50|34863.8|34743.8|34860.1|34740.1|34865.7|34745.7|34857.2|34737.2|7
1650235380000|2022-04-17 22:43:00|34853.3|34733.3|34853.2|34733.2|34853.3|34733.3|34853.1|34733.1|4
1650235390000|2022-04-17 22:43:10|34866.9|34746.9|34875.6|34755.6|34875.6|34755.6|34854.7|34734.7|12
1650235400000|2022-04-17 22:43:20|34868.7|34748.7|34854|34734|34871.5|34751.5|34850.9|34730.9|13
1650235410000|2022-04-17 22:43:30|34852.1|34732.1|34841|34721|34858.5|34738.5|34841|34721|13
1650235420000|2022-04-17 22:43:40|34841.2|34721.2|34855|34735|34855|34735|34838.4|34718.4|10
1650235430000|2022-04-17 22:43:50|34853.1|34733.1|34839.9|34719.9|34853.1|34733.1|34839.9|34719.9|8
1650235440000|2022-04-17 22:44:00|34829.2|34709.2|34852.2|34732.2|34859.4|34739.4|34829.2|34709.2|8
1650235450000|2022-04-17 22:44:10|34850.2|34730.2|34844.8|34724.8|34850.2|34730.2|34844.1|34724.1|7
1650235460000|2022-04-17 22:44:20|34845.3|34725.3|34848.4|34728.4|34850.5|34730.5|34844.2|34724.2|9
1650235470000|2022-04-17 22:44:30|34838.8|34718.8|34857.1|34737.1|34869.3|34749.3|34838.5|34718.5|6
1650235480000|2022-04-17 22:44:40|34859.2|34739.2|34850.1|34730.1|34859.2|34739.2|34850.1|34730.1|4
1650235490000|2022-04-17 22:44:50|34851.8|34731.8|34862.1|34742.1|34873.5|34753.5|34838.5|34718.5|7
1650235500000|2022-04-17 22:45:00|34857.4|34737.4|34841.8|34721.8|34857.4|34737.4|34838.6|34718.6|12
1650235510000|2022-04-17 22:45:10|34842.4|34722.4|34841.5|34721.5|34842.5|34722.5|34840.9|34720.9|11
1650235520000|2022-04-17 22:45:20|34841.4|34721.4|34855.8|34735.8|34862.1|34742.1|34839.6|34719.6|11
1650235530000|2022-04-17 22:45:30|34852.1|34732.1|34849.4|34729.4|34852.1|34732.1|34845.2|34725.2|7
1650235540000|2022-04-17 22:45:40|34847.3|34727.3|34845.4|34725.4|34848.2|34728.2|34845.4|34725.4|5
1650235550000|2022-04-17 22:45:50|34840.1|34720.1|34839.5|34719.5|34869.9|34749.9|34839.3|34719.3|8
1650235560000|2022-04-17 22:46:00|34840.2|34720.2|34836.1|34716.1|34840.2|34720.2|34831.6|34711.6|9
1650235570000|2022-04-17 22:46:10|34835.9|34715.9|34839.1|34719.1|34839.1|34719.1|34835.4|34715.4|5
1650235580000|2022-04-17 22:46:20|34839|34719|34850.3|34730.3|34851|34731|34837.9|34717.9|11
1650235590000|2022-04-17 22:46:30|34849.9|34729.9|34847.7|34727.7|34849.9|34729.9|34847.1|34727.1|5
1650235600000|2022-04-17 22:46:40|34846.2|34726.2|34842|34722|34867.4|34747.4|34836.1|34716.1|14
1650235610000|2022-04-17 22:46:50|34842.7|34722.7|34839|34719|34842.7|34722.7|34839|34719|13
1650235620000|2022-04-17 22:47:00|34839.2|34719.2|34855.6|34735.6|34863.6|34743.6|34838.7|34718.7|11
1650235630000|2022-04-17 22:47:10|34837.4|34717.4|34836.4|34716.4|34837.6|34717.6|34830.5|34710.5|15
1650235640000|2022-04-17 22:47:20|34836.5|34716.5|34837.7|34717.7|34837.7|34717.7|34835.3|34715.3|11
1650235650000|2022-04-17 22:47:30|34837.5|34717.5|34851.1|34731.1|34851.4|34731.4|34837.4|34717.4|11
1650235660000|2022-04-17 22:47:40|34847.5|34727.5|34850.9|34730.9|34850.9|34730.9|34845|34725|7
1650235670000|2022-04-17 22:47:50|34852|34732|34837.2|34717.2|34852|34732|34837.2|34717.2|3
1650235680000|2022-04-17 22:48:00|34837.3|34717.3|34864.1|34744.1|34868.8|34748.8|34836.6|34716.6|11
1650235690000|2022-04-17 22:48:10|34855.8|34735.8|34847.3|34727.3|34855.8|34735.8|34845.3|34725.3|7
1650235700000|2022-04-17 22:48:20|34846.7|34726.7|34852|34732|34853.3|34733.3|34841.1|34721.1|14
1650235710000|2022-04-17 22:48:30|34849.7|34729.7|34835.7|34715.7|34849.7|34729.7|34835.7|34715.7|12
1650235720000|2022-04-17 22:48:40|34834.9|34714.9|34849.8|34729.8|34853.1|34733.1|34833.4|34713.4|15
1650235730000|2022-04-17 22:48:50|34849.5|34729.5|34839.3|34719.3|34849.5|34729.5|34833.5|34713.5|16
1650235740000|2022-04-17 22:49:00|34839|34719|34835.4|34715.4|34839.6|34719.6|34832.8|34712.8|20
1650235750000|2022-04-17 22:49:10|34834.3|34714.3|34847.7|34727.7|34847.7|34727.7|34833.8|34713.8|7
1650235760000|2022-04-17 22:49:20|34845.1|34725.1|34839.4|34719.4|34845.1|34725.1|34838.8|34718.8|15
1650235770000|2022-04-17 22:49:30|34840.1|34720.1|34854.5|34734.5|34854.5|34734.5|34832.3|34712.3|10
1650235780000|2022-04-17 22:49:40|34842.5|34722.5|34841.2|34721.2|34842.5|34722.5|34836.5|34716.5|13
1650235790000|2022-04-17 22:49:50|34841.1|34721.1|34841.3|34721.3|34852.5|34732.5|34831.2|34711.2|14
1650235800000|2022-04-17 22:50:00|34844.3|34724.3|34837.4|34717.4|34844.3|34724.3|34836.2|34716.2|15
1650235810000|2022-04-17 22:50:10|34838.2|34718.2|34839.5|34719.5|34839.5|34719.5|34833.5|34713.5|18
1650235820000|2022-04-17 22:50:20|34838.8|34718.8|34828.7|34708.7|34838.9|34718.9|34827.7|34707.7|15
1650235830000|2022-04-17 22:50:30|34828.2|34708.2|34842.7|34722.7|34843.7|34723.7|34826.8|34706.8|13
1650235840000|2022-04-17 22:50:40|34840.5|34720.5|34828.1|34708.1|34840.5|34720.5|34828.1|34708.1|12
1650235850000|2022-04-17 22:50:50|34828|34708|34848.8|34728.8|34848.8|34728.8|34827.8|34707.8|9
1650235860000|2022-04-17 22:51:00|34840.3|34720.3|34834.2|34714.2|34840.3|34720.3|34831.2|34711.2|19
1650235870000|2022-04-17 22:51:10|34833.6|34713.6|34827.9|34707.9|34834.9|34714.9|34827.8|34707.8|9
1650235880000|2022-04-17 22:51:20|34827.8|34707.8|34853.3|34733.3|34866.5|34746.5|34826.9|34706.9|14
1650235890000|2022-04-17 22:51:30|34839.5|34719.5|34833.8|34713.8|34839.5|34719.5|34832.4|34712.4|6
1650235900000|2022-04-17 22:51:40|34834.9|34714.9|34848.7|34728.7|34848.7|34728.7|34826|34706|12
1650235910000|2022-04-17 22:51:50|34836.8|34716.8|34833.8|34713.8|34836.8|34716.8|34831.1|34711.1|10
1650235920000|2022-04-17 22:52:00|34835.5|34715.5|34841.2|34721.2|34841.8|34721.8|34831.3|34711.3|17
1650235930000|2022-04-17 22:52:10|34839|34719|34830.8|34710.8|34839.8|34719.8|34830.7|34710.7|10
1650235940000|2022-04-17 22:52:20|34830.5|34710.5|34827.7|34707.7|34830.5|34710.5|34827.7|34707.7|7
1650235950000|2022-04-17 22:52:30|34827.6|34707.6|34853.1|34733.1|34873.1|34753.1|34825.1|34705.1|15
1650235960000|2022-04-17 22:52:40|34845|34725|34827.3|34707.3|34845.1|34725.1|34826.1|34706.1|12
1650235970000|2022-04-17 22:52:50|34827.2|34707.2|34828.3|34708.3|34829.1|34709.1|34827.2|34707.2|9
1650235980000|2022-04-17 22:53:00|34828.1|34708.1|34847.9|34727.9|34847.9|34727.9|34826|34706|12
1650235990000|2022-04-17 22:53:10|34838.8|34718.8|34829.7|34709.7|34838.8|34718.8|34829.7|34709.7|13
1650236000000|2022-04-17 22:53:20|34830.4|34710.4|34831.2|34711.2|34835.4|34715.4|34830.4|34710.4|8
1650236010000|2022-04-17 22:53:30|34824.4|34704.4|34838.4|34718.4|34842.1|34722.1|34823.2|34703.2|13
1650236020000|2022-04-17 22:53:40|34836.6|34716.6|34832.2|34712.2|34836.6|34716.6|34828.2|34708.2|15
1650236030000|2022-04-17 22:53:50|34832.8|34712.8|34833|34713|34833.7|34713.7|34831.3|34711.3|16
1650236040000|2022-04-17 22:54:00|34832.9|34712.9|34828.5|34708.5|34844.6|34724.6|34827.6|34707.6|14
1650236050000|2022-04-17 22:54:10|34827.6|34707.6|34829.2|34709.2|34829.3|34709.3|34826.6|34706.6|16
1650236060000|2022-04-17 22:54:20|34829.7|34709.7|34833.1|34713.1|34833.1|34713.1|34829.3|34709.3|14
1650236070000|2022-04-17 22:54:30|34834.2|34714.2|34846.9|34726.9|34847.5|34727.5|34834.2|34714.2|21
1650236080000|2022-04-17 22:54:40|34845.9|34725.9|34839.9|34719.9|34845.9|34725.9|34839.9|34719.9|20
1650236090000|2022-04-17 22:54:50|34840.6|34720.6|34833.4|34713.4|34840.6|34720.6|34830.2|34710.2|23
1650236100000|2022-04-17 22:55:00|34834.3|34714.3|34838.4|34718.4|34846.1|34726.1|34834.3|34714.3|22
1650236110000|2022-04-17 22:55:10|34838.6|34718.6|34837.9|34717.9|34840.5|34720.5|34837.8|34717.8|16
1650236120000|2022-04-17 22:55:20|34837.3|34717.3|34834.4|34714.4|34843.8|34723.8|34834.4|34714.4|14
1650236130000|2022-04-17 22:55:30|34834.5|34714.5|34832.6|34712.6|34834.6|34714.6|34832.6|34712.6|7
1650236140000|2022-04-17 22:55:40|34846.2|34726.2|34836.1|34716.1|34846.2|34726.2|34836.1|34716.1|14
1650236150000|2022-04-17 22:55:50|34837.3|34717.3|34832.7|34712.7|34837.3|34717.3|34831.4|34711.4|9
1650236160000|2022-04-17 22:56:00|34832.6|34712.6|34832.5|34712.5|34854.7|34734.7|34831.1|34711.1|13
1650236170000|2022-04-17 22:56:10|34832.7|34712.7|34831.5|34711.5|34833.6|34713.6|34831.2|34711.2|15
1650236180000|2022-04-17 22:56:20|34831.8|34711.8|34832|34712|34832|34712|34831.2|34711.2|5
1650236190000|2022-04-17 22:56:30|34831.9|34711.9|34837.2|34717.2|34842.1|34722.1|34831.9|34711.9|19
1650236200000|2022-04-17 22:56:40|34838.1|34718.1|34830.5|34710.5|34838.9|34718.9|34830.5|34710.5|11
1650236210000|2022-04-17 22:56:50|34830.3|34710.3|34831.7|34711.7|34831.8|34711.8|34829.7|34709.7|7
1650236220000|2022-04-17 22:57:00|34831.5|34711.5|34831.4|34711.4|34831.5|34711.5|34830.3|34710.3|8
1650236230000|2022-04-17 22:57:10|34838.4|34718.4|34837.1|34717.1|34842.2|34722.2|34837.1|34717.1|6
1650236240000|2022-04-17 22:57:20|34837.3|34717.3|34834.6|34714.6|34837.3|34717.3|34833.5|34713.5|16
1650236250000|2022-04-17 22:57:30|34830.3|34710.3|34837.6|34717.6|34847.1|34727.1|34830.3|34710.3|13
1650236260000|2022-04-17 22:57:40|34835.4|34715.4|34828.8|34708.8|34835.4|34715.4|34828.8|34708.8|9
1650236270000|2022-04-17 22:57:50|34828.9|34708.9|34828.3|34708.3|34860.3|34740.3|34828.3|34708.3|13
1650236280000|2022-04-17 22:58:00|34828.4|34708.4|34827.7|34707.7|34828.6|34708.6|34826.8|34706.8|11
1650236290000|2022-04-17 22:58:10|34856.1|34736.1|34832.3|34712.3|34856.1|34736.1|34831|34711|12
1650236300000|2022-04-17 22:58:20|34835.4|34715.4|34831.8|34711.8|34835.4|34715.4|34830.2|34710.2|16
1650236310000|2022-04-17 22:58:30|34831.1|34711.1|34834.2|34714.2|34841.4|34721.4|34826.2|34706.2|11
1650236320000|2022-04-17 22:58:40|34826.1|34706.1|34825.6|34705.6|34826.9|34706.9|34824.9|34704.9|8
1650236330000|2022-04-17 22:58:50|34825.2|34705.2|34823.6|34703.6|34825.5|34705.5|34822.3|34702.3|12
1650236340000|2022-04-17 22:59:00|34823.1|34703.1|34828.4|34708.4|34846.9|34726.9|34823.1|34703.1|16
1650236350000|2022-04-17 22:59:10|34830.1|34710.1|34831.8|34711.8|34831.8|34711.8|34827.1|34707.1|20
1650236360000|2022-04-17 22:59:20|34830.1|34710.1|34823.5|34703.5|34830.2|34710.2|34823.5|34703.5|17
1650236370000|2022-04-17 22:59:30|34823.4|34703.4|34821|34701|34850.2|34730.2|34820.4|34700.4|21
1650236380000|2022-04-17 22:59:40|34820.1|34700.1|34816.6|34696.6|34837.9|34717.9|34815.4|34695.4|25
1650236390000|2022-04-17 22:59:50|34816.1|34696.1|34825.6|34705.6|34829.5|34709.5|34814.4|34694.4|22
1650236400000|2022-04-17 23:00:00|34821.1|34701.1|34821.7|34701.7|34827.8|34707.8|34821.1|34701.1|31
1650236410000|2022-04-17 23:00:10|34822.6|34702.6|34825.6|34705.6|34826|34706|34819|34699|25
1650236420000|2022-04-17 23:00:20|34826|34706|34824.7|34704.7|34826.4|34706.4|34823.6|34703.6|20
1650236430000|2022-04-17 23:00:30|34824.8|34704.8|34829.4|34709.4|34831.5|34711.5|34824.7|34704.7|21
1650236440000|2022-04-17 23:00:40|34829.1|34709.1|34833|34713|34833.1|34713.1|34827.2|34707.2|25
1650236450000|2022-04-17 23:00:50|34835.3|34715.3|34829.7|34709.7|34835.3|34715.3|34829.1|34709.1|21
1650236460000|2022-04-17 23:01:00|34829.8|34709.8|34829.5|34709.5|34830|34710|34824.9|34704.9|15
1650236470000|2022-04-17 23:01:10|34829.9|34709.9|34826.8|34706.8|34834.8|34714.8|34826.8|34706.8|22
1650236480000|2022-04-17 23:01:20|34827.2|34707.2|34825.5|34705.5|34827.2|34707.2|34820.4|34700.4|25
1650236490000|2022-04-17 23:01:30|34824.9|34704.9|34823.3|34703.3|34827.1|34707.1|34822.4|34702.4|18
1650236500000|2022-04-17 23:01:40|34823.9|34703.9|34824.5|34704.5|34829.3|34709.3|34823.3|34703.3|24
1650236510000|2022-04-17 23:01:50|34825.6|34705.6|34822.4|34702.4|34825.6|34705.6|34822|34702|17
1650236520000|2022-04-17 23:02:00|34822.7|34702.7|34825.6|34705.6|34829.6|34709.6|34822.7|34702.7|25
1650236530000|2022-04-17 23:02:10|34825.4|34705.4|34828.8|34708.8|34831.8|34711.8|34824.5|34704.5|19
1650236540000|2022-04-17 23:02:20|34829.1|34709.1|34833.3|34713.3|34834.3|34714.3|34829.1|34709.1|17
1650236550000|2022-04-17 23:02:30|34834|34714|34829.4|34709.4|34834|34714|34829.4|34709.4|17
1650236560000|2022-04-17 23:02:40|34829.9|34709.9|34834.3|34714.3|34834.3|34714.3|34829|34709|21
1650236570000|2022-04-17 23:02:50|34833.7|34713.7|34828.1|34708.1|34841.1|34721.1|34828.1|34708.1|14
1650236580000|2022-04-17 23:03:00|34828.2|34708.2|34828.6|34708.6|34829.4|34709.4|34825.7|34705.7|25
1650236590000|2022-04-17 23:03:10|34828.7|34708.7|34833|34713|34836.3|34716.3|34828.7|34708.7|10
1650236600000|2022-04-17 23:03:20|34831.7|34711.7|34828.8|34708.8|34831.7|34711.7|34828.3|34708.3|15
1650236610000|2022-04-17 23:03:30|34828.3|34708.3|34830.8|34710.8|34832.9|34712.9|34827.6|34707.6|15
1650236620000|2022-04-17 23:03:40|34829.5|34709.5|34830.8|34710.8|34832.4|34712.4|34826.9|34706.9|17
1650236630000|2022-04-17 23:03:50|34830.1|34710.1|34823.9|34703.9|34830.1|34710.1|34823.9|34703.9|22
1650236640000|2022-04-17 23:04:00|34824|34704|34829.7|34709.7|34832.3|34712.3|34823.9|34703.9|21
1650236650000|2022-04-17 23:04:10|34829.8|34709.8|34829.9|34709.9|34830.1|34710.1|34829.4|34709.4|7
1650236660000|2022-04-17 23:04:20|34830.4|34710.4|34829.2|34709.2|34839.1|34719.1|34828|34708|12
1650236670000|2022-04-17 23:04:30|34828.7|34708.7|34829.8|34709.8|34830.2|34710.2|34826.9|34706.9|15
1650236680000|2022-04-17 23:04:40|34829|34709|34825.1|34705.1|34829.1|34709.1|34823.6|34703.6|24
1650236690000|2022-04-17 23:04:50|34825.2|34705.2|34828.3|34708.3|34831.1|34711.1|34822.9|34702.9|16
1650236700000|2022-04-17 23:05:00|34827.4|34707.4|34827.9|34707.9|34828.1|34708.1|34825.7|34705.7|23
1650236710000|2022-04-17 23:05:10|34828|34708|34828.6|34708.6|34829.5|34709.5|34827.8|34707.8|14
1650236720000|2022-04-17 23:05:20|34838.8|34718.8|34828.3|34708.3|34838.8|34718.8|34825.7|34705.7|22
1650236730000|2022-04-17 23:05:30|34828.6|34708.6|34828.3|34708.3|34829.2|34709.2|34827.7|34707.7|16
1650236740000|2022-04-17 23:05:40|34828.1|34708.1|34826.1|34706.1|34840.1|34720.1|34825.3|34705.3|23
1650236750000|2022-04-17 23:05:50|34826.7|34706.7|34826.7|34706.7|34827.4|34707.4|34824.6|34704.6|18
1650236760000|2022-04-17 23:06:00|34827|34707|34826.5|34706.5|34830.2|34710.2|34823.8|34703.8|18
1650236770000|2022-04-17 23:06:10|34826.6|34706.6|34832.1|34712.1|34833|34713|34825.6|34705.6|17
1650236780000|2022-04-17 23:06:20|34832.5|34712.5|34825.7|34705.7|34832.5|34712.5|34825.7|34705.7|17
1650236790000|2022-04-17 23:06:30|34826.4|34706.4|34821.8|34701.8|34831.4|34711.4|34821.8|34701.8|21
1650236800000|2022-04-17 23:06:40|34822|34702|34822.4|34702.4|34830.6|34710.6|34821.9|34701.9|14
1650236810000|2022-04-17 23:06:50|34822.9|34702.9|34826|34706|34826.2|34706.2|34822.3|34702.3|22
1650236820000|2022-04-17 23:07:00|34826.6|34706.6|34820|34700|34826.6|34706.6|34820|34700|17
1650236830000|2022-04-17 23:07:10|34820.1|34700.1|34824|34704|34827.8|34707.8|34820.1|34700.1|18
1650236840000|2022-04-17 23:07:20|34825.1|34705.1|34823.8|34703.8|34826.8|34706.8|34823.8|34703.8|20
1650236850000|2022-04-17 23:07:30|34825.9|34705.9|34819.4|34699.4|34828.2|34708.2|34819.3|34699.3|22
1650236860000|2022-04-17 23:07:40|34819.3|34699.3|34821.4|34701.4|34821.4|34701.4|34819|34699|15
1650236870000|2022-04-17 23:07:50|34821.3|34701.3|34825|34705|34827.2|34707.2|34821.1|34701.1|18
1650236880000|2022-04-17 23:08:00|34824.9|34704.9|34825.2|34705.2|34831.5|34711.5|34823.5|34703.5|20
1650236890000|2022-04-17 23:08:10|34825.5|34705.5|34826.2|34706.2|34826.3|34706.3|34824.2|34704.2|13
1650236900000|2022-04-17 23:08:20|34826.6|34706.6|34826|34706|34828|34708|34825.6|34705.6|18
1650236910000|2022-04-17 23:08:30|34822.6|34702.6|34830.2|34710.2|34835.7|34715.7|34822.5|34702.5|21
1650236920000|2022-04-17 23:08:40|34830.7|34710.7|34830.2|34710.2|34831.2|34711.2|34829.5|34709.5|8
1650236930000|2022-04-17 23:08:50|34829.1|34709.1|34834|34714|34834.9|34714.9|34828.9|34708.9|8
1650236940000|2022-04-17 23:09:00|34829.9|34709.9|34833.9|34713.9|34834|34714|34829.8|34709.8|12
1650236950000|2022-04-17 23:09:10|34831.5|34711.5|34831.1|34711.1|34833.5|34713.5|34827.8|34707.8|18
1650236960000|2022-04-17 23:09:20|34831.8|34711.8|34826.4|34706.4|34831.8|34711.8|34826.4|34706.4|13
1650236970000|2022-04-17 23:09:30|34826.5|34706.5|34828.1|34708.1|34833.7|34713.7|34826.5|34706.5|18
1650236980000|2022-04-17 23:09:40|34828.4|34708.4|34828.9|34708.9|34829.4|34709.4|34828.2|34708.2|7
1650236990000|2022-04-17 23:09:50|34829.2|34709.2|34831.1|34711.1|34831.1|34711.1|34829|34709|11
1650237000000|2022-04-17 23:10:00|34830.7|34710.7|34827.7|34707.7|34835.1|34715.1|34827.7|34707.7|9
1650237010000|2022-04-17 23:10:10|34827.9|34707.9|34826.6|34706.6|34832.5|34712.5|34826.6|34706.6|12
1650237020000|2022-04-17 23:10:20|34826.5|34706.5|34829.5|34709.5|34835.4|34715.4|34826.5|34706.5|8
1650237030000|2022-04-17 23:10:30|34829.8|34709.8|34828.5|34708.5|34829.8|34709.8|34827.5|34707.5|9
1650237040000|2022-04-17 23:10:40|34829.3|34709.3|34833.6|34713.6|34837.2|34717.2|34828.3|34708.3|14
1650237050000|2022-04-17 23:10:50|34832.5|34712.5|34831.8|34711.8|34832.5|34712.5|34830.2|34710.2|11
1650237060000|2022-04-17 23:11:00|34829.1|34709.1|34836.6|34716.6|34838.4|34718.4|34828.1|34708.1|19
1650237070000|2022-04-17 23:11:10|34834.1|34714.1|34829|34709|34834.2|34714.2|34828.3|34708.3|13
1650237080000|2022-04-17 23:11:20|34829.3|34709.3|34828|34708|34830.1|34710.1|34827.1|34707.1|14
1650237090000|2022-04-17 23:11:30|34827.7|34707.7|34832.3|34712.3|34834|34714|34827.7|34707.7|5
1650237100000|2022-04-17 23:11:40|34831.9|34711.9|34827.5|34707.5|34832.3|34712.3|34827.5|34707.5|11
1650237110000|2022-04-17 23:11:50|34827.7|34707.7|34827.6|34707.6|34827.7|34707.7|34827.5|34707.5|6
1650237120000|2022-04-17 23:12:00|34827|34707|34832.5|34712.5|34833.9|34713.9|34826.8|34706.8|8
1650237130000|2022-04-17 23:12:10|34830.8|34710.8|34826|34706|34830.8|34710.8|34825.3|34705.3|12
1650237140000|2022-04-17 23:12:20|34826.3|34706.3|34826.1|34706.1|34827|34707|34826.1|34706.1|9
1650237150000|2022-04-17 23:12:30|34824.1|34704.1|34835.8|34715.8|34839.5|34719.5|34824.1|34704.1|8
1650237160000|2022-04-17 23:12:40|34832.2|34712.2|34827|34707|34837.7|34717.7|34826.3|34706.3|15
1650237170000|2022-04-17 23:12:50|34826.6|34706.6|34826.7|34706.7|34827.9|34707.9|34825.9|34705.9|8
1650237180000|2022-04-17 23:13:00|34826.1|34706.1|34825.5|34705.5|34826.6|34706.6|34821.8|34701.8|12
1650237190000|2022-04-17 23:13:10|34825.6|34705.6|34824.8|34704.8|34825.6|34705.6|34823.2|34703.2|13
1650237200000|2022-04-17 23:13:20|34824|34704|34825.8|34705.8|34825.8|34705.8|34824|34704|8
1650237210000|2022-04-17 23:13:30|34825.7|34705.7|34828.7|34708.7|34838.6|34718.6|34824.4|34704.4|14
1650237220000|2022-04-17 23:13:40|34829.2|34709.2|34823.9|34703.9|34829.4|34709.4|34823.9|34703.9|7
1650237230000|2022-04-17 23:13:50|34824.1|34704.1|34826.4|34706.4|34832.1|34712.1|34823.1|34703.1|14
1650237240000|2022-04-17 23:14:00|34825.3|34705.3|34824.3|34704.3|34826|34706|34824.1|34704.1|17
1650237250000|2022-04-17 23:14:10|34824.1|34704.1|34827.5|34707.5|34831.5|34711.5|34824.1|34704.1|7
1650237260000|2022-04-17 23:14:20|34827.4|34707.4|34827|34707|34827.6|34707.6|34826.9|34706.9|6
1650237270000|2022-04-17 23:14:30|34829.2|34709.2|34824.4|34704.4|34830.8|34710.8|34824.4|34704.4|10
1650237280000|2022-04-17 23:14:40|34824.3|34704.3|34829.8|34709.8|34833.8|34713.8|34824.3|34704.3|5
1650237290000|2022-04-17 23:14:50|34828.7|34708.7|34824.4|34704.4|34828.7|34708.7|34823.2|34703.2|10
1650237300000|2022-04-17 23:15:00|34824.6|34704.6|34827.9|34707.9|34828.7|34708.7|34823.7|34703.7|14
1650237310000|2022-04-17 23:15:10|34827.4|34707.4|34825.6|34705.6|34827.4|34707.4|34824.8|34704.8|15
1650237320000|2022-04-17 23:15:20|34825.9|34705.9|34822.9|34702.9|34825.9|34705.9|34822.2|34702.2|12
1650237330000|2022-04-17 23:15:30|34822.8|34702.8|34822.3|34702.3|34822.8|34702.8|34822.2|34702.2|4
1650237340000|2022-04-17 23:15:40|34822.4|34702.4|34819.7|34699.7|34828.2|34708.2|34819.6|34699.6|16
1650237350000|2022-04-17 23:15:50|34819.4|34699.4|34822|34702|34825.6|34705.6|34819.1|34699.1|13
1650237360000|2022-04-17 23:16:00|34822.2|34702.2|34821|34701|34822.2|34702.2|34820.8|34700.8|13
1650237370000|2022-04-17 23:16:10|34821.3|34701.3|34819|34699|34821.4|34701.4|34819|34699|6
1650237380000|2022-04-17 23:16:20|34819.1|34699.1|34819.1|34699.1|34819.1|34699.1|34819.1|34699.1|1
1650237390000|2022-04-17 23:16:30|34819.2|34699.2|34819.1|34699.1|34820.1|34700.1|34819.1|34699.1|3
1650237400000|2022-04-17 23:16:40|34819.6|34699.6|34820.7|34700.7|34828.9|34708.9|34819.5|34699.5|9
1650237410000|2022-04-17 23:16:50|34821.2|34701.2|34821.1|34701.1|34823.2|34703.2|34820.9|34700.9|13
1650237420000|2022-04-17 23:17:00|34821.4|34701.4|34821.5|34701.5|34824|34704|34821.4|34701.4|11
1650237430000|2022-04-17 23:17:10|34821.1|34701.1|34820.5|34700.5|34821.6|34701.6|34820.3|34700.3|12
1650237440000|2022-04-17 23:17:20|34820.4|34700.4|34822|34702|34822.1|34702.1|34820.1|34700.1|13
1650237450000|2022-04-17 23:17:30|34821|34701|34822.4|34702.4|34827.5|34707.5|34820.2|34700.2|15
1650237460000|2022-04-17 23:17:40|34822.5|34702.5|34820.8|34700.8|34823.1|34703.1|34820.8|34700.8|6
1650237470000|2022-04-17 23:17:50|34820.7|34700.7|34826.4|34706.4|34826.4|34706.4|34820.7|34700.7|14
1650237480000|2022-04-17 23:18:00|34826.9|34706.9|34826.4|34706.4|34826.9|34706.9|34825.1|34705.1|18
1650237490000|2022-04-17 23:18:10|34826.3|34706.3|34824.7|34704.7|34826.3|34706.3|34824.2|34704.2|15
1650237500000|2022-04-17 23:18:20|34825.1|34705.1|34826.7|34706.7|34828.7|34708.7|34824.7|34704.7|21
1650237510000|2022-04-17 23:18:30|34827.3|34707.3|34826.2|34706.2|34827.3|34707.3|34826|34706|10
1650237520000|2022-04-17 23:18:40|34826.6|34706.6|34828.8|34708.8|34829.8|34709.8|34826.5|34706.5|15
1650237530000|2022-04-17 23:18:50|34829|34709|34828.5|34708.5|34829|34709|34827.8|34707.8|11
1650237540000|2022-04-17 23:19:00|34828.9|34708.9|34828.2|34708.2|34831.1|34711.1|34827.1|34707.1|15
1650237550000|2022-04-17 23:19:10|34828|34708|34829.2|34709.2|34830.5|34710.5|34828|34708|11
1650237560000|2022-04-17 23:19:20|34830.4|34710.4|34827.2|34707.2|34830.4|34710.4|34827.1|34707.1|12
1650237570000|2022-04-17 23:19:30|34835.1|34715.1|34830.3|34710.3|34835.1|34715.1|34829.8|34709.8|14
1650237580000|2022-04-17 23:19:40|34830.6|34710.6|34830.4|34710.4|34831.4|34711.4|34830.4|34710.4|14
1650237590000|2022-04-17 23:19:50|34830.5|34710.5|34829|34709|34830.5|34710.5|34827|34707|15
1650237600000|2022-04-17 23:20:00|34828.9|34708.9|34830|34710|34831.2|34711.2|34828.4|34708.4|13
1650237610000|2022-04-17 23:20:10|34829.9|34709.9|34829.2|34709.2|34830|34710|34829.2|34709.2|8
1650237620000|2022-04-17 23:20:20|34828.9|34708.9|34831.4|34711.4|34836.6|34716.6|34828.9|34708.9|10
1650237630000|2022-04-17 23:20:30|34831.8|34711.8|34828.4|34708.4|34831.8|34711.8|34828.4|34708.4|13
1650237640000|2022-04-17 23:20:40|34828.5|34708.5|34830.6|34710.6|34832.9|34712.9|34828.3|34708.3|12
1650237650000|2022-04-17 23:20:50|34830.8|34710.8|34830.1|34710.1|34831.2|34711.2|34830.1|34710.1|8
1650237660000|2022-04-17 23:21:00|34829.3|34709.3|34829.9|34709.9|34830.3|34710.3|34829.2|34709.2|12
1650237670000|2022-04-17 23:21:10|34829.1|34709.1|34828.6|34708.6|34830.7|34710.7|34828.4|34708.4|15
1650237680000|2022-04-17 23:21:20|34828.3|34708.3|34828.9|34708.9|34830|34710|34828.2|34708.2|8
1650237690000|2022-04-17 23:21:30|34829.1|34709.1|34831.2|34711.2|34832.3|34712.3|34828.5|34708.5|14
1650237700000|2022-04-17 23:21:40|34831.4|34711.4|34830.7|34710.7|34831.6|34711.6|34830.7|34710.7|7
1650237710000|2022-04-17 23:21:50|34831|34711|34832.2|34712.2|34832.3|34712.3|34830.7|34710.7|10
1650237720000|2022-04-17 23:22:00|34832|34712|34831.6|34711.6|34832.1|34712.1|34831.5|34711.5|10
1650237730000|2022-04-17 23:22:10|34831.8|34711.8|34830.7|34710.7|34831.8|34711.8|34829.9|34709.9|7
1650237740000|2022-04-17 23:22:20|34830.6|34710.6|34831.8|34711.8|34834.5|34714.5|34830.6|34710.6|9
1650237750000|2022-04-17 23:22:30|34831.3|34711.3|34831.4|34711.4|34831.6|34711.6|34830.8|34710.8|13
1650237760000|2022-04-17 23:22:40|34831.7|34711.7|34831|34711|34833.8|34713.8|34829.6|34709.6|15
1650237770000|2022-04-17 23:22:50|34830.7|34710.7|34828.1|34708.1|34830.7|34710.7|34827.9|34707.9|15
1650237780000|2022-04-17 23:23:00|34827.2|34707.2|34828.4|34708.4|34833.9|34713.9|34827.1|34707.1|10
1650237790000|2022-04-17 23:23:10|34829.1|34709.1|34828.8|34708.8|34829.1|34709.1|34828.2|34708.2|12
1650237800000|2022-04-17 23:23:20|34828.7|34708.7|34830.3|34710.3|34833.7|34713.7|34828.7|34708.7|9
1650237810000|2022-04-17 23:23:30|34830.6|34710.6|34830.2|34710.2|34830.6|34710.6|34829|34709|12
1650237820000|2022-04-17 23:23:40|34829.8|34709.8|34828.3|34708.3|34829.8|34709.8|34828|34708|12
1650237830000|2022-04-17 23:23:50|34828|34708|34830.2|34710.2|34830.5|34710.5|34828|34708|8
1650237840000|2022-04-17 23:24:00|34830.1|34710.1|34828.9|34708.9|34833.5|34713.5|34828.7|34708.7|8
1650237850000|2022-04-17 23:24:10|34828.4|34708.4|34827.5|34707.5|34828.5|34708.5|34827.5|34707.5|12
1650237860000|2022-04-17 23:24:20|34827.1|34707.1|34828|34708|34830.9|34710.9|34827.1|34707.1|13
1650237870000|2022-04-17 23:24:30|34827.8|34707.8|34827.5|34707.5|34828.2|34708.2|34826.8|34706.8|10
1650237880000|2022-04-17 23:24:40|34827.2|34707.2|34830.4|34710.4|34830.4|34710.4|34826.3|34706.3|11
1650237890000|2022-04-17 23:24:50|34830.3|34710.3|34827.4|34707.4|34830.3|34710.3|34827.4|34707.4|15
1650237900000|2022-04-17 23:25:00|34827.5|34707.5|34826.6|34706.6|34827.9|34707.9|34826.6|34706.6|12
1650237910000|2022-04-17 23:25:10|34826.3|34706.3|34828.7|34708.7|34830.5|34710.5|34826.3|34706.3|16
1650237920000|2022-04-17 23:25:20|34834.8|34714.8|34828|34708|34834.8|34714.8|34828|34708|9
1650237930000|2022-04-17 23:25:30|34828.1|34708.1|34833.4|34713.4|34833.4|34713.4|34828.1|34708.1|7
1650237940000|2022-04-17 23:25:40|34827.4|34707.4|34834.3|34714.3|34834.3|34714.3|34827.4|34707.4|14
1650237950000|2022-04-17 23:25:50|34828.6|34708.6|34826.2|34706.2|34828.6|34708.6|34826.1|34706.1|10
1650237960000|2022-04-17 23:26:00|34826.1|34706.1|34828.7|34708.7|34834.8|34714.8|34825|34705|19
1650237970000|2022-04-17 23:26:10|34829.2|34709.2|34829.8|34709.8|34829.8|34709.8|34826.9|34706.9|12
1650237980000|2022-04-17 23:26:20|34829.9|34709.9|34825.6|34705.6|34830.2|34710.2|34824.9|34704.9|16
1650237990000|2022-04-17 23:26:30|34827.1|34707.1|34826.2|34706.2|34836.6|34716.6|34825.8|34705.8|16
1650238000000|2022-04-17 23:26:40|34826.3|34706.3|34825.1|34705.1|34829.7|34709.7|34823.4|34703.4|20
1650238010000|2022-04-17 23:26:50|34825|34705|34826.5|34706.5|34826.6|34706.6|34824.5|34704.5|14
1650238020000|2022-04-17 23:27:00|34826.6|34706.6|34829.5|34709.5|34831.7|34711.7|34826.6|34706.6|11
1650238030000|2022-04-17 23:27:10|34829.4|34709.4|34826.9|34706.9|34829.4|34709.4|34826.8|34706.8|9
1650238040000|2022-04-17 23:27:20|34825.8|34705.8|34838.8|34718.8|34838.8|34718.8|34824.7|34704.7|16
1650238050000|2022-04-17 23:27:30|34833.9|34713.9|34823.2|34703.2|34833.9|34713.9|34823.1|34703.1|13
1650238060000|2022-04-17 23:27:40|34822.8|34702.8|34821.5|34701.5|34822.8|34702.8|34821.3|34701.3|15
1650238070000|2022-04-17 23:27:50|34832.8|34712.8|34826.6|34706.6|34832.8|34712.8|34824.5|34704.5|17
1650238080000|2022-04-17 23:28:00|34826.4|34706.4|34822.7|34702.7|34828.8|34708.8|34822.4|34702.4|19
1650238090000|2022-04-17 23:28:10|34823|34703|34819.9|34699.9|34823.1|34703.1|34819.7|34699.7|8
1650238100000|2022-04-17 23:28:20|34820|34700|34824.6|34704.6|34827|34707|34819.9|34699.9|13
1650238110000|2022-04-17 23:28:30|34826.1|34706.1|34818.7|34698.7|34826.1|34706.1|34818.3|34698.3|12
1650238120000|2022-04-17 23:28:40|34818.9|34698.9|34821.6|34701.6|34829.6|34709.6|34818.9|34698.9|12
1650238130000|2022-04-17 23:28:50|34821.2|34701.2|34822.1|34702.1|34822.2|34702.2|34820.4|34700.4|11
1650238140000|2022-04-17 23:29:00|34822.6|34702.6|34819.7|34699.7|34825.4|34705.4|34818.5|34698.5|20
1650238150000|2022-04-17 23:29:10|34819.8|34699.8|34819.2|34699.2|34819.8|34699.8|34818.5|34698.5|5
1650238160000|2022-04-17 23:29:20|34831.5|34711.5|34827.1|34707.1|34831.5|34711.5|34818.5|34698.5|11
1650238170000|2022-04-17 23:29:30|34819.8|34699.8|34818.2|34698.2|34820|34700|34818.1|34698.1|9
1650238180000|2022-04-17 23:29:40|34818.1|34698.1|34817.9|34697.9|34818.3|34698.3|34817.8|34697.8|7
1650238190000|2022-04-17 23:29:50|34817.8|34697.8|34820.2|34700.2|34822.5|34702.5|34817.6|34697.6|14
1650238200000|2022-04-17 23:30:00|34819.5|34699.5|34822.1|34702.1|34830.2|34710.2|34817.5|34697.5|19
1650238210000|2022-04-17 23:30:10|34818.6|34698.6|34817.5|34697.5|34819|34699|34817.5|34697.5|9
1650238220000|2022-04-17 23:30:20|34816.5|34696.5|34816|34696|34823.5|34703.5|34814.9|34694.9|13
1650238230000|2022-04-17 23:30:30|34829.6|34709.6|34818.2|34698.2|34829.6|34709.6|34817.6|34697.6|17
1650238240000|2022-04-17 23:30:40|34817.7|34697.7|34816.1|34696.1|34817.7|34697.7|34815.3|34695.3|11
1650238250000|2022-04-17 23:30:50|34817|34697|34817|34697|34819.4|34699.4|34816.6|34696.6|7
1650238260000|2022-04-17 23:31:00|34816.7|34696.7|34815.5|34695.5|34816.7|34696.7|34815.4|34695.4|3
1650238270000|2022-04-17 23:31:10|34815.6|34695.6|34815.6|34695.6|34815.7|34695.7|34815.2|34695.2|8
1650238280000|2022-04-17 23:31:20|34815.2|34695.2|34818.3|34698.3|34819.8|34699.8|34815|34695|8
1650238290000|2022-04-17 23:31:30|34818.4|34698.4|34818.9|34698.9|34824.3|34704.3|34818|34698|15
1650238300000|2022-04-17 23:31:40|34819.2|34699.2|34820.4|34700.4|34822.3|34702.3|34818.7|34698.7|16
1650238310000|2022-04-17 23:31:50|34820.5|34700.5|34820.4|34700.4|34820.5|34700.5|34817|34697|7
1650238320000|2022-04-17 23:32:00|34819.9|34699.9|34828.4|34708.4|34828.4|34708.4|34819.9|34699.9|16
1650238330000|2022-04-17 23:32:10|34834.1|34714.1|34833.5|34713.5|34835.2|34715.2|34826.7|34706.7|18
1650238340000|2022-04-17 23:32:20|34834.6|34714.6|34829.2|34709.2|34834.6|34714.6|34828.6|34708.6|17
1650238350000|2022-04-17 23:32:30|34829.3|34709.3|34828.3|34708.3|34829.4|34709.4|34828.2|34708.2|9
1650238360000|2022-04-17 23:32:40|34828.8|34708.8|34828.6|34708.6|34831.2|34711.2|34828.6|34708.6|10
1650238370000|2022-04-17 23:32:50|34827.7|34707.7|34828.7|34708.7|34828.7|34708.7|34826.7|34706.7|5
1650238380000|2022-04-17 23:33:00|34827.5|34707.5|34826.7|34706.7|34827.8|34707.8|34826.5|34706.5|8
1650238390000|2022-04-17 23:33:10|34837.5|34717.5|34826.1|34706.1|34845.7|34725.7|34826.1|34706.1|11
1650238400000|2022-04-17 23:33:20|34826.6|34706.6|34833.7|34713.7|34836.4|34716.4|34826.6|34706.6|16
1650238410000|2022-04-17 23:33:30|34833.3|34713.3|34829.9|34709.9|34833.3|34713.3|34829.6|34709.6|15
1650238420000|2022-04-17 23:33:40|34830.1|34710.1|34827.3|34707.3|34835.1|34715.1|34827.3|34707.3|13
1650238430000|2022-04-17 23:33:50|34827.5|34707.5|34826.4|34706.4|34827.5|34707.5|34826.3|34706.3|8
1650238440000|2022-04-17 23:34:00|34827.3|34707.3|34832|34712|34836.4|34716.4|34826.3|34706.3|16
1650238450000|2022-04-17 23:34:10|34826.4|34706.4|34826.9|34706.9|34826.9|34706.9|34825.9|34705.9|14
1650238460000|2022-04-17 23:34:20|34827|34707|34827|34707|34827.1|34707.1|34826.7|34706.7|10
1650238470000|2022-04-17 23:34:30|34826.9|34706.9|34826.7|34706.7|34834.9|34714.9|34824.7|34704.7|16
1650238480000|2022-04-17 23:34:40|34826.9|34706.9|34827.8|34707.8|34827.9|34707.9|34826.9|34706.9|9
1650238490000|2022-04-17 23:34:50|34827.9|34707.9|34826.7|34706.7|34828|34708|34826.5|34706.5|8
1650238500000|2022-04-17 23:35:00|34824.9|34704.9|34831|34711|34841|34721|34824.9|34704.9|10
1650238510000|2022-04-17 23:35:10|34829.9|34709.9|34829.9|34709.9|34831.2|34711.2|34828.6|34708.6|25
1650238520000|2022-04-17 23:35:20|34831.1|34711.1|34826.5|34706.5|34831.4|34711.4|34825.4|34705.4|16
1650238530000|2022-04-17 23:35:30|34826.4|34706.4|34831|34711|34833.9|34713.9|34826.4|34706.4|9
1650238540000|2022-04-17 23:35:40|34831.1|34711.1|34830.9|34710.9|34831.6|34711.6|34830.7|34710.7|10
1650238550000|2022-04-17 23:35:50|34831.8|34711.8|34826.5|34706.5|34831.8|34711.8|34826.2|34706.2|9
1650238560000|2022-04-17 23:36:00|34826.4|34706.4|34836.1|34716.1|34842.5|34722.5|34826.3|34706.3|8
1650238570000|2022-04-17 23:36:10|34833.7|34713.7|34833.8|34713.8|34834.2|34714.2|34831.3|34711.3|16
1650238580000|2022-04-17 23:36:20|34834.3|34714.3|34831.8|34711.8|34841.5|34721.5|34831.8|34711.8|11
1650238590000|2022-04-17 23:36:30|34831.7|34711.7|34830.6|34710.6|34836.2|34716.2|34830.4|34710.4|11
1650238600000|2022-04-17 23:36:40|34831|34711|34828.3|34708.3|34831|34711|34827.4|34707.4|15
1650238610000|2022-04-17 23:36:50|34828.2|34708.2|34833.6|34713.6|34835.3|34715.3|34828.2|34708.2|11
1650238620000|2022-04-17 23:37:00|34833.3|34713.3|34833.7|34713.7|34836.9|34716.9|34831.2|34711.2|8
1650238630000|2022-04-17 23:37:10|34833.3|34713.3|34831.4|34711.4|34833.3|34713.3|34831.3|34711.3|6
1650238640000|2022-04-17 23:37:20|34836.5|34716.5|34831.6|34711.6|34836.5|34716.5|34831.6|34711.6|4
1650238650000|2022-04-17 23:37:30|34831.7|34711.7|34831.8|34711.8|34831.8|34711.8|34831.7|34711.7|4
1650238660000|2022-04-17 23:37:40|34834.7|34714.7|34828.8|34708.8|34842.1|34722.1|34828.4|34708.4|13
1650238670000|2022-04-17 23:37:50|34840.4|34720.4|34830.7|34710.7|34840.4|34720.4|34830.7|34710.7|11
1650238680000|2022-04-17 23:38:00|34831.4|34711.4|34829.3|34709.3|34832.3|34712.3|34829|34709|9
1650238690000|2022-04-17 23:38:10|34829|34709|34828.9|34708.9|34833.3|34713.3|34827.8|34707.8|18
1650238700000|2022-04-17 23:38:20|34829.2|34709.2|34829.8|34709.8|34829.8|34709.8|34827.8|34707.8|13
1650238710000|2022-04-17 23:38:30|34829.9|34709.9|34828.9|34708.9|34841.6|34721.6|34828.9|34708.9|11
1650238720000|2022-04-17 23:38:40|34829|34709|34835.7|34715.7|34841.6|34721.6|34828.4|34708.4|19
1650238730000|2022-04-17 23:38:50|34835|34715|34832|34712|34835|34715|34832|34712|14
1650238740000|2022-04-17 23:39:00|34833.1|34713.1|34833.4|34713.4|34834.1|34714.1|34830.7|34710.7|11
1650238750000|2022-04-17 23:39:10|34833.6|34713.6|34830.7|34710.7|34833.6|34713.6|34829.4|34709.4|12
1650238760000|2022-04-17 23:39:20|34830.8|34710.8|34830.7|34710.7|34830.8|34710.8|34830.6|34710.6|5
1650238770000|2022-04-17 23:39:30|34830.8|34710.8|34834.3|34714.3|34835.8|34715.8|34830.8|34710.8|7
1650238780000|2022-04-17 23:39:40|34833.7|34713.7|34841.6|34721.6|34841.6|34721.6|34829.3|34709.3|9
1650238790000|2022-04-17 23:39:50|34837.6|34717.6|34835.6|34715.6|34837.7|34717.7|34835.6|34715.6|6
1650238800000|2022-04-17 23:40:00|34835.5|34715.5|34832.5|34712.5|34835.5|34715.5|34829.9|34709.9|14
1650238810000|2022-04-17 23:40:10|34833|34713|34831.8|34711.8|34833.4|34713.4|34831.3|34711.3|12
1650238820000|2022-04-17 23:40:20|34828.8|34708.8|34829|34709|34841.5|34721.5|34828.8|34708.8|9
1650238830000|2022-04-17 23:40:30|34837.7|34717.7|34828.5|34708.5|34837.7|34717.7|34826.6|34706.6|16
1650238840000|2022-04-17 23:40:40|34835.8|34715.8|34831|34711|34835.8|34715.8|34829.4|34709.4|12
1650238850000|2022-04-17 23:40:50|34831.4|34711.4|34835.6|34715.6|34835.6|34715.6|34829.8|34709.8|7
1650238860000|2022-04-17 23:41:00|34835.2|34715.2|34837.2|34717.2|34840.1|34720.1|34834.9|34714.9|7
1650238870000|2022-04-17 23:41:10|34837.3|34717.3|34833.6|34713.6|34837.3|34717.3|34833.5|34713.5|10
1650238880000|2022-04-17 23:41:20|34831.9|34711.9|34835.1|34715.1|34835.1|34715.1|34826.6|34706.6|6
1650238890000|2022-04-17 23:41:30|34834.7|34714.7|34832.2|34712.2|34834.7|34714.7|34832|34712|6
1650238900000|2022-04-17 23:41:40|34831.4|34711.4|34827.2|34707.2|34831.4|34711.4|34826.9|34706.9|13
1650238910000|2022-04-17 23:41:50|34832.5|34712.5|34828.4|34708.4|34832.8|34712.8|34828.4|34708.4|8
1650238920000|2022-04-17 23:42:00|34827.4|34707.4|34829.3|34709.3|34832.6|34712.6|34827.4|34707.4|16
1650238930000|2022-04-17 23:42:10|34829.6|34709.6|34827.6|34707.6|34832.2|34712.2|34827.5|34707.5|17
1650238940000|2022-04-17 23:42:20|34827.7|34707.7|34826.8|34706.8|34827.8|34707.8|34826.7|34706.7|13
1650238950000|2022-04-17 23:42:30|34826.7|34706.7|34829.9|34709.9|34833.4|34713.4|34826.7|34706.7|5
1650238960000|2022-04-17 23:42:40|34830.1|34710.1|34830.3|34710.3|34830.3|34710.3|34830.1|34710.1|3
1650238970000|2022-04-17 23:42:50|34831.2|34711.2|34829.7|34709.7|34834.3|34714.3|34829.6|34709.6|8
1650238980000|2022-04-17 23:43:00|34834.6|34714.6|34828.9|34708.9|34834.9|34714.9|34828.3|34708.3|12
1650238990000|2022-04-17 23:43:10|34829.1|34709.1|34827.8|34707.8|34829.1|34709.1|34827.8|34707.8|8
1650239000000|2022-04-17 23:43:20|34835.2|34715.2|34828.5|34708.5|34835.2|34715.2|34828.5|34708.5|19
1650239010000|2022-04-17 23:43:30|34828.8|34708.8|34834.4|34714.4|34836.6|34716.6|34828.4|34708.4|14
1650239020000|2022-04-17 23:43:40|34835|34715|34839.7|34719.7|34839.7|34719.7|34830.7|34710.7|17
1650239030000|2022-04-17 23:43:50|34835|34715|34834.7|34714.7|34837.6|34717.6|34830.3|34710.3|11
1650239040000|2022-04-17 23:44:00|34828.9|34708.9|34831.4|34711.4|34831.4|34711.4|34828.8|34708.8|17
1650239050000|2022-04-17 23:44:10|34832.6|34712.6|34843.3|34723.3|34843.3|34723.3|34831.8|34711.8|9
1650239060000|2022-04-17 23:44:20|34841.5|34721.5|34835|34715|34841.5|34721.5|34835|34715|10
1650239070000|2022-04-17 23:44:30|34835.3|34715.3|34836.1|34716.1|34837.9|34717.9|34835.1|34715.1|17
1650239080000|2022-04-17 23:44:40|34836.4|34716.4|34835.5|34715.5|34836.9|34716.9|34833.7|34713.7|12
1650239090000|2022-04-17 23:44:50|34835.7|34715.7|34834.6|34714.6|34835.9|34715.9|34834.2|34714.2|8
1650239100000|2022-04-17 23:45:00|34834.5|34714.5|34835.8|34715.8|34835.8|34715.8|34833.4|34713.4|21
1650239110000|2022-04-17 23:45:10|34836.7|34716.7|34843.8|34723.8|34843.8|34723.8|34836.3|34716.3|15
1650239120000|2022-04-17 23:45:20|34842.7|34722.7|34841.7|34721.7|34842.8|34722.8|34840.7|34720.7|22
1650239130000|2022-04-17 23:45:30|34842.2|34722.2|34840.6|34720.6|34842.6|34722.6|34840.6|34720.6|13
1650239140000|2022-04-17 23:45:40|34840.8|34720.8|34840.8|34720.8|34845.7|34725.7|34838.5|34718.5|20
1650239150000|2022-04-17 23:45:50|34841|34721|34841.3|34721.3|34841.3|34721.3|34839.8|34719.8|9
1650239160000|2022-04-17 23:46:00|34841.2|34721.2|34838.5|34718.5|34854.8|34734.8|34838.5|34718.5|14
1650239170000|2022-04-17 23:46:10|34838.8|34718.8|34837.7|34717.7|34838.9|34718.9|34837.7|34717.7|18
1650239180000|2022-04-17 23:46:20|34837.9|34717.9|34837.5|34717.5|34838.3|34718.3|34837.4|34717.4|11
1650239190000|2022-04-17 23:46:30|34837.4|34717.4|34840.4|34720.4|34858|34738|34837.4|34717.4|17
1650239200000|2022-04-17 23:46:40|34840.1|34720.1|34847.4|34727.4|34853.8|34733.8|34839.9|34719.9|14
1650239210000|2022-04-17 23:46:50|34844.5|34724.5|34839.8|34719.8|34846.3|34726.3|34839.5|34719.5|10
1650239220000|2022-04-17 23:47:00|34840.8|34720.8|34840.4|34720.4|34841.2|34721.2|34840.4|34720.4|10
1650239230000|2022-04-17 23:47:10|34840.7|34720.7|34846.8|34726.8|34846.8|34726.8|34840|34720|17
1650239240000|2022-04-17 23:47:20|34846.6|34726.6|34842.8|34722.8|34857.1|34737.1|34842.4|34722.4|19
1650239250000|2022-04-17 23:47:30|34842.7|34722.7|34842.3|34722.3|34844.2|34724.2|34841.8|34721.8|17
1650239260000|2022-04-17 23:47:40|34841.9|34721.9|34844.7|34724.7|34846.9|34726.9|34841.5|34721.5|8
1650239270000|2022-04-17 23:47:50|34845.8|34725.8|34838.9|34718.9|34845.8|34725.8|34838.9|34718.9|14
1650239280000|2022-04-17 23:48:00|34839.1|34719.1|34839.2|34719.2|34840.2|34720.2|34838.9|34718.9|13
1650239290000|2022-04-17 23:48:10|34845.2|34725.2|34841.4|34721.4|34845.2|34725.2|34841.4|34721.4|8
1650239300000|2022-04-17 23:48:20|34841.5|34721.5|34840.7|34720.7|34841.5|34721.5|34840.4|34720.4|6
1650239310000|2022-04-17 23:48:30|34843|34723|34841.7|34721.7|34843|34723|34841.7|34721.7|3
1650239320000|2022-04-17 23:48:40|34841.6|34721.6|34839.5|34719.5|34842.9|34722.9|34839.1|34719.1|9
1650239330000|2022-04-17 23:48:50|34839.3|34719.3|34839.4|34719.4|34839.7|34719.7|34839.2|34719.2|8
1650239340000|2022-04-17 23:49:00|34839.6|34719.6|34839.8|34719.8|34844.7|34724.7|34839.6|34719.6|9
1650239350000|2022-04-17 23:49:10|34840.3|34720.3|34839.8|34719.8|34840.5|34720.5|34839.3|34719.3|19
1650239360000|2022-04-17 23:49:20|34839.5|34719.5|34840.3|34720.3|34840.3|34720.3|34839.5|34719.5|8
1650239370000|2022-04-17 23:49:30|34841|34721|34840.5|34720.5|34841.1|34721.1|34840|34720|7
1650239380000|2022-04-17 23:49:40|34840.6|34720.6|34840.2|34720.2|34841|34721|34840.1|34720.1|13
1650239390000|2022-04-17 23:49:50|34840.1|34720.1|34839.9|34719.9|34840.1|34720.1|34839.2|34719.2|9
1650239400000|2022-04-17 23:50:00|34844.9|34724.9|34841.4|34721.4|34844.9|34724.9|34841.4|34721.4|15
1650239410000|2022-04-17 23:50:10|34841.3|34721.3|34839.1|34719.1|34847|34727|34838.9|34718.9|10
1650239420000|2022-04-17 23:50:20|34838.6|34718.6|34839.3|34719.3|34839.3|34719.3|34838.2|34718.2|14
1650239430000|2022-04-17 23:50:30|34839|34719|34839.9|34719.9|34841.7|34721.7|34839|34719|16
1650239440000|2022-04-17 23:50:40|34840.5|34720.5|34840.4|34720.4|34840.9|34720.9|34839.9|34719.9|12
1650239450000|2022-04-17 23:50:50|34839.3|34719.3|34840.5|34720.5|34840.5|34720.5|34839|34719|7
1650239460000|2022-04-17 23:51:00|34840.4|34720.4|34839.6|34719.6|34853.3|34733.3|34838.6|34718.6|13
1650239470000|2022-04-17 23:51:10|34839.5|34719.5|34847.1|34727.1|34847.1|34727.1|34835.6|34715.6|17
1650239480000|2022-04-17 23:51:20|34844|34724|34841.6|34721.6|34844.7|34724.7|34841.5|34721.5|8
1650239490000|2022-04-17 23:51:30|34847.4|34727.4|34849.1|34729.1|34851.4|34731.4|34846|34726|9
1650239500000|2022-04-17 23:51:40|34848.2|34728.2|34844.1|34724.1|34848.2|34728.2|34843.5|34723.5|7
1650239510000|2022-04-17 23:51:50|34844.3|34724.3|34839.8|34719.8|34844.3|34724.3|34838.1|34718.1|11
1650239520000|2022-04-17 23:52:00|34840|34720|34839.3|34719.3|34840|34720|34839.3|34719.3|5
1650239530000|2022-04-17 23:52:10|34838.3|34718.3|34840.2|34720.2|34855.5|34735.5|34833.2|34713.2|18
1650239540000|2022-04-17 23:52:20|34843.3|34723.3|34840.2|34720.2|34843.3|34723.3|34839.3|34719.3|15
1650239550000|2022-04-17 23:52:30|34839.9|34719.9|34837.5|34717.5|34840.3|34720.3|34836.8|34716.8|12
1650239560000|2022-04-17 23:52:40|34837.7|34717.7|34838.3|34718.3|34838.4|34718.4|34837.5|34717.5|7
1650239570000|2022-04-17 23:52:50|34838.4|34718.4|34836.5|34716.5|34846.6|34726.6|34835.2|34715.2|15
1650239580000|2022-04-17 23:53:00|34836.9|34716.9|34837.2|34717.2|34837.2|34717.2|34835.6|34715.6|8
1650239590000|2022-04-17 23:53:10|34836.9|34716.9|34837.2|34717.2|34837.6|34717.6|34836.4|34716.4|11
1650239600000|2022-04-17 23:53:20|34837.5|34717.5|34837.1|34717.1|34837.5|34717.5|34835.6|34715.6|8
1650239610000|2022-04-17 23:53:30|34836.8|34716.8|34837.8|34717.8|34837.8|34717.8|34836.8|34716.8|4
1650239620000|2022-04-17 23:53:40|34837.5|34717.5|34836.9|34716.9|34844.4|34724.4|34836.3|34716.3|12
1650239630000|2022-04-17 23:53:50|34836.7|34716.7|34838.8|34718.8|34838.8|34718.8|34836.7|34716.7|10
1650239640000|2022-04-17 23:54:00|34838.5|34718.5|34838|34718|34846|34726|34835.8|34715.8|13
1650239650000|2022-04-17 23:54:10|34838.4|34718.4|34837.5|34717.5|34839.7|34719.7|34837.5|34717.5|9
1650239660000|2022-04-17 23:54:20|34838.6|34718.6|34837.6|34717.6|34839.4|34719.4|34837.6|34717.6|9
1650239670000|2022-04-17 23:54:30|34837.9|34717.9|34838.2|34718.2|34838.3|34718.3|34836.3|34716.3|6
1650239680000|2022-04-17 23:54:40|34838.3|34718.3|34837.6|34717.6|34838.4|34718.4|34837.2|34717.2|7
1650239690000|2022-04-17 23:54:50|34844.3|34724.3|34837.6|34717.6|34845.9|34725.9|34837.6|34717.6|12
1650239700000|2022-04-17 23:55:00|34837.7|34717.7|34838.5|34718.5|34838.5|34718.5|34837.4|34717.4|10
1650239710000|2022-04-17 23:55:10|34838.1|34718.1|34839.6|34719.6|34839.6|34719.6|34838.1|34718.1|8
1650239720000|2022-04-17 23:55:20|34839.8|34719.8|34839.8|34719.8|34840.1|34720.1|34838.2|34718.2|7
1650239730000|2022-04-17 23:55:30|34839.7|34719.7|34839.9|34719.9|34850.4|34730.4|34839.4|34719.4|12
1650239740000|2022-04-17 23:55:40|34838.4|34718.4|34837.3|34717.3|34839.3|34719.3|34836.5|34716.5|12
1650239750000|2022-04-17 23:55:50|34837.4|34717.4|34838|34718|34838|34718|34837.3|34717.3|6
1650239760000|2022-04-17 23:56:00|34837.9|34717.9|34836.5|34716.5|34839|34719|34835.7|34715.7|13
1650239770000|2022-04-17 23:56:10|34836.9|34716.9|34837.4|34717.4|34837.7|34717.7|34836.4|34716.4|8
1650239780000|2022-04-17 23:56:20|34837.3|34717.3|34833.8|34713.8|34849.6|34729.6|34831.1|34711.1|20
1650239790000|2022-04-17 23:56:30|34833.4|34713.4|34834.7|34714.7|34834.7|34714.7|34831.8|34711.8|23
1650239800000|2022-04-17 23:56:40|34834|34714|34832.7|34712.7|34845.2|34725.2|34832.4|34712.4|10
1650239810000|2022-04-17 23:56:50|34833.8|34713.8|34833.1|34713.1|34834.4|34714.4|34831.4|34711.4|15
1650239820000|2022-04-17 23:57:00|34833.4|34713.4|34835.3|34715.3|34835.3|34715.3|34833.4|34713.4|11
1650239830000|2022-04-17 23:57:10|34833.7|34713.7|34833|34713|34835.2|34715.2|34832.7|34712.7|12
1650239840000|2022-04-17 23:57:20|34833.3|34713.3|34834.3|34714.3|34834.7|34714.7|34833.3|34713.3|7
1650239850000|2022-04-17 23:57:30|34834.1|34714.1|34834.5|34714.5|34846.1|34726.1|34833.1|34713.1|17
1650239860000|2022-04-17 23:57:40|34834.1|34714.1|34834.7|34714.7|34835.4|34715.4|34833.9|34713.9|16
1650239870000|2022-04-17 23:57:50|34835.1|34715.1|34835.4|34715.4|34836.2|34716.2|34833.6|34713.6|10
1650239880000|2022-04-17 23:58:00|34835.6|34715.6|34835.7|34715.7|34835.8|34715.8|34835.1|34715.1|8
1650239890000|2022-04-17 23:58:10|34834.7|34714.7|34836.2|34716.2|34836.2|34716.2|34834.7|34714.7|6
1650239900000|2022-04-17 23:58:20|34835.9|34715.9|34838.8|34718.8|34839.1|34719.1|34834.6|34714.6|12
1650239910000|2022-04-17 23:58:30|34838.5|34718.5|34838.2|34718.2|34839.3|34719.3|34838.2|34718.2|10
1650239920000|2022-04-17 23:58:40|34838.4|34718.4|34839.7|34719.7|34839.7|34719.7|34838.4|34718.4|13
1650239930000|2022-04-17 23:58:50|34839.8|34719.8|34840.1|34720.1|34840.1|34720.1|34838.4|34718.4|13
1650239940000|2022-04-17 23:59:00|34839.5|34719.5|34840.3|34720.3|34840.5|34720.5|34839.5|34719.5|11
1650239950000|2022-04-17 23:59:10|34840.5|34720.5|34839|34719|34843.9|34723.9|34838|34718|20
1650239960000|2022-04-17 23:59:20|34838.8|34718.8|34837.3|34717.3|34838.8|34718.8|34837.2|34717.2|15
1650239970000|2022-04-17 23:59:30|34837.6|34717.6|34843.1|34723.1|34843.3|34723.3|34837.6|34717.6|22
1650239980000|2022-04-17 23:59:40|34839.7|34719.7|34839.1|34719.1|34839.7|34719.7|34838.3|34718.3|13
1650239990000|2022-04-17 23:59:50|34839.4|34719.4|34839.2|34719.2|34841|34721|34838.6|34718.6|9
1650240000000|2022-04-18 00:00:00|34840.2|34720.2|34836.7|34716.7|34843.3|34723.3|34836.2|34716.2|27
1650240010000|2022-04-18 00:00:10|34836.9|34716.9|34837.7|34717.7|34838.4|34718.4|34836.9|34716.9|13
1650240020000|2022-04-18 00:00:20|34836.7|34716.7|34838.2|34718.2|34838.3|34718.3|34836.7|34716.7|12
1650240030000|2022-04-18 00:00:30|34836.5|34716.5|34837.2|34717.2|34839|34719|34834.1|34714.1|24
1650240040000|2022-04-18 00:00:40|34838.4|34718.4|34835.2|34715.2|34838.7|34718.7|34833|34713|19
1650240050000|2022-04-18 00:00:50|34835.1|34715.1|34833.1|34713.1|34836.4|34716.4|34832.1|34712.1|15
1650240060000|2022-04-18 00:01:00|34833.6|34713.6|34835.9|34715.9|34850.2|34730.2|34831.3|34711.3|13
1650240070000|2022-04-18 00:01:10|34835|34715|34833.9|34713.9|34835.9|34715.9|34832.5|34712.5|26
1650240080000|2022-04-18 00:01:20|34834.2|34714.2|34832.6|34712.6|34838.9|34718.9|34832.6|34712.6|16
1650240090000|2022-04-18 00:01:30|34832.7|34712.7|34838.9|34718.9|34839.3|34719.3|34832.4|34712.4|13
1650240100000|2022-04-18 00:01:40|34837.6|34717.6|34838|34718|34838.6|34718.6|34835.5|34715.5|13
1650240110000|2022-04-18 00:01:50|34839.2|34719.2|34839.4|34719.4|34856.9|34736.9|34836.7|34716.7|20
1650240120000|2022-04-18 00:02:00|34838.7|34718.7|34840.8|34720.8|34840.8|34720.8|34837.3|34717.3|17
1650240130000|2022-04-18 00:02:10|34840.9|34720.9|34840.8|34720.8|34841.2|34721.2|34840.8|34720.8|13
1650240140000|2022-04-18 00:02:20|34840.9|34720.9|34842.4|34722.4|34843.5|34723.5|34839.8|34719.8|12
1650240150000|2022-04-18 00:02:30|34843.5|34723.5|34843.1|34723.1|34843.5|34723.5|34840.8|34720.8|13
1650240160000|2022-04-18 00:02:40|34841.4|34721.4|34849|34729|34849.6|34729.6|34841|34721|13
1650240170000|2022-04-18 00:02:50|34848.6|34728.6|34840.1|34720.1|34848.6|34728.6|34838.6|34718.6|19
1650240180000|2022-04-18 00:03:00|34840.2|34720.2|34839.8|34719.8|34840.2|34720.2|34838.9|34718.9|11
1650240190000|2022-04-18 00:03:10|34839.7|34719.7|34843.9|34723.9|34843.9|34723.9|34839.4|34719.4|11
1650240200000|2022-04-18 00:03:20|34843|34723|34839.8|34719.8|34844.5|34724.5|34839.8|34719.8|16
1650240210000|2022-04-18 00:03:30|34841.1|34721.1|34842.8|34722.8|34842.8|34722.8|34839.1|34719.1|7
1650240220000|2022-04-18 00:03:40|34843.3|34723.3|34844.7|34724.7|34845|34725|34840.3|34720.3|17
1650240230000|2022-04-18 00:03:50|34844.9|34724.9|34845.8|34725.8|34847.1|34727.1|34842.9|34722.9|12
1650240240000|2022-04-18 00:04:00|34846.4|34726.4|34840.2|34720.2|34846.4|34726.4|34840.2|34720.2|18
1650240250000|2022-04-18 00:04:10|34839.5|34719.5|34841.6|34721.6|34843.3|34723.3|34839.5|34719.5|12
1650240260000|2022-04-18 00:04:20|34840.5|34720.5|34840.9|34720.9|34845.4|34725.4|34839.3|34719.3|12
1650240270000|2022-04-18 00:04:30|34840.6|34720.6|34842.4|34722.4|34844.5|34724.5|34839|34719|11
1650240280000|2022-04-18 00:04:40|34840.1|34720.1|34839.2|34719.2|34842.1|34722.1|34839.2|34719.2|8
1650240290000|2022-04-18 00:04:50|34841.5|34721.5|34843.5|34723.5|34844|34724|34841.5|34721.5|4
1650240300000|2022-04-18 00:05:00|34838.5|34718.5|34842.1|34722.1|34843.8|34723.8|34837.6|34717.6|14
1650240310000|2022-04-18 00:05:10|34841.7|34721.7|34845.6|34725.6|34845.6|34725.6|34841.7|34721.7|10
1650240320000|2022-04-18 00:05:20|34846.1|34726.1|34841.5|34721.5|34846.1|34726.1|34840.5|34720.5|13
1650240330000|2022-04-18 00:05:30|34842.2|34722.2|34847.5|34727.5|34849.8|34729.8|34841.5|34721.5|9
1650240340000|2022-04-18 00:05:40|34839.9|34719.9|34841.6|34721.6|34845.3|34725.3|34839.9|34719.9|12
1650240350000|2022-04-18 00:05:50|34840.7|34720.7|34844.4|34724.4|34845.5|34725.5|34838.7|34718.7|17
1650240360000|2022-04-18 00:06:00|34844|34724|34841|34721|34847.7|34727.7|34839.1|34719.1|14
1650240370000|2022-04-18 00:06:10|34841.1|34721.1|34848|34728|34848|34728|34841|34721|8
1650240380000|2022-04-18 00:06:20|34847.1|34727.1|34840.1|34720.1|34847.1|34727.1|34840.1|34720.1|9
1650240390000|2022-04-18 00:06:30|34840.5|34720.5|34839.1|34719.1|34840.5|34720.5|34837|34717|7
1650240400000|2022-04-18 00:06:40|34839.2|34719.2|34846.4|34726.4|34851.9|34731.9|34838.9|34718.9|9
1650240410000|2022-04-18 00:06:50|34845.4|34725.4|34849.9|34729.9|34849.9|34729.9|34845.4|34725.4|7
1650240420000|2022-04-18 00:07:00|34850|34730|34842.6|34722.6|34855.5|34735.5|34840.3|34720.3|13
1650240430000|2022-04-18 00:07:10|34843.8|34723.8|34843.7|34723.7|34845.2|34725.2|34842.8|34722.8|7
1650240440000|2022-04-18 00:07:20|34843.9|34723.9|34839.8|34719.8|34850.2|34730.2|34839.4|34719.4|12
1650240450000|2022-04-18 00:07:30|34840|34720|34840.7|34720.7|34841|34721|34838.6|34718.6|7
1650240460000|2022-04-18 00:07:40|34840.6|34720.6|34845.2|34725.2|34845.3|34725.3|34840|34720|13
1650240470000|2022-04-18 00:07:50|34845|34725|34842.6|34722.6|34845|34725|34841.1|34721.1|15
1650240480000|2022-04-18 00:08:00|34844.6|34724.6|34844.4|34724.4|34845.2|34725.2|34843|34723|11
1650240490000|2022-04-18 00:08:10|34844.8|34724.8|34843.9|34723.9|34847.5|34727.5|34842.8|34722.8|16
1650240500000|2022-04-18 00:08:20|34843.8|34723.8|34842.7|34722.7|34844.1|34724.1|34842.2|34722.2|12
1650240510000|2022-04-18 00:08:30|34839.1|34719.1|34845.5|34725.5|34847.8|34727.8|34838.3|34718.3|13
1650240520000|2022-04-18 00:08:40|34845.3|34725.3|34838.1|34718.1|34845.4|34725.4|34837.3|34717.3|12
1650240530000|2022-04-18 00:08:50|34839.2|34719.2|34842.7|34722.7|34844.3|34724.3|34838.8|34718.8|12
1650240540000|2022-04-18 00:09:00|34843.1|34723.1|34843.8|34723.8|34846|34726|34843|34723|7
1650240550000|2022-04-18 00:09:10|34843.6|34723.6|34845.4|34725.4|34845.6|34725.6|34843.6|34723.6|4
1650240560000|2022-04-18 00:09:20|34846|34726|34844.7|34724.7|34849.1|34729.1|34844.1|34724.1|7
1650240570000|2022-04-18 00:09:30|34844.6|34724.6|34844.9|34724.9|34845|34725|34844.5|34724.5|10
1650240580000|2022-04-18 00:09:40|34844.5|34724.5|34846|34726|34846|34726|34844.5|34724.5|2
1650240590000|2022-04-18 00:09:50|34844|34724|34843.7|34723.7|34844|34724|34843|34723|5
1650240600000|2022-04-18 00:10:00|34843.6|34723.6|34841.4|34721.4|34845.5|34725.5|34839.9|34719.9|16
1650240610000|2022-04-18 00:10:10|34842.3|34722.3|34842|34722|34842.3|34722.3|34841.5|34721.5|6
1650240620000|2022-04-18 00:10:20|34851.5|34731.5|34840.9|34720.9|34851.5|34731.5|34838.4|34718.4|19
1650240630000|2022-04-18 00:10:30|34844.2|34724.2|34840|34720|34844.2|34724.2|34839.2|34719.2|23
1650240640000|2022-04-18 00:10:40|34839.9|34719.9|34838.8|34718.8|34840.2|34720.2|34838.7|34718.7|9
1650240650000|2022-04-18 00:10:50|34839.2|34719.2|34838.9|34718.9|34839.6|34719.6|34838.6|34718.6|7
1650240660000|2022-04-18 00:11:00|34841.6|34721.6|34840.7|34720.7|34846.1|34726.1|34839.2|34719.2|16
1650240670000|2022-04-18 00:11:10|34840.4|34720.4|34840.7|34720.7|34840.7|34720.7|34840.3|34720.3|10
1650240680000|2022-04-18 00:11:20|34840.4|34720.4|34837.8|34717.8|34844|34724|34836.8|34716.8|26
1650240690000|2022-04-18 00:11:30|34837.7|34717.7|34839|34719|34839.1|34719.1|34837.7|34717.7|9
1650240700000|2022-04-18 00:11:40|34838.7|34718.7|34838.4|34718.4|34839|34719|34838.1|34718.1|8
1650240710000|2022-04-18 00:11:50|34843.4|34723.4|34840.3|34720.3|34843.4|34723.4|34839.2|34719.2|14
1650240720000|2022-04-18 00:12:00|34839.9|34719.9|34839.2|34719.2|34841.2|34721.2|34838.1|34718.1|13
1650240730000|2022-04-18 00:12:10|34843.9|34723.9|34836.8|34716.8|34843.9|34723.9|34836.8|34716.8|22
1650240740000|2022-04-18 00:12:20|34837.1|34717.1|34838.1|34718.1|34838.1|34718.1|34837.1|34717.1|11
1650240750000|2022-04-18 00:12:30|34837.8|34717.8|34840.6|34720.6|34840.8|34720.8|34837.8|34717.8|7
1650240760000|2022-04-18 00:12:40|34840.7|34720.7|34840.9|34720.9|34840.9|34720.9|34840.6|34720.6|5
1650240770000|2022-04-18 00:12:50|34840.8|34720.8|34839.3|34719.3|34847.1|34727.1|34839.3|34719.3|13
1650240780000|2022-04-18 00:13:00|34839.7|34719.7|34836.6|34716.6|34839.9|34719.9|34836.6|34716.6|19
1650240790000|2022-04-18 00:13:10|34836.5|34716.5|34837.1|34717.1|34846.4|34726.4|34836.3|34716.3|20
1650240800000|2022-04-18 00:13:20|34837.3|34717.3|34838.1|34718.1|34838.2|34718.2|34837.3|34717.3|12
1650240810000|2022-04-18 00:13:30|34838.3|34718.3|34841.4|34721.4|34843.7|34723.7|34838.3|34718.3|12
1650240820000|2022-04-18 00:13:40|34841.5|34721.5|34844.8|34724.8|34844.8|34724.8|34841.4|34721.4|5
1650240830000|2022-04-18 00:13:50|34842.3|34722.3|34839.5|34719.5|34842.3|34722.3|34838.4|34718.4|11
1650240840000|2022-04-18 00:14:00|34838.4|34718.4|34839.1|34719.1|34844.6|34724.6|34837.6|34717.6|22
1650240850000|2022-04-18 00:14:10|34838.4|34718.4|34837.9|34717.9|34839|34719|34837.7|34717.7|14
1650240860000|2022-04-18 00:14:20|34842.5|34722.5|34839.6|34719.6|34842.5|34722.5|34838.6|34718.6|14
1650240870000|2022-04-18 00:14:30|34838.5|34718.5|34840|34720|34840.1|34720.1|34838.5|34718.5|10
1650240880000|2022-04-18 00:14:40|34840.1|34720.1|34838.8|34718.8|34840.6|34720.6|34838.5|34718.5|8
1650240890000|2022-04-18 00:14:50|34846.5|34726.5|34839.7|34719.7|34846.5|34726.5|34838.9|34718.9|12
1650240900000|2022-04-18 00:15:00|34839.8|34719.8|34839.7|34719.7|34842.2|34722.2|34838.7|34718.7|21
1650240910000|2022-04-18 00:15:10|34842.9|34722.9|34842.6|34722.6|34842.9|34722.9|34840.2|34720.2|24
1650240920000|2022-04-18 00:15:20|34842.9|34722.9|34839.5|34719.5|34842.9|34722.9|34838.2|34718.2|16
1650240930000|2022-04-18 00:15:30|34839.2|34719.2|34840.3|34720.3|34840.5|34720.5|34839.2|34719.2|11
1650240940000|2022-04-18 00:15:40|34848.4|34728.4|34841.7|34721.7|34851.2|34731.2|34841|34721|10
1650240950000|2022-04-18 00:15:50|34841.5|34721.5|34841.6|34721.6|34841.7|34721.7|34841.4|34721.4|6
1650240960000|2022-04-18 00:16:00|34841.4|34721.4|34841.6|34721.6|34849.7|34729.7|34840.4|34720.4|14
1650240970000|2022-04-18 00:16:10|34840.3|34720.3|34841.9|34721.9|34841.9|34721.9|34840.3|34720.3|15
1650240980000|2022-04-18 00:16:20|34845.8|34725.8|34844.6|34724.6|34845.8|34725.8|34844.5|34724.5|5
1650240990000|2022-04-18 00:16:30|34844.5|34724.5|34843|34723|34844.6|34724.6|34842.3|34722.3|12
1650241000000|2022-04-18 00:16:40|34852|34732|34842.7|34722.7|34852|34732|34841|34721|16
1650241010000|2022-04-18 00:16:50|34842.5|34722.5|34844.4|34724.4|34845|34725|34841|34721|23
1650241020000|2022-04-18 00:17:00|34847.2|34727.2|34851.8|34731.8|34853.8|34733.8|34844.9|34724.9|23
1650241030000|2022-04-18 00:17:10|34852.3|34732.3|34853.3|34733.3|34853.3|34733.3|34850.2|34730.2|10
1650241040000|2022-04-18 00:17:20|34852.1|34732.1|34847|34727|34856.8|34736.8|34847|34727|9
1650241050000|2022-04-18 00:17:30|34847.1|34727.1|34852.1|34732.1|34852.1|34732.1|34847.1|34727.1|9
1650241060000|2022-04-18 00:17:40|34847.5|34727.5|34848.3|34728.3|34857.7|34737.7|34847.3|34727.3|19
1650241070000|2022-04-18 00:17:50|34848.2|34728.2|34851.1|34731.1|34851.8|34731.8|34848.1|34728.1|14
1650241080000|2022-04-18 00:18:00|34851.5|34731.5|34850.3|34730.3|34857|34737|34849.8|34729.8|19
1650241090000|2022-04-18 00:18:10|34850.5|34730.5|34854.7|34734.7|34857.3|34737.3|34850.5|34730.5|19
1650241100000|2022-04-18 00:18:20|34858.3|34738.3|34855.9|34735.9|34859.7|34739.7|34855.6|34735.6|18
1650241110000|2022-04-18 00:18:30|34854.2|34734.2|34851.5|34731.5|34860.7|34740.7|34847.4|34727.4|28
1650241120000|2022-04-18 00:18:40|34852|34732|34855.8|34735.8|34861.9|34741.9|34850.5|34730.5|23
1650241130000|2022-04-18 00:18:50|34856|34736|34854.7|34734.7|34856|34736|34854.5|34734.5|11
1650241140000|2022-04-18 00:19:00|34855.1|34735.1|34858.6|34738.6|34859.5|34739.5|34854.3|34734.3|22
1650241150000|2022-04-18 00:19:10|34858.3|34738.3|34856.6|34736.6|34860.3|34740.3|34855.8|34735.8|20
1650241160000|2022-04-18 00:19:20|34856.3|34736.3|34858.6|34738.6|34858.6|34738.6|34852.8|34732.8|18
1650241170000|2022-04-18 00:19:30|34858.5|34738.5|34860.6|34740.6|34874|34754|34855.6|34735.6|21
1650241180000|2022-04-18 00:19:40|34858|34738|34858.7|34738.7|34862.1|34742.1|34855.9|34735.9|18
1650241190000|2022-04-18 00:19:50|34858.6|34738.6|34858.6|34738.6|34859.1|34739.1|34858.5|34738.5|4
1650241200000|2022-04-18 00:20:00|34858.5|34738.5|34857.6|34737.6|34863.1|34743.1|34857.6|34737.6|12
1650241210000|2022-04-18 00:20:10|34857|34737|34857.2|34737.2|34857.5|34737.5|34855.9|34735.9|18
1650241220000|2022-04-18 00:20:20|34857.5|34737.5|34858.1|34738.1|34868.4|34748.4|34856.7|34736.7|19
1650241230000|2022-04-18 00:20:30|34858.6|34738.6|34860|34740|34860|34740|34858.6|34738.6|13
1650241240000|2022-04-18 00:20:40|34863.4|34743.4|34861.9|34741.9|34863.4|34743.4|34861.8|34741.8|7
1650241250000|2022-04-18 00:20:50|34861.8|34741.8|34859.8|34739.8|34861.8|34741.8|34858.4|34738.4|7
1650241260000|2022-04-18 00:21:00|34860.1|34740.1|34858.2|34738.2|34861.8|34741.8|34857.8|34737.8|14
1650241270000|2022-04-18 00:21:10|34858|34738|34858.4|34738.4|34859|34739|34857.3|34737.3|8
1650241280000|2022-04-18 00:21:20|34868|34748|34857.3|34737.3|34868|34748|34856.8|34736.8|22
1650241290000|2022-04-18 00:21:30|34858|34738|34858.4|34738.4|34858.4|34738.4|34856.5|34736.5|19
1650241300000|2022-04-18 00:21:40|34858.5|34738.5|34860.5|34740.5|34861.4|34741.4|34858.5|34738.5|8
1650241310000|2022-04-18 00:21:50|34860.6|34740.6|34858.8|34738.8|34860.6|34740.6|34858.2|34738.2|9
1650241320000|2022-04-18 00:22:00|34858.1|34738.1|34869|34749|34876.4|34756.4|34858.1|34738.1|34
1650241330000|2022-04-18 00:22:10|34871.2|34751.2|34866.8|34746.8|34872.8|34752.8|34859.5|34739.5|26
1650241340000|2022-04-18 00:22:20|34867.5|34747.5|34865.4|34745.4|34867.5|34747.5|34864.4|34744.4|16
1650241350000|2022-04-18 00:22:30|34865.7|34745.7|34865.7|34745.7|34869.1|34749.1|34865.4|34745.4|15
1650241360000|2022-04-18 00:22:40|34866.3|34746.3|34863.1|34743.1|34866.4|34746.4|34862.1|34742.1|8
1650241370000|2022-04-18 00:22:50|34863.8|34743.8|34864.9|34744.9|34885.1|34765.1|34862.8|34742.8|14
1650241380000|2022-04-18 00:23:00|34867|34747|34859.8|34739.8|34868.4|34748.4|34859.8|34739.8|19
1650241390000|2022-04-18 00:23:10|34859.7|34739.7|34864.5|34744.5|34864.5|34744.5|34856.2|34736.2|27
1650241400000|2022-04-18 00:23:20|34858.2|34738.2|34854.1|34734.1|34858.2|34738.2|34854.1|34734.1|18
1650241410000|2022-04-18 00:23:30|34855.6|34735.6|34854.9|34734.9|34855.7|34735.7|34854.4|34734.4|11
1650241420000|2022-04-18 00:23:40|34854.6|34734.6|34853|34733|34854.6|34734.6|34851.5|34731.5|18
1650241430000|2022-04-18 00:23:50|34857.3|34737.3|34855.4|34735.4|34860.8|34740.8|34853.7|34733.7|17
1650241440000|2022-04-18 00:24:00|34854.5|34734.5|34858.6|34738.6|34859.8|34739.8|34854.5|34734.5|15
1650241450000|2022-04-18 00:24:10|34858.3|34738.3|34860.9|34740.9|34861|34741|34858|34738|10
1650241460000|2022-04-18 00:24:20|34861.3|34741.3|34858.9|34738.9|34862.1|34742.1|34858.9|34738.9|15
1650241470000|2022-04-18 00:24:30|34859.1|34739.1|34858.4|34738.4|34859.3|34739.3|34858.2|34738.2|11
1650241480000|2022-04-18 00:24:40|34858.2|34738.2|34855.6|34735.6|34860.8|34740.8|34851.6|34731.6|14
1650241490000|2022-04-18 00:24:50|34854.8|34734.8|34855.1|34735.1|34855.9|34735.9|34851.5|34731.5|20
1650241500000|2022-04-18 00:25:00|34855.2|34735.2|34856.9|34736.9|34857.3|34737.3|34853.3|34733.3|29
1650241510000|2022-04-18 00:25:10|34857.3|34737.3|34859.7|34739.7|34862.6|34742.6|34857.2|34737.2|21
1650241520000|2022-04-18 00:25:20|34859.3|34739.3|34859.4|34739.4|34859.5|34739.5|34858.1|34738.1|16
1650241530000|2022-04-18 00:25:30|34857.1|34737.1|34858.3|34738.3|34861|34741|34855.8|34735.8|21
1650241540000|2022-04-18 00:25:40|34860.3|34740.3|34864.9|34744.9|34871.5|34751.5|34854.4|34734.4|24
1650241550000|2022-04-18 00:25:50|34865.2|34745.2|34873|34753|34874.3|34754.3|34863.2|34743.2|23
1650241560000|2022-04-18 00:26:00|34865.3|34745.3|34863.1|34743.1|34865.3|34745.3|34862.4|34742.4|32
1650241570000|2022-04-18 00:26:10|34863.2|34743.2|34862|34742|34863.7|34743.7|34862|34742|10
1650241580000|2022-04-18 00:26:20|34862.2|34742.2|34865.4|34745.4|34866|34746|34861|34741|20
1650241590000|2022-04-18 00:26:30|34865.8|34745.8|34861.5|34741.5|34870.4|34750.4|34859.3|34739.3|21
1650241600000|2022-04-18 00:26:40|34861.4|34741.4|34872.8|34752.8|34872.8|34752.8|34860.9|34740.9|18
1650241610000|2022-04-18 00:26:50|34871.1|34751.1|34862.5|34742.5|34871.1|34751.1|34861.7|34741.7|27
1650241620000|2022-04-18 00:27:00|34863.6|34743.6|34865.5|34745.5|34868.6|34748.6|34861.9|34741.9|20
1650241630000|2022-04-18 00:27:10|34864.5|34744.5|34863|34743|34865.2|34745.2|34861.7|34741.7|22
1650241640000|2022-04-18 00:27:20|34863.1|34743.1|34863.6|34743.6|34865.5|34745.5|34860.9|34740.9|17
1650241650000|2022-04-18 00:27:30|34859.6|34739.6|34872.3|34752.3|34875.6|34755.6|34858.3|34738.3|19
1650241660000|2022-04-18 00:27:40|34872.2|34752.2|34877|34757|34879.3|34759.3|34872|34752|17
1650241670000|2022-04-18 00:27:50|34877.2|34757.2|34876.3|34756.3|34878.1|34758.1|34876.3|34756.3|22
1650241680000|2022-04-18 00:28:00|34876.4|34756.4|34878.9|34758.9|34881.9|34761.9|34876.4|34756.4|17
1650241690000|2022-04-18 00:28:10|34878.7|34758.7|34879.1|34759.1|34879.5|34759.5|34877.8|34757.8|10
1650241700000|2022-04-18 00:28:20|34878.5|34758.5|34880.6|34760.6|34885.8|34765.8|34878.1|34758.1|21
1650241710000|2022-04-18 00:28:30|34880.7|34760.7|34883.8|34763.8|34887.1|34767.1|34876.6|34756.6|26
1650241720000|2022-04-18 00:28:40|34882.9|34762.9|34889.5|34769.5|34889.5|34769.5|34879|34759|29
1650241730000|2022-04-18 00:28:50|34890.1|34770.1|34895.6|34775.6|34903.8|34783.8|34890.1|34770.1|38
1650241740000|2022-04-18 00:29:00|34893.1|34773.1|34897.3|34777.3|34899.1|34779.1|34893.1|34773.1|24
1650241750000|2022-04-18 00:29:10|34896.8|34776.8|34898.7|34778.7|34900.5|34780.5|34893.7|34773.7|22
1650241760000|2022-04-18 00:29:20|34899.2|34779.2|34902.3|34782.3|34902.3|34782.3|34897.3|34777.3|16
1650241770000|2022-04-18 00:29:30|34902.2|34782.2|34898.8|34778.8|34902.2|34782.2|34898.3|34778.3|21
1650241780000|2022-04-18 00:29:40|34899.4|34779.4|34901.2|34782.8|34901.2|34783.1|34897.5|34777.5|17
1650241790000|2022-04-18 00:29:50|34900.5|34783.4|34894.7|34774.7|34900.5|34789.4|34894.1|34774.1|21
1650241800000|2022-04-18 00:30:00|34895.6|34786.2|34893.3|34773.3|34897.8|34792.8|34886.3|34773.1|26
1650241810000|2022-04-18 00:30:10|34893.8|34773.8|34896|34776|34899|34779.3|34892.7|34772.7|25
1650241820000|2022-04-18 00:30:20|34896.5|34776.5|34899.6|34779.6|34899.8|34779.8|34896.4|34776.4|19
1650241830000|2022-04-18 00:30:30|34899.2|34779.2|34901.7|34781.7|34902.7|34782.7|34897.8|34777.8|21
1650241840000|2022-04-18 00:30:40|34901.1|34781.1|34901.6|34781.6|34902.3|34782.3|34900.9|34780.9|20
1650241850000|2022-04-18 00:30:50|34901.8|34781.8|34903.8|34783.8|34907|34787|34901.8|34781.8|18
1650241860000|2022-04-18 00:31:00|34902|34782|34901.3|34781.3|34902.6|34782.6|34900.6|34780.6|14
1650241870000|2022-04-18 00:31:10|34899.4|34779.4|34900.3|34780.3|34903.3|34783.3|34899.1|34779.1|12
1650241880000|2022-04-18 00:31:20|34900.2|34780.2|34901.1|34781.1|34901.4|34781.4|34899|34779|13
1650241890000|2022-04-18 00:31:30|34893.3|34785.2|34899.4|34780.9|34900.9|34785.2|34893.3|34779.4|19
1650241900000|2022-04-18 00:31:40|34900.3|34780.3|34899.9|34779.9|34900.9|34782.3|34899|34779|15
1650241910000|2022-04-18 00:31:50|34899.3|34779.3|34898.1|34789|34900.9|34789|34898.1|34779.3|9
1650241920000|2022-04-18 00:32:00|34900.4|34786.6|34900.7|34782.8|34901.8|34788.3|34898.9|34780.6|14
1650241930000|2022-04-18 00:32:10|34901.5|34781.5|34899.8|34794.5|34903.9|34803.3|34898.2|34781.3|17
1650241940000|2022-04-18 00:32:20|34895.7|34794|34897.3|34782.2|34906.1|34794|34895.6|34779.6|15
1650241950000|2022-04-18 00:32:30|34897.7|34780.2|34900.8|34780.8|34900.8|34781.4|34897.7|34779.7|19
1650241960000|2022-04-18 00:32:40|34900.1|34780.1|34899|34794.6|34901.4|34794.9|34899|34780.1|10
1650241970000|2022-04-18 00:32:50|34898.4|34792.9|34901|34781|34902.3|34796.6|34898.4|34779.2|19
1650241980000|2022-04-18 00:33:00|34900.4|34780.4|34899.6|34779.6|34900.4|34780.4|34899.1|34779.1|18
1650241990000|2022-04-18 00:33:10|34899.9|34779.9|34903.8|34783.8|34906.4|34786.4|34898.9|34778.9|18
1650242000000|2022-04-18 00:33:20|34903.9|34783.9|34903.8|34783.8|34903.9|34783.9|34902.9|34782.9|9
1650242010000|2022-04-18 00:33:30|34898.2|34784.3|34902.3|34788.7|34903.9|34794.2|34898.2|34782|9
1650242020000|2022-04-18 00:33:40|34902.9|34788.1|34901.8|34781.8|34904|34788.1|34900.4|34781.7|19
1650242030000|2022-04-18 00:33:50|34903.2|34783.2|34898.7|34785.4|34908.7|34790.9|34898.7|34781.7|19
1650242040000|2022-04-18 00:34:00|34901.4|34781.4|34903.9|34783.9|34905.4|34785.4|34899.8|34779.8|22
1650242050000|2022-04-18 00:34:10|34903.8|34783.8|34903.2|34783.2|34903.8|34783.8|34902|34782.1|12
1650242060000|2022-04-18 00:34:20|34902.8|34782.8|34902.8|34782.8|34902.9|34782.9|34902.7|34782.7|7
1650242070000|2022-04-18 00:34:30|34896.3|34787.3|34901.5|34790.7|34903.4|34792|34896.3|34782.2|12
1650242080000|2022-04-18 00:34:40|34901|34790.4|34902.4|34782.4|34906.8|34790.4|34898.1|34781.2|17
1650242090000|2022-04-18 00:34:50|34898.3|34781.5|34901.8|34790.7|34901.8|34800.8|34895.2|34781|17
1650242100000|2022-04-18 00:35:00|34898.1|34792.9|34902.5|34786.1|34904.2|34793|34898.1|34784.2|25
1650242110000|2022-04-18 00:35:10|34902.4|34786.7|34901.1|34787.9|34903.9|34788.1|34901.1|34785.1|14
1650242120000|2022-04-18 00:35:20|34902.7|34784.9|34901.3|34781.9|34904.6|34794.8|34897.8|34779.6|25
1650242130000|2022-04-18 00:35:30|34901.6|34781.6|34899.5|34783|34901.6|34783.8|34898.5|34781.1|14
1650242140000|2022-04-18 00:35:40|34897.7|34784.6|34902.7|34786.2|34904.8|34790.2|34897.7|34781.1|17
1650242150000|2022-04-18 00:35:50|34903|34785.6|34903.5|34787|34906.8|34788.3|34898.2|34783.8|26
1650242160000|2022-04-18 00:36:00|34904.4|34786.9|34903.7|34787.2|34905.7|34788.2|34902.6|34785.5|11
1650242170000|2022-04-18 00:36:10|34902.2|34788.7|34902.4|34786.6|34909.9|34794.8|34900.9|34783.2|19
1650242180000|2022-04-18 00:36:20|34900|34789.4|34904.3|34784.3|34904.3|34789.4|34900|34784|15
1650242190000|2022-04-18 00:36:30|34901.9|34786.7|34906|34794.5|34910.3|34794.8|34901.7|34783.6|16
1650242200000|2022-04-18 00:36:40|34904.9|34793.3|34908.5|34795.1|34912.9|34801.4|34901.8|34789.9|14
1650242210000|2022-04-18 00:36:50|34905|34785|34902.1|34782.1|34905|34791.2|34896.8|34781.4|19
1650242220000|2022-04-18 00:37:00|34901.2|34782.8|34899.9|34786.8|34902.2|34793.8|34899.9|34782.2|19
1650242230000|2022-04-18 00:37:10|34900|34788.1|34900.5|34790.6|34900.7|34790.8|34895.1|34786.3|15
1650242240000|2022-04-18 00:37:20|34900|34788.7|34899.2|34789.7|34901.9|34790.8|34898.4|34788.2|13
1650242250000|2022-04-18 00:37:30|34899.9|34790|34899.2|34795|34900.7|34795.2|34897.7|34788.6|8
1650242260000|2022-04-18 00:37:40|34900.3|34793.8|34901.4|34782.4|34901.7|34796.3|34897.6|34781.5|16
1650242270000|2022-04-18 00:37:50|34898.1|34785|34899.4|34799.8|34901.4|34799.8|34898.1|34782.3|6
1650242280000|2022-04-18 00:38:00|34895|34798.2|34896.2|34791.5|34899.4|34798.2|34895|34791|7
1650242290000|2022-04-18 00:38:10|34895.9|34792.9|34899.4|34796.3|34899.5|34796.6|34895.4|34786.9|15
1650242300000|2022-04-18 00:38:20|34901.1|34794.3|34899.6|34791.5|34901.1|34796|34897.6|34791.5|9
1650242310000|2022-04-18 00:38:30|34896.7|34794.4|34902.1|34782.1|34903|34794.5|34896.7|34782.1|10
1650242320000|2022-04-18 00:38:40|34901.7|34781.7|34900.8|34780.9|34901.9|34800.2|34895.3|34780.9|9
1650242330000|2022-04-18 00:38:50|34901.8|34781.8|34877|34757|34909.8|34800.3|34875.1|34755.1|25
1650242340000|2022-04-18 00:39:00|34877.1|34757.1|34879.4|34759.4|34879.4|34759.4|34875.1|34755.1|21
1650242350000|2022-04-18 00:39:10|34878.8|34758.8|34878.8|34758.8|34879.3|34759.3|34878.5|34758.5|10
1650242360000|2022-04-18 00:39:20|34877.3|34757.3|34879.7|34759.7|34879.8|34759.8|34872.9|34752.9|19
1650242370000|2022-04-18 00:39:30|34878.4|34758.4|34870.3|34750.3|34879.1|34759.1|34870|34750|20
1650242380000|2022-04-18 00:39:40|34870.5|34750.5|34878.6|34758.6|34879.9|34759.9|34870.5|34750.5|24
1650242390000|2022-04-18 00:39:50|34879.1|34759.1|34878.2|34758.2|34881.1|34761.1|34878|34758|19
1650242400000|2022-04-18 00:40:00|34878.3|34758.3|34875.6|34755.6|34878.3|34758.3|34874.8|34754.8|25
1650242410000|2022-04-18 00:40:10|34875.7|34755.7|34876.9|34756.9|34878.4|34758.4|34875.5|34755.5|14
1650242420000|2022-04-18 00:40:20|34876.6|34756.6|34877.1|34757.1|34877.2|34757.2|34875.3|34755.3|16
1650242430000|2022-04-18 00:40:30|34877.3|34757.3|34881.5|34761.5|34888.4|34768.4|34877.3|34757.3|12
1650242440000|2022-04-18 00:40:40|34880.2|34760.2|34880.9|34760.9|34881.6|34761.6|34875.7|34755.7|23
1650242450000|2022-04-18 00:40:50|34881.2|34761.2|34880.4|34760.4|34881.2|34761.2|34879.9|34759.9|11
1650242460000|2022-04-18 00:41:00|34880.9|34760.9|34884.8|34764.8|34893.9|34773.9|34880.9|34760.9|14
1650242470000|2022-04-18 00:41:10|34884.1|34764.1|34885|34765|34885.8|34765.8|34883.3|34763.3|14
1650242480000|2022-04-18 00:41:20|34884.9|34764.9|34891.7|34771.7|34893.7|34773.7|34882.1|34762.1|23
1650242490000|2022-04-18 00:41:30|34890.9|34770.9|34890.6|34770.6|34892.1|34772.1|34887.9|34767.9|18
1650242500000|2022-04-18 00:41:40|34889.1|34769.1|34885|34765|34889.9|34769.9|34885|34765|18
1650242510000|2022-04-18 00:41:50|34885.5|34765.5|34884.7|34764.7|34895.3|34775.3|34884|34764|21
1650242520000|2022-04-18 00:42:00|34885.6|34765.6|34890.9|34770.9|34891.1|34771.1|34885.2|34765.2|25
1650242530000|2022-04-18 00:42:10|34890.4|34770.4|34894.6|34774.6|34899|34779|34888.1|34768.1|19
1650242540000|2022-04-18 00:42:20|34894.5|34774.5|34892.3|34772.3|34895.5|34775.5|34892.3|34772.3|15
1650242550000|2022-04-18 00:42:30|34892|34772|34891.4|34771.4|34894.5|34774.5|34891|34771|17
1650242560000|2022-04-18 00:42:40|34891.9|34771.9|34894.7|34774.7|34896.3|34776.3|34891.9|34771.9|15
1650242570000|2022-04-18 00:42:50|34895.5|34775.5|34925.4|34805.4|34926.8|34806.8|34893.9|34773.9|36
1650242580000|2022-04-18 00:43:00|34924.7|34804.7|34920.9|34800.9|34928|34808|34920|34800|36
1650242590000|2022-04-18 00:43:10|34921.9|34801.9|34920|34800|34922.4|34802.4|34919.8|34799.8|28
1650242600000|2022-04-18 00:43:20|34920.3|34800.3|34922.3|34802.3|34924.1|34804.1|34919.5|34799.5|24
1650242610000|2022-04-18 00:43:30|34922.1|34802.1|34919.2|34799.2|34922.2|34802.2|34918.6|34798.6|19
1650242620000|2022-04-18 00:43:40|34918.9|34798.9|34919.8|34799.8|34926.2|34806.2|34918.9|34798.9|25
1650242630000|2022-04-18 00:43:50|34919.5|34799.5|34920.3|34800.3|34920.3|34800.3|34917.3|34797.3|24
1650242640000|2022-04-18 00:44:00|34920.1|34800.1|34925|34805|34927|34807|34919.4|34799.4|24
1650242650000|2022-04-18 00:44:10|34924.4|34804.4|34923|34803|34925.5|34805.5|34922.3|34802.3|13
1650242660000|2022-04-18 00:44:20|34923.7|34803.7|34916.4|34796.4|34923.7|34803.7|34916.2|34796.2|17
1650242670000|2022-04-18 00:44:30|34916.8|34796.8|34917.2|34804.6|34919.8|34809.2|34913.4|34794.3|19
1650242680000|2022-04-18 00:44:40|34909.6|34807.5|34913.4|34801|34917.9|34807.5|34909.6|34795|15
1650242690000|2022-04-18 00:44:50|34915.6|34800|34917.6|34803.2|34919|34806.4|34915.3|34797.8|25
1650242700000|2022-04-18 00:45:00|34916.3|34803.6|34919.4|34806.1|34922.2|34809.7|34916.3|34800.9|25
1650242710000|2022-04-18 00:45:10|34918.9|34806.4|34917.5|34799.6|34926.6|34807.4|34917.5|34799.6|21
1650242720000|2022-04-18 00:45:20|34918.1|34800.4|34915.8|34810.3|34918.7|34814|34913|34796.7|29
1650242730000|2022-04-18 00:45:30|34916.5|34810.5|34914.2|34798.9|34917.4|34810.5|34912.4|34797|29
1650242740000|2022-04-18 00:45:40|34915.7|34798.8|34916.2|34800.7|34918.8|34803.6|34914.7|34798.8|29
1650242750000|2022-04-18 00:45:50|34917.1|34800.9|34919.9|34806.6|34921.5|34810.1|34915.9|34800.3|25
1650242760000|2022-04-18 00:46:00|34921|34806.5|34917.3|34810.6|34921|34810.6|34916.8|34801.8|29
1650242770000|2022-04-18 00:46:10|34917.4|34810.7|34920.6|34800.6|34922.5|34810.7|34912.7|34797.3|19
1650242780000|2022-04-18 00:46:20|34917.6|34797.6|34924.3|34804.3|34924.8|34804.8|34917.3|34797.6|34
1650242790000|2022-04-18 00:46:30|34923.3|34803.3|34921.3|34801.3|34924.9|34804.9|34921.3|34801.3|22
1650242800000|2022-04-18 00:46:40|34921.9|34801.9|34916.9|34810.8|34927.2|34810.8|34916.9|34801.5|18
1650242810000|2022-04-18 00:46:50|34918.2|34812.2|34920.4|34812.9|34922|34815.4|34916.6|34808.1|16
1650242820000|2022-04-18 00:47:00|34916.4|34812.3|34917.6|34808|34919.7|34821.2|34916.4|34807.3|14
1650242830000|2022-04-18 00:47:10|34918.5|34808.4|34915.6|34802.7|34918.9|34808.4|34914.7|34799.6|15
1650242840000|2022-04-18 00:47:20|34915.3|34803|34914.8|34801.1|34916.8|34803.2|34913.1|34799.3|7
1650242850000|2022-04-18 00:47:30|34914.7|34800.9|34914.5|34802.1|34915.4|34804.8|34909.8|34800.7|13
1650242860000|2022-04-18 00:47:40|34912.8|34803.3|34912.2|34801.8|34914|34808.5|34909.7|34801.8|23
1650242870000|2022-04-18 00:47:50|34913.7|34801.7|34911.2|34802.6|34913.7|34806.5|34909.5|34801|21
1650242880000|2022-04-18 00:48:00|34911.3|34803.4|34910.8|34798.9|34913.1|34804|34910.6|34797|16
1650242890000|2022-04-18 00:48:10|34911.1|34798.5|34912.7|34799.3|34913.4|34799.9|34910.9|34798.3|16
1650242900000|2022-04-18 00:48:20|34912.4|34799.7|34914|34806.2|34915|34816.8|34908.9|34799.6|19
1650242910000|2022-04-18 00:48:30|34916.5|34802|34911.7|34800.7|34916.5|34815.5|34907.3|34795.5|29
1650242920000|2022-04-18 00:48:40|34911.3|34799.1|34913.4|34807.1|34915|34811.3|34910.1|34799.1|19
1650242930000|2022-04-18 00:48:50|34912.9|34805.5|34913.2|34803.6|34915.1|34806.6|34911.7|34801.6|16
1650242940000|2022-04-18 00:49:00|34912.9|34804.5|34914.5|34807.3|34920.3|34814.2|34908.8|34802.2|21
1650242950000|2022-04-18 00:49:10|34910.1|34808.8|34913.1|34802.1|34915.4|34808.8|34910.1|34800.5|20
1650242960000|2022-04-18 00:49:20|34911.4|34803.2|34919.3|34813|34919.3|34813|34911.4|34798.7|16
1650242970000|2022-04-18 00:49:30|34914|34801.7|34912.6|34803.7|34918|34825|34906.8|34796.9|20
1650242980000|2022-04-18 00:49:40|34907.3|34802|34913.4|34803.9|34917.5|34809.8|34907.3|34798.5|18
1650242990000|2022-04-18 00:49:50|34914.6|34803.6|34916|34805.2|34919.3|34810.4|34908.6|34798|26
1650243000000|2022-04-18 00:50:00|34916.8|34803.6|34913.9|34802|34917.4|34804.6|34909.8|34801.3|27
1650243010000|2022-04-18 00:50:10|34913.6|34802.4|34917.1|34808.4|34920.6|34812|34912.3|34800.9|24
1650243020000|2022-04-18 00:50:20|34917.3|34807|34915.6|34806.3|34920.3|34815.6|34915.6|34806.3|13
1650243030000|2022-04-18 00:50:30|34916.8|34805.3|34917.6|34806.3|34921.3|34808.4|34908.1|34798.9|26
1650243040000|2022-04-18 00:50:40|34917.8|34805.2|34923.6|34803.6|34928|34819.7|34908.3|34800.5|26
1650243050000|2022-04-18 00:50:50|34922.5|34803.5|34930.3|34810.3|34933.2|34813.2|34922.5|34803.5|29
1650243060000|2022-04-18 00:51:00|34929.7|34809.7|34930.9|34810.9|34934.6|34814.6|34929.7|34809.7|22
1650243070000|2022-04-18 00:51:10|34931.4|34811.4|34930.9|34810.9|34938.8|34818.8|34928.5|34810.5|24
1650243080000|2022-04-18 00:51:20|34930.8|34811.5|34934.6|34814.6|34935.5|34815.5|34928.7|34809.6|25
1650243090000|2022-04-18 00:51:30|34934.8|34814.8|34935.4|34815.4|34938.6|34818.8|34933.5|34813.5|22
1650243100000|2022-04-18 00:51:40|34936.1|34816.1|34922.6|34822.3|34936.1|34822.3|34922.6|34812.6|21
1650243110000|2022-04-18 00:51:50|34930.2|34819.6|34926.6|34812.9|34932.2|34830|34922.8|34812.7|26
1650243120000|2022-04-18 00:52:00|34924.6|34814.7|34926.8|34814.3|34927.4|34816.5|34923.5|34813.5|16
1650243130000|2022-04-18 00:52:10|34925.5|34815.2|34920.4|34816.9|34927.2|34816.9|34920.4|34810.4|17
1650243140000|2022-04-18 00:52:20|34922.1|34814.8|34920.4|34817.7|34926.5|34817.7|34919.1|34805.9|25
1650243150000|2022-04-18 00:52:30|34919.9|34817.5|34924.1|34808.6|34930.7|34817.5|34918.9|34807.1|24
1650243160000|2022-04-18 00:52:40|34927|34807|34931.2|34811.2|34932.1|34812.1|34923.9|34804.4|25
1650243170000|2022-04-18 00:52:50|34931.4|34811.4|34929.3|34809.3|34931.4|34811.4|34927.3|34807.3|19
1650243180000|2022-04-18 00:53:00|34929.4|34809.4|34918.3|34808|34929.8|34814.4|34916.9|34803.6|26
1650243190000|2022-04-18 00:53:10|34920|34809.7|34920.8|34800.8|34926.4|34816.6|34916|34800.8|20
1650243200000|2022-04-18 00:53:20|34921.1|34801.1|34926.4|34809.8|34927.4|34809.9|34920.7|34801.1|31
1650243210000|2022-04-18 00:53:30|34924.3|34809.2|34921.1|34803|34927.1|34809.2|34919|34801.9|23
1650243220000|2022-04-18 00:53:40|34922.6|34802.6|34926.9|34808.9|34926.9|34808.9|34920.9|34802.3|21
1650243230000|2022-04-18 00:53:50|34926.4|34808.5|34922.8|34805|34926.4|34808.8|34922.4|34803.9|25
1650243240000|2022-04-18 00:54:00|34913.6|34808.6|34912.5|34809.1|34915.2|34817.5|34912.3|34807.2|23
1650243250000|2022-04-18 00:54:10|34912|34809.9|34911.7|34811|34913.1|34812.3|34910.9|34809.2|12
1650243260000|2022-04-18 00:54:20|34910.9|34817.9|34914.4|34809.3|34918.5|34824|34904.2|34804.4|22
1650243270000|2022-04-18 00:54:30|34915.4|34806.7|34916.6|34811.5|34916.9|34822.1|34912.6|34806.7|27
1650243280000|2022-04-18 00:54:40|34915.8|34811.8|34917.3|34810.8|34917.4|34815.6|34915.6|34810.8|21
1650243290000|2022-04-18 00:54:50|34916.5|34811.5|34912.9|34806.8|34920.1|34817.9|34911.6|34803.7|32
1650243300000|2022-04-18 00:55:00|34919.2|34813.1|34917.4|34804.8|34923.5|34813.1|34915.2|34801.8|31
1650243310000|2022-04-18 00:55:10|34913.7|34805.3|34914.2|34807|34919.6|34808.1|34913.6|34801.5|36
1650243320000|2022-04-18 00:55:20|34913.8|34807.5|34914.5|34805.4|34917.9|34807.5|34910.6|34797.2|32
1650243330000|2022-04-18 00:55:30|34913.7|34809.9|34911|34802|34914.6|34809.9|34903.8|34794.1|35
1650243340000|2022-04-18 00:55:40|34910.7|34802.9|34910.9|34802.5|34914.4|34805|34909.4|34800.7|35
1650243350000|2022-04-18 00:55:50|34909.7|34803|34911.4|34804.3|34913.3|34804.3|34909.1|34801.4|29
1650243360000|2022-04-18 00:56:00|34910.9|34804|34909|34805.9|34918.3|34816|34906.2|34802.8|35
1650243370000|2022-04-18 00:56:10|34905.9|34808.3|34907|34810.6|34910.5|34814.5|34905.9|34805.5|36
1650243380000|2022-04-18 00:56:20|34907.4|34810.5|34907.3|34811.3|34909.3|34812.4|34905.1|34809.4|20
1650243390000|2022-04-18 00:56:30|34909.3|34810.5|34903|34811.2|34909.3|34813.9|34902.3|34809.9|25
1650243400000|2022-04-18 00:56:40|34898.4|34809.5|34900.4|34803.2|34907.4|34816.2|34898.4|34801.8|25
1650243410000|2022-04-18 00:56:50|34901.1|34803|34902.3|34803.7|34903.9|34804.2|34900|34801.9|15
1650243420000|2022-04-18 00:57:00|34911.6|34795.4|34908.6|34801|34912.3|34807.5|34907.1|34795.4|33
1650243430000|2022-04-18 00:57:10|34910.1|34800.3|34910.9|34800.9|34911.7|34803.2|34907.7|34800.3|24
1650243440000|2022-04-18 00:57:20|34910.7|34801.7|34910.3|34800.8|34917|34805|34908|34798.6|32
1650243450000|2022-04-18 00:57:30|34911.7|34800.3|34913.8|34801.1|34915.2|34805.5|34906|34798.4|38
1650243460000|2022-04-18 00:57:40|34912.1|34802.7|34909.5|34801.6|34912.2|34804.5|34907.9|34800.8|32
1650243470000|2022-04-18 00:57:50|34912|34801.5|34901.2|34808.1|34912|34808.1|34900.3|34801.5|21
1650243480000|2022-04-18 00:58:00|34899.5|34810.2|34901.6|34805.9|34903.2|34810.2|34899.5|34805.2|24
1650243490000|2022-04-18 00:58:10|34901.5|34807.2|34901.7|34803.4|34905.8|34812.4|34898.8|34803.2|28
1650243500000|2022-04-18 00:58:20|34902.5|34803.8|34901.3|34804.5|34904.9|34806.1|34900.9|34801|21
1650243510000|2022-04-18 00:58:30|34896.9|34821.1|34903.9|34805.2|34908.5|34821.1|34896.9|34802.6|24
1650243520000|2022-04-18 00:58:40|34904.5|34804.8|34905.2|34808.8|34909.5|34817.4|34902.6|34804.7|25
1650243530000|2022-04-18 00:58:50|34904|34810.5|34904.9|34809.7|34907.7|34811.5|34904|34807.8|16
1650243540000|2022-04-18 00:59:00|34913|34804|34908.6|34799|34915.6|34808.3|34906.7|34797.8|35
1650243550000|2022-04-18 00:59:10|34909.5|34798.4|34907.3|34798.5|34910.9|34801|34907|34796.6|23
1650243560000|2022-04-18 00:59:20|34909.1|34798.1|34907.9|34791.9|34909.9|34804.3|34891.3|34791.9|25
1650243570000|2022-04-18 00:59:30|34905|34794.9|34905.9|34795.8|34907|34797.3|34900.4|34793.6|30
1650243580000|2022-04-18 00:59:40|34906.8|34795.1|34908.5|34799.8|34910.8|34802.2|34904|34794.9|25
1650243590000|2022-04-18 00:59:50|34909.1|34800|34902|34809.4|34909.3|34809.4|34902|34798.2|26
1650243600000|2022-04-18 01:00:00|34903.1|34807.7|34901.2|34806.3|34905.9|34809.3|34899.5|34800.6|30
1650243610000|2022-04-18 01:00:10|34898.8|34808.6|34907|34801.4|34908.7|34814.8|34896.4|34797.3|24
1650243620000|2022-04-18 01:00:20|34907.6|34797.8|34901.2|34802.6|34908.2|34803.3|34900.4|34797.8|32
1650243630000|2022-04-18 01:00:30|34902.1|34801.7|34901.7|34804.9|34902.2|34811.4|34897.8|34801.7|22
1650243640000|2022-04-18 01:00:40|34900.1|34806.8|34902.2|34805.6|34902.4|34806.8|34900|34804.9|16
1650243650000|2022-04-18 01:00:50|34903|34806|34904.6|34794.2|34910.3|34813.6|34899.7|34788|25
1650243660000|2022-04-18 01:01:00|34905.3|34794.7|34907.7|34792.5|34908.6|34797.7|34904.7|34789.4|20
1650243670000|2022-04-18 01:01:10|34908.5|34793.8|34908.1|34798.6|34913.3|34803.7|34907.6|34793.8|24
1650243680000|2022-04-18 01:01:20|34909.4|34797.7|34910.9|34805.4|34916.2|34809.6|34908.3|34795.9|31
1650243690000|2022-04-18 01:01:30|34911.5|34802|34912.1|34800.3|34913.6|34809.7|34908.4|34797.3|18
1650243700000|2022-04-18 01:01:40|34913|34799.4|34909.1|34808.3|34916.9|34809.9|34908.8|34797.8|32
1650243710000|2022-04-18 01:01:50|34909.2|34810.8|34904.9|34811.1|34914|34819|34903|34805.6|25
1650243720000|2022-04-18 01:02:00|34905.4|34810.8|34906.8|34811.7|34907|34814.5|34903.6|34810.8|24
1650243730000|2022-04-18 01:02:10|34905.9|34812.2|34913.2|34803.6|34916.8|34817.9|34905.3|34798.1|25
1650243740000|2022-04-18 01:02:20|34913.4|34804.9|34908.6|34806.4|34915.8|34810|34908.6|34796.7|17
1650243750000|2022-04-18 01:02:30|34911.3|34807.8|34914.8|34811.5|34915.3|34811.8|34909.7|34799.7|18
1650243760000|2022-04-18 01:02:40|34913.8|34809.4|34912.3|34811.6|34918.4|34825.1|34904.8|34806.2|29
1650243770000|2022-04-18 01:02:50|34912.5|34805.8|34903.5|34817.4|34912.5|34828.3|34892.4|34805.8|17
1650243780000|2022-04-18 01:03:00|34904.1|34818.3|34892.4|34828.4|34910.3|34828.5|34892.4|34813|21
1650243790000|2022-04-18 01:03:10|34900.3|34828.7|34905.2|34820.8|34909.6|34828.7|34896.3|34814.6|21
1650243800000|2022-04-18 01:03:20|34906.4|34823.1|34906.5|34818.9|34910.6|34823.1|34906.4|34816.7|14
1650243810000|2022-04-18 01:03:30|34907.6|34818.4|34908.2|34810.9|34910.6|34820.7|34904.4|34809.9|21
1650243820000|2022-04-18 01:03:40|34904.6|34822.2|34910.2|34828.8|34911.5|34828.8|34899.5|34807|28
1650243830000|2022-04-18 01:03:50|34907.2|34826.4|34908.3|34823.5|34909|34826.4|34900.6|34813.8|17
1650243840000|2022-04-18 01:04:00|34907.7|34822.7|34902|34817|34911|34826.3|34901.4|34804.9|29
1650243850000|2022-04-18 01:04:10|34906.1|34815.1|34903.4|34818.8|34907|34819.7|34902.7|34814.4|19
1650243860000|2022-04-18 01:04:20|34904.6|34817.9|34907.4|34819|34911.6|34831|34902.7|34809.4|27
1650243870000|2022-04-18 01:04:30|34902.7|34818.4|34910.3|34819.1|34911.5|34823.7|34902.7|34814.5|24
1650243880000|2022-04-18 01:04:40|34910.2|34819|34910.2|34821.6|34911.2|34827|34908.1|34819|13
1650243890000|2022-04-18 01:04:50|34910|34821.2|34907.7|34815.2|34910|34821.8|34903.2|34814.9|16
1650243900000|2022-04-18 01:05:00|34905.9|34816.3|34907.3|34814.4|34910|34816.4|34905.9|34812.9|15
1650243910000|2022-04-18 01:05:10|34905.8|34815.8|34915.3|34805.1|34921|34818.1|34900.5|34797.4|22
1650243920000|2022-04-18 01:05:20|34916.2|34802.8|34913.9|34812|34916.2|34814.2|34910|34802.8|14
1650243930000|2022-04-18 01:05:30|34912.8|34813.5|34917.9|34809.5|34919.8|34819.4|34911.9|34809.5|13
1650243940000|2022-04-18 01:05:40|34917.8|34813.1|34910.9|34820.9|34918.7|34821.9|34909.7|34809.1|9
1650243950000|2022-04-18 01:05:50|34912.3|34817.6|34907.5|34818.7|34916.5|34831.2|34904|34814.7|23
1650243960000|2022-04-18 01:06:00|34917.1|34807.1|34914.4|34815.6|34919.6|34815.6|34912.3|34800.8|21
1650243970000|2022-04-18 01:06:10|34914.1|34816.1|34920|34818.5|34920|34818.5|34914.1|34808.5|17
1650243980000|2022-04-18 01:06:20|34917.9|34819.2|34915.6|34811.2|34917.9|34819.6|34914.5|34809.9|13
1650243990000|2022-04-18 01:06:30|34911|34820|34909.7|34832.9|34915.2|34832.9|34897.5|34815.2|25
1650244000000|2022-04-18 01:06:40|34906.1|34830.4|34907.2|34822.1|34911|34830.4|34906.1|34818.9|18
1650244010000|2022-04-18 01:06:50|34907|34822.4|34910.2|34826.1|34910.5|34826.1|34907|34818.1|20
1650244020000|2022-04-18 01:07:00|34911.1|34826.5|34916.6|34812.3|34916.6|34826.5|34906|34804.2|26
1650244030000|2022-04-18 01:07:10|34916.7|34809.2|34913.6|34810.7|34916.9|34811.7|34913.4|34806.9|20
1650244040000|2022-04-18 01:07:20|34915.7|34807.2|34919.1|34814.5|34919.1|34815.1|34914.1|34805.7|11
1650244050000|2022-04-18 01:07:30|34920.1|34814.4|34906.5|34823.3|34920.1|34824|34904.5|34814.4|14
1650244060000|2022-04-18 01:07:40|34904.5|34824|34907.9|34818|34909.9|34824|34904.5|34816.3|15
1650244070000|2022-04-18 01:07:50|34909.3|34818.3|34906.6|34813.5|34913.4|34822.7|34906.4|34812.4|12
1650244080000|2022-04-18 01:08:00|34909.5|34806.2|34910.7|34802.6|34917|34815.2|34909.5|34798.5|22
1650244090000|2022-04-18 01:08:10|34912.1|34804|34912.6|34801.9|34912.7|34808.4|34910.8|34801.9|21
1650244100000|2022-04-18 01:08:20|34913.6|34803.1|34914.9|34817.9|34915.7|34817.9|34911.2|34803.1|14
1650244110000|2022-04-18 01:08:30|34900.9|34826.4|34901.5|34817.2|34909.2|34827.7|34900.5|34811.8|21
1650244120000|2022-04-18 01:08:40|34906|34814.3|34906.8|34820.2|34908.6|34822.3|34902.3|34810.3|18
1650244130000|2022-04-18 01:08:50|34905.4|34820.6|34902.7|34819.3|34905.4|34820.6|34902.7|34813.7|22
1650244140000|2022-04-18 01:09:00|34901|34819.7|34901.7|34813.3|34903.2|34819.7|34898.3|34812.2|11
1650244150000|2022-04-18 01:09:10|34898.9|34815|34908.8|34816|34908.8|34822.7|34898.3|34810.9|20
1650244160000|2022-04-18 01:09:20|34903.7|34814.3|34904.7|34811.2|34908.7|34819.7|34898.7|34811|27
1650244170000|2022-04-18 01:09:30|34903.3|34811.9|34903|34813.7|34906.3|34816.1|34900.2|34811.9|20
1650244180000|2022-04-18 01:09:40|34904.2|34812.2|34906|34816.8|34907|34823|34902.9|34811|24
1650244190000|2022-04-18 01:09:50|34907.3|34816.3|34902.8|34818.1|34907.3|34818.1|34902.3|34815.5|16
1650244200000|2022-04-18 01:10:00|34904.3|34817.3|34907.8|34808.5|34909.1|34824.6|34901.4|34808.5|26
1650244210000|2022-04-18 01:10:10|34907.5|34810.2|34903.6|34807.5|34908.8|34814.3|34901.1|34800.2|25
1650244220000|2022-04-18 01:10:20|34902.6|34808|34904.2|34802.3|34906|34810.3|34901.4|34801.2|18
1650244230000|2022-04-18 01:10:30|34904.5|34802.6|34900.4|34809.1|34906.5|34809.1|34900.4|34801.8|21
1650244240000|2022-04-18 01:10:40|34900.6|34808.2|34900|34801.3|34906.2|34817|34898.5|34791.4|31
1650244250000|2022-04-18 01:10:50|34898.4|34802.3|34903.4|34799|34906.2|34806.6|34895.4|34796.7|20
1650244260000|2022-04-18 01:11:00|34903.5|34798.8|34897.1|34795.5|34905.1|34800.6|34895.2|34793.2|24
1650244270000|2022-04-18 01:11:10|34895.6|34796.3|34893.5|34797.7|34897.4|34801.3|34893.5|34792.7|23
1650244280000|2022-04-18 01:11:20|34892.7|34797.8|34894.5|34797.8|34897.9|34797.8|34892.7|34793.3|18
1650244290000|2022-04-18 01:11:30|34893.8|34798.4|34895.8|34804.2|34896.8|34806.6|34891.5|34797.7|18
1650244300000|2022-04-18 01:11:40|34896.4|34804.9|34897.6|34801.3|34901.7|34807.3|34890.2|34797.8|22
1650244310000|2022-04-18 01:11:50|34899|34800.3|34895.8|34798.7|34899.2|34804.6|34891.4|34796.3|25
1650244320000|2022-04-18 01:12:00|34895.5|34798.6|34888.3|34803.4|34895.5|34807.7|34888.3|34796.4|25
1650244330000|2022-04-18 01:12:10|34890.2|34802.3|34889.8|34802|34896|34811.1|34887.2|34797|23
1650244340000|2022-04-18 01:12:20|34891.5|34800.8|34892.9|34802.3|34893.6|34809.5|34887.3|34799.6|17
1650244350000|2022-04-18 01:12:30|34892.6|34802.7|34893.2|34800.8|34894.3|34804.4|34890.7|34800.8|15
1650244360000|2022-04-18 01:12:40|34891.9|34800|34882.4|34809.8|34896.1|34811.7|34881.7|34796.4|23
1650244370000|2022-04-18 01:12:50|34894.1|34800.8|34895|34801.8|34899.2|34808.7|34892.1|34796.8|22
1650244380000|2022-04-18 01:13:00|34898.7|34791|34897.5|34790.3|34900.1|34797|34896.1|34787.7|22
1650244390000|2022-04-18 01:13:10|34897.3|34790.8|34897.9|34792.8|34899.3|34798.9|34897.3|34789.5|19
1650244400000|2022-04-18 01:13:20|34898.6|34792.2|34897.5|34792.2|34898.8|34797|34896.9|34791.8|19
1650244410000|2022-04-18 01:13:30|34892.2|34801|34894|34795.3|34894|34808.5|34885.3|34795.3|11
1650244420000|2022-04-18 01:13:40|34887.5|34800.7|34891.5|34795.8|34892.9|34800.7|34886.6|34795.8|13
1650244430000|2022-04-18 01:13:50|34891.9|34797|34895.2|34794|34895.6|34797.4|34889.9|34791.4|30
1650244440000|2022-04-18 01:14:00|34894.3|34794.4|34895.2|34784.7|34897.6|34799|34888.2|34780.2|33
1650244450000|2022-04-18 01:14:10|34893.2|34785.8|34895.7|34788.8|34899.6|34791.3|34892.6|34784.8|22
1650244460000|2022-04-18 01:14:20|34896.9|34785.4|34894.6|34789.7|34897.9|34790|34892.1|34784.9|27
1650244470000|2022-04-18 01:14:30|34894.1|34789.5|34892.4|34796.7|34894.6|34798.9|34886.1|34786.8|23
1650244480000|2022-04-18 01:14:40|34893.1|34806.4|34886.1|34794.6|34893.1|34806.4|34886|34789.4|26
1650244490000|2022-04-18 01:14:50|34891.1|34791.2|34888.3|34794.1|34891.1|34795.1|34886.7|34791.2|19
1650244500000|2022-04-18 01:15:00|34887.6|34794.5|34892.9|34792.7|34892.9|34794.5|34887.6|34790.8|20
1650244510000|2022-04-18 01:15:10|34891.8|34793.7|34887.3|34791.9|34892.8|34803.3|34887.3|34789.9|22
1650244520000|2022-04-18 01:15:20|34886.6|34792.8|34891.6|34784.4|34893.7|34794.9|34886.6|34784.4|27
1650244530000|2022-04-18 01:15:30|34891|34785.5|34888.8|34778.4|34897.2|34792.1|34887.4|34773.6|35
1650244540000|2022-04-18 01:15:40|34889|34781.1|34890.3|34782.9|34891.3|34788.8|34887.6|34781.1|34
1650244550000|2022-04-18 01:15:50|34892.9|34789.9|34889.8|34782.1|34894.2|34790.3|34889.1|34780.4|32
1650244560000|2022-04-18 01:16:00|34889.9|34778.8|34891.3|34785.4|34893.5|34788.1|34889.9|34778.8|24
1650244570000|2022-04-18 01:16:10|34892.9|34782|34892.1|34783.9|34893.7|34786.3|34891.1|34782|22
1650244580000|2022-04-18 01:16:20|34891.7|34783.6|34884.6|34796|34892.3|34803.3|34884|34782.3|21
1650244590000|2022-04-18 01:16:30|34887.4|34796.5|34887.4|34795.7|34888.8|34796.9|34885.8|34791.2|19
1650244600000|2022-04-18 01:16:40|34888.6|34795.5|34889.2|34794.5|34890.4|34797.7|34886|34789.4|16
1650244610000|2022-04-18 01:16:50|34888.6|34794.8|34889.2|34793.2|34893.3|34800.1|34887.8|34782.2|27
1650244620000|2022-04-18 01:17:00|34887.5|34794.3|34891.9|34794|34893|34795.3|34886.6|34790.8|17
1650244630000|2022-04-18 01:17:10|34890.5|34795.3|34895.2|34786.9|34897.7|34796.2|34889.8|34786.3|23
1650244640000|2022-04-18 01:17:20|34895.4|34786.4|34895|34784.9|34897|34789.3|34894.5|34782.6|14
1650244650000|2022-04-18 01:17:30|34894.4|34784.3|34894.9|34786.2|34894.9|34790.5|34892.8|34784.3|21
1650244660000|2022-04-18 01:17:40|34894.1|34788.5|34888.7|34797.4|34894.4|34804.9|34886.8|34788.5|11
1650244670000|2022-04-18 01:17:50|34888.3|34798|34890.7|34790.9|34892.6|34800.3|34881.9|34790.9|16
1650244680000|2022-04-18 01:18:00|34886.7|34794.9|34894.6|34783.1|34895.3|34794.9|34886.7|34783.1|16
1650244690000|2022-04-18 01:18:10|34893.6|34784.3|34894.5|34790.9|34895|34793.6|34892.7|34784.3|10
1650244700000|2022-04-18 01:18:20|34895.7|34786|34892.7|34791|34895.7|34791.3|34892.7|34786|8
1650244710000|2022-04-18 01:18:30|34892.6|34792|34888.6|34795.8|34893.8|34800|34887.2|34792|19
1650244720000|2022-04-18 01:18:40|34889.2|34795.3|34888.9|34795.8|34891.7|34796.7|34887.6|34793.2|16
1650244730000|2022-04-18 01:18:50|34888.3|34796.1|34888.2|34796.9|34894.2|34802.2|34888.2|34789.6|24
1650244740000|2022-04-18 01:19:00|34892.6|34785.9|34891.6|34786.3|34894.4|34794.4|34889.9|34782.7|18
1650244750000|2022-04-18 01:19:10|34891.2|34786.1|34891.4|34790.2|34893.6|34791.7|34890.8|34784.4|14
1650244760000|2022-04-18 01:19:20|34890.9|34788.8|34890.6|34791.1|34891.6|34791.1|34890.6|34788.8|9
1650244770000|2022-04-18 01:19:30|34887.4|34796.4|34888.9|34795.5|34892.2|34799.8|34885.1|34792.3|15
1650244780000|2022-04-18 01:19:40|34888.8|34794|34890.5|34797.1|34894.2|34797.2|34888.8|34793.9|25
1650244790000|2022-04-18 01:19:50|34892.8|34797.2|34891.8|34796.3|34894.1|34797.9|34890.4|34795.6|25
1650244800000|2022-04-18 01:20:00|34892.5|34795.6|34897.9|34785.4|34900.4|34797.4|34890.2|34785.4|29
1650244810000|2022-04-18 01:20:10|34896.5|34790.7|34899.1|34788.6|34900.1|34793|34895.9|34787.4|26
1650244820000|2022-04-18 01:20:20|34898.2|34791.4|34899.8|34794|34901.1|34794.5|34898.2|34791.2|23
1650244830000|2022-04-18 01:20:30|34901|34792.3|34907.4|34801.2|34907.6|34801.2|34900.8|34792.3|36
1650244840000|2022-04-18 01:20:40|34908.6|34800.2|34903.6|34797.2|34909.7|34807|34903.2|34795|31
1650244850000|2022-04-18 01:20:50|34904.5|34796|34902.1|34795.5|34905.5|34798.8|34901.8|34795.1|21
1650244860000|2022-04-18 01:21:00|34902.5|34796.7|34904.2|34797.4|34905.4|34802.5|34901.7|34795.4|26
1650244870000|2022-04-18 01:21:10|34903|34799.6|34904|34797.5|34907.3|34800.9|34903|34795.8|26
1650244880000|2022-04-18 01:21:20|34904.1|34797.1|34910|34801|34913.8|34801.4|34902.5|34793.8|28
1650244890000|2022-04-18 01:21:30|34910.4|34799.3|34913.4|34803.6|34913.4|34805.8|34909.7|34798.5|30
1650244900000|2022-04-18 01:21:40|34912.2|34804.1|34911.1|34804.4|34912.3|34804.8|34908.8|34800.9|27
1650244910000|2022-04-18 01:21:50|34911.3|34804.5|34911.1|34803.4|34913.7|34805.5|34910.3|34803.2|27
1650244920000|2022-04-18 01:22:00|34909.3|34803.3|34901.2|34802.4|34911.4|34803.8|34901.2|34798.6|25
1650244930000|2022-04-18 01:22:10|34903.4|34800.4|34907.6|34798.9|34910.1|34803.3|34903.4|34795.4|27
1650244940000|2022-04-18 01:22:20|34908.1|34801.9|34913.1|34804.5|34913.6|34805|34906|34798.1|32
1650244950000|2022-04-18 01:22:30|34912.7|34804.3|34907.9|34807.4|34913.8|34809.7|34905.7|34803|24
1650244960000|2022-04-18 01:22:40|34907.1|34808.4|34902.1|34808|34908.4|34810.7|34901.6|34807.3|21
1650244970000|2022-04-18 01:22:50|34901.1|34809.2|34899.2|34808.5|34902.7|34809.2|34898.6|34807.7|15
1650244980000|2022-04-18 01:23:00|34907.9|34802.4|34907.6|34800.8|34910|34804.8|34906.3|34798.4|28
1650244990000|2022-04-18 01:23:10|34908.6|34803.7|34906.4|34800.9|34908.6|34803.7|34905.5|34799.5|23
1650245000000|2022-04-18 01:23:20|34906.1|34800.5|34906.2|34802.7|34907.8|34802.7|34906|34799.6|15
1650245010000|2022-04-18 01:23:30|34900|34809|34899.9|34809|34901.8|34811.4|34898.4|34807.5|19
1650245020000|2022-04-18 01:23:40|34900.1|34807.6|34901.1|34806.7|34902.4|34809.1|34899.2|34805.2|23
1650245030000|2022-04-18 01:23:50|34900.7|34804.8|34898.2|34805.5|34905.5|34819.6|34895.4|34804.6|18
1650245040000|2022-04-18 01:24:00|34898.7|34805.7|34891.6|34815.4|34902.6|34815.4|34891.6|34804.3|23
1650245050000|2022-04-18 01:24:10|34901.3|34804.2|34900.5|34793.8|34904.9|34806.1|34896.7|34791.5|30
1650245060000|2022-04-18 01:24:20|34899.3|34794.7|34894.4|34786.6|34901.1|34797|34893.7|34784.8|35
1650245070000|2022-04-18 01:24:30|34894.1|34786.3|34893.1|34787.9|34896.2|34792|34888.5|34782.8|35
1650245080000|2022-04-18 01:24:40|34892.3|34789.4|34888|34786|34892.3|34793.2|34887.2|34782|40
1650245090000|2022-04-18 01:24:50|34887.1|34786.2|34891.9|34776.7|34891.9|34786.3|34882.9|34774.8|40
1650245100000|2022-04-18 01:25:00|34892.3|34778.4|34891.6|34781.4|34897.1|34787.8|34884.4|34775|40
1650245110000|2022-04-18 01:25:10|34891.7|34779.5|34890.5|34782.6|34897.8|34786.2|34890.5|34779.1|37
1650245120000|2022-04-18 01:25:20|34890.4|34782.5|34890.1|34782.2|34893.4|34783|34884.3|34775.3|38
1650245130000|2022-04-18 01:25:30|34889.6|34781.8|34889.3|34780.1|34890.8|34782.7|34886.9|34778.9|31
1650245140000|2022-04-18 01:25:40|34888.2|34778.6|34892.7|34783.3|34893.5|34785.3|34886.4|34777.8|34
1650245150000|2022-04-18 01:25:50|34892.4|34783|34883.7|34788.6|34892.9|34791.6|34882.6|34782.8|32
1650245160000|2022-04-18 01:26:00|34885|34788.3|34893.6|34787.7|34895.4|34789.5|34882.1|34779.9|28
1650245170000|2022-04-18 01:26:10|34893.4|34787.5|34887|34780.9|34894.8|34787.5|34886.8|34779.8|33
1650245180000|2022-04-18 01:26:20|34886.7|34780.5|34890.5|34782.4|34894|34783.3|34884.5|34772.4|29
1650245190000|2022-04-18 01:26:30|34887.4|34779.8|34889.5|34783|34892.3|34783.3|34885.5|34776.7|39
1650245200000|2022-04-18 01:26:40|34889.8|34783.3|34889.9|34783.6|34889.9|34784.8|34885.7|34779|26
1650245210000|2022-04-18 01:26:50|34890.2|34783.7|34876.7|34784.6|34890.7|34790.8|34876|34780.4|24
1650245220000|2022-04-18 01:27:00|34880.4|34782.1|34876.6|34788|34882.2|34791.3|34876.6|34778.9|32
1650245230000|2022-04-18 01:27:10|34877.9|34787.6|34874.6|34780.4|34881.3|34790|34873.4|34776.6|33
1650245240000|2022-04-18 01:27:20|34872.9|34777.3|34882.4|34772.2|34884.1|34782.4|34872.9|34771.6|38
1650245250000|2022-04-18 01:27:30|34881.9|34772.6|34879.8|34775.4|34884.5|34777.2|34876.5|34771.3|40
1650245260000|2022-04-18 01:27:40|34881.5|34771.2|34881.3|34773.3|34882.6|34775|34874.5|34769.8|40
1650245270000|2022-04-18 01:27:50|34879.5|34775.3|34872.1|34782.7|34881.1|34784.2|34868.3|34773.9|35
1650245280000|2022-04-18 01:28:00|34871.9|34782.9|34872.5|34784.3|34876.7|34788.3|34871.3|34778.6|36
1650245290000|2022-04-18 01:28:10|34873|34784|34876.5|34787.9|34878.8|34789.8|34871.4|34780|31
1650245300000|2022-04-18 01:28:20|34875.2|34788.1|34875.7|34785.5|34876.9|34790.5|34871.5|34784|31
1650245310000|2022-04-18 01:28:30|34875.3|34786.6|34876.4|34785.6|34876.9|34787.5|34873.5|34782.7|28
1650245320000|2022-04-18 01:28:40|34876.8|34784.4|34873.6|34782.7|34879.4|34785.7|34871.6|34777.6|34
1650245330000|2022-04-18 01:28:50|34875.1|34781.8|34878|34785.1|34881.2|34788.2|34872.7|34779.8|29
1650245340000|2022-04-18 01:29:00|34879.6|34776.3|34879.4|34778.9|34879.8|34780.8|34877.3|34775.4|34
1650245350000|2022-04-18 01:29:10|34879.8|34778.2|34875.3|34774.2|34880.4|34780|34875.3|34772.7|36
1650245360000|2022-04-18 01:29:20|34875.5|34781.6|34877|34774.3|34877.4|34781.6|34872.2|34769.7|35
1650245370000|2022-04-18 01:29:30|34876.3|34771.8|34875.3|34774.6|34880.9|34784.2|34872.4|34770.2|37
1650245380000|2022-04-18 01:29:40|34875.1|34774.4|34874.4|34774.4|34876.1|34777.1|34872.2|34773.8|32
1650245390000|2022-04-18 01:29:50|34874.6|34776.5|34872.5|34764|34877.3|34789.4|34864.5|34764|37
1650245400000|2022-04-18 01:30:00|34872.3|34765.6|34872.4|34767.4|34875.1|34775.1|34870.3|34763.7|39
1650245410000|2022-04-18 01:30:10|34871.1|34768.5|34871.8|34770.6|34873.6|34771.4|34870.2|34764.1|36
1650245420000|2022-04-18 01:30:20|34873.4|34769.4|34868.3|34769.2|34873.7|34786.7|34858.7|34768.2|39
1650245430000|2022-04-18 01:30:30|34853.3|34765.7|34862.3|34768.3|34868|34790.5|34853.2|34761.7|39
1650245440000|2022-04-18 01:30:40|34864.2|34766.1|34867.2|34775.9|34870.7|34787|34855.3|34766.1|40
1650245450000|2022-04-18 01:30:50|34861.4|34781.9|34873.8|34772.2|34875.8|34787.8|34861.1|34770.7|40
1650245460000|2022-04-18 01:31:00|34875.8|34770.8|34874.3|34778.2|34881.6|34779.9|34873.5|34767.6|40
1650245470000|2022-04-18 01:31:10|34876.9|34776.6|34872.4|34771.9|34876.9|34778.1|34871.9|34770|39
1650245480000|2022-04-18 01:31:20|34874.4|34769.8|34871|34776.9|34876.3|34780.9|34869.7|34769.8|38
1650245490000|2022-04-18 01:31:30|34873.8|34774.1|34877.9|34780.9|34877.9|34792.2|34868.2|34773.8|39
1650245500000|2022-04-18 01:31:40|34874.8|34781|34877|34775.8|34878.9|34794.2|34864.8|34774|40
1650245510000|2022-04-18 01:31:50|34877.6|34777.7|34877.6|34775.4|34878.6|34779.2|34875.3|34772.3|39
1650245520000|2022-04-18 01:32:00|34874.8|34779.2|34877.7|34778.8|34882.6|34779.3|34874|34775.3|37
1650245530000|2022-04-18 01:32:10|34880.8|34780|34880.6|34775.6|34882.5|34780.1|34875.6|34773.9|38
1650245540000|2022-04-18 01:32:20|34880.1|34775.4|34876.7|34776.7|34880.1|34779.6|34874.7|34774.8|40
1650245550000|2022-04-18 01:32:30|34874.7|34776.8|34870.9|34790.1|34877.2|34792.9|34866.7|34772.6|39
1650245560000|2022-04-18 01:32:40|34871.4|34783.1|34870.8|34784.9|34873.1|34791.2|34866.6|34780.3|40
1650245570000|2022-04-18 01:32:50|34866.9|34790.2|34867.6|34789.4|34872.9|34792.9|34866.9|34782.4|40
1650245580000|2022-04-18 01:33:00|34871.1|34784.2|34866.1|34783.8|34874.5|34789.3|34863.7|34776.1|38
1650245590000|2022-04-18 01:33:10|34865.7|34784.9|34875.4|34777.4|34879.9|34785.6|34861.3|34773.9|38
1650245600000|2022-04-18 01:33:20|34872|34780.7|34872.5|34783.9|34878.3|34789.3|34863.1|34776.1|40
1650245610000|2022-04-18 01:33:30|34869.8|34788.2|34871.8|34781.9|34874.8|34789.1|34867.6|34779|40
1650245620000|2022-04-18 01:33:40|34867|34785.8|34872.8|34777.2|34874.3|34791.3|34867|34777.2|40
1650245630000|2022-04-18 01:33:50|34872.5|34777.8|34873.3|34765.9|34876.7|34787.5|34869.3|34765.7|40
1650245640000|2022-04-18 01:34:00|34873.4|34770.2|34875.7|34776|34877.5|34780|34870.5|34765.5|38
1650245650000|2022-04-18 01:34:10|34875.8|34777.1|34874.3|34781.4|34877.9|34781.4|34872.5|34773.4|34
1650245660000|2022-04-18 01:34:20|34874.9|34779.3|34873.4|34779.7|34876|34783.7|34871.1|34772.8|38
1650245670000|2022-04-18 01:34:30|34872.7|34776.9|34869.9|34778.7|34873.5|34782.5|34869.5|34774.3|29
1650245680000|2022-04-18 01:34:40|34870.4|34779|34869.7|34778.1|34870.4|34782.2|34868.1|34776.6|35
1650245690000|2022-04-18 01:34:50|34870.1|34778.3|34864.4|34779.5|34870.8|34792.2|34857.6|34773.3|34
1650245700000|2022-04-18 01:35:00|34864.2|34779.7|34872.5|34787.6|34872.5|34792.6|34862.1|34779.7|35
1650245710000|2022-04-18 01:35:10|34871.8|34787.1|34871.2|34786.9|34871.8|34790.5|34869.9|34786.7|27
1650245720000|2022-04-18 01:35:20|34870.6|34787.3|34872.9|34786|34872.9|34790.7|34863.1|34781|33
1650245730000|2022-04-18 01:35:30|34872.4|34786.6|34870.7|34790.5|34875.6|34798.2|34863.9|34784.4|38
1650245740000|2022-04-18 01:35:40|34871.6|34790.1|34869.1|34786.5|34873.3|34791|34869.1|34785.9|30
1650245750000|2022-04-18 01:35:50|34870.6|34785.8|34870.3|34792.1|34871|34794.5|34867.8|34785.8|20
1650245760000|2022-04-18 01:36:00|34874.8|34782.2|34874.5|34783.9|34876.8|34788.9|34870.7|34780|33
1650245770000|2022-04-18 01:36:10|34874.2|34787.2|34873.1|34781.4|34874.3|34787.2|34872.5|34779.1|31
1650245780000|2022-04-18 01:36:20|34872.8|34779.2|34873.5|34779|34874|34781.3|34872.5|34778.4|31
1650245790000|2022-04-18 01:36:30|34867.6|34783.1|34865.3|34781.8|34869.7|34791|34863.6|34777.6|35
1650245800000|2022-04-18 01:36:40|34865.7|34782.1|34868.1|34789.4|34873.2|34795.7|34862.7|34779.4|35
1650245810000|2022-04-18 01:36:50|34868.8|34788.4|34866.5|34788.4|34869.1|34795.2|34864.1|34784.9|35
1650245820000|2022-04-18 01:37:00|34867.7|34785.4|34865.4|34793.5|34872.7|34794.1|34864.7|34783.4|38
1650245830000|2022-04-18 01:37:10|34866.5|34792.8|34869.5|34791.8|34871.9|34799.5|34861.3|34782.3|36
1650245840000|2022-04-18 01:37:20|34870.9|34797.8|34873.9|34793.3|34875.2|34798|34862.5|34787.3|37
1650245850000|2022-04-18 01:37:30|34863.8|34788.8|34864.4|34786.7|34874.2|34794.7|34861|34782.6|40
1650245860000|2022-04-18 01:37:40|34863.1|34792|34864.6|34787.7|34872.7|34795|34862.2|34786.5|38
1650245870000|2022-04-18 01:37:50|34871.3|34791.9|34870.2|34790.5|34876.7|34795.2|34862.7|34782.6|38
1650245880000|2022-04-18 01:38:00|34876.2|34780.3|34873.8|34779.9|34877.6|34787.7|34873.7|34779.9|30
1650245890000|2022-04-18 01:38:10|34874.1|34780.2|34872.7|34782.9|34874.1|34784.2|34871.5|34780.1|19
1650245900000|2022-04-18 01:38:20|34872.8|34781.7|34869.7|34779.2|34872.8|34782.6|34869.7|34779.2|20
1650245910000|2022-04-18 01:38:30|34865.4|34787|34865|34787.5|34867.2|34795.8|34861.5|34787|17
1650245920000|2022-04-18 01:38:40|34862.1|34788.5|34863.5|34787.6|34868.4|34791.2|34862|34787.6|23
1650245930000|2022-04-18 01:38:50|34864.6|34787.9|34873.8|34793.4|34873.8|34803.2|34850|34781.5|29
1650245940000|2022-04-18 01:39:00|34864.4|34794.2|34865.7|34777.5|34870.6|34798.6|34848.4|34774.4|27
1650245950000|2022-04-18 01:39:10|34867.9|34773.8|34870.9|34777.7|34874.2|34784.6|34867.9|34772.3|27
1650245960000|2022-04-18 01:39:20|34870.1|34778.5|34872.3|34779.6|34874.6|34783.1|34869.5|34775.6|26
1650245970000|2022-04-18 01:39:30|34871.9|34781.5|34867.2|34790.3|34876.8|34792.1|34867.2|34778.7|21
1650245980000|2022-04-18 01:39:40|34866.8|34790|34869.5|34784.4|34873.8|34794|34862.8|34782.6|28
1650245990000|2022-04-18 01:39:50|34867.4|34785.1|34865.1|34785.8|34869.9|34786|34865.1|34784.7|15
1650246000000|2022-04-18 01:40:00|34864.8|34786.3|34877|34783.1|34879.9|34796.1|34864.8|34771.7|32
1650246010000|2022-04-18 01:40:10|34877.6|34783.2|34877.3|34787.5|34878.9|34790.4|34875|34781.2|27
1650246020000|2022-04-18 01:40:20|34876.7|34787.7|34877|34786.6|34877.3|34787.9|34873.9|34782|24
1650246030000|2022-04-18 01:40:30|34876.3|34784.8|34861.7|34788.8|34876.3|34796.1|34861.7|34784.5|20
1650246040000|2022-04-18 01:40:40|34865.6|34783.9|34865.4|34785.6|34869.8|34785.9|34865.4|34783.4|22
1650246050000|2022-04-18 01:40:50|34866.8|34784.7|34868.4|34789.2|34869.1|34795.5|34864|34784.1|22
1650246060000|2022-04-18 01:41:00|34867.3|34789.4|34865.5|34789.1|34868.3|34790|34865.1|34788.1|19
1650246070000|2022-04-18 01:41:10|34864.1|34786.2|34867.8|34804.9|34868.2|34820.6|34835.9|34783.1|23
1650246080000|2022-04-18 01:41:20|34838.9|34818.9|34871.6|34777|34872.5|34818.9|34833.8|34775.6|23
1650246090000|2022-04-18 01:41:30|34871|34776.7|34871|34776|34871.7|34777.9|34870.3|34775.5|29
1650246100000|2022-04-18 01:41:40|34871.2|34776.7|34870.2|34776.1|34871.2|34777.8|34869.6|34774.7|24
1650246110000|2022-04-18 01:41:50|34873.5|34783.7|34864.4|34780.9|34873.7|34783.7|34860.3|34777.4|20
1650246120000|2022-04-18 01:42:00|34862.5|34782|34867.1|34779.6|34867.3|34782|34862.1|34778.5|27
1650246130000|2022-04-18 01:42:10|34866.1|34780.4|34864.5|34786|34866.7|34788.1|34860.9|34779.6|26
1650246140000|2022-04-18 01:42:20|34866.2|34785.4|34864.4|34787.4|34867.3|34789|34862.3|34785.3|19
1650246150000|2022-04-18 01:42:30|34864.8|34786.7|34866.8|34779.5|34866.8|34789.6|34859.2|34776.1|24
1650246160000|2022-04-18 01:42:40|34868.8|34786.6|34865.8|34783.1|34871.3|34791.9|34857.6|34776.2|24
1650246170000|2022-04-18 01:42:50|34866.7|34783.9|34865.2|34785.8|34868.3|34788.2|34863.1|34783.9|13
1650246180000|2022-04-18 01:43:00|34866.8|34784.8|34855.6|34788.9|34868.1|34792.4|34855.6|34783.2|25
1650246190000|2022-04-18 01:43:10|34861.1|34787|34864.1|34788|34870.5|34795|34855.6|34782.7|23
1650246200000|2022-04-18 01:43:20|34859.9|34790.7|34864|34786.3|34866.9|34790.7|34857.5|34786.3|11
1650246210000|2022-04-18 01:43:30|34862.7|34786.9|34862.5|34785.7|34867|34803.1|34848.9|34777|25
1650246220000|2022-04-18 01:43:40|34866|34785|34858.3|34784.1|34866|34787.7|34858.3|34780.7|24
1650246230000|2022-04-18 01:43:50|34859.9|34783.4|34853.9|34788|34864.4|34796.1|34844.8|34776.8|25
1650246240000|2022-04-18 01:44:00|34854.7|34787.7|34859.1|34787.5|34863.7|34789|34854.7|34778.4|30
1650246250000|2022-04-18 01:44:10|34860.7|34786.7|34861.8|34781.1|34865.4|34791.9|34857.3|34780.9|26
1650246260000|2022-04-18 01:44:20|34862.2|34781.9|34866.4|34787.4|34866.4|34791.2|34855.3|34776.9|14
1650246270000|2022-04-18 01:44:30|34866.7|34788.6|34865.2|34778.7|34866.9|34788.6|34863.4|34778.7|13
1650246280000|2022-04-18 01:44:40|34862.9|34792.9|34858.4|34788.3|34864|34809.8|34848.9|34778.8|16
1650246290000|2022-04-18 01:44:50|34858.6|34788.4|34867.1|34791.4|34870.9|34792.8|34856.3|34783.3|36
1650246300000|2022-04-18 01:45:00|34866.8|34789.6|34860.4|34789.9|34875.8|34794.5|34857.9|34777.2|17
1650246310000|2022-04-18 01:45:10|34860.3|34788.5|34853.1|34785.5|34874|34797.4|34847.3|34776.7|26
1650246320000|2022-04-18 01:45:20|34869.8|34779.4|34869.2|34780.3|34871.2|34793.7|34856.6|34768.6|32
1650246330000|2022-04-18 01:45:30|34861.1|34796.3|34862.5|34787.9|34868|34804.3|34854.3|34784.5|30
1650246340000|2022-04-18 01:45:40|34861.2|34789.9|34861.4|34786.1|34862.7|34789.9|34860.2|34786.1|8
1650246350000|2022-04-18 01:45:50|34859.9|34786.2|34859.6|34784.8|34869|34793.4|34857.8|34776.5|32
1650246360000|2022-04-18 01:46:00|34870.3|34782.2|34867.6|34781.2|34873.4|34782.2|34867.6|34769.1|40
1650246370000|2022-04-18 01:46:10|34868.4|34778.7|34868.2|34776.6|34869.9|34783.9|34864.8|34776.6|40
1650246380000|2022-04-18 01:46:20|34866.6|34778.2|34865.9|34777.5|34868.8|34778.6|34864.9|34772.4|40
1650246390000|2022-04-18 01:46:30|34867.7|34776.2|34860.7|34772.8|34867.7|34789.8|34853|34768.9|37
1650246400000|2022-04-18 01:46:40|34858|34774.3|34860.8|34766.4|34864.1|34777.9|34854.3|34764.6|23
1650246410000|2022-04-18 01:46:50|34861.2|34764.6|34861.1|34764.2|34862|34767.5|34859.7|34763.8|21
1650246420000|2022-04-18 01:47:00|34861.3|34763.5|34860.6|34762|34861.5|34766|34857.8|34762|15
1650246430000|2022-04-18 01:47:10|34860.9|34762.4|34858.6|34773.1|34864.2|34774.1|34858.6|34762.4|35
1650246440000|2022-04-18 01:47:20|34855.4|34776.5|34852.8|34772.1|34859.6|34778.8|34852.7|34771.7|39
1650246450000|2022-04-18 01:47:30|34857|34772.6|34855.4|34778.6|34857.1|34780.4|34854.3|34771.9|15
1650246460000|2022-04-18 01:47:40|34853.8|34781.3|34853.5|34779.8|34857.3|34794.9|34844.9|34765.9|20
1650246470000|2022-04-18 01:47:50|34853.7|34781.9|34851.1|34784.5|34853.7|34784.5|34849.9|34780.5|11
1650246480000|2022-04-18 01:48:00|34849.9|34784.3|34855.2|34760|34866.3|34784.3|34849.9|34756.7|37
1650246490000|2022-04-18 01:48:10|34854.7|34758.9|34856.6|34762.7|34857.7|34764.4|34852|34752.5|33
1650246500000|2022-04-18 01:48:20|34857.3|34762.8|34856.7|34764.8|34860.2|34766.1|34854.3|34757.1|34
1650246510000|2022-04-18 01:48:30|34857|34765|34857|34767.1|34858.3|34767.1|34855|34759.7|26
1650246520000|2022-04-18 01:48:40|34857.9|34766.1|34855.2|34770.1|34859.6|34779.9|34844.4|34761.5|32
1650246530000|2022-04-18 01:48:50|34852.8|34766|34858.6|34770.3|34858.6|34773.6|34852.2|34760.6|20
1650246540000|2022-04-18 01:49:00|34857.3|34768.2|34853.5|34764.8|34857.5|34770.4|34853.5|34762.2|24
1650246550000|2022-04-18 01:49:10|34853.6|34765.8|34852.6|34759.4|34855|34771|34849.1|34755|34
1650246560000|2022-04-18 01:49:20|34851.9|34763.5|34855|34735|34858.2|34766.8|34849.6|34729.6|32
1650246570000|2022-04-18 01:49:30|34853.2|34733.2|34847.3|34727.3|34856.5|34736.5|34847.3|34727.3|22
1650246580000|2022-04-18 01:49:40|34847.5|34727.5|34851.8|34731.8|34858.7|34738.7|34847.5|34727.5|23
1650246590000|2022-04-18 01:49:50|34853.6|34733.6|34852|34732|34853.8|34733.8|34851.5|34731.5|21
1650246600000|2022-04-18 01:50:00|34852.1|34732.1|34854.3|34734.3|34855.2|34735.2|34845.2|34725.2|26
1650246610000|2022-04-18 01:50:10|34855.5|34735.5|34855.6|34735.6|34863.7|34743.7|34852.4|34732.4|24
1650246620000|2022-04-18 01:50:20|34854.9|34734.9|34856|34736|34856.9|34736.9|34854.8|34734.8|16
1650246630000|2022-04-18 01:50:30|34856.2|34736.2|34860.2|34740.2|34861.3|34743|34855.4|34735.4|22
1650246640000|2022-04-18 01:50:40|34859.4|34739.4|34857.2|34737.2|34859.4|34739.4|34855|34735|14
1650246650000|2022-04-18 01:50:50|34861.1|34741.1|34853.3|34733.3|34861.1|34741.1|34853.3|34733.3|14
1650246660000|2022-04-18 01:51:00|34854.9|34734.9|34859.4|34739.4|34860|34740|34854.9|34734.9|20
1650246670000|2022-04-18 01:51:10|34857.9|34737.9|34858.9|34744.1|34865.5|34753|34853|34737.9|24
1650246680000|2022-04-18 01:51:20|34861.4|34741.4|34861|34741|34861.4|34741.4|34860.7|34740.7|20
1650246690000|2022-04-18 01:51:30|34860.9|34740.9|34862.3|34742.3|34865.1|34745.1|34860.6|34740.6|18
1650246700000|2022-04-18 01:51:40|34862.1|34742.1|34860.7|34740.7|34863.2|34743.2|34860.7|34740.7|21
1650246710000|2022-04-18 01:51:50|34860.3|34740.3|34866.5|34746.5|34868.9|34748.9|34858|34738|23
1650246720000|2022-04-18 01:52:00|34866.6|34746.6|34864.3|34744.3|34868|34748|34862.2|34742.2|21
1650246730000|2022-04-18 01:52:10|34864|34744|34862.4|34749.8|34865.2|34751.4|34862.4|34743|20
1650246740000|2022-04-18 01:52:20|34861.8|34750.6|34864.7|34744.7|34866.9|34750.6|34861.8|34744.4|15
1650246750000|2022-04-18 01:52:30|34865.2|34745.2|34864.6|34744.6|34867.2|34747.2|34864.6|34744.6|15
1650246760000|2022-04-18 01:52:40|34864.5|34744.5|34866|34746|34870.9|34754.6|34862.9|34742.9|20
1650246770000|2022-04-18 01:52:50|34866.1|34746.1|34866.4|34746.4|34869.4|34757.3|34863.3|34743.4|17
1650246780000|2022-04-18 01:53:00|34865.4|34745.4|34864.6|34744.6|34873.8|34753.8|34863|34743|25
1650246790000|2022-04-18 01:53:10|34864.3|34744.3|34867.5|34747.5|34869.9|34749.9|34861.5|34741.5|20
1650246800000|2022-04-18 01:53:20|34867.2|34747.2|34867.1|34747.1|34868.3|34748.3|34867.1|34747.1|15
1650246810000|2022-04-18 01:53:30|34864.5|34744.5|34865.8|34745.8|34870.1|34750.1|34864.5|34744.5|24
1650246820000|2022-04-18 01:53:40|34864.7|34744.7|34863.8|34743.8|34865.1|34745.1|34863.2|34743.2|15
1650246830000|2022-04-18 01:53:50|34864|34744|34868.9|34748.9|34868.9|34757.6|34863|34743|11
1650246840000|2022-04-18 01:54:00|34865.6|34745.6|34863.1|34743.1|34866.5|34746.5|34861.8|34741.8|22
1650246850000|2022-04-18 01:54:10|34863.8|34743.8|34866.2|34753|34867.2|34755.5|34863.5|34743.5|11
1650246860000|2022-04-18 01:54:20|34864.9|34751.5|34866.3|34746.3|34867.3|34751.5|34864.9|34745.6|11
1650246870000|2022-04-18 01:54:30|34866.8|34746.8|34866.2|34746.2|34866.9|34746.9|34864.5|34744.5|12
1650246880000|2022-04-18 01:54:40|34866.1|34746.1|34862.6|34747.3|34866.7|34759.8|34862.6|34745|10
1650246890000|2022-04-18 01:54:50|34868.7|34755.1|34869|34749|34875.1|34756|34866|34746|20
1650246900000|2022-04-18 01:55:00|34870.5|34750.5|34872.9|34752.9|34878.9|34758.9|34868.7|34748.7|25
1650246910000|2022-04-18 01:55:10|34873.7|34753.7|34871.9|34751.9|34876.1|34756.1|34871.2|34751.2|22
1650246920000|2022-04-18 01:55:20|34872|34752|34871.1|34751.1|34872|34752|34870.7|34750.7|16
1650246930000|2022-04-18 01:55:30|34867|34747|34869.4|34749.4|34872|34762.2|34864.4|34746.8|15
1650246940000|2022-04-18 01:55:40|34869.6|34750.5|34864.9|34744.9|34869.6|34754.3|34864.5|34744.9|9
1650246950000|2022-04-18 01:55:50|34863.8|34743.8|34864.5|34744.5|34865.2|34746.5|34863.5|34743.8|17
1650246960000|2022-04-18 01:56:00|34864.6|34744.6|34865.8|34749.4|34867.9|34750.9|34863.9|34743.9|18
1650246970000|2022-04-18 01:56:10|34866.2|34747.9|34864.3|34744.3|34866.2|34750.2|34862.9|34744.3|14
1650246980000|2022-04-18 01:56:20|34864.5|34744.5|34862.7|34742.7|34865.4|34745.4|34862.5|34742.5|13
1650246990000|2022-04-18 01:56:30|34862.8|34742.8|34862.2|34742.2|34870|34750|34860.2|34742.2|16
1650247000000|2022-04-18 01:56:40|34862.4|34742.4|34862.6|34745.8|34862.7|34745.8|34861.7|34741.7|15
1650247010000|2022-04-18 01:56:50|34861.9|34746.2|34866.2|34746.2|34866.3|34749.1|34861.6|34742.8|17
1650247020000|2022-04-18 01:57:00|34867.9|34747.9|34868.8|34748.8|34869|34749|34866.8|34746.8|14
1650247030000|2022-04-18 01:57:10|34868.2|34748.2|34870.2|34750.2|34871.7|34751.7|34867.2|34747.2|19
1650247040000|2022-04-18 01:57:20|34870|34750|34866|34746|34870.6|34750.6|34866|34746|16
1650247050000|2022-04-18 01:57:30|34862.3|34742.3|34862.4|34742.4|34862.8|34742.8|34862|34742|16
1650247060000|2022-04-18 01:57:40|34862.3|34742.3|34863.1|34743.1|34864|34752.3|34861.8|34741.8|20
1650247070000|2022-04-18 01:57:50|34863|34745|34865|34750.6|34865|34750.6|34859.9|34742.8|23
1650247080000|2022-04-18 01:58:00|34864.8|34750.1|34871.1|34751.1|34871.1|34751.1|34864.2|34748.1|28
1650247090000|2022-04-18 01:58:10|34870.6|34750.6|34870.1|34750.1|34871.9|34753.8|34867.8|34747.8|23
1650247100000|2022-04-18 01:58:20|34869.7|34749.7|34867.8|34747.8|34877.8|34757.8|34867.8|34747.8|22
1650247110000|2022-04-18 01:58:30|34868.7|34748.7|34871|34751|34872.7|34752.7|34866.7|34746.7|23
1650247120000|2022-04-18 01:58:40|34871.6|34751.6|34866.1|34746.1|34872.2|34752.2|34866.1|34746.1|17
1650247130000|2022-04-18 01:58:50|34866.6|34746.6|34869.5|34753|34873.2|34771.7|34862.6|34746.6|15
1650247140000|2022-04-18 01:59:00|34870|34752.5|34868.7|34748.7|34872.2|34755.4|34865.6|34746.8|28
1650247150000|2022-04-18 01:59:10|34869.1|34749.1|34869.9|34749.9|34870.4|34755.1|34867.4|34748.9|12
1650247160000|2022-04-18 01:59:20|34869.8|34750.4|34870.2|34750.2|34871.2|34751.2|34869.1|34749.1|18
1650247170000|2022-04-18 01:59:30|34870.5|34750.5|34873.7|34753.7|34873.7|34758|34870.4|34750.5|21
1650247180000|2022-04-18 01:59:40|34872.4|34754.6|34869.7|34749.7|34872.4|34754.6|34869.6|34749.6|10
1650247190000|2022-04-18 01:59:50|34869.8|34763.3|34866.8|34746.8|34878|34763.3|34859|34746|23
1650247200000|2022-04-18 02:00:00|34866.1|34748.5|34874|34754|34875.1|34760.6|34865.3|34745.5|31
1650247210000|2022-04-18 02:00:10|34873.4|34753.4|34877.3|34760.9|34890.6|34775.2|34873.3|34753.3|20
1650247220000|2022-04-18 02:00:20|34875.2|34761.9|34873.3|34757.3|34879.3|34761.9|34867|34748.3|29
1650247230000|2022-04-18 02:00:30|34873|34758.2|34869|34750.5|34878.4|34760.7|34869|34750.5|21
1650247240000|2022-04-18 02:00:40|34867.5|34755.9|34862.8|34742.8|34873.3|34755.9|34862.8|34742.8|25
1650247250000|2022-04-18 02:00:50|34864.2|34744.2|34874.2|34754.2|34874.4|34754.4|34862.9|34742.9|24
1650247260000|2022-04-18 02:01:00|34872.7|34752.7|34866.8|34746.8|34874.6|34754.6|34864.1|34744.1|31
1650247270000|2022-04-18 02:01:10|34867.7|34747.7|34869.6|34749.6|34870.6|34763.5|34862.2|34746.3|13
1650247280000|2022-04-18 02:01:20|34870.3|34750.3|34867.1|34751.1|34870.5|34753.4|34865.9|34748.9|15
1650247290000|2022-04-18 02:01:30|34867.9|34750.9|34864.9|34744.9|34868.4|34753|34863.7|34744.9|12
1650247300000|2022-04-18 02:01:40|34864.8|34745|34867.7|34747.7|34867.7|34747.7|34864.2|34744.8|13
1650247310000|2022-04-18 02:01:50|34867.5|34747.5|34870.8|34750.8|34881.3|34761.3|34867.3|34747.3|27
1650247320000|2022-04-18 02:02:00|34868.7|34748.7|34869.3|34749.3|34874.1|34754.1|34868.7|34748.7|18
1650247330000|2022-04-18 02:02:10|34870.7|34750.7|34875.5|34755.5|34875.5|34755.5|34869.5|34749.5|15
1650247340000|2022-04-18 02:02:20|34872.8|34756.3|34869.6|34755.7|34872.8|34756.3|34869.6|34754.9|7
1650247350000|2022-04-18 02:02:30|34868.2|34757.2|34867.5|34764.2|34872.8|34764.6|34867.5|34750.7|11
1650247360000|2022-04-18 02:02:40|34869.1|34763.3|34870.2|34750.2|34875|34765.4|34865.1|34750.2|15
1650247370000|2022-04-18 02:02:50|34870.5|34750.5|34866.9|34763.1|34881|34764.9|34866.9|34750.1|10
1650247380000|2022-04-18 02:03:00|34875.5|34757.4|34879.1|34759.1|34879.1|34759.1|34870.4|34750.4|25
1650247390000|2022-04-18 02:03:10|34876.4|34756.4|34875.9|34755.9|34877.2|34757.2|34872|34752|23
1650247400000|2022-04-18 02:03:20|34875.4|34755.4|34871.5|34751.5|34875.4|34755.4|34868.4|34748.4|20
1650247410000|2022-04-18 02:03:30|34872.2|34752.2|34871.7|34751.7|34888.6|34770.7|34871.3|34751.3|19
1650247420000|2022-04-18 02:03:40|34871.8|34751.8|34871|34751|34878.8|34765.6|34871|34751|22
1650247430000|2022-04-18 02:03:50|34871.2|34751.2|34869.9|34749.9|34875|34775.9|34862.1|34749.9|15
1650247440000|2022-04-18 02:04:00|34869.6|34750.3|34871.7|34751.7|34872.4|34752.4|34869.6|34750.3|11
1650247450000|2022-04-18 02:04:10|34871.6|34751.6|34871.2|34751.2|34871.6|34751.6|34870.8|34750.8|7
1650247460000|2022-04-18 02:04:20|34871.1|34751.1|34873.1|34753.1|34878.3|34758.3|34871.1|34751.1|8
1650247470000|2022-04-18 02:04:30|34868.2|34748.2|34869.4|34749.4|34869.4|34750.4|34865.9|34747.2|13
1650247480000|2022-04-18 02:04:40|34870.1|34750.1|34870.4|34750.4|34874.3|34754.3|34869.3|34749.3|20
1650247490000|2022-04-18 02:04:50|34871.1|34751.1|34871|34751|34871.4|34751.4|34870.9|34750.9|15
1650247500000|2022-04-18 02:05:00|34870.6|34750.6|34867.4|34747.4|34873.9|34757.2|34867|34747.4|20
1650247510000|2022-04-18 02:05:10|34867.2|34747.2|34868.4|34748.4|34868.7|34749.7|34865.3|34747|14
1650247520000|2022-04-18 02:05:20|34868.7|34748.7|34869.2|34749.2|34869.4|34749.4|34868.6|34748.6|12
1650247530000|2022-04-18 02:05:30|34869.1|34749.1|34870.9|34750.9|34877|34757|34868.9|34748.9|14
1650247540000|2022-04-18 02:05:40|34871.4|34751.4|34871.2|34751.2|34871.5|34751.5|34870.3|34750.3|25
1650247550000|2022-04-18 02:05:50|34870.4|34750.4|34872.1|34752.8|34874.1|34756.3|34870.1|34750.1|20
1650247560000|2022-04-18 02:06:00|34873.6|34753.6|34870.7|34750.7|34874|34756.4|34869.3|34749.3|17
1650247570000|2022-04-18 02:06:10|34871.7|34751.7|34871.8|34751.8|34871.9|34751.9|34871|34751|13
1650247580000|2022-04-18 02:06:20|34871.4|34751.4|34874.2|34754.2|34883.1|34763.1|34870.8|34750.8|24
1650247590000|2022-04-18 02:06:30|34867.8|34751.7|34873.6|34754.2|34877|34757.5|34864.6|34750|28
1650247600000|2022-04-18 02:06:40|34873.9|34755.3|34874.1|34754.4|34879.8|34761.7|34873.4|34754.4|22
1650247610000|2022-04-18 02:06:50|34875.4|34758.5|34880.2|34760.2|34882.1|34762.1|34875.4|34756.5|29
1650247620000|2022-04-18 02:07:00|34880.1|34760.1|34880|34760|34880.7|34760.7|34877.3|34757.3|32
1650247630000|2022-04-18 02:07:10|34880.1|34760.1|34877.5|34757.5|34887.5|34767.5|34877.5|34757.5|31
1650247640000|2022-04-18 02:07:20|34877.4|34757.4|34884|34767.4|34884|34767.4|34877.2|34757.2|15
1650247650000|2022-04-18 02:07:30|34882.9|34767.2|34889|34769|34890.1|34770.1|34878.5|34762.2|25
1650247660000|2022-04-18 02:07:40|34887|34767|34885.7|34765.7|34887.6|34767.6|34882.4|34762.4|22
1650247670000|2022-04-18 02:07:50|34885.5|34765.5|34886.1|34766.1|34886.1|34766.1|34884.7|34764.7|15
1650247680000|2022-04-18 02:08:00|34886.5|34766.5|34882.3|34762.3|34886.5|34766.5|34882.3|34762.3|9
1650247690000|2022-04-18 02:08:10|34883|34763|34883.6|34763.6|34886.1|34766.1|34882.9|34762.9|16
1650247700000|2022-04-18 02:08:20|34883.4|34763.4|34884.8|34764.8|34885.4|34765.4|34883.2|34763.2|17
1650247710000|2022-04-18 02:08:30|34884.7|34764.7|34883.2|34763.2|34884.7|34764.7|34883.2|34763.2|16
1650247720000|2022-04-18 02:08:40|34883.4|34763.4|34880.5|34760.5|34890.9|34771.7|34879.9|34759.9|15
1650247730000|2022-04-18 02:08:50|34879.3|34759.3|34882.1|34762.1|34882.6|34762.6|34879.3|34759.3|25
1650247740000|2022-04-18 02:09:00|34882.2|34762.2|34881.6|34761.6|34882.7|34762.7|34881|34761|18
1650247750000|2022-04-18 02:09:10|34881.4|34761.4|34885.9|34765.9|34885.9|34765.9|34880.2|34760.2|11
1650247760000|2022-04-18 02:09:20|34885.4|34765.4|34880.8|34765.6|34885.4|34768.9|34876.9|34759.2|26
1650247770000|2022-04-18 02:09:30|34883.3|34763.3|34879.1|34759.1|34888.6|34768.6|34878|34758|28
1650247780000|2022-04-18 02:09:40|34880|34760|34882.8|34762.8|34884.8|34764.8|34880|34760|20
1650247790000|2022-04-18 02:09:50|34882.3|34763|34880.7|34760.7|34882.8|34763|34880.2|34760.2|17
1650247800000|2022-04-18 02:10:00|34880.8|34760.8|34877.8|34757.8|34882.8|34763.7|34875.5|34757.8|10
1650247810000|2022-04-18 02:10:10|34871.4|34763.2|34884|34764|34884|34764|34871.4|34759.1|20
1650247820000|2022-04-18 02:10:20|34883.9|34763.9|34881.5|34761.5|34883.9|34763.9|34880.2|34760.2|22
1650247830000|2022-04-18 02:10:30|34882.3|34762.3|34882.9|34762.9|34882.9|34762.9|34880.2|34760.2|15
1650247840000|2022-04-18 02:10:40|34883.1|34763.1|34877.6|34757.6|34883.1|34763.1|34876.5|34756.5|15
1650247850000|2022-04-18 02:10:50|34877.8|34757.8|34876.6|34756.6|34879.9|34764.4|34876.2|34756.2|15
1650247860000|2022-04-18 02:11:00|34876.7|34756.7|34878.4|34758.4|34878.5|34758.5|34876|34756|19
1650247870000|2022-04-18 02:11:10|34878.2|34758.2|34877.5|34757.5|34883|34771.7|34877.5|34757.5|16
1650247880000|2022-04-18 02:11:20|34877.9|34757.9|34873.4|34754.5|34880|34763.8|34869.7|34754.5|24
1650247890000|2022-04-18 02:11:30|34876.8|34756.8|34877.5|34757.5|34877.9|34757.9|34876.2|34756.2|9
1650247900000|2022-04-18 02:11:40|34877.1|34757.1|34878.9|34758.9|34881.3|34765|34875.9|34755.9|14
1650247910000|2022-04-18 02:11:50|34879.1|34759.1|34877.5|34757.5|34879.2|34760|34877.2|34757.2|14
1650247920000|2022-04-18 02:12:00|34882.4|34762.4|34882.3|34762.3|34884.6|34764.6|34881.2|34761.2|25
1650247930000|2022-04-18 02:12:10|34882.2|34762.2|34880.1|34760.1|34883.2|34763.4|34880.1|34760.1|18
1650247940000|2022-04-18 02:12:20|34880.2|34760.2|34880|34760|34881.8|34761.8|34878.2|34759.1|12
1650247950000|2022-04-18 02:12:30|34879.6|34759.6|34881.3|34761.3|34883.4|34764.4|34879|34759|17
1650247960000|2022-04-18 02:12:40|34881.9|34761.9|34877.6|34760.4|34883.9|34763.9|34875.4|34758.5|22
1650247970000|2022-04-18 02:12:50|34872.8|34765|34878.9|34758.9|34885.8|34766.9|34872.8|34758.3|24
1650247980000|2022-04-18 02:13:00|34878.3|34758.3|34880.6|34760.6|34881.2|34761.2|34877.7|34758.3|17
1650247990000|2022-04-18 02:13:10|34880.3|34760.3|34881.1|34761.7|34884.9|34765.7|34880.3|34760.3|16
1650248000000|2022-04-18 02:13:20|34881.3|34761.3|34881.2|34761.2|34881.6|34761.6|34878.9|34758.9|13
1650248010000|2022-04-18 02:13:30|34881.6|34761.6|34882.1|34762.1|34882.1|34762.1|34880.9|34760.9|6
1650248020000|2022-04-18 02:13:40|34882.8|34762.8|34886.1|34772.9|34901.4|34781.4|34877.7|34762.8|10
1650248030000|2022-04-18 02:13:50|34879.6|34770.3|34884.8|34764.8|34886.8|34770.3|34879.6|34764.8|11
1650248040000|2022-04-18 02:14:00|34885.3|34765.3|34885.2|34765.2|34885.3|34765.3|34883.8|34763.8|10
1650248050000|2022-04-18 02:14:10|34885.3|34765.3|34884.9|34764.9|34892.6|34772.6|34884.9|34764.9|16
1650248060000|2022-04-18 02:14:20|34886.5|34766.5|34886.4|34766.4|34889|34769|34882.9|34762.9|14
1650248070000|2022-04-18 02:14:30|34886.9|34766.9|34887|34767|34891.7|34771.7|34883.1|34763.1|14
1650248080000|2022-04-18 02:14:40|34881.8|34769.1|34886.9|34767.2|34896.1|34780.1|34881.8|34763.7|18
1650248090000|2022-04-18 02:14:50|34887.2|34767.1|34886.6|34766.6|34888|34770.3|34885.8|34766.4|20
1650248100000|2022-04-18 02:15:00|34886.4|34768.4|34886.9|34769.5|34892.2|34772.2|34884.7|34764.7|18
1650248110000|2022-04-18 02:15:10|34888.2|34769.8|34885.1|34765.1|34888.2|34769.8|34884|34764.2|18
1650248120000|2022-04-18 02:15:20|34885|34765|34882.7|34762.7|34890.7|34774.7|34882.2|34762.2|20
1650248130000|2022-04-18 02:15:30|34883|34763|34888.3|34768.3|34891.3|34772.1|34882.4|34762.4|19
1650248140000|2022-04-18 02:15:40|34888|34768.5|34892.1|34772.1|34892.6|34774.5|34886|34766.8|13
1650248150000|2022-04-18 02:15:50|34890.4|34770.4|34885.9|34765.9|34891.3|34776.3|34880.9|34765.5|15
1650248160000|2022-04-18 02:16:00|34884.5|34764.5|34884.8|34764.8|34885.9|34765.9|34879.7|34759.7|22
1650248170000|2022-04-18 02:16:10|34883.9|34763.9|34883.2|34763.2|34884.7|34764.7|34882.6|34762.6|10
1650248180000|2022-04-18 02:16:20|34883|34763|34887.4|34767.4|34890.8|34770.8|34883|34763|8
1650248190000|2022-04-18 02:16:30|34884.9|34769.5|34887|34767|34887.8|34769.5|34884.4|34766.4|11
1650248200000|2022-04-18 02:16:40|34886.6|34766.6|34885.7|34765.7|34896.4|34779.4|34882.3|34765.7|17
1650248210000|2022-04-18 02:16:50|34886.1|34766.1|34890.7|34776.5|34896.6|34776.6|34885.9|34765.9|12
1650248220000|2022-04-18 02:17:00|34889.6|34770.8|34896.4|34779.3|34896.4|34779.3|34886.3|34766.3|17
1650248230000|2022-04-18 02:17:10|34896|34771.1|34890|34773.4|34896|34775.3|34888.4|34770.8|16
1650248240000|2022-04-18 02:17:20|34891.1|34772.2|34891.1|34771.1|34892|34774.4|34889.8|34771.1|15
1650248250000|2022-04-18 02:17:30|34890.3|34773|34889.1|34769.1|34895.1|34777|34884.3|34765.8|17
1650248260000|2022-04-18 02:17:40|34889.3|34769.3|34888|34768|34890|34770.7|34888|34768|8
1650248270000|2022-04-18 02:17:50|34888.7|34768.7|34891.4|34771.4|34895.6|34777.3|34887.8|34767.8|17
1650248280000|2022-04-18 02:18:00|34890.8|34770.8|34888.9|34768.9|34892.4|34772.4|34888.3|34768.3|11
1650248290000|2022-04-18 02:18:10|34889.3|34769.3|34889.9|34769.9|34894|34774|34886.2|34766.2|16
1650248300000|2022-04-18 02:18:20|34891.2|34771.2|34891.3|34771.3|34895.4|34775.4|34891.2|34771.2|18
1650248310000|2022-04-18 02:18:30|34886.3|34766.3|34885.4|34771.9|34887.3|34774.5|34884.6|34764.6|12
1650248320000|2022-04-18 02:18:40|34886.3|34771.8|34889.4|34771.3|34891.4|34774.3|34885.3|34769.9|20
1650248330000|2022-04-18 02:18:50|34893.3|34776.3|34891.6|34771.6|34895.9|34785.7|34887.8|34771|26
1650248340000|2022-04-18 02:19:00|34894.3|34774.3|34897.6|34777.6|34901.7|34782|34894.1|34774.1|24
1650248350000|2022-04-18 02:19:10|34896.7|34776.7|34893.7|34773.7|34899.8|34779.8|34893.7|34773.7|25
1650248360000|2022-04-18 02:19:20|34898.4|34778.4|34897.1|34777.1|34898.8|34778.8|34896.4|34776.4|18
1650248370000|2022-04-18 02:19:30|34896.8|34776.8|34898|34778|34898|34778|34891.7|34771.7|15
1650248380000|2022-04-18 02:19:40|34895.7|34775.7|34895.8|34776|34896.8|34783.1|34890.5|34772|18
1650248390000|2022-04-18 02:19:50|34893.7|34778.3|34894.3|34779.2|34895.1|34785.2|34891|34774.7|12
1650248400000|2022-04-18 02:20:00|34893.5|34779.3|34900.3|34780.3|34903.2|34783.2|34893.5|34777.9|14
1650248410000|2022-04-18 02:20:10|34893.5|34773.5|34899.5|34779.5|34900.6|34780.6|34893.5|34773.5|17
1650248420000|2022-04-18 02:20:20|34899.7|34779.7|34905.7|34785.7|34905.7|34785.7|34898.5|34778.5|11
1650248430000|2022-04-18 02:20:30|34904.4|34784.4|34897.1|34784.8|34904.4|34790.4|34890.7|34776.5|16
1650248440000|2022-04-18 02:20:40|34895.2|34775.2|34894.4|34780|34897.4|34785.4|34888.6|34775.2|15
1650248450000|2022-04-18 02:20:50|34893.7|34780.6|34897.7|34777.7|34897.9|34780.6|34893.6|34776|14
1650248460000|2022-04-18 02:21:00|34897.1|34777.1|34900.5|34780.5|34900.9|34780.9|34896.9|34776.9|17
1650248470000|2022-04-18 02:21:10|34903.9|34785.5|34903.3|34783.3|34913.2|34793.2|34903|34783|21
1650248480000|2022-04-18 02:21:20|34903.6|34783.6|34907|34787|34907|34787|34898.3|34778.3|19
1650248490000|2022-04-18 02:21:30|34902.2|34782.2|34898.4|34786.9|34907.7|34802.6|34889.8|34780.4|17
1650248500000|2022-04-18 02:21:40|34903.9|34783.9|34899.4|34781.2|34903.9|34783.9|34898.4|34780.5|18
1650248510000|2022-04-18 02:21:50|34900.6|34780.6|34901.1|34781.1|34901.1|34782.2|34898.9|34779.9|17
1650248520000|2022-04-18 02:22:00|34900.9|34781|34901.2|34781.6|34903.8|34797.8|34895|34781|19
1650248530000|2022-04-18 02:22:10|34901.9|34781.9|34901.5|34781.5|34904.8|34791.1|34898.7|34780.4|31
1650248540000|2022-04-18 02:22:20|34902.1|34782.1|34900.4|34782|34902.4|34783.9|34899.1|34781.1|17
1650248550000|2022-04-18 02:22:30|34901.9|34782.1|34897.9|34790.5|34901.9|34793.4|34897.9|34781.1|10
1650248560000|2022-04-18 02:22:40|34904.3|34785.6|34901.2|34783.2|34904.3|34785.6|34900.5|34782.9|15
1650248570000|2022-04-18 02:22:50|34903.2|34783.3|34900|34790.4|34903.2|34790.4|34899.8|34782|14
1650248580000|2022-04-18 02:23:00|34895.8|34787.9|34895.1|34788.4|34898.6|34788.4|34894.1|34786.5|7
1650248590000|2022-04-18 02:23:10|34896.2|34794.4|34895.8|34780.3|34897.6|34794.4|34893.4|34780.1|8
1650248600000|2022-04-18 02:23:20|34895.7|34780.4|34899.2|34788.7|34901|34790.9|34893.9|34778.5|13
1650248610000|2022-04-18 02:23:30|34896.5|34789.8|34893.5|34783.3|34897.9|34789.8|34893.5|34779.8|10
1650248620000|2022-04-18 02:23:40|34894.5|34782.2|34900.6|34790.9|34903.2|34794.4|34893.5|34782.2|11
1650248630000|2022-04-18 02:23:50|34899.1|34785|34893.2|34779.6|34902.4|34785.8|34889.7|34778.6|19
1650248640000|2022-04-18 02:24:00|34898.2|34779.3|34899.2|34779.2|34903.4|34789.3|34895.4|34775.4|20
1650248650000|2022-04-18 02:24:10|34899.6|34779.6|34899.3|34779.3|34905|34785|34898.2|34778.2|19
1650248660000|2022-04-18 02:24:20|34900|34780|34898.8|34778.8|34900.5|34780.5|34897.6|34777.6|17
1650248670000|2022-04-18 02:24:30|34898.9|34778.9|34897.5|34783|34899.7|34784.1|34896.7|34778.9|12
1650248680000|2022-04-18 02:24:40|34898.9|34792.8|34896.6|34787.4|34899.3|34792.8|34894.7|34787.4|12
1650248690000|2022-04-18 02:24:50|34894.7|34789|34894.9|34781.4|34900.1|34789.5|34893.1|34778.8|17
1650248700000|2022-04-18 02:25:00|34894.4|34782.3|34901.2|34784.8|34901.2|34787.4|34890.5|34779.6|22
1650248710000|2022-04-18 02:25:10|34899.6|34785.7|34895.8|34785.7|34901.3|34785.7|34895.8|34783.3|8
1650248720000|2022-04-18 02:25:20|34895.4|34786.6|34896.6|34785.3|34897.6|34786.6|34895.2|34784.3|7
1650248730000|2022-04-18 02:25:30|34896.1|34782.4|34895.1|34780.2|34900.7|34786.2|34892.6|34779.1|14
1650248740000|2022-04-18 02:25:40|34895.3|34779.6|34893.9|34781.1|34898.5|34781.8|34892.8|34778.5|14
1650248750000|2022-04-18 02:25:50|34893.6|34781.6|34894.9|34785.4|34896.1|34790.6|34892|34778.1|12
1650248760000|2022-04-18 02:26:00|34896.7|34783.1|34898|34780.8|34899.5|34783.6|34896.7|34779.1|18
1650248770000|2022-04-18 02:26:10|34897.8|34780.2|34896.9|34776.9|34901.2|34790.2|34896.9|34776.9|20
1650248780000|2022-04-18 02:26:20|34897|34777|34898.2|34778.2|34902.3|34782.3|34897|34777|11
1650248790000|2022-04-18 02:26:30|34893.4|34788.3|34891.8|34782.9|34893.6|34789.8|34889.6|34781.4|9
1650248800000|2022-04-18 02:26:40|34893.6|34781.5|34909.3|34795.2|34909.3|34796|34891.5|34776.9|10
1650248810000|2022-04-18 02:26:50|34900.5|34785|34894.7|34781.1|34900.5|34790.4|34891|34780.8|13
1650248820000|2022-04-18 02:27:00|34895.3|34780.9|34898.4|34787|34900.4|34787.7|34891.7|34780.1|15
1650248830000|2022-04-18 02:27:10|34899.5|34785.7|34897.6|34783.9|34899.8|34785.9|34896.8|34781.8|11
1650248840000|2022-04-18 02:27:20|34896.5|34782.9|34894.5|34780.4|34900|34795.8|34894.1|34777.5|22
1650248850000|2022-04-18 02:27:30|34892.6|34782.3|34892.3|34788.8|34897.8|34799.9|34885|34777.5|24
1650248860000|2022-04-18 02:27:40|34890|34790.1|34895.2|34781.5|34896.7|34790.1|34889.9|34781.5|15
1650248870000|2022-04-18 02:27:50|34895.8|34780.9|34899.1|34779.1|34902.6|34791.1|34893.9|34779.1|22
1650248880000|2022-04-18 02:28:00|34900.3|34780.3|34907.7|34788.7|34909.8|34790.6|34899.9|34779.9|23
1650248890000|2022-04-18 02:28:10|34907.9|34789.1|34902.4|34782.4|34907.9|34789.1|34901.2|34781.2|9
1650248900000|2022-04-18 02:28:20|34902.9|34782.9|34898|34788.7|34906.4|34794.1|34898|34779.4|8
1650248910000|2022-04-18 02:28:30|34899.8|34786|34896.9|34780.6|34899.8|34788.5|34893.9|34780.6|13
1650248920000|2022-04-18 02:28:40|34896.6|34780.1|34895.3|34784.8|34896.6|34785.1|34894|34780.1|15
1650248930000|2022-04-18 02:28:50|34895.1|34782.7|34896.2|34789.2|34897|34790.5|34895|34781.7|15
1650248940000|2022-04-18 02:29:00|34895|34787.9|34896.1|34784.1|34899.2|34787.9|34895|34783.2|12
1650248950000|2022-04-18 02:29:10|34894.8|34785|34893.7|34781.3|34896.7|34785.7|34893.7|34779.7|12
1650248960000|2022-04-18 02:29:20|34893.2|34782.4|34904.7|34784.7|34904.7|34793.9|34891.3|34780|23
1650248970000|2022-04-18 02:29:30|34905.8|34785.8|34902.1|34786.2|34905.8|34788.7|34896.7|34783.6|20
1650248980000|2022-04-18 02:29:40|34901.8|34784.3|34903|34789.7|34905.7|34793.2|34900.3|34784.3|16
1650248990000|2022-04-18 02:29:50|34900.5|34790.2|34904.3|34784.4|34904.9|34790.2|34899.4|34783|14
1650249000000|2022-04-18 02:30:00|34903.9|34784|34903.8|34784.6|34904.4|34789|34894.1|34781.1|21
1650249010000|2022-04-18 02:30:10|34904.8|34784.8|34903.1|34783.1|34904.8|34787.7|34899.4|34782.3|15
1650249020000|2022-04-18 02:30:20|34901.6|34782.8|34899.3|34780.7|34903.4|34789.7|34899.3|34780|16
1650249030000|2022-04-18 02:30:30|34891.1|34787.4|34905.2|34785.2|34905.2|34787.9|34891.1|34782.5|18
1650249040000|2022-04-18 02:30:40|34904.2|34784.2|34898|34787|34904.8|34790|34897.9|34784.2|19
1650249050000|2022-04-18 02:30:50|34899.1|34789.6|34900|34789.5|34901.9|34791.4|34897.3|34786.6|15
1650249060000|2022-04-18 02:31:00|34901.9|34788.8|34897|34786.8|34901.9|34789.7|34896.5|34783.4|20
1650249070000|2022-04-18 02:31:10|34900.4|34785.1|34901.5|34784.5|34905.9|34798.8|34897|34782.8|22
1650249080000|2022-04-18 02:31:20|34900|34782.5|34896.9|34804.1|34901.5|34808.5|34896.7|34782.5|13
1650249090000|2022-04-18 02:31:30|34899.4|34796.9|34901.2|34787.8|34904.2|34797.8|34895.6|34785.9|20
1650249100000|2022-04-18 02:31:40|34899.1|34793|34900.7|34789.1|34902.5|34794.7|34891.3|34779.9|24
1650249110000|2022-04-18 02:31:50|34901.8|34787.3|34899.9|34787.8|34902.2|34799.1|34891.9|34779.5|27
1650249120000|2022-04-18 02:32:00|34900.5|34786|34901.1|34785.3|34903.2|34796.8|34898.8|34785.3|23
1650249130000|2022-04-18 02:32:10|34902.9|34785.9|34903.2|34787.7|34905.7|34788.4|34901.7|34785.7|21
1650249140000|2022-04-18 02:32:20|34903.7|34786|34903.1|34784.8|34904.8|34788|34902.3|34783.7|19
1650249150000|2022-04-18 02:32:30|34904.6|34784.6|34904.5|34784.5|34908.2|34801|34900.9|34783.6|21
1650249160000|2022-04-18 02:32:40|34903.8|34783.8|34896.5|34794.7|34907|34794.7|34896.5|34783.1|21
1650249170000|2022-04-18 02:32:50|34892|34798.4|34902.5|34784.6|34904.5|34798.4|34892|34784|15
1650249180000|2022-04-18 02:33:00|34904.8|34784.8|34907.5|34787.5|34908.9|34791|34902.6|34784|21
1650249190000|2022-04-18 02:33:10|34907.3|34787.3|34908.2|34788.2|34911.4|34791.4|34907.3|34787.3|16
1650249200000|2022-04-18 02:33:20|34907.5|34787.5|34910.7|34790.7|34914.7|34795.7|34904.2|34784.2|13
1650249210000|2022-04-18 02:33:30|34910.6|34790.6|34905.5|34785.6|34910.7|34790.7|34905.1|34785.3|14
1650249220000|2022-04-18 02:33:40|34905.7|34785.7|34899.4|34789.2|34905.7|34789.5|34898.9|34784.6|15
1650249230000|2022-04-18 02:33:50|34900.1|34788.9|34905.1|34789.7|34905.6|34797.8|34898.2|34787.4|14
1650249240000|2022-04-18 02:34:00|34902.4|34790|34903.6|34791.4|34907.1|34791.8|34902.4|34788.8|12
1650249250000|2022-04-18 02:34:10|34903.8|34790.5|34903.3|34788.5|34906.5|34795|34896.8|34786.1|16
1650249260000|2022-04-18 02:34:20|34890.6|34795.8|34906.7|34786.7|34906.7|34795.8|34890.6|34785.1|14
1650249270000|2022-04-18 02:34:30|34905.3|34785.4|34901.2|34796|34908.9|34798.2|34901.2|34785.4|10
1650249280000|2022-04-18 02:34:40|34899.5|34790.7|34903.4|34787.5|34907.4|34796|34897|34785.9|18
1650249290000|2022-04-18 02:34:50|34903.5|34788.4|34902.7|34788.9|34905.9|34790.7|34900.7|34786.7|8
1650249300000|2022-04-18 02:35:00|34903.3|34789.3|34907.3|34792.1|34910.3|34797.5|34903.3|34789.3|24
1650249310000|2022-04-18 02:35:10|34907.1|34792.4|34910.3|34796.8|34910.3|34796.8|34904.5|34787.6|21
1650249320000|2022-04-18 02:35:20|34904|34803.3|34905.5|34790.8|34905.5|34803.3|34895.3|34787.4|15
1650249330000|2022-04-18 02:35:30|34906.5|34791.1|34903.9|34799.2|34908.6|34806|34903.8|34791|19
1650249340000|2022-04-18 02:35:40|34907.6|34796.1|34904.2|34797.5|34908.4|34797.6|34904.1|34790.4|21
1650249350000|2022-04-18 02:35:50|34904.1|34797.4|34908.9|34797.6|34908.9|34797.6|34902.7|34793.1|13
1650249360000|2022-04-18 02:36:00|34908.8|34798|34906.7|34798.7|34909.5|34800.5|34906.7|34797.7|14
1650249370000|2022-04-18 02:36:10|34907.1|34796.7|34906.6|34793.5|34910|34796.7|34902.1|34788|20
1650249380000|2022-04-18 02:36:20|34908.1|34792.1|34906|34793.3|34908.1|34793.8|34904.7|34790.1|14
1650249390000|2022-04-18 02:36:30|34905.1|34794.1|34905.9|34797.9|34910.7|34801.4|34905.1|34794.1|9
1650249400000|2022-04-18 02:36:40|34906.5|34797.6|34906.1|34798.1|34908.5|34798.1|34905.4|34792.8|11
1650249410000|2022-04-18 02:36:50|34907.2|34797.4|34908.7|34797.5|34909.3|34803.1|34906.6|34795|11
1650249420000|2022-04-18 02:37:00|34908.1|34796.6|34905.2|34797.5|34908.9|34800.3|34905.2|34795.1|13
1650249430000|2022-04-18 02:37:10|34906.4|34795.2|34904.5|34795.2|34910.1|34808.7|34902.5|34787.9|19
1650249440000|2022-04-18 02:37:20|34904.7|34796.6|34903|34789.7|34905.6|34804.3|34902|34789.7|12
1650249450000|2022-04-18 02:37:30|34900.5|34792|34901.7|34791.5|34903|34792.4|34899.5|34789.9|12
1650249460000|2022-04-18 02:37:40|34901.9|34789.9|34902.5|34791.6|34905.1|34792.4|34901.9|34789.9|12
1650249470000|2022-04-18 02:37:50|34905.3|34804.5|34905.9|34795.4|34905.9|34804.5|34903|34795.2|10
1650249480000|2022-04-18 02:38:00|34905|34795.9|34906.9|34795.4|34909.9|34799|34901.3|34789.8|19
1650249490000|2022-04-18 02:38:10|34907.4|34798.5|34908.1|34797.8|34908.4|34798.5|34902.5|34788|18
1650249500000|2022-04-18 02:38:20|34911.4|34798.7|34909.7|34798|34912.8|34800.4|34907.7|34794.2|24
1650249510000|2022-04-18 02:38:30|34913.2|34797.1|34909.8|34791.8|34913.2|34797.1|34908.4|34791.8|18
1650249520000|2022-04-18 02:38:40|34911.7|34791.7|34900.8|34802.6|34912.2|34808.3|34900.7|34791.1|9
1650249530000|2022-04-18 02:38:50|34902.9|34803.1|34908.1|34794.3|34912.6|34803.8|34900.9|34791.6|18
1650249540000|2022-04-18 02:39:00|34906.5|34795.2|34905.4|34794.5|34909.4|34797.7|34903.6|34791|16
1650249550000|2022-04-18 02:39:10|34905|34795.1|34907.5|34791.5|34909.5|34795.1|34905|34790.8|15
1650249560000|2022-04-18 02:39:20|34906.3|34792.5|34902.2|34789.4|34907.4|34799.2|34902.2|34787.4|16
1650249570000|2022-04-18 02:39:30|34904.8|34787.6|34904|34789.2|34906.2|34791.6|34899.4|34787.4|9
1650249580000|2022-04-18 02:39:40|34902|34790.3|34902.4|34789|34905.3|34790.4|34902|34787.7|11
1650249590000|2022-04-18 02:39:50|34902.5|34789.2|34899.6|34788.2|34904.8|34804|34896.4|34786.2|17
1650249600000|2022-04-18 02:40:00|34900.5|34786.3|34898.4|34788.8|34904.8|34788.8|34898.4|34784.8|15
1650249610000|2022-04-18 02:40:10|34900.3|34786.9|34899.7|34789.5|34908|34797.1|34896.6|34785.2|15
1650249620000|2022-04-18 02:40:20|34898.1|34790.4|34901|34787.4|34905.4|34790.4|34898.1|34786|11
1650249630000|2022-04-18 02:40:30|34901.8|34786.5|34901.1|34792.9|34903.3|34796.4|34899.7|34786.5|17
1650249640000|2022-04-18 02:40:40|34900.4|34791.4|34893.2|34792.1|34905.5|34798.6|34893.2|34784.4|21
1650249650000|2022-04-18 02:40:50|34898.3|34789.6|34901.9|34789.8|34903.2|34792.5|34895.4|34785.9|20
1650249660000|2022-04-18 02:41:00|34901.2|34787.2|34898|34788|34902.7|34792.3|34898|34786.9|20
1650249670000|2022-04-18 02:41:10|34900.7|34785|34898.4|34788.6|34904.6|34790|34897.2|34784.6|24
1650249680000|2022-04-18 02:41:20|34897.2|34787|34902.5|34795.7|34905.7|34797.8|34896.6|34785.7|14
1650249690000|2022-04-18 02:41:30|34904.1|34793.5|34902.5|34785.8|34904.2|34793.8|34900.6|34785.8|11
1650249700000|2022-04-18 02:41:40|34898.7|34788.5|34904.4|34785.6|34904.4|34789.6|34897.8|34785.4|11
1650249710000|2022-04-18 02:41:50|34904.3|34785.5|34897.3|34790.1|34904.3|34802.3|34897.3|34785.2|15
1650249720000|2022-04-18 02:42:00|34906.3|34786.3|34895.6|34790.4|34906.3|34799.1|34893.9|34785.8|14
1650249730000|2022-04-18 02:42:10|34892.4|34795|34899.8|34793|34899.8|34795|34892.3|34784.8|8
1650249740000|2022-04-18 02:42:20|34899.4|34792.9|34900.9|34791.2|34905.7|34795.3|34892.5|34781.6|22
1650249750000|2022-04-18 02:42:30|34900.8|34793.2|34905.1|34793.5|34905.3|34794.7|34896.2|34789.2|19
1650249760000|2022-04-18 02:42:40|34906.8|34793.2|34901.6|34791.5|34906.9|34793.2|34899.8|34789.7|14
1650249770000|2022-04-18 02:42:50|34907.6|34787.6|34902.3|34783.3|34907.6|34802.1|34899.7|34783.3|13
1650249780000|2022-04-18 02:43:00|34901.5|34785.1|34900.7|34793.1|34905.4|34796.6|34895.9|34785|20
1650249790000|2022-04-18 02:43:10|34901.8|34796.3|34899.8|34795.3|34902.2|34799.6|34899.8|34794.4|17
1650249800000|2022-04-18 02:43:20|34900.9|34795.5|34898.2|34795.1|34901|34796.2|34898.2|34794.2|15
1650249810000|2022-04-18 02:43:30|34897.7|34795.2|34905.6|34807.4|34910.3|34807.4|34897.7|34789.7|28
1650249820000|2022-04-18 02:43:40|34900.8|34807.9|34903.2|34798.9|34911.9|34812.4|34898.1|34788.6|26
1650249830000|2022-04-18 02:43:50|34902.7|34793.1|34900.2|34803.7|34911.7|34811.3|34900.2|34793|18
1650249840000|2022-04-18 02:44:00|34901.7|34791|34900.2|34794|34903.4|34794.8|34899|34790.7|13
1650249850000|2022-04-18 02:44:10|34901.1|34793.4|34902.1|34793.6|34903|34794|34899.6|34790.6|17
1650249860000|2022-04-18 02:44:20|34902|34794.1|34902.3|34800.3|34903.7|34804.7|34900.9|34793.4|16
1650249870000|2022-04-18 02:44:30|34904.2|34796.4|34902.5|34798.3|34904.4|34800.9|34902.4|34795.5|18
1650249880000|2022-04-18 02:44:40|34902.2|34799.7|34896.5|34799.5|34905.8|34802.4|34896.5|34791.1|22
1650249890000|2022-04-18 02:44:50|34899.1|34793.4|34903.6|34809.1|34907.1|34809.1|34899.1|34791.7|12
1650249900000|2022-04-18 02:45:00|34904.6|34801.1|34904.6|34792.9|34906.5|34803.7|34890.3|34791.8|17
1650249910000|2022-04-18 02:45:10|34903.4|34791.6|34900.3|34801.7|34905.4|34801.7|34897.6|34789.6|17
1650249920000|2022-04-18 02:45:20|34903.3|34797.7|34902.7|34794.4|34904.2|34803.6|34901.8|34794.4|13
1650249930000|2022-04-18 02:45:30|34902.5|34794.5|34899.8|34798.4|34905.7|34799.2|34898.9|34791.2|27
1650249940000|2022-04-18 02:45:40|34899.4|34798.7|34903.5|34793.9|34904.3|34799.1|34898.8|34793.8|11
1650249950000|2022-04-18 02:45:50|34901.7|34798.2|34903.8|34793.6|34903.8|34798.2|34899.4|34793|18
1650249960000|2022-04-18 02:46:00|34903.4|34794.1|34902.3|34797.4|34904.5|34798.6|34900.7|34794.1|17
1650249970000|2022-04-18 02:46:10|34902.6|34794.2|34900.1|34795.1|34903.5|34799.1|34899|34793.9|15
1650249980000|2022-04-18 02:46:20|34894.6|34798.8|34896.3|34795.3|34898.9|34798.9|34894.6|34792.7|12
1650249990000|2022-04-18 02:46:30|34897.8|34792.8|34898.9|34796.8|34902|34808.8|34896|34791.9|13
1650250000000|2022-04-18 02:46:40|34898.2|34798.8|34897.3|34794.5|34900|34802.4|34896.2|34792.1|18
1650250010000|2022-04-18 02:46:50|34896.3|34795.9|34897.7|34803|34899.4|34804.4|34895.5|34794.4|10
1650250020000|2022-04-18 02:47:00|34897.6|34803.5|34898.4|34794.5|34900|34803.5|34897.6|34792.5|12
1650250030000|2022-04-18 02:47:10|34899|34792.9|34898.7|34787.8|34906.3|34805.3|34894.3|34787.8|24
1650250040000|2022-04-18 02:47:20|34894|34794.4|34894.5|34794.4|34897.1|34794.9|34892.6|34792.6|7
1650250050000|2022-04-18 02:47:30|34897.1|34792.7|34896|34793.2|34901.2|34802.2|34893.6|34788.9|14
1650250060000|2022-04-18 02:47:40|34895.2|34796|34896.2|34792.8|34897.8|34797.9|34891.9|34790.8|13
1650250070000|2022-04-18 02:47:50|34896.6|34793|34897.3|34797.1|34900.3|34800.1|34895.9|34790.7|15
1650250080000|2022-04-18 02:48:00|34895.7|34797.7|34903.1|34798.2|34903.1|34801.3|34895.7|34794.6|9
1650250090000|2022-04-18 02:48:10|34898.7|34801.3|34899.4|34791.5|34901.4|34801.8|34893.1|34786.1|24
1650250100000|2022-04-18 02:48:20|34900.3|34790.7|34899.2|34790|34900.3|34792|34896.1|34789.6|15
1650250110000|2022-04-18 02:48:30|34898.9|34790.1|34903.8|34802.8|34904.9|34802.8|34896.6|34789.6|16
1650250120000|2022-04-18 02:48:40|34902.7|34800.3|34896.5|34791.7|34906.1|34801.1|34896.5|34791.7|13
1650250130000|2022-04-18 02:48:50|34898.9|34792.5|34896.7|34792.3|34898.9|34792.5|34896.7|34791|7
1650250140000|2022-04-18 02:49:00|34901.8|34790.9|34905.8|34793.6|34907.4|34807.4|34901.8|34784.9|16
1650250150000|2022-04-18 02:49:10|34904.8|34794|34909.1|34798.9|34909.9|34800.1|34903.2|34783.2|14
1650250160000|2022-04-18 02:49:20|34908.1|34796.6|34906|34794.2|34908.1|34801.1|34905|34793.7|12
1650250170000|2022-04-18 02:49:30|34902.4|34793.3|34904|34791.4|34908.6|34794.6|34901.5|34787|22
1650250180000|2022-04-18 02:49:40|34904.9|34786.1|34902.2|34793.8|34905.3|34800|34901.8|34786.1|17
1650250190000|2022-04-18 02:49:50|34901.5|34794.6|34903|34793.4|34904.4|34794.6|34901.5|34792.3|9
1650250200000|2022-04-18 02:50:00|34904.7|34790.6|34897.7|34788.7|34905.2|34795.2|34896.1|34784|20
1650250210000|2022-04-18 02:50:10|34896.5|34789.8|34895.2|34788.7|34900.3|34789.8|34895.2|34785.8|13
1650250220000|2022-04-18 02:50:20|34894.1|34786.7|34896.2|34786.4|34897.5|34788.6|34894.1|34785.1|8
1650250230000|2022-04-18 02:50:30|34896.6|34795.2|34899.8|34787.5|34906.7|34795.2|34895.4|34787|20
1650250240000|2022-04-18 02:50:40|34898|34790.4|34899.1|34787.4|34900.9|34790.4|34898|34785.7|7
1650250250000|2022-04-18 02:50:50|34896.7|34788.3|34897.5|34790|34898.8|34790|34896.7|34787.5|6
1650250260000|2022-04-18 02:51:00|34898.8|34789.3|34898.9|34791.3|34902.5|34794.9|34898.8|34788.4|12
1650250270000|2022-04-18 02:51:10|34900|34790.3|34902.3|34788.8|34903.2|34793|34897.5|34787.1|16
1650250280000|2022-04-18 02:51:20|34902.1|34804.8|34903.8|34793.8|34905.4|34804.8|34898.5|34787.5|20
1650250290000|2022-04-18 02:51:30|34905.3|34803.9|34902.7|34796.3|34907.2|34803.9|34901.9|34792.6|17
1650250300000|2022-04-18 02:51:40|34904.4|34796.6|34903.7|34788.3|34904.9|34797|34902.7|34788.3|12
1650250310000|2022-04-18 02:51:50|34902.2|34789.3|34904|34788.7|34905|34796.3|34901.4|34788.6|13
1650250320000|2022-04-18 02:52:00|34905.5|34786.6|34904.6|34794.1|34907.5|34799.2|34899.4|34785.7|25
1650250330000|2022-04-18 02:52:10|34905.4|34797.6|34903.9|34795.2|34905.4|34797.6|34902.4|34794.9|15
1650250340000|2022-04-18 02:52:20|34899.5|34791.1|34898.1|34794.1|34900.2|34794.6|34897.4|34790.7|7
1650250350000|2022-04-18 02:52:30|34897.6|34793.9|34904.2|34793.3|34905.6|34795.9|34897.6|34787.6|17
1650250360000|2022-04-18 02:52:40|34903.8|34794|34902.1|34793.7|34904.6|34794.6|34901.8|34792.5|13
1650250370000|2022-04-18 02:52:50|34903|34794.4|34902.3|34798.7|34904.1|34805.2|34895.5|34793.3|7
1650250380000|2022-04-18 02:53:00|34901.5|34794.3|34897.6|34790|34903.3|34797.1|34896.8|34783.3|12
1650250390000|2022-04-18 02:53:10|34898.8|34784|34897.9|34792.3|34901.9|34792.3|34897.6|34784|18
1650250400000|2022-04-18 02:53:20|34898.5|34789.2|34899.5|34791.3|34900.7|34803.3|34897.4|34789.2|14
1650250410000|2022-04-18 02:53:30|34899.3|34792.2|34898.9|34793.8|34900.7|34793.8|34898.9|34791|12
1650250420000|2022-04-18 02:53:40|34898.6|34794.3|34900.4|34790|34901.3|34795.1|34898.1|34786.3|11
1650250430000|2022-04-18 02:53:50|34898.7|34791.1|34898.3|34790|34900.1|34791.1|34897.9|34787.1|9
1650250440000|2022-04-18 02:54:00|34898.7|34789|34900.6|34798.1|34901.6|34804.8|34897.5|34786.4|14
1650250450000|2022-04-18 02:54:10|34899.1|34797.7|34898|34796.6|34899.6|34798.6|34897.4|34795.4|17
1650250460000|2022-04-18 02:54:20|34898.8|34795.2|34897.6|34797.7|34899.5|34797.7|34897.6|34795.2|7
1650250470000|2022-04-18 02:54:30|34898.2|34790.6|34899.1|34804.9|34899.1|34804.9|34891.8|34790.6|11
1650250480000|2022-04-18 02:54:40|34898.5|34802.4|34899.3|34788.2|34900.4|34803.1|34895.5|34787.4|10
1650250490000|2022-04-18 02:54:50|34901.1|34787.9|34899.4|34787.6|34901.1|34788.2|34898|34785.3|21
1650250500000|2022-04-18 02:55:00|34899.3|34786.8|34896.9|34798.9|34899.9|34799.7|34896.9|34786.2|17
1650250510000|2022-04-18 02:55:10|34896.4|34797|34900.2|34791.7|34901.9|34798.6|34896.4|34784.2|22
1650250520000|2022-04-18 02:55:20|34900.6|34793.1|34897.8|34789.3|34900.6|34793.6|34897.4|34788.5|17
1650250530000|2022-04-18 02:55:30|34897.6|34790.5|34897.6|34790.1|34899|34791.2|34897.5|34788.9|16
1650250540000|2022-04-18 02:55:40|34896.4|34784.9|34896.6|34788.2|34903.9|34798.7|34896.4|34784.6|20
1650250550000|2022-04-18 02:55:50|34897.6|34785.4|34895.1|34784.7|34898.1|34786.3|34894.5|34783.4|22
1650250560000|2022-04-18 02:56:00|34896.1|34785.6|34895.3|34786.6|34902.9|34790.4|34894.6|34774.6|30
1650250570000|2022-04-18 02:56:10|34897.3|34785.8|34897.9|34779.8|34900.9|34791.7|34890.8|34770.8|26
1650250580000|2022-04-18 02:56:20|34898.9|34778.9|34896.3|34785.3|34898.9|34788.7|34895.2|34778.4|26
1650250590000|2022-04-18 02:56:30|34896.1|34785.5|34897.8|34780|34899.7|34791|34892.3|34779.4|25
1650250600000|2022-04-18 02:56:40|34889.9|34783.8|34891.2|34782.9|34894.7|34783.9|34889.9|34781|24
1650250610000|2022-04-18 02:56:50|34892.3|34782.3|34892.2|34786.2|34894|34789.7|34889.9|34782.3|21
1650250620000|2022-04-18 02:57:00|34892.1|34786.1|34886.5|34787.8|34892.6|34792.3|34881.6|34784.8|25
1650250630000|2022-04-18 02:57:10|34885.8|34788|34891.1|34785.8|34897.6|34791.3|34885.3|34778.4|24
1650250640000|2022-04-18 02:57:20|34892.3|34784.7|34892.9|34782.2|34894.1|34786.1|34888.2|34782.1|18
1650250650000|2022-04-18 02:57:30|34890.8|34783.7|34886.7|34791.4|34894.6|34791.4|34886.7|34779.9|19
1650250660000|2022-04-18 02:57:40|34886.4|34790.2|34887.8|34783.5|34889.3|34790.8|34886.2|34782.7|17
1650250670000|2022-04-18 02:57:50|34887|34784.4|34892.2|34796.1|34895.7|34796.1|34881.6|34779.6|23
1650250680000|2022-04-18 02:58:00|34897.2|34791.3|34889.8|34785.3|34897.2|34791.3|34886.8|34784.4|15
1650250690000|2022-04-18 02:58:10|34892.6|34784.6|34890.1|34781.7|34893.2|34784.9|34889.5|34780.4|16
1650250700000|2022-04-18 02:58:20|34890.3|34781.9|34895|34777.9|34895|34781.9|34887.2|34771.6|37
1650250710000|2022-04-18 02:58:30|34894.3|34779.3|34893.5|34773.5|34899.5|34781.7|34892.5|34773.5|18
1650250720000|2022-04-18 02:58:40|34889.3|34769.3|34893.6|34775.3|34897.1|34780.7|34889.3|34769.3|23
1650250730000|2022-04-18 02:58:50|34893.9|34774.9|34889.4|34783.6|34894.4|34784.5|34889.4|34773.3|22
1650250740000|2022-04-18 02:59:00|34889.2|34778.6|34885.3|34777.8|34889.2|34782.3|34884.8|34777|19
1650250750000|2022-04-18 02:59:10|34884.3|34777.2|34888.9|34768.9|34890.1|34781.8|34884.3|34765.4|25
1650250760000|2022-04-18 02:59:20|34889|34771|34890.4|34770.4|34891.4|34772.8|34887.6|34767.6|21
1650250770000|2022-04-18 02:59:30|34889.4|34769.4|34890.3|34770.3|34891.1|34771.1|34888.7|34768.7|16
1650250780000|2022-04-18 02:59:40|34890.4|34770.4|34886|34781.9|34890.4|34786.9|34886|34770.4|22
1650250790000|2022-04-18 02:59:50|34885.6|34783.8|34883.7|34781.9|34891.2|34789.1|34880.7|34777|22
1650250800000|2022-04-18 03:00:00|34884.7|34779.5|34888.1|34778.9|34894.6|34789.3|34884.7|34776.7|26
1650250810000|2022-04-18 03:00:10|34895.3|34792.9|34894|34774|34895.3|34792.9|34888.3|34771.6|16
1650250820000|2022-04-18 03:00:20|34892.3|34772.3|34894|34774|34900.9|34788.9|34891.1|34771.1|16
1650250830000|2022-04-18 03:00:30|34895.4|34775.4|34891.4|34771.4|34896.1|34780.7|34891.4|34771.4|23
1650250840000|2022-04-18 03:00:40|34892|34780.7|34886.2|34779.5|34896.9|34785.9|34886.2|34779.5|18
1650250850000|2022-04-18 03:00:50|34892.8|34776|34883.5|34782.8|34892.8|34794.9|34880.7|34775.8|18
1650250860000|2022-04-18 03:01:00|34884.2|34781.4|34884.8|34778.7|34887.4|34784|34882.3|34776.1|20
1650250870000|2022-04-18 03:01:10|34882.2|34796.3|34884.6|34779.2|34891.4|34796.3|34879.8|34777.2|24
1650250880000|2022-04-18 03:01:20|34885.4|34778.5|34889.6|34781.9|34892.4|34791.5|34883.4|34778.5|20
1650250890000|2022-04-18 03:01:30|34891.3|34782.2|34886.5|34783.1|34891.3|34783.9|34886.5|34781.2|7
1650250900000|2022-04-18 03:01:40|34891|34781.2|34888.6|34788.7|34891.6|34791|34886.8|34781.2|5
1650250910000|2022-04-18 03:01:50|34890.7|34789|34889.1|34784|34894.5|34796.8|34876.4|34773.9|17
1650250920000|2022-04-18 03:02:00|34885.1|34777.3|34882.2|34780.8|34890.8|34786.3|34881.5|34774.6|20
1650250930000|2022-04-18 03:02:10|34887.4|34779.4|34889.2|34792.7|34889.2|34792.7|34883.6|34778.6|16
1650250940000|2022-04-18 03:02:20|34889.1|34791|34884.9|34789.4|34894.3|34794.7|34883.7|34782.3|15
1650250950000|2022-04-18 03:02:30|34885.1|34787.9|34884.9|34781.7|34885.1|34787.9|34883.3|34781.7|12
1650250960000|2022-04-18 03:02:40|34882.7|34780.3|34881.3|34779|34884.2|34780.3|34881.3|34776.6|12
1650250970000|2022-04-18 03:02:50|34883.3|34776.5|34885.7|34786.7|34889|34791.8|34881.7|34776.5|13
1650250980000|2022-04-18 03:03:00|34886.4|34783.9|34882.7|34782.4|34890.7|34791.1|34881.9|34778.9|17
1650250990000|2022-04-18 03:03:10|34881.4|34782.6|34883.4|34785.7|34885.2|34786.5|34881.3|34781.2|14
1650251000000|2022-04-18 03:03:20|34888.1|34799|34886.3|34782.6|34888.2|34799|34885.1|34782.2|21
1650251010000|2022-04-18 03:03:30|34887.3|34782.2|34882|34781|34887.3|34784.5|34881.9|34779.6|8
1650251020000|2022-04-18 03:03:40|34883.4|34781.1|34890.4|34803.1|34890.4|34803.1|34882.2|34777.5|13
1650251030000|2022-04-18 03:03:50|34889|34795.9|34885.1|34789.4|34889|34797.1|34883.2|34779|16
1650251040000|2022-04-18 03:04:00|34886.2|34789.5|34879.6|34785|34886.2|34789.5|34879.6|34780.3|8
1650251050000|2022-04-18 03:04:10|34882|34783|34887|34788.4|34891.1|34792.3|34882|34778.1|14
1650251060000|2022-04-18 03:04:20|34887.4|34786.2|34879.3|34789.6|34889|34790.6|34879.3|34785.7|14
1650251070000|2022-04-18 03:04:30|34882.7|34787|34883.2|34780.6|34885.1|34787|34881|34777.1|18
1650251080000|2022-04-18 03:04:40|34881.5|34782|34883.2|34778.1|34883.2|34782.2|34880.9|34778.1|9
1650251090000|2022-04-18 03:04:50|34881.9|34780.4|34879.5|34793.8|34883.9|34795.8|34879.5|34779.9|7
1650251100000|2022-04-18 03:05:00|34882.3|34790.4|34883.7|34777.7|34884.8|34790.4|34881.8|34777|14
1650251110000|2022-04-18 03:05:10|34883.3|34778.3|34883.1|34786.6|34884.6|34791.1|34880.2|34777.1|10
1650251120000|2022-04-18 03:05:20|34883.6|34786.3|34884.8|34779.7|34885.6|34786.3|34882.5|34777.6|9
1650251130000|2022-04-18 03:05:30|34883.7|34779.1|34878.4|34791.9|34884.8|34797.6|34878.4|34779.1|12
1650251140000|2022-04-18 03:05:40|34878.3|34792.3|34881.9|34789.9|34883.7|34792.3|34878.3|34789.4|6
1650251150000|2022-04-18 03:05:50|34880.9|34790.8|34887.6|34785.6|34889.5|34791|34880.9|34784.4|13
1650251160000|2022-04-18 03:06:00|34888.3|34786.4|34884.3|34781.5|34888.3|34788.7|34884.3|34779.7|9
1650251170000|2022-04-18 03:06:10|34883|34783|34888|34786.3|34889.6|34794|34883|34783|9
1650251180000|2022-04-18 03:06:20|34888.5|34785.3|34885.6|34781|34888.5|34788.1|34884.7|34778.9|14
1650251190000|2022-04-18 03:06:30|34883.7|34782.7|34883|34783.6|34886.2|34783.6|34883|34780.2|10
1650251200000|2022-04-18 03:06:40|34890.3|34799.6|34886.3|34781.1|34890.3|34799.6|34884|34781.1|11
1650251210000|2022-04-18 03:06:50|34883.3|34785.6|34884.6|34782.1|34890.9|34788|34883.3|34780.8|24
1650251220000|2022-04-18 03:07:00|34884.9|34782.9|34884.2|34784.2|34886.4|34784.2|34884.2|34781.6|18
1650251230000|2022-04-18 03:07:10|34884.3|34784.8|34884.1|34782.3|34887.5|34785.6|34883|34779.1|12
1650251240000|2022-04-18 03:07:20|34876.3|34792.9|34888.9|34789.2|34893.6|34796.4|34876.3|34781|13
1650251250000|2022-04-18 03:07:30|34889.8|34788.3|34883.9|34789.8|34889.8|34794.1|34883.9|34782|11
1650251260000|2022-04-18 03:07:40|34885.8|34787.1|34885.1|34782.3|34886.8|34787.1|34883.4|34781.2|15
1650251270000|2022-04-18 03:07:50|34884.3|34783.4|34886.1|34782.4|34887.7|34784.1|34883.7|34781.6|16
1650251280000|2022-04-18 03:08:00|34886.4|34781.5|34884|34790.5|34887.8|34790.5|34884|34781.5|10
1650251290000|2022-04-18 03:08:10|34884.8|34792|34885.3|34783.3|34887.9|34792.2|34883.5|34780.8|7
1650251300000|2022-04-18 03:08:20|34887|34782.6|34886|34786.2|34887.8|34794.4|34884.6|34782.6|9
1650251310000|2022-04-18 03:08:30|34884|34787.3|34883.5|34791.5|34884.8|34791.5|34883.5|34787.3|8
1650251320000|2022-04-18 03:08:40|34884.6|34791.3|34885.7|34792.2|34886.2|34795.6|34883.6|34789.9|9
1650251330000|2022-04-18 03:08:50|34884.3|34793.7|34896.9|34779.6|34897.6|34793.7|34884.3|34775.4|24
1650251340000|2022-04-18 03:09:00|34895.4|34780.5|34901.4|34781.4|34903.9|34793.4|34895.4|34779.1|31
1650251350000|2022-04-18 03:09:10|34901.2|34782.7|34904|34784.6|34906.8|34786.8|34900.5|34780.5|23
1650251360000|2022-04-18 03:09:20|34904.1|34785.5|34905.8|34787.1|34906|34787.2|34903.4|34784|24
1650251370000|2022-04-18 03:09:30|34905.2|34787.2|34897.8|34793.9|34906.3|34796.1|34896.5|34786|21
1650251380000|2022-04-18 03:09:40|34896.7|34795.4|34901.8|34796.9|34901.8|34796.9|34896.7|34792.8|17
1650251390000|2022-04-18 03:09:50|34900.7|34796.5|34893.6|34798.1|34903|34800.1|34893.5|34792.3|17
1650251400000|2022-04-18 03:10:00|34900.7|34798.2|34900.8|34795.6|34901.6|34798.2|34897.8|34793.5|22
1650251410000|2022-04-18 03:10:10|34901.2|34795.5|34899.8|34795.2|34901.2|34797.8|34898.9|34794.3|21
1650251420000|2022-04-18 03:10:20|34899.6|34795.7|34898.2|34792.6|34901.1|34808.4|34897|34792.6|17
1650251430000|2022-04-18 03:10:30|34898.5|34792.3|34901.2|34793.1|34909.6|34806.1|34893.9|34792|27
1650251440000|2022-04-18 03:10:40|34901.7|34793.6|34900.6|34792|34906.3|34795.7|34899.8|34791.5|14
1650251450000|2022-04-18 03:10:50|34902|34791.4|34903.3|34794.2|34908.5|34805.4|34898.4|34791.4|13
1650251460000|2022-04-18 03:11:00|34902.2|34794.8|34902.3|34788.1|34906.2|34794.8|34901.3|34784.1|13
1650251470000|2022-04-18 03:11:10|34902.6|34787.4|34905.2|34785.2|34909.4|34795.4|34902.6|34784.9|13
1650251480000|2022-04-18 03:11:20|34904.6|34788.1|34907.4|34790.8|34907.6|34791|34904.6|34787.8|20
1650251490000|2022-04-18 03:11:30|34897.7|34796.6|34897.1|34796.3|34899.4|34797.2|34897|34793.3|23
1650251500000|2022-04-18 03:11:40|34897.5|34796.7|34906.7|34786.7|34911.1|34800.7|34894.9|34783.6|25
1650251510000|2022-04-18 03:11:50|34906.4|34786.4|34909.1|34790.3|34910.7|34794.2|34905.5|34785.5|25
1650251520000|2022-04-18 03:12:00|34909.7|34789.7|34908.2|34790.3|34910.2|34797|34907.4|34788.5|19
1650251530000|2022-04-18 03:12:10|34908.7|34788.9|34906.3|34806.9|34908.7|34812.6|34901.7|34788.6|32
1650251540000|2022-04-18 03:12:20|34900.3|34802.8|34905.5|34802.1|34908.3|34804.7|34900.3|34798.1|26
1650251550000|2022-04-18 03:12:30|34906.1|34798.4|34916.5|34796.5|34916.8|34799.7|34905.3|34791.5|24
1650251560000|2022-04-18 03:12:40|34917.2|34797.5|34913|34797|34917.2|34812.1|34911.4|34796|19
1650251570000|2022-04-18 03:12:50|34913.4|34796.7|34911.8|34806.3|34914.4|34806.3|34911.8|34796.3|20
1650251580000|2022-04-18 03:13:00|34912.2|34793.3|34911.5|34791.5|34912.2|34793.3|34909.2|34789.2|25
1650251590000|2022-04-18 03:13:10|34911|34791|34910.8|34793.9|34914|34799.2|34910.8|34791|16
1650251600000|2022-04-18 03:13:20|34912|34792.3|34909.8|34791.4|34912.1|34805.4|34906.2|34788.8|19
1650251610000|2022-04-18 03:13:30|34909.2|34794.2|34905.9|34798.1|34910.3|34798.1|34905.9|34789.1|14
1650251620000|2022-04-18 03:13:40|34908.6|34788.6|34910.4|34794.1|34915.4|34796.4|34908.6|34788.6|21
1650251630000|2022-04-18 03:13:50|34912.4|34792.4|34911.5|34801.4|34914.5|34809.3|34902.7|34792.4|28
1650251640000|2022-04-18 03:14:00|34911|34802.2|34915.1|34795.1|34918.9|34804.4|34908.2|34794.4|31
1650251650000|2022-04-18 03:14:10|34914.1|34794.1|34913|34793|34917.7|34797.7|34913|34793|28
1650251660000|2022-04-18 03:14:20|34912.9|34792.9|34912.2|34792.2|34914.2|34794.3|34912.2|34792.2|13
1650251670000|2022-04-18 03:14:30|34912.5|34792.5|34909|34801.3|34913.2|34806.6|34907.5|34792.5|15
1650251680000|2022-04-18 03:14:40|34908.9|34800.5|34909.5|34796.3|34910.9|34801.8|34906.5|34795.2|14
1650251690000|2022-04-18 03:14:50|34909.2|34796.4|34905.4|34799.9|34910.9|34799.9|34905.4|34795.4|11
1650251700000|2022-04-18 03:15:00|34906.7|34799.4|34907.6|34804.1|34913.2|34811|34904.9|34798|12
1650251710000|2022-04-18 03:15:10|34905.1|34806.2|34908.5|34798.5|34908.5|34807.3|34903.6|34797.7|12
1650251720000|2022-04-18 03:15:20|34908|34798.6|34905.6|34785.6|34909.1|34804.9|34904.1|34784.1|25
1650251730000|2022-04-18 03:15:30|34905.3|34785.3|34908.1|34788.1|34911.5|34795.9|34905.3|34785.3|18
1650251740000|2022-04-18 03:15:40|34908.5|34788.5|34908.7|34788.7|34908.9|34790.9|34907.7|34787.7|13
1650251750000|2022-04-18 03:15:50|34909.2|34789.8|34903.9|34794.9|34909.2|34795.8|34903.9|34788.3|15
1650251760000|2022-04-18 03:16:00|34903.5|34795.4|34905.2|34796.4|34911.5|34811.4|34902.5|34793.8|20
1650251770000|2022-04-18 03:16:10|34906.4|34795.4|34901.7|34801.8|34912.2|34805.7|34901.7|34790.3|28
1650251780000|2022-04-18 03:16:20|34905.8|34798.6|34904.8|34802.5|34906.8|34803.8|34901.8|34793.4|23
1650251790000|2022-04-18 03:16:30|34905.5|34800|34907.4|34793|34907.5|34802.6|34896.8|34791|22
1650251800000|2022-04-18 03:16:40|34901.5|34797|34908.4|34788.4|34908.4|34797|34900.6|34788.4|19
1650251810000|2022-04-18 03:16:50|34906.6|34789.5|34905.3|34790|34908.3|34793.3|34903.9|34785.5|24
1650251820000|2022-04-18 03:17:00|34903.9|34792.4|34905.8|34790.3|34907.9|34793.2|34903.1|34785.7|32
1650251830000|2022-04-18 03:17:10|34905.1|34791.1|34907.2|34793.4|34908.2|34795|34904.7|34786.9|16
1650251840000|2022-04-18 03:17:20|34906.7|34793.7|34905.2|34794.5|34908.3|34796|34903.6|34793|13
1650251850000|2022-04-18 03:17:30|34904.5|34795.4|34903.6|34783.6|34913.3|34810.4|34903.4|34783.4|17
1650251860000|2022-04-18 03:17:40|34904.4|34789.3|34905.4|34786.3|34906.7|34791.2|34903.2|34785|19
1650251870000|2022-04-18 03:17:50|34905.6|34787.3|34911.9|34791.9|34913.4|34793.4|34904.8|34784.8|19
1650251880000|2022-04-18 03:18:00|34912|34792|34913|34793|34913.2|34793.8|34908.9|34789.3|21
1650251890000|2022-04-18 03:18:10|34909.9|34789.9|34910.9|34790.9|34913.7|34793.7|34909.7|34789.7|22
1650251900000|2022-04-18 03:18:20|34909.9|34789.9|34908.3|34789.6|34910|34793.5|34907.4|34788.8|17
1650251910000|2022-04-18 03:18:30|34902.2|34793.9|34899.7|34797.9|34902.2|34798.1|34899.7|34793.9|13
1650251920000|2022-04-18 03:18:40|34901|34796.3|34905.9|34802.8|34906.7|34804.9|34901|34795.3|29
1650251930000|2022-04-18 03:18:50|34906.4|34803.2|34913.2|34794.5|34913.2|34803.8|34905.7|34793.5|15
1650251940000|2022-04-18 03:19:00|34912.5|34796.4|34913.1|34793.1|34914.6|34798.2|34912.1|34792.1|18
1650251950000|2022-04-18 03:19:10|34912.6|34795.3|34912|34797.4|34914.3|34797.4|34912|34792.9|9
1650251960000|2022-04-18 03:19:20|34913.1|34796.4|34908|34799.4|34913.8|34800.6|34906.9|34793.1|15
1650251970000|2022-04-18 03:19:30|34908.2|34802|34909.3|34810.4|34912.2|34811.3|34908.2|34801.6|13
1650251980000|2022-04-18 03:19:40|34911.4|34807.4|34907.3|34806|34911.4|34809.5|34906.4|34802.4|9
1650251990000|2022-04-18 03:19:50|34906.4|34807.1|34909.2|34807.1|34911.1|34808.3|34906.4|34800.1|15
1650252000000|2022-04-18 03:20:00|34907.1|34809.6|34908.7|34799.2|34910.6|34809.6|34907.1|34798.6|15
1650252010000|2022-04-18 03:20:10|34910.4|34797.8|34908.4|34795.3|34911.9|34814.7|34903.6|34793.9|22
1650252020000|2022-04-18 03:20:20|34903.1|34799.7|34905.1|34797.4|34907.6|34806.7|34902.7|34794.6|23
1650252030000|2022-04-18 03:20:30|34902.8|34795.3|34907.4|34798.9|34909.7|34803.7|34902.8|34795.3|11
1650252040000|2022-04-18 03:20:40|34906.6|34799.5|34906.6|34800.7|34907.3|34800.9|34906|34799|10
1650252050000|2022-04-18 03:20:50|34906.2|34801.5|34905.4|34798.2|34906.9|34801.6|34903.6|34797.2|7
1650252060000|2022-04-18 03:21:00|34910|34790|34908.3|34799.9|34913.5|34803.2|34907.4|34789.9|14
1650252070000|2022-04-18 03:21:10|34908.7|34798.3|34908.2|34797.6|34911.5|34798.3|34908.2|34790.2|24
1650252080000|2022-04-18 03:21:20|34908|34799|34910.1|34792.1|34910.4|34799.2|34907.6|34791.6|20
1650252090000|2022-04-18 03:21:30|34902.3|34800.3|34902.1|34808.2|34905.3|34811|34902.1|34799.6|17
1650252100000|2022-04-18 03:21:40|34901.6|34808.3|34900.9|34806.1|34902.5|34808.3|34900.9|34803.9|15
1650252110000|2022-04-18 03:21:50|34900|34802.7|34899.2|34800.1|34901.2|34802.8|34899.2|34798.6|12
1650252120000|2022-04-18 03:22:00|34895.8|34802.8|34900.1|34807|34903.5|34813.3|34895.7|34798.8|17
1650252130000|2022-04-18 03:22:10|34899.1|34808.6|34900.7|34813.2|34901.5|34816.2|34897.3|34802.7|15
1650252140000|2022-04-18 03:22:20|34899.9|34806.2|34903.1|34806.9|34910.9|34806.9|34899.9|34790.7|22
1650252150000|2022-04-18 03:22:30|34900.2|34808.2|34894.2|34801.9|34902.9|34810.2|34894.2|34799.1|15
1650252160000|2022-04-18 03:22:40|34896.1|34801.3|34900.6|34802|34901.6|34804.4|34896.1|34798.2|15
1650252170000|2022-04-18 03:22:50|34900.9|34802.7|34899|34809.7|34901.7|34809.7|34899|34802.7|13
1650252180000|2022-04-18 03:23:00|34904.8|34799.6|34902.7|34791.9|34908.3|34799.6|34901.1|34783|23
1650252190000|2022-04-18 03:23:10|34903.5|34792.9|34902.4|34791.2|34904.6|34796|34902.1|34790.2|24
1650252200000|2022-04-18 03:23:20|34902.9|34788.9|34903.7|34788.1|34903.9|34791|34900.6|34787.6|29
1650252210000|2022-04-18 03:23:30|34901.7|34789.2|34896|34801.3|34901.7|34802.4|34893.1|34789.2|29
1650252220000|2022-04-18 03:23:40|34895.7|34800.6|34894.6|34805.6|34898.4|34811.6|34894.6|34798.5|14
1650252230000|2022-04-18 03:23:50|34894.4|34805.9|34897.2|34800.1|34897.7|34805.9|34893.6|34798.5|23
1650252240000|2022-04-18 03:24:00|34896.3|34800.8|34892.8|34799.7|34901.4|34816.5|34892.8|34795.4|21
1650252250000|2022-04-18 03:24:10|34894.7|34798|34894.9|34802|34897|34809.7|34892.1|34797.7|15
1650252260000|2022-04-18 03:24:20|34890.9|34805.9|34897.9|34803|34905.8|34815.6|34890.9|34795.7|25
1650252270000|2022-04-18 03:24:30|34896.7|34805.9|34897.8|34806.9|34901.1|34815.2|34896.5|34805.9|10
1650252280000|2022-04-18 03:24:40|34898|34805.9|34897|34807.4|34898.8|34810.9|34896.4|34802.5|16
1650252290000|2022-04-18 03:24:50|34898|34806.9|34887|34814.6|34904.5|34814.6|34887|34801.5|18
1650252300000|2022-04-18 03:25:00|34897.4|34798.1|34902.4|34809.6|34907.4|34809.6|34897.4|34795.2|26
1650252310000|2022-04-18 03:25:10|34902.9|34807.2|34902.7|34801.6|34904|34808.1|34899.3|34799.9|22
1650252320000|2022-04-18 03:25:20|34902.9|34802.2|34903.8|34805.7|34904.1|34805.7|34902.4|34799.6|14
1650252330000|2022-04-18 03:25:30|34899.9|34808.2|34890.9|34799.3|34902.5|34811.2|34890.5|34788.3|23
1650252340000|2022-04-18 03:25:40|34893.5|34794.6|34892.5|34805.4|34897.2|34811.8|34889.5|34794|16
1650252350000|2022-04-18 03:25:50|34892.1|34805.9|34894.4|34803.7|34894.4|34805.9|34892.1|34803.7|4
1650252360000|2022-04-18 03:26:00|34893.6|34800.1|34891.8|34798.8|34894.8|34803.7|34891.8|34798.8|11
1650252370000|2022-04-18 03:26:10|34893.7|34795.9|34896|34796.7|34898.8|34813.3|34888.8|34793.2|13
1650252380000|2022-04-18 03:26:20|34891|34801.4|34893.2|34795.3|34899.2|34804.8|34886.9|34794.1|15
1650252390000|2022-04-18 03:26:30|34896.4|34797.1|34891.2|34798.7|34897|34801.6|34890.9|34793.8|15
1650252400000|2022-04-18 03:26:40|34891.8|34797.1|34893.3|34795.4|34894.5|34800.8|34889.5|34795.4|16
1650252410000|2022-04-18 03:26:50|34893|34796.9|34895.3|34800.9|34897.9|34805.4|34893|34796.9|16
1650252420000|2022-04-18 03:27:00|34895|34800.8|34892.5|34801.9|34896.8|34801.9|34891.9|34797.7|14
1650252430000|2022-04-18 03:27:10|34891.9|34802.2|34893.9|34798|34897.7|34817|34891.9|34797.6|16
1650252440000|2022-04-18 03:27:20|34896.3|34798.5|34896.4|34803.3|34899.6|34803.3|34893.4|34794.2|25
1650252450000|2022-04-18 03:27:30|34893.9|34806|34892.5|34801.6|34896.3|34806|34892.5|34799.9|20
1650252460000|2022-04-18 03:27:40|34893.9|34799.7|34897.4|34802.7|34897.4|34808.6|34892.4|34799.7|18
1650252470000|2022-04-18 03:27:50|34897|34802.1|34891.6|34807.1|34897.3|34807.1|34891.6|34801.5|8
1650252480000|2022-04-18 03:28:00|34892.7|34801.5|34896.2|34810.2|34901.6|34815.5|34890.9|34798.9|26
1650252490000|2022-04-18 03:28:10|34892.5|34813|34893.4|34813.5|34900.4|34822.2|34892.5|34798.8|20
1650252500000|2022-04-18 03:28:20|34895|34814.7|34894.9|34804.3|34897.9|34814.7|34894.4|34801.4|16
1650252510000|2022-04-18 03:28:30|34893.5|34805.9|34898.5|34812.3|34898.8|34813.3|34893.5|34799.8|12
1650252520000|2022-04-18 03:28:40|34896.3|34812.8|34894.9|34799.3|34900|34812.8|34891.9|34791|27
1650252530000|2022-04-18 03:28:50|34894.8|34799.6|34896.5|34801.5|34898.2|34804.9|34892.5|34798.9|14
1650252540000|2022-04-18 03:29:00|34896.3|34800|34896.1|34805.4|34897.4|34810.9|34894.2|34800|15
1650252550000|2022-04-18 03:29:10|34896.2|34804.6|34891.4|34813.3|34896.8|34813.5|34890.3|34804.6|18
1650252560000|2022-04-18 03:29:20|34888.1|34813.9|34893.4|34791.2|34898.3|34813.9|34888|34785.5|19
1650252570000|2022-04-18 03:29:30|34895.1|34791.3|34889.9|34801.2|34896.4|34803.7|34889.9|34791.3|25
1650252580000|2022-04-18 03:29:40|34889.8|34796|34891.9|34799.7|34892.1|34804.1|34889.8|34796|15
1650252590000|2022-04-18 03:29:50|34891|34800.2|34883.1|34812.7|34892.2|34812.7|34883.1|34794.4|15
1650252600000|2022-04-18 03:30:00|34884.6|34818.8|34882.4|34804.7|34890|34822.5|34880.7|34798.5|20
1650252610000|2022-04-18 03:30:10|34883.8|34803.5|34886.8|34814.1|34890.7|34825.6|34875.5|34802.1|18
1650252620000|2022-04-18 03:30:20|34885.6|34814.2|34888.7|34791.8|34891.9|34830.2|34876.2|34789.8|21
1650252630000|2022-04-18 03:30:30|34885.7|34795.2|34891.6|34795.2|34892.8|34812.2|34885.7|34792.4|24
1650252640000|2022-04-18 03:30:40|34891.9|34795.4|34889.8|34792.6|34892.1|34801.6|34887.1|34792.6|18
1650252650000|2022-04-18 03:30:50|34888.6|34794.2|34882.7|34809.6|34888.7|34812.4|34881.5|34794.2|13
1650252660000|2022-04-18 03:31:00|34883|34805|34879|34808.1|34886.1|34808.1|34879|34800.6|12
1650252670000|2022-04-18 03:31:10|34881.2|34806|34852.3|34832.3|34886|34832.3|34852.3|34802.5|14
1650252680000|2022-04-18 03:31:20|34863.7|34843.7|34884|34802.2|34887.1|34843.7|34863.7|34799.2|18
1650252690000|2022-04-18 03:31:30|34884.2|34809.6|34880|34811.4|34889.3|34814.7|34880|34794.7|26
1650252700000|2022-04-18 03:31:40|34886.3|34800.4|34879.5|34808.8|34888.5|34809.4|34879.5|34798|14
1650252710000|2022-04-18 03:31:50|34879.6|34808.6|34880.2|34807.8|34883.2|34809.7|34878|34802.1|12
1650252720000|2022-04-18 03:32:00|34880.3|34807.9|34879.1|34812.1|34883.2|34821.4|34871.4|34801.9|10
1650252730000|2022-04-18 03:32:10|34870.6|34820.6|34882.2|34800|34884.6|34820.9|34870.6|34799|8
1650252740000|2022-04-18 03:32:20|34884.2|34799.3|34888.2|34812.4|34890|34820.7|34877.8|34795.4|17
1650252750000|2022-04-18 03:32:30|34880.8|34813.8|34882.7|34810.4|34889.1|34818.5|34880.8|34807.7|11
1650252760000|2022-04-18 03:32:40|34883.6|34804.6|34882|34805.7|34884.6|34812.2|34879.3|34804.4|15
1650252770000|2022-04-18 03:32:50|34882.3|34806.9|34879.4|34804.3|34882.3|34809.9|34876.1|34804.3|6
1650252780000|2022-04-18 03:33:00|34877.4|34806.3|34878.2|34805.6|34883.4|34806.3|34877.4|34800.6|6
1650252790000|2022-04-18 03:33:10|34880.5|34803.7|34881.3|34802.9|34889|34814.9|34875.1|34795|18
1650252800000|2022-04-18 03:33:20|34886.9|34801.4|34883.2|34804.6|34886.9|34810.1|34879.9|34798.7|17
1650252810000|2022-04-18 03:33:30|34881.2|34804.9|34882.7|34805|34886|34811.7|34879|34800|25
1650252820000|2022-04-18 03:33:40|34882.6|34804.9|34881.6|34803|34884.8|34808.5|34880.8|34802.7|19
1650252830000|2022-04-18 03:33:50|34881.4|34803.3|34876.7|34811.2|34881.4|34811.2|34876.7|34803.3|8
1650252840000|2022-04-18 03:34:00|34884.1|34809.4|34891.2|34794.6|34898.9|34809.4|34884.1|34784.6|31
1650252850000|2022-04-18 03:34:10|34892.6|34793.2|34894.5|34796.8|34896.3|34799.2|34892.6|34789.3|26
1650252860000|2022-04-18 03:34:20|34894|34796.6|34893.1|34797.3|34894.3|34797.9|34892.7|34794.2|15
1650252870000|2022-04-18 03:34:30|34893.2|34794.4|34887.8|34804|34893.2|34817.2|34882|34794.4|17
1650252880000|2022-04-18 03:34:40|34889.2|34802.6|34888.4|34805.3|34893.7|34819.3|34885|34802.1|25
1650252890000|2022-04-18 03:34:50|34897.9|34809.1|34895.5|34794|34897.9|34809.1|34893.1|34788.6|29
1650252900000|2022-04-18 03:35:00|34894.2|34795.4|34894.1|34795.6|34895.7|34803.2|34891.4|34794.6|14
1650252910000|2022-04-18 03:35:10|34894.9|34794.6|34893.6|34797.9|34894.9|34809.3|34891.9|34794.6|25
1650252920000|2022-04-18 03:35:20|34893.3|34797.7|34892.7|34797.9|34893.7|34801.3|34891.8|34793.6|13
1650252930000|2022-04-18 03:35:30|34892.9|34794|34893|34794.2|34894.3|34797.7|34891.9|34792.2|22
1650252940000|2022-04-18 03:35:40|34893.6|34794.5|34882.8|34808.5|34894.5|34808.5|34882.8|34792.6|13
1650252950000|2022-04-18 03:35:50|34884.8|34813.1|34887.6|34803.8|34889.2|34813.1|34884.3|34803.8|14
1650252960000|2022-04-18 03:36:00|34882.9|34808.5|34888.5|34807.8|34888.7|34812.2|34882.8|34804.5|15
1650252970000|2022-04-18 03:36:10|34889.2|34808.1|34888.4|34806.1|34890.3|34808.8|34886.9|34805.7|13
1650252980000|2022-04-18 03:36:20|34889.3|34806.6|34890.4|34803.7|34891|34807.2|34886.5|34803.1|18
1650252990000|2022-04-18 03:36:30|34889.3|34804.7|34890.2|34803.7|34892.3|34821|34871|34803.7|15
1650253000000|2022-04-18 03:36:40|34889.3|34804.6|34893.8|34794.6|34896.3|34806.5|34887.6|34791.2|13
1650253010000|2022-04-18 03:36:50|34891|34807|34895|34794.1|34895.4|34808.6|34888.7|34794.1|17
1650253020000|2022-04-18 03:37:00|34894.2|34793.9|34895.3|34796|34896.4|34801.5|34892.4|34793.9|20
1650253030000|2022-04-18 03:37:10|34894.3|34796.9|34892|34804.5|34896.7|34814|34887.3|34796.9|14
1650253040000|2022-04-18 03:37:20|34885.5|34810.3|34890|34801.9|34893.3|34821.9|34871.9|34801.9|15
1650253050000|2022-04-18 03:37:30|34886.9|34804.9|34885.5|34811.8|34895|34820.1|34885.5|34799.5|15
1650253060000|2022-04-18 03:37:40|34892.7|34807.5|34889.6|34812.4|34893.9|34814.5|34885.3|34807.5|13
1650253070000|2022-04-18 03:37:50|34888.5|34813.9|34893|34809.8|34893|34813.9|34886.6|34804.9|9
1650253080000|2022-04-18 03:38:00|34892.1|34811.5|34889.6|34811.7|34892.5|34812.6|34889|34810.4|7
1650253090000|2022-04-18 03:38:10|34889.9|34810.5|34888.8|34811.5|34891.2|34815.9|34884.4|34810|11
1650253100000|2022-04-18 03:38:20|34890.6|34812.6|34898.4|34796.2|34904.1|34820.7|34890|34791.3|18
1650253110000|2022-04-18 03:38:30|34895.9|34796|34895.9|34798|34898.9|34809.6|34895.9|34795.4|14
1650253120000|2022-04-18 03:38:40|34894.8|34800.5|34895.7|34802.8|34898.3|34803.7|34894.8|34798|19
1650253130000|2022-04-18 03:38:50|34896.4|34799.8|34891.8|34809|34896.7|34810.5|34888.4|34798.7|17
1650253140000|2022-04-18 03:39:00|34892.3|34808.6|34895.4|34810.7|34897.8|34816.7|34889.3|34806.3|21
1650253150000|2022-04-18 03:39:10|34895.6|34811.8|34896.9|34815.5|34897.4|34819.1|34893.4|34810.5|15
1650253160000|2022-04-18 03:39:20|34895.9|34815.9|34896|34813.8|34897.1|34816.8|34893.7|34809.2|8
1650253170000|2022-04-18 03:39:30|34896.9|34813.2|34891.3|34812|34902|34821.8|34888.2|34801|18
1650253180000|2022-04-18 03:39:40|34885|34818.8|34892|34821.7|34895.4|34824.9|34885|34813.3|12
1650253190000|2022-04-18 03:39:50|34892.6|34823.2|34893.3|34809|34898|34823.2|34889.5|34806.1|12
1650253200000|2022-04-18 03:40:00|34894.8|34807.7|34894.2|34813.7|34899.3|34816.9|34893|34805.7|19
1650253210000|2022-04-18 03:40:10|34895.4|34814.3|34896.2|34810|34896.2|34817|34892.7|34809.6|10
1650253220000|2022-04-18 03:40:20|34895.7|34811.7|34890|34800.1|34898.1|34815.1|34886.9|34800.1|15
1650253230000|2022-04-18 03:40:30|34883.4|34807.8|34893.2|34811.7|34897.9|34823.5|34879.2|34801.7|23
1650253240000|2022-04-18 03:40:40|34892.7|34811.4|34888.8|34807.2|34892.7|34813.6|34886.5|34806.7|22
1650253250000|2022-04-18 03:40:50|34889.3|34809.5|34890.8|34804.2|34891.7|34809.9|34887.3|34803.1|17
1650253260000|2022-04-18 03:41:00|34890.6|34814.3|34873|34823|34891.7|34823|34873|34810.1|10
1650253270000|2022-04-18 03:41:10|34888.2|34809.2|34889.4|34806.3|34893.5|34809.2|34888.2|34802.6|17
1650253280000|2022-04-18 03:41:20|34887.8|34808|34885.4|34822.1|34887.8|34831.3|34877.5|34808|6
1650253290000|2022-04-18 03:41:30|34876.2|34826.2|34892|34810.3|34894.1|34827.1|34876.2|34807.7|17
1650253300000|2022-04-18 03:41:40|34893.7|34811.2|34891.7|34805.1|34893.7|34813.9|34888.5|34804.4|19
1650253310000|2022-04-18 03:41:50|34892.2|34804.9|34896.8|34816.5|34896.8|34816.5|34889.5|34803.9|17
1650253320000|2022-04-18 03:42:00|34897.5|34815.9|34893.3|34818.3|34897.5|34820.3|34888.3|34804|9
1650253330000|2022-04-18 03:42:10|34891.1|34815.3|34893.7|34821.4|34893.7|34824.7|34887.8|34815.3|3
1650253340000|2022-04-18 03:42:20|34888.5|34819.9|34893.1|34807|34893.7|34821.2|34887.7|34802.5|12
1650253350000|2022-04-18 03:42:30|34890.2|34809.8|34893.9|34812.9|34895.1|34814.7|34890.1|34807.2|16
1650253360000|2022-04-18 03:42:40|34891.8|34815.7|34893|34813.5|34893.8|34815.7|34891|34813.1|8
1650253370000|2022-04-18 03:42:50|34891|34815.3|34891|34810.4|34894.7|34815.3|34891|34809.7|8
1650253380000|2022-04-18 03:43:00|34889.1|34812.3|34891.9|34819.9|34891.9|34825.1|34889.1|34810.7|5
1650253390000|2022-04-18 03:43:10|34889.3|34820.7|34893.6|34807.6|34896.5|34820.7|34889.3|34804|10
1650253400000|2022-04-18 03:43:20|34891.5|34809.4|34890.5|34813.3|34896.7|34820.4|34890.5|34807.1|21
1650253410000|2022-04-18 03:43:30|34889.7|34815.1|34891.2|34809.9|34891.8|34815.1|34888.3|34809.5|10
1650253420000|2022-04-18 03:43:40|34892.7|34812.5|34891.2|34813.7|34892.7|34815.7|34890.8|34812.5|7
1650253430000|2022-04-18 03:43:50|34890.5|34813.2|34889.1|34824.4|34892.1|34824.4|34889.1|34813.2|8
1650253440000|2022-04-18 03:44:00|34891.2|34822.1|34892.9|34805.7|34894.3|34826.4|34885|34805.7|16
1650253450000|2022-04-18 03:44:10|34894.1|34805.6|34892.2|34808.1|34895.2|34809.5|34891|34804.4|9
1650253460000|2022-04-18 03:44:20|34893.4|34807.4|34894.1|34808.3|34894.1|34810.9|34890.5|34805.3|10
1650253470000|2022-04-18 03:44:30|34894.4|34807.6|34892.7|34812|34896|34812.9|34891.9|34806|16
1650253480000|2022-04-18 03:44:40|34893.9|34810.3|34893.5|34809.5|34893.9|34812.3|34891.8|34808.8|10
1650253490000|2022-04-18 03:44:50|34894|34808.8|34885.3|34818.9|34900.2|34818.9|34885.3|34805.3|18
1650253500000|2022-04-18 03:45:00|34889.9|34815.2|34903.4|34803|34906|34816.4|34889.9|34794.1|25
1650253510000|2022-04-18 03:45:10|34903.2|34803.6|34900.4|34804|34904.9|34807.7|34900.1|34800.7|24
1650253520000|2022-04-18 03:45:20|34900.5|34803.9|34901.4|34804.3|34902.8|34805.3|34899.9|34801.3|11
1650253530000|2022-04-18 03:45:30|34902.6|34800.4|34895.9|34817.4|34903.3|34817.4|34895.4|34800.4|17
1650253540000|2022-04-18 03:45:40|34894.6|34817.1|34894.8|34807.7|34897.8|34817.1|34890.7|34805.3|21
1650253550000|2022-04-18 03:45:50|34893.2|34809.2|34895.1|34807.7|34895.1|34811.3|34891.1|34807.7|9
1650253560000|2022-04-18 03:46:00|34894|34809|34900.6|34809.9|34904|34819.1|34894|34807|21
1650253570000|2022-04-18 03:46:10|34900.8|34810.4|34901.5|34804|34905.6|34818.8|34896.7|34801.4|16
1650253580000|2022-04-18 03:46:20|34901.7|34803.8|34899.2|34810.5|34901.7|34813.3|34892.7|34803.8|11
1650253590000|2022-04-18 03:46:30|34898.9|34808.8|34898.2|34818.5|34900.4|34821.6|34895.6|34808.8|17
1650253600000|2022-04-18 03:46:40|34898|34820|34894.5|34816|34900.4|34820|34894.5|34815.6|16
1650253610000|2022-04-18 03:46:50|34894|34816.3|34892.2|34828.7|34901.7|34828.7|34892.2|34810.7|12
1650253620000|2022-04-18 03:47:00|34895.7|34820.5|34896.7|34811.4|34901.9|34829.5|34879.5|34811.4|17
1650253630000|2022-04-18 03:47:10|34893.5|34817.4|34892.3|34814.1|34897.3|34817.4|34891.1|34811.8|10
1650253640000|2022-04-18 03:47:20|34894.2|34812.2|34896.7|34811.2|34896.7|34815.8|34892.3|34810.8|8
1650253650000|2022-04-18 03:47:30|34892.1|34818.3|34896.7|34815.3|34900.6|34821.1|34892.1|34809.8|14
1650253660000|2022-04-18 03:47:40|34895.4|34818.1|34896.7|34811.6|34897.2|34819.9|34892.3|34811.6|10
1650253670000|2022-04-18 03:47:50|34896.9|34808.2|34899.6|34815.7|34905|34817.3|34892.7|34794|21
1650253680000|2022-04-18 03:48:00|34901.3|34815|34894.5|34815|34901.4|34820.9|34890.2|34806.6|15
1650253690000|2022-04-18 03:48:10|34892.8|34816.6|34899.5|34811.6|34899.5|34823|34892.8|34809.9|15
1650253700000|2022-04-18 03:48:20|34898.6|34812.5|34907.1|34811.8|34912.8|34814|34894.9|34804|27
1650253710000|2022-04-18 03:48:30|34910.6|34806.7|34907.7|34807.8|34910.6|34812.7|34904.7|34806.7|22
1650253720000|2022-04-18 03:48:40|34907.5|34811.8|34907.9|34810.1|34908.7|34816.6|34906|34809.5|25
1650253730000|2022-04-18 03:48:50|34908.1|34809.1|34900|34832.6|34909|34834|34896.8|34808.7|10
1650253740000|2022-04-18 03:49:00|34905.5|34825.5|34899.7|34818.6|34906.4|34825.5|34895.8|34807.7|26
1650253750000|2022-04-18 03:49:10|34902.7|34816.9|34900.9|34815|34905.8|34821.4|34894.5|34809.6|30
1650253760000|2022-04-18 03:49:20|34900.3|34812.2|34900.7|34814.7|34903.1|34818|34894|34811.1|17
1650253770000|2022-04-18 03:49:30|34897.9|34817.4|34898.2|34817.7|34901|34819.9|34895.6|34815|16
1650253780000|2022-04-18 03:49:40|34897.1|34818.8|34898.2|34822|34901.4|34823.8|34897|34814.9|17
1650253790000|2022-04-18 03:49:50|34902.9|34824.5|34898|34830|34903|34830.5|34895.5|34823.1|11
1650253800000|2022-04-18 03:50:00|34899.7|34829.8|34899|34817.5|34900.9|34830.5|34895.4|34814.9|14
1650253810000|2022-04-18 03:50:10|34905.9|34830.5|34901.5|34816.8|34905.9|34830.5|34893.8|34813.6|23
1650253820000|2022-04-18 03:50:20|34901|34817.2|34898.7|34817.5|34902.4|34827|34897.1|34811.2|23
1650253830000|2022-04-18 03:50:30|34898.4|34820.9|34901.4|34821.8|34902.7|34828.4|34898.4|34814.9|22
1650253840000|2022-04-18 03:50:40|34901.1|34819.3|34896.1|34816.9|34901.8|34823.1|34896.1|34816.9|13
1650253850000|2022-04-18 03:50:50|34899.3|34812.5|34899.4|34813.8|34899.4|34820.3|34891.6|34812.3|9
1650253860000|2022-04-18 03:51:00|34894.1|34818.8|34897|34814.9|34898.6|34818.8|34894.1|34812|11
1650253870000|2022-04-18 03:51:10|34895.1|34816.6|34896.6|34824.1|34901.4|34824.3|34893.1|34811.2|21
1650253880000|2022-04-18 03:51:20|34893.9|34822.3|34899.1|34822.6|34902.8|34825.9|34893.9|34810.2|18
1650253890000|2022-04-18 03:51:30|34900.2|34821.1|34897.2|34815.7|34900.6|34825.1|34896.1|34815.7|17
1650253900000|2022-04-18 03:51:40|34896|34817|34903.8|34808|34905.1|34822.5|34895.5|34806.8|19
1650253910000|2022-04-18 03:51:50|34903.1|34808.2|34904.9|34801.6|34906.1|34809.6|34902.1|34801.6|19
1650253920000|2022-04-18 03:52:00|34903.5|34803.4|34906.7|34812.2|34906.8|34812.2|34903.3|34801.5|25
1650253930000|2022-04-18 03:52:10|34906.3|34812.6|34899.6|34819.9|34907.7|34823.8|34894.4|34810.2|21
1650253940000|2022-04-18 03:52:20|34899.9|34819.7|34898.8|34819.3|34900.6|34822.3|34896.5|34818|15
1650253950000|2022-04-18 03:52:30|34898.5|34819.7|34898.1|34814.7|34898.5|34819.7|34896.1|34814.2|14
1650253960000|2022-04-18 03:52:40|34896.3|34816.4|34895|34816|34896.9|34822.9|34894|34814.2|11
1650253970000|2022-04-18 03:52:50|34896.2|34814.8|34898.3|34814|34899.8|34817.9|34893.1|34813|22
1650253980000|2022-04-18 03:53:00|34893.6|34818.8|34893.9|34818.8|34898.7|34818.8|34893.6|34814|8
1650253990000|2022-04-18 03:53:10|34869|34849|34899.7|34813.4|34901.1|34849|34868.8|34812.4|11
1650254000000|2022-04-18 03:53:20|34899|34814.7|34896.7|34815.4|34899|34819.4|34893.4|34814.7|6
1650254010000|2022-04-18 03:53:30|34892.4|34819|34896.8|34820.9|34899.6|34837.2|34886.4|34816.4|14
1650254020000|2022-04-18 03:53:40|34895.8|34822.4|34892.9|34814.3|34898.7|34822.4|34889.5|34807.5|26
1650254030000|2022-04-18 03:53:50|34894.1|34812.9|34891.9|34813.9|34900|34842.4|34862.4|34804|19
1650254040000|2022-04-18 03:54:00|34892.6|34807.2|34892.6|34813.6|34897.7|34819.3|34884|34805.6|24
1650254050000|2022-04-18 03:54:10|34892.9|34812.3|34897.9|34804.7|34897.9|34816.2|34890.7|34804.7|27
1650254060000|2022-04-18 03:54:20|34897.7|34805.7|34897.3|34814|34898.8|34841|34860.9|34804|20
1650254070000|2022-04-18 03:54:30|34896.4|34816.2|34897.7|34819.4|34899.3|34822.8|34889.3|34816.1|12
1650254080000|2022-04-18 03:54:40|34897.6|34818.7|34898.1|34831|34899.4|34831|34895.4|34818.7|11
1650254090000|2022-04-18 03:54:50|34901.4|34832.2|34900|34818.9|34901.4|34832.2|34894.9|34818.9|18
1650254100000|2022-04-18 03:55:00|34896.8|34818|34893.6|34817.9|34904.3|34824.5|34891.5|34806|20
1650254110000|2022-04-18 03:55:10|34895.5|34816|34900.2|34819.1|34900.6|34819.1|34894.4|34810.1|18
1650254120000|2022-04-18 03:55:20|34899.2|34806.2|34899.4|34818.4|34902.1|34818.4|34888.8|34804.6|20
1650254130000|2022-04-18 03:55:30|34897.9|34820.2|34893.2|34815.7|34897.9|34820.2|34892.5|34812.2|19
1650254140000|2022-04-18 03:55:40|34894.4|34815.1|34890.1|34818.7|34897.8|34818.7|34890.1|34811.8|18
1650254150000|2022-04-18 03:55:50|34885.5|34816.9|34886.2|34816.5|34891.9|34819.9|34883.8|34811.4|6
1650254160000|2022-04-18 03:56:00|34889.6|34810.3|34895.1|34813.7|34901.6|34844.3|34864.3|34802.4|26
1650254170000|2022-04-18 03:56:10|34896.5|34812.1|34893.1|34817.7|34897.6|34819.3|34889.9|34812.1|11
1650254180000|2022-04-18 03:56:20|34892.7|34818.1|34894.1|34818.8|34896.6|34821|34892.2|34815|14
1650254190000|2022-04-18 03:56:30|34893.7|34819.1|34902.7|34822.7|34902.7|34824.5|34892|34816.5|12
1650254200000|2022-04-18 03:56:40|34899.4|34822.4|34900|34833.3|34901.1|34833.3|34890|34818.4|7
1650254210000|2022-04-18 03:56:50|34887|34837|34892.7|34824.1|34905|34837|34887|34812.5|13
1650254220000|2022-04-18 03:57:00|34899|34815.6|34891.5|34815.8|34900.1|34819.9|34888.2|34811|12
1650254230000|2022-04-18 03:57:10|34897.3|34815.1|34895|34814.3|34897.3|34817.1|34892.9|34811.4|13
1650254240000|2022-04-18 03:57:20|34893.1|34816.2|34895.8|34827.8|34900.1|34827.8|34893.1|34813.9|9
1650254250000|2022-04-18 03:57:30|34895.5|34829.2|34900|34821.6|34900|34829.2|34894.2|34819.9|11
1650254260000|2022-04-18 03:57:40|34899.4|34820|34895.8|34813.9|34902.1|34846.3|34866.2|34808.7|17
1650254270000|2022-04-18 03:57:50|34897.4|34809.7|34899.3|34813.9|34899.3|34820.2|34891.6|34807.5|19
1650254280000|2022-04-18 03:58:00|34898.2|34814.3|34894|34819.8|34904.3|34820.2|34893.9|34808|21
1650254290000|2022-04-18 03:58:10|34897.5|34820.7|34900|34820.6|34903.7|34821.1|34897.1|34817.3|14
1650254300000|2022-04-18 03:58:20|34899.8|34819|34897.2|34815.7|34901.9|34820.5|34897|34814.5|17
1650254310000|2022-04-18 03:58:30|34899.6|34820.6|34879.1|34829.1|34899.6|34829.1|34879.1|34818.7|9
1650254320000|2022-04-18 03:58:40|34879.2|34829.2|34893.7|34814.4|34897|34829.2|34879.2|34807.8|12
1650254330000|2022-04-18 03:58:50|34897.9|34824|34890.5|34812.6|34897.9|34834.1|34884.1|34808.8|13
1650254340000|2022-04-18 03:59:00|34902.1|34799.1|34902.4|34804.6|34906.1|34804.6|34899|34798.3|16
1650254350000|2022-04-18 03:59:10|34903.6|34801.8|34903.3|34810.7|34905.1|34810.7|34900.1|34800.7|22
1650254360000|2022-04-18 03:59:20|34903.1|34810.6|34905.5|34811|34905.5|34811|34901.7|34805.7|23
1650254370000|2022-04-18 03:59:30|34900.8|34821.4|34897.5|34810.1|34904.4|34821.4|34891.7|34810.1|25
1650254380000|2022-04-18 03:59:40|34895.3|34814|34899.4|34828.4|34901.6|34828.4|34891.7|34808.9|25
1650254390000|2022-04-18 03:59:50|34897.6|34828.6|34896.1|34814|34901.5|34832.5|34893|34810.8|29
1650254400000|2022-04-18 04:00:00|34896.9|34813.7|34900|34813.7|34905.8|34820.6|34895.1|34811.4|27
1650254410000|2022-04-18 04:00:10|34900.3|34816.3|34905.4|34820.1|34906.2|34821|34900.3|34814.2|30
1650254420000|2022-04-18 04:00:20|34905.5|34820.3|34904.9|34819.9|34907|34824.8|34903.3|34818.3|31
1650254430000|2022-04-18 04:00:30|34907.1|34818.3|34904.6|34817.6|34907.3|34821.5|34904.2|34816.2|30
1650254440000|2022-04-18 04:00:40|34904.9|34816.2|34901.1|34811.9|34905.8|34817.7|34899.5|34811.6|12
1650254450000|2022-04-18 04:00:50|34902.4|34811.4|34902.9|34811.4|34903.1|34815.1|34899.2|34811.3|10
1650254460000|2022-04-18 04:01:00|34902.5|34810.5|34901.6|34814.6|34903.8|34824.6|34901|34810.5|22
1650254470000|2022-04-18 04:01:10|34903.3|34815|34903|34817.9|34904|34821.1|34901.7|34815|13
1650254480000|2022-04-18 04:01:20|34899.3|34821.3|34892.4|34824.2|34899.6|34824.2|34892.4|34816.2|12
1650254490000|2022-04-18 04:01:30|34894|34821.7|34895.4|34821.1|34897.5|34827.3|34894|34818.7|14
1650254500000|2022-04-18 04:01:40|34895.9|34819.3|34895|34824.1|34902.5|34832.4|34892.8|34810.4|8
1650254510000|2022-04-18 04:01:50|34899.3|34831.1|34892.6|34817.4|34899.3|34831.1|34889.7|34810.4|8
1650254520000|2022-04-18 04:02:00|34895.9|34814.7|34893.7|34808.1|34897.9|34828.5|34887.6|34807.1|22
1650254530000|2022-04-18 04:02:10|34893.8|34810.5|34879.9|34829.9|34893.8|34833.1|34879.9|34810|16
1650254540000|2022-04-18 04:02:20|34868.1|34848.1|34896.2|34814|34897|34848.1|34866.2|34813.9|19
1650254550000|2022-04-18 04:02:30|34895.4|34811.8|34892.6|34807.1|34898.3|34814.7|34891.5|34803.8|27
1650254560000|2022-04-18 04:02:40|34888.4|34806.7|34895.7|34811.4|34895.8|34811.4|34888.4|34806.7|10
1650254570000|2022-04-18 04:02:50|34897.1|34807.5|34900.4|34817.3|34901.3|34822|34894.8|34807.5|17
1650254580000|2022-04-18 04:03:00|34899.9|34819.1|34899.1|34811.7|34900.4|34819.1|34894.5|34811.7|21
1650254590000|2022-04-18 04:03:10|34899.2|34811.8|34897.2|34814.8|34900|34814.8|34896.8|34811|15
1650254600000|2022-04-18 04:03:20|34890.3|34811.3|34891|34811.1|34891.2|34815.3|34888.1|34809.9|13
1650254610000|2022-04-18 04:03:30|34890|34812.3|34892.8|34817.4|34896.6|34822.4|34890|34809|24
1650254620000|2022-04-18 04:03:40|34894.2|34815.5|34893.4|34814.7|34896.6|34817.5|34889.8|34810.9|17
1650254630000|2022-04-18 04:03:50|34890.1|34817.8|34895.4|34814.8|34898.5|34817.8|34890.1|34812.3|16
1650254640000|2022-04-18 04:04:00|34893.8|34815.9|34891.5|34826.5|34897.6|34826.5|34884.5|34805|16
1650254650000|2022-04-18 04:04:10|34895.7|34822.3|34894|34815.5|34895.7|34822.3|34888.8|34809.9|17
1650254660000|2022-04-18 04:04:20|34893.8|34812.4|34894.9|34819.3|34894.9|34819.7|34890.2|34812.4|14
1650254670000|2022-04-18 04:04:30|34893.5|34819|34890.5|34808.8|34893.9|34819.8|34889|34808.6|18
1650254680000|2022-04-18 04:04:40|34889.2|34808.9|34892.5|34812.6|34892.5|34813.4|34886.3|34808.8|22
1650254690000|2022-04-18 04:04:50|34892.6|34822|34896.2|34810|34901.2|34822|34887.2|34802|33
1650254700000|2022-04-18 04:05:00|34896.3|34809.7|34897.8|34812.2|34900|34812.6|34891.5|34808.4|27
1650254710000|2022-04-18 04:05:10|34899.3|34810.6|34899.2|34809.7|34900|34812.5|34895.9|34807.8|16
1650254720000|2022-04-18 04:05:20|34900.1|34809.6|34897.4|34822.3|34900.1|34823.9|34894.9|34809.6|10
1650254730000|2022-04-18 04:05:30|34899.1|34822.4|34897.6|34813|34900.2|34823.2|34893.7|34812.3|17
1650254740000|2022-04-18 04:05:40|34898.9|34812.3|34892|34821.1|34898.9|34840.2|34884.3|34809.4|16
1650254750000|2022-04-18 04:05:50|34895.1|34813.3|34892|34813.6|34896.7|34817.6|34890.8|34808.1|23
1650254760000|2022-04-18 04:06:00|34892.5|34813.1|34893.8|34819.9|34894.7|34820.2|34891.2|34811.4|15
1650254770000|2022-04-18 04:06:10|34891.8|34819.6|34895.9|34811.2|34897.8|34819.6|34891.8|34810.3|26
1650254780000|2022-04-18 04:06:20|34896.7|34811.9|34894.3|34811.4|34896.7|34816.6|34893.2|34811.4|14
1650254790000|2022-04-18 04:06:30|34895.4|34810.5|34895.6|34802.6|34898.2|34812.7|34893|34799.6|26
1650254800000|2022-04-18 04:06:40|34895.3|34803.7|34889.3|34801.7|34895.3|34822.3|34885.3|34799|27
1650254810000|2022-04-18 04:06:50|34893.8|34817.4|34888.6|34811.9|34893.8|34817.4|34884|34803.2|24
1650254820000|2022-04-18 04:07:00|34889.2|34812.3|34888.6|34811.7|34889.5|34815.8|34886.6|34809.5|22
1650254830000|2022-04-18 04:07:10|34885.1|34813.4|34888.9|34809.2|34888.9|34815.3|34884.1|34809|14
1650254840000|2022-04-18 04:07:20|34888.4|34809.4|34885.4|34809.2|34888.5|34810.6|34884.7|34806.8|22
1650254850000|2022-04-18 04:07:30|34884.8|34809.8|34888|34806.9|34893|34821|34881.2|34806.8|22
1650254860000|2022-04-18 04:07:40|34887.7|34807.3|34898.3|34809|34899.2|34820.7|34886.3|34806.8|30
1650254870000|2022-04-18 04:07:50|34895|34811.4|34898.8|34809.7|34898.8|34812.2|34892.6|34808.6|8
1650254880000|2022-04-18 04:08:00|34896.2|34810.5|34894.2|34813.1|34898.4|34815.5|34892.9|34808.7|21
1650254890000|2022-04-18 04:08:10|34894.4|34814|34893.4|34806.9|34895.3|34816|34891.4|34806.9|12
1650254900000|2022-04-18 04:08:20|34893.6|34808.2|34892.5|34812.3|34894.4|34819|34891.7|34808.2|14
1650254910000|2022-04-18 04:08:30|34892.8|34811.8|34884.2|34813.2|34892.8|34813.2|34884.2|34809.1|12
1650254920000|2022-04-18 04:08:40|34886|34811.4|34889.9|34814.6|34891.8|34835.4|34884.2|34809.6|16
1650254930000|2022-04-18 04:08:50|34890.4|34815.2|34887.1|34813.7|34890.4|34818.1|34885.5|34810.8|9
1650254940000|2022-04-18 04:09:00|34887.9|34812.7|34891.2|34818.4|34892.8|34819.7|34886.1|34811.9|15
1650254950000|2022-04-18 04:09:10|34891.5|34817.6|34890.5|34811.8|34892.4|34818.4|34886.9|34809.9|18
1650254960000|2022-04-18 04:09:20|34891.3|34811.4|34890.4|34811.9|34891.6|34813|34889.5|34811|10
1650254970000|2022-04-18 04:09:30|34891.9|34810.7|34898.9|34816.4|34906.1|34839.4|34887.8|34810.7|18
1650254980000|2022-04-18 04:09:40|34899.7|34815.2|34889.3|34815.2|34900.9|34815.8|34889.3|34809.2|11
1650254990000|2022-04-18 04:09:50|34888.2|34816.3|34894.4|34824.4|34894.4|34824.4|34887.8|34813.9|14
1650255000000|2022-04-18 04:10:00|34894.6|34820.1|34894.3|34817.6|34894.9|34820.6|34891.7|34815.9|16
1650255010000|2022-04-18 04:10:10|34892.4|34815.5|34894.4|34827.2|34896.6|34827.2|34892.4|34814.5|10
1650255020000|2022-04-18 04:10:20|34882.7|34832.7|34892.3|34810.6|34895.2|34832.7|34882.7|34809.9|9
1650255030000|2022-04-18 04:10:30|34888|34815|34889.3|34810.7|34893.5|34815|34888|34808.2|18
1650255040000|2022-04-18 04:10:40|34891.5|34809.9|34894.7|34817.7|34895.9|34820.1|34889.2|34809.2|10
1650255050000|2022-04-18 04:10:50|34895.3|34816.9|34892.9|34816.2|34895.6|34818.1|34892|34813.9|14
1650255060000|2022-04-18 04:11:00|34891.2|34814.1|34888.9|34815.4|34893.6|34817|34888.9|34811.4|15
1650255070000|2022-04-18 04:11:10|34890.9|34813.6|34891.7|34811.4|34893.9|34839.9|34886.8|34810.1|10
1650255080000|2022-04-18 04:11:20|34892|34810.5|34894.4|34810.7|34894.4|34816.8|34885.7|34810.5|8
1650255090000|2022-04-18 04:11:30|34889.3|34814.8|34893.7|34815.4|34895.4|34828.9|34889.3|34812|16
1650255100000|2022-04-18 04:11:40|34892.9|34817.6|34897.3|34813.4|34898|34820.4|34890.5|34813.4|13
1650255110000|2022-04-18 04:11:50|34894.5|34815.1|34893.4|34815.8|34894.7|34817.8|34890|34807.7|20
1650255120000|2022-04-18 04:12:00|34894.4|34817.1|34894.6|34819.7|34897.6|34820.1|34891.6|34813|14
1650255130000|2022-04-18 04:12:10|34894.4|34816.4|34889|34814.8|34894.4|34817.2|34888.6|34814.8|18
1650255140000|2022-04-18 04:12:20|34894.9|34812.3|34897.1|34818.5|34897.1|34826.8|34890.5|34811.1|14
1650255150000|2022-04-18 04:12:30|34892.8|34821.6|34892.7|34813|34896.6|34821.6|34892.7|34813|12
1650255160000|2022-04-18 04:12:40|34894|34811.6|34887.4|34816.9|34894|34816.9|34887.4|34811.6|12
1650255170000|2022-04-18 04:12:50|34889|34815.2|34889.8|34822.4|34891.3|34833.7|34880.9|34815.2|9
1650255180000|2022-04-18 04:13:00|34880.2|34830.2|34880.3|34830.3|34889.8|34831|34880.1|34822.9|7
1650255190000|2022-04-18 04:13:10|34881.8|34831.8|34895.1|34812.4|34904.9|34838.3|34881.8|34812.1|15
1650255200000|2022-04-18 04:13:20|34894.8|34812.6|34888.6|34812.3|34896.7|34828.7|34878.7|34803.2|29
1650255210000|2022-04-18 04:13:30|34883.6|34816.3|34894|34809.8|34896.2|34816.3|34883.6|34809.3|21
1650255220000|2022-04-18 04:13:40|34891.4|34809.7|34884.7|34813.8|34892.2|34819.7|34881.8|34809.5|16
1650255230000|2022-04-18 04:13:50|34884.1|34814.9|34888.6|34809.5|34888.6|34838.3|34858.3|34805|10
1650255240000|2022-04-18 04:14:00|34891.2|34809.6|34890.2|34810.8|34891.2|34843.2|34863|34809.6|14
1650255250000|2022-04-18 04:14:10|34889.4|34813|34885.7|34814.6|34889.4|34817.6|34882.6|34809.2|15
1650255260000|2022-04-18 04:14:20|34884|34817|34886.6|34816.3|34887.4|34817.1|34884|34811.8|9
1650255270000|2022-04-18 04:14:30|34872.9|34822.9|34889.3|34806.1|34893|34823.2|34872.9|34802.4|11
1650255280000|2022-04-18 04:14:40|34888.8|34806.4|34886.8|34807|34890.2|34811.5|34883.9|34805.1|15
1650255290000|2022-04-18 04:14:50|34887.9|34806.1|34885.2|34808.8|34888.2|34808.8|34885.2|34805.5|15
1650255300000|2022-04-18 04:15:00|34882.3|34811.9|34888.2|34811.3|34888.2|34821.1|34882.3|34808.7|8
1650255310000|2022-04-18 04:15:10|34886.5|34807.2|34892.7|34795.7|34894.3|34816|34881.6|34795.7|13
1650255320000|2022-04-18 04:15:20|34894|34793|34892.3|34814.3|34894|34824.9|34874.9|34793|17
1650255330000|2022-04-18 04:15:30|34892.4|34815.7|34888.6|34815.2|34892.4|34817.8|34888.1|34811|11
1650255340000|2022-04-18 04:15:40|34890.2|34815.4|34884.1|34808.9|34890.6|34818.6|34882.5|34808.9|15
1650255350000|2022-04-18 04:15:50|34885.4|34806.7|34886.9|34804|34888.5|34812|34881|34802.2|11
1650255360000|2022-04-18 04:16:00|34889.4|34800.9|34886.1|34802.9|34889.4|34811|34880.3|34800.7|20
1650255370000|2022-04-18 04:16:10|34887.2|34802.8|34892.7|34810.7|34895.4|34815.4|34881.4|34802.8|26
1650255380000|2022-04-18 04:16:20|34892.1|34813|34891.9|34807.4|34893.8|34813|34887.8|34807.1|19
1650255390000|2022-04-18 04:16:30|34892.6|34806.7|34895.3|34818.6|34897.2|34819|34888.5|34806.7|16
1650255400000|2022-04-18 04:16:40|34895.1|34822.4|34891.2|34813.6|34897.9|34822.4|34891.2|34813.5|25
1650255410000|2022-04-18 04:16:50|34890.4|34806.9|34891.4|34808.2|34895|34813.3|34887|34804|18
1650255420000|2022-04-18 04:17:00|34891|34808.7|34887.4|34816.2|34897.2|34821.8|34887.3|34803|30
1650255430000|2022-04-18 04:17:10|34889.5|34814.1|34891.7|34822.2|34895.6|34822.2|34889.4|34809.9|22
1650255440000|2022-04-18 04:17:20|34892.9|34822.1|34891.4|34822|34894.3|34822.1|34891.4|34819|10
1650255450000|2022-04-18 04:17:30|34892.4|34820.3|34890.7|34828|34894.5|34828|34890.7|34819.4|7
1650255460000|2022-04-18 04:17:40|34892.7|34824.6|34895.5|34812.7|34895.5|34843.8|34863.7|34812.7|13
1650255470000|2022-04-18 04:17:50|34896.2|34812.8|34904.3|34804.3|34904.3|34825.9|34891|34804.3|30
1650255480000|2022-04-18 04:18:00|34892.2|34817.1|34896.6|34826.7|34902.4|34826.7|34892|34813.1|12
1650255490000|2022-04-18 04:18:10|34896.9|34823.4|34893.6|34821|34897.3|34823.4|34892.9|34816|15
1650255500000|2022-04-18 04:18:20|34894.5|34820.4|34897.2|34818.6|34897.2|34827.4|34892.1|34816|16
1650255510000|2022-04-18 04:18:30|34895.9|34822.6|34893.5|34814.8|34897.4|34824.7|34890.8|34810|10
1650255520000|2022-04-18 04:18:40|34895.4|34813.1|34897.8|34814.2|34903|34821.2|34889.7|34808|11
1650255530000|2022-04-18 04:18:50|34892.2|34819.3|34895.8|34816.6|34898.5|34819.3|34892.2|34814.3|10
1650255540000|2022-04-18 04:19:00|34895|34817.4|34898.5|34814.2|34899.9|34817.4|34895|34813|15
1650255550000|2022-04-18 04:19:10|34897.7|34815.4|34898.4|34825|34898.8|34825|34895.7|34813|14
1650255560000|2022-04-18 04:19:20|34897.7|34823.2|34895.5|34824.7|34897.7|34838.5|34885.8|34823.2|10
1650255570000|2022-04-18 04:19:30|34893.7|34823.8|34896.5|34813.7|34898.8|34827.9|34891.2|34811.7|17
1650255580000|2022-04-18 04:19:40|34897.7|34812.4|34896|34815.8|34898.3|34818.2|34892.4|34812.4|11
1650255590000|2022-04-18 04:19:50|34895.1|34816.4|34894.4|34825.5|34897.5|34827.1|34894.4|34814.1|8
1650255600000|2022-04-18 04:20:00|34896.1|34822.6|34895.1|34818.3|34897.3|34823.1|34893.7|34815.3|10
1650255610000|2022-04-18 04:20:10|34897.1|34816.6|34880.1|34830.1|34898.2|34830.1|34880.1|34815.8|10
1650255620000|2022-04-18 04:20:20|34898.5|34809.8|34892.3|34817.5|34898.5|34817.6|34892.2|34809.8|6
1650255630000|2022-04-18 04:20:30|34894.1|34815.6|34901|34811|34901|34830.8|34893|34808.3|15
1650255640000|2022-04-18 04:20:40|34897.7|34809.2|34898.2|34816.4|34902|34827.3|34895.3|34808.4|17
1650255650000|2022-04-18 04:20:50|34897.6|34816.8|34898|34812.4|34898.7|34817.4|34897.1|34812.4|8
1650255660000|2022-04-18 04:21:00|34894|34816.4|34896.7|34825.7|34896.9|34827.1|34894|34813.8|15
1650255670000|2022-04-18 04:21:10|34897.2|34824.1|34894.9|34824.3|34897.2|34824.7|34894.9|34823.7|5
1650255680000|2022-04-18 04:21:20|34893.9|34826|34900.2|34817.2|34900.3|34829.3|34893.3|34812|13
1650255690000|2022-04-18 04:21:30|34900|34814.6|34892.1|34817.3|34900|34819.9|34888.7|34809|6
1650255700000|2022-04-18 04:21:40|34893.6|34815.4|34898.9|34824.9|34898.9|34824.9|34893.6|34812.3|13
1650255710000|2022-04-18 04:21:50|34895.4|34824.1|34897|34822.1|34898.8|34824.1|34895.4|34816.3|7
1650255720000|2022-04-18 04:22:00|34897.9|34821.6|34896.6|34819.1|34898.9|34821.6|34896.4|34814.9|9
1650255730000|2022-04-18 04:22:10|34896|34814.7|34901.1|34836.5|34901.1|34836.5|34895.5|34812.6|13
1650255740000|2022-04-18 04:22:20|34886.1|34836.1|34897.4|34813.3|34898.8|34836.1|34886.1|34813.1|13
1650255750000|2022-04-18 04:22:30|34895.3|34811.6|34895.4|34826.2|34901.5|34827.3|34895.3|34811.6|12
1650255760000|2022-04-18 04:22:40|34896.2|34824.8|34897.1|34816.7|34901.9|34825|34896|34816.7|12
1650255770000|2022-04-18 04:22:50|34897|34816.6|34898.6|34815.8|34898.6|34818.1|34893.9|34814.4|12
1650255780000|2022-04-18 04:23:00|34897.9|34815.7|34895.6|34812.9|34899.2|34820.8|34893.4|34811.7|21
1650255790000|2022-04-18 04:23:10|34895.4|34809.6|34895.7|34820.9|34899|34828.2|34894.3|34809.6|22
1650255800000|2022-04-18 04:23:20|34896.7|34809.6|34892.5|34807.3|34896.8|34814.6|34890.2|34806.7|22
1650255810000|2022-04-18 04:23:30|34894.4|34802.2|34898.3|34812.6|34900.6|34820.3|34890.5|34802.2|32
1650255820000|2022-04-18 04:23:40|34898.5|34813.5|34894.7|34812.2|34899|34821.2|34893.4|34808.5|13
1650255830000|2022-04-18 04:23:50|34894.2|34811.6|34898.1|34818.7|34898.1|34818.7|34892.2|34811.6|12
1650255840000|2022-04-18 04:24:00|34898.2|34817.9|34896.4|34820.6|34898.2|34820.6|34895.1|34815.1|11
1650255850000|2022-04-18 04:24:10|34899.4|34817.2|34894.6|34809.9|34900.7|34818.5|34883|34806.3|19
1650255860000|2022-04-18 04:24:20|34895.6|34809.8|34894.2|34810|34898.3|34819.9|34882.8|34807.5|16
1650255870000|2022-04-18 04:24:30|34892.3|34809.7|34895.4|34817.9|34897.1|34823.7|34890.8|34809|13
1650255880000|2022-04-18 04:24:40|34895.2|34814.8|34894.3|34816.5|34897.1|34817.6|34893|34811.9|15
1650255890000|2022-04-18 04:24:50|34895.1|34817.7|34897|34819|34897|34822.9|34893|34813.5|9
1650255900000|2022-04-18 04:25:00|34895.8|34819.6|34896.6|34809.4|34899.6|34830|34892.4|34808.7|17
1650255910000|2022-04-18 04:25:10|34889.6|34818.2|34890|34814.8|34896|34818.2|34889.6|34810.9|7
1650255920000|2022-04-18 04:25:20|34896.5|34811.8|34895.7|34813.3|34897|34814.6|34894.4|34811.8|9
1650255930000|2022-04-18 04:25:30|34897.5|34813|34896.2|34819.8|34899.9|34822.6|34893.5|34812.3|13
1650255940000|2022-04-18 04:25:40|34896.3|34820.5|34897.8|34817.3|34897.8|34822|34893.9|34816.7|8
1650255950000|2022-04-18 04:25:50|34895.2|34820.1|34895.6|34821.2|34897.3|34822.1|34894.2|34816.2|9
1650255960000|2022-04-18 04:26:00|34897.6|34822.3|34888.9|34821.7|34898.6|34822.9|34887.6|34813.6|10
1650255970000|2022-04-18 04:26:10|34892.2|34820.1|34893.5|34816|34896.9|34820.1|34892.2|34812.8|14
1650255980000|2022-04-18 04:26:20|34895|34814.5|34892.8|34828.8|34897.2|34828.8|34892|34814.4|12
1650255990000|2022-04-18 04:26:30|34893.6|34827.1|34891.9|34824.7|34895.1|34828.1|34891.9|34823.4|7
1650256000000|2022-04-18 04:26:40|34891.4|34825.6|34896.3|34818.9|34896.3|34836.8|34886.8|34818.9|8
1650256010000|2022-04-18 04:26:50|34895.5|34820.5|34894.5|34816.2|34896.9|34820.5|34893.8|34813|15
1650256020000|2022-04-18 04:27:00|34894.9|34812.1|34896.1|34811.9|34896.1|34815.8|34890.2|34811.3|12
1650256030000|2022-04-18 04:27:10|34895.5|34812.9|34892.9|34823.4|34895.5|34825.6|34892.9|34812.9|6
1650256040000|2022-04-18 04:27:20|34896.4|34819.3|34893.4|34820.2|34896.4|34821|34893.4|34818.7|10
1650256050000|2022-04-18 04:27:30|34894.9|34820.9|34896.4|34817.8|34900|34821.7|34893.2|34815.4|27
1650256060000|2022-04-18 04:27:40|34895.2|34818.6|34896.8|34818.3|34896.8|34820|34894.3|34816|10
1650256070000|2022-04-18 04:27:50|34897.1|34818.8|34895.2|34824.4|34897.1|34824.4|34894.5|34815.1|12
1650256080000|2022-04-18 04:28:00|34893.9|34823.2|34896|34829.6|34901.4|34829.6|34893|34812.8|17
1650256090000|2022-04-18 04:28:10|34898|34819.4|34899.4|34816.4|34901.8|34823.7|34891.9|34812.6|28
1650256100000|2022-04-18 04:28:20|34899.6|34816.3|34896.3|34820.1|34899.6|34820.9|34895.5|34816.3|9
1650256110000|2022-04-18 04:28:30|34898.8|34817.4|34898.5|34817.7|34898.8|34820.5|34895.9|34817.4|8
1650256120000|2022-04-18 04:28:40|34897|34831.5|34898.8|34815.5|34899.4|34839.3|34889.3|34815.5|12
1650256130000|2022-04-18 04:28:50|34898.6|34815.6|34896.5|34818.9|34900.4|34820.5|34894.7|34814.5|9
1650256140000|2022-04-18 04:29:00|34898.4|34832.4|34898.9|34817.8|34901.6|34832.4|34893.9|34814.4|9
1650256150000|2022-04-18 04:29:10|34905.3|34813.8|34903.5|34814.3|34905.3|34827.1|34896|34812.5|21
1650256160000|2022-04-18 04:29:20|34902.2|34813.7|34900.4|34820.3|34907|34825.2|34896.4|34810|21
1650256170000|2022-04-18 04:29:30|34900.8|34819.6|34898.7|34822.3|34902.2|34824.1|34896.6|34816.7|15
1650256180000|2022-04-18 04:29:40|34900.1|34821|34899.5|34821.7|34901.5|34824.1|34898.4|34820.7|21
1650256190000|2022-04-18 04:29:50|34898.4|34822.3|34892.6|34823.4|34899|34833.2|34883.2|34821.4|9
1650256200000|2022-04-18 04:30:00|34890.7|34825.3|34898.3|34818.9|34905.1|34848.8|34868.7|34818.9|11
1650256210000|2022-04-18 04:30:10|34896.7|34820.5|34903.1|34829|34903.1|34833.6|34883.6|34818|7
1650256220000|2022-04-18 04:30:20|34900.3|34829.6|34899.3|34822.5|34903|34829.6|34896.9|34817.4|22
1650256230000|2022-04-18 04:30:30|34897.2|34827.3|34898.8|34827.4|34900.5|34830.2|34897.1|34824.6|11
1650256240000|2022-04-18 04:30:40|34899.9|34828.1|34899.5|34821.4|34899.9|34828.1|34896.6|34821.4|10
1650256250000|2022-04-18 04:30:50|34899.2|34817.8|34895.1|34822.1|34899.2|34822.1|34895.1|34817.8|4
1650256260000|2022-04-18 04:31:00|34893.8|34823.3|34894.6|34830|34897.8|34840.8|34890.7|34821.2|12
1650256270000|2022-04-18 04:31:10|34887.7|34837.7|34902.5|34825.9|34906.4|34837.7|34887.7|34825.9|10
1650256280000|2022-04-18 04:31:20|34898.9|34828.6|34896.7|34819.5|34902.3|34829.8|34895.6|34816.7|10
1650256290000|2022-04-18 04:31:30|34894.2|34821.9|34897.3|34830.9|34899.1|34830.9|34894.1|34817.7|9
1650256300000|2022-04-18 04:31:40|34896.5|34829.6|34894.5|34827.9|34896.6|34837.6|34887.6|34827.7|4
1650256310000|2022-04-18 04:31:50|34895.1|34829.4|34896.6|34833.8|34899.9|34837|34887|34816.9|8
1650256320000|2022-04-18 04:32:00|34896.5|34831.6|34899.8|34820.2|34900.1|34831.6|34892.6|34813.2|17
1650256330000|2022-04-18 04:32:10|34895.7|34823.4|34895.7|34821.4|34897|34823.5|34895|34820.5|8
1650256340000|2022-04-18 04:32:20|34895.3|34822.7|34899.7|34819.2|34899.7|34822.7|34895.3|34818.2|13
1650256350000|2022-04-18 04:32:30|34899.9|34818.9|34893.8|34830.2|34900|34831.9|34893.8|34815.9|11
1650256360000|2022-04-18 04:32:40|34888.2|34838.2|34886.8|34836.8|34895.4|34838.2|34886|34826.9|10
1650256370000|2022-04-18 04:32:50|34887.6|34837.6|34896.9|34818.6|34898.9|34837.6|34886.5|34816|11
1650256380000|2022-04-18 04:33:00|34896.1|34819.4|34900.2|34820.7|34902.3|34834.1|34894.3|34817|16
1650256390000|2022-04-18 04:33:10|34898.8|34823|34901.2|34829.1|34902.9|34829.4|34896|34820.8|21
1650256400000|2022-04-18 04:33:20|34901.7|34827.1|34901|34828.5|34902.3|34831.3|34899.4|34823.5|20
1650256410000|2022-04-18 04:33:30|34901.5|34827.9|34900.8|34829.5|34902.7|34830.6|34899.6|34823.4|12
1650256420000|2022-04-18 04:33:40|34899.6|34833|34901.3|34820.7|34902.5|34841.3|34891.3|34820.6|17
1650256430000|2022-04-18 04:33:50|34895.7|34845.7|34894.8|34844.8|34902|34845.7|34891.5|34818.1|15
1650256440000|2022-04-18 04:34:00|34901.3|34833.8|34897|34832.4|34902.6|34844.9|34894.9|34827.3|9
1650256450000|2022-04-18 04:34:10|34893.5|34843.5|34902.2|34828.5|34902.2|34844.6|34892.2|34828.4|15
1650256460000|2022-04-18 04:34:20|34900.2|34830|34900.8|34831|34902.1|34831|34899.5|34822.8|16
1650256470000|2022-04-18 04:34:30|34896.3|34846.3|34904.7|34814|34904.7|34846.3|34891.7|34814|14
1650256480000|2022-04-18 04:34:40|34888.4|34838.4|34902.5|34821.1|34902.5|34838.4|34888.3|34821.1|11
1650256490000|2022-04-18 04:34:50|34902.6|34819.4|34903.2|34833.1|34910|34833.1|34900.1|34817.6|25
1650256500000|2022-04-18 04:35:00|34903.3|34832.9|34907.2|34829.3|34910|34837.5|34901.4|34823.5|27
1650256510000|2022-04-18 04:35:10|34905.1|34832.5|34908.9|34831.5|34908.9|34837.2|34904.5|34830.1|23
1650256520000|2022-04-18 04:35:20|34908.7|34832|34910.5|34829.4|34911.6|34833.2|34905.4|34828.7|20
1650256530000|2022-04-18 04:35:30|34909|34832.2|34905.4|34823.5|34913|34837.1|34904.7|34822.7|21
1650256540000|2022-04-18 04:35:40|34902.9|34826.8|34907.4|34840.2|34912.5|34850.1|34900.1|34825.3|17
1650256550000|2022-04-18 04:35:50|34906.1|34838.8|34907.5|34823.3|34910.1|34840.2|34902.6|34820.6|15
1650256560000|2022-04-18 04:36:00|34908.1|34825|34905.7|34832.5|34909.1|34838.8|34905.2|34822.8|22
1650256570000|2022-04-18 04:36:10|34905.5|34832.7|34902.4|34836.1|34905.5|34836.9|34902|34832.7|10
1650256580000|2022-04-18 04:36:20|34902|34836.9|34906.3|34826.6|34906.9|34836.9|34902|34826.6|9
1650256590000|2022-04-18 04:36:30|34902.9|34830.6|34909.9|34824.3|34912|34858.6|34878.6|34819|12
1650256600000|2022-04-18 04:36:40|34902.9|34832.6|34908.9|34826.2|34910.4|34832.6|34902.9|34823.3|14
1650256610000|2022-04-18 04:36:50|34904.9|34830.7|34905.6|34834.6|34910.5|34842.5|34904.7|34825.8|13
1650256620000|2022-04-18 04:37:00|34908.2|34834.9|34903|34830.7|34908.2|34836.8|34902.2|34830.5|17
1650256630000|2022-04-18 04:37:10|34903.1|34829.4|34898.3|34828.9|34903.4|34832|34898.3|34827.7|14
1650256640000|2022-04-18 04:37:20|34899.5|34827.9|34909.2|34829.6|34909.8|34841.6|34891.6|34827.9|16
1650256650000|2022-04-18 04:37:30|34909.4|34828.3|34904.8|34831.9|34909.4|34831.9|34904.8|34828|12
1650256660000|2022-04-18 04:37:40|34905.4|34830.8|34908.6|34839.9|34908.6|34840.9|34890.9|34829.2|4
1650256670000|2022-04-18 04:37:50|34904.9|34840.2|34903|34839|34905.6|34840.2|34903|34837.3|4
1650256680000|2022-04-18 04:38:00|34906.1|34835.3|34908.8|34836.8|34911.9|34836.8|34898.9|34824|11
1650256690000|2022-04-18 04:38:10|34909|34834.5|34908.4|34831.3|34909|34834.8|34904.4|34829.2|5
1650256700000|2022-04-18 04:38:20|34908.1|34826.3|34907.3|34830.5|34909.1|34830.5|34905.8|34826.3|13
1650256710000|2022-04-18 04:38:30|34901.7|34828.4|34909.5|34831.5|34909.9|34831.5|34901.2|34823.5|14
1650256720000|2022-04-18 04:38:40|34906.9|34832.6|34910.4|34835|34910.4|34835|34904.7|34827.5|13
1650256730000|2022-04-18 04:38:50|34910.9|34833.5|34899.7|34829.9|34910.9|34838|34899.7|34824.1|13
1650256740000|2022-04-18 04:39:00|34902.5|34839.2|34904.6|34819.6|34906.9|34839.2|34900.2|34817.3|22
1650256750000|2022-04-18 04:39:10|34903.3|34821|34905.1|34823.5|34906.5|34823.5|34903.3|34819|17
1650256760000|2022-04-18 04:39:20|34903.2|34825.5|34904|34831.4|34905.9|34831.8|34902.3|34822.6|13
1650256770000|2022-04-18 04:39:30|34904.7|34829|34899.6|34831.1|34908.1|34835.4|34899.6|34824.1|12
1650256780000|2022-04-18 04:39:40|34902.8|34815.2|34906.1|34826.7|34907.6|34835|34898.3|34815.2|17
1650256790000|2022-04-18 04:39:50|34907.6|34823.3|34906.8|34823.3|34910.9|34849.1|34898.6|34819|15
1650256800000|2022-04-18 04:40:00|34905.8|34823.8|34900.2|34830.8|34911.7|34835.7|34900.2|34814|17
1650256810000|2022-04-18 04:40:10|34900.6|34838.1|34904.3|34826|34905.2|34842.5|34892.5|34824.2|19
1650256820000|2022-04-18 04:40:20|34902.8|34829.7|34901.9|34821.6|34908.4|34842|34892|34814.1|23
1650256830000|2022-04-18 04:40:30|34901.2|34823.2|34902.5|34818.9|34903.2|34823.2|34899.5|34818.8|40
1650256840000|2022-04-18 04:40:40|34902|34820.6|34901.1|34825.9|34902.2|34827|34899.7|34814.7|35
1650256850000|2022-04-18 04:40:50|34900|34824|34902|34814.6|34903.3|34827.3|34899.6|34814|30
1650256860000|2022-04-18 04:41:00|34898.6|34818|34900.3|34821.3|34903.7|34827.9|34898.3|34812.7|29
1650256870000|2022-04-18 04:41:10|34901.9|34819.1|34901.7|34820.2|34902.6|34826.5|34896.6|34819.1|17
1650256880000|2022-04-18 04:41:20|34900.4|34817.2|34902.3|34814.2|34903.4|34819.8|34899|34811.6|24
1650256890000|2022-04-18 04:41:30|34901.2|34812.7|34901.3|34819.7|34903.1|34828.2|34896.1|34812.7|23
1650256900000|2022-04-18 04:41:40|34901.2|34820.7|34896.6|34816.6|34903.7|34821.2|34896.6|34812.7|21
1650256910000|2022-04-18 04:41:50|34898.3|34815.1|34900.7|34815.6|34902.5|34818.1|34896.4|34814.1|24
1650256920000|2022-04-18 04:42:00|34902.1|34814.2|34902|34814|34905.8|34828.1|34897.6|34810.1|29
1650256930000|2022-04-18 04:42:10|34900.9|34814.5|34900.9|34813.1|34903.8|34818.1|34896.2|34811.5|17
1650256940000|2022-04-18 04:42:20|34899.3|34814.7|34901.5|34820.2|34901.5|34832.6|34896|34812.9|18
1650256950000|2022-04-18 04:42:30|34901.9|34818|34901.1|34818.8|34903.1|34824.8|34899.4|34817.1|40
1650256960000|2022-04-18 04:42:40|34899.2|34820.7|34899.8|34820|34901.3|34824.6|34899.2|34818.4|39
1650256970000|2022-04-18 04:42:50|34900.8|34818.6|34899.9|34815.6|34901.3|34820.8|34899.6|34814|36
1650256980000|2022-04-18 04:43:00|34900.5|34815.1|34898.5|34815.9|34903.4|34825.2|34898.5|34811.7|39
1650256990000|2022-04-18 04:43:10|34899.9|34812|34902.7|34816.6|34904.2|34826.4|34899.2|34811.7|39
1650257000000|2022-04-18 04:43:20|34901.8|34818.1|34905.2|34822|34905.2|34823.2|34895|34816.8|37
1650257010000|2022-04-18 04:43:30|34903.8|34822.9|34903.6|34825.1|34904.1|34827.8|34894.4|34821.6|38
1650257020000|2022-04-18 04:43:40|34907.1|34826.1|34906.8|34820.9|34908.8|34826.1|34904.7|34820.4|38
1650257030000|2022-04-18 04:43:50|34905.4|34822.3|34903.5|34818.4|34906.9|34822.6|34892.2|34815.7|38
1650257040000|2022-04-18 04:44:00|34904.7|34817.2|34905.5|34824|34905.6|34824|34894.1|34814.6|40
1650257050000|2022-04-18 04:44:10|34906.6|34824.8|34905.8|34817|34908.2|34824.8|34899.3|34817|39
1650257060000|2022-04-18 04:44:20|34896.5|34816|34909.3|34823.8|34909.3|34823.8|34893.7|34814.1|40
1650257070000|2022-04-18 04:44:30|34904.2|34819.3|34907.9|34814.8|34909.3|34821.6|34894.8|34813.2|39
1650257080000|2022-04-18 04:44:40|34905.3|34816.9|34906.7|34815.4|34908|34817.7|34904.1|34814|39
1650257090000|2022-04-18 04:44:50|34905.1|34816.9|34908.3|34823.1|34908.3|34823.1|34904.5|34813.9|39
1650257100000|2022-04-18 04:45:00|34909.6|34821.6|34910.5|34820.1|34911.5|34825.5|34905.1|34816.9|38
1650257110000|2022-04-18 04:45:10|34906.4|34821|34907.8|34819.3|34909.5|34821|34906.4|34817.6|40
1650257120000|2022-04-18 04:45:20|34906.4|34820.6|34908.7|34823.2|34908.7|34824.5|34905.5|34814.9|37
1650257130000|2022-04-18 04:45:30|34907.5|34822.6|34901.3|34813.1|34909.2|34826.5|34899.7|34808.6|38
1650257140000|2022-04-18 04:45:40|34902.7|34809.8|34903.5|34811.9|34905.1|34813.8|34901.3|34809.7|38
1650257150000|2022-04-18 04:45:50|34902.2|34813.6|34903.7|34811.4|34904.5|34813.7|34901.5|34809.5|37
1650257160000|2022-04-18 04:46:00|34902.4|34812.7|34903.8|34818.3|34906.8|34825.7|34902.4|34812.2|38
1650257170000|2022-04-18 04:46:10|34906.8|34816.8|34903.6|34818.3|34906.8|34819.2|34903|34816.6|39
1650257180000|2022-04-18 04:46:20|34905.6|34817|34907.4|34812.1|34908.5|34822.7|34902.6|34812.1|39
1650257190000|2022-04-18 04:46:30|34908.4|34815.2|34903.8|34819.6|34908.7|34819.6|34902.4|34812.7|34
1650257200000|2022-04-18 04:46:40|34905.1|34818.9|34901.9|34824.3|34905.2|34833.1|34900.7|34816.9|23
1650257210000|2022-04-18 04:46:50|34903.7|34817.7|34900.1|34822|34904.2|34822|34898.5|34815.6|17
1650257220000|2022-04-18 04:47:00|34897.8|34817.3|34899.2|34818.8|34905|34826.8|34897.8|34814.5|25
1650257230000|2022-04-18 04:47:10|34903.3|34817.6|34903.1|34818.4|34905.7|34820.5|34900.8|34815.1|25
1650257240000|2022-04-18 04:47:20|34902.3|34819|34902.2|34827.7|34904|34831.3|34900.3|34815.8|23
1650257250000|2022-04-18 04:47:30|34900.3|34825.8|34901.5|34822.8|34904.3|34830|34900.3|34817.2|16
1650257260000|2022-04-18 04:47:40|34901.4|34823.6|34902.3|34816.9|34903.7|34823.9|34900.1|34815.4|16
1650257270000|2022-04-18 04:47:50|34901.7|34817.1|34897.8|34817|34902.8|34830|34896.8|34813.8|17
1650257280000|2022-04-18 04:48:00|34897.9|34817.4|34900.6|34820|34901.3|34828.7|34897.5|34816.4|15
1650257290000|2022-04-18 04:48:10|34899.9|34821.4|34899.7|34820.4|34900.8|34823.5|34898.7|34818.7|9
1650257300000|2022-04-18 04:48:20|34899.6|34820.3|34902.1|34824.2|34903.8|34824.2|34899.6|34819.7|12
1650257310000|2022-04-18 04:48:30|34901.1|34822.5|34903.3|34816.7|34903.6|34822.5|34900.5|34816.6|10
1650257320000|2022-04-18 04:48:40|34902.7|34828.4|34901.1|34824|34902.9|34828.9|34901.1|34824|9
1650257330000|2022-04-18 04:48:50|34901.7|34824.6|34902|34818|34902|34830.7|34896.7|34818|5
1650257340000|2022-04-18 04:49:00|34901.4|34818.6|34902.4|34817.3|34904.1|34818.6|34900.3|34815.2|25
1650257350000|2022-04-18 04:49:10|34901.9|34817.9|34902.2|34822|34902.9|34831.3|34900.2|34817.9|15
1650257360000|2022-04-18 04:49:20|34901.7|34823|34902.1|34824.4|34903.2|34824.4|34901.1|34822.5|7
1650257370000|2022-04-18 04:49:30|34901.2|34829.8|34904.3|34816.3|34905.3|34829.8|34901.2|34815.6|11
1650257380000|2022-04-18 04:49:40|34905.9|34815.4|34903.1|34817.1|34905.9|34818.6|34901.2|34815.4|5
1650257390000|2022-04-18 04:49:50|34901.8|34833.8|34901.2|34823.5|34902.8|34833.8|34899.6|34821|8
1650257400000|2022-04-18 04:50:00|34899.4|34824.8|34905.7|34816|34906.4|34824.8|34898.8|34814.7|16
1650257410000|2022-04-18 04:50:10|34905.9|34815.9|34902.9|34817.1|34906.2|34817.1|34902.9|34815.4|10
1650257420000|2022-04-18 04:50:20|34902.3|34828|34902.6|34821.2|34904.5|34828|34900.9|34819.4|14
1650257430000|2022-04-18 04:50:30|34901.1|34821.6|34902.6|34816.9|34904.8|34822.7|34901.1|34815.5|9
1650257440000|2022-04-18 04:50:40|34902.5|34817.7|34905.2|34816.8|34906.5|34818.5|34900.9|34815.5|13
1650257450000|2022-04-18 04:50:50|34902.9|34831.6|34901|34819|34905.8|34831.6|34901|34815|8
1650257460000|2022-04-18 04:51:00|34904.6|34816.9|34901.5|34821.8|34905.2|34821.8|34901.4|34816.9|12
1650257470000|2022-04-18 04:51:10|34901.9|34830.5|34901.7|34826.3|34904.1|34830.5|34901.7|34825.6|8
1650257480000|2022-04-18 04:51:20|34903.8|34824.4|34902.5|34822.4|34906|34824.4|34902.5|34819.9|9
1650257490000|2022-04-18 04:51:30|34900.9|34819.8|34901.9|34819.2|34902.7|34819.8|34900.9|34818.8|3
1650257500000|2022-04-18 04:51:40|34901.1|34833.1|34904.2|34816.5|34905.1|34833.1|34899.7|34816.5|10
1650257510000|2022-04-18 04:51:50|34900.4|34819.1|34905.4|34818|34906.1|34819.1|34900.3|34815.6|11
1650257520000|2022-04-18 04:52:00|34904.1|34827.5|34902.5|34821.5|34906.8|34828.2|34902.5|34820.5|18
1650257530000|2022-04-18 04:52:10|34904|34817.7|34902|34819|34904.9|34819|34902|34817.5|7
1650257540000|2022-04-18 04:52:20|34904.7|34817.9|34903.3|34818.7|34904.7|34819|34902|34817.9|5
1650257550000|2022-04-18 04:52:30|34903.1|34827.5|34897.7|34822.6|34903.1|34831.5|34897.7|34820.4|8
1650257560000|2022-04-18 04:52:40|34904|34818.9|34904.9|34817.3|34904.9|34823|34897.9|34817.3|9
1650257570000|2022-04-18 04:52:50|34903.2|34833|34902.1|34820.5|34908.6|34838.5|34899.4|34816.7|13
1650257580000|2022-04-18 04:53:00|34902|34821.8|34900|34818.1|34903.3|34824.2|34900|34818.1|18
1650257590000|2022-04-18 04:53:10|34899.7|34819.7|34900.8|34818.4|34901.3|34821.2|34899.2|34818.1|10
1650257600000|2022-04-18 04:53:20|34900.7|34818.5|34898.6|34818.8|34904.5|34824.2|34898.6|34813.2|15
1650257610000|2022-04-18 04:53:30|34900|34817|34903.7|34814.8|34909.5|34825.2|34900|34811|20
1650257620000|2022-04-18 04:53:40|34902.2|34815.2|34905.7|34818|34905.7|34818.8|34898.6|34815.2|11
1650257630000|2022-04-18 04:53:50|34905.5|34817.9|34904.8|34817.8|34905.5|34819.4|34901.5|34817|10
1650257640000|2022-04-18 04:54:00|34905.1|34817.5|34900.2|34826.5|34905.2|34828.5|34900.2|34817.5|8
1650257650000|2022-04-18 04:54:10|34901.5|34826.4|34904.1|34819.2|34907.6|34826.5|34900.2|34815|15
1650257660000|2022-04-18 04:54:20|34904.6|34818.4|34899.2|34829|34904.7|34832.4|34899.2|34818.4|8
1650257670000|2022-04-18 04:54:30|34902.3|34827.3|34905.7|34826.2|34910.6|34832.1|34899.2|34822.1|20
1650257680000|2022-04-18 04:54:40|34904.4|34825.4|34908.3|34827.9|34908.3|34835.9|34902.7|34825.4|11
1650257690000|2022-04-18 04:54:50|34907.9|34826|34906.2|34824.2|34908.3|34827|34905.7|34823.8|13
1650257700000|2022-04-18 04:55:00|34906.1|34825.7|34896.3|34846.3|34906.7|34846.3|34896.3|34819.2|14
1650257710000|2022-04-18 04:55:10|34892.3|34842.3|34905.4|34818.8|34907.8|34842.3|34892.3|34818.8|13
1650257720000|2022-04-18 04:55:20|34902|34822.1|34904.1|34822.3|34905|34833.1|34901.3|34821.4|19
1650257730000|2022-04-18 04:55:30|34903.8|34822.5|34902.2|34817.3|34906.2|34825.6|34899.5|34812.1|21
1650257740000|2022-04-18 04:55:40|34901.9|34817.4|34901.1|34822.1|34903.8|34822.1|34901.1|34814.5|20
1650257750000|2022-04-18 04:55:50|34902.2|34819.7|34900.8|34820.4|34902.6|34820.4|34900.2|34817.8|7
1650257760000|2022-04-18 04:56:00|34900.1|34822.7|34899.4|34825.1|34903.3|34825.1|34899.4|34818.4|20
1650257770000|2022-04-18 04:56:10|34900.1|34827.2|34900.5|34812.1|34904.2|34827.2|34891.4|34808.4|30
1650257780000|2022-04-18 04:56:20|34896.7|34819.1|34902.8|34812.5|34902.8|34819.1|34896.7|34812|19
1650257790000|2022-04-18 04:56:30|34898.3|34815|34899.4|34819.1|34901.7|34823|34898.3|34812|13
1650257800000|2022-04-18 04:56:40|34900.2|34818|34898.8|34818.2|34901.1|34818.2|34898.4|34815|6
1650257810000|2022-04-18 04:56:50|34899.6|34817.9|34895.8|34822|34900.3|34830.8|34895.7|34813.8|14
1650257820000|2022-04-18 04:57:00|34895|34822.7|34897.2|34809|34899.8|34823.3|34891.1|34806.9|21
1650257830000|2022-04-18 04:57:10|34897.7|34808.9|34892.8|34811.2|34897.7|34811.6|34892.8|34808.6|18
1650257840000|2022-04-18 04:57:20|34895.4|34823.1|34894.2|34813.6|34897|34823.1|34893.3|34813|11
1650257850000|2022-04-18 04:57:30|34894.8|34812|34893.2|34815.1|34894.8|34815.1|34893.2|34812|7
1650257860000|2022-04-18 04:57:40|34895.3|34807.9|34895.2|34808.7|34895.8|34813.1|34889.4|34807.1|15
1650257870000|2022-04-18 04:57:50|34894.7|34807.8|34896.2|34804.1|34906.3|34809.6|34892.2|34786.1|30
1650257880000|2022-04-18 04:58:00|34902.1|34796.6|34900.2|34796.4|34904.6|34802.1|34898.9|34788.2|22
1650257890000|2022-04-18 04:58:10|34899.7|34796.3|34897.2|34796.4|34906.4|34802.6|34895.5|34788.8|22
1650257900000|2022-04-18 04:58:20|34898.8|34795.9|34895.7|34789.7|34906.9|34798.1|34895.7|34783.1|17
1650257910000|2022-04-18 04:58:30|34905.9|34785.9|34905.1|34790.8|34906.3|34790.8|34895.9|34785|16
1650257920000|2022-04-18 04:58:40|34904.4|34797.8|34903.9|34800.7|34915.1|34804.8|34897.9|34792.3|30
1650257930000|2022-04-18 04:58:50|34903.3|34801.7|34909.1|34798.4|34911.7|34805.1|34902.7|34795.1|24
1650257940000|2022-04-18 04:59:00|34903.6|34797.6|34909|34799.2|34913.7|34799.2|34903.6|34795.2|18
1650257950000|2022-04-18 04:59:10|34908.5|34800|34907.7|34797|34913.5|34805.1|34904.9|34791.2|23
1650257960000|2022-04-18 04:59:20|34912.6|34796.3|34913.1|34794.3|34913.7|34798.9|34906.9|34792.9|19
1650257970000|2022-04-18 04:59:30|34911.4|34795.1|34906.5|34786.5|34912.8|34808.6|34906.2|34786.5|22
1650257980000|2022-04-18 04:59:40|34911.8|34791.8|34897.5|34790.2|34911.8|34793|34896.5|34787.5|26
1650257990000|2022-04-18 04:59:50|34896.8|34790|34905.3|34793.9|34906.2|34793.9|34896.8|34787.9|17
1650258000000|2022-04-18 05:00:00|34911.2|34791.4|34907.5|34795.2|34911.4|34798.1|34906.7|34787.5|24
1650258010000|2022-04-18 05:00:10|34907.9|34793.3|34908.4|34799|34911.7|34799|34907.2|34790.3|24
1650258020000|2022-04-18 05:00:20|34909.6|34797.4|34905.3|34797.8|34910.4|34803.5|34905|34791.3|14
1650258030000|2022-04-18 05:00:30|34901.5|34799.2|34908.8|34793.6|34910.4|34804.8|34901.5|34788.2|18
1650258040000|2022-04-18 05:00:40|34913.5|34793.5|34908|34798.4|34913.5|34801.6|34906.3|34790.1|11
1650258050000|2022-04-18 05:00:50|34909.4|34795.8|34920.4|34800.4|34920.6|34812.8|34900.8|34785|20
1650258060000|2022-04-18 05:01:00|34920.5|34800.5|34918.4|34798.4|34920.5|34803.4|34915.5|34795.5|10
1650258070000|2022-04-18 05:01:10|34918.3|34798.3|34906.3|34789.8|34918.6|34798.6|34906.3|34789.8|9
1650258080000|2022-04-18 05:01:20|34918|34798|34907.5|34812.3|34918|34812.4|34907.4|34798|8
1650258090000|2022-04-18 05:01:30|34907.8|34812|34906.8|34798.3|34907.9|34812|34906.8|34790.6|11
1650258100000|2022-04-18 05:01:40|34907.4|34794.7|34917.4|34797.4|34918.7|34798.7|34907.3|34794.6|14
1650258110000|2022-04-18 05:01:50|34914.7|34812.9|34921.2|34801.2|34922.1|34812.9|34914.7|34800.8|13
1650258120000|2022-04-18 05:02:00|34921.3|34801.3|34920.9|34800.9|34921.7|34805.7|34918.4|34800.9|9
1650258130000|2022-04-18 05:02:10|34920.2|34800.2|34913.2|34798.1|34920.2|34809.7|34903.2|34793.3|12
1650258140000|2022-04-18 05:02:20|34915.1|34795.8|34916.1|34796.1|34916.1|34796.1|34915.1|34795.1|14
1650258150000|2022-04-18 05:02:30|34912.4|34792.4|34917.9|34797.9|34920.5|34803.8|34912.4|34792.4|11
1650258160000|2022-04-18 05:02:40|34918.1|34798.1|34917.5|34797.5|34918.1|34798.1|34915.4|34795.4|13
1650258170000|2022-04-18 05:02:50|34917.8|34797.8|34917.1|34797.1|34917.8|34797.8|34917|34797|5
1650258180000|2022-04-18 05:03:00|34917|34797|34917.4|34797.4|34920.4|34822.4|34907.6|34797|10
1650258190000|2022-04-18 05:03:10|34914.7|34794.7|34918.4|34799|34918.6|34799|34914.7|34794.7|9
1650258200000|2022-04-18 05:03:20|34913.9|34812.5|34918.7|34802.4|34921.3|34812.5|34913.9|34800.6|11
1650258210000|2022-04-18 05:03:30|34919.4|34803.6|34918.5|34798.5|34919.8|34803.6|34918|34798|7
1650258220000|2022-04-18 05:03:40|34918.3|34798.3|34918|34798|34918.6|34798.6|34918|34798|6
1650258230000|2022-04-18 05:03:50|34917.9|34797.9|34917.6|34797.6|34919|34815.1|34912.4|34797.4|16
1650258240000|2022-04-18 05:04:00|34918.3|34798.3|34917.6|34797.6|34918.3|34799.7|34915.3|34797.2|5
1650258250000|2022-04-18 05:04:10|34915|34812.2|34919.2|34799.2|34920.1|34812.2|34915|34798.5|8
1650258260000|2022-04-18 05:04:20|34919.6|34799.6|34918.5|34803|34920.2|34804|34916.9|34799.6|6
1650258270000|2022-04-18 05:04:30|34917.4|34797.4|34914.8|34794.8|34917.6|34798.5|34909.2|34789.2|23
1650258280000|2022-04-18 05:04:40|34914.7|34794.7|34915.6|34795.6|34915.6|34796.7|34911.9|34791.9|8
1650258290000|2022-04-18 05:04:50|34913.8|34803.2|34917|34797|34918|34805.9|34913.8|34797|8
1650258300000|2022-04-18 05:05:00|34910.6|34800.2|34912.9|34797.3|34914.3|34800.2|34910.6|34794.3|3
1650258310000|2022-04-18 05:05:10|34909.2|34813.5|34916|34796|34916.7|34815.6|34908|34796|10
1650258320000|2022-04-18 05:05:20|34916.5|34796.5|34915.6|34797|34916.5|34797|34915.6|34795.9|9
1650258330000|2022-04-18 05:05:30|34914.4|34794.4|34913.6|34793.6|34914.4|34794.4|34913.5|34793.5|12
1650258340000|2022-04-18 05:05:40|34914|34803.4|34915.9|34795.9|34917.2|34803.4|34914|34795.9|14
1650258350000|2022-04-18 05:05:50|34916.3|34796.3|34913.3|34793.3|34916.3|34796.3|34913|34793|16
1650258360000|2022-04-18 05:06:00|34913.1|34793.1|34913.8|34793.8|34914.2|34794.2|34908.5|34788.5|19
1650258370000|2022-04-18 05:06:10|34914|34794|34915.4|34795.4|34917.3|34808.2|34908.1|34794|16
1650258380000|2022-04-18 05:06:20|34915.3|34795.3|34914.4|34794.4|34915.4|34795.4|34914.1|34794.1|10
1650258390000|2022-04-18 05:06:30|34913.2|34806.4|34915.6|34795.6|34918.4|34806.4|34913.2|34795.6|15
1650258400000|2022-04-18 05:06:40|34915.9|34795.9|34915.2|34795.2|34915.9|34795.9|34915|34795|8
1650258410000|2022-04-18 05:06:50|34915|34795|34915.4|34795.4|34915.7|34808.8|34909.1|34795|11
1650258420000|2022-04-18 05:07:00|34915.8|34795.8|34914.5|34794.5|34915.8|34795.8|34914.5|34794.5|11
1650258430000|2022-04-18 05:07:10|34912.4|34809.2|34916.6|34796.6|34916.6|34809.2|34912.4|34796.6|8
1650258440000|2022-04-18 05:07:20|34915.3|34798.3|34916.8|34796.8|34917.6|34798.3|34915.3|34796.5|7
1650258450000|2022-04-18 05:07:30|34916.9|34796.9|34913.1|34793.1|34916.9|34798.6|34913.1|34793.1|8
1650258460000|2022-04-18 05:07:40|34904.9|34822.1|34913.2|34793.2|34916.1|34822.1|34903|34793.2|8
1650258470000|2022-04-18 05:07:50|34913.4|34793.4|34912|34794.7|34913.4|34794.7|34912|34792.5|5
1650258480000|2022-04-18 05:08:00|34913.3|34793.3|34915.2|34795.2|34915.2|34795.2|34913.3|34793.3|9
1650258490000|2022-04-18 05:08:10|34915.1|34795.1|34916.8|34796.8|34917.8|34806.1|34912.4|34795.1|12
1650258500000|2022-04-18 05:08:20|34917.4|34797.4|34915.2|34795.2|34917.4|34801.6|34914.2|34795.1|5
1650258510000|2022-04-18 05:08:30|34909.6|34811.6|34915|34795|34918.3|34811.6|34909.6|34794.8|15
1650258520000|2022-04-18 05:08:40|34915.4|34795.4|34915|34795|34915.4|34795.4|34914.2|34794.2|9
1650258530000|2022-04-18 05:08:50|34915.1|34795.1|34915.2|34795.2|34915.2|34796.5|34913.7|34795|11
1650258540000|2022-04-18 05:09:00|34916.9|34801.3|34916.7|34796.7|34918.4|34802.9|34914.1|34796.6|9
1650258550000|2022-04-18 05:09:10|34916.5|34796.5|34916.6|34796.6|34917.5|34797.5|34916.5|34796.5|8
1650258560000|2022-04-18 05:09:20|34915.7|34803.2|34917.4|34797.4|34920.1|34805.3|34911.8|34796.6|15
1650258570000|2022-04-18 05:09:30|34918.4|34798.4|34918.1|34798.1|34918.4|34798.4|34917.7|34797.7|12
1650258580000|2022-04-18 05:09:40|34918.4|34798.4|34909.5|34814.8|34918.4|34818.8|34909.5|34798.3|4
1650258590000|2022-04-18 05:09:50|34914.7|34808.6|34912.4|34809.5|34916.3|34809.7|34912.3|34804.1|11
1650258600000|2022-04-18 05:10:00|34913.2|34809.2|34919.7|34806.9|34919.7|34809.2|34913.2|34798.9|8
1650258610000|2022-04-18 05:10:10|34918.6|34808.4|34919.2|34799.2|34920.8|34808.4|34917.8|34799.2|10
1650258620000|2022-04-18 05:10:20|34919.1|34799.1|34919.6|34799.6|34919.6|34799.6|34919|34799|6
1650258630000|2022-04-18 05:10:30|34919.4|34799.4|34918|34809|34920.7|34814.1|34917.3|34798.9|11
1650258640000|2022-04-18 05:10:40|34922|34802|34921.2|34802.8|34922.3|34806.1|34918.2|34801.9|10
1650258650000|2022-04-18 05:10:50|34920.8|34803.9|34921.5|34801.5|34921.6|34807.4|34917.7|34801.5|5
1650258660000|2022-04-18 05:11:00|34918|34798|34921.6|34801.6|34921.6|34804.4|34917.7|34797.7|11
1650258670000|2022-04-18 05:11:10|34921.7|34801.7|34919.7|34803.1|34921.7|34803.1|34919.7|34800.6|9
1650258680000|2022-04-18 05:11:20|34917.8|34805.8|34918.4|34806.1|34920.1|34806.1|34917.8|34798.3|6
1650258690000|2022-04-18 05:11:30|34918.8|34803|34918.2|34798.2|34918.9|34819.9|34907.7|34797.2|12
1650258700000|2022-04-18 05:11:40|34917.5|34797.5|34920.9|34800.9|34921.4|34811.8|34915.6|34797.4|10
1650258710000|2022-04-18 05:11:50|34920.4|34802.6|34922|34802|34922|34802.6|34919.9|34799.9|13
1650258720000|2022-04-18 05:12:00|34922.3|34802.3|34920.5|34800.5|34924.3|34806.4|34916.4|34800.5|11
1650258730000|2022-04-18 05:12:10|34920.4|34800.4|34921.4|34801.4|34921.4|34801.4|34920.4|34800.4|7
1650258740000|2022-04-18 05:12:20|34921.3|34801.3|34921.8|34801.8|34925.5|34807.2|34920.4|34800.4|14
1650258750000|2022-04-18 05:12:30|34922|34802|34920.4|34807.8|34923.3|34807.8|34920.4|34801.2|14
1650258760000|2022-04-18 05:12:40|34921.8|34805.5|34917.8|34818.5|34923.2|34819.2|34917.8|34805.5|10
1650258770000|2022-04-18 05:12:50|34925|34805.8|34921.9|34801.9|34925|34805.8|34921.9|34801.9|13
1650258780000|2022-04-18 05:13:00|34922.3|34802.3|34919.8|34799.8|34922.6|34802.6|34919.4|34799.4|11
1650258790000|2022-04-18 05:13:10|34920|34800|34923.6|34803.6|34923.6|34811.8|34918.8|34800|7
1650258800000|2022-04-18 05:13:20|34923.3|34803.3|34917.9|34797.9|34923.3|34803.3|34916.6|34796.6|21
1650258810000|2022-04-18 05:13:30|34917.2|34797.2|34917.5|34797.5|34917.9|34797.9|34917.2|34797.2|9
1650258820000|2022-04-18 05:13:40|34918|34798|34921.8|34801.8|34922.7|34808.4|34917.7|34797.7|13
1650258830000|2022-04-18 05:13:50|34922.3|34802.3|34919.6|34799.6|34922.5|34802.5|34919.6|34799.6|8
1650258840000|2022-04-18 05:14:00|34917.1|34797.1|34919.2|34799.2|34919.4|34799.4|34917.1|34797.1|10
1650258850000|2022-04-18 05:14:10|34919|34799|34922.4|34802.4|34922.4|34808.4|34918.8|34798.8|11
1650258860000|2022-04-18 05:14:20|34921.4|34801.4|34921.7|34801.7|34922|34806|34918|34801.3|11
1650258870000|2022-04-18 05:14:30|34919.6|34799.6|34921.4|34802.7|34923.8|34803.8|34919|34799|11
1650258880000|2022-04-18 05:14:40|34919.5|34805.5|34921.6|34801.6|34922.5|34805.5|34919.5|34800.9|12
1650258890000|2022-04-18 05:14:50|34920.5|34800.5|34917.8|34797.8|34920.5|34800.5|34916.8|34796.8|11
1650258900000|2022-04-18 05:15:00|34917.7|34797.7|34922.5|34802.5|34922.5|34809.1|34917.5|34797.5|13
1650258910000|2022-04-18 05:15:10|34922.1|34802.1|34919.5|34799.5|34923.6|34807|34919.4|34799.4|15
1650258920000|2022-04-18 05:15:20|34919.7|34799.7|34918.6|34798.6|34919.8|34799.8|34918.6|34798.6|7
1650258930000|2022-04-18 05:15:30|34918.7|34798.7|34919.6|34799.6|34921.7|34808.2|34917|34797|17
1650258940000|2022-04-18 05:15:40|34919.8|34799.8|34919.3|34799.3|34924.8|34804.8|34919.2|34799.2|12
1650258950000|2022-04-18 05:15:50|34919.7|34799.7|34916.5|34796.5|34919.7|34799.7|34916.5|34796.5|7
1650258960000|2022-04-18 05:16:00|34914.9|34794.9|34916.4|34796.4|34916.7|34796.7|34914.9|34794.9|11
1650258970000|2022-04-18 05:16:10|34916.3|34796.3|34917.5|34810.2|34919.6|34810.7|34916.3|34796.3|9
1650258980000|2022-04-18 05:16:20|34920.2|34804.6|34921.2|34801.9|34921.2|34805.2|34918.1|34800.8|7
1650258990000|2022-04-18 05:16:30|34916.8|34798.4|34918.4|34798.4|34919|34800.9|34914.5|34798.3|9
1650259000000|2022-04-18 05:16:40|34918.6|34798.6|34919.1|34799.1|34921.7|34822.8|34918.2|34798.2|13
1650259010000|2022-04-18 05:16:50|34918.7|34798.7|34918.7|34798.7|34918.8|34798.8|34918.2|34798.2|10
1650259020000|2022-04-18 05:17:00|34918.8|34798.8|34919|34799|34922.3|34812.8|34915.2|34798.8|9
1650259030000|2022-04-18 05:17:10|34919.9|34799.9|34922.7|34802.7|34924.1|34806.6|34919.8|34799.8|13
1650259040000|2022-04-18 05:17:20|34922.5|34802.5|34920.6|34800.6|34923.2|34803.2|34920.6|34800.6|10
1650259050000|2022-04-18 05:17:30|34920|34800|34920.8|34800.8|34925.2|34809.1|34920|34800|13
1650259060000|2022-04-18 05:17:40|34920.9|34800.9|34920.7|34800.7|34920.9|34800.9|34920.7|34800.7|5
1650259070000|2022-04-18 05:17:50|34920.8|34800.8|34921.8|34807|34922.5|34813.1|34919.6|34800.8|6
1650259080000|2022-04-18 05:18:00|34918.9|34811.3|34921|34801|34921.9|34811.3|34917.6|34800.8|9
1650259090000|2022-04-18 05:18:10|34920.2|34812.8|34922.8|34803.7|34923.5|34815.9|34917.3|34803.3|7
1650259100000|2022-04-18 05:18:20|34920.7|34806.7|34922.8|34802.8|34923.9|34806.7|34920.7|34802.8|10
1650259110000|2022-04-18 05:18:30|34923.4|34803.4|34919.7|34799.7|34923.4|34803.4|34918.9|34798.9|13
1650259120000|2022-04-18 05:18:40|34919.6|34799.6|34919.9|34799.9|34923.3|34830.2|34910.8|34798.2|15
1650259130000|2022-04-18 05:18:50|34918.4|34798.4|34920.1|34800.1|34920.4|34800.4|34918.4|34798.4|11
1650259140000|2022-04-18 05:19:00|34919|34815.7|34920.3|34806.2|34923.7|34815.7|34917.5|34801.5|12
1650259150000|2022-04-18 05:19:10|34922|34802|34919.6|34799.6|34922.9|34802.9|34919.4|34799.4|10
1650259160000|2022-04-18 05:19:20|34919|34799|34919.7|34799.7|34919.7|34799.7|34918.8|34798.8|4
1650259170000|2022-04-18 05:19:30|34918.8|34798.8|34919.8|34799.8|34922|34814.9|34917.7|34798.8|13
1650259180000|2022-04-18 05:19:40|34915.2|34804.1|34920.9|34800.9|34921.2|34804.1|34915.2|34799.7|7
1650259190000|2022-04-18 05:19:50|34918.1|34824.1|34922.2|34802.2|34922.2|34824.1|34915|34801|17
1650259200000|2022-04-18 05:20:00|34921.4|34801.4|34927|34807|34928.4|34809.3|34921.3|34801.3|16
1650259210000|2022-04-18 05:20:10|34927.1|34807.1|34925.8|34805.8|34927.1|34807.1|34925|34805|7
1650259220000|2022-04-18 05:20:20|34926.6|34806.6|34926.1|34814.6|34926.8|34814.7|34925.1|34805.6|10
1650259230000|2022-04-18 05:20:30|34923.8|34819.6|34922.8|34802.8|34926.5|34819.6|34919.1|34802.7|10
1650259240000|2022-04-18 05:20:40|34923.4|34803.4|34921.1|34801.1|34925.6|34820.1|34917.3|34801.1|10
1650259250000|2022-04-18 05:20:50|34921.3|34801.6|34922|34802|34922.7|34802.7|34920.7|34800.7|12
1650259260000|2022-04-18 05:21:00|34922.6|34802.6|34926.1|34806.1|34927.6|34809.2|34922.6|34802.6|20
1650259270000|2022-04-18 05:21:10|34926.6|34806.6|34925.5|34805.5|34926.6|34806.6|34925|34805|8
1650259280000|2022-04-18 05:21:20|34923.4|34803.4|34923|34803|34923.4|34822.2|34919.3|34802.2|10
1650259290000|2022-04-18 05:21:30|34923.3|34803.3|34923.4|34803.4|34924.2|34804.2|34923.1|34803.1|9
1650259300000|2022-04-18 05:21:40|34923.6|34803.6|34923.4|34803.4|34926.1|34816.4|34914.4|34802.6|13
1650259310000|2022-04-18 05:21:50|34919.8|34808.9|34922.9|34802.9|34924.2|34809|34919.8|34802.9|14
1650259320000|2022-04-18 05:22:00|34923.1|34803.1|34926.2|34806.2|34926.7|34815.6|34922.4|34803.1|11
1650259330000|2022-04-18 05:22:10|34923.2|34803.2|34922.9|34802.9|34923.2|34803.2|34922.2|34802.2|4
1650259340000|2022-04-18 05:22:20|34923|34803|34921.7|34801.7|34923|34803|34921.7|34801.7|9
1650259350000|2022-04-18 05:22:30|34922.1|34802.1|34914.8|34810.8|34927.4|34810.8|34914.8|34801.6|17
1650259360000|2022-04-18 05:22:40|34916.1|34808.9|34920.8|34800.8|34923.2|34808.9|34916.1|34800.8|10
1650259370000|2022-04-18 05:22:50|34920.7|34800.7|34923.9|34804.8|34924|34815.4|34920.6|34800.6|12
1650259380000|2022-04-18 05:23:00|34922.5|34805.6|34921.3|34801.3|34923.8|34806.2|34921.3|34801.3|13
1650259390000|2022-04-18 05:23:10|34920.5|34800.5|34920.1|34800.1|34920.8|34800.8|34920.1|34800.1|7
1650259400000|2022-04-18 05:23:20|34919.9|34799.9|34920.3|34800.3|34925.4|34805.7|34919.3|34799.3|17
1650259410000|2022-04-18 05:23:30|34920.4|34800.4|34919.6|34799.6|34920.4|34800.8|34919.5|34799.5|10
1650259420000|2022-04-18 05:23:40|34919.7|34799.7|34921.3|34804.5|34921.8|34816.7|34917.9|34799.7|8
1650259430000|2022-04-18 05:23:50|34921.8|34801.8|34921.7|34801.7|34922|34806.1|34919.9|34801.5|11
1650259440000|2022-04-18 05:24:00|34922.3|34802.3|34917.6|34797.6|34922.3|34802.3|34917.6|34797.6|10
1650259450000|2022-04-18 05:24:10|34917.7|34797.7|34916|34814.6|34920.7|34833.7|34911|34797.7|12
1650259460000|2022-04-18 05:24:20|34913.9|34802.8|34919.3|34799.3|34920.8|34803.1|34913.7|34798.4|16
1650259470000|2022-04-18 05:24:30|34918.8|34798.8|34919.8|34799.8|34919.9|34799.9|34918.8|34798.8|5
1650259480000|2022-04-18 05:24:40|34918.2|34816.4|34921.6|34801.6|34923.6|34816.4|34918.2|34800.7|12
1650259490000|2022-04-18 05:24:50|34921.4|34801.4|34918.5|34798.5|34922|34802|34918.5|34798.5|13
1650259500000|2022-04-18 05:25:00|34918.6|34798.6|34919.1|34799.1|34919.5|34799.5|34918.5|34798.5|6
1650259510000|2022-04-18 05:25:10|34919.2|34799.2|34919.3|34799.3|34923.4|34821.9|34914.7|34798.9|14
1650259520000|2022-04-18 05:25:20|34919|34800.8|34921.3|34801.3|34922.4|34802.4|34919|34799.6|16
1650259530000|2022-04-18 05:25:30|34921.5|34801.5|34921|34801|34921.8|34801.8|34920.7|34800.7|15
1650259540000|2022-04-18 05:25:40|34919.3|34815.5|34922.8|34803|34924.2|34815.5|34918.6|34803|12
1650259550000|2022-04-18 05:25:50|34922.7|34803.9|34921.3|34801.3|34922.7|34803.9|34918.9|34800.3|9
1650259560000|2022-04-18 05:26:00|34919.6|34817.3|34920|34800|34927.2|34826.6|34912.1|34800|16
1650259570000|2022-04-18 05:26:10|34921.1|34822.9|34923.9|34803.9|34923.9|34822.9|34918|34802.6|16
1650259580000|2022-04-18 05:26:20|34924|34804|34924.2|34806.3|34927.6|34807.6|34922.9|34802.9|18
1650259590000|2022-04-18 05:26:30|34923.4|34806.9|34924.5|34804.5|34924.7|34807.5|34922|34802|14
1650259600000|2022-04-18 05:26:40|34923.9|34803.9|34921.3|34812.8|34924.7|34812.8|34921.3|34802.6|17
1650259610000|2022-04-18 05:26:50|34919.8|34816.5|34923|34807.7|34923|34816.5|34916.8|34799.9|9
1650259620000|2022-04-18 05:27:00|34919.5|34811.4|34915.6|34804.4|34924.6|34811.4|34915.6|34802.1|9
1650259630000|2022-04-18 05:27:10|34916.9|34820.7|34922.1|34802.1|34922.1|34820.7|34915.2|34801.5|11
1650259640000|2022-04-18 05:27:20|34922.7|34802.7|34923.5|34805.8|34924.8|34809.3|34921.3|34802.3|17
1650259650000|2022-04-18 05:27:30|34923|34806|34924.4|34804.4|34924.5|34806|34923|34803.2|16
1650259660000|2022-04-18 05:27:40|34924.6|34804.6|34926.8|34808.3|34926.8|34816.6|34917.4|34803|12
1650259670000|2022-04-18 05:27:50|34925.5|34809.7|34922.2|34802.2|34925.8|34813|34920.6|34802.2|14
1650259680000|2022-04-18 05:28:00|34922.5|34802.5|34926|34808|34926|34826.9|34914.5|34802|19
1650259690000|2022-04-18 05:28:10|34922.1|34802.1|34923.1|34803.1|34923.1|34803.1|34921.2|34801.2|16
1650259700000|2022-04-18 05:28:20|34923.2|34803.2|34922.2|34802.2|34923.3|34803.3|34922|34802|10
1650259710000|2022-04-18 05:28:30|34922.1|34802.1|34924|34813.1|34924|34816.9|34922.1|34802.1|9
1650259720000|2022-04-18 05:28:40|34925.3|34808.5|34922|34802|34926.4|34812.5|34918.1|34800.8|16
1650259730000|2022-04-18 05:28:50|34921.8|34801.8|34923.3|34803.3|34923.3|34803.3|34921.8|34801.8|21
1650259740000|2022-04-18 05:29:00|34923.4|34803.4|34918.8|34818.2|34923.7|34822.5|34918.8|34802.6|11
1650259750000|2022-04-18 05:29:10|34918|34819.8|34924.6|34811.7|34926.3|34819.8|34918|34804.6|16
1650259760000|2022-04-18 05:29:20|34924.8|34811.3|34924.8|34804.8|34926.6|34811.3|34924.6|34804.6|16
1650259770000|2022-04-18 05:29:30|34924.9|34804.9|34920.6|34800.6|34925.4|34805.4|34919.8|34799.8|19
1650259780000|2022-04-18 05:29:40|34920.5|34800.5|34915.5|34832.5|34921.2|34832.5|34915.5|34799.9|11
1650259790000|2022-04-18 05:29:50|34923.8|34807.8|34920.3|34800.3|34923.8|34814.9|34913.8|34800.3|12
1650259800000|2022-04-18 05:30:00|34920.5|34800.5|34920.4|34800.4|34920.5|34800.5|34919.4|34799.4|13
1650259810000|2022-04-18 05:30:10|34920.2|34800.2|34920.4|34810.6|34920.4|34810.6|34919.5|34799.5|9
1650259820000|2022-04-18 05:30:20|34920.5|34812.9|34920.3|34800.3|34923.4|34812.9|34920.3|34800.3|17
1650259830000|2022-04-18 05:30:30|34920.1|34800.1|34915.5|34832.5|34920.7|34832.5|34915.5|34799.6|13
1650259840000|2022-04-18 05:30:40|34911.4|34819.5|34917.3|34809.1|34922.1|34821.7|34911.4|34804.2|14
1650259850000|2022-04-18 05:30:50|34916.2|34811.2|34916.6|34823.6|34921.1|34823.6|34916.2|34800|11
1650259860000|2022-04-18 05:31:00|34917|34820.7|34922.8|34805.6|34923.1|34820.7|34917|34802.2|12
1650259870000|2022-04-18 05:31:10|34920.2|34806.6|34917.4|34797.4|34924.2|34806.6|34916.9|34796.9|15
1650259880000|2022-04-18 05:31:20|34909.8|34822.9|34919.1|34799.1|34920.4|34822.9|34907.9|34798.9|13
1650259890000|2022-04-18 05:31:30|34919.6|34799.6|34917.9|34797.9|34919.6|34799.6|34917.2|34797.2|14
1650259900000|2022-04-18 05:31:40|34917.6|34799|34915.2|34795.2|34918.6|34799|34914.7|34794.7|10
1650259910000|2022-04-18 05:31:50|34914.8|34794.8|34916.2|34796.2|34917.2|34814.2|34911.6|34794.7|15
1650259920000|2022-04-18 05:32:00|34916.1|34796.1|34916.6|34796.6|34916.6|34796.6|34915.2|34795.2|9
1650259930000|2022-04-18 05:32:10|34916.5|34796.5|34917.3|34797.7|34919.3|34811.8|34910.5|34796.2|16
1650259940000|2022-04-18 05:32:20|34917.1|34804.3|34917|34803|34918.8|34804.3|34915.6|34796.4|15
1650259950000|2022-04-18 05:32:30|34916.2|34804.5|34914|34794|34918|34804.5|34914|34794|16
1650259960000|2022-04-18 05:32:40|34913.9|34793.9|34914|34794|34914.7|34794.7|34913.9|34793.9|6
1650259970000|2022-04-18 05:32:50|34914.1|34794.1|34913.8|34808|34914.1|34808|34913.8|34793.9|4
1650259980000|2022-04-18 05:33:00|34917.3|34808.1|34915.5|34795.5|34917.7|34808.1|34915|34795|19
1650259990000|2022-04-18 05:33:10|34914.5|34794.5|34915.4|34795.4|34915.4|34795.4|34914.4|34794.4|9
1650260000000|2022-04-18 05:33:20|34915.3|34795.3|34916.1|34808.3|34916.1|34808.3|34915.2|34795.2|3
1650260010000|2022-04-18 05:33:30|34915.2|34807.9|34915|34795|34918.2|34807.9|34915|34795|11
1650260020000|2022-04-18 05:33:40|34915.7|34795.7|34913.2|34793.2|34915.7|34795.7|34913.1|34793.1|11
1650260030000|2022-04-18 05:33:50|34913.1|34793.1|34918.9|34800.4|34918.9|34800.4|34913.1|34793.1|6
1650260040000|2022-04-18 05:34:00|34918.2|34798.2|34911.7|34813.5|34919.6|34819.9|34910.9|34796.4|23
1650260050000|2022-04-18 05:34:10|34911.5|34813.1|34919|34799|34921.8|34814.6|34911.5|34797.4|17
1650260060000|2022-04-18 05:34:20|34919.2|34799.2|34918.1|34798.5|34919.8|34799.8|34917.5|34797.5|9
1650260070000|2022-04-18 05:34:30|34918|34798|34915.8|34795.8|34918|34798|34915.4|34795.4|14
1650260080000|2022-04-18 05:34:40|34915.6|34795.6|34919.1|34799.1|34921.4|34804.7|34914.9|34794.9|17
1650260090000|2022-04-18 05:34:50|34919.7|34799.7|34913.5|34793.5|34920.5|34800.5|34913.5|34793.5|15
1650260100000|2022-04-18 05:35:00|34914.6|34794.6|34916.8|34796.8|34918.7|34798.7|34914.6|34794.6|14
1650260110000|2022-04-18 05:35:10|34916.7|34796.7|34917.2|34808.7|34919.2|34809.8|34916.7|34796.7|6
1650260120000|2022-04-18 05:35:20|34917.6|34805.3|34918.9|34798.9|34919.3|34805.3|34917.6|34798.7|9
1650260130000|2022-04-18 05:35:30|34918.7|34803.3|34912.9|34801.8|34918.7|34820.1|34912.9|34793.8|13
1650260140000|2022-04-18 05:35:40|34917.7|34797.7|34915.9|34796.8|34918.6|34801.8|34913|34796.3|11
1650260150000|2022-04-18 05:35:50|34916.8|34797.5|34915.9|34795.9|34917.3|34803.4|34914.5|34795.2|13
1650260160000|2022-04-18 05:36:00|34915.4|34795.4|34918.4|34798.4|34920|34805.6|34915.2|34795.2|15
1650260170000|2022-04-18 05:36:10|34918.7|34798.7|34916.9|34796.9|34919.4|34799.4|34916.5|34796.5|16
1650260180000|2022-04-18 05:36:20|34916.8|34796.8|34915.6|34804.7|34919.1|34804.7|34915.4|34796.7|6
1650260190000|2022-04-18 05:36:30|34914.2|34803.3|34917.5|34797.5|34918.2|34803.3|34914.2|34797.3|10
1650260200000|2022-04-18 05:36:40|34918|34798|34917|34797|34918.2|34809.5|34915.2|34795.7|12
1650260210000|2022-04-18 05:36:50|34914|34798.2|34917.9|34797.9|34920.2|34808.4|34914|34797.4|17
1650260220000|2022-04-18 05:37:00|34918.2|34798.2|34916.7|34796.7|34918.8|34798.8|34916.7|34796.7|11
1650260230000|2022-04-18 05:37:10|34917.5|34797.5|34919|34799|34920|34804.1|34915|34795|10
1650260240000|2022-04-18 05:37:20|34919.3|34799.3|34917.5|34797.5|34919.3|34799.3|34916.6|34796.6|8
1650260250000|2022-04-18 05:37:30|34914.9|34794.9|34915.5|34795.5|34918.1|34814|34914|34794.9|9
1650260260000|2022-04-18 05:37:40|34916.2|34796.2|34919.7|34799.7|34919.7|34799.7|34915.8|34795.8|9
1650260270000|2022-04-18 05:37:50|34917.9|34797.9|34919.7|34801.4|34920.6|34804.6|34916.6|34796.6|7
1650260280000|2022-04-18 05:38:00|34919.1|34799.7|34918|34798|34919.6|34799.7|34916.7|34796.7|14
1650260290000|2022-04-18 05:38:10|34917.9|34797.9|34914.9|34794.9|34920.6|34800.6|34914|34794|15
1650260300000|2022-04-18 05:38:20|34915|34795|34914.8|34794.8|34915.7|34795.7|34914.8|34794.8|8
1650260310000|2022-04-18 05:38:30|34914.9|34794.9|34917.6|34797.6|34917.6|34821.6|34910.1|34794.5|10
1650260320000|2022-04-18 05:38:40|34915|34795|34918.6|34800|34919.3|34800|34915|34795|13
1650260330000|2022-04-18 05:38:50|34918.3|34798.3|34918.8|34798.8|34920.2|34800.2|34915.8|34797.5|11
1650260340000|2022-04-18 05:39:00|34918.5|34798.5|34921.4|34807.1|34921.4|34807.1|34917.2|34797.2|15
1650260350000|2022-04-18 05:39:10|34923.1|34804.5|34918.4|34798.4|34923.1|34804.5|34918.1|34798.1|15
1650260360000|2022-04-18 05:39:20|34918.7|34798.7|34917.1|34797.1|34918.7|34798.7|34917.1|34797.1|7
1650260370000|2022-04-18 05:39:30|34916.7|34796.7|34919.1|34799.1|34919.5|34809.7|34915.3|34795.3|19
1650260380000|2022-04-18 05:39:40|34919|34799|34918|34798|34920.7|34800.7|34917.3|34797.3|13
1650260390000|2022-04-18 05:39:50|34918.8|34798.8|34921.8|34801.8|34921.8|34801.8|34915.3|34795.3|7
1650260400000|2022-04-18 05:40:00|34921.3|34801.5|34917.2|34797.2|34921.3|34801.5|34917.2|34797.2|11
1650260410000|2022-04-18 05:40:10|34917.3|34797.3|34917.4|34797.4|34917.6|34797.6|34917.2|34797.2|4
1650260420000|2022-04-18 05:40:20|34917.6|34797.6|34916.2|34796.2|34917.6|34816.2|34915.7|34796.2|8
1650260430000|2022-04-18 05:40:30|34916.7|34796.7|34916.2|34796.2|34921.5|34809.6|34915.1|34795.1|13
1650260440000|2022-04-18 05:40:40|34916.7|34796.7|34921.1|34801.1|34921.1|34801.1|34914.8|34794.8|14
1650260450000|2022-04-18 05:40:50|34920.7|34802.1|34919.1|34799.1|34920.7|34802.1|34919|34799.1|4
1650260460000|2022-04-18 05:41:00|34919.5|34799.5|34913.6|34813.8|34919.5|34818.9|34905.8|34793.9|16
1650260470000|2022-04-18 05:41:10|34912.8|34805.9|34914|34794|34917.2|34805.9|34912|34792|6
1650260480000|2022-04-18 05:41:20|34903.9|34801|34912.3|34792.3|34916.2|34801|34903.9|34792.3|11
1650260490000|2022-04-18 05:41:30|34912.5|34792.5|34916.8|34796.8|34918.4|34801.7|34912|34792|10
1650260500000|2022-04-18 05:41:40|34917.3|34797.3|34917.7|34797.7|34918|34798.4|34915.7|34795.7|10
1650260510000|2022-04-18 05:41:50|34917.9|34797.9|34920.3|34801.1|34920.3|34821.7|34915.9|34797.1|10
1650260520000|2022-04-18 05:42:00|34915.5|34795.5|34916.6|34796.6|34917.4|34797.4|34915.4|34795.4|14
1650260530000|2022-04-18 05:42:10|34916.5|34796.5|34920.5|34801.4|34920.5|34804.8|34915.7|34795.7|9
1650260540000|2022-04-18 05:42:20|34918.5|34802.5|34918.9|34798.9|34920|34802.5|34918|34798.8|8
1650260550000|2022-04-18 05:42:30|34919.3|34799.3|34917.1|34797.1|34919.3|34799.3|34917.1|34797.1|7
1650260560000|2022-04-18 05:42:40|34917.9|34797.9|34919|34808.1|34920.4|34810.8|34917.6|34797.6|10
1650260570000|2022-04-18 05:42:50|34919.5|34806.2|34919|34803.9|34919.5|34809.7|34914.8|34803.9|5
1650260580000|2022-04-18 05:43:00|34919.3|34800.4|34918.9|34808|34921.4|34812.1|34917.4|34799|12
1650260590000|2022-04-18 05:43:10|34919.4|34806|34917.7|34797.7|34919.9|34806|34916.7|34797.7|9
1650260600000|2022-04-18 05:43:20|34918.6|34798.6|34916.8|34796.8|34919.3|34804.7|34913.5|34796.8|13
1650260610000|2022-04-18 05:43:30|34917.3|34797.3|34918|34798|34918|34798|34917.3|34797.3|7
1650260620000|2022-04-18 05:43:40|34916.6|34807.9|34919|34799|34919.9|34807.9|34915.9|34797.6|15
1650260630000|2022-04-18 05:43:50|34917.4|34797.4|34917|34797|34918.5|34798.5|34917|34797|12
1650260640000|2022-04-18 05:44:00|34917.3|34797.3|34921.9|34801.9|34922.8|34802.8|34917.2|34797.2|12
1650260650000|2022-04-18 05:44:10|34922.1|34802.1|34922.5|34802.5|34922.8|34802.8|34920.9|34800.9|14
1650260660000|2022-04-18 05:44:20|34922.8|34802.8|34925.4|34805.4|34926.3|34806.3|34921.5|34801.5|16
1650260670000|2022-04-18 05:44:30|34924.5|34804.5|34921.4|34820.5|34924.5|34820.5|34919.8|34799.8|15
1650260680000|2022-04-18 05:44:40|34918.6|34823.2|34919.2|34799.2|34926|34823.2|34918.6|34799.2|14
1650260690000|2022-04-18 05:44:50|34919.3|34799.3|34919.5|34799.5|34919.6|34799.6|34918.8|34798.8|17
1650260700000|2022-04-18 05:45:00|34919.7|34799.7|34925.8|34806.6|34925.8|34806.6|34918.9|34798.9|10
1650260710000|2022-04-18 05:45:10|34925.4|34805.4|34919|34810.4|34925.4|34812.5|34919|34805.4|7
1650260720000|2022-04-18 05:45:20|34919.1|34810.3|34926.5|34806.5|34926.5|34810.3|34917.8|34797.8|11
1650260730000|2022-04-18 05:45:30|34923.5|34803.5|34919.9|34799.9|34926.5|34814.3|34918.4|34798.4|15
1650260740000|2022-04-18 05:45:40|34919.4|34799.4|34919.9|34799.9|34920|34800|34919.4|34799.4|9
1650260750000|2022-04-18 05:45:50|34919.7|34799.7|34923.7|34811.7|34923.7|34811.7|34919.7|34799.7|6
1650260760000|2022-04-18 05:46:00|34925|34805|34919.3|34799.3|34925|34805|34919.1|34799.1|12
1650260770000|2022-04-18 05:46:10|34919.5|34799.5|34926.4|34808.6|34926.4|34808.6|34918.6|34798.6|9
1650260780000|2022-04-18 05:46:20|34924.3|34808.2|34922.3|34802.3|34925.2|34808.2|34922.3|34802.3|9
1650260790000|2022-04-18 05:46:30|34922.6|34802.6|34925.1|34805.5|34925.1|34812|34915|34799.4|12
1650260800000|2022-04-18 05:46:40|34922.7|34803.7|34922.9|34802.9|34923.1|34803.7|34921.6|34801.6|25
1650260810000|2022-04-18 05:46:50|34923|34803|34924.2|34804.2|34924.2|34804.2|34920.7|34800.7|15
1650260820000|2022-04-18 05:47:00|34924.5|34804.5|34922.8|34802.8|34926|34819.4|34918.9|34798.9|18
1650260830000|2022-04-18 05:47:10|34922.2|34802.2|34920.3|34800.3|34923.3|34803.3|34920.3|34800.3|18
1650260840000|2022-04-18 05:47:20|34921.8|34801.8|34925|34805|34925.7|34805.9|34921.8|34801.8|23
1650260850000|2022-04-18 05:47:30|34925.7|34805.7|34920.3|34800.3|34925.7|34805.7|34919.6|34799.6|16
1650260860000|2022-04-18 05:47:40|34920.4|34800.4|34923.5|34803.5|34924|34810.8|34919.1|34799.1|7
1650260870000|2022-04-18 05:47:50|34922.5|34802.5|34920.1|34800.1|34922.7|34802.7|34919.9|34799.9|13
1650260880000|2022-04-18 05:48:00|34920|34800|34921.3|34807.2|34926.5|34814.3|34919.9|34799.9|12
1650260890000|2022-04-18 05:48:10|34922.2|34809.8|34924.3|34804.3|34924.3|34810.2|34922.2|34803.6|7
1650260900000|2022-04-18 05:48:20|34922.8|34807.9|34921.4|34801.4|34922.8|34810|34919.8|34801.3|13
1650260910000|2022-04-18 05:48:30|34921.3|34801.3|34923.9|34803.9|34926.3|34811.7|34921.3|34801.3|6
1650260920000|2022-04-18 05:48:40|34923.4|34803.4|34922.7|34802.7|34923.9|34803.9|34921.7|34801.7|13
1650260930000|2022-04-18 05:48:50|34922.4|34802.4|34920.9|34800.9|34925.8|34805.8|34920.4|34800.4|19
1650260940000|2022-04-18 05:49:00|34921.2|34801.2|34921.1|34801.1|34921.2|34801.2|34920.7|34800.7|7
1650260950000|2022-04-18 05:49:10|34921.2|34801.2|34919.5|34813.2|34923.3|34814.4|34919|34801.1|8
1650260960000|2022-04-18 05:49:20|34919.1|34811.9|34922.5|34802.5|34923.4|34811.9|34919.1|34802.4|17
1650260970000|2022-04-18 05:49:30|34922.6|34802.6|34923.2|34803.2|34923.4|34803.4|34922.4|34802.4|11
1650260980000|2022-04-18 05:49:40|34923.1|34803.1|34922.2|34802.2|34927.5|34812.3|34922.1|34802.1|12
1650260990000|2022-04-18 05:49:50|34922.4|34802.4|34922.3|34802.3|34922.5|34802.5|34922.1|34802.1|10
1650261000000|2022-04-18 05:50:00|34922.4|34802.4|34921.4|34801.4|34922.4|34802.4|34919.1|34799.1|22
1650261010000|2022-04-18 05:50:10|34921.6|34801.6|34925.9|34805.9|34925.9|34805.9|34921|34801|11
1650261020000|2022-04-18 05:50:20|34925.2|34805.2|34924.6|34804.6|34925.2|34805.2|34923.7|34803.7|9
1650261030000|2022-04-18 05:50:30|34925|34805|34924|34804|34926.2|34806.2|34924|34804|16
1650261040000|2022-04-18 05:50:40|34924.2|34804.2|34928.1|34808.1|34928.5|34809|34923.2|34803.2|22
1650261050000|2022-04-18 05:50:50|34927.7|34807.7|34926.9|34806.9|34927.7|34807.7|34926.1|34806.1|14
1650261060000|2022-04-18 05:51:00|34927|34807|34930.9|34810.9|34930.9|34810.9|34925.7|34805.7|16
1650261070000|2022-04-18 05:51:10|34930.5|34810.5|34928.7|34808.7|34930.9|34810.9|34928.7|34808.7|18
1650261080000|2022-04-18 05:51:20|34928.9|34808.9|34928.5|34808.5|34931.9|34819.2|34927.1|34807.1|22
1650261090000|2022-04-18 05:51:30|34928.3|34808.3|34924.5|34804.5|34928.5|34808.5|34924|34804|22
1650261100000|2022-04-18 05:51:40|34924.6|34804.6|34928.1|34808.1|34929.3|34809.3|34924.5|34804.5|10
1650261110000|2022-04-18 05:51:50|34928|34808|34926.9|34806.9|34928|34808|34924.6|34804.6|16
1650261120000|2022-04-18 05:52:00|34927.1|34807.1|34929.5|34809.5|34930.3|34810.3|34925.9|34805.9|20
1650261130000|2022-04-18 05:52:10|34930.2|34810.2|34926.2|34806.2|34930.2|34810.2|34925.9|34805.9|20
1650261140000|2022-04-18 05:52:20|34926.7|34806.7|34930.2|34811.7|34931.3|34813.3|34923.7|34803.7|13
1650261150000|2022-04-18 05:52:30|34928.5|34814.8|34928.2|34809.2|34928.9|34814.8|34925.1|34808.9|8
1650261160000|2022-04-18 05:52:40|34924.7|34804.7|34924.6|34804.6|34926|34806|34923.3|34803.3|12
1650261170000|2022-04-18 05:52:50|34924.1|34804.1|34922.9|34802.9|34925.3|34805.3|34922.5|34802.5|17
1650261180000|2022-04-18 05:53:00|34922.7|34802.7|34922.1|34802.1|34922.7|34802.7|34921.5|34801.5|12
1650261190000|2022-04-18 05:53:10|34921.5|34801.5|34919.2|34799.2|34921.5|34801.5|34919.2|34799.2|9
1650261200000|2022-04-18 05:53:20|34919|34799|34921.6|34801.6|34921.9|34801.9|34918.9|34798.9|13
1650261210000|2022-04-18 05:53:30|34921.5|34801.5|34922.7|34806.3|34922.7|34809.1|34921.5|34801.5|3
1650261220000|2022-04-18 05:53:40|34923.2|34806.4|34921.2|34801.2|34923.2|34806.4|34921.2|34801.2|8
1650261230000|2022-04-18 05:53:50|34919|34814|34921|34801|34923.2|34814|34918.7|34799.4|8
1650261240000|2022-04-18 05:54:00|34919.9|34799.9|34920.6|34800.6|34921.1|34804.6|34914.1|34798.1|18
1650261250000|2022-04-18 05:54:10|34918.6|34798.6|34920.2|34800.2|34920.2|34800.2|34918.3|34798.3|16
1650261260000|2022-04-18 05:54:20|34916.8|34796.8|34920.7|34800.7|34921.9|34801.9|34916.3|34796.3|12
1650261270000|2022-04-18 05:54:30|34920.8|34800.8|34915.2|34795.2|34921|34801|34914.4|34794.4|12
1650261280000|2022-04-18 05:54:40|34915.3|34795.3|34914.5|34794.5|34915.6|34795.6|34913.7|34793.7|22
1650261290000|2022-04-18 05:54:50|34914.4|34794.4|34918.7|34798.7|34919.8|34800.7|34914.4|34794.4|10
1650261300000|2022-04-18 05:55:00|34917.4|34797.4|34916.5|34796.5|34918.7|34798.7|34916.5|34796.5|24
1650261310000|2022-04-18 05:55:10|34915.8|34795.8|34907.9|34798.1|34919.1|34808|34907.9|34795.5|15
1650261320000|2022-04-18 05:55:20|34908.2|34798.4|34915.7|34803.3|34919.3|34811.7|34908.2|34793.9|11
1650261330000|2022-04-18 05:55:30|34917.2|34804.2|34915.7|34795.7|34919.5|34804.2|34913|34793|15
1650261340000|2022-04-18 05:55:40|34915.4|34795.4|34913.9|34793.9|34915.8|34795.8|34913.9|34793.9|12
1650261350000|2022-04-18 05:55:50|34914.2|34794.2|34918.9|34798.9|34920.6|34800.6|34914|34794|12
1650261360000|2022-04-18 05:56:00|34917|34797|34913.5|34793.5|34917.1|34797.1|34913.4|34793.4|12
1650261370000|2022-04-18 05:56:10|34913.4|34793.4|34910.6|34790.6|34917.7|34797.7|34910.3|34790.3|26
1650261380000|2022-04-18 05:56:20|34910.5|34790.5|34909.6|34789.6|34910.6|34790.6|34909.5|34789.5|10
1650261390000|2022-04-18 05:56:30|34909.7|34789.7|34909|34789|34910.4|34790.4|34909|34789|11
1650261400000|2022-04-18 05:56:40|34916.5|34796.5|34911|34791|34916.5|34796.5|34908.9|34788.9|14
1650261410000|2022-04-18 05:56:50|34911.1|34791.1|34910|34790|34911.3|34791.3|34909.9|34789.9|11
1650261420000|2022-04-18 05:57:00|34910.5|34790.5|34910.6|34790.6|34915.9|34805.6|34909.9|34789.9|17
1650261430000|2022-04-18 05:57:10|34910.4|34790.4|34911.1|34791.1|34912.1|34792.1|34910.4|34790.4|12
1650261440000|2022-04-18 05:57:20|34910.1|34790.1|34913.9|34793.9|34916.9|34796.9|34910.1|34790.1|8
1650261450000|2022-04-18 05:57:30|34913.8|34793.8|34913.4|34793.4|34913.8|34793.8|34912|34792|10
1650261460000|2022-04-18 05:57:40|34911.2|34791.2|34911.3|34791.3|34911.4|34791.4|34911.2|34791.2|5
1650261470000|2022-04-18 05:57:50|34911.2|34791.2|34914.1|34794.1|34917.5|34809.7|34911.2|34791.2|17
1650261480000|2022-04-18 05:58:00|34914.3|34794.3|34914|34794|34915.3|34795.3|34912.6|34792.6|29
1650261490000|2022-04-18 05:58:10|34913.7|34793.7|34913.2|34793.2|34914.7|34794.7|34912.8|34792.8|16
1650261500000|2022-04-18 05:58:20|34919|34799|34915.3|34795.3|34919|34799|34915.3|34795.3|10
1650261510000|2022-04-18 05:58:30|34915.4|34795.4|34912.5|34792.5|34915.6|34795.6|34912|34792|12
1650261520000|2022-04-18 05:58:40|34917.7|34802.5|34912.9|34792.9|34918.7|34802.5|34912.9|34792.9|13
1650261530000|2022-04-18 05:58:50|34913.2|34793.2|34912.3|34792.3|34913.7|34793.7|34911.5|34791.5|16
1650261540000|2022-04-18 05:59:00|34912.4|34792.4|34912.3|34792.3|34919.3|34805.4|34911.5|34791.5|18
1650261550000|2022-04-18 05:59:10|34912.2|34792.2|34913.7|34793.7|34916.3|34796.3|34911.2|34791.2|15
1650261560000|2022-04-18 05:59:20|34913.5|34793.5|34914.9|34794.9|34914.9|34794.9|34913.5|34793.5|13
1650261570000|2022-04-18 05:59:30|34912.6|34792.6|34913|34793|34919.4|34814.6|34911.9|34791.9|13
1650261580000|2022-04-18 05:59:40|34912.8|34792.8|34911.2|34791.2|34912.8|34792.8|34910.9|34790.9|17
1650261590000|2022-04-18 05:59:50|34910.4|34790.4|34911.4|34791.4|34918|34798|34910.4|34790.4|23
1650261600000|2022-04-18 06:00:00|34914.6|34810.4|34915.7|34796.2|34915.7|34810.4|34911.9|34794.5|27
1650261610000|2022-04-18 06:00:10|34915.8|34795.8|34915.3|34796.2|34915.8|34801|34912.6|34795.8|19
1650261620000|2022-04-18 06:00:20|34914.4|34795.8|34916.1|34796.1|34916.3|34796.6|34914|34794|19
1650261630000|2022-04-18 06:00:30|34912|34815.5|34914.1|34794.1|34915.8|34815.5|34908.8|34794.1|20
1650261640000|2022-04-18 06:00:40|34914.3|34794.3|34914.9|34794.9|34916.1|34796.1|34914.3|34794.3|16
1650261650000|2022-04-18 06:00:50|34915.9|34796.4|34913.4|34793.4|34916.2|34798.4|34913.3|34793.3|22
1650261660000|2022-04-18 06:01:00|34912.1|34806.1|34914.8|34795.9|34914.8|34806.1|34911.9|34794.6|21
1650261670000|2022-04-18 06:01:10|34914.3|34798.1|34913.6|34797.2|34915.1|34799|34912.6|34795.1|13
1650261680000|2022-04-18 06:01:20|34913.8|34794.9|34912.6|34792.6|34913.8|34803|34907.7|34792.2|23
1650261690000|2022-04-18 06:01:30|34912.9|34792.9|34913.7|34793.7|34914.3|34794.3|34912.9|34792.9|18
1650261700000|2022-04-18 06:01:40|34913.6|34793.6|34916.2|34796.2|34916.2|34796.2|34913.4|34793.4|18
1650261710000|2022-04-18 06:01:50|34915.1|34795.1|34906.1|34800.3|34915.2|34802.3|34904.6|34792.8|17
1650261720000|2022-04-18 06:02:00|34906.4|34801.3|34910.7|34800.7|34912|34806.8|34906.4|34791.6|20
1650261730000|2022-04-18 06:02:10|34909.9|34802.1|34908.9|34805.4|34912.3|34805.4|34908|34796.8|27
1650261740000|2022-04-18 06:02:20|34908.4|34804.6|34908.3|34802.5|34909.4|34804.6|34907.6|34800.7|15
1650261750000|2022-04-18 06:02:30|34908.4|34798|34913.5|34793.5|34913.6|34798|34908.4|34792.6|14
1650261760000|2022-04-18 06:02:40|34913.4|34793.4|34910.2|34804.1|34913.7|34804.1|34910.2|34793.2|11
1650261770000|2022-04-18 06:02:50|34906.1|34808.2|34912.4|34793.2|34913.3|34809.8|34905.9|34792.6|13
1650261780000|2022-04-18 06:03:00|34911.4|34794.4|34904.7|34815.5|34913.6|34822.7|34902.9|34791.3|17
1650261790000|2022-04-18 06:03:10|34904.8|34807|34911.3|34791.3|34911.7|34807|34904.8|34791|14
1650261800000|2022-04-18 06:03:20|34910.8|34791.6|34898.1|34812.9|34911.6|34812.9|34898.1|34790.6|22
1650261810000|2022-04-18 06:03:30|34910.7|34790.7|34912.5|34792.5|34912.8|34794.2|34907.5|34790.7|22
1650261820000|2022-04-18 06:03:40|34912.2|34793|34909.5|34797.6|34912.2|34807.2|34907.1|34790.6|11
1650261830000|2022-04-18 06:03:50|34908.9|34798|34909.1|34792.2|34911.5|34802.5|34905.6|34790.4|19
1650261840000|2022-04-18 06:04:00|34910.7|34793|34910.2|34792.8|34911.6|34793|34909.8|34789.8|16
1650261850000|2022-04-18 06:04:10|34910.3|34793.6|34911.6|34799.9|34914.4|34802.5|34908.5|34793.6|26
1650261860000|2022-04-18 06:04:20|34916.4|34796.4|34915.1|34796.6|34916.4|34813.1|34908.2|34793.9|15
1650261870000|2022-04-18 06:04:30|34915.5|34795.5|34908.9|34802.3|34915.5|34804.3|34908.8|34793.3|18
1650261880000|2022-04-18 06:04:40|34908.6|34802.6|34908.4|34799.9|34910.4|34802.8|34908.2|34798.1|12
1650261890000|2022-04-18 06:04:50|34907.3|34801.4|34903.9|34791.4|34909.8|34816.7|34900.4|34791.4|15
1650261900000|2022-04-18 06:05:00|34904.2|34785.6|34900.4|34792.3|34906.5|34802.1|34897|34785.6|28
1650261910000|2022-04-18 06:05:10|34900.5|34792.2|34904.4|34798.2|34904.9|34798.2|34900.4|34786.7|19
1650261920000|2022-04-18 06:05:20|34905.8|34795.6|34906.2|34794.4|34906.2|34799.7|34903|34794.4|17
1650261930000|2022-04-18 06:05:30|34908.3|34790.2|34908.2|34788.2|34908.3|34793|34902.9|34786.8|19
1650261940000|2022-04-18 06:05:40|34907|34787|34908.2|34790|34909.1|34791.4|34905.1|34787|19
1650261950000|2022-04-18 06:05:50|34905.1|34795.8|34904.2|34797.4|34909.9|34804|34902.9|34791.3|29
1650261960000|2022-04-18 06:06:00|34905.3|34796.2|34909.6|34795|34911.3|34801.7|34902.7|34791.3|33
1650261970000|2022-04-18 06:06:10|34911|34795.7|34909.7|34793.9|34911|34795.7|34908.7|34792.6|12
1650261980000|2022-04-18 06:06:20|34904.7|34803|34904|34802.1|34909.4|34803.8|34904|34795.5|15
1650261990000|2022-04-18 06:06:30|34906.5|34795.3|34909.6|34793.4|34911.6|34798.1|34905|34791.4|15
1650262000000|2022-04-18 06:06:40|34910.7|34792.3|34904.5|34804.2|34912.4|34804.2|34904.5|34791.6|12
1650262010000|2022-04-18 06:06:50|34906.4|34804.1|34910.7|34794.8|34910.7|34804.1|34905.9|34794.8|10
1650262020000|2022-04-18 06:07:00|34911.9|34792.2|34905.2|34801|34911.9|34809.4|34901.1|34792.2|18
1650262030000|2022-04-18 06:07:10|34904.6|34801.3|34903.5|34808.7|34906.2|34812.1|34902.4|34799.9|10
1650262040000|2022-04-18 06:07:20|34902.8|34809.2|34912.3|34806.7|34916.5|34809.2|34902.8|34794.9|29
1650262050000|2022-04-18 06:07:30|34912|34806.2|34911.6|34803|34914.3|34806.9|34909.9|34800.5|24
1650262060000|2022-04-18 06:07:40|34913.7|34803.1|34911.1|34810.2|34913.7|34810.2|34909.8|34801.3|21
1650262070000|2022-04-18 06:07:50|34911.7|34808.1|34909.4|34813.1|34916.9|34821.7|34907.6|34796|19
1650262080000|2022-04-18 06:08:00|34911.3|34808.1|34913.8|34800.6|34915.5|34816.4|34906.7|34798.2|19
1650262090000|2022-04-18 06:08:10|34913.6|34801|34911.3|34801|34919.4|34823.9|34905.5|34798.2|23
1650262100000|2022-04-18 06:08:20|34911.8|34800.3|34914.4|34797.3|34916.3|34800.3|34911.8|34796.8|14
1650262110000|2022-04-18 06:08:30|34913.8|34798.2|34915|34800.6|34916.1|34802.3|34911.7|34796.6|22
1650262120000|2022-04-18 06:08:40|34913.6|34802.3|34911.4|34809.8|34915.6|34815.8|34909.4|34801.3|6
1650262130000|2022-04-18 06:08:50|34908.8|34810.1|34910.4|34805.3|34912.1|34810.1|34908.8|34803.5|9
1650262140000|2022-04-18 06:09:00|34910.8|34804.8|34917.4|34797.4|34917.9|34804.8|34910.8|34795.9|14
1650262150000|2022-04-18 06:09:10|34913.8|34802.9|34915.7|34801.4|34916.4|34803.3|34913.8|34800.3|16
1650262160000|2022-04-18 06:09:20|34916.6|34798.8|34910.9|34807.2|34916.6|34810.5|34909.1|34798.8|11
1650262170000|2022-04-18 06:09:30|34912.7|34803.9|34911.3|34804.1|34917.6|34805.3|34911.3|34802.3|9
1650262180000|2022-04-18 06:09:40|34913.3|34800.2|34911.5|34809.2|34916.1|34810.1|34911.3|34799.2|11
1650262190000|2022-04-18 06:09:50|34911.8|34807.9|34911.8|34808.9|34914.9|34811.3|34910.9|34800.2|24
1650262200000|2022-04-18 06:10:00|34912.3|34808.3|34913|34809|34914.1|34810.2|34909.4|34803.3|33
1650262210000|2022-04-18 06:10:10|34914.1|34808|34915|34804.5|34915|34811|34911.8|34804.5|17
1650262220000|2022-04-18 06:10:20|34914.7|34805.3|34908.2|34816.7|34915.7|34822.2|34906|34802.7|11
1650262230000|2022-04-18 06:10:30|34910.6|34812.2|34910.5|34811.9|34911.6|34812.9|34909.8|34809.5|10
1650262240000|2022-04-18 06:10:40|34909.8|34812.2|34910.7|34804.1|34918.4|34813.1|34909.8|34796.7|21
1650262250000|2022-04-18 06:10:50|34909.8|34804.7|34909.4|34803.7|34914.5|34804.7|34909.4|34797.8|15
1650262260000|2022-04-18 06:11:00|34911|34801|34908.2|34797.1|34911|34802.3|34907.7|34795.2|24
1650262270000|2022-04-18 06:11:10|34908.7|34797.2|34905.6|34791.6|34908.7|34803.4|34903.8|34790.2|19
1650262280000|2022-04-18 06:11:20|34905.1|34791.7|34906.8|34794.4|34907.7|34807.9|34899.9|34791.6|18
1650262290000|2022-04-18 06:11:30|34905.9|34796|34903.1|34805.4|34908.1|34805.4|34903.1|34792.3|13
1650262300000|2022-04-18 06:11:40|34904.3|34801.3|34903.8|34790.3|34907.1|34801.8|34903.5|34787.1|13
1650262310000|2022-04-18 06:11:50|34905.8|34788.2|34902.6|34786.9|34905.8|34800.7|34899.6|34785.1|15
1650262320000|2022-04-18 06:12:00|34903.4|34786.1|34897.7|34788|34903.6|34815.8|34890.5|34783.5|24
1650262330000|2022-04-18 06:12:10|34897.1|34790|34895.7|34796.6|34900.8|34796.6|34895.7|34785.1|19
1650262340000|2022-04-18 06:12:20|34896.4|34794|34894.3|34799.6|34898.5|34799.6|34894.3|34789.4|9
1650262350000|2022-04-18 06:12:30|34895.3|34798.3|34900.8|34787.3|34900.9|34798.3|34895.3|34787|10
1650262360000|2022-04-18 06:12:40|34900.3|34787.8|34898.7|34791.6|34904.1|34798.6|34895.9|34784.1|16
1650262370000|2022-04-18 06:12:50|34902.8|34787.4|34900.7|34788|34902.9|34793.8|34897|34786.2|20
1650262380000|2022-04-18 06:13:00|34901.6|34786.3|34905.2|34785.2|34905.4|34786.7|34901.6|34783.8|19
1650262390000|2022-04-18 06:13:10|34905.1|34785.1|34902.6|34788.6|34905.1|34789.5|34899.5|34784.9|16
1650262400000|2022-04-18 06:13:20|34897.1|34796.2|34898.6|34796.2|34899.8|34798.6|34896.8|34793.2|13
1650262410000|2022-04-18 06:13:30|34900.1|34794.3|34901.9|34787.4|34902.3|34794.3|34899.7|34786.4|10
1650262420000|2022-04-18 06:13:40|34904.3|34785.6|34901.1|34799.4|34907.2|34801.8|34898.2|34785.6|16
1650262430000|2022-04-18 06:13:50|34899.2|34801.8|34907.3|34789.2|34907.5|34810.7|34895.4|34786.4|14
1650262440000|2022-04-18 06:14:00|34903.2|34793.1|34902.5|34787.1|34908.8|34793.1|34902.1|34784.3|19
1650262450000|2022-04-18 06:14:10|34903.5|34785.9|34907.8|34787.8|34907.8|34787.8|34902.2|34784.3|14
1650262460000|2022-04-18 06:14:20|34907.1|34788.8|34906.4|34786.4|34908|34805.9|34897.3|34786|16
1650262470000|2022-04-18 06:14:30|34906.5|34786.5|34905.2|34788.3|34906.6|34789.2|34904|34786.4|10
1650262480000|2022-04-18 06:14:40|34907.6|34787.6|34907.7|34787.7|34908.3|34789.4|34905.6|34787.5|14
1650262490000|2022-04-18 06:14:50|34907.3|34787.6|34899.3|34800.6|34907.7|34808.8|34896.6|34787.6|11
1650262500000|2022-04-18 06:15:00|34905|34800.2|34905.9|34792.1|34907.1|34800.2|34902.5|34789.4|30
1650262510000|2022-04-18 06:15:10|34906.5|34791.2|34906.6|34796.6|34908.5|34811.2|34897|34791.2|26
1650262520000|2022-04-18 06:15:20|34908|34792|34910.2|34794.5|34910.7|34797.5|34903.8|34790.1|28
1650262530000|2022-04-18 06:15:30|34908.6|34795.9|34910.7|34799.5|34911.7|34805.7|34906.8|34794.5|27
1650262540000|2022-04-18 06:15:40|34908.6|34803|34911.3|34794.7|34912.8|34803|34905.4|34793.6|25
1650262550000|2022-04-18 06:15:50|34910.7|34795.6|34913.1|34797.1|34914.2|34799.9|34908.6|34794.9|29
1650262560000|2022-04-18 06:16:00|34912.6|34797.6|34910.6|34806.7|34914.2|34808|34908.3|34795.2|30
1650262570000|2022-04-18 06:16:10|34910|34807.9|34904.9|34810|34916|34813.8|34904.9|34795.5|25
1650262580000|2022-04-18 06:16:20|34903.7|34810.3|34911.2|34798.9|34915.8|34812.2|34903.7|34795|20
1650262590000|2022-04-18 06:16:30|34909.9|34800|34916.7|34804.8|34917.8|34804.8|34907.7|34796.7|25
1650262600000|2022-04-18 06:16:40|34915|34805.5|34920.2|34801.1|34921.4|34805.5|34915|34799.6|26
1650262610000|2022-04-18 06:16:50|34920|34802.5|34919.6|34805.6|34922.8|34808.5|34916.3|34800.7|30
1650262620000|2022-04-18 06:17:00|34919.7|34805.4|34911.4|34812.4|34920.3|34814.2|34911.4|34804.1|23
1650262630000|2022-04-18 06:17:10|34920.9|34803.1|34916|34807.1|34920.9|34808.5|34915.1|34799.5|23
1650262640000|2022-04-18 06:17:20|34916.4|34806.7|34913.2|34816.9|34920.8|34816.9|34913.2|34800.5|17
1650262650000|2022-04-18 06:17:30|34914.5|34814|34916.6|34799.6|34918.3|34814|34905.9|34797.8|25
1650262660000|2022-04-18 06:17:40|34914.5|34803|34917.9|34797.9|34917.9|34821|34909.9|34797.2|18
1650262670000|2022-04-18 06:17:50|34916.5|34799.5|34915.5|34795.5|34918.1|34805.3|34915.4|34795.4|15
1650262680000|2022-04-18 06:18:00|34912.2|34801.7|34915.9|34796.9|34916|34806.8|34910|34794.3|21
1650262690000|2022-04-18 06:18:10|34915.1|34796.7|34914.2|34798.6|34915.1|34806.7|34910|34796.3|21
1650262700000|2022-04-18 06:18:20|34914.3|34799.2|34908.1|34808.4|34914.9|34808.4|34908.1|34799.2|8
1650262710000|2022-04-18 06:18:30|34909.7|34806.1|34910.7|34796.6|34915.4|34809.6|34908.6|34793.2|15
1650262720000|2022-04-18 06:18:40|34913.4|34793.4|34914.5|34794.5|34915.2|34802.2|34911.1|34793.4|29
1650262730000|2022-04-18 06:18:50|34912.7|34795.1|34916.3|34796.3|34916.4|34801.1|34910.7|34794.5|28
1650262740000|2022-04-18 06:19:00|34912.4|34805.9|34913.2|34796|34916|34807.4|34911.2|34795.8|14
1650262750000|2022-04-18 06:19:10|34913.4|34796.2|34906.7|34803.9|34913.6|34803.9|34906.7|34793.6|12
1650262760000|2022-04-18 06:19:20|34909.2|34800.5|34911.3|34797.7|34911.3|34800.5|34909.2|34797.7|5
1650262770000|2022-04-18 06:19:30|34902.8|34817.1|34913.6|34796.9|34915|34817.1|34902.8|34796.9|17
1650262780000|2022-04-18 06:19:40|34911.2|34801.9|34908.6|34806.1|34911.5|34811.6|34906.3|34795.4|13
1650262790000|2022-04-18 06:19:50|34909|34805.5|34905.2|34807.6|34909|34814.5|34901.6|34805.5|19
1650262800000|2022-04-18 06:20:00|34904.1|34810.2|34907.3|34801.7|34912.4|34810.2|34904.1|34793.3|18
1650262810000|2022-04-18 06:20:10|34904|34813.8|34906.6|34795.2|34910.7|34813.8|34903.2|34794.7|21
1650262820000|2022-04-18 06:20:20|34905.1|34799.3|34908|34788|34908.2|34799.3|34901.7|34787.7|25
1650262830000|2022-04-18 06:20:30|34908.1|34788.1|34901.8|34793.7|34908.5|34796.3|34901.5|34788.1|20
1650262840000|2022-04-18 06:20:40|34901.7|34793.5|34900.5|34795|34904.2|34806|34899|34792.8|35
1650262850000|2022-04-18 06:20:50|34900.4|34794.8|34900.3|34798.3|34903|34798.8|34900.2|34792.1|35
1650262860000|2022-04-18 06:21:00|34902.1|34798|34894.1|34795.5|34902.1|34809.5|34890.8|34784.8|35
1650262870000|2022-04-18 06:21:10|34893.8|34794.8|34888.1|34798.2|34895.4|34798.8|34888.1|34789.4|28
1650262880000|2022-04-18 06:21:20|34890.9|34797.9|34890.6|34799.6|34892.1|34799.6|34888.4|34794.6|13
1650262890000|2022-04-18 06:21:30|34890.3|34799.5|34893|34806.3|34895.1|34811|34890.2|34795|19
1650262900000|2022-04-18 06:21:40|34890.9|34809.1|34890.8|34803.8|34893.5|34809.1|34890.6|34803.7|13
1650262910000|2022-04-18 06:21:50|34891.4|34805.4|34890.8|34802.4|34892.9|34805.4|34890.8|34796.5|13
1650262920000|2022-04-18 06:22:00|34891.4|34800.7|34890|34795.1|34894.2|34812.3|34886|34793.6|32
1650262930000|2022-04-18 06:22:10|34889.4|34795|34893.2|34796.4|34895.1|34804|34886|34795|28
1650262940000|2022-04-18 06:22:20|34894.5|34796.7|34889.5|34778.9|34894.5|34804.4|34884.5|34777.9|29
1650262950000|2022-04-18 06:22:30|34885.7|34789.5|34882.6|34788|34886.3|34800.5|34881.2|34781.6|29
1650262960000|2022-04-18 06:22:40|34882.8|34785.5|34884|34793.7|34888|34793.7|34882.5|34782.5|25
1650262970000|2022-04-18 06:22:50|34883.6|34786.4|34887|34788.3|34891.6|34796.6|34883.4|34784.2|29
1650262980000|2022-04-18 06:23:00|34881.1|34783.6|34882.9|34788.1|34886.7|34791.4|34881.1|34783.2|14
1650262990000|2022-04-18 06:23:10|34883.5|34787.3|34885.1|34790.5|34886.1|34801.1|34880.3|34787.3|14
1650263000000|2022-04-18 06:23:20|34884.3|34792.8|34883|34796.2|34886|34798.2|34880.7|34788.9|12
1650263010000|2022-04-18 06:23:30|34883.2|34804.2|34888.5|34791.8|34892.1|34804.2|34878.6|34791|15
1650263020000|2022-04-18 06:23:40|34888.3|34791.4|34885.8|34792|34888.3|34792.3|34885.7|34790.3|6
1650263030000|2022-04-18 06:23:50|34891.9|34791.9|34881.5|34803.4|34892.7|34811.2|34880.3|34791.5|7
1650263040000|2022-04-18 06:24:00|34881.1|34798.2|34886.3|34785.7|34887.5|34798.2|34881.1|34785.7|18
1650263050000|2022-04-18 06:24:10|34887.5|34785.6|34888.3|34787.7|34888.5|34790.3|34884|34785.5|19
1650263060000|2022-04-18 06:24:20|34887.5|34787.4|34886.3|34786.4|34888.9|34791.4|34885.7|34784|12
1650263070000|2022-04-18 06:24:30|34887.6|34793.9|34886.4|34793|34891.7|34808.9|34875.4|34792.5|21
1650263080000|2022-04-18 06:24:40|34885.1|34793.6|34881.4|34794.2|34887|34799.4|34881.4|34790.7|16
1650263090000|2022-04-18 06:24:50|34880.9|34794|34885.8|34792.5|34885.8|34808.8|34873.1|34792.5|23
1650263100000|2022-04-18 06:25:00|34884.9|34778|34887.9|34771.8|34891.2|34781.5|34882.7|34767.6|20
1650263110000|2022-04-18 06:25:10|34888|34771.7|34890|34770|34890.3|34771.7|34888|34768.1|9
1650263120000|2022-04-18 06:25:20|34887.9|34783.5|34892.7|34773.5|34893.5|34783.5|34887.3|34772.3|15
1650263130000|2022-04-18 06:25:30|34891.1|34771.1|34891|34771|34891.3|34771.3|34889.3|34769.3|16
1650263140000|2022-04-18 06:25:40|34890.5|34770.5|34889.8|34769.8|34892.8|34791.7|34886.7|34768|12
1650263150000|2022-04-18 06:25:50|34890.2|34770.2|34888.6|34768.6|34890.2|34773.4|34886|34768.6|5
1650263160000|2022-04-18 06:26:00|34883.8|34790.9|34892.6|34772.6|34892.7|34790.9|34881.9|34772.6|9
1650263170000|2022-04-18 06:26:10|34890.1|34777.5|34889.3|34777.8|34891|34780.6|34888.4|34774.8|8
1650263180000|2022-04-18 06:26:20|34888.9|34779|34892.2|34781.1|34894.8|34792.3|34888.9|34773.4|13
1650263190000|2022-04-18 06:26:30|34891.8|34781.2|34889.3|34769.3|34892.5|34781.2|34888.7|34768.7|13
1650263200000|2022-04-18 06:26:40|34888.6|34768.6|34889.9|34773.6|34889.9|34783.2|34886.8|34767.1|11
1650263210000|2022-04-18 06:26:50|34885.1|34776|34887.5|34767.5|34887.7|34776.1|34884.8|34765.7|12
1650263220000|2022-04-18 06:27:00|34887|34767|34890.7|34770.7|34892.1|34779.5|34884.8|34767|17
1650263230000|2022-04-18 06:27:10|34892|34772|34891.1|34771.1|34892|34772|34889.4|34769.4|8
1650263240000|2022-04-18 06:27:20|34890.2|34770.2|34888.4|34776.9|34890.2|34781.7|34886.9|34769.3|7
1650263250000|2022-04-18 06:27:30|34887.9|34777.2|34890|34770|34890.1|34782.5|34884.2|34769.5|9
1650263260000|2022-04-18 06:27:40|34889|34769|34888.7|34768.7|34889.4|34769.4|34888.7|34768.7|6
1650263270000|2022-04-18 06:27:50|34889.6|34769.6|34883.6|34763.6|34890.2|34792.4|34881.3|34763.6|12
1650263280000|2022-04-18 06:28:00|34885.6|34765.6|34889.2|34769.2|34889.7|34771.2|34885.2|34765.2|14
1650263290000|2022-04-18 06:28:10|34889.9|34769.9|34890.5|34770.5|34890.9|34770.9|34889.4|34769.4|14
1650263300000|2022-04-18 06:28:20|34889.7|34769.7|34892.5|34772.5|34892.5|34773.5|34888.2|34768.4|13
1650263310000|2022-04-18 06:28:30|34891.9|34771.9|34894.9|34774.9|34894.9|34785.4|34886.8|34770.7|18
1650263320000|2022-04-18 06:28:40|34894.4|34774.4|34893.7|34773.7|34894.4|34774.4|34889.9|34769.9|17
1650263330000|2022-04-18 06:28:50|34893.8|34773.8|34893.9|34773.9|34894.2|34774.2|34891.7|34771.7|12
1650263340000|2022-04-18 06:29:00|34894.1|34774.1|34890.5|34774.5|34894.1|34794.1|34884.2|34771.9|11
1650263350000|2022-04-18 06:29:10|34889.4|34778.3|34898.2|34778.2|34898.2|34783.4|34888.2|34772.8|13
1650263360000|2022-04-18 06:29:20|34895.1|34775.1|34883.6|34779.2|34896.6|34782.9|34883.6|34773.5|6
1650263370000|2022-04-18 06:29:30|34895.3|34775.3|34896.6|34782.9|34896.6|34782.9|34894.4|34774.4|13
1650263380000|2022-04-18 06:29:40|34898.5|34778.5|34895|34775|34899.4|34779.4|34895|34775|16
1650263390000|2022-04-18 06:29:50|34894.8|34774.8|34898.3|34778.5|34898.3|34778.5|34894.8|34774.8|9
1650263400000|2022-04-18 06:30:00|34894.3|34786.8|34895.3|34779.3|34898.9|34786.8|34892.8|34773.3|17
1650263410000|2022-04-18 06:30:10|34895.9|34775.9|34896.5|34776.5|34899.6|34781.2|34895.9|34775.9|20
1650263420000|2022-04-18 06:30:20|34896.7|34776.7|34898.3|34778.3|34898.9|34778.9|34896.2|34776.2|16
1650263430000|2022-04-18 06:30:30|34898.7|34778.7|34897.5|34777.5|34899.7|34779.7|34896.9|34776.9|12
1650263440000|2022-04-18 06:30:40|34898.5|34778.5|34898.2|34778.2|34898.5|34781.1|34896.7|34776.7|12
1650263450000|2022-04-18 06:30:50|34897.6|34777.6|34895.8|34777.8|34898.5|34778.5|34895.7|34775.7|12
1650263460000|2022-04-18 06:31:00|34896|34777.3|34893.6|34773.6|34896|34778.5|34892.2|34772.2|12
1650263470000|2022-04-18 06:31:10|34892.8|34772.8|34891.2|34782.7|34896.2|34786.3|34891.2|34772.7|10
1650263480000|2022-04-18 06:31:20|34891.9|34782.1|34892.9|34781.4|34893.9|34784.8|34891.3|34777.4|9
1650263490000|2022-04-18 06:31:30|34893.3|34779.5|34895.1|34775.1|34896.6|34781.1|34892.6|34775.1|13
1650263500000|2022-04-18 06:31:40|34894.9|34774.9|34894.9|34775.7|34895.7|34782.8|34893.5|34774.4|10
1650263510000|2022-04-18 06:31:50|34891.2|34771.2|34891|34771|34892.5|34772.5|34889.7|34769.7|16
1650263520000|2022-04-18 06:32:00|34890|34770|34890.4|34770.4|34890.7|34770.7|34889.6|34769.6|12
1650263530000|2022-04-18 06:32:10|34890.6|34770.6|34889.9|34777.1|34890.6|34788.5|34886|34770.1|5
1650263540000|2022-04-18 06:32:20|34889.7|34775.7|34890.3|34770.3|34892.3|34782.9|34888.4|34770.1|19
1650263550000|2022-04-18 06:32:30|34889.9|34769.9|34888.8|34768.8|34890.6|34770.6|34888.8|34768.8|15
1650263560000|2022-04-18 06:32:40|34889.3|34769.3|34887.9|34768.8|34889.3|34771.8|34886.3|34767.8|16
1650263570000|2022-04-18 06:32:50|34885.9|34767.9|34884.3|34764.3|34885.9|34767.9|34884.3|34764.3|10
1650263580000|2022-04-18 06:33:00|34884.9|34764.9|34874.1|34775.5|34886.6|34786.7|34865.3|34763.9|16
1650263590000|2022-04-18 06:33:10|34884.2|34764.2|34883|34763|34884.2|34764.2|34882.7|34762.7|12
1650263600000|2022-04-18 06:33:20|34883.5|34763.5|34890.8|34770.8|34890.9|34773.2|34882.3|34762.8|24
1650263610000|2022-04-18 06:33:30|34890.7|34770.7|34887.5|34767.5|34890.7|34770.7|34887.5|34767.5|8
1650263620000|2022-04-18 06:33:40|34886.2|34766.2|34888.4|34768.4|34888.4|34768.4|34886.2|34766.2|8
1650263630000|2022-04-18 06:33:50|34888.7|34768.7|34889.1|34773.4|34889.1|34777.8|34886.7|34766.8|10
1650263640000|2022-04-18 06:34:00|34885.3|34781.5|34887.3|34767.3|34888.3|34781.5|34878.9|34767.3|6
1650263650000|2022-04-18 06:34:10|34886.8|34766.8|34889.2|34769.2|34889.2|34779.9|34885.4|34766.7|10
1650263660000|2022-04-18 06:34:20|34888.9|34768.9|34889.2|34769.2|34889.2|34770.6|34887.8|34767.8|11
1650263670000|2022-04-18 06:34:30|34889.5|34769.5|34883|34787.3|34890.4|34793.9|34880.3|34768.5|11
1650263680000|2022-04-18 06:34:40|34889|34774.2|34888.2|34768.2|34889.8|34780.6|34886.2|34767.9|8
1650263690000|2022-04-18 06:34:50|34887.5|34767.5|34882.9|34762.9|34888.4|34788.4|34882.8|34762.8|16
1650263700000|2022-04-18 06:35:00|34885.3|34765.3|34887.4|34767.4|34889.7|34769.7|34883.9|34763.9|16
1650263710000|2022-04-18 06:35:10|34887.5|34767.5|34892.6|34772.6|34893.6|34775|34887.1|34767.1|15
1650263720000|2022-04-18 06:35:20|34892.5|34772.5|34891.7|34771.7|34892.5|34772.5|34891.1|34771.1|12
1650263730000|2022-04-18 06:35:30|34890.8|34770.8|34888.5|34768.5|34891.1|34771.1|34887.1|34767.1|17
1650263740000|2022-04-18 06:35:40|34888.2|34768.2|34891.2|34771.2|34891.4|34787.4|34888.1|34768.2|9
1650263750000|2022-04-18 06:35:50|34890.5|34770.5|34886.1|34766.1|34891.2|34771.2|34885.6|34765.6|13
1650263760000|2022-04-18 06:36:00|34885.9|34765.9|34888.2|34768.2|34890.4|34779.4|34885.4|34765.4|15
1650263770000|2022-04-18 06:36:10|34889.3|34769.3|34887.2|34768.2|34889.3|34772.1|34886|34768.2|10
1650263780000|2022-04-18 06:36:20|34887.1|34768.3|34885.6|34765.6|34887.1|34768.3|34884.2|34764.2|4
1650263790000|2022-04-18 06:36:30|34886.1|34766.1|34887|34767|34887.8|34772.6|34883.8|34763.8|14
1650263800000|2022-04-18 06:36:40|34887.2|34767.2|34882.5|34765.8|34887.2|34768.8|34882.5|34764.4|5
1650263810000|2022-04-18 06:36:50|34883.3|34763.3|34885.1|34765.1|34886.2|34766.2|34883.3|34763.3|9
1650263820000|2022-04-18 06:37:00|34885.6|34765.6|34885.2|34779.6|34886.1|34780|34885.2|34765.6|12
1650263830000|2022-04-18 06:37:10|34888.3|34770.3|34888.5|34768.6|34888.6|34770.8|34888|34768.5|6
1650263840000|2022-04-18 06:37:20|34887.4|34767.4|34887.6|34767.6|34890.5|34774.6|34885.3|34765.3|15
1650263850000|2022-04-18 06:37:30|34887|34767|34885.6|34765.6|34888.3|34768.3|34885.4|34765.4|9
1650263860000|2022-04-18 06:37:40|34886.6|34766.6|34887.9|34774.4|34889.6|34775.5|34882.4|34762.4|17
1650263870000|2022-04-18 06:37:50|34885.6|34765.6|34886.9|34766.9|34891.2|34771.9|34884.5|34764.5|16
1650263880000|2022-04-18 06:38:00|34887.6|34767.6|34885.7|34765.7|34887.6|34767.6|34884.5|34764.5|11
1650263890000|2022-04-18 06:38:10|34885.3|34765.3|34881.4|34761.4|34885.8|34765.8|34881.1|34761.1|13
1650263900000|2022-04-18 06:38:20|34881.8|34761.8|34891.8|34774.1|34894.4|34779.1|34881.4|34761.4|12
1650263910000|2022-04-18 06:38:30|34886.7|34766.7|34881.4|34761.4|34887.7|34767.7|34881.4|34761.4|13
1650263920000|2022-04-18 06:38:40|34881.3|34761.3|34889.7|34769.7|34894|34781.8|34881.3|34761.3|14
1650263930000|2022-04-18 06:38:50|34888.5|34768.5|34886.3|34766.3|34888.5|34768.5|34885.5|34765.5|13
1650263940000|2022-04-18 06:39:00|34886.5|34766.5|34883.2|34763.2|34886.5|34766.5|34883.2|34763.2|8
1650263950000|2022-04-18 06:39:10|34883|34763|34892.5|34773.2|34892.7|34775.3|34883|34763|15
1650263960000|2022-04-18 06:39:20|34891.3|34771.3|34885.7|34765.7|34891.4|34771.4|34885.7|34765.7|12
1650263970000|2022-04-18 06:39:30|34883.1|34763.1|34893.3|34777|34893.3|34777|34880.8|34760.8|20
1650263980000|2022-04-18 06:39:40|34891.5|34776.1|34888.1|34768.1|34891.5|34776.1|34886.3|34766.3|13
1650263990000|2022-04-18 06:39:50|34888.2|34768.2|34882.2|34762.2|34888.2|34768.2|34882.2|34762.2|21
1650264000000|2022-04-18 06:40:00|34882.3|34762.3|34883.1|34763.1|34884|34764|34881.9|34761.9|20
1650264010000|2022-04-18 06:40:10|34883.6|34763.6|34880.4|34760.4|34883.6|34763.6|34879.9|34759.9|12
1650264020000|2022-04-18 06:40:20|34880.1|34760.1|34882.4|34772.6|34889.3|34773.4|34878.5|34758.5|13
1650264030000|2022-04-18 06:40:30|34881.9|34770.1|34879.8|34759.8|34885|34770.1|34879.8|34759.8|15
1650264040000|2022-04-18 06:40:40|34879.6|34759.6|34885.9|34765.9|34886.8|34768.6|34877.7|34757.7|17
1650264050000|2022-04-18 06:40:50|34885.7|34765.7|34880.8|34760.8|34885.7|34765.7|34880.8|34760.8|22
1650264060000|2022-04-18 06:41:00|34880.5|34760.5|34891.4|34778.5|34891.4|34778.5|34879.4|34759.4|14
1650264070000|2022-04-18 06:41:10|34890.4|34770.9|34880|34760|34890.4|34770.9|34880|34760|14
1650264080000|2022-04-18 06:41:20|34881.7|34761.7|34889.1|34769.1|34890.1|34772.2|34880.8|34760.8|16
1650264090000|2022-04-18 06:41:30|34888.1|34768.1|34884.9|34764.9|34888.1|34768.7|34884.6|34764.6|11
1650264100000|2022-04-18 06:41:40|34884.3|34764.3|34885.7|34765.7|34885.7|34765.7|34882.6|34762.6|17
1650264110000|2022-04-18 06:41:50|34885.6|34765.6|34889.5|34769.5|34892.6|34783|34882.9|34762.9|11
1650264120000|2022-04-18 06:42:00|34888.7|34770|34892.1|34772.3|34894.6|34778.2|34885.7|34765.7|16
1650264130000|2022-04-18 06:42:10|34891.4|34771.4|34884.6|34770.6|34893.9|34773.9|34884.6|34768.6|13
1650264140000|2022-04-18 06:42:20|34885.4|34774.8|34888|34768|34888.4|34776.7|34885.4|34768|10
1650264150000|2022-04-18 06:42:30|34886.6|34770.6|34890.2|34770.2|34891.3|34780.7|34886.6|34769.9|11
1650264160000|2022-04-18 06:42:40|34890.1|34771.1|34888.5|34768.5|34890.1|34772|34888.4|34768.4|9
1650264170000|2022-04-18 06:42:50|34888.4|34768.4|34886.1|34766.1|34889.5|34769.5|34884.8|34764.8|10
1650264180000|2022-04-18 06:43:00|34885.4|34765.4|34891.6|34773.3|34892.3|34778.3|34885.4|34765.4|24
1650264190000|2022-04-18 06:43:10|34891.5|34771.5|34893.2|34774|34893.2|34776.1|34890.4|34771.5|11
1650264200000|2022-04-18 06:43:20|34890.2|34782.4|34890.3|34775.4|34892|34782.4|34890.2|34773.2|9
1650264210000|2022-04-18 06:43:30|34891.4|34775.2|34888.4|34768.4|34893|34775.2|34888.4|34768.4|16
1650264220000|2022-04-18 06:43:40|34888.6|34768.6|34884.3|34764.3|34890.6|34774.1|34884.3|34764.3|12
1650264230000|2022-04-18 06:43:50|34882.5|34762.5|34888.3|34771|34889.3|34771.2|34882.5|34762.5|15
1650264240000|2022-04-18 06:44:00|34888.2|34768.3|34888.4|34768.4|34888.7|34771.7|34887.2|34768.3|8
1650264250000|2022-04-18 06:44:10|34888.3|34768.3|34892.2|34772.2|34893.7|34776.5|34887.7|34767.7|19
1650264260000|2022-04-18 06:44:20|34891.2|34771.2|34890|34770|34891.9|34771.9|34889.8|34769.8|18
1650264270000|2022-04-18 06:44:30|34890.3|34770.3|34892.7|34772.7|34893.4|34773.4|34890.3|34770.3|11
1650264280000|2022-04-18 06:44:40|34893.2|34773.2|34893.6|34778.1|34894.9|34778.1|34891.8|34771.8|11
1650264290000|2022-04-18 06:44:50|34892.8|34780.1|34892.1|34772.1|34893.9|34780.1|34892.1|34772.1|9
1650264300000|2022-04-18 06:45:00|34893|34773|34892.3|34772.3|34893.6|34782.2|34890.5|34770.5|12
1650264310000|2022-04-18 06:45:10|34893.1|34776.6|34890.1|34770.1|34893.1|34776.6|34885.8|34768.6|15
1650264320000|2022-04-18 06:45:20|34889.9|34769.9|34892.4|34777.2|34892.8|34783.2|34889.1|34769.1|9
1650264330000|2022-04-18 06:45:30|34892.5|34774.8|34891.6|34771.6|34893.2|34776|34891.6|34771.6|9
1650264340000|2022-04-18 06:45:40|34891.2|34771.2|34888.7|34768.7|34893|34806.2|34886.9|34768.5|15
1650264350000|2022-04-18 06:45:50|34891.6|34771.6|34889|34769|34891.6|34771.6|34889|34769|4
1650264360000|2022-04-18 06:46:00|34888.7|34768.7|34887.7|34771|34893.5|34782|34887.7|34768.4|14
1650264370000|2022-04-18 06:46:10|34888.9|34768.9|34889.9|34769.9|34890.9|34770.9|34888.8|34768.8|10
1650264380000|2022-04-18 06:46:20|34889.3|34769.3|34889.9|34771.3|34891|34776.2|34889.3|34769.3|9
1650264390000|2022-04-18 06:46:30|34889.4|34773.7|34890.1|34770.1|34890.6|34774|34888.1|34768.1|15
1650264400000|2022-04-18 06:46:40|34888.3|34768.3|34891.9|34771.9|34892|34775.2|34888.3|34768.3|11
1650264410000|2022-04-18 06:46:50|34890.9|34770.9|34888.6|34768.6|34891.3|34771.3|34886.3|34766.3|11
1650264420000|2022-04-18 06:47:00|34888.7|34768.7|34889.3|34769.7|34889.4|34769.7|34888|34768|10
1650264430000|2022-04-18 06:47:10|34888.4|34768.4|34889.7|34769.7|34891.9|34775.3|34887.8|34767.8|11
1650264440000|2022-04-18 06:47:20|34890.8|34770.8|34890.3|34770.3|34890.9|34770.9|34890|34770|10
1650264450000|2022-04-18 06:47:30|34890.5|34770.5|34889.3|34769.3|34891.7|34785.4|34881.3|34769.3|14
1650264460000|2022-04-18 06:47:40|34888.9|34774.4|34888.3|34768.3|34898.8|34781|34886.5|34766.5|10
1650264470000|2022-04-18 06:47:50|34887.1|34767.1|34881.9|34764.7|34889|34769|34881.9|34763.7|16
1650264480000|2022-04-18 06:48:00|34882.8|34762.8|34888.7|34778.7|34889.5|34778.7|34882.8|34762.8|8
1650264490000|2022-04-18 06:48:10|34889.1|34770.9|34886.6|34766.6|34890.2|34770.9|34885.4|34765.4|14
1650264500000|2022-04-18 06:48:20|34886.7|34766.7|34883|34763|34886.7|34766.7|34882.6|34762.6|12
1650264510000|2022-04-18 06:48:30|34882.9|34762.9|34887|34775|34888.8|34775.2|34882.6|34762.6|11
1650264520000|2022-04-18 06:48:40|34883.7|34776.3|34885.4|34765.4|34887.6|34776.3|34881.9|34761.9|17
1650264530000|2022-04-18 06:48:50|34883.5|34763.5|34884.4|34764.4|34889.6|34772.1|34879.2|34762.1|16
1650264540000|2022-04-18 06:49:00|34883.4|34763.4|34887.5|34767.5|34887.5|34776.3|34883.4|34763.4|9
1650264550000|2022-04-18 06:49:10|34886.8|34766.8|34886.7|34766.7|34887.4|34767.4|34885.6|34765.6|17
1650264560000|2022-04-18 06:49:20|34886.5|34766.5|34885.3|34765.3|34887.4|34767.4|34885.3|34765.3|14
1650264570000|2022-04-18 06:49:30|34886.6|34776.2|34884.2|34764.2|34888.3|34776.2|34882.4|34762.4|15
1650264580000|2022-04-18 06:49:40|34883.3|34763.3|34869.7|34772.6|34883.3|34772.6|34869.7|34760.9|9
1650264590000|2022-04-18 06:49:50|34880|34760|34881.9|34761.9|34881.9|34761.9|34879.8|34759.8|14
1650264600000|2022-04-18 06:50:00|34881.5|34761.5|34884.5|34766|34885.2|34770.6|34881.5|34761.5|12
1650264610000|2022-04-18 06:50:10|34884.3|34764.3|34880|34770.7|34884.3|34772.5|34880|34764.3|4
1650264620000|2022-04-18 06:50:20|34879|34772.1|34881.3|34761.3|34881.3|34774.5|34877.7|34761.3|6
1650264630000|2022-04-18 06:50:30|34883.1|34769.2|34888|34768|34889.1|34777|34883.1|34764.8|20
1650264640000|2022-04-18 06:50:40|34886.7|34766.7|34888.8|34768.8|34888.8|34768.8|34886.7|34766.7|10
1650264650000|2022-04-18 06:50:50|34888.6|34768.6|34889.4|34769.4|34889.6|34769.6|34888.6|34768.6|6
1650264660000|2022-04-18 06:51:00|34885.9|34780.8|34886.4|34766.4|34890.1|34780.8|34885.9|34766.4|10
1650264670000|2022-04-18 06:51:10|34885.7|34765.7|34887.5|34767.5|34889.7|34772.4|34883.3|34765.7|16
1650264680000|2022-04-18 06:51:20|34889.4|34769.4|34881.2|34778.2|34891.2|34786.5|34881.2|34769.4|8
1650264690000|2022-04-18 06:51:30|34883|34777.7|34883.6|34777.1|34886.2|34777.9|34882.4|34769.1|8
1650264700000|2022-04-18 06:51:40|34880.9|34768.1|34888.5|34768.5|34888.5|34774.8|34880.9|34767.5|10
1650264710000|2022-04-18 06:51:50|34888.4|34768.4|34885.6|34765.6|34889.1|34774.2|34885.6|34765.6|12
1650264720000|2022-04-18 06:52:00|34886|34766|34886.8|34766.8|34888.4|34768.4|34886|34766|6
1650264730000|2022-04-18 06:52:10|34886.5|34766.5|34889.6|34770.1|34889.6|34776.5|34885|34765.5|11
1650264740000|2022-04-18 06:52:20|34887.6|34773|34884.4|34764.4|34887.6|34773|34883.8|34763.8|10
1650264750000|2022-04-18 06:52:30|34884.9|34764.9|34887|34767|34887.7|34774.2|34884.9|34764.9|12
1650264760000|2022-04-18 06:52:40|34886.6|34768.9|34888.3|34768.3|34889.6|34774.9|34886.6|34766.9|8
1650264770000|2022-04-18 06:52:50|34888.8|34768.8|34884.4|34764.4|34888.8|34768.8|34882.5|34762.5|10
1650264780000|2022-04-18 06:53:00|34884.6|34764.6|34880.1|34761.4|34884.8|34772|34880.1|34760.9|23
1650264790000|2022-04-18 06:53:10|34881|34761|34879.9|34759.9|34881|34762.1|34879.1|34759.1|13
1650264800000|2022-04-18 06:53:20|34879.4|34759.4|34878.9|34758.9|34879.5|34761.9|34877.4|34758.9|11
1650264810000|2022-04-18 06:53:30|34878.7|34758.7|34879.6|34759.6|34880.7|34769.6|34873.6|34758.6|16
1650264820000|2022-04-18 06:53:40|34879.8|34760.6|34883.2|34763.2|34883.9|34766.3|34878.3|34759.2|23
1650264830000|2022-04-18 06:53:50|34883.1|34763.1|34880.3|34760.3|34884.5|34771.6|34880.3|34760.3|10
1650264840000|2022-04-18 06:54:00|34879.9|34759.9|34878.6|34765|34881.9|34775.3|34874.9|34759.9|18
1650264850000|2022-04-18 06:54:10|34873.3|34773.5|34878.8|34758.8|34880.6|34773.5|34873.3|34758.6|14
1650264860000|2022-04-18 06:54:20|34878.2|34758.2|34878.6|34759.9|34878.9|34759.9|34877.8|34758.2|9
1650264870000|2022-04-18 06:54:30|34877.4|34761.6|34876.9|34756.9|34877.8|34761.6|34876.8|34756.8|9
1650264880000|2022-04-18 06:54:40|34874|34768.2|34878.5|34758.5|34878.6|34769|34874|34758.5|10
1650264890000|2022-04-18 06:54:50|34878.9|34758.9|34875.6|34755.6|34878.9|34758.9|34875.6|34755.6|10
1650264900000|2022-04-18 06:55:00|34875.5|34755.5|34877.3|34757.3|34877.3|34757.3|34875.5|34755.5|16
1650264910000|2022-04-18 06:55:10|34876|34765.8|34876.8|34757.4|34880.2|34767|34875.4|34756.9|23
1650264920000|2022-04-18 06:55:20|34876.9|34758.1|34877.4|34757.4|34877.8|34760.2|34873.2|34756.5|20
1650264930000|2022-04-18 06:55:30|34877.7|34757.7|34878.1|34760.3|34878.7|34766.4|34875.8|34757.7|13
1650264940000|2022-04-18 06:55:40|34876.8|34763.3|34876.2|34756.2|34878.9|34763.3|34875.7|34755.7|14
1650264950000|2022-04-18 06:55:50|34874.6|34760.8|34877.5|34757.5|34877.5|34776.5|34868.3|34757.5|12
1650264960000|2022-04-18 06:56:00|34876.2|34760.2|34879.4|34759.4|34879.9|34765.3|34876.2|34758.6|19
1650264970000|2022-04-18 06:56:10|34878.6|34758.7|34880.2|34760.2|34880.2|34760.7|34878.3|34758.5|17
1650264980000|2022-04-18 06:56:20|34875.2|34765.4|34879.4|34762.1|34879.6|34765.4|34874.7|34761.5|20
1650264990000|2022-04-18 06:56:30|34879.6|34760.8|34876.9|34756.9|34879.9|34764.1|34873.3|34755.4|19
1650265000000|2022-04-18 06:56:40|34877.6|34757.6|34875.6|34761.4|34879|34762.5|34873.5|34754.3|18
1650265010000|2022-04-18 06:56:50|34876.9|34758.4|34876.4|34758.9|34877.6|34763.7|34876.4|34757.2|9
1650265020000|2022-04-18 06:57:00|34877|34759.2|34876.6|34761.4|34877.5|34768.8|34872.7|34757.4|14
1650265030000|2022-04-18 06:57:10|34877.3|34759.6|34876.3|34764.2|34877.8|34768.1|34872.9|34759.1|16
1650265040000|2022-04-18 06:57:20|34876.1|34763.9|34877|34757|34878.2|34769.9|34872|34756.3|20
1650265050000|2022-04-18 06:57:30|34876.7|34756.7|34878.6|34758.6|34879.4|34759.4|34875.4|34755.4|33
1650265060000|2022-04-18 06:57:40|34879.1|34759.1|34877.1|34768.1|34880|34769.5|34875|34758.5|33
1650265070000|2022-04-18 06:57:50|34877.7|34766.1|34880.8|34768.6|34880.8|34770.9|34876.4|34763.7|26
1650265080000|2022-04-18 06:58:00|34880.5|34769.3|34878.7|34770.1|34881.4|34771.4|34877.5|34764.3|22
1650265090000|2022-04-18 06:58:10|34879.5|34767.6|34877.3|34757.3|34880.6|34778.3|34874.1|34757.3|22
1650265100000|2022-04-18 06:58:20|34878.5|34758.5|34882.7|34762.7|34883.9|34776.5|34878|34758.5|21
1650265110000|2022-04-18 06:58:30|34883|34763|34879.4|34763.2|34883.8|34767.1|34879.4|34762.2|19
1650265120000|2022-04-18 06:58:40|34879.7|34762.9|34879.1|34765.9|34881|34771.5|34875.9|34760.2|23
1650265130000|2022-04-18 06:58:50|34879.6|34763.6|34880.1|34764.4|34881.6|34765.8|34879.5|34763.4|12
1650265140000|2022-04-18 06:59:00|34880|34766|34879|34766.7|34880|34769.2|34876.4|34766|15
1650265150000|2022-04-18 06:59:10|34881.1|34761.1|34884.2|34764.2|34885.6|34773.6|34877.1|34761.1|24
1650265160000|2022-04-18 06:59:20|34883.8|34763.8|34883.2|34764.8|34885.3|34766.9|34883.2|34763.6|23
1650265170000|2022-04-18 06:59:30|34883.6|34764|34879.9|34770.9|34883.7|34775.8|34877|34763.5|18
1650265180000|2022-04-18 06:59:40|34880.3|34770.4|34881.8|34763.8|34883.3|34770.5|34879.8|34763.1|21
1650265190000|2022-04-18 06:59:50|34882.3|34763.1|34881.3|34771.1|34882.9|34773.7|34878.6|34763.1|29
1650265200000|2022-04-18 07:00:00|34861.5|34774.3|34865.9|34756.8|34872.6|34774.3|34853.1|34748.9|30
1650265210000|2022-04-18 07:00:10|34865.2|34755|34852.4|34756.4|34865.9|34757|34852.2|34741.7|34
1650265220000|2022-04-18 07:00:20|34854.1|34755.2|34852.7|34751.2|34856.9|34757|34849.5|34750.3|26
1650265230000|2022-04-18 07:00:30|34851.9|34752.9|34857.1|34750.8|34857.1|34755|34848.5|34750.8|23
1650265240000|2022-04-18 07:00:40|34856.8|34750.6|34854.1|34753|34856.8|34757.5|34852.6|34750.6|23
1650265250000|2022-04-18 07:00:50|34858.3|34757.1|34840.2|34762.5|34858.5|34762.5|34840.2|34751.3|24
1650265260000|2022-04-18 07:01:00|34842.8|34760.7|34855.6|34762|34858|34763.6|34842.8|34756.3|27
1650265270000|2022-04-18 07:01:10|34856.1|34761.9|34859.2|34761.4|34860.3|34765|34853.3|34756.3|22
1650265280000|2022-04-18 07:01:20|34858.8|34761|34849.2|34765.4|34859.7|34765.4|34849.2|34758|22
1650265290000|2022-04-18 07:01:30|34853.4|34763.4|34852.7|34761.9|34853.4|34766.9|34846.9|34761.9|17
1650265300000|2022-04-18 07:01:40|34849.8|34764.2|34856.7|34761.6|34860.6|34764.9|34849.4|34757.4|20
1650265310000|2022-04-18 07:01:50|34856.6|34759.1|34845.5|34754.3|34861.1|34765.2|34842.5|34750|26
1650265320000|2022-04-18 07:02:00|34846.5|34753.2|34849.6|34750.4|34853.2|34756.4|34843|34749|26
1650265330000|2022-04-18 07:02:10|34848.6|34749.8|34841.7|34749|34849.7|34753.8|34840.8|34748.4|33
1650265340000|2022-04-18 07:02:20|34843.6|34749.1|34827.7|34748.8|34843.6|34749.9|34825.1|34745.5|33
1650265350000|2022-04-18 07:02:30|34826.6|34747.4|34822|34750.1|34827.8|34750.1|34822|34746|15
1650265360000|2022-04-18 07:02:40|34822.1|34746.9|34823|34747|34825.8|34748.3|34820.8|34744.3|17
1650265370000|2022-04-18 07:02:50|34821.6|34747.2|34825.5|34747.5|34825.6|34749.6|34821.5|34746.8|10
1650265380000|2022-04-18 07:03:00|34826.8|34744.5|34825.7|34746.2|34828|34750.7|34818.3|34740.4|16
1650265390000|2022-04-18 07:03:10|34826.7|34745.5|34825.3|34746.4|34826.7|34746.6|34823.7|34744.7|18
1650265400000|2022-04-18 07:03:20|34824|34748|34823|34746.9|34824|34750.3|34821.5|34746.3|21
1650265410000|2022-04-18 07:03:30|34823.3|34747.5|34819.6|34749.3|34825.4|34752.3|34817.8|34746.4|23
1650265420000|2022-04-18 07:03:40|34820.3|34748.6|34823.4|34736|34823.4|34757.1|34807.1|34736|25
1650265430000|2022-04-18 07:03:50|34824.1|34735.1|34821.3|34740.5|34824.1|34743.8|34817.1|34735.1|15
1650265440000|2022-04-18 07:04:00|34821.9|34739.8|34821.7|34742.1|34822.7|34743.2|34820.7|34739.8|22
1650265450000|2022-04-18 07:04:10|34820.7|34743.2|34817.6|34739.7|34822.6|34743.7|34814|34738.8|20
1650265460000|2022-04-18 07:04:20|34820.8|34733.4|34819.3|34738.1|34822.7|34739.4|34814.8|34733.3|18
1650265470000|2022-04-18 07:04:30|34816.5|34740.7|34812.5|34742.2|34818.4|34744.4|34809.6|34736.1|13
1650265480000|2022-04-18 07:04:40|34812|34742.8|34809.7|34747.1|34812.6|34747.1|34809.7|34739.9|14
1650265490000|2022-04-18 07:04:50|34813.8|34746.2|34817.8|34738.6|34818.1|34746.3|34811.5|34736.5|25
1650265500000|2022-04-18 07:05:00|34817.2|34739|34816.1|34743.7|34818.8|34749|34813.8|34739|24
1650265510000|2022-04-18 07:05:10|34816.5|34743.8|34822.2|34741.9|34822.2|34747.3|34816.5|34741.7|18
1650265520000|2022-04-18 07:05:20|34821.5|34742.3|34818.8|34742.5|34821.5|34754.1|34803.5|34740|26
1650265530000|2022-04-18 07:05:30|34820|34741.4|34819.3|34741.8|34822.3|34742.5|34818.1|34737.9|20
1650265540000|2022-04-18 07:05:40|34818.8|34742.3|34821.7|34740.6|34822.2|34743.8|34817.3|34740|17
1650265550000|2022-04-18 07:05:50|34821.8|34740.3|34818.4|34744.1|34821.8|34750.3|34813.5|34740.3|14
1650265560000|2022-04-18 07:06:00|34817.9|34744.3|34818.9|34743.8|34820.8|34748.4|34817|34741.8|18
1650265570000|2022-04-18 07:06:10|34819.9|34743.2|34820.1|34745|34821.5|34756.5|34806.2|34739|22
1650265580000|2022-04-18 07:06:20|34819.5|34742.5|34804.6|34754.6|34821.1|34754.6|34804.6|34742.5|5
1650265590000|2022-04-18 07:06:30|34805.3|34755.3|34813.9|34748|34820|34757.8|34803.4|34742|17
1650265600000|2022-04-18 07:06:40|34816.5|34748.2|34814.4|34739.6|34817.3|34748.2|34810.8|34738.5|20
1650265610000|2022-04-18 07:06:50|34808.8|34741.8|34809.2|34739.3|34810.6|34741.8|34808.1|34738.8|15
1650265620000|2022-04-18 07:07:00|34808.1|34740.2|34810.2|34739.4|34812.7|34740.2|34808.1|34737.5|12
1650265630000|2022-04-18 07:07:10|34811.3|34738.7|34812.3|34741.8|34821|34744|34807.4|34735.6|16
1650265640000|2022-04-18 07:07:20|34815.8|34741.1|34813.4|34744.8|34816.6|34744.8|34811.5|34740.1|6
1650265650000|2022-04-18 07:07:30|34812.8|34743.2|34813.3|34748.7|34814.7|34753.4|34803.4|34742.2|18
1650265660000|2022-04-18 07:07:40|34813.1|34748.3|34814.2|34743.5|34815.1|34748.6|34813.1|34741.5|15
1650265670000|2022-04-18 07:07:50|34815.6|34742.8|34816.7|34741.5|34816.7|34746.6|34813.6|34741.5|11
1650265680000|2022-04-18 07:08:00|34815.6|34742.3|34820.2|34741|34820.2|34754.8|34802.8|34741|16
1650265690000|2022-04-18 07:08:10|34814.1|34747.5|34810.7|34744.4|34816.8|34753.2|34801.4|34741.8|12
1650265700000|2022-04-18 07:08:20|34816|34736.9|34811.7|34738.7|34816|34742.9|34806.7|34735.7|27
1650265710000|2022-04-18 07:08:30|34811.3|34740.3|34800.2|34750.2|34811.9|34750.2|34799.6|34740.3|10
1650265720000|2022-04-18 07:08:40|34807|34743.4|34810|34741.4|34810.1|34750.1|34799.9|34740.8|10
1650265730000|2022-04-18 07:08:50|34812.3|34741.8|34809.7|34742.9|34815.3|34752.4|34801.3|34739.2|17
1650265740000|2022-04-18 07:09:00|34800.8|34750.8|34786.5|34766.5|34816.2|34767.2|34786.1|34738.9|17
1650265750000|2022-04-18 07:09:10|34811.3|34743.8|34813.1|34743.2|34813.8|34752.6|34802.6|34742.2|17
1650265760000|2022-04-18 07:09:20|34813.9|34743.7|34808.8|34745.6|34813.9|34752.7|34802|34743.7|12
1650265770000|2022-04-18 07:09:30|34810.3|34746|34803.3|34753.3|34811.3|34753.3|34803.3|34745.5|11
1650265780000|2022-04-18 07:09:40|34812.3|34744.4|34811.6|34746.1|34813.1|34747.6|34811.3|34744.4|7
1650265790000|2022-04-18 07:09:50|34821|34736|34817|34740.1|34821|34744.1|34811.6|34736|12
1650265800000|2022-04-18 07:10:00|34817.2|34744.3|34811.1|34739.9|34817.3|34751.8|34801.8|34733|23
1650265810000|2022-04-18 07:10:10|34812.9|34737.7|34812.7|34740.6|34815.1|34746.1|34809.9|34736.1|24
1650265820000|2022-04-18 07:10:20|34813|34739.7|34810.8|34742|34813|34752.2|34802|34739.7|19
1650265830000|2022-04-18 07:10:30|34811.7|34744.4|34809.7|34745.2|34812.6|34745.2|34809.7|34739.6|11
1650265840000|2022-04-18 07:10:40|34811.4|34743.3|34812.8|34737.4|34812.9|34743.3|34810.9|34736.6|11
1650265850000|2022-04-18 07:10:50|34813.9|34736.1|34810.7|34739.6|34813.9|34750.1|34800|34736.1|9
1650265860000|2022-04-18 07:11:00|34807.9|34741.8|34806.3|34744|34808.8|34752.8|34799.5|34740.6|14
1650265870000|2022-04-18 07:11:10|34810.4|34739.3|34799.9|34749.9|34812.1|34749.9|34799.6|34737.6|10
1650265880000|2022-04-18 07:11:20|34809.8|34739.3|34799.6|34749.6|34809.8|34749.6|34799.6|34739.3|3
1650265890000|2022-04-18 07:11:30|34799.5|34749.5|34813.4|34736.3|34813.4|34749.7|34799.5|34736.3|12
1650265900000|2022-04-18 07:11:40|34810.9|34738.6|34812.6|34737.6|34813.8|34743.5|34809.9|34736.8|15
1650265910000|2022-04-18 07:11:50|34812.9|34736.6|34814.3|34734.9|34815.2|34750.4|34799.5|34734.9|13
1650265920000|2022-04-18 07:12:00|34812.6|34734.8|34812.2|34739.5|34814.3|34742.6|34808.8|34734.8|18
1650265930000|2022-04-18 07:12:10|34812.3|34738.5|34813.2|34736.8|34813.6|34738.8|34812.1|34736.3|10
1650265940000|2022-04-18 07:12:20|34812.6|34737.8|34807.5|34743.7|34812.6|34743.7|34807.5|34737.7|7
1650265950000|2022-04-18 07:12:30|34807.9|34743.1|34809.2|34739.9|34809.6|34743.2|34806.8|34739.5|8
1650265960000|2022-04-18 07:12:40|34808.7|34740.8|34809.3|34739.5|34809.9|34741.3|34808.2|34738.8|5
1650265970000|2022-04-18 07:12:50|34808.9|34739.7|34809|34743.6|34809.7|34751|34801|34739.7|9
1650265980000|2022-04-18 07:13:00|34808.8|34743.8|34807.5|34734.8|34812.3|34751.6|34801.6|34734.8|18
1650265990000|2022-04-18 07:13:10|34807.4|34734.5|34808.3|34738.4|34809.6|34739.7|34806.6|34734.5|19
1650266000000|2022-04-18 07:13:20|34808.5|34738.7|34807.7|34738.1|34809.2|34739.1|34806.6|34737.2|19
1650266010000|2022-04-18 07:13:30|34809|34736.9|34814.6|34738.9|34818.3|34742.5|34808.4|34736.1|19
1650266020000|2022-04-18 07:13:40|34815.9|34737.1|34812.3|34743.6|34815.9|34743.8|34811.1|34737.1|21
1650266030000|2022-04-18 07:13:50|34813.4|34741.2|34800.1|34750.1|34813.7|34750.8|34800.1|34740.1|20
1650266040000|2022-04-18 07:14:00|34799.6|34749.6|34810.9|34741.6|34811.1|34750.7|34799.6|34741.5|18
1650266050000|2022-04-18 07:14:10|34809.4|34742.3|34809|34742.5|34810.6|34742.6|34808.9|34741|5
1650266060000|2022-04-18 07:14:20|34810.9|34742.6|34811.8|34741.9|34811.9|34745.1|34809.5|34741.9|14
1650266070000|2022-04-18 07:14:30|34812.1|34742.2|34806.8|34737.8|34812.1|34752.2|34800.4|34737.8|34
1650266080000|2022-04-18 07:14:40|34804.4|34739.7|34810.2|34735.8|34810.2|34739.7|34804.4|34734.4|27
1650266090000|2022-04-18 07:14:50|34809.9|34736.1|34806.8|34737.6|34809.9|34737.6|34806.7|34736.1|8
1650266100000|2022-04-18 07:15:00|34807.4|34737.1|34804.4|34737.9|34809.3|34738.6|34803.8|34734.5|19
1650266110000|2022-04-18 07:15:10|34805.5|34736.1|34809|34734|34809|34736.3|34805.5|34734|12
1650266120000|2022-04-18 07:15:20|34808.7|34734.6|34809.7|34735.9|34812.3|34741.6|34806.7|34733|23
1650266130000|2022-04-18 07:15:30|34810.4|34737.7|34804.6|34741.8|34811.4|34746.9|34796.2|34735.9|24
1650266140000|2022-04-18 07:15:40|34805.7|34742.4|34803.3|34737|34805.9|34742.4|34801.2|34735.9|24
1650266150000|2022-04-18 07:15:50|34804.4|34736|34804.1|34741.2|34806.1|34745.2|34795.2|34736|19
1650266160000|2022-04-18 07:16:00|34797|34747|34806.3|34736.4|34808.3|34747|34797|34732.4|17
1650266170000|2022-04-18 07:16:10|34808.5|34734.3|34805.7|34735.4|34809|34735.4|34804.7|34732.8|13
1650266180000|2022-04-18 07:16:20|34806.4|34734.6|34801.8|34734.7|34806.4|34744.5|34794.1|34734.2|18
1650266190000|2022-04-18 07:16:30|34801.7|34734.6|34801.8|34735.4|34802.5|34743.3|34792.4|34732.9|21
1650266200000|2022-04-18 07:16:40|34801.1|34735.3|34803.2|34740.6|34804.8|34740.6|34800.7|34732.1|18
1650266210000|2022-04-18 07:16:50|34795.2|34745.2|34802.5|34736.4|34805.5|34746.1|34794.4|34734.7|17
1650266220000|2022-04-18 07:17:00|34802|34736.7|34797|34747|34805.8|34747|34794.5|34736.7|18
1650266230000|2022-04-18 07:17:10|34804.1|34740.4|34809.3|34733.5|34809.3|34740.4|34803.4|34733.5|18
1650266240000|2022-04-18 07:17:20|34806.7|34733.1|34793.3|34743.3|34806.7|34743.4|34793.3|34732|10
1650266250000|2022-04-18 07:17:30|34808.7|34733.6|34805.7|34732.7|34808.7|34736.4|34800|34732.7|17
1650266260000|2022-04-18 07:17:40|34809.5|34733.3|34803.5|34726.4|34809.5|34746.1|34791.3|34724.9|28
1650266270000|2022-04-18 07:17:50|34804.1|34726.1|34797|34730.1|34804.1|34731.2|34797|34726.1|16
1650266280000|2022-04-18 07:18:00|34796.4|34730.8|34788.1|34738.1|34798.7|34738.1|34788.1|34728.6|9
1650266290000|2022-04-18 07:18:10|34788.7|34738.7|34798.4|34732.6|34799|34738.7|34788.5|34731.1|12
1650266300000|2022-04-18 07:18:20|34797.8|34733.1|34807|34734|34807|34740.2|34788.4|34733.1|9
1650266310000|2022-04-18 07:18:30|34796.4|34733.8|34799.8|34731.8|34802.9|34733.8|34796.4|34730|11
1650266320000|2022-04-18 07:18:40|34797.5|34731.6|34798.6|34732.7|34801.3|34734.2|34797.5|34730.4|13
1650266330000|2022-04-18 07:18:50|34799.2|34732.6|34797|34727.9|34799.2|34732.6|34793.9|34724.7|12
1650266340000|2022-04-18 07:19:00|34798.8|34725.7|34796.9|34727.7|34798.8|34728.4|34795|34725.7|14
1650266350000|2022-04-18 07:19:10|34797.6|34726.7|34796.4|34727.2|34797.6|34730|34793.6|34726.7|7
1650266360000|2022-04-18 07:19:20|34796.1|34727.5|34798.7|34729.2|34800.6|34729.2|34793.8|34721.3|20
1650266370000|2022-04-18 07:19:30|34787|34737|34798.7|34731.4|34805|34737|34787|34729|26
1650266380000|2022-04-18 07:19:40|34797.7|34731.7|34790.2|34740.2|34798|34740.2|34788.7|34731.1|7
1650266390000|2022-04-18 07:19:50|34788.9|34738.9|34794.4|34726.3|34795.2|34740.9|34788.9|34726|13
1650266400000|2022-04-18 07:20:00|34793.8|34727.1|34800.8|34725.3|34800.8|34738|34788|34724.7|21
1650266410000|2022-04-18 07:20:10|34800.7|34725.5|34799.1|34725.8|34801.8|34741.1|34788.5|34723.9|27
1650266420000|2022-04-18 07:20:20|34798.4|34726.8|34795.2|34727.6|34798.5|34731.3|34793.3|34726.2|18
1650266430000|2022-04-18 07:20:30|34797|34726|34800|34728.7|34800.4|34729.1|34795.1|34726|14
1650266440000|2022-04-18 07:20:40|34798.2|34728.4|34800.7|34726.6|34804.9|34753.4|34773.4|34725.3|17
1650266450000|2022-04-18 07:20:50|34799.4|34727.5|34800.9|34721.7|34802.4|34737.3|34787.3|34721.7|20
1650266460000|2022-04-18 07:21:00|34803|34719|34796.7|34724.8|34803|34727.7|34796.2|34719|16
1650266470000|2022-04-18 07:21:10|34796.9|34725.3|34796.5|34727.9|34797.9|34729|34792.8|34724|18
1650266480000|2022-04-18 07:21:20|34796.3|34727.6|34800.7|34731|34800.7|34753.8|34773.8|34726.8|17
1650266490000|2022-04-18 07:21:30|34800.2|34729.8|34801.5|34732.1|34804.2|34734.5|34798.8|34726.6|17
1650266500000|2022-04-18 07:21:40|34800.7|34733|34800.6|34731|34803|34734.5|34797.5|34731|25
1650266510000|2022-04-18 07:21:50|34800.4|34731.9|34801.6|34732|34803.7|34740.6|34790.5|34731.2|15
1650266520000|2022-04-18 07:22:00|34801.1|34732.2|34799.8|34732.1|34801.5|34740.5|34790.5|34731.4|16
1650266530000|2022-04-18 07:22:10|34804.5|34731.8|34802.6|34729.2|34804.6|34731.8|34801|34729.2|9
1650266540000|2022-04-18 07:22:20|34803.5|34728.6|34802.7|34729.2|34804.7|34734.4|34797.6|34727.8|19
1650266550000|2022-04-18 07:22:30|34804.1|34728.2|34803.3|34736|34804.1|34737.2|34796.9|34728.2|28
1650266560000|2022-04-18 07:22:40|34803.9|34735.3|34805.3|34734.3|34806.4|34736.8|34803.5|34734.3|23
1650266570000|2022-04-18 07:22:50|34806.4|34735.6|34800.6|34737.4|34807.3|34738|34800.6|34733.6|16
1650266580000|2022-04-18 07:23:00|34801.6|34736.1|34801.1|34734.9|34801.9|34736.3|34800.7|34734.3|11
1650266590000|2022-04-18 07:23:10|34801.5|34733|34800.3|34737.6|34804.3|34737.6|34800.3|34732.3|8
1650266600000|2022-04-18 07:23:20|34799.6|34737.3|34801|34731.6|34801|34737.3|34799.4|34731.6|11
1650266610000|2022-04-18 07:23:30|34800|34732.7|34803.2|34730.1|34804.2|34732.7|34799.5|34729.8|20
1650266620000|2022-04-18 07:23:40|34803.8|34730.4|34788.3|34738.3|34804.4|34739.4|34788.3|34725.5|16
1650266630000|2022-04-18 07:23:50|34788.8|34738.8|34794.9|34728.3|34795.6|34738.8|34788.5|34727.2|21
1650266640000|2022-04-18 07:24:00|34794.2|34728.4|34794.8|34732.5|34795|34738.6|34788.6|34727.9|13
1650266650000|2022-04-18 07:24:10|34796.9|34732.3|34799.9|34731.1|34801|34734.7|34796.9|34730.8|18
1650266660000|2022-04-18 07:24:20|34800.8|34730.9|34801.4|34730.5|34801.4|34732.4|34798.9|34730.5|14
1650266670000|2022-04-18 07:24:30|34791.4|34741.4|34795.8|34732.9|34799.7|34741.4|34791.4|34730.6|17
1650266680000|2022-04-18 07:24:40|34796.5|34732.7|34798.8|34731.3|34799.8|34733.4|34796.5|34731.3|14
1650266690000|2022-04-18 07:24:50|34798.5|34731.5|34799.3|34733|34800|34733|34797.5|34731.5|12
1650266700000|2022-04-18 07:25:00|34798.5|34733.1|34796.8|34733.7|34799.2|34740.3|34789.4|34732.5|24
1650266710000|2022-04-18 07:25:10|34800.4|34731.8|34787|34737|34800.6|34737|34784.6|34728.6|24
1650266720000|2022-04-18 07:25:20|34786.4|34736.4|34795|34732.6|34795|34739.6|34786.4|34729.7|16
1650266730000|2022-04-18 07:25:30|34796.2|34733.6|34795.7|34732.4|34796.5|34739.5|34787.7|34732.4|16
1650266740000|2022-04-18 07:25:40|34795.8|34738.7|34787.4|34737.4|34796.4|34738.7|34787.4|34731.6|9
1650266750000|2022-04-18 07:25:50|34797.1|34732.4|34798|34723|34798.2|34738.6|34781.9|34723|21
1650266760000|2022-04-18 07:26:00|34796.6|34729|34797.6|34730.1|34798.8|34730.1|34794.6|34726.1|18
1650266770000|2022-04-18 07:26:10|34797.2|34728.9|34785.7|34735.7|34797.4|34736.6|34785.1|34728.9|15
1650266780000|2022-04-18 07:26:20|34786.3|34736.3|34800|34734.2|34800|34740.5|34786.1|34734.2|16
1650266790000|2022-04-18 07:26:30|34799.4|34734.7|34801|34735.5|34804.3|34744.9|34790.4|34732.7|20
1650266800000|2022-04-18 07:26:40|34803.5|34733.8|34802.5|34736.2|34803.5|34743.2|34793|34733.8|18
1650266810000|2022-04-18 07:26:50|34802.2|34735.9|34803.4|34738.3|34804.8|34744.9|34794.6|34735.3|20
1650266820000|2022-04-18 07:27:00|34803.1|34738.4|34804|34735.2|34804|34744.1|34793.3|34735.2|13
1650266830000|2022-04-18 07:27:10|34803.9|34735|34804.8|34736.5|34807|34760.7|34780|34733.7|20
1650266840000|2022-04-18 07:27:20|34805|34735.4|34802.1|34735.6|34805|34743.1|34791.5|34733.6|25
1650266850000|2022-04-18 07:27:30|34801.3|34735|34801.6|34733.6|34803.6|34736.2|34798.7|34731.6|18
1650266860000|2022-04-18 07:27:40|34802.2|34732.9|34790.4|34740.4|34802.8|34740.4|34789.8|34731.8|16
1650266870000|2022-04-18 07:27:50|34790.1|34740.1|34797.9|34731.6|34797.9|34740.1|34789.1|34731.6|11
1650266880000|2022-04-18 07:28:00|34797.4|34732|34797.7|34730.5|34798.9|34732.6|34796.4|34730.5|16
1650266890000|2022-04-18 07:28:10|34798.8|34731|34799.4|34731|34799.5|34731.2|34798|34730.1|13
1650266900000|2022-04-18 07:28:20|34798.7|34731.3|34797.6|34731.7|34798.7|34739.2|34788.5|34730.8|12
1650266910000|2022-04-18 07:28:30|34796.8|34732.1|34803.4|34730.9|34804.1|34740.1|34790.1|34729|17
1650266920000|2022-04-18 07:28:40|34803|34733|34803.1|34732.1|34804.7|34734.3|34801.8|34732.1|11
1650266930000|2022-04-18 07:28:50|34803|34732.5|34799.1|34731.9|34803|34732.8|34795.9|34730.4|18
1650266940000|2022-04-18 07:29:00|34799.3|34731.8|34800.7|34730.8|34802.1|34732|34799.3|34729.6|9
1650266950000|2022-04-18 07:29:10|34801.1|34730.2|34796.1|34732|34801.8|34732|34795.6|34729.8|8
1650266960000|2022-04-18 07:29:20|34799|34730.5|34790.3|34740.3|34801.6|34740.5|34790|34730.5|12
1650266970000|2022-04-18 07:29:30|34790.2|34740.2|34804.4|34739.4|34807|34743.1|34790.2|34732.5|25
1650266980000|2022-04-18 07:29:40|34805.5|34738.1|34806.6|34740.4|34809.5|34746.2|34794.7|34736.4|21
1650266990000|2022-04-18 07:29:50|34805.8|34740.6|34807.5|34736.6|34809|34748.7|34796.6|34736.6|24
1650267000000|2022-04-18 07:30:00|34805.9|34737.5|34808.6|34739.2|34810.1|34739.6|34805.9|34737.2|22
1650267010000|2022-04-18 07:30:10|34809.6|34739.8|34812.8|34743.5|34817.8|34745.4|34806.6|34738.8|27
1650267020000|2022-04-18 07:30:20|34812.5|34743.4|34812.8|34742.6|34813.6|34743.7|34811.4|34742|17
1650267030000|2022-04-18 07:30:30|34812.6|34742.1|34812.5|34743.2|34817.8|34744.9|34811|34740.7|13
1650267040000|2022-04-18 07:30:40|34812.2|34743.5|34817.4|34744.7|34818.7|34744.7|34812.2|34741.9|15
1650267050000|2022-04-18 07:30:50|34817.6|34744.8|34815.3|34748.2|34820.5|34754.6|34801.2|34743.3|20
1650267060000|2022-04-18 07:31:00|34815.1|34744.2|34810.7|34747.9|34815.1|34756.2|34802.7|34744.2|13
1650267070000|2022-04-18 07:31:10|34811.2|34747.7|34813.6|34744.3|34814.8|34747.8|34811.2|34743.9|6
1650267080000|2022-04-18 07:31:20|34814|34744.1|34813.7|34745.5|34814|34752.4|34802.4|34744.1|6
1650267090000|2022-04-18 07:31:30|34812.9|34746|34819.6|34748.5|34820.8|34750.3|34812.9|34746|13
1650267100000|2022-04-18 07:31:40|34820|34746.3|34817.1|34751.4|34820.6|34758.9|34808.9|34746.3|17
1650267110000|2022-04-18 07:31:50|34816|34752.2|34821.8|34749.1|34822.3|34752.2|34816|34748.2|7
1650267120000|2022-04-18 07:32:00|34806|34756|34818.2|34751.4|34818.2|34756|34806|34749.7|18
1650267130000|2022-04-18 07:32:10|34818|34750.7|34816.3|34748.5|34818|34750.9|34815.3|34748.4|18
1650267140000|2022-04-18 07:32:20|34816.6|34748.8|34817.4|34750.1|34817.4|34756|34805.9|34748.8|12
1650267150000|2022-04-18 07:32:30|34815.9|34750.5|34823.8|34748.7|34823.8|34760.2|34810.2|34748.1|16
1650267160000|2022-04-18 07:32:40|34808|34758|34819.2|34754.4|34819.5|34758.4|34807.7|34749.3|24
1650267170000|2022-04-18 07:32:50|34819.8|34751.6|34820.3|34750.6|34820.4|34751.6|34818.9|34750.3|15
1650267180000|2022-04-18 07:33:00|34819.4|34751.5|34822|34756.1|34826.2|34756.1|34818.1|34748|15
1650267190000|2022-04-18 07:33:10|34823.2|34754.9|34819.2|34756.9|34826.2|34764.7|34812.9|34753|22
1650267200000|2022-04-18 07:33:20|34821.7|34757.2|34824.8|34756.8|34824.8|34757.2|34820.1|34754.1|23
1650267210000|2022-04-18 07:33:30|34824.1|34755.9|34825.3|34758.3|34830.6|34762.3|34823.9|34755.9|28
1650267220000|2022-04-18 07:33:40|34824.5|34758.2|34822.5|34754|34826|34767|34815.2|34751.8|19
1650267230000|2022-04-18 07:33:50|34822|34755.2|34820.2|34756.6|34822.4|34764.2|34811.9|34755.2|21
1650267240000|2022-04-18 07:34:00|34812|34762|34821.1|34755.5|34821.1|34763.6|34811.7|34754.3|22
1650267250000|2022-04-18 07:34:10|34821.4|34755.2|34814.6|34764.6|34821.4|34764.6|34814.6|34755|6
1650267260000|2022-04-18 07:34:20|34824.3|34758.8|34830.2|34760.3|34834|34766.1|34815.7|34757.8|18
1650267270000|2022-04-18 07:34:30|34831.2|34758.7|34828.1|34761|34831.3|34761.2|34828.1|34758.7|13
1650267280000|2022-04-18 07:34:40|34830.6|34761.2|34835.6|34763.9|34836.2|34772|34822|34761.1|26
1650267290000|2022-04-18 07:34:50|34820.5|34770.5|34821.4|34771.4|34832.9|34772|34820.5|34763.4|14
1650267300000|2022-04-18 07:35:00|34821.5|34771.5|34831.9|34764|34832.5|34772.5|34821.5|34762.1|17
1650267310000|2022-04-18 07:35:10|34832.6|34763.5|34834.6|34763.5|34837|34765.1|34830.7|34763.5|17
1650267320000|2022-04-18 07:35:20|34835.4|34763.3|34833.9|34763.9|34835.4|34768.3|34818.2|34763.3|19
1650267330000|2022-04-18 07:35:30|34819.3|34769.3|34827.6|34764.2|34831.9|34769.7|34815.9|34761.2|13
1650267340000|2022-04-18 07:35:40|34830.2|34762.9|34828.3|34762.2|34831.3|34770.6|34820.6|34761.9|19
1650267350000|2022-04-18 07:35:50|34829.3|34763.9|34821|34771|34833.6|34771|34821|34762.2|17
1650267360000|2022-04-18 07:36:00|34821.3|34771.3|34832.5|34763.7|34835.9|34782.2|34802.2|34759.9|21
1650267370000|2022-04-18 07:36:10|34831.5|34764.4|34835.1|34765|34836.6|34765|34831.5|34761.8|13
1650267380000|2022-04-18 07:36:20|34834.3|34764.7|34834|34764.7|34835.6|34765.4|34831.1|34764.3|17
1650267390000|2022-04-18 07:36:30|34833.3|34764.8|34829.2|34766.3|34833.3|34773.3|34821.1|34764.8|10
1650267400000|2022-04-18 07:36:40|34823.1|34773.1|34831.1|34762.7|34832.7|34773.1|34820.8|34762.1|16
1650267410000|2022-04-18 07:36:50|34833.4|34761.3|34825.5|34761|34833.4|34770.4|34817.5|34758|17
1650267420000|2022-04-18 07:37:00|34824.4|34759.8|34827.6|34760|34829|34760|34824.4|34758.3|12
1650267430000|2022-04-18 07:37:10|34826.7|34760.4|34827.9|34763.1|34829.5|34768.5|34817.1|34758.8|16
1650267440000|2022-04-18 07:37:20|34826.6|34763.7|34818.9|34768.9|34834.6|34771.8|34818.9|34761.2|15
1650267450000|2022-04-18 07:37:30|34819.7|34769.7|34830|34764.7|34830|34772|34819.7|34764.7|8
1650267460000|2022-04-18 07:37:40|34821.7|34771.7|34823.1|34773.1|34829.3|34773.4|34820.7|34764.8|10
1650267470000|2022-04-18 07:37:50|34823.7|34773.7|34831.1|34766.7|34831.9|34773.9|34822.6|34766.2|16
1650267480000|2022-04-18 07:38:00|34829.6|34765.6|34823.7|34773.7|34832.3|34774|34822.8|34765.6|18
1650267490000|2022-04-18 07:38:10|34830.5|34768.1|34822.6|34772.6|34831.6|34774|34822.2|34767.3|11
1650267500000|2022-04-18 07:38:20|34822.5|34772.5|34822.7|34772.7|34831.6|34773.6|34820.5|34764.2|13
1650267510000|2022-04-18 07:38:30|34823.1|34773.1|34831.3|34765.2|34836.5|34773.8|34822.4|34764|16
1650267520000|2022-04-18 07:38:40|34836|34764.4|34832.2|34765.9|34836|34766.5|34830.3|34764.4|6
1650267530000|2022-04-18 07:38:50|34833|34765.8|34829.7|34766.1|34833.4|34772.9|34822.2|34765|20
1650267540000|2022-04-18 07:39:00|34821.8|34771.8|34831.4|34767.6|34831.4|34773.9|34821.8|34765.5|18
1650267550000|2022-04-18 07:39:10|34831|34767.4|34829.8|34779.8|34841.2|34780.7|34826.7|34767.1|22
1650267560000|2022-04-18 07:39:20|34836.7|34773.3|34835.4|34771.7|34837.3|34780.4|34828.4|34771.2|13
1650267570000|2022-04-18 07:39:30|34828.7|34778.7|34828.7|34778.7|34840.2|34780.9|34828.7|34769.5|15
1650267580000|2022-04-18 07:39:40|34828.8|34778.8|34840|34768.7|34841.5|34779|34828.5|34768.4|11
1650267590000|2022-04-18 07:39:50|34839.4|34769.2|34839.5|34768.9|34840.4|34778.4|34828.4|34767.6|18
1650267600000|2022-04-18 07:40:00|34835.5|34768.4|34838.4|34774.4|34845.4|34782.2|34829.3|34767.3|19
1650267610000|2022-04-18 07:40:10|34831.6|34781.6|34837.7|34771.3|34840.4|34781.6|34831.4|34771.3|13
1650267620000|2022-04-18 07:40:20|34837.4|34771.2|34839.1|34773.6|34839.8|34774|34837|34770.9|9
1650267630000|2022-04-18 07:40:30|34818.6|34798.6|34833|34770.3|34838.2|34798.6|34814.9|34767.9|12
1650267640000|2022-04-18 07:40:40|34827|34777|34838.6|34764.2|34843|34783.7|34825.8|34764.2|15
1650267650000|2022-04-18 07:40:50|34838.3|34764.8|34842.6|34776.8|34843.3|34786.1|34831.6|34764.4|16
1650267660000|2022-04-18 07:41:00|34842.5|34776.2|34850.8|34778.5|34850.8|34786.1|34831.7|34770.4|26
1650267670000|2022-04-18 07:41:10|34834.9|34784.9|34835.3|34785.3|34850.7|34789.4|34831.6|34773.1|32
1650267680000|2022-04-18 07:41:20|34835.5|34785.5|34839|34776.3|34839|34785.5|34831.8|34776.3|14
1650267690000|2022-04-18 07:41:30|34832.2|34782.2|34837.9|34775.2|34841|34782.2|34832.2|34774.4|19
1650267700000|2022-04-18 07:41:40|34831.5|34781.5|34840.4|34775.7|34842.8|34781.5|34830.5|34773|21
1650267710000|2022-04-18 07:41:50|34841.1|34774.1|34847.8|34775.6|34851.3|34785.2|34833|34774.1|26
1650267720000|2022-04-18 07:42:00|34839.9|34776.1|34830.2|34780.2|34847.3|34781.9|34830.2|34771.5|25
1650267730000|2022-04-18 07:42:10|34838.4|34773.4|34839.5|34772.1|34839.6|34781.3|34826.8|34770.4|19
1650267740000|2022-04-18 07:42:20|34839.6|34771.8|34840.9|34773.2|34840.9|34773.2|34836.3|34769.8|10
1650267750000|2022-04-18 07:42:30|34840.4|34771.4|34840|34770|34842.1|34772.8|34835.3|34769.8|11
1650267760000|2022-04-18 07:42:40|34845.4|34774.3|34835.4|34770.3|34845.4|34780.5|34830.5|34770.3|10
1650267770000|2022-04-18 07:42:50|34836.8|34770|34836.8|34771.1|34845.9|34778.6|34827.7|34768.9|23
1650267780000|2022-04-18 07:43:00|34835.9|34771.7|34827.3|34777.3|34840.5|34778.3|34825.4|34770.8|15
1650267790000|2022-04-18 07:43:10|34826.9|34776.9|34834.2|34770.8|34837.7|34778.9|34824.2|34770.8|15
1650267800000|2022-04-18 07:43:20|34833.1|34771|34844.8|34774.7|34844.8|34781.3|34828.6|34768.3|16
1650267810000|2022-04-18 07:43:30|34844.4|34773.6|34840.3|34771.2|34844.4|34781.3|34831.3|34768|15
1650267820000|2022-04-18 07:43:40|34840.6|34770.9|34829.1|34779.1|34840.6|34791.3|34810.5|34770.9|15
1650267830000|2022-04-18 07:43:50|34835.8|34772.8|34843.1|34772.9|34843.1|34779.2|34829|34770.8|11
1650267840000|2022-04-18 07:44:00|34844.7|34773.6|34840|34774.3|34844.7|34780.8|34830.1|34772|14
1650267850000|2022-04-18 07:44:10|34844|34774.6|34838.1|34775.2|34844.2|34779.3|34827|34773.7|19
1650267860000|2022-04-18 07:44:20|34836.9|34772.5|34840.8|34778.1|34846.6|34782.9|34832.9|34772.2|24
1650267870000|2022-04-18 07:44:30|34833|34783|34834.7|34784.7|34846.3|34784.7|34833|34776.9|14
1650267880000|2022-04-18 07:44:40|34834|34784|34835.5|34785.5|34848.3|34785.5|34834|34777.8|17
1650267890000|2022-04-18 07:44:50|34844.3|34780.5|34847.7|34780.6|34848.8|34786.9|34827.9|34775.8|10
1650267900000|2022-04-18 07:45:00|34847.4|34778.7|34836.5|34786.5|34856.1|34788.1|34834.3|34776.7|23
1650267910000|2022-04-18 07:45:10|34836.4|34786.4|34844.7|34778.8|34846.6|34786.4|34833.8|34776.6|23
1650267920000|2022-04-18 07:45:20|34844|34778.1|34847.8|34780|34847.8|34786.2|34833.6|34777.5|19
1650267930000|2022-04-18 07:45:30|34847.5|34779.7|34841.7|34778.3|34847.5|34785.9|34833.9|34776.4|15
1650267940000|2022-04-18 07:45:40|34842|34777.6|34845.5|34781.8|34853.3|34781.8|34841.7|34775.7|21
1650267950000|2022-04-18 07:45:50|34845.6|34779.6|34835.3|34785.3|34852.6|34785.4|34834.4|34777.5|14
1650267960000|2022-04-18 07:46:00|34834.5|34784.5|34835.7|34785.7|34847.3|34785.8|34832.7|34774.9|27
1650267970000|2022-04-18 07:46:10|34841.9|34778.9|34844.9|34779.6|34844.9|34786.9|34835.9|34778.9|8
1650267980000|2022-04-18 07:46:20|34834.3|34784.3|34838|34788|34844|34788|34833.2|34778.4|16
1650267990000|2022-04-18 07:46:30|34835.3|34785.3|34850|34778.2|34851.9|34788.4|34835|34777.9|12
1650268000000|2022-04-18 07:46:40|34850.3|34776.8|34847.7|34778.6|34854.7|34788.4|34838|34776.7|11
1650268010000|2022-04-18 07:46:50|34848.4|34777.9|34845.1|34776.3|34850|34783|34833|34773.5|14
1650268020000|2022-04-18 07:47:00|34844|34777|34845.1|34777|34848.3|34778|34842|34776.9|8
1650268030000|2022-04-18 07:47:10|34843.2|34777.3|34835.7|34785.7|34845|34785.7|34835.2|34776.9|19
1650268040000|2022-04-18 07:47:20|34843.1|34780.1|34847.2|34783.4|34850.1|34786.2|34832.9|34778.2|11
1650268050000|2022-04-18 07:47:30|34837.3|34787.3|34843.8|34775.4|34848.9|34796.9|34816.5|34772.4|18
1650268060000|2022-04-18 07:47:40|34828.6|34778.6|34836.3|34786.3|34854.7|34795.9|34815.9|34775.3|14
1650268070000|2022-04-18 07:47:50|34843.8|34775.6|34843.7|34777.9|34849.1|34784.5|34834.5|34774.9|13
1650268080000|2022-04-18 07:48:00|34849.8|34779.4|34843|34775.8|34849.8|34785.5|34834.4|34775.8|22
1650268090000|2022-04-18 07:48:10|34842.5|34775.9|34839.6|34773.3|34846.5|34780|34828.8|34772.1|17
1650268100000|2022-04-18 07:48:20|34831.1|34781.1|34838|34773.6|34843.3|34781.1|34830.4|34772.1|13
1650268110000|2022-04-18 07:48:30|34843.7|34773.9|34829.4|34779.4|34845.2|34781.6|34828.1|34773.9|13
1650268120000|2022-04-18 07:48:40|34829.9|34779.9|34836.9|34772.7|34841.8|34792.8|34811.2|34772.4|10
1650268130000|2022-04-18 07:48:50|34830.9|34780.9|34838.5|34771.6|34842.6|34780.9|34829.9|34770.7|17
1650268140000|2022-04-18 07:49:00|34836.9|34773.1|34830|34780|34851.3|34780|34830|34770.1|19
1650268150000|2022-04-18 07:49:10|34838.6|34772.7|34843.2|34773.9|34843.2|34779.9|34829|34771.6|24
1650268160000|2022-04-18 07:49:20|34842|34774|34830|34780|34842|34780|34828.6|34772.3|15
1650268170000|2022-04-18 07:49:30|34829.7|34779.7|34828.6|34778.6|34841.3|34779.8|34826.1|34772|13
1650268180000|2022-04-18 07:49:40|34828.5|34778.5|34845.5|34773.3|34845.8|34781.3|34826.4|34769.6|22
1650268190000|2022-04-18 07:49:50|34813.1|34793.1|34838.9|34773.3|34843.5|34795.2|34812.4|34770.8|12
1650268200000|2022-04-18 07:50:00|34844.7|34774.2|34811.4|34791.4|34845.2|34791.7|34811.4|34772.5|14
1650268210000|2022-04-18 07:50:10|34838.5|34772.8|34840.5|34773.4|34842.1|34774.8|34837|34771.5|12
1650268220000|2022-04-18 07:50:20|34840.8|34773.6|34829.9|34779.9|34841.6|34780.6|34829.9|34773.6|10
1650268230000|2022-04-18 07:50:30|34838.4|34772.6|34828|34778|34844|34793.7|34811.6|34771.9|17
1650268240000|2022-04-18 07:50:40|34844|34778.1|34840.5|34774.3|34845.1|34778.1|34840.5|34774|10
1650268250000|2022-04-18 07:50:50|34841.8|34774.6|34847|34777|34848.4|34777.4|34838.6|34771.6|17
1650268260000|2022-04-18 07:51:00|34843.7|34774.3|34841.7|34771.7|34844|34774.9|34840.3|34771.7|10
1650268270000|2022-04-18 07:51:10|34840.9|34771.9|34836.8|34773.1|34842.7|34779.5|34826.7|34771.8|17
1650268280000|2022-04-18 07:51:20|34830.2|34780.2|34834.7|34769.3|34834.9|34780.2|34826.8|34769.3|21
1650268290000|2022-04-18 07:51:30|34835.6|34769.1|34834.1|34767.8|34836.5|34770.7|34832.2|34767.8|20
1650268300000|2022-04-18 07:51:40|34825.2|34775.2|34835.2|34767.9|34837.6|34775.2|34825.2|34765.4|25
1650268310000|2022-04-18 07:51:50|34837.7|34768.6|34825.6|34775.6|34844.4|34778.7|34825|34765.4|21
1650268320000|2022-04-18 07:52:00|34826.3|34776.3|34837.4|34771|34837.5|34776.3|34825.3|34766.3|11
1650268330000|2022-04-18 07:52:10|34834.2|34769|34824.6|34774.6|34835.4|34775|34823.8|34768.5|8
1650268340000|2022-04-18 07:52:20|34824.2|34774.2|34821.9|34771.9|34835.4|34777.2|34821.9|34769.9|15
1650268350000|2022-04-18 07:52:30|34821.1|34771.1|34809.4|34789.4|34822.6|34789.8|34806.8|34771.1|8
1650268360000|2022-04-18 07:52:40|34809.6|34789.6|34835|34768.6|34839.1|34789.6|34809.1|34768.6|9
1650268370000|2022-04-18 07:52:50|34833.7|34768.8|34838.4|34775|34839.7|34795.6|34814.3|34768.8|17
1650268380000|2022-04-18 07:53:00|34840.2|34775.6|34839.2|34775.2|34841.4|34775.8|34837.1|34774.2|11
1650268390000|2022-04-18 07:53:10|34838|34775.1|34842.6|34773.7|34843.8|34781.3|34831.3|34773.6|9
1650268400000|2022-04-18 07:53:20|34843.3|34774|34839|34773.3|34844.1|34781.6|34829.8|34773.3|19
1650268410000|2022-04-18 07:53:30|34838.4|34768.8|34827.7|34777.7|34846.3|34781.1|34827.1|34768.3|21
1650268420000|2022-04-18 07:53:40|34828.8|34778.8|34836.1|34771.8|34838.5|34778.8|34827.5|34766.6|12
1650268430000|2022-04-18 07:53:50|34836.2|34770.6|34836.6|34770.9|34837.4|34772.6|34832.7|34770.1|9
1650268440000|2022-04-18 07:54:00|34835.5|34770.4|34827.6|34777.6|34837.5|34777.8|34827.1|34770.4|11
1650268450000|2022-04-18 07:54:10|34827.8|34777.8|34836.6|34766.8|34840.1|34777.8|34824|34766.8|13
1650268460000|2022-04-18 07:54:20|34835.1|34768.8|34821|34771|34835.7|34788.6|34808.6|34766.9|8
1650268470000|2022-04-18 07:54:30|34820.2|34770.2|34828.4|34762.7|34834|34772.8|34818.6|34762.7|25
1650268480000|2022-04-18 07:54:40|34826|34763.2|34829.1|34763.3|34829.9|34764|34825|34761.4|16
1650268490000|2022-04-18 07:54:50|34828.7|34763.1|34819.6|34769.6|34831.7|34769.6|34818.8|34761.1|16
1650268500000|2022-04-18 07:55:00|34828.4|34764.5|34838.6|34768.7|34838.6|34773.3|34822.4|34764.1|28
1650268510000|2022-04-18 07:55:10|34838.3|34768.8|34831.9|34764.7|34838.3|34768.8|34831.9|34764.1|22
1650268520000|2022-04-18 07:55:20|34833.2|34765.3|34817.5|34767.5|34833.2|34773.1|34817.5|34761.7|26
1650268530000|2022-04-18 07:55:30|34818.8|34768.8|34827.4|34762.2|34831.1|34769.4|34815|34759|28
1650268540000|2022-04-18 07:55:40|34819.6|34769.6|34828.4|34761|34828.4|34769.6|34818.2|34761|10
1650268550000|2022-04-18 07:55:50|34828.9|34760.8|34827.9|34762.6|34832.6|34770|34819.5|34760.8|28
1650268560000|2022-04-18 07:56:00|34827.7|34762.8|34819.7|34769.7|34829.3|34770|34817.8|34762.2|25
1650268570000|2022-04-18 07:56:10|34821|34771|34825.4|34775.4|34836.7|34775.4|34821|34766.2|29
1650268580000|2022-04-18 07:56:20|34824.9|34774.9|34824.9|34774.9|34835.8|34774.9|34822.5|34767.3|30
1650268590000|2022-04-18 07:56:30|34824.5|34774.5|34825.1|34775.1|34835.5|34775.1|34824.1|34767.4|31
1650268600000|2022-04-18 07:56:40|34831.4|34769.1|34834.5|34767.3|34835.8|34775.6|34822.9|34766.7|23
1650268610000|2022-04-18 07:56:50|34833.9|34767|34835.8|34769.9|34835.9|34777.9|34824.6|34766.6|29
1650268620000|2022-04-18 07:57:00|34835.5|34769.8|34839.7|34769.3|34840.3|34775.2|34825.2|34767.2|33
1650268630000|2022-04-18 07:57:10|34839.3|34768.9|34842.3|34773.8|34844.3|34780.3|34830.3|34768.4|30
1650268640000|2022-04-18 07:57:20|34830.3|34780.3|34842.8|34771.7|34843.9|34780.4|34830.3|34771.7|24
1650268650000|2022-04-18 07:57:30|34843.2|34773.2|34827.1|34777.1|34843.2|34777.5|34825.8|34770.4|33
1650268660000|2022-04-18 07:57:40|34833.8|34771|34836.1|34769.7|34840|34771|34833.4|34767.8|34
1650268670000|2022-04-18 07:57:50|34835.9|34770.1|34834.7|34767.5|34840.4|34776|34824.9|34767.5|34
1650268680000|2022-04-18 07:58:00|34834.3|34767.2|34835.7|34769|34837.5|34770.2|34833.5|34767.2|33
1650268690000|2022-04-18 07:58:10|34835.5|34768.2|34823.4|34773.4|34838.5|34773.5|34823.4|34761.1|28
1650268700000|2022-04-18 07:58:20|34823.7|34773.7|34838|34773|34839|34776.6|34822.1|34765|25
1650268710000|2022-04-18 07:58:30|34835.9|34769.9|34834.6|34772|34839.9|34777.7|34826.2|34766.7|20
1650268720000|2022-04-18 07:58:40|34827.9|34777.9|34829.8|34779.8|34841.8|34780.6|34827.9|34772|23
1650268730000|2022-04-18 07:58:50|34830.2|34780.2|34838.5|34774.7|34841|34782.2|34830.2|34772.7|19
1650268740000|2022-04-18 07:59:00|34831.1|34781.1|34839.3|34772.1|34840.1|34781.1|34831.1|34772.1|11
1650268750000|2022-04-18 07:59:10|34839.4|34771|34835.7|34769.9|34839.9|34780.4|34827|34769.9|15
1650268760000|2022-04-18 07:59:20|34836.2|34773|34835|34766|34845.3|34786.2|34806.2|34763.3|28
1650268770000|2022-04-18 07:59:30|34839.8|34766.6|34835.9|34767.6|34841.5|34770.1|34832.7|34765.2|23
1650268780000|2022-04-18 07:59:40|34840.1|34766.6|34826.3|34776.3|34840.1|34779.4|34826.2|34764.8|23
1650268790000|2022-04-18 07:59:50|34837.7|34771.6|34839.3|34773.2|34839.6|34778.8|34827.4|34771.6|24
1650268800000|2022-04-18 08:00:00|34826.9|34776.9|34829.4|34779.4|34838.1|34779.7|34826.9|34772.9|20
1650268810000|2022-04-18 08:00:10|34835.5|34773.1|34841.8|34771.5|34841.8|34780.3|34830.2|34770|17
1650268820000|2022-04-18 08:00:20|34842.9|34772.4|34841.2|34771.3|34844.9|34773.7|34840.1|34769|14
1650268830000|2022-04-18 08:00:30|34841.7|34771.2|34838.1|34770.5|34841.7|34777.5|34827.5|34765.8|23
1650268840000|2022-04-18 08:00:40|34833.7|34769.7|34835.9|34771.1|34841.3|34777.7|34827.7|34769.7|24
1650268850000|2022-04-18 08:00:50|34839.7|34772|34807.9|34787.9|34840.1|34787.9|34807.9|34765.9|28
1650268860000|2022-04-18 08:01:00|34830.8|34767.9|34829.5|34779.5|34837|34780.8|34820|34764.5|21
1650268870000|2022-04-18 08:01:10|34829.1|34779.1|34840.8|34773.3|34842.4|34780.9|34829.1|34771.8|12
1650268880000|2022-04-18 08:01:20|34839.6|34773.2|34802.5|34782.5|34839.6|34782.5|34802.5|34761.3|25
1650268890000|2022-04-18 08:01:30|34817|34767|34838.8|34764.7|34838.8|34768.7|34814.6|34756.9|31
1650268900000|2022-04-18 08:01:40|34838.2|34762.5|34841.2|34763|34842.7|34764.4|34830.5|34758.6|17
1650268910000|2022-04-18 08:01:50|34838.8|34764.9|34841.8|34766.4|34843.6|34766.4|34837.8|34760.4|16
1650268920000|2022-04-18 08:02:00|34843|34764.3|34839|34763.8|34843.5|34769.6|34817.4|34761.5|28
1650268930000|2022-04-18 08:02:10|34837.4|34762.1|34818.4|34768.4|34840.6|34769.5|34815.6|34761.2|30
1650268940000|2022-04-18 08:02:20|34818.1|34768.1|34832.4|34770|34845.9|34781.3|34818.1|34761.8|28
1650268950000|2022-04-18 08:02:30|34841.7|34769.8|34832|34766.3|34842.6|34769.8|34830.8|34764.9|13
1650268960000|2022-04-18 08:02:40|34831.7|34766.2|34834.8|34767|34835.7|34772.9|34820.6|34764.6|17
1650268970000|2022-04-18 08:02:50|34824.5|34774.5|34825.4|34761.8|34831.1|34774.5|34812.8|34760.4|27
1650268980000|2022-04-18 08:03:00|34801.1|34781.1|34835.1|34760.1|34835.1|34781.1|34801.1|34753.2|31
1650268990000|2022-04-18 08:03:10|34835.7|34760.3|34817.5|34767.5|34837.1|34768.2|34817.5|34757.9|17
1650269000000|2022-04-18 08:03:20|34816.1|34766.1|34830.9|34760.1|34832.3|34766.7|34813.1|34753.6|30
1650269010000|2022-04-18 08:03:30|34829.2|34761|34822.8|34755.5|34833|34765.7|34813.1|34755.5|27
1650269020000|2022-04-18 08:03:40|34831.2|34755|34812.5|34762.5|34835.9|34763.9|34812.5|34753.3|26
1650269030000|2022-04-18 08:03:50|34812|34762|34813.1|34763.1|34817.5|34763.6|34811.5|34755.2|17
1650269040000|2022-04-18 08:04:00|34813.3|34763.3|34808.1|34758.1|34829|34767.8|34787.8|34750.3|26
1650269050000|2022-04-18 08:04:10|34808.4|34758.4|34829.7|34763.4|34829.7|34773.9|34793.9|34752.9|37
1650269060000|2022-04-18 08:04:20|34831.4|34765.3|34827.6|34761.7|34832.3|34780.5|34800.5|34758.6|20
1650269070000|2022-04-18 08:04:30|34828.2|34762.2|34838.4|34763.7|34838.4|34766.2|34827|34762|19
1650269080000|2022-04-18 08:04:40|34836.8|34767|34817.1|34767.1|34836.8|34773.6|34815.3|34765.3|21
1650269090000|2022-04-18 08:04:50|34833.4|34767|34820.3|34770.3|34837.2|34785.5|34805.5|34762.6|35
1650269100000|2022-04-18 08:05:00|34820.1|34770.1|34840|34768.7|34842.4|34770.1|34819.9|34760.9|28
1650269110000|2022-04-18 08:05:10|34841|34767.8|34840.4|34767.4|34841.6|34768.3|34836.5|34765.7|21
1650269120000|2022-04-18 08:05:20|34841|34767.7|34841.8|34766.3|34842.2|34767.9|34838.9|34766.3|11
1650269130000|2022-04-18 08:05:30|34839.5|34767.6|34839.1|34764.8|34845.6|34768.7|34837.3|34763.8|19
1650269140000|2022-04-18 08:05:40|34818.3|34768.3|34816.4|34766.4|34839.3|34785.8|34805.8|34759.3|34
1650269150000|2022-04-18 08:05:50|34816|34766|34803.1|34783.1|34816.4|34785.6|34797.3|34765.4|34
1650269160000|2022-04-18 08:06:00|34797.7|34777.7|34802|34782|34805.9|34785.9|34797.3|34777.3|39
1650269170000|2022-04-18 08:06:10|34802.2|34782.2|34792.1|34772.1|34802.3|34782.3|34790.1|34770.1|33
1650269180000|2022-04-18 08:06:20|34793.3|34773.3|34790.1|34770.1|34794.4|34774.4|34789.2|34769.2|35
1650269190000|2022-04-18 08:06:30|34790|34770|34785.1|34765.1|34791.6|34771.6|34784|34764|29
1650269200000|2022-04-18 08:06:40|34786|34766|34794.8|34774.8|34794.8|34774.8|34784.8|34764.8|16
1650269210000|2022-04-18 08:06:50|34793.9|34773.9|34794.4|34774.4|34795|34775|34791.8|34771.8|16
1650269220000|2022-04-18 08:07:00|34794.3|34774.3|34793.3|34773.3|34794.3|34774.3|34790.8|34770.8|21
1650269230000|2022-04-18 08:07:10|34791.3|34771.3|34794.9|34774.9|34794.9|34774.9|34791.3|34771.3|17
1650269240000|2022-04-18 08:07:20|34794.3|34774.3|34793.7|34773.7|34794.6|34774.6|34793.7|34773.7|9
1650269250000|2022-04-18 08:07:30|34795.3|34775.3|34796|34776|34800.5|34780.5|34793.3|34773.3|17
1650269260000|2022-04-18 08:07:40|34794.3|34774.3|34798.3|34778.3|34799|34779|34794.3|34774.3|14
1650269270000|2022-04-18 08:07:50|34798.4|34778.4|34799.7|34779.7|34799.8|34779.8|34798.2|34778.2|10
1650269280000|2022-04-18 08:08:00|34800|34780|34799.5|34779.5|34800|34780|34798.9|34778.9|11
1650269290000|2022-04-18 08:08:10|34799.4|34779.4|34802.1|34782.1|34802.1|34782.1|34799.4|34779.4|12
1650269300000|2022-04-18 08:08:20|34801.3|34781.3|34801.3|34781.3|34803|34783|34801.2|34781.2|16
1650269310000|2022-04-18 08:08:30|34801.4|34781.4|34802.2|34782.2|34803.1|34783.1|34794.9|34774.9|14
1650269320000|2022-04-18 08:08:40|34802.3|34782.3|34802.8|34782.8|34803.7|34783.7|34801.5|34781.5|12
1650269330000|2022-04-18 08:08:50|34802.7|34782.7|34801.4|34781.4|34802.7|34782.7|34801.3|34781.3|8
1650269340000|2022-04-18 08:09:00|34803.9|34783.9|34803.4|34783.4|34804.1|34784.1|34802.5|34782.5|14
1650269350000|2022-04-18 08:09:10|34803.6|34783.6|34802.4|34782.4|34804|34784|34800.7|34780.7|17
1650269360000|2022-04-18 08:09:20|34802.6|34782.6|34804.5|34784.5|34804.5|34784.5|34802.1|34782.1|15
1650269370000|2022-04-18 08:09:30|34803.7|34783.7|34800.2|34780.2|34804.2|34784.2|34800.2|34780.2|10
1650269380000|2022-04-18 08:09:40|34800.1|34780.1|34801.8|34781.8|34802.1|34782.1|34800.1|34780.1|15
1650269390000|2022-04-18 08:09:50|34802.1|34782.1|34803.8|34783.8|34803.8|34783.8|34802|34782|13
1650269400000|2022-04-18 08:10:00|34803.7|34783.7|34804.7|34784.7|34805.5|34785.5|34803.7|34783.7|16
1650269410000|2022-04-18 08:10:10|34806|34786|34808.3|34788.3|34809.1|34789.1|34806|34786|19
1650269420000|2022-04-18 08:10:20|34808.4|34788.4|34807.7|34787.7|34808.4|34788.4|34807.5|34787.5|11
1650269430000|2022-04-18 08:10:30|34807.3|34787.3|34802.3|34782.3|34807.3|34787.3|34801.8|34781.8|10
1650269440000|2022-04-18 08:10:40|34802.6|34782.6|34802.8|34782.8|34803.2|34783.2|34802.3|34782.3|8
1650269450000|2022-04-18 08:10:50|34802.9|34782.9|34802.6|34782.6|34803.3|34783.3|34802.6|34782.6|12
1650269460000|2022-04-18 08:11:00|34798.4|34778.4|34801.8|34781.8|34802|34782|34798.4|34778.4|15
1650269470000|2022-04-18 08:11:10|34802.3|34782.3|34800.3|34780.3|34802.6|34782.6|34797.5|34777.5|24
1650269480000|2022-04-18 08:11:20|34799.9|34779.9|34801.2|34781.2|34801.4|34781.4|34799.6|34779.6|25
1650269490000|2022-04-18 08:11:30|34801.4|34781.4|34805.9|34785.9|34805.9|34785.9|34801|34781|21
1650269500000|2022-04-18 08:11:40|34806|34786|34806.1|34786.1|34807.1|34787.1|34805.7|34785.7|13
1650269510000|2022-04-18 08:11:50|34806|34786|34803.2|34783.2|34806|34786|34798.6|34778.6|22
1650269520000|2022-04-18 08:12:00|34803.7|34783.7|34801.6|34781.6|34804|34784|34800.9|34780.9|21
1650269530000|2022-04-18 08:12:10|34801.3|34781.3|34803|34783|34803|34783|34801.3|34781.3|10
1650269540000|2022-04-18 08:12:20|34802.8|34782.8|34804.3|34784.3|34805.1|34785.1|34802.8|34782.8|9
1650269550000|2022-04-18 08:12:30|34803|34783|34803.5|34783.5|34804.3|34784.3|34801.6|34781.6|12
1650269560000|2022-04-18 08:12:40|34803.8|34783.8|34803.6|34783.6|34803.8|34783.8|34801.7|34781.7|8
1650269570000|2022-04-18 08:12:50|34803.5|34783.5|34803.9|34783.9|34803.9|34783.9|34803.5|34783.5|6
1650269580000|2022-04-18 08:13:00|34803.4|34783.4|34802.4|34782.4|34803.7|34783.7|34802.3|34782.3|12
1650269590000|2022-04-18 08:13:10|34803.2|34783.2|34803.9|34783.9|34804.6|34784.6|34803.2|34783.2|8
1650269600000|2022-04-18 08:13:20|34804.1|34784.1|34805|34785|34805|34785|34801|34781|9
1650269610000|2022-04-18 08:13:30|34805.4|34785.4|34802.9|34782.9|34805.4|34785.4|34801.3|34781.3|15
1650269620000|2022-04-18 08:13:40|34803.4|34783.4|34801.3|34781.3|34803.4|34783.4|34799.9|34779.9|15
1650269630000|2022-04-18 08:13:50|34801.5|34781.5|34801.2|34781.2|34801.5|34781.5|34800.8|34780.8|18
1650269640000|2022-04-18 08:14:00|34801.1|34781.1|34800.4|34780.4|34801.3|34781.3|34799.8|34779.8|13
1650269650000|2022-04-18 08:14:10|34800.5|34780.5|34801|34781|34801.3|34781.3|34800.2|34780.2|8
1650269660000|2022-04-18 08:14:20|34801.2|34781.2|34805.8|34785.8|34806.7|34786.7|34799.8|34779.8|19
1650269670000|2022-04-18 08:14:30|34804.8|34784.8|34804.2|34784.2|34806.4|34786.4|34803.7|34783.7|16
1650269680000|2022-04-18 08:14:40|34804.1|34784.1|34803.6|34783.6|34804.1|34784.1|34803.2|34783.2|10
1650269690000|2022-04-18 08:14:50|34803.3|34783.3|34803.9|34783.9|34805.4|34785.4|34802.5|34782.5|14
1650269700000|2022-04-18 08:15:00|34804.6|34784.6|34806.6|34786.6|34806.8|34786.8|34804.1|34784.1|14
1650269710000|2022-04-18 08:15:10|34806.7|34786.7|34805.7|34785.7|34807.9|34787.9|34805.5|34785.5|12
1650269720000|2022-04-18 08:15:20|34805.9|34785.9|34804.3|34754.3|34816.3|34786.1|34784.7|34749.3|17
1650269730000|2022-04-18 08:15:30|34804.4|34754.4|34803.1|34753.1|34804.7|34754.7|34802.5|34752.5|15
1650269740000|2022-04-18 08:15:40|34802.6|34752.6|34783.2|34763.2|34802.6|34763.7|34782.3|34752.6|12
1650269750000|2022-04-18 08:15:50|34782.8|34762.8|34783.9|34763.9|34785.1|34765.1|34782.3|34762.3|12
1650269760000|2022-04-18 08:16:00|34785.3|34765.3|34786.9|34766.9|34788.5|34768.5|34785.3|34765.3|13
1650269770000|2022-04-18 08:16:10|34787.2|34767.2|34786.5|34766.5|34787.2|34767.2|34781.9|34761.9|23
1650269780000|2022-04-18 08:16:20|34786.2|34766.2|34786.4|34766.4|34786.8|34766.8|34785.8|34765.8|15
1650269790000|2022-04-18 08:16:30|34786.8|34766.8|34787.9|34767.9|34788.2|34768.2|34786.4|34766.4|6
1650269800000|2022-04-18 08:16:40|34787.5|34767.5|34784.7|34764.7|34787.7|34767.7|34784|34764|5
1650269810000|2022-04-18 08:16:50|34784.9|34764.9|34787.1|34767.1|34788.4|34768.4|34784.9|34764.9|6
1650269820000|2022-04-18 08:17:00|34787.5|34767.5|34784.3|34764.3|34788.1|34768.1|34781.6|34761.6|12
1650269830000|2022-04-18 08:17:10|34786.1|34766.1|34787.2|34767.2|34787.9|34767.9|34786.1|34766.1|6
1650269840000|2022-04-18 08:17:20|34787.3|34767.3|34786.8|34766.8|34787.3|34767.3|34782.9|34762.9|8
1650269850000|2022-04-18 08:17:30|34785.4|34765.4|34785.2|34765.2|34785.7|34765.7|34784.6|34764.6|11
1650269860000|2022-04-18 08:17:40|34785.1|34765.1|34787.2|34767.2|34787.8|34767.8|34784.9|34764.9|8
1650269870000|2022-04-18 08:17:50|34786.9|34766.9|34786|34766|34786.9|34766.9|34782.3|34762.3|6
1650269880000|2022-04-18 08:18:00|34785.8|34765.8|34787.8|34767.8|34788.4|34768.4|34785.8|34765.8|15
1650269890000|2022-04-18 08:18:10|34787.1|34767.1|34786|34766|34787.1|34767.1|34783.3|34763.3|11
1650269900000|2022-04-18 08:18:20|34785.7|34765.7|34787|34767|34787.6|34767.6|34785.6|34765.6|4
1650269910000|2022-04-18 08:18:30|34787.4|34767.4|34785.5|34765.5|34788.1|34768.1|34783.6|34763.6|9
1650269920000|2022-04-18 08:18:40|34785.6|34765.6|34787.2|34767.2|34787.6|34767.6|34785.6|34765.6|5
1650269930000|2022-04-18 08:18:50|34787.3|34767.3|34786.4|34766.4|34787.5|34767.5|34783.3|34763.3|14
1650269940000|2022-04-18 08:19:00|34786.9|34766.9|34787.9|34767.9|34789.9|34769.9|34785.5|34765.5|17
1650269950000|2022-04-18 08:19:10|34787.4|34767.4|34785.7|34765.7|34787.4|34767.4|34784.8|34764.8|13
1650269960000|2022-04-18 08:19:20|34786.3|34766.3|34786.1|34766.1|34786.6|34766.6|34786|34766|8
1650269970000|2022-04-18 08:19:30|34786.3|34766.3|34784|34764|34786.7|34766.7|34783.2|34763.2|11
1650269980000|2022-04-18 08:19:40|34783.3|34763.3|34785.9|34765.9|34787.4|34767.4|34783.3|34763.3|11
1650269990000|2022-04-18 08:19:50|34785.8|34765.8|34788.4|34768.4|34788.4|34768.4|34785.8|34765.8|12
1650270000000|2022-04-18 08:20:00|34788.2|34768.2|34786.2|34766.2|34789.2|34769.2|34783.7|34763.7|15
1650270010000|2022-04-18 08:20:10|34785.6|34765.6|34788.6|34768.6|34789.3|34769.3|34785.4|34765.4|9
1650270020000|2022-04-18 08:20:20|34789.1|34769.1|34789.1|34769.1|34789.6|34769.6|34788.4|34768.4|10
1650270030000|2022-04-18 08:20:30|34789.7|34769.7|34790.3|34770.3|34790.6|34770.6|34788.6|34768.6|16
1650270040000|2022-04-18 08:20:40|34791.2|34771.2|34793.9|34773.9|34794.2|34774.2|34790.4|34770.4|11
1650270050000|2022-04-18 08:20:50|34793.5|34773.5|34794.1|34774.1|34794.3|34774.3|34793.2|34773.2|18
1650270060000|2022-04-18 08:21:00|34796|34776|34794.6|34774.6|34796.5|34776.5|34794.4|34774.4|20
1650270070000|2022-04-18 08:21:10|34795.2|34775.2|34792.6|34772.6|34795.2|34775.2|34790.9|34770.9|12
1650270080000|2022-04-18 08:21:20|34789.9|34769.9|34788.2|34768.2|34791.8|34771.8|34785.6|34765.6|20
1650270090000|2022-04-18 08:21:30|34788|34768|34788|34768|34788.5|34768.5|34787.7|34767.7|12
1650270100000|2022-04-18 08:21:40|34789.7|34769.7|34785.4|34765.4|34789.7|34769.7|34784.5|34764.5|6
1650270110000|2022-04-18 08:21:50|34785.7|34765.7|34787.5|34767.5|34787.5|34767.5|34785.7|34765.7|13
1650270120000|2022-04-18 08:22:00|34789.3|34769.3|34790.1|34770.1|34791.8|34771.8|34787.9|34767.9|19
1650270130000|2022-04-18 08:22:10|34786.4|34766.4|34788.3|34768.3|34791.5|34771.5|34786.4|34766.4|9
1650270140000|2022-04-18 08:22:20|34787.5|34767.5|34785.2|34765.2|34787.8|34767.8|34784.3|34764.3|13
1650270150000|2022-04-18 08:22:30|34785.1|34765.1|34785.9|34765.9|34786|34766|34784.8|34764.8|11
1650270160000|2022-04-18 08:22:40|34786|34766|34784.5|34764.5|34786|34766|34783.6|34763.6|10
1650270170000|2022-04-18 08:22:50|34784.6|34764.6|34785.8|34765.8|34787.7|34767.7|34783.5|34763.5|16
1650270180000|2022-04-18 08:23:00|34786.3|34766.3|34785.7|34765.7|34786.6|34766.6|34784.6|34764.6|19
1650270190000|2022-04-18 08:23:10|34784.6|34764.6|34786.4|34766.4|34789.5|34769.5|34784.6|34764.6|16
1650270200000|2022-04-18 08:23:20|34786.2|34766.2|34786.7|34766.7|34787.2|34767.2|34785.9|34765.9|12
1650270210000|2022-04-18 08:23:30|34782.8|34762.8|34785.7|34765.7|34785.7|34765.7|34782.8|34762.8|12
1650270220000|2022-04-18 08:23:40|34785.8|34765.8|34787.5|34767.5|34787.5|34767.5|34785.4|34765.4|8
1650270230000|2022-04-18 08:23:50|34786.8|34766.8|34787.5|34767.5|34787.6|34767.6|34786.8|34766.8|8
1650270240000|2022-04-18 08:24:00|34787.3|34767.3|34789.4|34769.4|34791.7|34771.7|34786.4|34766.4|13
1650270250000|2022-04-18 08:24:10|34790.2|34770.2|34788.3|34768.3|34791.1|34771.1|34788.3|34768.3|13
1650270260000|2022-04-18 08:24:20|34791.1|34771.1|34790.2|34770.2|34793|34773|34789.2|34769.2|22
1650270270000|2022-04-18 08:24:30|34790.3|34770.3|34790.4|34770.4|34790.9|34770.9|34790.3|34770.3|6
1650270280000|2022-04-18 08:24:40|34788.9|34768.9|34790.8|34770.8|34791|34771|34788.8|34768.8|11
1650270290000|2022-04-18 08:24:50|34792.4|34772.4|34789.1|34769.1|34792.5|34772.5|34785.2|34765.2|15
1650270300000|2022-04-18 08:25:00|34804.8|34742.2|34790.7|34770.7|34804.8|34772.6|34787.5|34742.2|19
1650270310000|2022-04-18 08:25:10|34791|34771|34790.2|34770.2|34791|34771|34789.9|34769.9|12
1650270320000|2022-04-18 08:25:20|34790.3|34770.3|34791.3|34771.3|34791.3|34771.3|34790.1|34770.1|10
1650270330000|2022-04-18 08:25:30|34789.9|34769.9|34792.3|34772.3|34792.8|34772.8|34789.9|34769.9|11
1650270340000|2022-04-18 08:25:40|34792|34772|34792.5|34772.5|34792.7|34772.7|34791.9|34771.9|7
1650270350000|2022-04-18 08:25:50|34792.4|34772.4|34793.6|34773.6|34793.9|34773.9|34792.4|34772.4|9
1650270360000|2022-04-18 08:26:00|34789.4|34769.4|34790.8|34770.8|34793|34773|34788.7|34768.7|23
1650270370000|2022-04-18 08:26:10|34791.4|34771.4|34792|34772|34792|34772|34790|34770|14
1650270380000|2022-04-18 08:26:20|34792.1|34772.1|34792|34772|34792.4|34772.4|34790.6|34770.6|17
1650270390000|2022-04-18 08:26:30|34792.5|34772.5|34795.5|34775.5|34795.8|34775.8|34792.5|34772.5|14
1650270400000|2022-04-18 08:26:40|34795.3|34775.3|34795.7|34775.7|34795.8|34775.8|34795.1|34775.1|8
1650270410000|2022-04-18 08:26:50|34795.6|34775.6|34792.9|34772.9|34795.7|34775.7|34792.5|34772.5|16
1650270420000|2022-04-18 08:27:00|34793.5|34773.5|34796.3|34776.3|34796.3|34776.3|34793.5|34773.5|10
1650270430000|2022-04-18 08:27:10|34796|34776|34797.3|34777.3|34798.6|34778.6|34794.8|34774.8|18
1650270440000|2022-04-18 08:27:20|34797.2|34777.2|34794.1|34774.1|34797.9|34777.9|34793.3|34773.3|16
1650270450000|2022-04-18 08:27:30|34794.4|34774.4|34794.1|34774.1|34794.4|34774.4|34793.8|34773.8|14
1650270460000|2022-04-18 08:27:40|34793.8|34773.8|34795.9|34775.9|34796.1|34776.1|34793.8|34773.8|12
1650270470000|2022-04-18 08:27:50|34796.2|34776.2|34795.1|34775.1|34796.2|34776.2|34794.9|34774.9|9
1650270480000|2022-04-18 08:28:00|34795.2|34775.2|34796.8|34776.8|34797.2|34777.2|34794.9|34774.9|12
1650270490000|2022-04-18 08:28:10|34797|34777|34797|34777|34798.4|34778.4|34796.2|34776.2|18
1650270500000|2022-04-18 08:28:20|34796.9|34776.9|34803.3|34783.3|34803.6|34783.6|34796.8|34776.8|24
1650270510000|2022-04-18 08:28:30|34803.7|34783.7|34798.9|34778.9|34803.7|34783.7|34798.2|34778.2|16
1650270520000|2022-04-18 08:28:40|34798.6|34778.6|34799.7|34779.7|34800.5|34780.5|34798.6|34778.6|10
1650270530000|2022-04-18 08:28:50|34800.7|34780.7|34797.7|34777.7|34800.7|34780.7|34795.6|34775.6|5
1650270540000|2022-04-18 08:29:00|34798.3|34778.3|34796.4|34776.4|34798.6|34778.6|34795.3|34775.3|11
1650270550000|2022-04-18 08:29:10|34796.3|34776.3|34795.9|34775.9|34797.2|34777.2|34795.6|34775.6|13
1650270560000|2022-04-18 08:29:20|34796.7|34776.7|34794.6|34774.6|34796.7|34776.7|34793.4|34773.4|9
1650270570000|2022-04-18 08:29:30|34794.4|34774.4|34795.2|34775.2|34795.9|34775.9|34794|34774|14
1650270580000|2022-04-18 08:29:40|34795.9|34775.9|34794.9|34774.9|34796.6|34776.6|34790.6|34770.6|14
1650270590000|2022-04-18 08:29:50|34794.8|34774.8|34794.3|34774.3|34796|34776|34794.3|34774.3|7
1650270600000|2022-04-18 08:30:00|34795.1|34775.1|34795.1|34775.1|34796.1|34776.1|34794.9|34774.9|15
1650270610000|2022-04-18 08:30:10|34795.5|34775.5|34794.7|34774.7|34795.5|34775.5|34792.7|34772.7|15
1650270620000|2022-04-18 08:30:20|34792.8|34772.8|34793.2|34773.2|34795.3|34775.3|34792.8|34772.8|18
1650270630000|2022-04-18 08:30:30|34793.9|34773.9|34790.5|34770.5|34809.1|34774.2|34790|34757.3|18
1650270640000|2022-04-18 08:30:40|34790.4|34770.4|34792|34772|34793.5|34773.5|34790.4|34770.4|14
1650270650000|2022-04-18 08:30:50|34791.6|34771.6|34789|34769|34792.3|34772.3|34789|34769|10
1650270660000|2022-04-18 08:31:00|34789.4|34769.4|34789.8|34769.8|34790.5|34770.5|34788|34768|10
1650270670000|2022-04-18 08:31:10|34790.5|34770.5|34786.4|34766.4|34790.5|34770.5|34782.7|34762.7|20
1650270680000|2022-04-18 08:31:20|34787.6|34767.6|34787.2|34767.2|34787.6|34767.6|34786.6|34766.6|13
1650270690000|2022-04-18 08:31:30|34787.5|34767.5|34786.7|34766.7|34787.5|34767.5|34784.8|34764.8|11
1650270700000|2022-04-18 08:31:40|34786.3|34766.3|34789.7|34769.7|34789.7|34769.7|34786|34766|10
1650270710000|2022-04-18 08:31:50|34790.1|34770.1|34788.1|34768.1|34791.1|34771.1|34786.1|34766.1|18
1650270720000|2022-04-18 08:32:00|34787.4|34767.4|34788.2|34768.2|34788.8|34768.8|34787.4|34767.4|16
1650270730000|2022-04-18 08:32:10|34788.4|34768.4|34789.5|34769.5|34789.5|34769.5|34788.1|34768.1|9
1650270740000|2022-04-18 08:32:20|34790.1|34770.1|34786.4|34766.4|34790.1|34770.1|34784.2|34764.2|18
1650270750000|2022-04-18 08:32:30|34786.3|34766.3|34789|34769|34789.5|34769.5|34786.3|34766.3|14
1650270760000|2022-04-18 08:32:40|34789.4|34769.4|34790.7|34770.7|34790.7|34770.7|34788.8|34768.8|9
1650270770000|2022-04-18 08:32:50|34790.4|34770.4|34786.9|34766.9|34791.1|34771.1|34786.7|34766.7|9
1650270780000|2022-04-18 08:33:00|34812.3|34747.9|34789.1|34769.1|34812.3|34770.3|34788.9|34747.9|18
1650270790000|2022-04-18 08:33:10|34788.2|34768.2|34785.8|34765.8|34789.6|34769.6|34785.2|34765.2|12
1650270800000|2022-04-18 08:33:20|34786|34766|34786.8|34766.8|34788|34768|34785.9|34765.9|9
1650270810000|2022-04-18 08:33:30|34786.9|34766.9|34788.8|34768.8|34790|34770|34786.9|34766.9|11
1650270820000|2022-04-18 08:33:40|34789.1|34769.1|34785|34765|34789.4|34769.4|34783.9|34763.9|7
1650270830000|2022-04-18 08:33:50|34790.2|34770.2|34790.3|34770.3|34790.4|34770.4|34788.1|34768.1|17
1650270840000|2022-04-18 08:34:00|34790.1|34770.1|34786.4|34766.4|34790.1|34770.1|34785.3|34765.3|12
1650270850000|2022-04-18 08:34:10|34786.5|34766.5|34786.7|34766.7|34787.3|34767.3|34786.4|34766.4|15
1650270860000|2022-04-18 08:34:20|34786.4|34766.4|34786.4|34766.4|34787.6|34767.6|34784.9|34764.9|14
1650270870000|2022-04-18 08:34:30|34786.6|34766.6|34786|34766|34787.4|34767.4|34786|34766|9
1650270880000|2022-04-18 08:34:40|34785.9|34765.9|34788.6|34768.6|34788.6|34768.6|34785.9|34765.9|14
1650270890000|2022-04-18 08:34:50|34788.9|34768.9|34782.6|34762.6|34788.9|34768.9|34782.6|34762.6|7
1650270900000|2022-04-18 08:35:00|34783.8|34763.8|34785.1|34765.1|34787.5|34767.5|34783.8|34763.8|10
1650270910000|2022-04-18 08:35:10|34785|34765|34783.2|34763.2|34785|34765|34783.1|34763.1|10
1650270920000|2022-04-18 08:35:20|34783.7|34763.7|34785.1|34765.1|34785.1|34765.1|34783.6|34763.6|5
1650270930000|2022-04-18 08:35:30|34784.8|34764.8|34780.2|34760.2|34784.8|34764.8|34780.2|34760.2|17
1650270940000|2022-04-18 08:35:40|34780.5|34760.5|34781.2|34761.2|34781.2|34761.2|34780.2|34760.2|8
1650270950000|2022-04-18 08:35:50|34780.4|34760.4|34781.9|34761.9|34781.9|34761.9|34779.5|34759.5|9
1650270960000|2022-04-18 08:36:00|34781.2|34761.2|34779.8|34759.8|34783.5|34763.5|34779.8|34759.8|11
1650270970000|2022-04-18 08:36:10|34780.8|34760.8|34777.6|34757.6|34781.5|34761.5|34776.3|34756.3|19
1650270980000|2022-04-18 08:36:20|34778.1|34758.1|34780|34760|34781.2|34761.2|34778.1|34758.1|11
1650270990000|2022-04-18 08:36:30|34780.3|34760.3|34779|34759|34780.7|34760.7|34777.9|34757.9|9
1650271000000|2022-04-18 08:36:40|34778.6|34758.6|34779.6|34759.6|34779.7|34759.7|34778.6|34758.6|8
1650271010000|2022-04-18 08:36:50|34778.2|34758.2|34774.2|34754.2|34780.3|34760.3|34774.2|34754.2|13
1650271020000|2022-04-18 08:37:00|34774.5|34754.5|34775.7|34755.7|34776.8|34756.8|34774.5|34754.5|13
1650271030000|2022-04-18 08:37:10|34775.5|34755.5|34773.4|34753.4|34775.5|34755.5|34772.8|34752.8|17
1650271040000|2022-04-18 08:37:20|34772.5|34752.5|34776.4|34756.4|34776.4|34756.4|34772.5|34752.5|13
1650271050000|2022-04-18 08:37:30|34775.9|34755.9|34773.5|34753.5|34776.5|34756.5|34773.5|34753.5|16
1650271060000|2022-04-18 08:37:40|34773.7|34753.7|34776.3|34756.3|34776.6|34756.6|34773.7|34753.7|7
1650271070000|2022-04-18 08:37:50|34775.8|34755.8|34777.3|34757.3|34777.9|34757.9|34770.9|34750.9|21
1650271080000|2022-04-18 08:38:00|34776.9|34756.9|34775.6|34755.6|34777.6|34757.6|34774.3|34754.3|17
1650271090000|2022-04-18 08:38:10|34775.5|34755.5|34774.9|34754.9|34775.6|34755.6|34774.6|34754.6|13
1650271100000|2022-04-18 08:38:20|34775.4|34755.4|34775.5|34755.5|34775.5|34755.5|34774.9|34754.9|5
1650271110000|2022-04-18 08:38:30|34776.1|34756.1|34774.2|34754.2|34776.1|34756.1|34774.1|34754.1|5
1650271120000|2022-04-18 08:38:40|34775.3|34755.3|34771.9|34751.9|34775.3|34755.3|34770.7|34750.7|13
1650271130000|2022-04-18 08:38:50|34771.8|34751.8|34772.3|34752.3|34772.7|34752.7|34771.8|34751.8|8
1650271140000|2022-04-18 08:39:00|34772.5|34752.5|34771.5|34751.5|34772.5|34752.5|34770.6|34750.6|15
1650271150000|2022-04-18 08:39:10|34771.4|34751.4|34773.2|34753.2|34773.2|34753.2|34771.4|34751.4|5
1650271160000|2022-04-18 08:39:20|34773.3|34753.3|34772.1|34752.1|34773.7|34753.7|34772.1|34752.1|9
1650271170000|2022-04-18 08:39:30|34772.8|34752.8|34771.2|34751.2|34772.8|34752.8|34769.7|34749.7|10
1650271180000|2022-04-18 08:39:40|34771.3|34751.3|34772.1|34752.1|34773.7|34753.7|34771.3|34751.3|9
1650271190000|2022-04-18 08:39:50|34772.2|34752.2|34773|34753|34773.6|34753.6|34772.2|34752.2|6
1650271200000|2022-04-18 08:40:00|34772.4|34752.4|34774.4|34754.4|34774.8|34754.8|34772.3|34752.3|13
1650271210000|2022-04-18 08:40:10|34774.7|34754.7|34775.9|34755.9|34776|34756|34774.1|34754.1|6
1650271220000|2022-04-18 08:40:20|34775.7|34755.7|34771.7|34751.7|34775.7|34755.7|34771.3|34751.3|14
1650271230000|2022-04-18 08:40:30|34771.2|34751.2|34770.9|34750.9|34774.4|34754.4|34770.5|34750.5|22
1650271240000|2022-04-18 08:40:40|34771.9|34751.9|34773.9|34753.9|34774.5|34754.5|34771.1|34751.1|11
1650271250000|2022-04-18 08:40:50|34773.7|34753.7|34776.5|34756.5|34776.5|34756.5|34773.1|34753.1|9
1650271260000|2022-04-18 08:41:00|34776.4|34756.4|34777.7|34757.7|34777.7|34757.7|34776.4|34756.4|16
1650271270000|2022-04-18 08:41:10|34778.4|34758.4|34776|34756|34778.5|34758.5|34775|34755|15
1650271280000|2022-04-18 08:41:20|34775.7|34755.7|34776.8|34756.8|34776.8|34756.8|34775.7|34755.7|10
1650271290000|2022-04-18 08:41:30|34776|34756|34773.6|34753.6|34776|34756|34770.6|34750.6|9
1650271300000|2022-04-18 08:41:40|34774.3|34754.3|34774.7|34754.7|34774.7|34754.7|34773.3|34753.3|6
1650271310000|2022-04-18 08:41:50|34775|34755|34774.6|34754.6|34776.2|34756.2|34773.1|34753.1|13
1650271320000|2022-04-18 08:42:00|34774|34754|34777.6|34757.6|34780.3|34760.3|34773.9|34753.9|23
1650271330000|2022-04-18 08:42:10|34777.3|34757.3|34778.4|34758.4|34780.8|34760.8|34777.3|34757.3|21
1650271340000|2022-04-18 08:42:20|34777.9|34757.9|34779.9|34759.9|34780.3|34760.3|34777.9|34757.9|15
1650271350000|2022-04-18 08:42:30|34779|34759|34776.1|34756.1|34780.6|34760.6|34776|34756|22
1650271360000|2022-04-18 08:42:40|34776.5|34756.5|34778|34758|34778|34758|34776.2|34756.2|16
1650271370000|2022-04-18 08:42:50|34777.4|34757.4|34776.1|34756.1|34777.8|34757.8|34776.1|34756.1|8
1650271380000|2022-04-18 08:43:00|34776.7|34756.7|34776.3|34756.3|34777.2|34757.2|34775.9|34755.9|9
1650271390000|2022-04-18 08:43:10|34777.5|34757.5|34775.1|34755.1|34778.9|34758.9|34775.1|34755.1|8
1650271400000|2022-04-18 08:43:20|34775.7|34755.7|34779.4|34759.4|34780.7|34760.7|34775.7|34755.7|21
1650271410000|2022-04-18 08:43:30|34779.1|34759.1|34779.9|34759.9|34781.7|34761.7|34779.1|34759.1|12
1650271420000|2022-04-18 08:43:40|34779.8|34759.8|34780.4|34760.4|34782.2|34762.2|34779.8|34759.8|13
1650271430000|2022-04-18 08:43:50|34780.1|34760.1|34782.1|34762.1|34782.1|34762.1|34780|34760|13
1650271440000|2022-04-18 08:44:00|34782.3|34762.3|34784.3|34764.3|34785.3|34765.3|34775.4|34755.4|18
1650271450000|2022-04-18 08:44:10|34784.4|34764.4|34783.4|34763.4|34786.2|34766.2|34783.3|34763.3|15
1650271460000|2022-04-18 08:44:20|34785.6|34765.6|34784.2|34764.2|34785.8|34765.8|34780.7|34760.7|18
1650271470000|2022-04-18 08:44:30|34784.8|34764.8|34784|34764|34784.8|34764.8|34783|34763|8
1650271480000|2022-04-18 08:44:40|34783.7|34763.7|34781.6|34761.6|34784.2|34764.2|34778.8|34758.8|11
1650271490000|2022-04-18 08:44:50|34781.7|34761.7|34779.6|34759.6|34784.1|34764.1|34778.3|34758.3|14
1650271500000|2022-04-18 08:45:00|34779.9|34759.9|34779.5|34759.5|34781.3|34761.3|34778|34758|14
1650271510000|2022-04-18 08:45:10|34780.4|34760.4|34779.6|34759.6|34780.4|34760.4|34778.9|34758.9|16
1650271520000|2022-04-18 08:45:20|34779.1|34759.1|34780.9|34760.9|34780.9|34760.9|34778.9|34758.9|12
1650271530000|2022-04-18 08:45:30|34781.5|34761.5|34779.7|34759.7|34781.6|34761.6|34777.4|34757.4|9
1650271540000|2022-04-18 08:45:40|34780.4|34760.4|34780.2|34760.2|34781.1|34761.1|34780.2|34760.2|6
1650271550000|2022-04-18 08:45:50|34780.5|34760.5|34776.1|34756.1|34780.5|34760.5|34776|34756|14
1650271560000|2022-04-18 08:46:00|34776.2|34756.2|34775.9|34755.9|34778.1|34758.1|34773.8|34753.8|20
1650271570000|2022-04-18 08:46:10|34776.5|34756.5|34774.5|34754.5|34776.9|34756.9|34774.5|34754.5|15
1650271580000|2022-04-18 08:46:20|34774.8|34754.8|34773.9|34753.9|34778.7|34758.7|34772.5|34752.5|17
1650271590000|2022-04-18 08:46:30|34774.7|34754.7|34774.6|34754.6|34774.7|34754.7|34774|34754|6
1650271600000|2022-04-18 08:46:40|34775.4|34755.4|34774.8|34754.8|34776.7|34756.7|34774.7|34754.7|10
1650271610000|2022-04-18 08:46:50|34774.7|34754.7|34774.8|34754.8|34774.8|34754.8|34774.6|34754.6|5
1650271620000|2022-04-18 08:47:00|34777.3|34757.3|34774.2|34754.2|34777.7|34757.7|34774.2|34754.2|17
1650271630000|2022-04-18 08:47:10|34774.7|34754.7|34775.8|34755.8|34775.8|34755.8|34774.6|34754.6|13
1650271640000|2022-04-18 08:47:20|34775.7|34755.7|34776.6|34756.6|34776.6|34756.6|34775|34755|13
1650271650000|2022-04-18 08:47:30|34776|34756|34774.3|34754.3|34778.3|34758.3|34774.3|34754.3|8
1650271660000|2022-04-18 08:47:40|34774.1|34754.1|34775.5|34755.5|34775.6|34755.6|34774.1|34754.1|8
1650271670000|2022-04-18 08:47:50|34775.1|34755.1|34773.3|34753.3|34777.2|34757.2|34773.3|34753.3|9
1650271680000|2022-04-18 08:48:00|34773.6|34753.6|34777.5|34757.5|34777.8|34757.8|34773.5|34753.5|14
1650271690000|2022-04-18 08:48:10|34776.7|34756.7|34774.2|34754.2|34777.3|34757.3|34770.2|34750.2|11
1650271700000|2022-04-18 08:48:20|34774.8|34754.8|34774.8|34754.8|34774.8|34754.8|34771|34751|14
1650271710000|2022-04-18 08:48:30|34775.9|34755.9|34776.9|34756.9|34780|34760|34775.9|34755.9|16
1650271720000|2022-04-18 08:48:40|34777.1|34757.1|34774|34754|34777.4|34757.4|34774|34754|10
1650271730000|2022-04-18 08:48:50|34774.5|34754.5|34776|34756|34776.2|34756.2|34773.9|34753.9|18
1650271740000|2022-04-18 08:49:00|34776.5|34756.5|34774.3|34754.3|34777.2|34757.2|34774.3|34754.3|12
1650271750000|2022-04-18 08:49:10|34774.5|34754.5|34775.8|34755.8|34776.8|34756.8|34774.1|34754.1|14
1650271760000|2022-04-18 08:49:20|34777.3|34757.3|34774.8|34754.8|34778.4|34758.4|34774|34754|15
1650271770000|2022-04-18 08:49:30|34775.3|34755.3|34775.8|34755.8|34775.8|34755.8|34774.6|34754.6|7
1650271780000|2022-04-18 08:49:40|34775.9|34755.9|34776.5|34756.5|34776.8|34756.8|34775.3|34755.3|8
1650271790000|2022-04-18 08:49:50|34776.7|34756.7|34777.7|34757.7|34777.8|34757.8|34776.4|34756.4|9
1650271800000|2022-04-18 08:50:00|34777.1|34757.1|34777.5|34757.5|34778.4|34758.4|34776.7|34756.7|20
1650271810000|2022-04-18 08:50:10|34777.7|34757.7|34776.4|34756.4|34778|34758|34776.4|34756.4|6
1650271820000|2022-04-18 08:50:20|34777.6|34757.6|34775.3|34755.3|34778.3|34758.3|34775.2|34755.2|12
1650271830000|2022-04-18 08:50:30|34775.6|34755.6|34775.4|34755.4|34776.2|34756.2|34774.3|34754.3|14
1650271840000|2022-04-18 08:50:40|34775.6|34755.6|34775.2|34755.2|34775.6|34755.6|34774.8|34754.8|7
1650271850000|2022-04-18 08:50:50|34775.3|34755.3|34774.9|34754.9|34776.2|34756.2|34774.9|34754.9|6
1650271860000|2022-04-18 08:51:00|34774.7|34754.7|34770.9|34750.9|34776.3|34756.3|34770.1|34750.1|20
1650271870000|2022-04-18 08:51:10|34771.4|34751.4|34770.7|34750.7|34771.4|34751.4|34769.7|34749.7|12
1650271880000|2022-04-18 08:51:20|34771.6|34751.6|34770.4|34750.4|34771.6|34751.6|34770.3|34750.3|10
1650271890000|2022-04-18 08:51:30|34770.6|34750.6|34774.8|34754.8|34776.4|34756.4|34770.3|34750.3|19
1650271900000|2022-04-18 08:51:40|34775.9|34755.9|34773.7|34753.7|34776.4|34756.4|34773.5|34753.5|19
1650271910000|2022-04-18 08:51:50|34774|34754|34774.3|34754.3|34774.8|34754.8|34774|34754|7
1650271920000|2022-04-18 08:52:00|34774.4|34754.4|34771.6|34751.6|34774.7|34754.7|34771.6|34751.6|12
1650271930000|2022-04-18 08:52:10|34772|34752|34773.9|34753.9|34774.3|34754.3|34772|34752|7
1650271940000|2022-04-18 08:52:20|34773.6|34753.6|34773.8|34753.8|34774|34754|34773.1|34753.1|7
1650271950000|2022-04-18 08:52:30|34773.7|34753.7|34772.9|34752.9|34774.3|34754.3|34770.9|34750.9|10
1650271960000|2022-04-18 08:52:40|34773|34753|34774|34754|34774.9|34754.9|34773|34753|12
1650271970000|2022-04-18 08:52:50|34773.9|34753.9|34772.5|34752.5|34774.5|34754.5|34771.7|34751.7|15
1650271980000|2022-04-18 08:53:00|34773.8|34753.8|34772.1|34752.1|34774.4|34754.4|34772|34752|10
1650271990000|2022-04-18 08:53:10|34772.3|34752.3|34772.6|34752.6|34772.7|34752.7|34771.9|34751.9|9
1650272000000|2022-04-18 08:53:20|34772.3|34752.3|34773.1|34753.1|34773.1|34753.1|34771.9|34751.9|12
1650272010000|2022-04-18 08:53:30|34773.9|34753.9|34773.2|34753.2|34776.5|34756.5|34772.6|34752.6|13
1650272020000|2022-04-18 08:53:40|34772.8|34752.8|34773.4|34753.4|34774|34754|34772.8|34752.8|8
1650272030000|2022-04-18 08:53:50|34773.5|34753.5|34771.9|34751.9|34773.5|34753.5|34771.9|34751.9|13
1650272040000|2022-04-18 08:54:00|34772.3|34752.3|34771.8|34751.8|34772.3|34752.3|34771.4|34751.4|8
1650272050000|2022-04-18 08:54:10|34772.6|34752.6|34772.3|34752.3|34772.6|34752.6|34771.9|34751.9|8
1650272060000|2022-04-18 08:54:20|34772.2|34752.2|34773.2|34753.2|34777.2|34757.2|34772.2|34752.2|16
1650272070000|2022-04-18 08:54:30|34773.7|34753.7|34775|34755|34776.9|34756.9|34773.5|34753.5|10
1650272080000|2022-04-18 08:54:40|34775.2|34755.2|34774.8|34754.8|34775.6|34755.6|34773.7|34753.7|18
1650272090000|2022-04-18 08:54:50|34774.3|34754.3|34775.5|34755.5|34775.5|34755.5|34773.5|34753.5|7
1650272100000|2022-04-18 08:55:00|34775.6|34755.6|34774.5|34754.5|34776.1|34756.1|34772.8|34752.8|19
1650272110000|2022-04-18 08:55:10|34772.4|34752.4|34775.6|34755.6|34777.1|34757.1|34772.4|34752.4|16
1650272120000|2022-04-18 08:55:20|34776.2|34756.2|34775.4|34755.4|34776.4|34756.4|34775.2|34755.2|19
1650272130000|2022-04-18 08:55:30|34775.3|34755.3|34772.5|34752.5|34775.4|34755.4|34771.4|34751.4|16
1650272140000|2022-04-18 08:55:40|34798.5|34733.8|34771.7|34751.7|34798.5|34753.6|34771.4|34733.8|9
1650272150000|2022-04-18 08:55:50|34771.2|34751.2|34773.4|34753.4|34773.5|34753.5|34771.2|34751.2|15
1650272160000|2022-04-18 08:56:00|34773.5|34753.5|34773.5|34753.5|34773.8|34753.8|34772.2|34752.2|15
1650272170000|2022-04-18 08:56:10|34772.9|34752.9|34775|34755|34775|34755|34772.9|34752.9|9
1650272180000|2022-04-18 08:56:20|34775.3|34755.3|34773.2|34753.2|34776.7|34756.7|34771.1|34751.1|14
1650272190000|2022-04-18 08:56:30|34775.8|34755.8|34774.8|34754.8|34775.8|34755.8|34773.4|34753.4|11
1650272200000|2022-04-18 08:56:40|34773.6|34753.6|34777.8|34757.8|34777.8|34757.8|34773.6|34753.6|10
1650272210000|2022-04-18 08:56:50|34777.6|34757.6|34775.7|34755.7|34777.7|34757.7|34774.9|34754.9|13
1650272220000|2022-04-18 08:57:00|34777.6|34757.6|34777.4|34757.4|34777.8|34757.8|34776.4|34756.4|13
1650272230000|2022-04-18 08:57:10|34777.5|34757.5|34777.6|34757.6|34777.8|34757.8|34776.7|34756.7|13
1650272240000|2022-04-18 08:57:20|34778.2|34758.2|34776.4|34756.4|34778.2|34758.2|34775.4|34755.4|12
1650272250000|2022-04-18 08:57:30|34777.7|34757.7|34776.8|34756.8|34777.7|34757.7|34775.8|34755.8|18
1650272260000|2022-04-18 08:57:40|34776.9|34756.9|34776.7|34756.7|34779|34759|34775.2|34755.2|11
1650272270000|2022-04-18 08:57:50|34775.1|34755.1|34776.7|34756.7|34777|34757|34774.8|34754.8|13
1650272280000|2022-04-18 08:58:00|34776.4|34756.4|34780.5|34760.5|34781.5|34761.5|34773.2|34753.2|21
1650272290000|2022-04-18 08:58:10|34779.5|34759.5|34777.7|34757.7|34781|34761|34777.2|34757.2|21
1650272300000|2022-04-18 08:58:20|34777.4|34757.4|34778.6|34758.6|34779.7|34759.7|34776.8|34756.8|18
1650272310000|2022-04-18 08:58:30|34778.3|34758.3|34779.2|34759.2|34779.9|34759.9|34777.8|34757.8|12
1650272320000|2022-04-18 08:58:40|34779.5|34759.5|34774.1|34754.1|34781.2|34761.2|34773.5|34753.5|25
1650272330000|2022-04-18 08:58:50|34774.5|34754.5|34776.5|34756.5|34777.2|34757.2|34773.3|34753.3|13
1650272340000|2022-04-18 08:59:00|34777|34757|34772.9|34752.9|34777|34757|34772.6|34752.6|18
1650272350000|2022-04-18 08:59:10|34773.2|34753.2|34774|34754|34775.1|34755.1|34772.5|34752.5|13
1650272360000|2022-04-18 08:59:20|34774.3|34754.3|34774.3|34754.3|34775.5|34755.5|34774.1|34754.1|16
1650272370000|2022-04-18 08:59:30|34774.2|34754.2|34773.9|34753.9|34774.5|34754.5|34772.7|34752.7|16
1650272380000|2022-04-18 08:59:40|34773.6|34753.6|34774|34754|34774.4|34754.4|34773.2|34753.2|15
1650272390000|2022-04-18 08:59:50|34773.6|34753.6|34773.4|34753.4|34774|34754|34771.1|34751.1|22
1650272400000|2022-04-18 09:00:00|34772.9|34752.9|34772.3|34752.3|34773.8|34753.8|34768.5|34748.5|19
1650272410000|2022-04-18 09:00:10|34770.3|34750.3|34770.3|34750.3|34772.1|34752.1|34770.2|34750.2|13
1650272420000|2022-04-18 09:00:20|34770.9|34750.9|34771.2|34751.2|34771.7|34751.7|34768.2|34748.2|13
1650272430000|2022-04-18 09:00:30|34771.3|34751.3|34770.8|34750.8|34772|34752|34770|34750|20
1650272440000|2022-04-18 09:00:40|34771.4|34751.4|34772.7|34752.7|34773.7|34753.7|34771.4|34751.4|19
1650272450000|2022-04-18 09:00:50|34773.1|34753.1|34772.4|34752.4|34773.5|34753.5|34770.7|34750.7|17
1650272460000|2022-04-18 09:01:00|34770.1|34750.1|34766.3|34746.3|34770.1|34750.1|34765.1|34745.1|20
1650272470000|2022-04-18 09:01:10|34767.3|34747.3|34767.5|34747.5|34767.5|34747.5|34765.8|34745.8|16
1650272480000|2022-04-18 09:01:20|34767.2|34747.2|34766.2|34746.2|34767.2|34747.2|34766.1|34746.1|15
1650272490000|2022-04-18 09:01:30|34766|34746|34767.8|34747.8|34771.1|34751.1|34766|34746|19
1650272500000|2022-04-18 09:01:40|34769.1|34749.1|34766.7|34746.7|34769.1|34749.1|34765.4|34745.4|8
1650272510000|2022-04-18 09:01:50|34767.6|34747.6|34767.2|34747.2|34772|34752|34766.1|34746.1|24
1650272520000|2022-04-18 09:02:00|34766.6|34746.6|34767.8|34747.8|34768.8|34748.8|34766.3|34746.3|15
1650272530000|2022-04-18 09:02:10|34768.3|34748.3|34766.7|34746.7|34768.4|34748.4|34766|34746|14
1650272540000|2022-04-18 09:02:20|34766.6|34746.6|34767.6|34747.6|34768.2|34748.2|34766.3|34746.3|12
1650272550000|2022-04-18 09:02:30|34768.5|34748.5|34767.8|34747.8|34768.6|34748.6|34767.6|34747.6|17
1650272560000|2022-04-18 09:02:40|34767.7|34747.7|34768.3|34748.3|34768.3|34748.3|34765.1|34745.1|14
1650272570000|2022-04-18 09:02:50|34767.2|34747.2|34766.6|34746.6|34768.1|34748.1|34765.9|34745.9|10
1650272580000|2022-04-18 09:03:00|34766.4|34746.4|34765.6|34745.6|34766.4|34746.4|34765.3|34745.3|11
1650272590000|2022-04-18 09:03:10|34765.4|34745.4|34766|34746|34766.2|34746.2|34765.4|34745.4|8
1650272600000|2022-04-18 09:03:20|34766.2|34746.2|34759.5|34739.5|34766.3|34746.3|34757.1|34737.1|25
1650272610000|2022-04-18 09:03:30|34759.2|34739.2|34761.6|34741.6|34762.8|34742.8|34758.5|34738.5|18
1650272620000|2022-04-18 09:03:40|34761.8|34741.8|34761.7|34741.7|34762.4|34742.4|34761|34741|10
1650272630000|2022-04-18 09:03:50|34761.8|34741.8|34760.7|34740.7|34761.8|34741.8|34760.7|34740.7|5
1650272640000|2022-04-18 09:04:00|34761.8|34741.8|34760.7|34740.7|34762.9|34742.9|34759.5|34739.5|15
1650272650000|2022-04-18 09:04:10|34759.9|34739.9|34760.2|34740.2|34763.4|34743.4|34759.5|34739.5|14
1650272660000|2022-04-18 09:04:20|34762.8|34742.8|34761.7|34741.7|34763.4|34743.4|34761.1|34741.1|18
1650272670000|2022-04-18 09:04:30|34761.8|34741.8|34760.9|34740.9|34762.4|34742.4|34760.4|34740.4|17
1650272680000|2022-04-18 09:04:40|34760.7|34740.7|34760.8|34740.8|34761.4|34741.4|34760.7|34740.7|14
1650272690000|2022-04-18 09:04:50|34760.2|34740.2|34762.6|34742.6|34763.4|34743.4|34759.8|34739.8|19
1650272700000|2022-04-18 09:05:00|34763.2|34743.2|34759.9|34739.9|34764.5|34744.5|34759.9|34739.9|21
1650272710000|2022-04-18 09:05:10|34760.5|34740.5|34761.8|34741.8|34761.9|34741.9|34760.2|34740.2|12
1650272720000|2022-04-18 09:05:20|34762|34742|34757.8|34737.8|34762|34742|34756.2|34736.2|19
1650272730000|2022-04-18 09:05:30|34757.6|34737.6|34758.7|34738.7|34758.8|34738.8|34757.6|34737.6|14
1650272740000|2022-04-18 09:05:40|34758.8|34738.8|34757.9|34737.9|34758.9|34738.9|34757.7|34737.7|13
1650272750000|2022-04-18 09:05:50|34757.7|34737.7|34762|34742|34762|34742|34757.7|34737.7|15
1650272760000|2022-04-18 09:06:00|34761.1|34741.1|34759.5|34739.5|34761.3|34741.3|34758.5|34738.5|26
1650272770000|2022-04-18 09:06:10|34760.5|34740.5|34759.8|34739.8|34760.7|34740.7|34758.6|34738.6|11
1650272780000|2022-04-18 09:06:20|34759.5|34739.5|34761.4|34741.4|34762.8|34742.8|34758.9|34738.9|13
1650272790000|2022-04-18 09:06:30|34761.2|34741.2|34759.4|34739.4|34761.5|34741.5|34759.3|34739.3|13
1650272800000|2022-04-18 09:06:40|34759.5|34739.5|34759.4|34739.4|34759.5|34739.5|34757.8|34737.8|18
1650272810000|2022-04-18 09:06:50|34759.3|34739.3|34757.9|34737.9|34759.3|34739.3|34757.9|34737.9|7
1650272820000|2022-04-18 09:07:00|34757.7|34737.7|34760.6|34740.6|34760.6|34740.6|34757.7|34737.7|12
1650272830000|2022-04-18 09:07:10|34760.5|34740.5|34760.3|34740.3|34761.3|34741.3|34759.5|34739.5|15
1650272840000|2022-04-18 09:07:20|34760.6|34740.6|34759.7|34739.7|34760.6|34740.6|34759.7|34739.7|11
1650272850000|2022-04-18 09:07:30|34759.6|34739.6|34760.1|34740.1|34761.5|34741.5|34759.5|34739.5|13
1650272860000|2022-04-18 09:07:40|34759.2|34739.2|34760|34740|34760.7|34740.7|34759.2|34739.2|7
1650272870000|2022-04-18 09:07:50|34759.9|34739.9|34759.4|34739.4|34760|34740|34758.5|34738.5|15
1650272880000|2022-04-18 09:08:00|34759.8|34739.8|34756.7|34736.7|34760.7|34740.7|34756.5|34736.5|16
1650272890000|2022-04-18 09:08:10|34756.9|34736.9|34756.2|34736.2|34757|34737|34755.9|34735.9|14
1650272900000|2022-04-18 09:08:20|34756.5|34736.5|34757.2|34737.2|34757.2|34737.2|34755.6|34735.6|10
1650272910000|2022-04-18 09:08:30|34756.8|34736.8|34755.6|34735.6|34757|34737|34754.7|34734.7|11
1650272920000|2022-04-18 09:08:40|34755.2|34735.2|34754|34734|34757.4|34737.4|34752.7|34732.7|20
1650272930000|2022-04-18 09:08:50|34753.8|34733.8|34756.7|34736.7|34757.2|34737.2|34753.8|34733.8|11
1650272940000|2022-04-18 09:09:00|34756.3|34736.3|34757|34737|34757.2|34737.2|34756|34736|15
1650272950000|2022-04-18 09:09:10|34757.2|34737.2|34756.1|34736.1|34757.3|34737.3|34755.9|34735.9|11
1650272960000|2022-04-18 09:09:20|34755.9|34735.9|34751.6|34731.6|34756.1|34736.1|34750.9|34730.9|17
1650272970000|2022-04-18 09:09:30|34751|34731|34751.7|34731.7|34752.7|34732.7|34750.9|34730.9|15
1650272980000|2022-04-18 09:09:40|34751.8|34731.8|34753.9|34733.9|34754.3|34734.3|34751.8|34731.8|10
1650272990000|2022-04-18 09:09:50|34754|34734|34755.7|34735.7|34755.8|34735.8|34754|34734|10
1650273000000|2022-04-18 09:10:00|34755.6|34735.6|34754|34734|34756.2|34736.2|34752.4|34732.4|15
1650273010000|2022-04-18 09:10:10|34754.5|34734.5|34755.9|34735.9|34756.2|34736.2|34754.5|34734.5|6
1650273020000|2022-04-18 09:10:20|34756.2|34736.2|34753.3|34733.3|34757|34737|34753.3|34733.3|9
1650273030000|2022-04-18 09:10:30|34753.8|34733.8|34754.8|34734.8|34756.4|34736.4|34752.9|34732.9|21
1650273040000|2022-04-18 09:10:40|34753.5|34733.5|34753.9|34733.9|34754.8|34734.8|34752.2|34732.2|17
1650273050000|2022-04-18 09:10:50|34753|34733|34751.9|34731.9|34753.9|34733.9|34751.9|34731.9|14
1650273060000|2022-04-18 09:11:00|34752.2|34732.2|34749.7|34729.7|34752.4|34732.4|34749.7|34729.7|15
1650273070000|2022-04-18 09:11:10|34751.5|34731.5|34751.9|34731.9|34752.4|34732.4|34751.5|34731.5|10
1650273080000|2022-04-18 09:11:20|34752.4|34732.4|34750.7|34730.7|34752.5|34732.5|34750.7|34730.7|10
1650273090000|2022-04-18 09:11:30|34751.2|34731.2|34755.1|34735.1|34755.6|34735.6|34749.4|34729.4|17
1650273100000|2022-04-18 09:11:40|34755.7|34735.7|34755.3|34735.3|34756.5|34736.5|34755.3|34735.3|8
1650273110000|2022-04-18 09:11:50|34755.1|34735.1|34754.6|34734.6|34755.4|34735.4|34754.6|34734.6|10
1650273120000|2022-04-18 09:12:00|34755.7|34735.7|34756.1|34736.1|34756.1|34736.1|34755.7|34735.7|10
1650273130000|2022-04-18 09:12:10|34756.3|34736.3|34757.7|34737.7|34757.7|34737.7|34755.9|34735.9|7
1650273140000|2022-04-18 09:12:20|34757.5|34737.5|34757.3|34737.3|34758.9|34738.9|34757|34737|11
1650273150000|2022-04-18 09:12:30|34757.2|34737.2|34756.6|34736.6|34757.9|34737.9|34756.1|34736.1|15
1650273160000|2022-04-18 09:12:40|34755.8|34735.8|34756.2|34736.2|34756.8|34736.8|34754.4|34734.4|10
1650273170000|2022-04-18 09:12:50|34756.3|34736.3|34756.9|34736.9|34757.5|34737.5|34754.2|34734.2|16
1650273180000|2022-04-18 09:13:00|34757.3|34737.3|34757.3|34737.3|34759.4|34739.4|34757.3|34737.3|17
1650273190000|2022-04-18 09:13:10|34757.4|34737.4|34757.5|34737.5|34757.7|34737.7|34756|34736|7
1650273200000|2022-04-18 09:13:20|34758|34738|34759.3|34739.3|34761.1|34741.1|34757.6|34737.6|15
1650273210000|2022-04-18 09:13:30|34755.8|34735.8|34760.4|34740.4|34760.8|34740.8|34755.8|34735.8|13
1650273220000|2022-04-18 09:13:40|34761.5|34741.5|34760.1|34740.1|34761.5|34741.5|34758.6|34738.6|17
1650273230000|2022-04-18 09:13:50|34760.2|34740.2|34760.3|34740.3|34760.5|34740.5|34759.9|34739.9|9
1650273240000|2022-04-18 09:14:00|34760|34740|34762.3|34742.3|34762.3|34742.3|34758.9|34738.9|20
1650273250000|2022-04-18 09:14:10|34762.7|34742.7|34759.9|34739.9|34762.7|34742.7|34759.5|34739.5|12
1650273260000|2022-04-18 09:14:20|34759.8|34739.8|34759.4|34739.4|34760.6|34740.6|34759|34739|10
1650273270000|2022-04-18 09:14:30|34759.3|34739.3|34760.9|34740.9|34761.9|34741.9|34758.9|34738.9|19
1650273280000|2022-04-18 09:14:40|34761.1|34741.1|34762.1|34742.1|34762.1|34742.1|34761|34741|6
1650273290000|2022-04-18 09:14:50|34763|34743|34762.9|34742.9|34763.2|34743.2|34760.9|34740.9|11
1650273300000|2022-04-18 09:15:00|34763|34743|34763.9|34743.9|34764.5|34744.5|34763|34743|7
1650273310000|2022-04-18 09:15:10|34764.5|34744.5|34763.5|34743.5|34766.3|34746.3|34762.4|34742.4|9
1650273320000|2022-04-18 09:15:20|34764.1|34744.1|34764.8|34744.8|34765.3|34745.3|34763.3|34743.3|11
1650273330000|2022-04-18 09:15:30|34764.9|34744.9|34763.7|34743.7|34765.5|34745.5|34763.3|34743.3|12
1650273340000|2022-04-18 09:15:40|34763.9|34743.9|34763.8|34743.8|34763.9|34743.9|34763.3|34743.3|9
1650273350000|2022-04-18 09:15:50|34763.7|34743.7|34764|34744|34764.7|34744.7|34763.6|34743.6|6
1650273360000|2022-04-18 09:16:00|34761.1|34741.1|34762.2|34742.2|34762.8|34742.8|34760.7|34740.7|13
1650273370000|2022-04-18 09:16:10|34765|34745|34764|34744|34765|34745|34763.2|34743.2|11
1650273380000|2022-04-18 09:16:20|34763.9|34743.9|34763.4|34743.4|34764.3|34744.3|34763.4|34743.4|4
1650273390000|2022-04-18 09:16:30|34763.3|34743.3|34761.7|34741.7|34764|34744|34760.5|34740.5|6
1650273400000|2022-04-18 09:16:40|34761.2|34741.2|34765.2|34745.2|34765.2|34745.2|34760.7|34740.7|7
1650273410000|2022-04-18 09:16:50|34764.4|34744.4|34763.6|34743.6|34764.6|34744.6|34763.6|34743.6|5
1650273420000|2022-04-18 09:17:00|34763.3|34743.3|34761.3|34741.3|34764.7|34744.7|34759.9|34739.9|9
1650273430000|2022-04-18 09:17:10|34761.7|34741.7|34762.3|34742.3|34762.3|34742.3|34761.2|34741.2|6
1650273440000|2022-04-18 09:17:20|34763.2|34743.2|34763.2|34743.2|34764.9|34744.9|34763.1|34743.1|4
1650273450000|2022-04-18 09:17:30|34763.4|34743.4|34763.7|34743.7|34764.1|34744.1|34763.4|34743.4|5
1650273460000|2022-04-18 09:17:40|34763.4|34743.4|34764.2|34744.2|34764.3|34744.3|34763.2|34743.2|6
1650273470000|2022-04-18 09:17:50|34763.6|34743.6|34764|34744|34764|34744|34759.4|34739.4|9
1650273480000|2022-04-18 09:18:00|34760.9|34740.9|34762.7|34742.7|34763.3|34743.3|34759.4|34739.4|12
1650273490000|2022-04-18 09:18:10|34762.4|34742.4|34763.1|34743.1|34763.2|34743.2|34761.9|34741.9|10
1650273500000|2022-04-18 09:18:20|34763.2|34743.2|34761.1|34741.1|34763.2|34743.2|34760.6|34740.6|8
1650273510000|2022-04-18 09:18:30|34762.8|34742.8|34762.5|34742.5|34762.9|34742.9|34761.7|34741.7|9
1650273520000|2022-04-18 09:18:40|34762.8|34742.8|34762.2|34742.2|34765.5|34745.5|34761.2|34741.2|9
1650273530000|2022-04-18 09:18:50|34763.1|34743.1|34762.7|34742.7|34763.7|34743.7|34759.8|34739.8|9
1650273540000|2022-04-18 09:19:00|34760.4|34740.4|34764.3|34744.3|34764.6|34744.6|34760.4|34740.4|18
1650273550000|2022-04-18 09:19:10|34764.1|34744.1|34765.1|34745.1|34766.1|34746.1|34763.9|34743.9|18
1650273560000|2022-04-18 09:19:20|34765.3|34745.3|34765.5|34745.5|34766.2|34746.2|34765|34745|10
1650273570000|2022-04-18 09:19:30|34765.4|34745.4|34766.2|34746.2|34766.2|34746.2|34764.7|34744.7|13
1650273580000|2022-04-18 09:19:40|34765.6|34745.6|34767.5|34747.5|34768.8|34748.8|34765.6|34745.6|9
1650273590000|2022-04-18 09:19:50|34767.6|34747.6|34767|34747|34769.1|34749.1|34765|34745|18
1650273600000|2022-04-18 09:20:00|34767.1|34747.1|34767.5|34747.5|34767.9|34747.9|34766.5|34746.5|11
1650273610000|2022-04-18 09:20:10|34767.1|34747.1|34763.5|34743.5|34768|34748|34763.4|34743.4|14
1650273620000|2022-04-18 09:20:20|34763.9|34743.9|34761.4|34741.4|34763.9|34743.9|34760.6|34740.6|12
1650273630000|2022-04-18 09:20:30|34761.3|34741.3|34763|34743|34763.5|34743.5|34761.3|34741.3|9
1650273640000|2022-04-18 09:20:40|34762.7|34742.7|34760.6|34740.6|34764.2|34744.2|34760.5|34740.5|12
1650273650000|2022-04-18 09:20:50|34760.7|34740.7|34762.4|34742.4|34763.1|34743.1|34760.6|34740.6|9
1650273660000|2022-04-18 09:21:00|34761.9|34741.9|34760.4|34740.4|34763|34743|34759.8|34739.8|15
1650273670000|2022-04-18 09:21:10|34760.9|34740.9|34763.5|34743.5|34763.5|34743.5|34760.9|34740.9|6
1650273680000|2022-04-18 09:21:20|34762.8|34742.8|34761.1|34741.1|34762.8|34742.8|34760.3|34740.3|10
1650273690000|2022-04-18 09:21:30|34761.3|34741.3|34762|34742|34762.7|34742.7|34761|34741|6
1650273700000|2022-04-18 09:21:40|34763.3|34743.3|34762.6|34742.6|34763.3|34743.3|34761.1|34741.1|12
1650273710000|2022-04-18 09:21:50|34762.4|34742.4|34762.6|34742.6|34763.7|34743.7|34762.2|34742.2|7
1650273720000|2022-04-18 09:22:00|34764.7|34744.7|34764.4|34744.4|34765.8|34745.8|34763.4|34743.4|14
1650273730000|2022-04-18 09:22:10|34764.3|34744.3|34762.1|34742.1|34764.5|34744.5|34762|34742|9
1650273740000|2022-04-18 09:22:20|34762.2|34742.2|34763.5|34743.5|34763.5|34743.5|34762.1|34742.1|6
1650273750000|2022-04-18 09:22:30|34765.4|34745.4|34764.9|34744.9|34766.3|34746.3|34764.8|34744.8|7
1650273760000|2022-04-18 09:22:40|34765.6|34745.6|34762.7|34742.7|34765.6|34745.6|34762.6|34742.6|4
1650273770000|2022-04-18 09:22:50|34764.1|34744.1|34761.5|34741.5|34764.9|34744.9|34761.3|34741.3|8
1650273780000|2022-04-18 09:23:00|34760.5|34740.5|34758.4|34738.4|34760.5|34740.5|34755.8|34735.8|16
1650273790000|2022-04-18 09:23:10|34759.7|34739.7|34757.7|34737.7|34759.7|34739.7|34756.6|34736.6|3
1650273800000|2022-04-18 09:23:20|34756.2|34736.2|34756.4|34736.4|34759.1|34739.1|34756.2|34736.2|9
1650273810000|2022-04-18 09:23:30|34756.5|34736.5|34755.3|34735.3|34757.8|34737.8|34753.9|34733.9|21
1650273820000|2022-04-18 09:23:40|34755.2|34735.2|34753.3|34733.3|34755.2|34735.2|34752|34732|9
1650273830000|2022-04-18 09:23:50|34754|34734|34754.4|34734.4|34754.5|34734.5|34753|34733|8
1650273840000|2022-04-18 09:24:00|34754.7|34734.7|34754.8|34734.8|34756.9|34736.9|34753.8|34733.8|9
1650273850000|2022-04-18 09:24:10|34754.9|34734.9|34753.1|34733.1|34755.5|34735.5|34753.1|34733.1|11
1650273860000|2022-04-18 09:24:20|34752.9|34732.9|34754.3|34734.3|34754.3|34734.3|34752.8|34732.8|11
1650273870000|2022-04-18 09:24:30|34754.4|34734.4|34754.8|34734.8|34754.8|34734.8|34753.4|34733.4|15
1650273880000|2022-04-18 09:24:40|34754.5|34734.5|34761.8|34741.8|34761.8|34741.8|34751|34731|13
1650273890000|2022-04-18 09:24:50|34762.4|34742.4|34760.4|34740.4|34764.2|34744.2|34760.4|34740.4|12
1650273900000|2022-04-18 09:25:00|34760.2|34740.2|34760.3|34740.3|34760.3|34740.3|34759.2|34739.2|11
1650273910000|2022-04-18 09:25:10|34760.1|34740.1|34759.6|34739.6|34765.5|34745.5|34758.2|34738.2|17
1650273920000|2022-04-18 09:25:20|34759.3|34739.3|34760.8|34740.8|34761.9|34741.9|34759.3|34739.3|11
1650273930000|2022-04-18 09:25:30|34760.3|34740.3|34760.2|34740.2|34761|34741|34760.2|34740.2|3
1650273940000|2022-04-18 09:25:40|34761.2|34741.2|34759.7|34739.7|34761.7|34741.7|34759.2|34739.2|12
1650273950000|2022-04-18 09:25:50|34759.5|34739.5|34760.4|34740.4|34761.4|34741.4|34759.5|34739.5|6
1650273960000|2022-04-18 09:26:00|34760.5|34740.5|34759.4|34739.4|34761.2|34741.2|34759.4|34739.4|6
1650273970000|2022-04-18 09:26:10|34759.8|34739.8|34761.7|34741.7|34761.7|34741.7|34758.5|34738.5|6
1650273980000|2022-04-18 09:26:20|34762.9|34742.9|34761.5|34741.5|34762.9|34742.9|34761.5|34741.5|7
1650273990000|2022-04-18 09:26:30|34762.6|34742.6|34760.4|34740.4|34762.6|34742.6|34759.6|34739.6|13
1650274000000|2022-04-18 09:26:40|34760.3|34740.3|34760.7|34740.7|34761.4|34741.4|34760.3|34740.3|6
1650274010000|2022-04-18 09:26:50|34761.6|34741.6|34760.9|34740.9|34761.6|34741.6|34760|34740|9
1650274020000|2022-04-18 09:27:00|34761.6|34741.6|34761.9|34741.9|34761.9|34741.9|34759.3|34739.3|11
1650274030000|2022-04-18 09:27:10|34759.7|34739.7|34761.7|34741.7|34761.7|34741.7|34759.7|34739.7|9
1650274040000|2022-04-18 09:27:20|34761.1|34741.1|34759.1|34739.1|34763.4|34743.4|34759.1|34739.1|11
1650274050000|2022-04-18 09:27:30|34760.4|34740.4|34762.5|34742.5|34764.3|34744.3|34760.4|34740.4|11
1650274060000|2022-04-18 09:27:40|34764.1|34744.1|34766.9|34746.9|34767.9|34747.9|34763.8|34743.8|9
1650274070000|2022-04-18 09:27:50|34767|34747|34766.2|34746.2|34769.4|34749.4|34766.2|34746.2|11
1650274080000|2022-04-18 09:28:00|34767|34747|34769.3|34749.3|34769.6|34749.6|34766.9|34746.9|12
1650274090000|2022-04-18 09:28:10|34769.1|34749.1|34768.3|34748.3|34769.3|34749.3|34768.3|34748.3|13
1650274100000|2022-04-18 09:28:20|34766.9|34746.9|34766.5|34746.5|34768.7|34748.7|34766.1|34746.1|11
1650274110000|2022-04-18 09:28:30|34767.3|34747.3|34769.4|34749.4|34770.7|34750.7|34767|34747|12
1650274120000|2022-04-18 09:28:40|34768.7|34748.7|34768.5|34748.5|34768.9|34748.9|34768.1|34748.1|9
1650274130000|2022-04-18 09:28:50|34768.4|34748.4|34769.1|34749.1|34771.2|34751.2|34768.2|34748.2|6
1650274140000|2022-04-18 09:29:00|34769.2|34749.2|34767.6|34747.6|34769.5|34749.5|34767.6|34747.6|10
1650274150000|2022-04-18 09:29:10|34767.2|34747.2|34765.7|34745.7|34770.3|34750.3|34765.7|34745.7|19
1650274160000|2022-04-18 09:29:20|34766.5|34746.5|34767.3|34747.3|34767.9|34747.9|34765.9|34745.9|13
1650274170000|2022-04-18 09:29:30|34767.6|34747.6|34768.1|34748.1|34770.7|34750.7|34766.6|34746.6|18
1650274180000|2022-04-18 09:29:40|34768.2|34748.2|34768.2|34748.2|34768.7|34748.7|34767.6|34747.6|11
1650274190000|2022-04-18 09:29:50|34767.1|34747.1|34769.4|34749.4|34771.9|34751.9|34766.5|34746.5|11
1650274200000|2022-04-18 09:30:00|34770.1|34750.1|34769.4|34749.4|34770.1|34750.1|34768.1|34748.1|14
1650274210000|2022-04-18 09:30:10|34768.3|34748.3|34768.9|34748.9|34771.2|34751.2|34766.1|34746.1|17
1650274220000|2022-04-18 09:30:20|34769.2|34749.2|34767|34747|34769.7|34749.7|34767|34747|11
1650274230000|2022-04-18 09:30:30|34767.4|34747.4|34769.3|34749.3|34770.5|34750.5|34766.9|34746.9|13
1650274240000|2022-04-18 09:30:40|34769.5|34749.5|34767.6|34747.6|34769.5|34749.5|34766.8|34746.8|11
1650274250000|2022-04-18 09:30:50|34767|34747|34768.8|34748.8|34768.9|34748.9|34767|34747|8
1650274260000|2022-04-18 09:31:00|34768.7|34748.7|34767.9|34747.9|34771.3|34751.3|34766.6|34746.6|19
1650274270000|2022-04-18 09:31:10|34768.8|34748.8|34767.7|34747.7|34768.8|34748.8|34767.3|34747.3|7
1650274280000|2022-04-18 09:31:20|34767.5|34747.5|34770.5|34750.5|34771.2|34751.2|34767|34747|8
1650274290000|2022-04-18 09:31:30|34771|34751|34770.1|34750.1|34771|34751|34770|34750|13
1650274300000|2022-04-18 09:31:40|34769.3|34749.3|34769.4|34749.4|34769.8|34749.8|34765.7|34745.7|8
1650274310000|2022-04-18 09:31:50|34767.9|34747.9|34768.2|34748.2|34768.8|34748.8|34767.9|34747.9|9
1650274320000|2022-04-18 09:32:00|34768.3|34748.3|34770.1|34750.1|34770.1|34750.1|34766.8|34746.8|10
1650274330000|2022-04-18 09:32:10|34769.7|34749.7|34767.9|34747.9|34769.7|34749.7|34767.9|34747.9|4
1650274340000|2022-04-18 09:32:20|34767.8|34747.8|34771.9|34751.9|34771.9|34751.9|34767.8|34747.8|7
1650274350000|2022-04-18 09:32:30|34770.7|34750.7|34768.3|34748.3|34771.2|34751.2|34767.6|34747.6|5
1650274360000|2022-04-18 09:32:40|34768.4|34748.4|34775|34755|34775|34755|34766.4|34746.4|7
1650274370000|2022-04-18 09:32:50|34768.2|34748.2|34769.3|34749.3|34774.6|34754.6|34768.2|34748.2|19
1650274380000|2022-04-18 09:33:00|34770.2|34750.2|34768.7|34748.7|34771.8|34751.8|34768.2|34748.2|20
1650274390000|2022-04-18 09:33:10|34768.5|34748.5|34769.1|34749.1|34769.1|34749.1|34768.1|34748.1|6
1650274400000|2022-04-18 09:33:20|34769.4|34749.4|34768.5|34748.5|34769.4|34749.4|34768.5|34748.5|4
1650274410000|2022-04-18 09:33:30|34767.4|34747.4|34770.3|34750.3|34772.9|34752.9|34767.4|34747.4|13
1650274420000|2022-04-18 09:33:40|34768.3|34748.3|34767.3|34747.3|34772.7|34752.7|34764.7|34744.7|9
1650274430000|2022-04-18 09:33:50|34768.6|34748.6|34771.1|34751.1|34772.4|34752.4|34768.1|34748.1|14
1650274440000|2022-04-18 09:34:00|34769.5|34749.5|34767.5|34747.5|34771.5|34751.5|34767.4|34747.4|20
1650274450000|2022-04-18 09:34:10|34767.2|34747.2|34767.5|34747.5|34768|34748|34766.7|34746.7|8
1650274460000|2022-04-18 09:34:20|34767.6|34747.6|34767.1|34747.1|34767.9|34747.9|34766.8|34746.8|11
1650274470000|2022-04-18 09:34:30|34767.5|34747.5|34765.7|34745.7|34768.3|34748.3|34765.7|34745.7|9
1650274480000|2022-04-18 09:34:40|34764.1|34744.1|34765|34745|34767.4|34747.4|34764|34744|7
1650274490000|2022-04-18 09:34:50|34765.6|34745.6|34765.6|34745.6|34767.4|34747.4|34765.6|34745.6|4
1650274500000|2022-04-18 09:35:00|34766.2|34746.2|34767.1|34747.1|34768.3|34748.3|34766.1|34746.1|10
1650274510000|2022-04-18 09:35:10|34766.6|34746.6|34766.1|34746.1|34767.2|34747.2|34766.1|34746.1|3
1650274520000|2022-04-18 09:35:20|34764.8|34744.8|34765.9|34745.9|34766.8|34746.8|34764.7|34744.7|8
1650274530000|2022-04-18 09:35:30|34765.6|34745.6|34764.1|34744.1|34765.7|34745.7|34763.1|34743.1|20
1650274540000|2022-04-18 09:35:40|34765.3|34745.3|34765.6|34745.6|34765.7|34745.7|34763.6|34743.6|16
1650274550000|2022-04-18 09:35:50|34765.5|34745.5|34764.8|34744.8|34765.8|34745.8|34764.8|34744.8|5
1650274560000|2022-04-18 09:36:00|34764.9|34744.9|34764.5|34744.5|34765.6|34745.6|34764.5|34744.5|5
1650274570000|2022-04-18 09:36:10|34764.4|34744.4|34765.7|34745.7|34765.7|34745.7|34764|34744|8
1650274580000|2022-04-18 09:36:20|34764.1|34744.1|34765|34745|34765|34745|34764.1|34744.1|6
1650274590000|2022-04-18 09:36:30|34764.9|34744.9|34765.7|34745.7|34768.5|34748.5|34763.9|34743.9|16
1650274600000|2022-04-18 09:36:40|34766.4|34746.4|34766.4|34746.4|34767|34747|34765.2|34745.2|11
1650274610000|2022-04-18 09:36:50|34767|34747|34766.3|34746.3|34767|34747|34766.2|34746.2|9
1650274620000|2022-04-18 09:37:00|34767.2|34747.2|34766.8|34746.8|34767.4|34747.4|34766.8|34746.8|6
1650274630000|2022-04-18 09:37:10|34766.3|34746.3|34766.2|34746.2|34767.1|34747.1|34766.2|34746.2|7
1650274640000|2022-04-18 09:37:20|34767|34747|34767.2|34747.2|34767.2|34747.2|34765.9|34745.9|8
1650274650000|2022-04-18 09:37:30|34767.5|34747.5|34766.6|34746.6|34767.5|34747.5|34765.1|34745.1|15
1650274660000|2022-04-18 09:37:40|34766.8|34746.8|34765.8|34745.8|34766.8|34746.8|34765.6|34745.6|5
1650274670000|2022-04-18 09:37:50|34766.2|34746.2|34766.5|34746.5|34766.8|34746.8|34766.2|34746.2|7
1650274680000|2022-04-18 09:38:00|34766.8|34746.8|34761.7|34741.7|34767|34747|34761.7|34741.7|18
1650274690000|2022-04-18 09:38:10|34762.4|34742.4|34764.8|34744.8|34764.8|34744.8|34762.1|34742.1|12
1650274700000|2022-04-18 09:38:20|34764.9|34744.9|34763.4|34743.4|34764.9|34744.9|34763.4|34743.4|8
1650274710000|2022-04-18 09:38:30|34763|34743|34765.5|34745.5|34765.5|34745.5|34763|34743|12
1650274720000|2022-04-18 09:38:40|34765.1|34745.1|34764.2|34744.2|34765.2|34745.2|34764|34744|14
1650274730000|2022-04-18 09:38:50|34764.3|34744.3|34764.5|34744.5|34764.5|34744.5|34763.8|34743.8|5
1650274740000|2022-04-18 09:39:00|34763.5|34743.5|34764.4|34744.4|34765.3|34745.3|34763.5|34743.5|6
1650274750000|2022-04-18 09:39:10|34764.8|34744.8|34764|34744|34765|34745|34764|34744|11
1650274760000|2022-04-18 09:39:20|34764.6|34744.6|34764.1|34744.1|34767|34747|34763|34743|13
1650274770000|2022-04-18 09:39:30|34764|34744|34765|34745|34765|34745|34763.7|34743.7|10
1650274780000|2022-04-18 09:39:40|34764.5|34744.5|34764.7|34744.7|34765.3|34745.3|34764.5|34744.5|8
1650274790000|2022-04-18 09:39:50|34766|34746|34764.4|34744.4|34766|34746|34764.4|34744.4|9
1650274800000|2022-04-18 09:40:00|34766.4|34746.4|34763|34743|34766.4|34746.4|34763|34743|13
1650274810000|2022-04-18 09:40:10|34763.3|34743.3|34763|34743|34764.5|34744.5|34763|34743|12
1650274820000|2022-04-18 09:40:20|34762.9|34742.9|34765.6|34745.6|34765.6|34745.6|34762.9|34742.9|9
1650274830000|2022-04-18 09:40:30|34764.2|34744.2|34765.1|34745.1|34765.5|34745.5|34764.1|34744.1|7
1650274840000|2022-04-18 09:40:40|34764.9|34744.9|34762.7|34742.7|34766.2|34746.2|34762.7|34742.7|8
1650274850000|2022-04-18 09:40:50|34762.8|34742.8|34761.7|34741.7|34765.7|34745.7|34761.7|34741.7|13
1650274860000|2022-04-18 09:41:00|34763.6|34743.6|34763.8|34743.8|34764.3|34744.3|34761.8|34741.8|13
1650274870000|2022-04-18 09:41:10|34763|34743|34762.2|34742.2|34763.7|34743.7|34761.9|34741.9|9
1650274880000|2022-04-18 09:41:20|34762.8|34742.8|34763.3|34743.3|34763.3|34743.3|34762.5|34742.5|11
1650274890000|2022-04-18 09:41:30|34763.1|34743.1|34763.4|34743.4|34763.4|34743.4|34762.5|34742.5|8
1650274900000|2022-04-18 09:41:40|34763.5|34743.5|34762.6|34742.6|34763.6|34743.6|34762.4|34742.4|7
1650274910000|2022-04-18 09:41:50|34762.7|34742.7|34763.4|34743.4|34763.4|34743.4|34762.5|34742.5|6
1650274920000|2022-04-18 09:42:00|34762.3|34742.3|34761.3|34741.3|34763.3|34743.3|34761.3|34741.3|9
1650274930000|2022-04-18 09:42:10|34761.6|34741.6|34765.8|34745.8|34766|34746|34761.6|34741.6|13
1650274940000|2022-04-18 09:42:20|34766|34746|34766.3|34746.3|34766.7|34746.7|34765.7|34745.7|10
1650274950000|2022-04-18 09:42:30|34766.6|34746.6|34766.4|34746.4|34766.7|34746.7|34765.6|34745.6|11
1650274960000|2022-04-18 09:42:40|34766.2|34746.2|34766.7|34746.7|34766.7|34746.7|34765|34745|10
1650274970000|2022-04-18 09:42:50|34766.9|34746.9|34764.9|34744.9|34766.9|34746.9|34764.2|34744.2|14
1650274980000|2022-04-18 09:43:00|34765.1|34745.1|34764.3|34744.3|34765.7|34745.7|34763.8|34743.8|15
1650274990000|2022-04-18 09:43:10|34764.2|34744.2|34764|34744|34764.9|34744.9|34763.7|34743.7|13
1650275000000|2022-04-18 09:43:20|34764.2|34744.2|34764.5|34744.5|34764.6|34744.6|34763.7|34743.7|10
1650275010000|2022-04-18 09:43:30|34764.7|34744.7|34764|34744|34764.8|34744.8|34764|34744|7
1650275020000|2022-04-18 09:43:40|34763.7|34743.7|34763.8|34743.8|34764.7|34744.7|34763.7|34743.7|7
1650275030000|2022-04-18 09:43:50|34763.7|34743.7|34762.8|34742.8|34764.7|34744.7|34762.8|34742.8|11
1650275040000|2022-04-18 09:44:00|34762.7|34742.7|34763.3|34743.3|34763.3|34743.3|34762.6|34742.6|10
1650275050000|2022-04-18 09:44:10|34763.6|34743.6|34762.8|34742.8|34763.6|34743.6|34762.7|34742.7|10
1650275060000|2022-04-18 09:44:20|34762.7|34742.7|34762.8|34742.8|34763|34743|34762.7|34742.7|7
1650275070000|2022-04-18 09:44:30|34761.9|34741.9|34762.9|34742.9|34763|34743|34761.9|34741.9|7
1650275080000|2022-04-18 09:44:40|34763|34743|34763.1|34743.1|34763.4|34743.4|34762.2|34742.2|9
1650275090000|2022-04-18 09:44:50|34762.1|34742.1|34762.3|34742.3|34763|34743|34761.4|34741.4|6
1650275100000|2022-04-18 09:45:00|34761.6|34741.6|34769.2|34749.2|34772|34752|34761.6|34741.6|23
1650275110000|2022-04-18 09:45:10|34768.8|34748.8|34768.9|34748.9|34769.2|34749.2|34768.5|34748.5|6
1650275120000|2022-04-18 09:45:20|34769|34749|34769.1|34749.1|34769.2|34749.2|34768.7|34748.7|11
1650275130000|2022-04-18 09:45:30|34768.8|34748.8|34768.6|34748.6|34768.9|34748.9|34768.4|34748.4|7
1650275140000|2022-04-18 09:45:40|34768.8|34748.8|34770|34750|34770|34750|34768.1|34748.1|11
1650275150000|2022-04-18 09:45:50|34768.9|34748.9|34769.2|34749.2|34770.6|34750.6|34768|34748|17
1650275160000|2022-04-18 09:46:00|34769.8|34749.8|34769.8|34749.8|34770.4|34750.4|34769.3|34749.3|10
1650275170000|2022-04-18 09:46:10|34769.9|34749.9|34769.7|34749.7|34770.2|34750.2|34769.6|34749.6|6
1650275180000|2022-04-18 09:46:20|34770|34750|34769.8|34749.8|34770.7|34750.7|34769.5|34749.5|9
1650275190000|2022-04-18 09:46:30|34770.5|34750.5|34769.7|34749.7|34770.5|34750.5|34768.9|34748.9|7
1650275200000|2022-04-18 09:46:40|34770|34750|34769.5|34749.5|34770.9|34750.9|34769.2|34749.2|9
1650275210000|2022-04-18 09:46:50|34770.5|34750.5|34770.5|34750.5|34770.5|34750.5|34768.5|34748.5|13
1650275220000|2022-04-18 09:47:00|34770.8|34750.8|34769.9|34749.9|34770.8|34750.8|34769.9|34749.9|5
1650275230000|2022-04-18 09:47:10|34770.7|34750.7|34770.7|34750.7|34771|34751|34770.3|34750.3|8
1650275240000|2022-04-18 09:47:20|34770.6|34750.6|34770.4|34750.4|34770.7|34750.7|34770.3|34750.3|6
1650275250000|2022-04-18 09:47:30|34770|34750|34770.1|34750.1|34770.3|34750.3|34769.7|34749.7|11
1650275260000|2022-04-18 09:47:40|34770.3|34750.3|34768.3|34748.3|34770.3|34750.3|34768.3|34748.3|5
1650275270000|2022-04-18 09:47:50|34768.5|34748.5|34768.5|34748.5|34769.2|34749.2|34768.5|34748.5|7
1650275280000|2022-04-18 09:48:00|34770.4|34750.4|34769.4|34749.4|34770.4|34750.4|34769.2|34749.2|9
1650275290000|2022-04-18 09:48:10|34769.5|34749.5|34770|34750|34770|34750|34769.1|34749.1|7
1650275300000|2022-04-18 09:48:20|34769.9|34749.9|34769.2|34749.2|34769.9|34749.9|34768.9|34748.9|9
1650275310000|2022-04-18 09:48:30|34769.3|34749.3|34768.8|34748.8|34770.2|34750.2|34768.5|34748.5|9
1650275320000|2022-04-18 09:48:40|34767.4|34747.4|34769.8|34749.8|34770.3|34750.3|34767.4|34747.4|10
1650275330000|2022-04-18 09:48:50|34770|34750|34770|34750|34770.3|34750.3|34769.2|34749.2|9
1650275340000|2022-04-18 09:49:00|34770.2|34750.2|34769.7|34749.7|34770.2|34750.2|34769.5|34749.5|9
1650275350000|2022-04-18 09:49:10|34769.5|34749.5|34772.1|34752.1|34772.5|34752.5|34769.1|34749.1|12
1650275360000|2022-04-18 09:49:20|34771.5|34751.5|34771.5|34751.5|34773|34753|34770.7|34750.7|12
1650275370000|2022-04-18 09:49:30|34772|34752|34773.2|34753.2|34773.2|34753.2|34770.5|34750.5|9
1650275380000|2022-04-18 09:49:40|34772.8|34752.8|34772.7|34752.7|34773|34753|34772.3|34752.3|13
1650275390000|2022-04-18 09:49:50|34772.1|34752.1|34772|34752|34772.5|34752.5|34772|34752|6
1650275400000|2022-04-18 09:50:00|34772.2|34752.2|34772.7|34752.7|34772.7|34752.7|34772.2|34752.2|10
1650275410000|2022-04-18 09:50:10|34772.6|34752.6|34772.9|34752.9|34773.2|34753.2|34772.2|34752.2|12
1650275420000|2022-04-18 09:50:20|34772.5|34752.5|34771.4|34751.4|34772.5|34752.5|34771|34751|9
1650275430000|2022-04-18 09:50:30|34770.6|34750.6|34772.5|34752.5|34772.5|34752.5|34770.6|34750.6|10
1650275440000|2022-04-18 09:50:40|34773|34753|34772.2|34752.2|34773|34753|34772|34752|6
1650275450000|2022-04-18 09:50:50|34771.7|34751.7|34772.5|34752.5|34772.5|34752.5|34771.7|34751.7|5
1650275460000|2022-04-18 09:51:00|34772.7|34752.7|34773|34753|34773.1|34753.1|34771.7|34751.7|8
1650275470000|2022-04-18 09:51:10|34772.5|34752.5|34772.4|34752.4|34774|34754|34771.5|34751.5|14
1650275480000|2022-04-18 09:51:20|34772.2|34752.2|34770.9|34750.9|34772.8|34752.8|34770.9|34750.9|9
1650275490000|2022-04-18 09:51:30|34771.2|34751.2|34772|34752|34772.4|34752.4|34771.2|34751.2|5
1650275500000|2022-04-18 09:51:40|34771.6|34751.6|34771.3|34751.3|34771.6|34751.6|34771.3|34751.3|3
1650275510000|2022-04-18 09:51:50|34772|34752|34770.5|34750.5|34772.6|34752.6|34769.9|34749.9|14
1650275520000|2022-04-18 09:52:00|34770.4|34750.4|34773.8|34753.8|34774.2|34754.2|34770|34750|10
1650275530000|2022-04-18 09:52:10|34773.9|34753.9|34773|34753|34774|34754|34773|34753|4
1650275540000|2022-04-18 09:52:20|34773.7|34753.7|34773.3|34753.3|34773.7|34753.7|34772.3|34752.3|9
1650275550000|2022-04-18 09:52:30|34772.9|34752.9|34773.8|34753.8|34773.8|34753.8|34772.9|34752.9|11
1650275560000|2022-04-18 09:52:40|34773.5|34753.5|34774.1|34754.1|34774.1|34754.1|34773.3|34753.3|6
1650275570000|2022-04-18 09:52:50|34774.3|34754.3|34773.8|34753.8|34774.5|34754.5|34773.8|34753.8|6
1650275580000|2022-04-18 09:53:00|34773.6|34753.6|34773.7|34753.7|34774.6|34754.6|34773.6|34753.6|8
1650275590000|2022-04-18 09:53:10|34773.5|34753.5|34772.5|34752.5|34773.8|34753.8|34772|34752|8
1650275600000|2022-04-18 09:53:20|34771.7|34751.7|34772.8|34752.8|34772.9|34752.9|34771.6|34751.6|10
1650275610000|2022-04-18 09:53:30|34774.1|34754.1|34774.2|34754.2|34774.5|34754.5|34773.7|34753.7|10
1650275620000|2022-04-18 09:53:40|34774.4|34754.4|34775.8|34755.8|34776.3|34756.3|34773.6|34753.6|16
1650275630000|2022-04-18 09:53:50|34775.9|34755.9|34776.1|34756.1|34776.5|34756.5|34775.2|34755.2|8
1650275640000|2022-04-18 09:54:00|34776.7|34756.7|34776.9|34756.9|34779|34759|34776.6|34756.6|13
1650275650000|2022-04-18 09:54:10|34777.1|34757.1|34778.6|34758.6|34778.8|34758.8|34777.1|34757.1|15
1650275660000|2022-04-18 09:54:20|34778.4|34758.4|34779.1|34759.1|34779.2|34759.2|34778.4|34758.4|13
1650275670000|2022-04-18 09:54:30|34779|34759|34779.1|34759.1|34780.7|34760.7|34777.8|34757.8|17
1650275680000|2022-04-18 09:54:40|34778.9|34758.9|34779.6|34759.6|34779.6|34759.6|34778.2|34758.2|15
1650275690000|2022-04-18 09:54:50|34778.9|34758.9|34777.3|34757.3|34779.5|34759.5|34777.1|34757.1|7
1650275700000|2022-04-18 09:55:00|34777.7|34757.7|34777.4|34757.4|34778.2|34758.2|34776.9|34756.9|20
1650275710000|2022-04-18 09:55:10|34777.9|34757.9|34777.7|34757.7|34778.4|34758.4|34777.7|34757.7|9
1650275720000|2022-04-18 09:55:20|34777.6|34757.6|34778.1|34758.1|34778.1|34758.1|34777.4|34757.4|7
1650275730000|2022-04-18 09:55:30|34777.8|34757.8|34778|34758|34779.3|34759.3|34777.8|34757.8|15
1650275740000|2022-04-18 09:55:40|34778.1|34758.1|34778|34758|34778.5|34758.5|34777.5|34757.5|9
1650275750000|2022-04-18 09:55:50|34777.5|34757.5|34774.6|34754.6|34777.5|34757.5|34773.9|34753.9|14
1650275760000|2022-04-18 09:56:00|34774.7|34754.7|34773.9|34753.9|34775|34755|34773.9|34753.9|16
1650275770000|2022-04-18 09:56:10|34774|34754|34775.9|34755.9|34775.9|34755.9|34773.6|34753.6|10
1650275780000|2022-04-18 09:56:20|34776|34756|34775.4|34755.4|34776.3|34756.3|34774.8|34754.8|13
1650275790000|2022-04-18 09:56:30|34774.7|34754.7|34773.4|34753.4|34775.1|34755.1|34772.6|34752.6|25
1650275800000|2022-04-18 09:56:40|34773.8|34753.8|34772.9|34752.9|34773.8|34753.8|34772.3|34752.3|12
1650275810000|2022-04-18 09:56:50|34773.1|34753.1|34773.4|34753.4|34773.4|34753.4|34772.6|34752.6|6
1650275820000|2022-04-18 09:57:00|34773.5|34753.5|34773.9|34753.9|34774.2|34754.2|34773.1|34753.1|19
1650275830000|2022-04-18 09:57:10|34774.1|34754.1|34770.5|34750.5|34774.1|34754.1|34769.6|34749.6|20
1650275840000|2022-04-18 09:57:20|34770.6|34750.6|34770.9|34750.9|34771.3|34751.3|34770.6|34750.6|11
1650275850000|2022-04-18 09:57:30|34771|34751|34770.4|34750.4|34771.1|34751.1|34770.2|34750.2|17
1650275860000|2022-04-18 09:57:40|34770.1|34750.1|34769.5|34749.5|34770.3|34750.3|34769.3|34749.3|10
1650275870000|2022-04-18 09:57:50|34769.6|34749.6|34768.1|34748.1|34769.6|34749.6|34767.1|34747.1|10
1650275880000|2022-04-18 09:58:00|34768.3|34748.3|34766.7|34746.7|34769|34749|34766.7|34746.7|12
1650275890000|2022-04-18 09:58:10|34766.3|34746.3|34766.3|34746.3|34766.6|34746.6|34765.8|34745.8|9
1650275900000|2022-04-18 09:58:20|34766|34746|34766.2|34746.2|34766.6|34746.6|34765.6|34745.6|11
1650275910000|2022-04-18 09:58:30|34766.3|34746.3|34764|34744|34766.8|34746.8|34764|34744|13
1650275920000|2022-04-18 09:58:40|34764.5|34744.5|34769.8|34749.8|34770|34750|34764.5|34744.5|17
1650275930000|2022-04-18 09:58:50|34770|34750|34769|34749|34770.3|34750.3|34768.7|34748.7|7
1650275940000|2022-04-18 09:59:00|34768.5|34748.5|34767|34747|34768.6|34748.6|34766.8|34746.8|11
1650275950000|2022-04-18 09:59:10|34766.4|34746.4|34767.1|34747.1|34767.5|34747.5|34765.8|34745.8|6
1650275960000|2022-04-18 09:59:20|34767|34747|34766.8|34746.8|34767.5|34747.5|34766.6|34746.6|8
1650275970000|2022-04-18 09:59:30|34766.4|34746.4|34765.7|34745.7|34767.7|34747.7|34765.7|34745.7|14
1650275980000|2022-04-18 09:59:40|34765.9|34745.9|34763.1|34743.1|34769.8|34749.8|34763.1|34743.1|8
1650275990000|2022-04-18 09:59:50|34763|34743|34768.4|34748.4|34771.5|34751.5|34763|34743|17
1650276000000|2022-04-18 10:00:00|34770.9|34750.9|34773.9|34753.9|34774|34754|34770.6|34750.6|23
1650276010000|2022-04-18 10:00:10|34773.8|34753.8|34773.4|34753.4|34774.5|34754.5|34773.3|34753.3|18
1650276020000|2022-04-18 10:00:20|34773.5|34753.5|34774.9|34754.9|34774.9|34754.9|34772.4|34752.4|7
1650276030000|2022-04-18 10:00:30|34775|34755|34775.6|34755.6|34775.6|34755.6|34774|34754|9
1650276040000|2022-04-18 10:00:40|34775.8|34755.8|34773.3|34753.3|34776|34756|34773.3|34753.3|5
1650276050000|2022-04-18 10:00:50|34774|34754|34775|34755|34775.4|34755.4|34774|34754|10
1650276060000|2022-04-18 10:01:00|34775.3|34755.3|34775.5|34755.5|34776.6|34756.6|34774.6|34754.6|20
1650276070000|2022-04-18 10:01:10|34775.4|34755.4|34775.4|34755.4|34775.7|34755.7|34774.5|34754.5|11
1650276080000|2022-04-18 10:01:20|34775.9|34755.9|34775.6|34755.6|34776|34756|34774.8|34754.8|7
1650276090000|2022-04-18 10:01:30|34775.7|34755.7|34775.7|34755.7|34776.2|34756.2|34774.8|34754.8|9
1650276100000|2022-04-18 10:01:40|34775.5|34755.5|34774.8|34754.8|34775.9|34755.9|34774.1|34754.1|10
1650276110000|2022-04-18 10:01:50|34774.9|34754.9|34780|34760|34780|34760|34774.9|34754.9|11
1650276120000|2022-04-18 10:02:00|34775.1|34755.1|34775.3|34755.3|34777.4|34757.4|34774.1|34754.1|21
1650276130000|2022-04-18 10:02:10|34775.2|34755.2|34773.5|34753.5|34775.2|34755.2|34773|34753|18
1650276140000|2022-04-18 10:02:20|34773.7|34753.7|34772.9|34752.9|34774|34754|34772.9|34752.9|17
1650276150000|2022-04-18 10:02:30|34773.1|34753.1|34772|34752|34773.6|34753.6|34772|34752|12
1650276160000|2022-04-18 10:02:40|34771.9|34751.9|34771.9|34751.9|34772.5|34752.5|34770.1|34750.1|12
1650276170000|2022-04-18 10:02:50|34772|34752|34769.2|34749.2|34772.2|34752.2|34769.2|34749.2|17
1650276180000|2022-04-18 10:03:00|34770|34750|34768.9|34748.9|34770.4|34750.4|34768.7|34748.7|11
1650276190000|2022-04-18 10:03:10|34769.1|34749.1|34768.7|34748.7|34769.7|34749.7|34768.7|34748.7|17
1650276200000|2022-04-18 10:03:20|34768.5|34748.5|34769.6|34749.6|34769.8|34749.8|34768.5|34748.5|14
1650276210000|2022-04-18 10:03:30|34768.9|34748.9|34765.8|34745.8|34769|34749|34765.4|34745.4|15
1650276220000|2022-04-18 10:03:40|34766.6|34746.6|34765.8|34745.8|34766.8|34746.8|34765.5|34745.5|15
1650276230000|2022-04-18 10:03:50|34765.6|34745.6|34766|34746|34767.1|34747.1|34765.6|34745.6|15
1650276240000|2022-04-18 10:04:00|34767.9|34747.9|34767.9|34747.9|34768.3|34748.3|34767.4|34747.4|17
1650276250000|2022-04-18 10:04:10|34767.6|34747.6|34764.8|34744.8|34768.1|34748.1|34764.8|34744.8|13
1650276260000|2022-04-18 10:04:20|34765.9|34745.9|34765|34745|34765.9|34745.9|34764.7|34744.7|10
1650276270000|2022-04-18 10:04:30|34762.9|34742.9|34764.7|34744.7|34766.5|34746.5|34762.9|34742.9|11
1650276280000|2022-04-18 10:04:40|34763.4|34743.4|34764.5|34744.5|34765.6|34745.6|34763.4|34743.4|14
1650276290000|2022-04-18 10:04:50|34764.3|34744.3|34762.6|34742.6|34764.9|34744.9|34762.6|34742.6|10
1650276300000|2022-04-18 10:05:00|34761.6|34741.6|34764|34744|34764.1|34744.1|34761.6|34741.6|19
1650276310000|2022-04-18 10:05:10|34763.9|34743.9|34763.8|34743.8|34764.2|34744.2|34762|34742|13
1650276320000|2022-04-18 10:05:20|34764.7|34744.7|34763.7|34743.7|34765.2|34745.2|34762.7|34742.7|14
1650276330000|2022-04-18 10:05:30|34764|34744|34762.8|34742.8|34766.1|34746.1|34762.8|34742.8|13
1650276340000|2022-04-18 10:05:40|34764.1|34744.1|34763.6|34743.6|34764.7|34744.7|34763|34743|14
1650276350000|2022-04-18 10:05:50|34762.9|34742.9|34761.6|34741.6|34763.1|34743.1|34761.4|34741.4|17
1650276360000|2022-04-18 10:06:00|34761.5|34741.5|34765.6|34745.6|34768.5|34748.5|34760.9|34740.9|21
1650276370000|2022-04-18 10:06:10|34765.5|34745.5|34766.3|34746.3|34767.7|34747.7|34764.7|34744.7|12
1650276380000|2022-04-18 10:06:20|34765.8|34745.8|34763.2|34743.2|34766.5|34746.5|34763.2|34743.2|15
1650276390000|2022-04-18 10:06:30|34763.4|34743.4|34761.6|34741.6|34764|34744|34759.8|34739.8|13
1650276400000|2022-04-18 10:06:40|34762|34742|34762.8|34742.8|34763.3|34743.3|34761.3|34741.3|15
1650276410000|2022-04-18 10:06:50|34762|34742|34761.5|34741.5|34762|34742|34760.9|34740.9|9
1650276420000|2022-04-18 10:07:00|34761.1|34741.1|34761.1|34741.1|34762.2|34742.2|34760.3|34740.3|20
1650276430000|2022-04-18 10:07:10|34761.2|34741.2|34761.5|34741.5|34762.3|34742.3|34759.8|34739.8|15
1650276440000|2022-04-18 10:07:20|34760.6|34740.6|34756.6|34736.6|34760.6|34740.6|34752.3|34732.3|17
1650276450000|2022-04-18 10:07:30|34757.2|34737.2|34756.6|34736.6|34757.6|34737.6|34756.2|34736.2|16
1650276460000|2022-04-18 10:07:40|34756.7|34736.7|34755.6|34735.6|34757.6|34737.6|34755.5|34735.5|16
1650276470000|2022-04-18 10:07:50|34755.3|34735.3|34757.2|34737.2|34757.5|34737.5|34755.3|34735.3|16
1650276480000|2022-04-18 10:08:00|34756.1|34736.1|34758.5|34738.5|34758.5|34738.5|34755|34735|22
1650276490000|2022-04-18 10:08:10|34755.7|34735.7|34755.4|34735.4|34758.4|34738.4|34754.2|34734.2|16
1650276500000|2022-04-18 10:08:20|34755.8|34735.8|34755.3|34735.3|34756.8|34736.8|34755.1|34735.1|13
1650276510000|2022-04-18 10:08:30|34756.5|34736.5|34754.6|34734.6|34756.6|34736.6|34754|34734|13
1650276520000|2022-04-18 10:08:40|34755|34735|34756.2|34736.2|34757|34737|34754.9|34734.9|11
1650276530000|2022-04-18 10:08:50|34758.1|34738.1|34756.7|34736.7|34759|34739|34756|34736|25
1650276540000|2022-04-18 10:09:00|34756.2|34736.2|34753.5|34733.5|34756.5|34736.5|34753.1|34733.1|18
1650276550000|2022-04-18 10:09:10|34753.6|34733.6|34754.6|34734.6|34754.6|34734.6|34753.2|34733.2|9
1650276560000|2022-04-18 10:09:20|34757.9|34737.9|34759.7|34739.7|34759.7|34739.7|34756.1|34736.1|16
1650276570000|2022-04-18 10:09:30|34760.1|34740.1|34758.3|34738.3|34760.6|34740.6|34758|34738|20
1650276580000|2022-04-18 10:09:40|34758.4|34738.4|34760.6|34740.6|34760.9|34740.9|34758.1|34738.1|12
1650276590000|2022-04-18 10:09:50|34759.2|34739.2|34758|34738|34759.8|34739.8|34757.1|34737.1|18
1650276600000|2022-04-18 10:10:00|34758.5|34738.5|34759.9|34739.9|34760|34740|34758.5|34738.5|18
1650276610000|2022-04-18 10:10:10|34759.7|34739.7|34759.7|34739.7|34763.3|34743.3|34759.1|34739.1|20
1650276620000|2022-04-18 10:10:20|34759.8|34739.8|34760.5|34740.5|34762.2|34742.2|34758.1|34738.1|14
1650276630000|2022-04-18 10:10:30|34760.4|34740.4|34760|34740|34760.6|34740.6|34756.9|34736.9|23
1650276640000|2022-04-18 10:10:40|34759.8|34739.8|34759.9|34739.9|34760.5|34740.5|34758.2|34738.2|15
1650276650000|2022-04-18 10:10:50|34760.3|34740.3|34759.4|34739.4|34760.3|34740.3|34758.8|34738.8|12
1650276660000|2022-04-18 10:11:00|34758.2|34738.2|34757.1|34737.1|34759.3|34739.3|34757.1|34737.1|16
1650276670000|2022-04-18 10:11:10|34757.2|34737.2|34756.2|34736.2|34759.3|34739.3|34754.6|34734.6|19
1650276680000|2022-04-18 10:11:20|34755.3|34735.3|34757.8|34737.8|34760.6|34740.6|34754.4|34734.4|16
1650276690000|2022-04-18 10:11:30|34757.4|34737.4|34756.7|34736.7|34759.8|34739.8|34756.7|34736.7|18
1650276700000|2022-04-18 10:11:40|34756.9|34736.9|34755.1|34735.1|34757.6|34737.6|34755.1|34735.1|14
1650276710000|2022-04-18 10:11:50|34757.4|34737.4|34757.5|34737.5|34757.7|34737.7|34755|34735|20
1650276720000|2022-04-18 10:12:00|34757.6|34737.6|34756.5|34736.5|34758.1|34738.1|34755.5|34735.5|21
1650276730000|2022-04-18 10:12:10|34756.4|34736.4|34756.2|34736.2|34756.5|34736.5|34755.8|34735.8|16
1650276740000|2022-04-18 10:12:20|34755.5|34735.5|34760.5|34740.5|34762.2|34742.2|34754.5|34734.5|25
1650276750000|2022-04-18 10:12:30|34761.5|34741.5|34758.5|34738.5|34761.5|34741.5|34758.5|34738.5|15
1650276760000|2022-04-18 10:12:40|34758.4|34738.4|34758.9|34738.9|34759.7|34739.7|34758.1|34738.1|19
1650276770000|2022-04-18 10:12:50|34759.8|34739.8|34758.3|34738.3|34759.8|34739.8|34758.3|34738.3|15
1650276780000|2022-04-18 10:13:00|34757.8|34737.8|34758.7|34738.7|34759.2|34739.2|34757.8|34737.8|15
1650276790000|2022-04-18 10:13:10|34759|34739|34757.4|34737.4|34759.9|34739.9|34755.5|34735.5|13
1650276800000|2022-04-18 10:13:20|34757.6|34737.6|34758.5|34738.5|34759|34739|34755.7|34735.7|16
1650276810000|2022-04-18 10:13:30|34757.6|34737.6|34756.3|34736.3|34757.8|34737.8|34756.3|34736.3|11
1650276820000|2022-04-18 10:13:40|34756.4|34736.4|34757.9|34737.9|34758.7|34738.7|34756.4|34736.4|13
1650276830000|2022-04-18 10:13:50|34757.6|34737.6|34760.9|34740.9|34762.3|34742.3|34755.6|34735.6|22
1650276840000|2022-04-18 10:14:00|34761|34741|34760.3|34740.3|34761|34741|34756.9|34736.9|18
1650276850000|2022-04-18 10:14:10|34760.1|34740.1|34756.4|34736.4|34760.5|34740.5|34756.4|34736.4|17
1650276860000|2022-04-18 10:14:20|34756.3|34736.3|34758.4|34738.4|34759.5|34739.5|34756.3|34736.3|15
1650276870000|2022-04-18 10:14:30|34758.8|34738.8|34758.6|34738.6|34759.7|34739.7|34758.3|34738.3|21
1650276880000|2022-04-18 10:14:40|34759|34739|34758.8|34738.8|34760.3|34740.3|34758.7|34738.7|17
1650276890000|2022-04-18 10:14:50|34759.8|34739.8|34761.5|34741.5|34763.1|34743.1|34759.3|34739.3|27
1650276900000|2022-04-18 10:15:00|34762|34742|34762.1|34742.1|34762.7|34742.7|34761.2|34741.2|13
1650276910000|2022-04-18 10:15:10|34761.9|34741.9|34762.4|34742.4|34763.1|34743.1|34760.8|34740.8|17
1650276920000|2022-04-18 10:15:20|34762.2|34742.2|34761.7|34741.7|34763.1|34743.1|34760.9|34740.9|16
1650276930000|2022-04-18 10:15:30|34761.5|34741.5|34762.4|34742.4|34763|34743|34761.3|34741.3|14
1650276940000|2022-04-18 10:15:40|34762.3|34742.3|34759.8|34739.8|34762.3|34742.3|34758.7|34738.7|9
1650276950000|2022-04-18 10:15:50|34759.6|34739.6|34759.9|34739.9|34760|34740|34758.9|34738.9|8
1650276960000|2022-04-18 10:16:00|34759.8|34739.8|34761|34741|34762.3|34742.3|34759.8|34739.8|13
1650276970000|2022-04-18 10:16:10|34760.5|34740.5|34762.7|34742.7|34763.4|34743.4|34760.5|34740.5|13
1650276980000|2022-04-18 10:16:20|34762.8|34742.8|34761.5|34741.5|34762.8|34742.8|34761.5|34741.5|15
1650276990000|2022-04-18 10:16:30|34761.6|34741.6|34761|34741|34764.6|34744.6|34761|34741|9
1650277000000|2022-04-18 10:16:40|34762.1|34742.1|34756.8|34736.8|34762.1|34742.1|34756.1|34736.1|10
1650277010000|2022-04-18 10:16:50|34756.5|34736.5|34759.9|34739.9|34763.9|34743.9|34756.5|34736.5|14
1650277020000|2022-04-18 10:17:00|34763.9|34743.9|34763.4|34743.4|34765.1|34745.1|34762.5|34742.5|21
1650277030000|2022-04-18 10:17:10|34763.1|34743.1|34762.4|34742.4|34765.1|34745.1|34762.4|34742.4|9
1650277040000|2022-04-18 10:17:20|34762.8|34742.8|34761|34741|34762.8|34742.8|34760.5|34740.5|11
1650277050000|2022-04-18 10:17:30|34760.4|34740.4|34762.4|34742.4|34763.7|34743.7|34758.6|34738.6|12
1650277060000|2022-04-18 10:17:40|34762.6|34742.6|34761|34741|34765.1|34745.1|34761|34741|9
1650277070000|2022-04-18 10:17:50|34762.9|34742.9|34765.8|34745.8|34765.8|34745.8|34762|34742|10
1650277080000|2022-04-18 10:18:00|34766.5|34746.5|34763.7|34743.7|34766.5|34746.5|34763.6|34743.6|9
1650277090000|2022-04-18 10:18:10|34764.1|34744.1|34760.4|34740.4|34764.1|34744.1|34760|34740|6
1650277100000|2022-04-18 10:18:20|34760.3|34740.3|34761.5|34741.5|34761.6|34741.6|34760.3|34740.3|10
1650277110000|2022-04-18 10:18:30|34762|34742|34761.7|34741.7|34762.3|34742.3|34760.5|34740.5|10
1650277120000|2022-04-18 10:18:40|34762.7|34742.7|34761.5|34741.5|34763.8|34743.8|34759.7|34739.7|16
1650277130000|2022-04-18 10:18:50|34760.6|34740.6|34764.2|34744.2|34765|34745|34759.5|34739.5|19
1650277140000|2022-04-18 10:19:00|34763.7|34743.7|34761.6|34741.6|34764.3|34744.3|34761.6|34741.6|16
1650277150000|2022-04-18 10:19:10|34761.8|34741.8|34762.6|34742.6|34763.7|34743.7|34761.6|34741.6|14
1650277160000|2022-04-18 10:19:20|34762.4|34742.4|34766.3|34746.3|34766.4|34746.4|34761.9|34741.9|13
1650277170000|2022-04-18 10:19:30|34763.4|34743.4|34766.1|34746.1|34769.6|34749.6|34763.4|34743.4|15
1650277180000|2022-04-18 10:19:40|34769|34749|34766.2|34746.2|34769.2|34749.2|34766.2|34746.2|10
1650277190000|2022-04-18 10:19:50|34766.5|34746.5|34767.3|34747.3|34767.8|34747.8|34765.9|34745.9|11
1650277200000|2022-04-18 10:20:00|34768.1|34748.1|34765|34745|34768.1|34748.1|34765|34745|11
1650277210000|2022-04-18 10:20:10|34767.3|34747.3|34766.4|34746.4|34767.4|34747.4|34766.2|34746.2|9
1650277220000|2022-04-18 10:20:20|34766.8|34746.8|34763.5|34743.5|34768.1|34748.1|34763.5|34743.5|19
1650277230000|2022-04-18 10:20:30|34763.4|34743.4|34766.2|34746.2|34769|34749|34763.3|34743.3|10
1650277240000|2022-04-18 10:20:40|34766.5|34746.5|34766.6|34746.6|34768.2|34748.2|34766.2|34746.2|10
1650277250000|2022-04-18 10:20:50|34766.7|34746.7|34767.8|34747.8|34767.8|34747.8|34765.8|34745.8|10
1650277260000|2022-04-18 10:21:00|34767.4|34747.4|34766.6|34746.6|34768.6|34748.6|34763|34743|19
1650277270000|2022-04-18 10:21:10|34765.3|34745.3|34764|34744|34766.6|34746.6|34763.9|34743.9|11
1650277280000|2022-04-18 10:21:20|34765.1|34745.1|34765.5|34745.5|34766.8|34746.8|34762.1|34742.1|10
1650277290000|2022-04-18 10:21:30|34765|34745|34764|34744|34765|34745|34763.8|34743.8|10
1650277300000|2022-04-18 10:21:40|34765.3|34745.3|34764.5|34744.5|34765.3|34745.3|34764.5|34744.5|6
1650277310000|2022-04-18 10:21:50|34764.6|34744.6|34763.9|34743.9|34765.2|34745.2|34762.9|34742.9|17
1650277320000|2022-04-18 10:22:00|34763.7|34743.7|34762.4|34742.4|34765.6|34745.6|34762.4|34742.4|14
1650277330000|2022-04-18 10:22:10|34762.2|34742.2|34764.5|34744.5|34765.9|34745.9|34762.2|34742.2|12
1650277340000|2022-04-18 10:22:20|34764.8|34744.8|34763.6|34743.6|34765.4|34745.4|34762.9|34742.9|17
1650277350000|2022-04-18 10:22:30|34763.3|34743.3|34763.5|34743.5|34764.4|34744.4|34763.3|34743.3|11
1650277360000|2022-04-18 10:22:40|34763.6|34743.6|34763.3|34743.3|34765.3|34745.3|34763.2|34743.2|9
1650277370000|2022-04-18 10:22:50|34763.5|34743.5|34762.9|34742.9|34765.5|34745.5|34762.8|34742.8|11
1650277380000|2022-04-18 10:23:00|34763|34743|34762.7|34742.7|34763|34743|34762.6|34742.6|8
1650277390000|2022-04-18 10:23:10|34764.5|34744.5|34766.5|34746.5|34768.6|34748.6|34764.4|34744.4|13
1650277400000|2022-04-18 10:23:20|34765.5|34745.5|34767.4|34747.4|34767.4|34747.4|34765|34745|7
1650277410000|2022-04-18 10:23:30|34765.3|34745.3|34765.3|34745.3|34765.5|34745.5|34765.1|34745.1|8
1650277420000|2022-04-18 10:23:40|34764.7|34744.7|34764.9|34744.9|34765.7|34745.7|34764.7|34744.7|9
1650277430000|2022-04-18 10:23:50|34764.7|34744.7|34764.2|34744.2|34764.9|34744.9|34763.6|34743.6|7
1650277440000|2022-04-18 10:24:00|34764|34744|34762.7|34742.7|34765.2|34745.2|34760.5|34740.5|16
1650277450000|2022-04-18 10:24:10|34762.1|34742.1|34762.7|34742.7|34764.7|34744.7|34762.1|34742.1|15
1650277460000|2022-04-18 10:24:20|34762.6|34742.6|34764|34744|34764.1|34744.1|34762.1|34742.1|13
1650277470000|2022-04-18 10:24:30|34764.3|34744.3|34764.8|34744.8|34766.1|34746.1|34764|34744|17
1650277480000|2022-04-18 10:24:40|34765.4|34745.4|34765.1|34745.1|34766.8|34746.8|34764.2|34744.2|15
1650277490000|2022-04-18 10:24:50|34765.3|34745.3|34764.6|34744.6|34765.8|34745.8|34762.7|34742.7|14
1650277500000|2022-04-18 10:25:00|34767.6|34747.6|34764.6|34744.6|34767.8|34747.8|34762.7|34742.7|12
1650277510000|2022-04-18 10:25:10|34765.2|34745.2|34763|34743|34765.2|34745.2|34763|34743|13
1650277520000|2022-04-18 10:25:20|34763.2|34743.2|34764.6|34744.6|34764.6|34744.6|34762.9|34742.9|13
1650277530000|2022-04-18 10:25:30|34764.8|34744.8|34765.7|34745.7|34767.7|34747.7|34764.1|34744.1|16
1650277540000|2022-04-18 10:25:40|34766|34746|34768.9|34748.9|34770.3|34750.3|34766|34746|18
1650277550000|2022-04-18 10:25:50|34768.3|34748.3|34768.1|34748.1|34770.5|34750.5|34763.9|34743.9|21
1650277560000|2022-04-18 10:26:00|34769.2|34749.2|34764.8|34744.8|34769.2|34749.2|34764.8|34744.8|15
1650277570000|2022-04-18 10:26:10|34765.9|34745.9|34764.7|34744.7|34766.1|34746.1|34764.7|34744.7|17
1650277580000|2022-04-18 10:26:20|34764.9|34744.9|34763.1|34743.1|34765|34745|34763.1|34743.1|11
1650277590000|2022-04-18 10:26:30|34763.3|34743.3|34763.5|34743.5|34763.9|34743.9|34763.2|34743.2|12
1650277600000|2022-04-18 10:26:40|34763.9|34743.9|34762.2|34742.2|34766.8|34746.8|34761|34741|24
1650277610000|2022-04-18 10:26:50|34762.1|34742.1|34761|34741|34763.8|34743.8|34760.5|34740.5|17
1650277620000|2022-04-18 10:27:00|34760.8|34740.8|34760.3|34740.3|34761.1|34741.1|34760.2|34740.2|8
1650277630000|2022-04-18 10:27:10|34761.6|34741.6|34760.1|34740.1|34761.6|34741.6|34759.8|34739.8|10
1650277640000|2022-04-18 10:27:20|34759.8|34739.8|34760.2|34740.2|34760.2|34740.2|34759.6|34739.6|8
1650277650000|2022-04-18 10:27:30|34761.8|34741.8|34760.1|34740.1|34762.3|34742.3|34759.8|34739.8|9
1650277660000|2022-04-18 10:27:40|34760.9|34740.9|34760.4|34740.4|34762.1|34742.1|34760.1|34740.1|8
1650277670000|2022-04-18 10:27:50|34760.6|34740.6|34759.5|34739.5|34760.7|34740.7|34758.8|34738.8|9
1650277680000|2022-04-18 10:28:00|34759.6|34739.6|34759.1|34739.1|34759.6|34739.6|34758.9|34738.9|7
1650277690000|2022-04-18 10:28:10|34761.2|34741.2|34756.7|34736.7|34761.2|34741.2|34755.7|34735.7|18
1650277700000|2022-04-18 10:28:20|34757|34737|34756.9|34736.9|34757.7|34737.7|34756.7|34736.7|12
1650277710000|2022-04-18 10:28:30|34757|34737|34758.5|34738.5|34758.6|34738.6|34756.9|34736.9|11
1650277720000|2022-04-18 10:28:40|34757.7|34737.7|34757|34737|34758.4|34738.4|34756.3|34736.3|18
1650277730000|2022-04-18 10:28:50|34756.9|34736.9|34759|34739|34759.3|34739.3|34756.6|34736.6|19
1650277740000|2022-04-18 10:29:00|34759.9|34739.9|34756|34736|34759.9|34739.9|34755.4|34735.4|22
1650277750000|2022-04-18 10:29:10|34755.7|34735.7|34756.6|34736.6|34758|34738|34755.1|34735.1|15
1650277760000|2022-04-18 10:29:20|34757.3|34737.3|34757.2|34737.2|34757.6|34737.6|34754.5|34734.5|19
1650277770000|2022-04-18 10:29:30|34757.3|34737.3|34756.2|34736.2|34757.6|34737.6|34756.2|34736.2|12
1650277780000|2022-04-18 10:29:40|34755.9|34735.9|34754.5|34734.5|34755.9|34735.9|34754.5|34734.5|13
1650277790000|2022-04-18 10:29:50|34754.7|34734.7|34758.4|34738.4|34758.4|34738.4|34754.5|34734.5|13
1650277800000|2022-04-18 10:30:00|34758.1|34738.1|34755.8|34735.8|34758.3|34738.3|34755.3|34735.3|25
1650277810000|2022-04-18 10:30:10|34756.2|34736.2|34757|34737|34757.7|34737.7|34754.9|34734.9|20
1650277820000|2022-04-18 10:30:20|34756.7|34736.7|34757.4|34737.4|34757.4|34737.4|34754.7|34734.7|17
1650277830000|2022-04-18 10:30:30|34756.4|34736.4|34758.6|34738.6|34758.7|34738.7|34756|34736|16
1650277840000|2022-04-18 10:30:40|34759.4|34739.4|34756.6|34736.6|34759.5|34739.5|34756.3|34736.3|16
1650277850000|2022-04-18 10:30:50|34756.9|34736.9|34757.6|34737.6|34758.5|34738.5|34754.8|34734.8|15
1650277860000|2022-04-18 10:31:00|34757.5|34737.5|34757.3|34737.3|34758.7|34738.7|34754.5|34734.5|19
1650277870000|2022-04-18 10:31:10|34756.6|34736.6|34757.5|34737.5|34757.9|34737.9|34756.3|34736.3|9
1650277880000|2022-04-18 10:31:20|34757.8|34737.8|34756.1|34736.1|34757.8|34737.8|34755.9|34735.9|17
1650277890000|2022-04-18 10:31:30|34754|34734|34754.2|34734.2|34755.3|34735.3|34754|34734|13
1650277900000|2022-04-18 10:31:40|34753.9|34733.9|34754.9|34734.9|34755.3|34735.3|34753.9|34733.9|13
1650277910000|2022-04-18 10:31:50|34755.3|34735.3|34756.6|34736.6|34757.1|34737.1|34754|34734|18
1650277920000|2022-04-18 10:32:00|34755.5|34735.5|34756.1|34736.1|34757.3|34737.3|34753.5|34733.5|15
1650277930000|2022-04-18 10:32:10|34756.6|34736.6|34754.1|34734.1|34756.6|34736.6|34754|34734|21
1650277940000|2022-04-18 10:32:20|34754.3|34734.3|34754.1|34734.1|34754.9|34734.9|34753.7|34733.7|15
1650277950000|2022-04-18 10:32:30|34752.5|34732.5|34752.5|34732.5|34753|34733|34752.1|34732.1|10
1650277960000|2022-04-18 10:32:40|34752.7|34732.7|34751|34731|34752.7|34732.7|34750.7|34730.7|7
1650277970000|2022-04-18 10:32:50|34751.2|34731.2|34750.5|34730.5|34755.8|34735.8|34749.2|34729.2|15
1650277980000|2022-04-18 10:33:00|34749.9|34729.9|34753.1|34733.1|34755.1|34735.1|34749.2|34729.2|15
1650277990000|2022-04-18 10:33:10|34753.6|34733.6|34757.9|34737.9|34758|34738|34751.5|34731.5|13
1650278000000|2022-04-18 10:33:20|34758.6|34738.6|34755.5|34735.5|34758.7|34738.7|34755.4|34735.4|19
1650278010000|2022-04-18 10:33:30|34755.7|34735.7|34755.4|34735.4|34755.8|34735.8|34754.2|34734.2|11
1650278020000|2022-04-18 10:33:40|34755.6|34735.6|34754.9|34734.9|34756.3|34736.3|34753.2|34733.2|20
1650278030000|2022-04-18 10:33:50|34755.4|34735.4|34756.3|34736.3|34756.3|34736.3|34753.6|34733.6|22
1650278040000|2022-04-18 10:34:00|34756.1|34736.1|34755.4|34735.4|34756.7|34736.7|34755.4|34735.4|11
1650278050000|2022-04-18 10:34:10|34751|34731|34753.4|34733.4|34753.5|34733.5|34751|34731|4
1650278060000|2022-04-18 10:34:20|34751.9|34731.9|34754.1|34734.1|34754.1|34734.1|34751.9|34731.9|12
1650278070000|2022-04-18 10:34:30|34754.3|34734.3|34752.5|34732.5|34754.7|34734.7|34752.2|34732.2|8
1650278080000|2022-04-18 10:34:40|34754.5|34734.5|34753.7|34733.7|34756.3|34736.3|34752.1|34732.1|18
1650278090000|2022-04-18 10:34:50|34753.9|34733.9|34754.2|34734.2|34757.3|34737.3|34752.7|34732.7|18
1650278100000|2022-04-18 10:35:00|34751.9|34731.9|34752.9|34732.9|34754.5|34734.5|34751.9|34731.9|15
1650278110000|2022-04-18 10:35:10|34754|34734|34754.4|34734.4|34755.4|34735.4|34753.8|34733.8|13
1650278120000|2022-04-18 10:35:20|34755|34735|34753.4|34733.4|34755|34735|34753.4|34733.4|10
1650278130000|2022-04-18 10:35:30|34753.5|34733.5|34753.7|34733.7|34754.4|34734.4|34752.5|34732.5|12
1650278140000|2022-04-18 10:35:40|34754.7|34734.7|34755|34735|34757|34737|34753.1|34733.1|21
1650278150000|2022-04-18 10:35:50|34751.1|34731.1|34750.7|34730.7|34755.2|34735.2|34749.7|34729.7|13
1650278160000|2022-04-18 10:36:00|34751.2|34731.2|34754|34734|34754|34734|34751.2|34731.2|15
1650278170000|2022-04-18 10:36:10|34753.9|34733.9|34753.6|34733.6|34754.7|34734.7|34752.7|34732.7|14
1650278180000|2022-04-18 10:36:20|34752.9|34732.9|34752.7|34732.7|34752.9|34732.9|34752.4|34732.4|9
1650278190000|2022-04-18 10:36:30|34753.3|34733.3|34754.1|34734.1|34755.1|34735.1|34752.4|34732.4|13
1650278200000|2022-04-18 10:36:40|34754.2|34734.2|34754.9|34734.9|34754.9|34734.9|34749.7|34729.7|10
1650278210000|2022-04-18 10:36:50|34753.5|34733.5|34753.7|34733.7|34754.2|34734.2|34751.7|34731.7|11
1650278220000|2022-04-18 10:37:00|34753.8|34733.8|34752.5|34732.5|34753.8|34733.8|34752.3|34732.3|13
1650278230000|2022-04-18 10:37:10|34752.4|34732.4|34752.8|34732.8|34753.4|34733.4|34751.6|34731.6|11
1650278240000|2022-04-18 10:37:20|34753.1|34733.1|34754|34734|34755.2|34735.2|34748.7|34728.7|11
1650278250000|2022-04-18 10:37:30|34752.7|34732.7|34750.3|34730.3|34753.9|34733.9|34749.8|34729.8|14
1650278260000|2022-04-18 10:37:40|34749.9|34729.9|34751.7|34731.7|34752|34732|34749.9|34729.9|17
1650278270000|2022-04-18 10:37:50|34751.6|34731.6|34751.7|34731.7|34751.9|34731.9|34750.5|34730.5|14
1650278280000|2022-04-18 10:38:00|34751.8|34731.8|34751.1|34731.1|34751.8|34731.8|34750.4|34730.4|10
1650278290000|2022-04-18 10:38:10|34750.7|34730.7|34750.7|34730.7|34751.9|34731.9|34750.1|34730.1|15
1650278300000|2022-04-18 10:38:20|34749.5|34729.5|34750.5|34730.5|34752.6|34732.6|34745.8|34725.8|22
1650278310000|2022-04-18 10:38:30|34751.3|34731.3|34748.7|34728.7|34752.1|34732.1|34748|34728|15
1650278320000|2022-04-18 10:38:40|34749.5|34729.5|34750|34730|34751.4|34731.4|34749.1|34729.1|10
1650278330000|2022-04-18 10:38:50|34750.3|34730.3|34750.3|34730.3|34751.2|34731.2|34750|34730|11
1650278340000|2022-04-18 10:39:00|34750.6|34730.6|34749.4|34729.4|34750.9|34730.9|34748.5|34728.5|13
1650278350000|2022-04-18 10:39:10|34744|34724|34747.7|34727.7|34749|34729|34744|34724|15
1650278360000|2022-04-18 10:39:20|34747.9|34727.9|34748.6|34728.6|34748.7|34728.7|34747.6|34727.6|11
1650278370000|2022-04-18 10:39:30|34747.8|34727.8|34750.6|34730.6|34750.6|34730.6|34747.7|34727.7|15
1650278380000|2022-04-18 10:39:40|34749.1|34729.1|34753.1|34733.1|34753.1|34733.1|34749.1|34729.1|15
1650278390000|2022-04-18 10:39:50|34752|34732|34753.4|34733.4|34755.3|34735.3|34751.7|34731.7|20
1650278400000|2022-04-18 10:40:00|34755.4|34735.4|34750.9|34730.9|34755.8|34735.8|34750.9|34730.9|24
1650278410000|2022-04-18 10:40:10|34751.3|34731.3|34751.5|34731.5|34752|34732|34750.9|34730.9|13
1650278420000|2022-04-18 10:40:20|34751.2|34731.2|34749.5|34729.5|34751.2|34731.2|34749.5|34729.5|9
1650278430000|2022-04-18 10:40:30|34750.2|34730.2|34749.5|34729.5|34752.3|34732.3|34745.6|34725.6|12
1650278440000|2022-04-18 10:40:40|34749.1|34729.1|34746.3|34726.3|34749.1|34729.1|34746.3|34726.3|10
1650278450000|2022-04-18 10:40:50|34749.5|34729.5|34748.8|34728.8|34750.5|34730.5|34747.7|34727.7|10
1650278460000|2022-04-18 10:41:00|34749.2|34729.2|34748.3|34728.3|34749.4|34729.4|34747.6|34727.6|18
1650278470000|2022-04-18 10:41:10|34748|34728|34749|34729|34749|34729|34746.7|34726.7|12
1650278480000|2022-04-18 10:41:20|34748.7|34728.7|34748.3|34728.3|34748.7|34728.7|34747.1|34727.1|18
1650278490000|2022-04-18 10:41:30|34748|34728|34746|34726|34750.1|34730.1|34746|34726|17
1650278500000|2022-04-18 10:41:40|34747.2|34727.2|34747.6|34727.6|34747.8|34727.8|34745.9|34725.9|13
1650278510000|2022-04-18 10:41:50|34747.5|34727.5|34746.9|34726.9|34748.1|34728.1|34745.6|34725.6|12
1650278520000|2022-04-18 10:42:00|34747.7|34727.7|34746.9|34726.9|34748.2|34728.2|34744.3|34724.3|11
1650278530000|2022-04-18 10:42:10|34744.8|34724.8|34746.1|34726.1|34747.7|34727.7|34744.8|34724.8|8
1650278540000|2022-04-18 10:42:20|34746|34726|34744.9|34724.9|34748.2|34728.2|34744.9|34724.9|18
1650278550000|2022-04-18 10:42:30|34745.9|34725.9|34745.4|34725.4|34747.5|34727.5|34745.2|34725.2|13
1650278560000|2022-04-18 10:42:40|34746|34726|34747.2|34727.2|34748|34728|34744.3|34724.3|17
1650278570000|2022-04-18 10:42:50|34747.7|34727.7|34747.3|34727.3|34747.7|34727.7|34746.5|34726.5|6
1650278580000|2022-04-18 10:43:00|34746.6|34726.6|34747.2|34727.2|34747.4|34727.4|34746.2|34726.2|13
1650278590000|2022-04-18 10:43:10|34746.9|34726.9|34747.9|34727.9|34752|34732|34745.6|34725.6|17
1650278600000|2022-04-18 10:43:20|34747.1|34727.1|34747|34727|34748.7|34728.7|34747|34727|11
1650278610000|2022-04-18 10:43:30|34746.8|34726.8|34746.9|34726.9|34747.9|34727.9|34746.8|34726.8|8
1650278620000|2022-04-18 10:43:40|34747.2|34727.2|34747.7|34727.7|34748.2|34728.2|34746.9|34726.9|11
1650278630000|2022-04-18 10:43:50|34745.7|34725.7|34748.9|34728.9|34748.9|34728.9|34743.8|34723.8|9
1650278640000|2022-04-18 10:44:00|34747.6|34727.6|34748|34728|34749.7|34729.7|34745.2|34725.2|14
1650278650000|2022-04-18 10:44:10|34752.2|34732.2|34750.8|34730.8|34755.6|34735.6|34750.3|34730.3|18
1650278660000|2022-04-18 10:44:20|34750.7|34730.7|34750.4|34730.4|34750.8|34730.8|34749.8|34729.8|13
1650278670000|2022-04-18 10:44:30|34750.7|34730.7|34750|34730|34750.8|34730.8|34750|34730|8
1650278680000|2022-04-18 10:44:40|34750.6|34730.6|34751.3|34731.3|34752.6|34732.6|34749.6|34729.6|8
1650278690000|2022-04-18 10:44:50|34751|34731|34750.9|34730.9|34752.7|34732.7|34750|34730|9
1650278700000|2022-04-18 10:45:00|34750.4|34730.4|34751.1|34731.1|34751.7|34731.7|34749.6|34729.6|23
1650278710000|2022-04-18 10:45:10|34751.5|34731.5|34752.5|34732.5|34753.3|34733.3|34750.5|34730.5|25
1650278720000|2022-04-18 10:45:20|34752.2|34732.2|34752|34732|34753|34733|34750.6|34730.6|15
1650278730000|2022-04-18 10:45:30|34752.8|34732.8|34752.1|34732.1|34752.8|34732.8|34751.2|34731.2|9
1650278740000|2022-04-18 10:45:40|34752.3|34732.3|34752.7|34732.7|34752.8|34732.8|34750.7|34730.7|18
1650278750000|2022-04-18 10:45:50|34752.6|34732.6|34751.3|34731.3|34752.7|34732.7|34751|34731|9
1650278760000|2022-04-18 10:46:00|34751.5|34731.5|34748.2|34728.2|34753.1|34733.1|34747.4|34727.4|16
1650278770000|2022-04-18 10:46:10|34748.8|34728.8|34748.2|34728.2|34749.4|34729.4|34748.2|34728.2|7
1650278780000|2022-04-18 10:46:20|34748.7|34728.7|34750.3|34730.3|34750.8|34730.8|34748.7|34728.7|16
1650278790000|2022-04-18 10:46:30|34749.6|34729.6|34748.3|34728.3|34750.3|34730.3|34748.3|34728.3|9
1650278800000|2022-04-18 10:46:40|34749.2|34729.2|34748.6|34728.6|34750.3|34730.3|34748.6|34728.6|7
1650278810000|2022-04-18 10:46:50|34748.2|34728.2|34748.6|34728.6|34750|34730|34748.2|34728.2|6
1650278820000|2022-04-18 10:47:00|34746.9|34726.9|34751.5|34731.5|34751.7|34731.7|34746.9|34726.9|13
1650278830000|2022-04-18 10:47:10|34749.5|34729.5|34748.8|34728.8|34750.1|34730.1|34748.8|34728.8|6
1650278840000|2022-04-18 10:47:20|34748.6|34728.6|34751.3|34731.3|34751.3|34731.3|34748.6|34728.6|13
1650278850000|2022-04-18 10:47:30|34751.4|34731.4|34747.4|34727.4|34754.1|34734.1|34747.4|34727.4|12
1650278860000|2022-04-18 10:47:40|34749.4|34729.4|34750.8|34730.8|34752.2|34732.2|34749.1|34729.1|11
1650278870000|2022-04-18 10:47:50|34751|34731|34749.7|34729.7|34751.6|34731.6|34749.1|34729.1|11
1650278880000|2022-04-18 10:48:00|34749.2|34729.2|34750.1|34730.1|34750.6|34730.6|34749.2|34729.2|12
1650278890000|2022-04-18 10:48:10|34749.9|34729.9|34750.5|34730.5|34750.5|34730.5|34749|34729|8
1650278900000|2022-04-18 10:48:20|34750.3|34730.3|34751.2|34731.2|34751.2|34731.2|34749.1|34729.1|14
1650278910000|2022-04-18 10:48:30|34748.9|34728.9|34751.8|34731.8|34751.8|34731.8|34747.3|34727.3|19
1650278920000|2022-04-18 10:48:40|34752|34732|34749.2|34729.2|34752.5|34732.5|34748.7|34728.7|20
1650278930000|2022-04-18 10:48:50|34748.6|34728.6|34749.3|34729.3|34750|34730|34747.6|34727.6|18
1650278940000|2022-04-18 10:49:00|34749.8|34729.8|34748.1|34728.1|34749.9|34729.9|34748.1|34728.1|17
1650278950000|2022-04-18 10:49:10|34748.5|34728.5|34743.8|34723.8|34748.5|34728.5|34743.6|34723.6|26
1650278960000|2022-04-18 10:49:20|34745.2|34725.2|34745.3|34725.3|34745.6|34725.6|34744.1|34724.1|20
1650278970000|2022-04-18 10:49:30|34744.2|34724.2|34748.2|34728.2|34749.5|34729.5|34743.9|34723.9|24
1650278980000|2022-04-18 10:49:40|34748.3|34728.3|34748.2|34728.2|34749.2|34729.2|34747.1|34727.1|17
1650278990000|2022-04-18 10:49:50|34748.6|34728.6|34748|34728|34748.7|34728.7|34747.5|34727.5|11
1650279000000|2022-04-18 10:50:00|34748.6|34728.6|34745.9|34725.9|34748.6|34728.6|34744.2|34724.2|18
1650279010000|2022-04-18 10:50:10|34746|34726|34745.5|34725.5|34746.3|34726.3|34744.7|34724.7|10
1650279020000|2022-04-18 10:50:20|34744.6|34724.6|34745.6|34725.6|34745.7|34725.7|34744.5|34724.5|5
1650279030000|2022-04-18 10:50:30|34745.5|34725.5|34743.9|34723.9|34746.3|34726.3|34743.6|34723.6|18
1650279040000|2022-04-18 10:50:40|34744.4|34724.4|34743.2|34723.2|34764.5|34725.7|34740.5|34702.1|17
1650279050000|2022-04-18 10:50:50|34743.5|34723.5|34741.5|34721.5|34743.8|34723.8|34740.1|34720.1|14
1650279060000|2022-04-18 10:51:00|34741.6|34721.6|34741.9|34721.9|34742.1|34722.1|34740.1|34720.1|11
1650279070000|2022-04-18 10:51:10|34741.3|34721.3|34743.9|34723.9|34744.3|34724.3|34740.8|34720.8|7
1650279080000|2022-04-18 10:51:20|34743.8|34723.8|34742.8|34722.8|34743.8|34723.8|34740.8|34720.8|10
1650279090000|2022-04-18 10:51:30|34743.3|34723.3|34743.8|34723.8|34744.7|34724.7|34742.1|34722.1|14
1650279100000|2022-04-18 10:51:40|34746.7|34726.7|34743.9|34723.9|34746.7|34726.7|34743.9|34723.9|13
1650279110000|2022-04-18 10:51:50|34745.2|34725.2|34744.4|34724.4|34745.5|34725.5|34744.3|34724.3|6
1650279120000|2022-04-18 10:52:00|34743.6|34723.6|34748.2|34728.2|34748.5|34728.5|34743.3|34723.3|15
1650279130000|2022-04-18 10:52:10|34748|34728|34745.7|34725.7|34748|34728|34745.7|34725.7|7
1650279140000|2022-04-18 10:52:20|34746.4|34726.4|34747.7|34727.7|34747.7|34727.7|34745.5|34725.5|9
1650279150000|2022-04-18 10:52:30|34747.5|34727.5|34745.9|34725.9|34749|34729|34745.7|34725.7|16
1650279160000|2022-04-18 10:52:40|34746.2|34726.2|34746.2|34726.2|34747.4|34727.4|34745.2|34725.2|11
1650279170000|2022-04-18 10:52:50|34746.4|34726.4|34746.5|34726.5|34746.9|34726.9|34745.6|34725.6|8
1650279180000|2022-04-18 10:53:00|34746.9|34726.9|34744.8|34724.8|34747.4|34727.4|34744.8|34724.8|10
1650279190000|2022-04-18 10:53:10|34745.3|34725.3|34746.2|34726.2|34747.5|34727.5|34744.8|34724.8|11
1650279200000|2022-04-18 10:53:20|34747.4|34727.4|34747.3|34727.3|34747.5|34727.5|34744.4|34724.4|16
1650279210000|2022-04-18 10:53:30|34745.2|34725.2|34746.6|34726.6|34747.8|34727.8|34745.2|34725.2|14
1650279220000|2022-04-18 10:53:40|34747.2|34727.2|34746.7|34726.7|34747.9|34727.9|34746.1|34726.1|15
1650279230000|2022-04-18 10:53:50|34747.2|34727.2|34748.4|34728.4|34748.8|34728.8|34747|34727|17
1650279240000|2022-04-18 10:54:00|34748.6|34728.6|34747.8|34727.8|34748.7|34728.7|34747.8|34727.8|11
1650279250000|2022-04-18 10:54:10|34747.3|34727.3|34748.1|34728.1|34749.9|34729.9|34747.3|34727.3|12
1650279260000|2022-04-18 10:54:20|34748.2|34728.2|34748.4|34728.4|34748.8|34728.8|34747.3|34727.3|11
1650279270000|2022-04-18 10:54:30|34748.5|34728.5|34749.5|34729.5|34750.7|34730.7|34748.5|34728.5|15
1650279280000|2022-04-18 10:54:40|34749.4|34729.4|34748|34728|34749.7|34729.7|34748|34728|6
1650279290000|2022-04-18 10:54:50|34748.8|34728.8|34751.4|34731.4|34751.6|34731.6|34748.8|34728.8|11
1650279300000|2022-04-18 10:55:00|34751.7|34731.7|34749.6|34729.6|34752.7|34732.7|34749.3|34729.3|15
1650279310000|2022-04-18 10:55:10|34749.5|34729.5|34747.7|34727.7|34752.2|34732.2|34747.7|34727.7|15
1650279320000|2022-04-18 10:55:20|34748.1|34728.1|34748.3|34728.3|34750.2|34730.2|34746.9|34726.9|21
1650279330000|2022-04-18 10:55:30|34748|34728|34749|34729|34749|34729|34747|34727|19
1650279340000|2022-04-18 10:55:40|34748.6|34728.6|34748.1|34728.1|34749.1|34729.1|34748|34728|20
1650279350000|2022-04-18 10:55:50|34748.2|34728.2|34747.1|34727.1|34748.3|34728.3|34746.9|34726.9|11
1650279360000|2022-04-18 10:56:00|34747.5|34727.5|34747.7|34727.7|34749.4|34729.4|34746.3|34726.3|25
1650279370000|2022-04-18 10:56:10|34747.8|34727.8|34747.4|34727.4|34748.6|34728.6|34746.3|34726.3|25
1650279380000|2022-04-18 10:56:20|34746.9|34726.9|34747.1|34727.1|34747.6|34727.6|34746.7|34726.7|12
1650279390000|2022-04-18 10:56:30|34747.4|34727.4|34748.7|34728.7|34748.7|34728.7|34746.6|34726.6|25
1650279400000|2022-04-18 10:56:40|34748|34728|34744.9|34724.9|34748.7|34728.7|34744.1|34724.1|15
1650279410000|2022-04-18 10:56:50|34744.4|34724.4|34746|34726|34746.1|34726.1|34744.1|34724.1|27
1650279420000|2022-04-18 10:57:00|34746.2|34726.2|34743.8|34723.8|34746.2|34726.2|34742.4|34722.4|13
1650279430000|2022-04-18 10:57:10|34744.5|34724.5|34743.9|34723.9|34744.6|34724.6|34743.5|34723.5|8
1650279440000|2022-04-18 10:57:20|34744.2|34724.2|34743.5|34723.5|34744.2|34724.2|34743.5|34723.5|8
1650279450000|2022-04-18 10:57:30|34743.8|34723.8|34741.9|34721.9|34743.8|34723.8|34741.8|34721.8|16
1650279460000|2022-04-18 10:57:40|34742.5|34722.5|34743.4|34723.4|34743.4|34723.4|34741.5|34721.5|21
1650279470000|2022-04-18 10:57:50|34742.7|34722.7|34741.9|34721.9|34742.9|34722.9|34741.9|34721.9|11
1650279480000|2022-04-18 10:58:00|34742.2|34722.2|34742.8|34722.8|34742.8|34722.8|34741.1|34721.1|15
1650279490000|2022-04-18 10:58:10|34742.5|34722.5|34742.1|34722.1|34742.8|34722.8|34741.8|34721.8|13
1650279500000|2022-04-18 10:58:20|34743.1|34723.1|34742.2|34722.2|34743.1|34723.1|34741.9|34721.9|7
1650279510000|2022-04-18 10:58:30|34742.3|34722.3|34742.9|34722.9|34743.1|34723.1|34742.2|34722.2|6
1650279520000|2022-04-18 10:58:40|34742.2|34722.2|34742.9|34722.9|34742.9|34722.9|34741|34721|10
1650279530000|2022-04-18 10:58:50|34742.5|34722.5|34743.1|34723.1|34743.1|34723.1|34740|34720|17
1650279540000|2022-04-18 10:59:00|34741.5|34721.5|34742.4|34722.4|34743.4|34723.4|34741.5|34721.5|18
1650279550000|2022-04-18 10:59:10|34742.5|34722.5|34742.1|34722.1|34743.3|34723.3|34741.9|34721.9|21
1650279560000|2022-04-18 10:59:20|34742.2|34722.2|34740|34720|34742.4|34722.4|34740|34720|23
1650279570000|2022-04-18 10:59:30|34740.3|34720.3|34739.9|34719.9|34741.1|34721.1|34739.4|34719.4|17
1650279580000|2022-04-18 10:59:40|34740.5|34720.5|34741.9|34721.9|34744.6|34724.6|34740.3|34720.3|16
1650279590000|2022-04-18 10:59:50|34739.6|34719.6|34741.4|34721.4|34741.7|34721.7|34739.1|34719.1|8
1650279600000|2022-04-18 11:00:00|34742.3|34722.3|34741.1|34721.1|34742.3|34722.3|34740.9|34720.9|15
1650279610000|2022-04-18 11:00:10|34740.8|34720.8|34740.4|34720.4|34741.8|34721.8|34740.4|34720.4|11
1650279620000|2022-04-18 11:00:20|34740.3|34720.3|34739.9|34719.9|34741.2|34721.2|34739.9|34719.9|10
1650279630000|2022-04-18 11:00:30|34738.9|34718.9|34740|34720|34741.5|34721.5|34738.9|34718.9|9
1650279640000|2022-04-18 11:00:40|34739.9|34719.9|34736.3|34716.3|34741|34721|34736.3|34716.3|24
1650279650000|2022-04-18 11:00:50|34736.5|34716.5|34735|34715|34736.5|34716.5|34734.9|34714.9|16
1650279660000|2022-04-18 11:01:00|34737.4|34717.4|34740.1|34720.1|34740.1|34720.1|34737.4|34717.4|19
1650279670000|2022-04-18 11:01:10|34740.3|34720.3|34738.7|34718.7|34740.3|34720.3|34738.6|34718.6|10
1650279680000|2022-04-18 11:01:20|34739.1|34719.1|34740.1|34720.1|34740.1|34720.1|34738.7|34718.7|10
1650279690000|2022-04-18 11:01:30|34738|34718|34738.4|34718.4|34741.3|34721.3|34737.9|34717.9|23
1650279700000|2022-04-18 11:01:40|34739|34719|34738.6|34718.6|34739.3|34719.3|34737.1|34717.1|17
1650279710000|2022-04-18 11:01:50|34738|34718|34737.4|34717.4|34738.2|34718.2|34737.4|34717.4|12
1650279720000|2022-04-18 11:02:00|34739.4|34719.4|34736.7|34716.7|34739.4|34719.4|34736.2|34716.2|11
1650279730000|2022-04-18 11:02:10|34736.5|34716.5|34736.3|34716.3|34737|34717|34736.1|34716.1|14
1650279740000|2022-04-18 11:02:20|34735.8|34715.8|34736.2|34716.2|34736.3|34716.3|34735.7|34715.7|9
1650279750000|2022-04-18 11:02:30|34737.1|34717.1|34736|34716|34737.1|34717.1|34735.6|34715.6|10
1650279760000|2022-04-18 11:02:40|34735.7|34715.7|34736.1|34716.1|34736.9|34716.9|34735.6|34715.6|15
1650279770000|2022-04-18 11:02:50|34736|34716|34736|34716|34736.8|34716.8|34735.7|34715.7|15
1650279780000|2022-04-18 11:03:00|34735.9|34715.9|34733.7|34713.7|34737.1|34717.1|34731.4|34711.4|28
1650279790000|2022-04-18 11:03:10|34733.9|34713.9|34734.7|34714.7|34734.7|34714.7|34732.7|34712.7|15
1650279800000|2022-04-18 11:03:20|34734.5|34714.5|34736.9|34716.9|34737.2|34717.2|34734.5|34714.5|20
1650279810000|2022-04-18 11:03:30|34736.7|34716.7|34737.3|34717.3|34737.7|34717.7|34736.2|34716.2|10
1650279820000|2022-04-18 11:03:40|34737.8|34717.8|34738.8|34718.8|34738.8|34718.8|34736.6|34716.6|6
1650279830000|2022-04-18 11:03:50|34738.7|34718.7|34737.7|34717.7|34738.7|34718.7|34736.6|34716.6|13
1650279840000|2022-04-18 11:04:00|34737.5|34717.5|34742|34722|34765.5|34722|34737.5|34701.4|16
1650279850000|2022-04-18 11:04:10|34739.3|34719.3|34739.7|34719.7|34740.7|34720.7|34739.3|34719.3|17
1650279860000|2022-04-18 11:04:20|34739.4|34719.4|34739.8|34719.8|34740.3|34720.3|34739.2|34719.2|5
1650279870000|2022-04-18 11:04:30|34739.9|34719.9|34739.6|34719.6|34740|34720|34739.5|34719.5|7
1650279880000|2022-04-18 11:04:40|34739.3|34719.3|34739.5|34719.5|34740.5|34720.5|34739.3|34719.3|6
1650279890000|2022-04-18 11:04:50|34739.7|34719.7|34738.2|34718.2|34742.5|34722.5|34736.5|34716.5|14
1650279900000|2022-04-18 11:05:00|34737.7|34717.7|34739.9|34719.9|34741.1|34721.1|34737.7|34717.7|18
1650279910000|2022-04-18 11:05:10|34740.4|34720.4|34739.3|34719.3|34740.6|34720.6|34739.3|34719.3|11
1650279920000|2022-04-18 11:05:20|34739.4|34719.4|34740|34720|34740.5|34720.5|34738.9|34718.9|20
1650279930000|2022-04-18 11:05:30|34740.1|34720.1|34740.7|34720.7|34741.8|34721.8|34739.8|34719.8|7
1650279940000|2022-04-18 11:05:40|34740.1|34720.1|34738.4|34718.4|34740.4|34720.4|34738.3|34718.3|8
1650279950000|2022-04-18 11:05:50|34738.3|34718.3|34740.3|34720.3|34740.3|34720.3|34738.2|34718.2|20
1650279960000|2022-04-18 11:06:00|34739.5|34719.5|34737.3|34717.3|34740.7|34720.7|34737.3|34717.3|15
1650279970000|2022-04-18 11:06:10|34737.5|34717.5|34739.6|34719.6|34740.4|34720.4|34737.5|34717.5|13
1650279980000|2022-04-18 11:06:20|34740.1|34720.1|34738.7|34718.7|34740.3|34720.3|34738.6|34718.6|5
1650279990000|2022-04-18 11:06:30|34738.5|34718.5|34737.5|34717.5|34739.1|34719.1|34736.7|34716.7|19
1650280000000|2022-04-18 11:06:40|34737.9|34717.9|34738.7|34718.7|34740.3|34720.3|34737.8|34717.8|25
1650280010000|2022-04-18 11:06:50|34738.5|34718.5|34737.9|34717.9|34740.6|34720.6|34737.4|34717.4|19
1650280020000|2022-04-18 11:07:00|34737.7|34717.7|34739|34719|34739.4|34719.4|34737.7|34717.7|15
1650280030000|2022-04-18 11:07:10|34739.1|34719.1|34739.1|34719.1|34739.1|34719.1|34738.1|34718.1|8
1650280040000|2022-04-18 11:07:20|34739|34719|34736|34716|34739|34719|34736|34716|3
1650280050000|2022-04-18 11:07:30|34737.1|34717.1|34737.7|34717.7|34738.6|34718.6|34736.7|34716.7|11
1650280060000|2022-04-18 11:07:40|34737.9|34717.9|34737.7|34717.7|34738.8|34718.8|34737.3|34717.3|14
1650280070000|2022-04-18 11:07:50|34738.1|34718.1|34734.6|34714.6|34738.7|34718.7|34733.7|34713.7|15
1650280080000|2022-04-18 11:08:00|34734|34714|34731.3|34711.3|34734|34714|34731.3|34711.3|14
1650280090000|2022-04-18 11:08:10|34731.4|34711.4|34731|34711|34731.8|34711.8|34731|34711|6
1650280100000|2022-04-18 11:08:20|34731.2|34711.2|34731.9|34711.9|34732.7|34712.7|34730.8|34710.8|14
1650280110000|2022-04-18 11:08:30|34732.3|34712.3|34731.5|34711.5|34732.3|34712.3|34730.6|34710.6|14
1650280120000|2022-04-18 11:08:40|34731.6|34711.6|34731.7|34711.7|34732.3|34712.3|34730.7|34710.7|11
1650280130000|2022-04-18 11:08:50|34732.6|34712.6|34729.8|34709.8|34732.6|34712.6|34729.7|34709.7|8
1650280140000|2022-04-18 11:09:00|34731|34711|34732.7|34712.7|34732.7|34712.7|34731|34711|5
1650280150000|2022-04-18 11:09:10|34732.5|34712.5|34732|34712|34733.1|34713.1|34732|34712|6
1650280160000|2022-04-18 11:09:20|34732.3|34712.3|34729.8|34709.8|34732.3|34712.3|34729.8|34709.8|10
1650280170000|2022-04-18 11:09:30|34731.6|34711.6|34731.1|34711.1|34732|34712|34729.8|34709.8|14
1650280180000|2022-04-18 11:09:40|34731.6|34711.6|34729.2|34709.2|34731.6|34711.6|34729.1|34709.1|13
1650280190000|2022-04-18 11:09:50|34729.4|34709.4|34729.5|34709.5|34729.9|34709.9|34729.1|34709.1|8
1650280200000|2022-04-18 11:10:00|34729.7|34709.7|34730.2|34710.2|34730.5|34710.5|34728.9|34708.9|12
1650280210000|2022-04-18 11:10:10|34730.3|34710.3|34727.3|34707.3|34731.6|34711.6|34725.8|34705.8|18
1650280220000|2022-04-18 11:10:20|34727.2|34707.2|34729.3|34709.3|34730.6|34710.6|34727.2|34707.2|5
1650280230000|2022-04-18 11:10:30|34729.7|34709.7|34730.2|34710.2|34730.2|34710.2|34726.3|34706.3|17
1650280240000|2022-04-18 11:10:40|34730.1|34710.1|34729.6|34709.6|34730.9|34710.9|34727.3|34707.3|14
1650280250000|2022-04-18 11:10:50|34729.3|34709.3|34730.4|34710.4|34730.9|34710.9|34729.3|34709.3|6
1650280260000|2022-04-18 11:11:00|34730.3|34710.3|34729.7|34709.7|34730.7|34710.7|34729.7|34709.7|10
1650280270000|2022-04-18 11:11:10|34730|34710|34727.6|34707.6|34731.3|34711.3|34727.4|34707.4|9
1650280280000|2022-04-18 11:11:20|34727.7|34707.7|34729.2|34709.2|34729.5|34709.5|34726.6|34706.6|15
1650280290000|2022-04-18 11:11:30|34729.8|34709.8|34727.2|34707.2|34729.8|34709.8|34726.5|34706.5|14
1650280300000|2022-04-18 11:11:40|34727.6|34707.6|34728.1|34708.1|34728.2|34708.2|34726|34706|17
1650280310000|2022-04-18 11:11:50|34728|34708|34724.9|34704.9|34728.9|34708.9|34724.9|34704.9|14
1650280320000|2022-04-18 11:12:00|34725.3|34705.3|34728.6|34708.6|34730|34710|34725.2|34705.2|15
1650280330000|2022-04-18 11:12:10|34727.3|34707.3|34727.2|34707.2|34728.3|34708.3|34726.8|34706.8|13
1650280340000|2022-04-18 11:12:20|34727.1|34707.1|34723.4|34703.4|34727.7|34707.7|34722.3|34702.3|16
1650280350000|2022-04-18 11:12:30|34723.7|34703.7|34726.8|34706.8|34726.9|34706.9|34723.7|34703.7|22
1650280360000|2022-04-18 11:12:40|34726.9|34706.9|34728.4|34708.4|34728.4|34708.4|34726|34706|18
1650280370000|2022-04-18 11:12:50|34728.6|34708.6|34725.6|34705.6|34728.7|34708.7|34723.3|34703.3|12
1650280380000|2022-04-18 11:13:00|34727.9|34707.9|34726.7|34706.7|34728.1|34708.1|34726.7|34706.7|8
1650280390000|2022-04-18 11:13:10|34726.8|34706.8|34725.3|34705.3|34728.4|34708.4|34721.2|34701.2|11
1650280400000|2022-04-18 11:13:20|34724.3|34704.3|34730.9|34710.9|34733.1|34713.1|34724.3|34704.3|18
1650280410000|2022-04-18 11:13:30|34730.7|34710.7|34731.1|34711.1|34731.5|34711.5|34730.5|34710.5|14
1650280420000|2022-04-18 11:13:40|34730.5|34710.5|34731.5|34711.5|34731.5|34711.5|34730.3|34710.3|7
1650280430000|2022-04-18 11:13:50|34731.4|34711.4|34732.7|34712.7|34736|34716|34726|34706|15
1650280440000|2022-04-18 11:14:00|34733|34713|34733.4|34713.4|34734.6|34714.6|34733|34713|14
1650280450000|2022-04-18 11:14:10|34733.8|34713.8|34733.2|34713.2|34733.8|34713.8|34732|34712|13
1650280460000|2022-04-18 11:14:20|34733|34713|34730.6|34710.6|34733|34713|34730.3|34710.3|11
1650280470000|2022-04-18 11:14:30|34730.1|34710.1|34729.2|34709.2|34731.6|34711.6|34728.8|34708.8|23
1650280480000|2022-04-18 11:14:40|34730|34710|34726.3|34706.3|34730.2|34710.2|34726.3|34706.3|16
1650280490000|2022-04-18 11:14:50|34726.6|34706.6|34726.5|34706.5|34727.7|34707.7|34726.2|34706.2|10
1650280500000|2022-04-18 11:15:00|34726.2|34706.2|34726|34706|34726.5|34706.5|34724.2|34704.2|25
1650280510000|2022-04-18 11:15:10|34725.8|34705.8|34726.8|34706.8|34728.2|34708.2|34725.7|34705.7|15
1650280520000|2022-04-18 11:15:20|34727.3|34707.3|34726.1|34706.1|34729.4|34709.4|34722.6|34702.6|22
1650280530000|2022-04-18 11:15:30|34726.5|34706.5|34724.1|34704.1|34727.4|34707.4|34722.8|34702.8|14
1650280540000|2022-04-18 11:15:40|34725.7|34705.7|34724.6|34704.6|34725.7|34705.7|34723.9|34703.9|12
1650280550000|2022-04-18 11:15:50|34725.3|34705.3|34728.3|34708.3|34728.3|34708.3|34723.9|34703.9|9
1650280560000|2022-04-18 11:16:00|34725.1|34705.1|34728.8|34708.8|34729.9|34709.9|34724|34704|17
1650280570000|2022-04-18 11:16:10|34727.9|34707.9|34728.1|34708.1|34729.1|34709.1|34727.5|34707.5|12
1650280580000|2022-04-18 11:16:20|34720.8|34700.8|34730.2|34710.2|34731.4|34711.4|34720.8|34700.8|24
1650280590000|2022-04-18 11:16:30|34731.3|34711.3|34730.4|34710.4|34731.3|34711.3|34729.6|34709.6|8
1650280600000|2022-04-18 11:16:40|34730.2|34710.2|34728.5|34708.5|34730.6|34710.6|34727.5|34707.5|9
1650280610000|2022-04-18 11:16:50|34728.8|34708.8|34730.4|34710.4|34731.2|34711.2|34728.8|34708.8|15
1650280620000|2022-04-18 11:17:00|34730.3|34710.3|34729.6|34709.6|34731.5|34711.5|34727|34707|14
1650280630000|2022-04-18 11:17:10|34729.9|34709.9|34728.5|34708.5|34729.9|34709.9|34727.8|34707.8|13
1650280640000|2022-04-18 11:17:20|34729.4|34709.4|34725.4|34705.4|34729.5|34709.5|34722.8|34702.8|25
1650280650000|2022-04-18 11:17:30|34725.9|34705.9|34726.2|34706.2|34727.5|34707.5|34724.1|34704.1|15
1650280660000|2022-04-18 11:17:40|34726.1|34706.1|34725.1|34705.1|34726.6|34706.6|34725.1|34705.1|16
1650280670000|2022-04-18 11:17:50|34725|34705|34724.4|34704.4|34725|34705|34723.7|34703.7|9
1650280680000|2022-04-18 11:18:00|34724|34704|34724.5|34704.5|34725|34705|34723.7|34703.7|11
1650280690000|2022-04-18 11:18:10|34724.6|34704.6|34724.7|34704.7|34725.8|34705.8|34724.6|34704.6|12
1650280700000|2022-04-18 11:18:20|34723.7|34703.7|34726.3|34655.2|34739.1|34703.7|34722.4|34640|30
1650280710000|2022-04-18 11:18:30|34725.5|34655.4|34722.3|34651.6|34729.3|34655.4|34718|34645.6|40
1650280720000|2022-04-18 11:18:40|34721.2|34645.1|34712.5|34634.2|34721.3|34652.9|34710.7|34628.1|39
1650280730000|2022-04-18 11:18:50|34712.3|34634.4|34718.8|34629|34721.3|34637|34711|34616.1|40
1650280740000|2022-04-18 11:19:00|34719|34615.1|34709.6|34633|34722.2|34636.7|34702.8|34614.4|40
1650280750000|2022-04-18 11:19:10|34711.1|34629.8|34707.2|34629.9|34711.3|34631.7|34707.2|34622.1|40
1650280760000|2022-04-18 11:19:20|34706.7|34627.5|34707.6|34625.4|34709.7|34630.7|34706.4|34623.5|38
1650280770000|2022-04-18 11:19:30|34707.5|34625.3|34706.3|34635.1|34712.4|34637.5|34702.6|34618.3|36
1650280780000|2022-04-18 11:19:40|34708.7|34628.2|34708.5|34626.6|34710.4|34634.8|34706.4|34626.6|40
1650280790000|2022-04-18 11:19:50|34708.4|34626.8|34705.6|34626.6|34708.7|34628.7|34705.2|34623.2|37
1650280800000|2022-04-18 11:20:00|34706.4|34626.5|34700.2|34627.9|34707|34635.6|34700.2|34626.2|36
1650280810000|2022-04-18 11:20:10|34690.8|34640.8|34710.8|34634.1|34717.3|34644.3|34690.8|34622.9|40
1650280820000|2022-04-18 11:20:20|34709.5|34633.5|34709.3|34632.7|34721.3|34645.9|34695.9|34623.3|40
1650280830000|2022-04-18 11:20:30|34709.2|34630.1|34708.2|34629.9|34712.5|34641.3|34703.4|34628.1|40
1650280840000|2022-04-18 11:20:40|34709|34631.6|34707.6|34635.4|34714|34645.2|34695.2|34627.6|40
1650280850000|2022-04-18 11:20:50|34708.2|34634.9|34708.7|34637.7|34714.6|34640.4|34702.9|34626.2|37
1650280860000|2022-04-18 11:21:00|34710.5|34632.3|34708.9|34629|34720.5|34642.3|34706.5|34623.3|38
1650280870000|2022-04-18 11:21:10|34707.5|34632.2|34706.4|34638|34710.9|34646|34694.6|34628|39
1650280880000|2022-04-18 11:21:20|34704.2|34638.6|34703.5|34620.5|34717.6|34646.1|34696.1|34620.5|40
1650280890000|2022-04-18 11:21:30|34697.4|34629.7|34702.4|34629.8|34705|34632.6|34695.3|34623.4|39
1650280900000|2022-04-18 11:21:40|34700.8|34630.2|34704.4|34628.7|34705.6|34630.9|34700.8|34624.3|38
1650280910000|2022-04-18 11:21:50|34704.3|34629.6|34704.3|34629.8|34706.6|34631.4|34702.2|34624.5|36
1650280920000|2022-04-18 11:22:00|34702.7|34632.3|34703.6|34634.7|34707.4|34644.4|34693|34625.1|40
1650280930000|2022-04-18 11:22:10|34703.2|34632.1|34707.5|34631.3|34709|34638.4|34702.1|34623.7|40
1650280940000|2022-04-18 11:22:20|34705.8|34627.7|34709|34632.8|34709.4|34635.5|34705.4|34627.7|38
1650280950000|2022-04-18 11:22:30|34709.4|34631.3|34707.9|34636.8|34709.9|34636.8|34707.7|34629.8|35
1650280960000|2022-04-18 11:22:40|34707.1|34633.2|34708.7|34634|34728.8|34641.1|34702.3|34621.2|35
1650280970000|2022-04-18 11:22:50|34709.5|34631.2|34708.9|34633.2|34711.7|34637.8|34705.6|34628.6|37
1650280980000|2022-04-18 11:23:00|34707.4|34630.2|34708|34626.1|34709.5|34634.5|34705.6|34618.6|38
1650280990000|2022-04-18 11:23:10|34708.1|34623.5|34705.9|34631.8|34710.9|34636.8|34701.4|34623.5|38
1650281000000|2022-04-18 11:23:20|34704.9|34633.5|34703.1|34626.9|34705.1|34634.6|34702.6|34626.9|38
1650281010000|2022-04-18 11:23:30|34703.6|34629.2|34704|34626.6|34704.5|34632.5|34701.3|34626.6|40
1650281020000|2022-04-18 11:23:40|34677.2|34657.2|34700.9|34633.3|34709|34657.2|34677.2|34623.5|39
1650281030000|2022-04-18 11:23:50|34702.1|34635.8|34704.9|34629.7|34706.4|34643.4|34693.1|34626.4|39
1650281040000|2022-04-18 11:24:00|34704.1|34629.4|34706.7|34632.5|34707.4|34643.6|34690.8|34622.4|40
1650281050000|2022-04-18 11:24:10|34701.4|34634.8|34699.6|34631|34711.1|34643.5|34692.1|34611.8|38
1650281060000|2022-04-18 11:24:20|34702.8|34631.9|34703.1|34630.2|34705.1|34633.8|34699.3|34626.4|39
1650281070000|2022-04-18 11:24:30|34702.8|34630.5|34703.1|34629.7|34704.8|34632.7|34701|34626.8|39
1650281080000|2022-04-18 11:24:40|34704|34630.9|34699.6|34633.9|34705.1|34644.2|34690.2|34616.1|38
1650281090000|2022-04-18 11:24:50|34699.9|34634.2|34699.9|34628.7|34701.8|34634.2|34696.3|34621|25
1650281100000|2022-04-18 11:25:00|34702.9|34625.9|34704.6|34624|34708.1|34625.9|34700.2|34612|10
1650281110000|2022-04-18 11:25:10|34704.2|34615.6|34705.5|34614.8|34708.5|34617.6|34704.2|34612.9|11
1650281120000|2022-04-18 11:25:20|34704.9|34617|34697.6|34625.9|34704.9|34638.9|34688.4|34617|13
1650281130000|2022-04-18 11:25:30|34698.5|34624.4|34702.5|34618.8|34703|34656|34674.2|34618.2|12
1650281140000|2022-04-18 11:25:40|34703|34618.2|34699.3|34617.2|34706.3|34631.8|34695.3|34612.4|14
1650281150000|2022-04-18 11:25:50|34700.2|34617.1|34726.1|34656.1|34728.2|34678.3|34692.9|34611.9|26
1650281160000|2022-04-18 11:26:00|34726.9|34655.7|34715.4|34665.4|34726.9|34665.4|34712.8|34655.7|31
1650281170000|2022-04-18 11:26:10|34715.9|34665.9|34716.1|34666.1|34729.9|34666.4|34715.3|34654.4|26
1650281180000|2022-04-18 11:26:20|34716|34666|34720.9|34656.5|34720.9|34680.9|34696.6|34656.1|17
1650281190000|2022-04-18 11:26:30|34721.1|34658.1|34711.9|34661.9|34721.1|34663.9|34710.6|34656.7|26
1650281200000|2022-04-18 11:26:40|34698.3|34678.3|34700.2|34680.2|34700.9|34680.9|34698.2|34678.2|14
1650281210000|2022-04-18 11:26:50|34700.5|34680.5|34700.6|34680.6|34702.3|34682.3|34699.4|34679.4|17
1650281220000|2022-04-18 11:27:00|34703.7|34683.7|34706.1|34686.1|34707.3|34687.3|34703|34683|18
1650281230000|2022-04-18 11:27:10|34705.9|34685.9|34704.7|34684.7|34707.4|34687.4|34702.7|34682.7|17
1650281240000|2022-04-18 11:27:20|34706|34686|34702.3|34682.3|34706.2|34686.2|34702|34682|23
1650281250000|2022-04-18 11:27:30|34701.9|34681.9|34706|34686|34707|34687|34701.3|34681.3|16
1650281260000|2022-04-18 11:27:40|34706.1|34686.1|34708.4|34688.4|34709.5|34689.5|34705.8|34685.8|23
1650281270000|2022-04-18 11:27:50|34707.9|34687.9|34708.7|34688.7|34708.7|34688.7|34707.4|34687.4|18
1650281280000|2022-04-18 11:28:00|34708.3|34688.3|34705.1|34685.1|34708.3|34688.3|34702.4|34682.4|20
1650281290000|2022-04-18 11:28:10|34704.8|34684.8|34701.1|34681.1|34705.1|34685.1|34701.1|34681.1|13
1650281300000|2022-04-18 11:28:20|34700.2|34680.2|34701.9|34681.9|34702.4|34682.4|34699.5|34679.5|17
1650281310000|2022-04-18 11:28:30|34705.8|34685.8|34706.5|34686.5|34706.5|34686.5|34705.4|34685.4|6
1650281320000|2022-04-18 11:28:40|34706.6|34686.6|34703.3|34683.3|34706.9|34686.9|34700.5|34680.5|14
1650281330000|2022-04-18 11:28:50|34702.9|34682.9|34706.1|34686.1|34707|34687|34702.9|34682.9|15
1650281340000|2022-04-18 11:29:00|34705.7|34685.7|34707.7|34687.7|34707.7|34687.7|34705.7|34685.7|13
1650281350000|2022-04-18 11:29:10|34707.3|34687.3|34707.4|34687.4|34708.1|34688.1|34707.3|34687.3|7
1650281360000|2022-04-18 11:29:20|34707|34687|34708.4|34688.4|34708.4|34688.4|34707|34687|13
1650281370000|2022-04-18 11:29:30|34708.1|34688.1|34701.2|34681.2|34708.1|34688.1|34700.5|34680.5|23
1650281380000|2022-04-18 11:29:40|34700.3|34680.3|34700.1|34680.1|34701.6|34681.6|34697.1|34677.1|29
1650281390000|2022-04-18 11:29:50|34700.2|34680.2|34698.6|34678.6|34700.4|34680.4|34697.4|34677.4|19
1650281400000|2022-04-18 11:30:00|34698.4|34678.4|34697.7|34677.7|34699.8|34679.8|34691.7|34671.7|32
1650281410000|2022-04-18 11:30:10|34697.6|34677.6|34698.8|34678.8|34699.2|34679.2|34696.3|34676.3|13
1650281420000|2022-04-18 11:30:20|34698.1|34678.1|34697.6|34677.6|34699.4|34679.4|34697.3|34677.3|10
1650281430000|2022-04-18 11:30:30|34698.5|34678.5|34701.9|34681.9|34702.8|34682.8|34698.5|34678.5|6
1650281440000|2022-04-18 11:30:40|34701.7|34681.7|34701.8|34681.8|34702.1|34682.1|34701.1|34681.1|8
1650281450000|2022-04-18 11:30:50|34703.3|34683.3|34702|34682|34703.3|34683.3|34692.5|34672.5|16
1650281460000|2022-04-18 11:31:00|34701.7|34681.7|34703.8|34683.8|34706.5|34686.5|34701.1|34681.1|23
1650281470000|2022-04-18 11:31:10|34704.5|34684.5|34706.1|34686.1|34706.2|34686.2|34703.3|34683.3|19
1650281480000|2022-04-18 11:31:20|34706|34686|34705.4|34685.4|34706.6|34686.6|34705|34685|14
1650281490000|2022-04-18 11:31:30|34706.2|34686.2|34709.2|34689.2|34710|34690|34705.1|34685.1|18
1650281500000|2022-04-18 11:31:40|34708.8|34688.8|34709.5|34689.5|34709.5|34689.5|34705.6|34685.6|19
1650281510000|2022-04-18 11:31:50|34708.7|34688.7|34709.3|34689.3|34710.1|34690.1|34707.9|34687.9|13
1650281520000|2022-04-18 11:32:00|34706.8|34686.8|34706.1|34686.1|34706.9|34686.9|34702.1|34682.1|20
1650281530000|2022-04-18 11:32:10|34704.5|34684.5|34706.8|34686.8|34708.4|34688.4|34704.1|34684.1|21
1650281540000|2022-04-18 11:32:20|34706.7|34686.7|34706.3|34686.3|34707.3|34687.3|34705.3|34685.3|15
1650281550000|2022-04-18 11:32:30|34710.3|34690.3|34710.4|34690.4|34711.3|34691.3|34710|34690|11
1650281560000|2022-04-18 11:32:40|34710.6|34690.6|34710.2|34690.2|34713.7|34693.7|34709.6|34689.6|16
1650281570000|2022-04-18 11:32:50|34710.3|34690.3|34711.9|34691.9|34713.4|34693.4|34709.9|34689.9|18
1650281580000|2022-04-18 11:33:00|34711.8|34691.8|34709.6|34689.6|34712.2|34692.2|34707.6|34687.6|17
1650281590000|2022-04-18 11:33:10|34709.8|34689.8|34709|34689|34710.1|34690.1|34708.9|34688.9|10
1650281600000|2022-04-18 11:33:20|34707.5|34687.5|34708.3|34688.3|34709.2|34689.2|34706.9|34686.9|7
1650281610000|2022-04-18 11:33:30|34707.1|34687.1|34706.5|34686.5|34712.1|34692.1|34706.5|34686.5|16
1650281620000|2022-04-18 11:33:40|34707.6|34687.6|34712.7|34692.7|34713.5|34693.5|34707.6|34687.6|15
1650281630000|2022-04-18 11:33:50|34712.2|34692.2|34710.8|34690.8|34712.2|34692.2|34710.8|34690.8|11
1650281640000|2022-04-18 11:34:00|34711.2|34691.2|34708.4|34688.4|34712.4|34692.4|34708.4|34688.4|15
1650281650000|2022-04-18 11:34:10|34708.5|34688.5|34708.6|34688.6|34709.7|34689.7|34707.3|34687.3|14
1650281660000|2022-04-18 11:34:20|34709|34689|34708.6|34688.6|34709.9|34689.9|34708.6|34688.6|12
1650281670000|2022-04-18 11:34:30|34709.6|34689.6|34712.2|34692.2|34712.9|34692.9|34707.1|34687.1|14
1650281680000|2022-04-18 11:34:40|34710.8|34690.8|34713.2|34693.2|34713.5|34693.5|34710.8|34690.8|12
1650281690000|2022-04-18 11:34:50|34713|34693|34711.2|34691.2|34714.3|34694.3|34711.2|34691.2|9
1650281700000|2022-04-18 11:35:00|34712|34692|34713.1|34693.1|34713.3|34693.3|34711.5|34691.5|12
1650281710000|2022-04-18 11:35:10|34712.8|34692.8|34713.3|34693.3|34713.9|34693.9|34712.8|34692.8|9
1650281720000|2022-04-18 11:35:20|34710.5|34690.5|34712|34692|34712.2|34692.2|34710.5|34690.5|7
1650281730000|2022-04-18 11:35:30|34711.6|34691.6|34710.2|34690.2|34711.6|34691.6|34708.3|34688.3|6
1650281740000|2022-04-18 11:35:40|34710.3|34690.3|34715.3|34695.3|34715.3|34695.3|34710.3|34690.3|17
1650281750000|2022-04-18 11:35:50|34714.8|34694.8|34714.3|34694.3|34714.8|34694.8|34712.8|34692.8|15
1650281760000|2022-04-18 11:36:00|34714.4|34694.4|34714.4|34694.4|34714.4|34694.4|34713.6|34693.6|14
1650281770000|2022-04-18 11:36:10|34715.5|34695.5|34714.9|34694.9|34715.5|34695.5|34712.2|34692.2|17
1650281780000|2022-04-18 11:36:20|34714.4|34694.4|34715|34695|34715.2|34695.2|34712.6|34692.6|16
1650281790000|2022-04-18 11:36:30|34715.5|34695.5|34715.3|34695.3|34716.2|34696.2|34715.1|34695.1|9
1650281800000|2022-04-18 11:36:40|34715.1|34695.1|34712.9|34692.9|34715.1|34695.1|34712.8|34692.8|5
1650281810000|2022-04-18 11:36:50|34713|34693|34712.9|34692.9|34714.5|34694.5|34712.9|34692.9|12
1650281820000|2022-04-18 11:37:00|34713.4|34693.4|34714.4|34694.4|34716.3|34696.3|34711.9|34691.9|14
1650281830000|2022-04-18 11:37:10|34714.1|34694.1|34716.5|34696.5|34717.5|34697.5|34714|34694|14
1650281840000|2022-04-18 11:37:20|34716.1|34696.1|34713.2|34693.2|34716.1|34696.1|34711.3|34691.3|10
1650281850000|2022-04-18 11:37:30|34713.6|34693.6|34714.9|34694.9|34718.2|34698.2|34713.6|34693.6|15
1650281860000|2022-04-18 11:37:40|34715|34695|34715.5|34695.5|34716.7|34696.7|34714.9|34694.9|7
1650281870000|2022-04-18 11:37:50|34715.3|34695.3|34713.6|34693.6|34716.8|34696.8|34713.6|34693.6|9
1650281880000|2022-04-18 11:38:00|34713.7|34693.7|34718.9|34698.9|34718.9|34698.9|34713.3|34693.3|22
1650281890000|2022-04-18 11:38:10|34715.5|34695.5|34714.4|34694.4|34717.1|34697.1|34714.4|34694.4|13
1650281900000|2022-04-18 11:38:20|34715.2|34695.2|34716.4|34696.4|34716.9|34696.9|34714.8|34694.8|13
1650281910000|2022-04-18 11:38:30|34716.8|34696.8|34715.6|34695.6|34717.1|34697.1|34715.6|34695.6|9
1650281920000|2022-04-18 11:38:40|34716.2|34696.2|34717.1|34697.1|34717.7|34697.7|34715.9|34695.9|8
1650281930000|2022-04-18 11:38:50|34717.2|34697.2|34717.8|34697.8|34718.6|34698.6|34716.4|34696.4|17
1650281940000|2022-04-18 11:39:00|34718|34698|34717.3|34697.3|34718|34698|34716.9|34696.9|12
1650281950000|2022-04-18 11:39:10|34717.4|34697.4|34717.3|34697.3|34718|34698|34713.4|34693.4|17
1650281960000|2022-04-18 11:39:20|34716.9|34696.9|34713.6|34693.6|34716.9|34696.9|34713.1|34693.1|17
1650281970000|2022-04-18 11:39:30|34713.3|34693.3|34713.3|34693.3|34714.3|34694.3|34713.3|34693.3|7
1650281980000|2022-04-18 11:39:40|34713.2|34693.2|34713.9|34693.9|34714.4|34694.4|34713.2|34693.2|8
1650281990000|2022-04-18 11:39:50|34713.8|34693.8|34711.3|34691.3|34715.9|34695.9|34709.2|34689.2|11
1650282000000|2022-04-18 11:40:00|34711.5|34691.5|34712.9|34692.9|34712.9|34692.9|34711|34691|4
1650282010000|2022-04-18 11:40:10|34716.1|34696.1|34710|34690|34716.1|34696.1|34708.8|34688.8|18
1650282020000|2022-04-18 11:40:20|34709.9|34689.9|34710.8|34690.8|34710.9|34690.9|34709.6|34689.6|13
1650282030000|2022-04-18 11:40:30|34710.4|34690.4|34712|34692|34712.3|34692.3|34709.1|34689.1|15
1650282040000|2022-04-18 11:40:40|34711.8|34691.8|34713.2|34693.2|34713.5|34693.5|34711.7|34691.7|10
1650282050000|2022-04-18 11:40:50|34713.3|34693.3|34715.1|34695.1|34715.7|34695.7|34713.2|34693.2|7
1650282060000|2022-04-18 11:41:00|34714.4|34694.4|34715.6|34695.6|34717.4|34697.4|34711.4|34691.4|22
1650282070000|2022-04-18 11:41:10|34715.9|34695.9|34716.3|34696.3|34716.9|34696.9|34715.8|34695.8|11
1650282080000|2022-04-18 11:41:20|34716.1|34696.1|34714.3|34694.3|34717|34697|34714.3|34694.3|13
1650282090000|2022-04-18 11:41:30|34714.4|34694.4|34715.9|34695.9|34715.9|34695.9|34713.9|34693.9|13
1650282100000|2022-04-18 11:41:40|34715.5|34695.5|34749.8|34678.5|34749.8|34700.5|34714|34678.5|14
1650282110000|2022-04-18 11:41:50|34717.7|34697.7|34718.5|34698.5|34720.4|34700.4|34717.6|34697.6|12
1650282120000|2022-04-18 11:42:00|34718.9|34698.9|34717.9|34697.9|34718.9|34698.9|34716.9|34696.9|12
1650282130000|2022-04-18 11:42:10|34719|34699|34719.1|34699.1|34719.2|34699.2|34718.3|34698.3|11
1650282140000|2022-04-18 11:42:20|34718.9|34698.9|34716.9|34696.9|34719.4|34699.4|34714.9|34694.9|17
1650282150000|2022-04-18 11:42:30|34716.5|34696.5|34717.8|34697.8|34718.3|34698.3|34716.5|34696.5|17
1650282160000|2022-04-18 11:42:40|34717.7|34697.7|34716|34696|34717.9|34697.9|34715.3|34695.3|18
1650282170000|2022-04-18 11:42:50|34715.8|34695.8|34717|34697|34717.2|34697.2|34715.7|34695.7|13
1650282180000|2022-04-18 11:43:00|34716.9|34696.9|34718.9|34698.9|34719.2|34699.2|34716.3|34696.3|12
1650282190000|2022-04-18 11:43:10|34718.2|34698.2|34717.7|34697.7|34718.2|34698.2|34717.6|34697.6|10
1650282200000|2022-04-18 11:43:20|34718|34698|34716.9|34696.9|34718.1|34698.1|34715.6|34695.6|13
1650282210000|2022-04-18 11:43:30|34717|34697|34716.7|34696.7|34717|34697|34715.8|34695.8|8
1650282220000|2022-04-18 11:43:40|34717|34697|34716.8|34696.8|34717.1|34697.1|34714.3|34694.3|15
1650282230000|2022-04-18 11:43:50|34716.4|34696.4|34717.7|34697.7|34718.4|34698.4|34716.2|34696.2|8
1650282240000|2022-04-18 11:44:00|34717.8|34697.8|34717.7|34697.7|34718.4|34698.4|34714.4|34694.4|13
1650282250000|2022-04-18 11:44:10|34717.8|34697.8|34717.5|34697.5|34718.2|34698.2|34717.5|34697.5|7
1650282260000|2022-04-18 11:44:20|34717.7|34697.7|34714.1|34694.1|34717.7|34697.7|34711.4|34691.4|17
1650282270000|2022-04-18 11:44:30|34714.3|34694.3|34714.5|34694.5|34714.5|34694.5|34713.4|34693.4|12
1650282280000|2022-04-18 11:44:40|34714.2|34694.2|34713.2|34693.2|34714.5|34694.5|34712.9|34692.9|14
1650282290000|2022-04-18 11:44:50|34712.7|34692.7|34715.1|34695.1|34715.7|34695.7|34712.7|34692.7|14
1650282300000|2022-04-18 11:45:00|34716.6|34696.6|34715.7|34695.7|34716.8|34696.8|34715.5|34695.5|15
1650282310000|2022-04-18 11:45:10|34715.6|34695.6|34714.9|34694.9|34716.6|34696.6|34714.9|34694.9|12
1650282320000|2022-04-18 11:45:20|34715.1|34695.1|34716|34696|34716|34696|34715.1|34695.1|8
1650282330000|2022-04-18 11:45:30|34717.3|34697.3|34718.1|34698.1|34718.2|34698.2|34716.7|34696.7|8
1650282340000|2022-04-18 11:45:40|34716.7|34696.7|34717.2|34697.2|34717.5|34697.5|34715.7|34695.7|12
1650282350000|2022-04-18 11:45:50|34718.2|34698.2|34719.4|34699.4|34719.8|34699.8|34716.1|34696.1|18
1650282360000|2022-04-18 11:46:00|34719.2|34699.2|34716.4|34696.4|34719.2|34699.2|34715.8|34695.8|21
1650282370000|2022-04-18 11:46:10|34716.3|34696.3|34715.9|34695.9|34717.3|34697.3|34715.9|34695.9|14
1650282380000|2022-04-18 11:46:20|34715.8|34695.8|34715.9|34695.9|34716.7|34696.7|34715.2|34695.2|11
1650282390000|2022-04-18 11:46:30|34715.8|34695.8|34716|34696|34716.2|34696.2|34715.7|34695.7|9
1650282400000|2022-04-18 11:46:40|34716.1|34696.1|34713.4|34693.4|34716.2|34696.2|34707.5|34687.5|15
1650282410000|2022-04-18 11:46:50|34713.3|34693.3|34712.4|34692.4|34713.3|34693.3|34711.8|34691.8|12
1650282420000|2022-04-18 11:47:00|34712.5|34692.5|34712.6|34692.6|34712.7|34692.7|34712.5|34692.5|6
1650282430000|2022-04-18 11:47:10|34712.2|34692.2|34710.9|34690.9|34713.1|34693.1|34709.1|34689.1|9
1650282440000|2022-04-18 11:47:20|34710.6|34690.6|34710.9|34690.9|34712.5|34692.5|34709.5|34689.5|8
1650282450000|2022-04-18 11:47:30|34710.8|34690.8|34710.6|34690.6|34710.8|34690.8|34710.6|34690.6|2
1650282460000|2022-04-18 11:47:40|34710.8|34690.8|34709.2|34689.2|34710.8|34690.8|34709.2|34689.2|3
1650282470000|2022-04-18 11:47:50|34709.9|34689.9|34711.7|34691.7|34712.4|34692.4|34709.9|34689.9|9
1650282480000|2022-04-18 11:48:00|34712.2|34692.2|34704.9|34684.9|34712.2|34692.2|34704.7|34684.7|14
1650282490000|2022-04-18 11:48:10|34706.7|34686.7|34705.4|34685.4|34706.7|34686.7|34705|34685|13
1650282500000|2022-04-18 11:48:20|34705.5|34685.5|34702.3|34682.3|34705.5|34685.5|34702|34682|13
1650282510000|2022-04-18 11:48:30|34702.5|34682.5|34702.4|34682.4|34702.7|34682.7|34702.2|34682.2|14
1650282520000|2022-04-18 11:48:40|34702.9|34682.9|34702.1|34682.1|34703|34683|34701.7|34681.7|9
1650282530000|2022-04-18 11:48:50|34701.9|34681.9|34702.6|34682.6|34702.6|34682.6|34701.9|34681.9|6
1650282540000|2022-04-18 11:49:00|34702.5|34682.5|34703.1|34683.1|34703.2|34683.2|34702.3|34682.3|14
1650282550000|2022-04-18 11:49:10|34703|34683|34704.1|34684.1|34704.1|34684.1|34701.1|34681.1|10
1650282560000|2022-04-18 11:49:20|34704|34684|34703.2|34683.2|34704.1|34684.1|34703.1|34683.1|8
1650282570000|2022-04-18 11:49:30|34702.9|34682.9|34702.2|34682.2|34703.2|34683.2|34701.9|34681.9|7
1650282580000|2022-04-18 11:49:40|34702.6|34682.6|34704.3|34684.3|34704.3|34684.3|34702.4|34682.4|8
1650282590000|2022-04-18 11:49:50|34704.6|34684.6|34704.9|34684.9|34705.3|34685.3|34703.5|34683.5|14
1650282600000|2022-04-18 11:50:00|34705.5|34685.5|34705.7|34685.7|34706.5|34686.5|34705.2|34685.2|16
1650282610000|2022-04-18 11:50:10|34706.9|34686.9|34708|34688|34708.1|34688.1|34706.7|34686.7|15
1650282620000|2022-04-18 11:50:20|34708.9|34688.9|34708.3|34688.3|34708.9|34688.9|34708|34688|8
1650282630000|2022-04-18 11:50:30|34708.5|34688.5|34709.7|34689.7|34709.7|34689.7|34708.5|34688.5|10
1650282640000|2022-04-18 11:50:40|34709.6|34689.6|34710|34690|34710.3|34690.3|34709.6|34689.6|6
1650282650000|2022-04-18 11:50:50|34710.2|34690.2|34710|34690|34710.3|34690.3|34710|34690|6
1650282660000|2022-04-18 11:51:00|34710.9|34690.9|34710|34690|34710.9|34690.9|34709.2|34689.2|6
1650282670000|2022-04-18 11:51:10|34709.8|34689.8|34709.5|34689.5|34710|34690|34709.4|34689.4|6
1650282680000|2022-04-18 11:51:20|34707.7|34687.7|34708|34688|34708.9|34688.9|34707.6|34687.6|13
1650282690000|2022-04-18 11:51:30|34708.1|34688.1|34709|34689|34709|34689|34708.1|34688.1|4
1650282700000|2022-04-18 11:51:40|34708.7|34688.7|34709.1|34689.1|34709.1|34689.1|34708.7|34688.7|3
1650282710000|2022-04-18 11:51:50|34707.2|34687.2|34708.7|34688.7|34709.1|34689.1|34707.2|34687.2|11
1650282720000|2022-04-18 11:52:00|34708.6|34688.6|34708.8|34688.8|34709.5|34689.5|34707.1|34687.1|15
1650282730000|2022-04-18 11:52:10|34708.7|34688.7|34708.5|34688.5|34708.9|34688.9|34708.3|34688.3|8
1650282740000|2022-04-18 11:52:20|34708.6|34688.6|34707.5|34687.5|34708.8|34688.8|34707.1|34687.1|10
1650282750000|2022-04-18 11:52:30|34707.3|34687.3|34709.3|34689.3|34709.4|34689.4|34707.3|34687.3|9
1650282760000|2022-04-18 11:52:40|34709.1|34689.1|34702|34682|34709.1|34689.1|34702|34682|17
1650282770000|2022-04-18 11:52:50|34702.5|34682.5|34703.7|34683.7|34704.3|34684.3|34702.3|34682.3|14
1650282780000|2022-04-18 11:53:00|34703.5|34683.5|34700.8|34680.8|34704|34684|34700.4|34680.4|16
1650282790000|2022-04-18 11:53:10|34700.7|34680.7|34700.7|34680.7|34700.8|34680.8|34700.6|34680.6|8
1650282800000|2022-04-18 11:53:20|34700.6|34680.6|34701.1|34681.1|34701.2|34681.2|34700.6|34680.6|7
1650282810000|2022-04-18 11:53:30|34700.9|34680.9|34701.9|34681.9|34701.9|34681.9|34699.4|34679.4|21
1650282820000|2022-04-18 11:53:40|34702.1|34682.1|34700.5|34680.5|34702.1|34682.1|34699.6|34679.6|14
1650282830000|2022-04-18 11:53:50|34700.6|34680.6|34700.3|34680.3|34701.1|34681.1|34700.2|34680.2|12
1650282840000|2022-04-18 11:54:00|34700.4|34680.4|34700|34680|34702.1|34682.1|34698.9|34678.9|16
1650282850000|2022-04-18 11:54:10|34699.9|34679.9|34696.2|34676.2|34700.2|34680.2|34694.6|34674.6|18
1650282860000|2022-04-18 11:54:20|34696|34676|34694.6|34674.6|34696.2|34676.2|34694|34674|20
1650282870000|2022-04-18 11:54:30|34694.5|34674.5|34694.5|34674.5|34695.2|34675.2|34693.6|34673.6|23
1650282880000|2022-04-18 11:54:40|34694.4|34674.4|34691.3|34671.3|34694.7|34674.7|34688.4|34668.4|12
1650282890000|2022-04-18 11:54:50|34690.7|34670.7|34690.6|34670.6|34691|34671|34689.1|34669.1|21
1650282900000|2022-04-18 11:55:00|34690.3|34670.3|34686.9|34666.9|34690.3|34670.3|34684.1|34664.1|22
1650282910000|2022-04-18 11:55:10|34687.5|34667.5|34688.9|34668.9|34689.4|34669.4|34686.8|34666.8|25
1650282920000|2022-04-18 11:55:20|34689.2|34669.2|34689.2|34669.2|34690|34670|34689|34669|14
1650282930000|2022-04-18 11:55:30|34689.3|34669.3|34692.3|34672.3|34692.9|34672.9|34689|34669|24
1650282940000|2022-04-18 11:55:40|34692.2|34672.2|34693.9|34673.9|34693.9|34673.9|34692.1|34672.1|14
1650282950000|2022-04-18 11:55:50|34693.8|34673.8|34693.5|34673.5|34694.7|34674.7|34693.4|34673.4|21
1650282960000|2022-04-18 11:56:00|34692.6|34672.6|34692.8|34672.8|34693.5|34673.5|34692.2|34672.2|17
1650282970000|2022-04-18 11:56:10|34692.6|34672.6|34692.9|34672.9|34693.5|34673.5|34692.4|34672.4|18
1650282980000|2022-04-18 11:56:20|34693.9|34673.9|34699.6|34679.6|34700.1|34680.1|34693.7|34673.7|27
1650282990000|2022-04-18 11:56:30|34700|34680|34697.9|34677.9|34700.2|34680.2|34697.9|34677.9|25
1650283000000|2022-04-18 11:56:40|34698|34678|34699.4|34679.4|34699.4|34679.4|34698|34678|15
1650283010000|2022-04-18 11:56:50|34699.1|34679.1|34697.6|34677.6|34699.1|34679.1|34697.3|34677.3|15
1650283020000|2022-04-18 11:57:00|34697.5|34677.5|34702.2|34682.2|34702.8|34682.8|34697.5|34677.5|27
1650283030000|2022-04-18 11:57:10|34702|34682|34703.8|34683.8|34704|34684|34701.6|34681.6|26
1650283040000|2022-04-18 11:57:20|34704.3|34684.3|34704.1|34684.1|34704.8|34684.8|34703.2|34683.2|21
1650283050000|2022-04-18 11:57:30|34704|34684|34702.8|34682.8|34704.3|34684.3|34702.8|34682.8|21
1650283060000|2022-04-18 11:57:40|34701.8|34681.8|34700.7|34680.7|34702.4|34682.4|34700.7|34680.7|17
1650283070000|2022-04-18 11:57:50|34701.2|34681.2|34701.4|34681.4|34702.2|34682.2|34701|34681|18
1650283080000|2022-04-18 11:58:00|34701.2|34681.2|34700.5|34680.5|34702.2|34682.2|34700.3|34680.3|19
1650283090000|2022-04-18 11:58:10|34700.4|34680.4|34701.5|34681.5|34703.1|34683.1|34700.4|34680.4|21
1650283100000|2022-04-18 11:58:20|34701.8|34681.8|34702.1|34682.1|34702.3|34682.3|34701.2|34681.2|15
1650283110000|2022-04-18 11:58:30|34701.9|34681.9|34704.2|34684.2|34705|34685|34701.9|34681.9|26
1650283120000|2022-04-18 11:58:40|34704.1|34684.1|34705.1|34685.1|34705.6|34685.6|34703.8|34683.8|23
1650283130000|2022-04-18 11:58:50|34705|34685|34702.2|34682.2|34705.9|34685.9|34702.2|34682.2|21
1650283140000|2022-04-18 11:59:00|34702.3|34682.3|34702.8|34682.8|34703.4|34683.4|34701.3|34681.3|21
1650283150000|2022-04-18 11:59:10|34702.9|34682.9|34702.1|34682.1|34703|34683|34702|34682|12
1650283160000|2022-04-18 11:59:20|34702.4|34682.4|34706.6|34686.6|34707.3|34687.3|34702|34682|25
1650283170000|2022-04-18 11:59:30|34706.9|34686.9|34710.7|34690.7|34710.7|34690.7|34705|34685|29
1650283180000|2022-04-18 11:59:40|34710.2|34690.2|34706.9|34686.9|34710.2|34690.2|34706.2|34686.2|30
1650283190000|2022-04-18 11:59:50|34706.3|34686.3|34702|34682|34706.3|34686.3|34701.3|34681.3|33
1650283200000|2022-04-18 12:00:00|34702.2|34682.2|34708.8|34688.8|34708.8|34688.8|34702.1|34682.1|30
1650283210000|2022-04-18 12:00:10|34709|34689|34709.1|34689.1|34712.3|34692.3|34708.9|34688.9|32
1650283220000|2022-04-18 12:00:20|34709|34689|34706.3|34686.3|34711.4|34691.4|34706.3|34686.3|25
1650283230000|2022-04-18 12:00:30|34706.5|34686.5|34702.8|34682.8|34707.5|34687.5|34702.1|34682.1|28
1650283240000|2022-04-18 12:00:40|34702.6|34682.6|34705.5|34685.5|34705.5|34685.5|34701.5|34681.5|15
1650283250000|2022-04-18 12:00:50|34706.5|34686.5|34704.8|34684.8|34706.5|34686.5|34704.4|34684.4|18
1650283260000|2022-04-18 12:01:00|34704.4|34684.4|34703.7|34683.7|34704.6|34684.6|34703.3|34683.3|19
1650283270000|2022-04-18 12:01:10|34703.3|34683.3|34704.5|34684.5|34704.7|34684.7|34702.3|34682.3|16
1650283280000|2022-04-18 12:01:20|34704.6|34684.6|34703.7|34683.7|34706.3|34686.3|34701.9|34681.9|22
1650283290000|2022-04-18 12:01:30|34703.4|34683.4|34702.9|34682.9|34704|34684|34700.7|34680.7|21
1650283300000|2022-04-18 12:01:40|34702.8|34682.8|34703|34683|34703|34683|34702.6|34682.6|8
1650283310000|2022-04-18 12:01:50|34703.3|34683.3|34702.5|34682.5|34703.4|34683.4|34701.7|34681.7|14
1650283320000|2022-04-18 12:02:00|34702.4|34682.4|34705.6|34685.6|34705.8|34685.8|34702.4|34682.4|14
1650283330000|2022-04-18 12:02:10|34705.5|34685.5|34707.1|34687.1|34707.8|34687.8|34704.2|34684.2|15
1650283340000|2022-04-18 12:02:20|34707.7|34687.7|34702.6|34682.6|34707.7|34687.7|34702.5|34682.5|15
1650283350000|2022-04-18 12:02:30|34702.9|34682.9|34701.6|34681.6|34703|34683|34701.6|34681.6|17
1650283360000|2022-04-18 12:02:40|34701.8|34681.8|34703.9|34683.9|34703.9|34683.9|34701.6|34681.6|7
1650283370000|2022-04-18 12:02:50|34703|34683|34702.6|34682.6|34704.1|34684.1|34702.4|34682.4|13
1650283380000|2022-04-18 12:03:00|34702.7|34682.7|34701.2|34681.2|34703.4|34683.4|34700.4|34680.4|12
1650283390000|2022-04-18 12:03:10|34701.4|34681.4|34703.8|34683.8|34703.9|34683.9|34701.4|34681.4|21
1650283400000|2022-04-18 12:03:20|34704.1|34684.1|34705|34685|34705.6|34685.6|34704.1|34684.1|12
1650283410000|2022-04-18 12:03:30|34704.4|34684.4|34703.8|34683.8|34705.2|34685.2|34703.7|34683.7|10
1650283420000|2022-04-18 12:03:40|34703.5|34683.5|34705.3|34685.3|34706.8|34686.8|34703.5|34683.5|8
1650283430000|2022-04-18 12:03:50|34707.8|34687.8|34705.2|34685.2|34708|34688|34704.7|34684.7|11
1650283440000|2022-04-18 12:04:00|34705.1|34685.1|34705.2|34685.2|34707.1|34687.1|34704.4|34684.4|18
1650283450000|2022-04-18 12:04:10|34705.1|34685.1|34705.5|34685.5|34706.2|34686.2|34704.7|34684.7|18
1650283460000|2022-04-18 12:04:20|34705.2|34685.2|34705.9|34685.9|34706.7|34686.7|34705.2|34685.2|19
1650283470000|2022-04-18 12:04:30|34706|34686|34708.2|34688.2|34710.1|34690.1|34706|34686|17
1650283480000|2022-04-18 12:04:40|34707.7|34687.7|34707.3|34687.3|34707.9|34687.9|34706.1|34686.1|16
1650283490000|2022-04-18 12:04:50|34707.5|34687.5|34710.1|34690.1|34710.1|34690.1|34707.5|34687.5|20
1650283500000|2022-04-18 12:05:00|34709.9|34689.9|34711|34691|34711|34691|34708.1|34688.1|23
1650283510000|2022-04-18 12:05:10|34711.3|34691.3|34711.1|34691.1|34711.5|34691.5|34710.6|34690.6|9
1650283520000|2022-04-18 12:05:20|34711|34691|34713.7|34693.7|34714.6|34694.6|34710.3|34690.3|24
1650283530000|2022-04-18 12:05:30|34713.9|34693.9|34712.3|34692.3|34715.1|34695.1|34712.3|34692.3|25
1650283540000|2022-04-18 12:05:40|34712.9|34692.9|34711.3|34691.3|34713|34693|34711|34691|14
1650283550000|2022-04-18 12:05:50|34711.8|34691.8|34712.2|34692.2|34712.2|34692.2|34710.4|34690.4|21
1650283560000|2022-04-18 12:06:00|34711.2|34691.2|34708.5|34688.5|34711.5|34691.5|34708.4|34688.4|18
1650283570000|2022-04-18 12:06:10|34708.4|34688.4|34711.5|34691.5|34713.7|34693.7|34708.4|34688.4|14
1650283580000|2022-04-18 12:06:20|34711.2|34691.2|34713.7|34693.7|34716.3|34696.3|34711.2|34691.2|19
1650283590000|2022-04-18 12:06:30|34714.1|34694.1|34717.5|34697.5|34718.2|34698.2|34714.1|34694.1|20
1650283600000|2022-04-18 12:06:40|34717.2|34697.2|34716.7|34696.7|34717.3|34697.3|34715.9|34695.9|18
1650283610000|2022-04-18 12:06:50|34717.6|34697.6|34715.9|34695.9|34717.6|34697.6|34715.5|34695.5|15
1650283620000|2022-04-18 12:07:00|34716.1|34696.1|34716.5|34696.5|34716.9|34696.9|34713.9|34693.9|12
1650283630000|2022-04-18 12:07:10|34716.2|34696.2|34717.1|34697.1|34717.1|34697.1|34713.7|34693.7|8
1650283640000|2022-04-18 12:07:20|34716.8|34696.8|34717.2|34697.2|34719.2|34699.2|34715|34695|22
1650283650000|2022-04-18 12:07:30|34717.7|34697.7|34715.3|34695.3|34718.5|34698.5|34715|34695|24
1650283660000|2022-04-18 12:07:40|34715.4|34695.4|34718.6|34698.6|34718.9|34698.9|34715.4|34695.4|15
1650283670000|2022-04-18 12:07:50|34718.3|34698.3|34719.3|34699.3|34719.3|34699.3|34717.9|34697.9|11
1650283680000|2022-04-18 12:08:00|34718.5|34698.5|34720.2|34700.2|34724.6|34704.6|34718.2|34698.2|27
1650283690000|2022-04-18 12:08:10|34720.5|34700.5|34720.5|34700.5|34721.2|34701.2|34719.9|34699.9|17
1650283700000|2022-04-18 12:08:20|34720.9|34700.9|34719.9|34699.9|34721.5|34701.5|34719.6|34699.6|15
1650283710000|2022-04-18 12:08:30|34720.3|34700.3|34720.2|34700.2|34720.7|34700.7|34720.1|34700.1|14
1650283720000|2022-04-18 12:08:40|34720.3|34700.3|34721.2|34701.2|34722.3|34702.3|34719.2|34699.2|15
1650283730000|2022-04-18 12:08:50|34720.8|34700.8|34721.9|34701.9|34722.2|34702.2|34717.8|34697.8|11
1650283740000|2022-04-18 12:09:00|34722.2|34702.2|34721.6|34701.6|34723|34703|34721.3|34701.3|24
1650283750000|2022-04-18 12:09:10|34721.5|34701.5|34721.2|34701.2|34721.6|34701.6|34720.6|34700.6|17
1650283760000|2022-04-18 12:09:20|34721.4|34701.4|34721.3|34701.3|34721.7|34701.7|34721.1|34701.1|16
1650283770000|2022-04-18 12:09:30|34721.4|34701.4|34720.3|34700.3|34721.6|34701.6|34720|34700|14
1650283780000|2022-04-18 12:09:40|34720.1|34700.1|34719.3|34699.3|34721|34701|34719.3|34699.3|11
1650283790000|2022-04-18 12:09:50|34719.4|34699.4|34719|34699|34719.8|34699.8|34718.7|34698.7|10
1650283800000|2022-04-18 12:10:00|34719.7|34699.7|34720.9|34700.9|34722.3|34702.3|34719.4|34699.4|24
1650283810000|2022-04-18 12:10:10|34720.2|34700.2|34720.8|34700.8|34720.9|34700.9|34720.2|34700.2|14
1650283820000|2022-04-18 12:10:20|34720.5|34700.5|34721.3|34701.3|34722|34702|34720.1|34700.1|12
1650283830000|2022-04-18 12:10:30|34721.7|34701.7|34724.9|34704.9|34727.5|34707.5|34721.7|34701.7|12
1650283840000|2022-04-18 12:10:40|34724.5|34704.5|34721.8|34701.8|34724.9|34704.9|34721.6|34701.6|22
1650283850000|2022-04-18 12:10:50|34722.2|34702.2|34722|34702|34722.8|34702.8|34721.9|34701.9|14
1650283860000|2022-04-18 12:11:00|34721.9|34701.9|34721.2|34701.2|34722.9|34702.9|34720.1|34700.1|15
1650283870000|2022-04-18 12:11:10|34721|34701|34722|34702|34722.3|34702.3|34721|34701|15
1650283880000|2022-04-18 12:11:20|34721.8|34701.8|34721.8|34701.8|34722.3|34702.3|34721.5|34701.5|11
1650283890000|2022-04-18 12:11:30|34721.4|34701.4|34722.7|34702.7|34722.7|34702.7|34719.5|34699.5|11
1650283900000|2022-04-18 12:11:40|34723.2|34703.2|34722.7|34702.7|34723.5|34703.5|34722.4|34702.4|14
1650283910000|2022-04-18 12:11:50|34723.1|34703.1|34721.9|34701.9|34723.1|34703.1|34721.1|34701.1|11
1650283920000|2022-04-18 12:12:00|34721.5|34701.5|34723.7|34703.7|34723.7|34703.7|34720.3|34700.3|17
1650283930000|2022-04-18 12:12:10|34723.5|34703.5|34721.5|34701.5|34725.4|34705.4|34721.5|34701.5|20
1650283940000|2022-04-18 12:12:20|34722.8|34702.8|34726.1|34706.1|34726.2|34706.2|34720.6|34700.6|20
1650283950000|2022-04-18 12:12:30|34726|34706|34724.5|34704.5|34727.1|34707.1|34724.5|34704.5|19
1650283960000|2022-04-18 12:12:40|34724.7|34704.7|34726.3|34706.3|34726.3|34706.3|34722.7|34702.7|14
1650283970000|2022-04-18 12:12:50|34725.5|34705.5|34724.8|34704.8|34725.5|34705.5|34723.6|34703.6|18
1650283980000|2022-04-18 12:13:00|34724.7|34704.7|34722.6|34702.6|34724.7|34704.7|34722.1|34702.1|12
1650283990000|2022-04-18 12:13:10|34722|34702|34722.7|34702.7|34724.4|34704.4|34720.7|34700.7|21
1650284000000|2022-04-18 12:13:20|34722.4|34702.4|34724.7|34704.7|34726.4|34706.4|34722.4|34702.4|17
1650284010000|2022-04-18 12:13:30|34724.9|34704.9|34724.8|34704.8|34725.8|34705.8|34724.7|34704.7|10
1650284020000|2022-04-18 12:13:40|34724.6|34704.6|34724.5|34704.5|34724.6|34704.6|34723.6|34703.6|8
1650284030000|2022-04-18 12:13:50|34724|34704|34723.9|34703.9|34724.7|34704.7|34722.3|34702.3|22
1650284040000|2022-04-18 12:14:00|34724|34704|34724.5|34704.5|34725.4|34705.4|34724|34704|8
1650284050000|2022-04-18 12:14:10|34724.1|34704.1|34724.4|34704.4|34724.9|34704.9|34722.5|34702.5|22
1650284060000|2022-04-18 12:14:20|34725.2|34705.2|34725.3|34705.3|34725.7|34705.7|34725.2|34705.2|11
1650284070000|2022-04-18 12:14:30|34725.2|34705.2|34725|34705|34725.9|34705.9|34724.4|34704.4|19
1650284080000|2022-04-18 12:14:40|34725.4|34705.4|34724.5|34704.5|34725.7|34705.7|34723.9|34703.9|12
1650284090000|2022-04-18 12:14:50|34724.6|34704.6|34726.1|34706.1|34726.8|34706.8|34722.3|34702.3|19
1650284100000|2022-04-18 12:15:00|34726.2|34706.2|34728.2|34708.2|34728.2|34708.2|34724.5|34704.5|21
1650284110000|2022-04-18 12:15:10|34726.9|34706.9|34727.7|34707.7|34728.3|34708.3|34725.6|34705.6|25
1650284120000|2022-04-18 12:15:20|34727.2|34707.2|34728.5|34708.5|34729.8|34709.8|34727.2|34707.2|15
1650284130000|2022-04-18 12:15:30|34728.7|34708.7|34726.6|34706.6|34728.7|34708.7|34726.6|34706.6|17
1650284140000|2022-04-18 12:15:40|34726.3|34706.3|34727.3|34707.3|34728.5|34708.5|34725.1|34705.1|21
1650284150000|2022-04-18 12:15:50|34725.9|34705.9|34726.1|34706.1|34726.1|34706.1|34725|34705|13
1650284160000|2022-04-18 12:16:00|34724.5|34704.5|34726|34706|34726.2|34706.2|34721.8|34701.8|22
1650284170000|2022-04-18 12:16:10|34724.9|34704.9|34723.9|34703.9|34725.6|34705.6|34723.8|34703.8|16
1650284180000|2022-04-18 12:16:20|34724|34704|34723.1|34703.1|34724|34704|34720|34700|20
1650284190000|2022-04-18 12:16:30|34722.7|34702.7|34727.2|34707.2|34728.3|34708.3|34722.7|34702.7|16
1650284200000|2022-04-18 12:16:40|34726.8|34706.8|34725.4|34705.4|34726.8|34706.8|34725.4|34705.4|12
1650284210000|2022-04-18 12:16:50|34725.8|34705.8|34728.8|34708.8|34729.8|34709.8|34725.3|34705.3|20
1650284220000|2022-04-18 12:17:00|34730.9|34710.9|34730.7|34710.7|34731.3|34711.3|34727.8|34707.8|19
1650284230000|2022-04-18 12:17:10|34731.1|34711.1|34730.9|34710.9|34731.7|34711.7|34730|34710|19
1650284240000|2022-04-18 12:17:20|34731.1|34711.1|34731.9|34711.9|34732.9|34712.9|34731.1|34711.1|16
1650284250000|2022-04-18 12:17:30|34729.5|34709.5|34728.2|34708.2|34729.8|34709.8|34727.8|34707.8|14
1650284260000|2022-04-18 12:17:40|34728.1|34708.1|34727.6|34707.6|34729.6|34709.6|34727.5|34707.5|22
1650284270000|2022-04-18 12:17:50|34727.9|34707.9|34727.2|34707.2|34728|34708|34726.8|34706.8|21
1650284280000|2022-04-18 12:18:00|34727.3|34707.3|34725.3|34705.3|34727.6|34707.6|34725.3|34705.3|19
1650284290000|2022-04-18 12:18:10|34726.1|34706.1|34726|34706|34726.4|34706.4|34725|34705|14
1650284300000|2022-04-18 12:18:20|34725.1|34705.1|34726.2|34706.2|34727.1|34707.1|34725.1|34705.1|9
1650284310000|2022-04-18 12:18:30|34725.7|34705.7|34728.4|34708.4|34730.2|34710.2|34725.7|34705.7|16
1650284320000|2022-04-18 12:18:40|34728.2|34708.2|34729.6|34709.6|34731.4|34711.4|34726.3|34706.3|17
1650284330000|2022-04-18 12:18:50|34728.4|34708.4|34724.9|34704.9|34729.8|34709.8|34722.6|34702.6|27
1650284340000|2022-04-18 12:19:00|34725.1|34705.1|34722.1|34702.1|34726.1|34706.1|34722.1|34702.1|17
1650284350000|2022-04-18 12:19:10|34722.5|34702.5|34727.6|34707.6|34727.6|34707.6|34722.5|34702.5|17
1650284360000|2022-04-18 12:19:20|34727.7|34707.7|34726.8|34706.8|34728.3|34708.3|34726.4|34706.4|12
1650284370000|2022-04-18 12:19:30|34726.3|34706.3|34724.7|34704.7|34727.5|34707.5|34724.7|34704.7|16
1650284380000|2022-04-18 12:19:40|34724.8|34704.8|34727|34707|34728.7|34708.7|34724.6|34704.6|22
1650284390000|2022-04-18 12:19:50|34726.8|34706.8|34729.2|34709.2|34729.2|34709.2|34725.7|34705.7|21
1650284400000|2022-04-18 12:20:00|34730.2|34710.2|34721.1|34701.1|34730.3|34710.3|34721.1|34701.1|30
1650284410000|2022-04-18 12:20:10|34721.8|34701.8|34718.7|34698.7|34722.8|34702.8|34717.6|34697.6|28
1650284420000|2022-04-18 12:20:20|34718|34698|34722|34702|34725.4|34705.4|34718|34698|28
1650284430000|2022-04-18 12:20:30|34723|34703|34720.7|34700.7|34724.1|34704.1|34720.3|34700.3|25
1650284440000|2022-04-18 12:20:40|34721|34701|34717.1|34697.1|34722.5|34702.5|34716.7|34696.7|25
1650284450000|2022-04-18 12:20:50|34717.2|34697.2|34716.9|34696.9|34717.2|34697.2|34714.2|34694.2|19
1650284460000|2022-04-18 12:21:00|34715.7|34695.7|34718.4|34698.4|34719.1|34699.1|34715.6|34695.6|18
1650284470000|2022-04-18 12:21:10|34718.3|34698.3|34718.1|34698.1|34719.3|34699.3|34717.4|34697.4|15
1650284480000|2022-04-18 12:21:20|34717.8|34697.8|34710.4|34690.4|34717.8|34697.8|34710.4|34690.4|12
1650284490000|2022-04-18 12:21:30|34712.3|34692.3|34713.8|34693.8|34715|34695|34708.1|34688.1|24
1650284500000|2022-04-18 12:21:40|34714.3|34694.3|34710.4|34690.4|34714.3|34694.3|34709.1|34689.1|22
1650284510000|2022-04-18 12:21:50|34710.6|34690.6|34711.4|34691.4|34711.4|34691.4|34708.2|34688.2|20
1650284520000|2022-04-18 12:22:00|34711.6|34691.6|34714.2|34694.2|34714.3|34694.3|34710.9|34690.9|24
1650284530000|2022-04-18 12:22:10|34714.3|34694.3|34717.5|34697.5|34722.1|34702.1|34713.9|34693.9|19
1650284540000|2022-04-18 12:22:20|34714.6|34694.6|34717.2|34697.2|34720.7|34700.7|34714.6|34694.6|19
1650284550000|2022-04-18 12:22:30|34717.1|34697.1|34716|34696|34717.9|34697.9|34715.2|34695.2|19
1650284560000|2022-04-18 12:22:40|34716.3|34696.3|34714.9|34694.9|34716.4|34696.4|34714.1|34694.1|16
1650284570000|2022-04-18 12:22:50|34714.3|34694.3|34712.3|34692.3|34714.5|34694.5|34712.3|34692.3|14
1650284580000|2022-04-18 12:23:00|34714.7|34694.7|34715.4|34695.4|34715.4|34695.4|34714.2|34694.2|20
1650284590000|2022-04-18 12:23:10|34715.1|34695.1|34710.6|34690.6|34715.6|34695.6|34710.4|34690.4|26
1650284600000|2022-04-18 12:23:20|34711.5|34691.5|34706.8|34686.8|34711.5|34691.5|34706|34686|29
1650284610000|2022-04-18 12:23:30|34708.2|34688.2|34708.8|34688.8|34710.3|34690.3|34705.7|34685.7|27
1650284620000|2022-04-18 12:23:40|34709|34689|34708.3|34688.3|34709.3|34689.3|34707.4|34687.4|20
1650284630000|2022-04-18 12:23:50|34708|34688|34710.3|34690.3|34712.9|34692.9|34708|34688|21
1650284640000|2022-04-18 12:24:00|34709.9|34689.9|34711.8|34691.8|34713.8|34693.8|34709.2|34689.2|24
1650284650000|2022-04-18 12:24:10|34712.5|34692.5|34713|34693|34715.7|34695.7|34712.5|34692.5|27
1650284660000|2022-04-18 12:24:20|34713.6|34693.6|34711.7|34691.7|34713.6|34693.6|34711.4|34691.4|19
1650284670000|2022-04-18 12:24:30|34711.5|34691.5|34712|34692|34714.3|34694.3|34711.5|34691.5|12
1650284680000|2022-04-18 12:24:40|34711.9|34691.9|34714.2|34694.2|34714.2|34694.2|34711.9|34691.9|19
1650284690000|2022-04-18 12:24:50|34713.8|34693.8|34713.6|34693.6|34715.4|34695.4|34711.7|34691.7|17
1650284700000|2022-04-18 12:25:00|34714.9|34694.9|34712.9|34692.9|34714.9|34694.9|34712.2|34692.2|22
1650284710000|2022-04-18 12:25:10|34713.3|34693.3|34710.5|34640|34722.1|34693.4|34710.4|34640|25
1650284720000|2022-04-18 12:25:20|34709.9|34639.8|34699.5|34606.8|34712.7|34643.7|34681.7|34604.9|35
1650284730000|2022-04-18 12:25:30|34698.2|34610.8|34697.6|34609.7|34698.2|34612.2|34688.9|34608.2|34
1650284740000|2022-04-18 12:25:40|34697.4|34609.8|34694.9|34610.5|34697.4|34616.1|34687.4|34609.8|31
1650284750000|2022-04-18 12:25:50|34695.4|34609.1|34697.3|34612.4|34701.1|34615.9|34693.6|34608.4|28
1650284760000|2022-04-18 12:26:00|34696|34612.2|34697.3|34613.7|34702.7|34615.4|34693.8|34609.8|32
1650284770000|2022-04-18 12:26:10|34698.1|34613.2|34692.7|34616.5|34699.5|34617|34690.9|34611.6|27
1650284780000|2022-04-18 12:26:20|34693.4|34616.2|34706.7|34619.8|34711.8|34629.2|34679.2|34609.5|31
1650284790000|2022-04-18 12:26:30|34707.2|34619.7|34698.3|34614.3|34708.2|34628.1|34690.8|34603.8|33
1650284800000|2022-04-18 12:26:40|34698.4|34615.5|34703.6|34591.3|34706.3|34624.3|34697.3|34591.3|35
1650284810000|2022-04-18 12:26:50|34705.1|34609.2|34704.8|34609.7|34706.7|34620.9|34703.5|34589.4|33
1650284820000|2022-04-18 12:27:00|34705.6|34610.8|34696.5|34606.5|34708.8|34623.8|34692.4|34587.4|35
1650284830000|2022-04-18 12:27:10|34700.4|34614.1|34701.9|34588.4|34705.1|34614.1|34696.9|34583.7|37
1650284840000|2022-04-18 12:27:20|34701.5|34592.4|34696|34596.9|34704.3|34615.3|34689.4|34584.3|36
1650284850000|2022-04-18 12:27:30|34694.9|34602.1|34700.8|34607.6|34702.5|34621.4|34694.9|34590.2|36
1650284860000|2022-04-18 12:27:40|34698.4|34611.3|34690.5|34617.1|34701.8|34618.6|34685.2|34593.1|37
1650284870000|2022-04-18 12:27:50|34701.2|34599.3|34695.3|34601.9|34701.5|34615.2|34685.8|34577.9|35
1650284880000|2022-04-18 12:28:00|34691.7|34604.1|34683.4|34602.7|34694.3|34620.5|34670.5|34595.2|38
1650284890000|2022-04-18 12:28:10|34682.5|34608.3|34684.3|34606.4|34696.2|34608.3|34680.2|34597.3|38
1650284900000|2022-04-18 12:28:20|34687.4|34598.8|34689.4|34578.7|34689.4|34605.3|34682.5|34577|39
1650284910000|2022-04-18 12:28:30|34689|34579|34675.9|34607.2|34689.9|34607.2|34675.9|34579|39
1650284920000|2022-04-18 12:28:40|34680.7|34596|34684.8|34599.8|34686.1|34608.7|34673.2|34592.7|37
1650284930000|2022-04-18 12:28:50|34683.8|34587|34684.1|34602.2|34687.9|34602.2|34683.1|34578.3|37
1650284940000|2022-04-18 12:29:00|34685.8|34579.5|34681.5|34573.4|34685.8|34601.5|34665.5|34568.7|36
1650284950000|2022-04-18 12:29:10|34680.8|34576.3|34679.1|34575.4|34683.8|34596.5|34666.7|34567.2|36
1650284960000|2022-04-18 12:29:20|34679.5|34579|34673|34577|34679.7|34596|34671|34576.4|37
1650284970000|2022-04-18 12:29:30|34672.5|34576.6|34678.5|34600.8|34681.7|34602.8|34667.7|34575.1|39
1650284980000|2022-04-18 12:29:40|34680|34595.7|34674|34598.9|34680|34602.2|34667.1|34593.3|39
1650284990000|2022-04-18 12:29:50|34667.6|34599.7|34675|34597.8|34677|34601.8|34667.6|34592.5|36
1650285000000|2022-04-18 12:30:00|34673.7|34597|34673.9|34595.4|34676.9|34608.3|34658.3|34583.8|37
1650285010000|2022-04-18 12:30:10|34672.6|34595.5|34668.7|34600.5|34676|34608.5|34658.5|34584.7|40
1650285020000|2022-04-18 12:30:20|34671.1|34595|34664.9|34595.3|34677.1|34612.5|34659.9|34582.9|40
1650285030000|2022-04-18 12:30:30|34658.5|34608.5|34669.3|34606.5|34677.8|34611.7|34658.5|34591.9|29
1650285040000|2022-04-18 12:30:40|34662|34612|34656.9|34606.9|34662.1|34612.1|34656.6|34606.6|21
1650285050000|2022-04-18 12:30:50|34656.6|34606.6|34641.5|34621.5|34658.5|34621.5|34640.7|34605|17
1650285060000|2022-04-18 12:31:00|34641.7|34621.7|34641|34621|34642.9|34622.9|34639.8|34619.8|16
1650285070000|2022-04-18 12:31:10|34640.8|34620.8|34642.3|34622.3|34642.3|34622.3|34639|34619|15
1650285080000|2022-04-18 12:31:20|34641.3|34621.3|34664|34600.4|34671.3|34623|34640.9|34587.8|22
1650285090000|2022-04-18 12:31:30|34665.6|34599.2|34655.3|34605.3|34671.1|34607.1|34655.3|34588.9|40
1650285100000|2022-04-18 12:31:40|34665.8|34597.3|34663.3|34592.9|34669.6|34605.9|34655.1|34586.3|40
1650285110000|2022-04-18 12:31:50|34662.1|34594.4|34655.2|34605.2|34669.8|34607.1|34654.4|34584.2|40
1650285120000|2022-04-18 12:32:00|34667.4|34583.4|34664|34591.1|34669.7|34606.4|34655.5|34579.3|40
1650285130000|2022-04-18 12:32:10|34667|34594.2|34666.5|34590.3|34668.4|34598.5|34660.7|34582.9|40
1650285140000|2022-04-18 12:32:20|34668.4|34589.8|34660.4|34596.4|34668.6|34604.3|34650.3|34584.2|37
1650285150000|2022-04-18 12:32:30|34660.9|34596.9|34646.5|34596.5|34665.2|34604.6|34646.3|34580.7|33
1650285160000|2022-04-18 12:32:40|34646.6|34596.6|34645.9|34595.9|34654.4|34598.8|34642.9|34586.3|33
1650285170000|2022-04-18 12:32:50|34646|34596|34642.4|34592.4|34652.6|34596|34640|34578.9|31
1650285180000|2022-04-18 12:33:00|34643|34593|34641.1|34591.1|34643|34593|34640.5|34590.5|18
1650285190000|2022-04-18 12:33:10|34640|34590|34642.5|34592.5|34643.7|34593.7|34640|34590|19
1650285200000|2022-04-18 12:33:20|34642.4|34592.4|34624.8|34604.8|34642.4|34606.5|34624|34591.4|17
1650285210000|2022-04-18 12:33:30|34628.3|34608.3|34628.4|34608.4|34628.8|34608.8|34626.3|34606.3|19
1650285220000|2022-04-18 12:33:40|34628|34608|34622.6|34602.6|34628|34608|34622.5|34602.5|21
1650285230000|2022-04-18 12:33:50|34622.5|34602.5|34620.7|34600.7|34624|34604|34618.3|34598.3|16
1650285240000|2022-04-18 12:34:00|34621.1|34601.1|34620.2|34600.2|34621.1|34601.1|34619|34599|17
1650285250000|2022-04-18 12:34:10|34619.6|34599.6|34630.9|34580.9|34637.5|34600.5|34614.3|34574.5|33
1650285260000|2022-04-18 12:34:20|34632.6|34582.6|34616.7|34596.7|34632.6|34596.8|34615.6|34578.1|22
1650285270000|2022-04-18 12:34:30|34617.1|34597.1|34617.5|34597.5|34619.1|34599.1|34616.4|34596.4|18
1650285280000|2022-04-18 12:34:40|34617.6|34597.6|34619.5|34599.5|34619.6|34599.6|34616.7|34596.7|13
1650285290000|2022-04-18 12:34:50|34619.6|34599.6|34616.5|34596.5|34620|34600|34616.5|34596.5|15
1650285300000|2022-04-18 12:35:00|34616.4|34596.4|34622.1|34602.1|34622.8|34602.8|34616.3|34596.3|26
1650285310000|2022-04-18 12:35:10|34622.2|34602.2|34619.9|34599.9|34622.5|34602.5|34616.3|34596.3|24
1650285320000|2022-04-18 12:35:20|34618.2|34598.2|34618.9|34598.9|34619.3|34599.3|34616.4|34596.4|23
1650285330000|2022-04-18 12:35:30|34618.8|34598.8|34619.1|34599.1|34619.2|34599.2|34617.8|34597.8|22
1650285340000|2022-04-18 12:35:40|34618.8|34598.8|34619.5|34599.5|34619.6|34599.6|34618.4|34598.4|13
1650285350000|2022-04-18 12:35:50|34619.4|34599.4|34618.2|34598.2|34619.4|34599.4|34616.9|34596.9|13
1650285360000|2022-04-18 12:36:00|34618.6|34598.6|34619.7|34599.7|34619.7|34599.7|34616.2|34596.2|19
1650285370000|2022-04-18 12:36:10|34619.8|34599.8|34620.6|34600.6|34621|34601|34619.8|34599.8|20
1650285380000|2022-04-18 12:36:20|34620.5|34600.5|34622.2|34602.2|34622.6|34602.6|34619.6|34599.6|16
1650285390000|2022-04-18 12:36:30|34618.8|34598.8|34621|34601|34622.6|34602.6|34618.8|34598.8|24
1650285400000|2022-04-18 12:36:40|34621.2|34601.2|34621.8|34601.8|34621.9|34601.9|34621.2|34601.2|5
1650285410000|2022-04-18 12:36:50|34621.1|34601.1|34623.4|34603.4|34623.7|34603.7|34621.1|34601.1|20
1650285420000|2022-04-18 12:37:00|34623.3|34603.3|34622.1|34602.1|34623.4|34603.4|34621.4|34601.4|14
1650285430000|2022-04-18 12:37:10|34621.9|34601.9|34621.7|34601.7|34622.6|34602.6|34621.5|34601.5|23
1650285440000|2022-04-18 12:37:20|34623.1|34603.1|34621.9|34601.9|34623.1|34603.1|34621.9|34601.9|15
1650285450000|2022-04-18 12:37:30|34621.6|34601.6|34623.6|34603.6|34623.8|34603.8|34621.6|34601.6|17
1650285460000|2022-04-18 12:37:40|34623.5|34603.5|34625.8|34605.8|34627|34607|34623.5|34603.5|28
1650285470000|2022-04-18 12:37:50|34625.6|34605.6|34625.4|34605.4|34626.2|34606.2|34623.5|34603.5|20
1650285480000|2022-04-18 12:38:00|34624.9|34604.9|34627.4|34607.4|34627.4|34607.4|34624.9|34604.9|15
1650285490000|2022-04-18 12:38:10|34627|34607|34626.8|34606.8|34627.4|34607.4|34625.6|34605.6|20
1650285500000|2022-04-18 12:38:20|34623.3|34603.3|34626.7|34606.7|34627.2|34607.2|34623.3|34603.3|27
1650285510000|2022-04-18 12:38:30|34626.6|34606.6|34625.7|34605.7|34626.9|34606.9|34625.1|34605.1|20
1650285520000|2022-04-18 12:38:40|34625.8|34605.8|34624.8|34604.8|34625.8|34605.8|34624.1|34604.1|15
1650285530000|2022-04-18 12:38:50|34625.5|34605.5|34626.2|34606.2|34626.6|34606.6|34624.7|34604.7|15
1650285540000|2022-04-18 12:39:00|34626.4|34606.4|34625.4|34605.4|34626.5|34606.5|34625.4|34605.4|17
1650285550000|2022-04-18 12:39:10|34625.5|34605.5|34629.2|34609.2|34629.2|34609.2|34622.4|34602.4|24
1650285560000|2022-04-18 12:39:20|34628.9|34608.9|34627.3|34607.3|34629.4|34609.4|34627.3|34607.3|19
1650285570000|2022-04-18 12:39:30|34629.3|34609.3|34639.6|34571.1|34645.3|34609.4|34626.5|34559.6|31
1650285580000|2022-04-18 12:39:40|34629.4|34579.4|34635.8|34566.2|34645.6|34580.6|34624.5|34539.8|36
1650285590000|2022-04-18 12:39:50|34636.8|34561.2|34637.9|34545.8|34640.2|34572|34631.6|34542.8|36
1650285600000|2022-04-18 12:40:00|34637.6|34545.5|34637.4|34557.1|34641.5|34562.2|34634.6|34543.3|38
1650285610000|2022-04-18 12:40:10|34626.4|34576.4|34633.6|34568.8|34646.6|34576.4|34626.4|34554.7|21
1650285620000|2022-04-18 12:40:20|34634.2|34567.2|34628|34578|34639.3|34578|34627.3|34554.4|18
1650285630000|2022-04-18 12:40:30|34628.4|34578.4|34637.6|34560.9|34639|34578.4|34627.3|34542.9|31
1650285640000|2022-04-18 12:40:40|34646.1|34554.5|34636.8|34566.7|34646.1|34569.2|34634.4|34530.5|35
1650285650000|2022-04-18 12:40:50|34637.5|34565.6|34639.8|34565.4|34641|34568.4|34636.8|34545.8|29
1650285660000|2022-04-18 12:41:00|34640.2|34561.8|34643.1|34563.5|34645.9|34579.7|34629.7|34541.9|34
1650285670000|2022-04-18 12:41:10|34641.1|34566.2|34630.1|34580.1|34643.5|34580.1|34630.1|34553.2|27
1650285680000|2022-04-18 12:41:20|34630.6|34580.6|34638.5|34566.5|34638.5|34580.6|34627.1|34562.7|26
1650285690000|2022-04-18 12:41:30|34638.2|34564.8|34637.3|34564.4|34644.4|34571.1|34635.7|34557.7|31
1650285700000|2022-04-18 12:41:40|34635.6|34565.6|34632.5|34563.2|34640.1|34576.6|34626.6|34556|33
1650285710000|2022-04-18 12:41:50|34633.6|34561.5|34602.6|34482.6|34646.3|34569.7|34582.3|34462.3|38
1650285720000|2022-04-18 12:42:00|34603.9|34483.9|34606.9|34486.9|34613.7|34504.2|34588.3|34468.3|37
1650285730000|2022-04-18 12:42:10|34590.4|34470.4|34614.8|34494.8|34629.2|34509.2|34590.4|34470.4|37
1650285740000|2022-04-18 12:42:20|34614.9|34494.9|34623.6|34503.6|34623.6|34503.6|34599.6|34479.6|32
1650285750000|2022-04-18 12:42:30|34623.8|34504.9|34620.5|34509.5|34623.8|34512.2|34617.2|34502.2|24
1650285760000|2022-04-18 12:42:40|34623.2|34503.2|34620|34500|34631.6|34511.6|34616.6|34496.6|14
1650285770000|2022-04-18 12:42:50|34620.4|34500.4|34616.1|34512.3|34622.2|34515.1|34603.6|34494.7|16
1650285780000|2022-04-18 12:43:00|34612.6|34514.6|34620.8|34500.8|34622.7|34518.1|34612.6|34493.6|20
1650285790000|2022-04-18 12:43:10|34624.5|34507.9|34626.2|34509.6|34628|34523|34615.1|34498|31
1650285800000|2022-04-18 12:43:20|34627.4|34511.9|34608.6|34535.8|34633.6|34538.7|34607.9|34511.2|14
1650285810000|2022-04-18 12:43:30|34620.2|34521.3|34637.3|34518|34638.5|34525.9|34617|34508.7|30
1650285820000|2022-04-18 12:43:40|34622.3|34518.9|34623|34506.3|34625.8|34520.9|34610.4|34495.6|25
1650285830000|2022-04-18 12:43:50|34622.3|34502.3|34611.1|34491.1|34622.3|34523.6|34608.1|34488.9|27
1650285840000|2022-04-18 12:44:00|34615.7|34495.7|34608.1|34488.4|34631.1|34520.4|34603.4|34488.4|33
1650285850000|2022-04-18 12:44:10|34601.7|34481.7|34601.6|34481.6|34617.5|34504.9|34600.4|34480.4|35
1650285860000|2022-04-18 12:44:20|34612.6|34502.1|34590.5|34470.5|34613|34502.1|34578.1|34458.1|36
1650285870000|2022-04-18 12:44:30|34589.3|34469.3|34580.3|34460.9|34593.6|34473.6|34567.5|34450.8|37
1650285880000|2022-04-18 12:44:40|34581.4|34461.4|34586.8|34466.8|34586.8|34470.7|34572.5|34455.1|34
1650285890000|2022-04-18 12:44:50|34586.4|34466.4|34577.3|34483.2|34595.3|34483.2|34574.5|34459.3|28
1650285900000|2022-04-18 12:45:00|34586.9|34468.8|34596|34476|34603.4|34498.5|34575.9|34460|33
1650285910000|2022-04-18 12:45:10|34595.1|34475.1|34599.7|34479.7|34604.2|34484.6|34592.6|34472.6|34
1650285920000|2022-04-18 12:45:20|34601.7|34482|34606.5|34486.5|34609.4|34507|34594.5|34475.9|27
1650285930000|2022-04-18 12:45:30|34608.2|34488.2|34603.8|34485.5|34609.6|34489.8|34587|34467|27
1650285940000|2022-04-18 12:45:40|34603.5|34483.5|34596.7|34516.3|34605.2|34516.3|34596.3|34482.5|24
1650285950000|2022-04-18 12:45:50|34597.3|34512.5|34596.6|34503.7|34608.9|34512.7|34596.6|34483.5|21
1650285960000|2022-04-18 12:46:00|34598.7|34502.2|34597|34512.9|34605.2|34512.9|34596.3|34486.8|19
1650285970000|2022-04-18 12:46:10|34595.6|34513.9|34596.5|34504.5|34615.6|34526|34589.9|34472.3|22
1650285980000|2022-04-18 12:46:20|34594.2|34485.9|34586.6|34508.8|34603.3|34524.5|34574.5|34485.9|20
1650285990000|2022-04-18 12:46:30|34573.3|34523.3|34584.9|34493.6|34590.5|34523.3|34571.2|34470|34
1650286000000|2022-04-18 12:46:40|34583.5|34487.8|34571.8|34488.7|34590.6|34505.5|34567.9|34476.3|40
1650286010000|2022-04-18 12:46:50|34572|34490.8|34573.6|34487.9|34575.6|34510.1|34560.1|34478.6|37
1650286020000|2022-04-18 12:47:00|34571.3|34492.3|34571.9|34485.9|34579|34509.9|34559.9|34476.5|38
1650286030000|2022-04-18 12:47:10|34572.3|34489.1|34568|34490.6|34575.3|34503.5|34565|34476.2|36
1650286040000|2022-04-18 12:47:20|34571.2|34490.4|34566.5|34494.5|34579.6|34507.8|34557.8|34478.8|38
1650286050000|2022-04-18 12:47:30|34564.6|34497.2|34570.7|34490.7|34574|34530.4|34550|34481.8|35
1650286060000|2022-04-18 12:47:40|34570.3|34483|34570.1|34492.9|34574.4|34532.1|34552.1|34474.4|33
1650286070000|2022-04-18 12:47:50|34577.6|34480.2|34564.1|34514.1|34589.5|34533.2|34553.2|34480.2|39
1650286080000|2022-04-18 12:48:00|34569.8|34490.3|34570.8|34469.4|34579|34528.9|34548.9|34458.7|37
1650286090000|2022-04-18 12:48:10|34572.5|34494.5|34571.5|34473.9|34573.8|34496.9|34569.2|34463.1|38
1650286100000|2022-04-18 12:48:20|34570.6|34478.2|34574.2|34454.2|34578.4|34493.9|34565.5|34454.2|35
1650286110000|2022-04-18 12:48:30|34571.8|34466.3|34587|34480.5|34592.2|34503|34568.9|34464|35
1650286120000|2022-04-18 12:48:40|34577.8|34501.3|34573.3|34497.5|34592.1|34501.3|34571.9|34454|36
1650286130000|2022-04-18 12:48:50|34576.7|34476|34573.7|34468.6|34576.7|34489.3|34566.1|34461.1|34
1650286140000|2022-04-18 12:49:00|34574.1|34471.1|34568|34470.3|34574.3|34489.7|34565.7|34458.3|33
1650286150000|2022-04-18 12:49:10|34569|34462.7|34570.1|34473.9|34570.6|34490.1|34563.7|34460.6|33
1650286160000|2022-04-18 12:49:20|34569.4|34476.2|34572.7|34458.4|34577|34492.1|34561.8|34441.8|34
1650286170000|2022-04-18 12:49:30|34571.9|34459.4|34569.6|34463.9|34573.2|34468|34568.3|34449.2|31
1650286180000|2022-04-18 12:49:40|34568.8|34461.8|34572.9|34490.9|34601.9|34498|34557.1|34457|32
1650286190000|2022-04-18 12:49:50|34568.9|34487.2|34560|34510|34572.2|34512.5|34558.7|34484.6|21
1650286200000|2022-04-18 12:50:00|34563.3|34513.3|34562.3|34512.3|34568.2|34514.3|34560.2|34493.5|17
1650286210000|2022-04-18 12:50:10|34567.7|34503|34572.8|34479.1|34585.5|34503.5|34565.2|34464.4|36
1650286220000|2022-04-18 12:50:20|34573.6|34478.2|34572.5|34474.2|34577.2|34478.2|34570.7|34461.8|34
1650286230000|2022-04-18 12:50:30|34571.2|34477.5|34571|34482.5|34573.4|34484.5|34569.1|34461.3|35
1650286240000|2022-04-18 12:50:40|34570.8|34474.1|34563.4|34490.2|34571.4|34497.3|34560.5|34474.1|28
1650286250000|2022-04-18 12:50:50|34564.5|34490.6|34561.6|34480.6|34572.7|34493.4|34561.2|34445.6|26
1650286260000|2022-04-18 12:51:00|34567.6|34458.2|34572|34481.8|34574.7|34499.6|34561.7|34441.7|32
1650286270000|2022-04-18 12:51:10|34563.1|34487.3|34571.3|34456.2|34574.1|34497.6|34558.7|34451.9|33
1650286280000|2022-04-18 12:51:20|34569.9|34459.1|34572.8|34460.3|34584.6|34492.2|34558.3|34454|35
1650286290000|2022-04-18 12:51:30|34572.5|34465.1|34577.9|34463.3|34585.4|34489.5|34564.2|34448|33
1650286300000|2022-04-18 12:51:40|34572|34459.4|34583.4|34464|34586.4|34494.2|34564.1|34459.4|34
1650286310000|2022-04-18 12:51:50|34576.4|34461|34572.8|34455.3|34586|34483|34569|34455.3|33
1650286320000|2022-04-18 12:52:00|34573.3|34453.9|34573.4|34459.4|34574.1|34472.2|34568|34453.9|32
1650286330000|2022-04-18 12:52:10|34572.9|34463.4|34583.2|34476.4|34588.5|34497.3|34567.4|34455.3|33
1650286340000|2022-04-18 12:52:20|34587.2|34467.9|34575.6|34461.4|34589.2|34481.3|34567|34447.7|32
1650286350000|2022-04-18 12:52:30|34575.4|34463.1|34581|34464.2|34590.4|34529.9|34549.9|34462.4|38
1650286360000|2022-04-18 12:52:40|34572.3|34473.5|34587|34467.8|34587|34492|34568.1|34450.6|36
1650286370000|2022-04-18 12:52:50|34573.5|34470.6|34572.4|34471.5|34587.9|34494.7|34571.6|34459.5|33
1650286380000|2022-04-18 12:53:00|34574.1|34458.7|34577.3|34483.6|34591.1|34501.6|34574.1|34458.7|33
1650286390000|2022-04-18 12:53:10|34579.6|34478.7|34589.9|34469.9|34589.9|34494|34570.2|34454|39
1650286400000|2022-04-18 12:53:20|34589.7|34474.2|34586.8|34466.8|34589.7|34486.4|34572|34455.2|36
1650286410000|2022-04-18 12:53:30|34585.3|34465.3|34573|34468.2|34589.4|34479.5|34569.4|34457.5|33
1650286420000|2022-04-18 12:53:40|34572.6|34470.4|34573.5|34475.6|34576.1|34504.8|34566.8|34456.5|34
1650286430000|2022-04-18 12:53:50|34574.6|34475.7|34591.1|34511.7|34591.1|34511.7|34570.7|34453.3|34
1650286440000|2022-04-18 12:54:00|34593.1|34511.1|34595.5|34520.5|34608.4|34532|34592.2|34477.6|33
1650286450000|2022-04-18 12:54:10|34593.7|34521.5|34599.7|34530.2|34599.9|34538.3|34588.3|34511.2|35
1650286460000|2022-04-18 12:54:20|34592.4|34526.4|34596.4|34490.1|34604.9|34546.1|34566.1|34478.5|37
1650286470000|2022-04-18 12:54:30|34596.7|34493.2|34598.6|34516.8|34610.6|34524.5|34588.3|34479.6|37
1650286480000|2022-04-18 12:54:40|34600|34507.2|34594.3|34504.2|34603.6|34528.1|34578.1|34487.1|38
1650286490000|2022-04-18 12:54:50|34596.1|34498.5|34603.3|34514|34616.9|34544|34577.9|34498.5|37
1650286500000|2022-04-18 12:55:00|34600.9|34513.8|34602.1|34510.1|34605.9|34530.4|34598.2|34485.1|32
1650286510000|2022-04-18 12:55:10|34603.1|34506.7|34660.8|34563.8|34660.8|34563.8|34600.3|34506.7|16
1650286520000|2022-04-18 12:55:20|34645|34553.7|34651|34560.3|34663.6|34582.8|34642.7|34537.3|34
1650286530000|2022-04-18 12:55:30|34653.8|34565.2|34654.8|34564|34661.5|34572.2|34650.6|34539.9|30
1650286540000|2022-04-18 12:55:40|34653.2|34567.7|34646.1|34529.2|34658|34573.1|34642.2|34529.2|32
1650286550000|2022-04-18 12:55:50|34653.8|34538.6|34639.9|34565.4|34664|34596.4|34616.4|34538.6|39
1650286560000|2022-04-18 12:56:00|34640.2|34568.2|34657.3|34543.9|34663.6|34603|34623|34543.9|30
1650286570000|2022-04-18 12:56:10|34653.8|34545.9|34653.7|34563.1|34664.7|34568.6|34649.4|34541.4|29
1650286580000|2022-04-18 12:56:20|34654|34565.2|34647.6|34576.1|34661.8|34582|34632|34543.3|23
1650286590000|2022-04-18 12:56:30|34653.4|34558.9|34649.4|34552.3|34656.3|34576.3|34645.6|34547|32
1650286600000|2022-04-18 12:56:40|34649.9|34549.9|34634.8|34565.7|34653.9|34571.5|34634.8|34544.1|28
1650286610000|2022-04-18 12:56:50|34635.1|34566.4|34639.2|34557.1|34639.6|34570.1|34635.1|34553.9|8
1650286620000|2022-04-18 12:57:00|34637.8|34551.3|34652|34549.6|34662.4|34578.1|34637.8|34549.6|28
1650286630000|2022-04-18 12:57:10|34652.9|34555.1|34652.7|34555.3|34654.4|34561.8|34642.7|34544.1|21
1650286640000|2022-04-18 12:57:20|34650.9|34554.8|34657.5|34537.5|34658.9|34575.2|34646.5|34537.5|30
1650286650000|2022-04-18 12:57:30|34657.7|34537.7|34658.4|34576.1|34664.4|34578.2|34642.6|34531.9|27
1650286660000|2022-04-18 12:57:40|34658.3|34573.9|34656.9|34576.5|34664.2|34580.9|34652|34565|25
1650286670000|2022-04-18 12:57:50|34659.8|34555.9|34649.7|34584.1|34670.8|34592.3|34642.3|34548.1|35
1650286680000|2022-04-18 12:58:00|34649.4|34583.4|34656.6|34574.8|34663.7|34585.3|34649.4|34573.2|27
1650286690000|2022-04-18 12:58:10|34653.6|34581.9|34648.5|34571.3|34660.7|34582.7|34643.5|34566.6|26
1650286700000|2022-04-18 12:58:20|34642.9|34575.1|34650.2|34577.8|34658|34579.6|34642.9|34570.7|26
1650286710000|2022-04-18 12:58:30|34650.6|34575.6|34656.4|34574.2|34666|34578.8|34642.8|34539.5|26
1650286720000|2022-04-18 12:58:40|34662.8|34568.3|34652.4|34575.1|34662.8|34581.8|34644|34565.2|23
1650286730000|2022-04-18 12:58:50|34650|34579.2|34649|34544|34656.2|34579.2|34645|34544|21
1650286740000|2022-04-18 12:59:00|34651.3|34545.1|34639.1|34574.3|34651.3|34577.9|34638.7|34544.1|32
1650286750000|2022-04-18 12:59:10|34638.1|34575.1|34648|34543.5|34663.3|34575.1|34638.1|34539|35
1650286760000|2022-04-18 12:59:20|34647|34542.8|34645.1|34556.7|34648.5|34575.4|34639.7|34542.8|31
1650286770000|2022-04-18 12:59:30|34643.2|34553.4|34640.4|34570.9|34649|34597.6|34617.6|34547.4|31
1650286780000|2022-04-18 12:59:40|34640.7|34570.6|34639.3|34575.1|34643.1|34583.6|34633.6|34557.3|30
1650286790000|2022-04-18 12:59:50|34638.9|34574.8|34645.9|34553.4|34645.9|34574.8|34638.9|34553.4|24
1650286800000|2022-04-18 13:00:00|34646.4|34554.3|34654.9|34565.1|34658.1|34574.9|34645.7|34554.3|20
1650286810000|2022-04-18 13:00:10|34653.7|34565.8|34640.1|34563.3|34654.3|34568.2|34628.3|34531.6|26
1650286820000|2022-04-18 13:00:20|34640.2|34562.6|34647.1|34573.2|34654.7|34577|34626|34558.1|24
1650286830000|2022-04-18 13:00:30|34643.9|34576.5|34648.1|34573.2|34648.1|34580.6|34628.6|34573.2|17
1650286840000|2022-04-18 13:00:40|34646.4|34575.2|34651.2|34573.1|34654.3|34575.2|34641.1|34570|30
1650286850000|2022-04-18 13:00:50|34652|34571.7|34662|34563.7|34662|34573.1|34651.1|34563.7|16
1650286860000|2022-04-18 13:01:00|34656.6|34567.3|34649.2|34574.4|34657.7|34581.4|34629.8|34567.3|24
1650286870000|2022-04-18 13:01:10|34651.1|34572.9|34654.5|34571.2|34669.6|34580.4|34630.4|34556|22
1650286880000|2022-04-18 13:01:20|34647.8|34574.4|34653.7|34572.6|34665.6|34587.6|34637.6|34561.1|31
1650286890000|2022-04-18 13:01:30|34655.6|34571.2|34643.9|34577.6|34659.9|34578.9|34643.4|34561.6|17
1650286900000|2022-04-18 13:01:40|34644.6|34576|34649.4|34569.2|34650.5|34578.8|34626.6|34567.9|15
1650286910000|2022-04-18 13:01:50|34650.5|34569.6|34640.3|34568.9|34655.2|34572.3|34640.3|34567.1|14
1650286920000|2022-04-18 13:02:00|34651.5|34572.2|34653.7|34571.3|34655.6|34575.1|34640.9|34568.3|9
1650286930000|2022-04-18 13:02:10|34653.1|34571|34627.6|34577.6|34653.1|34577.6|34626.5|34571|15
1650286940000|2022-04-18 13:02:20|34638.8|34572|34648.2|34562.3|34656.1|34572|34635.4|34562.3|19
1650286950000|2022-04-18 13:02:30|34622|34572|34632.6|34564.5|34646.7|34580.3|34622|34563.7|30
1650286960000|2022-04-18 13:02:40|34643.8|34564|34639.5|34551.6|34643.8|34567.6|34617.6|34549.1|33
1650286970000|2022-04-18 13:02:50|34635.6|34561|34643.5|34567.4|34644.9|34575|34624.3|34549.2|36
1650286980000|2022-04-18 13:03:00|34645.7|34565.6|34640.9|34569.9|34645.7|34571.2|34631.5|34556.6|30
1650286990000|2022-04-18 13:03:10|34641.7|34568.8|34641.3|34568.9|34645.3|34577.3|34623.5|34562.1|26
1650287000000|2022-04-18 13:03:20|34637|34569.1|34643.6|34543|34653.5|34571.9|34620.9|34538.2|24
1650287010000|2022-04-18 13:03:30|34648|34541.6|34638.2|34559.8|34648.7|34562.1|34632|34541.6|35
1650287020000|2022-04-18 13:03:40|34634.9|34558.3|34639.3|34560.8|34639.6|34560.8|34634.9|34555.7|30
1650287030000|2022-04-18 13:03:50|34638.9|34560.2|34643.5|34558.1|34644.7|34560.2|34637.9|34556|26
1650287040000|2022-04-18 13:04:00|34642.9|34557.5|34636.4|34570|34642.9|34570|34634.5|34557.5|26
1650287050000|2022-04-18 13:04:10|34641.3|34546|34644.8|34533.2|34653.2|34565.5|34632.2|34523.8|36
1650287060000|2022-04-18 13:04:20|34642.1|34541.5|34643.4|34528|34651.1|34545.8|34629.1|34523.3|33
1650287070000|2022-04-18 13:04:30|34649|34531.6|34645.1|34526.4|34650.7|34546.5|34632.6|34521.4|36
1650287080000|2022-04-18 13:04:40|34637.9|34527.7|34644.5|34535.7|34654.4|34546.9|34632.7|34523|35
1650287090000|2022-04-18 13:04:50|34648.5|34530.4|34653.9|34539.5|34660.2|34559.5|34637.7|34526.9|33
1650287100000|2022-04-18 13:05:00|34656.5|34536.5|34650.2|34548|34657.1|34548|34645.8|34532.8|35
1650287110000|2022-04-18 13:05:10|34651.1|34544.7|34653.3|34581.3|34665|34594|34639.4|34544|34
1650287120000|2022-04-18 13:05:20|34656|34578.2|34655.9|34578.1|34659|34584.3|34650.2|34575.1|20
1650287130000|2022-04-18 13:05:30|34653.5|34580.5|34659.4|34571.8|34666.1|34581.7|34652.7|34564.3|25
1650287140000|2022-04-18 13:05:40|34657.3|34573.6|34654|34577.6|34658.6|34590.7|34640.7|34571.4|16
1650287150000|2022-04-18 13:05:50|34651.1|34581.1|34651.4|34576.4|34656.6|34593.1|34632.5|34576.4|17
1650287160000|2022-04-18 13:06:00|34633.4|34583.4|34645.4|34582.7|34658.2|34607.7|34622.4|34572|27
1650287170000|2022-04-18 13:06:10|34645.6|34582.5|34653|34569.9|34654.2|34589.1|34634.3|34565.2|34
1650287180000|2022-04-18 13:06:20|34653.8|34570.3|34650.4|34576.7|34654.6|34587.5|34633.7|34568.7|22
1650287190000|2022-04-18 13:06:30|34648.4|34578.3|34654.8|34571.8|34656.1|34578.3|34648.4|34570|12
1650287200000|2022-04-18 13:06:40|34653.1|34577.2|34639.7|34589.7|34655|34590.1|34639.7|34573.4|16
1650287210000|2022-04-18 13:06:50|34646.2|34581.7|34646.6|34568.7|34665.4|34590.9|34640.3|34561.5|23
1650287220000|2022-04-18 13:07:00|34658.7|34570.4|34659.7|34576.6|34670.8|34585.6|34648.4|34562.5|22
1650287230000|2022-04-18 13:07:10|34659.4|34577|34662.2|34571.6|34663.9|34578.6|34651|34566.9|14
1650287240000|2022-04-18 13:07:20|34661.7|34572.4|34656.2|34579|34661.7|34582.9|34650.6|34572.4|16
1650287250000|2022-04-18 13:07:30|34658.6|34575.6|34656.8|34581.1|34660.9|34581.2|34655.3|34575.5|16
1650287260000|2022-04-18 13:07:40|34655.5|34581.8|34659.9|34570.1|34664.8|34581.8|34655.5|34569|14
1650287270000|2022-04-18 13:07:50|34659.6|34570|34653.7|34586.4|34664.8|34591.9|34641.7|34567|19
1650287280000|2022-04-18 13:08:00|34654.8|34579.6|34664.8|34573.3|34671.1|34580.3|34652.5|34565.7|17
1650287290000|2022-04-18 13:08:10|34667|34570.3|34661.3|34576.3|34667.5|34576.3|34659.3|34565.8|12
1650287300000|2022-04-18 13:08:20|34662.9|34573.3|34653.5|34584.4|34662.9|34608.5|34628.5|34573|11
1650287310000|2022-04-18 13:08:30|34653.7|34584.1|34658.6|34584.6|34660.1|34587.3|34653.2|34579.6|22
1650287320000|2022-04-18 13:08:40|34656.6|34586.6|34662.5|34575.3|34667.6|34586.6|34656.6|34572.6|12
1650287330000|2022-04-18 13:08:50|34661.3|34577.2|34655.6|34587.1|34663.2|34610.6|34630.6|34577.2|13
1650287340000|2022-04-18 13:09:00|34664.8|34558|34660.8|34591.7|34671.1|34591.7|34657.1|34558|21
1650287350000|2022-04-18 13:09:10|34661.1|34591.8|34665.5|34581.7|34669.3|34591.8|34658.3|34579.6|31
1650287360000|2022-04-18 13:09:20|34666.2|34580.3|34654.9|34583.6|34666.2|34586.6|34654.4|34578.6|23
1650287370000|2022-04-18 13:09:30|34654.4|34584.7|34660.6|34578.7|34665|34585.9|34654.4|34564.4|25
1650287380000|2022-04-18 13:09:40|34660.9|34578|34663.5|34573.8|34665.1|34578|34660|34571.1|20
1650287390000|2022-04-18 13:09:50|34661|34575.7|34669.1|34570.8|34672.8|34581.8|34661|34564.6|23
1650287400000|2022-04-18 13:10:00|34674.5|34560.1|34670.7|34573.2|34674.5|34577.3|34664.9|34560.1|19
1650287410000|2022-04-18 13:10:10|34669.1|34573.5|34664.6|34583.3|34669.1|34598.4|34648.3|34573.5|25
1650287420000|2022-04-18 13:10:20|34648.8|34577.7|34663.6|34581.3|34664.7|34582|34648.8|34577.7|22
1650287430000|2022-04-18 13:10:30|34663.5|34577.2|34662.8|34582.1|34668.4|34591.6|34653.2|34577.2|20
1650287440000|2022-04-18 13:10:40|34663|34582.5|34649.6|34583.5|34665.2|34585.4|34649.6|34580.7|21
1650287450000|2022-04-18 13:10:50|34665.2|34578.4|34670.1|34578.2|34677|34592.3|34657.2|34572|26
1650287460000|2022-04-18 13:11:00|34668.1|34580.3|34669.2|34567.9|34675.7|34613|34633|34561.8|24
1650287470000|2022-04-18 13:11:10|34669.3|34564.6|34667.3|34567|34670.3|34575.4|34662.8|34562.7|21
1650287480000|2022-04-18 13:11:20|34666.7|34570.6|34662|34576.1|34669.6|34589.6|34654.8|34568.7|16
1650287490000|2022-04-18 13:11:30|34661.6|34577.7|34671|34567.1|34671.6|34577.7|34661.6|34563.4|21
1650287500000|2022-04-18 13:11:40|34669.8|34570.4|34670.4|34570.7|34672.6|34581.4|34666.3|34567.2|23
1650287510000|2022-04-18 13:11:50|34671|34571|34670.4|34575.5|34671.6|34580.9|34664.4|34569.9|17
1650287520000|2022-04-18 13:12:00|34670.5|34575.3|34695.4|34584.8|34702.2|34591.3|34669.5|34564.7|34
1650287530000|2022-04-18 13:12:10|34696.7|34584.6|34689.7|34600.8|34696.9|34611.5|34676.5|34583.6|34
1650287540000|2022-04-18 13:12:20|34690.3|34601.8|34688.1|34601|34691.4|34607.3|34680.5|34597.8|24
1650287550000|2022-04-18 13:12:30|34688|34600.4|34690.6|34598.4|34691|34601|34687.3|34597.7|19
1650287560000|2022-04-18 13:12:40|34694.3|34596.3|34695.3|34597.6|34702|34609.2|34683.3|34593.7|27
1650287570000|2022-04-18 13:12:50|34693.9|34600.6|34695|34598.1|34699.3|34601.3|34692.9|34590.4|24
1650287580000|2022-04-18 13:13:00|34695.3|34597.6|34692.1|34603.1|34701.7|34615.5|34676.6|34589.6|23
1650287590000|2022-04-18 13:13:10|34691|34604.9|34698.5|34602.1|34700.2|34611.7|34685.6|34598.2|30
1650287600000|2022-04-18 13:13:20|34700|34601.1|34702.9|34609.2|34704.4|34618.6|34687.9|34601.1|30
1650287610000|2022-04-18 13:13:30|34710.1|34597|34701.9|34609.3|34710.1|34610.5|34700.3|34597|23
1650287620000|2022-04-18 13:13:40|34702|34609.2|34692.8|34616.4|34703.4|34616.9|34691.9|34607.7|22
1650287630000|2022-04-18 13:13:50|34697.5|34612.9|34698.8|34609.2|34698.8|34617.3|34691.1|34609.2|16
1650287640000|2022-04-18 13:14:00|34699.2|34609.3|34705|34607.2|34709.6|34633.7|34683|34601.4|28
1650287650000|2022-04-18 13:14:10|34699.6|34614.3|34704.4|34606.9|34712.9|34635.5|34685.5|34591.9|25
1650287660000|2022-04-18 13:14:20|34698.5|34614.4|34731|34632|34733.2|34655.3|34692.3|34599.3|28
1650287670000|2022-04-18 13:14:30|34731.8|34632.5|34729.4|34639.8|34734.4|34641.3|34726.4|34628.6|22
1650287680000|2022-04-18 13:14:40|34728.7|34641.9|34722.5|34651.2|34728.7|34652.3|34718.3|34641.2|24
1650287690000|2022-04-18 13:14:50|34720.7|34653.6|34745.9|34646.4|34749.5|34669.1|34716.1|34627.8|28
1650287700000|2022-04-18 13:15:00|34739.1|34651.1|34744.9|34624.9|34752.4|34655.8|34730.9|34622.1|34
1650287710000|2022-04-18 13:15:10|34746|34626|34747.2|34673.2|34748|34673.2|34735.6|34617.5|29
1650287720000|2022-04-18 13:15:20|34753.8|34669.6|34765.2|34654.2|34768.8|34674.1|34752|34639.7|30
1650287730000|2022-04-18 13:15:30|34745.2|34670.5|34754.1|34667.3|34767.8|34670.5|34745.2|34634.4|34
1650287740000|2022-04-18 13:15:40|34757.1|34665.3|34747.9|34672.8|34757.9|34684.1|34734.1|34665.3|33
1650287750000|2022-04-18 13:15:50|34752.1|34673.7|34753.2|34671.3|34758.3|34674|34744.3|34671.3|36
1650287760000|2022-04-18 13:16:00|34754.5|34671.4|34747.4|34674.1|34758.3|34684.4|34734.4|34669.1|23
1650287770000|2022-04-18 13:16:10|34744.4|34675.1|34754.6|34667.4|34760.8|34678.7|34740.6|34662.4|29
1650287780000|2022-04-18 13:16:20|34753.8|34667|34747.8|34675|34766|34680.7|34747.7|34667|25
1650287790000|2022-04-18 13:16:30|34747.6|34674.6|34751.5|34670.3|34755|34675.8|34745.1|34669.7|31
1650287800000|2022-04-18 13:16:40|34752.4|34670.2|34757.3|34671.7|34765.8|34687.9|34737.9|34666.8|25
1650287810000|2022-04-18 13:16:50|34760.9|34669.9|34748.2|34679.1|34763|34680|34748|34668.2|26
1650287820000|2022-04-18 13:17:00|34751|34677.4|34753.7|34682.4|34756.3|34683.1|34750.1|34677.4|24
1650287830000|2022-04-18 13:17:10|34754.3|34681.7|34754.5|34681.7|34756|34691.3|34741.3|34679.8|26
1650287840000|2022-04-18 13:17:20|34754.7|34681.6|34751.8|34683.6|34755.4|34684.8|34750.7|34680.8|17
1650287850000|2022-04-18 13:17:30|34750.4|34684.6|34748.3|34676.2|34763.2|34684.6|34748.3|34676|22
1650287860000|2022-04-18 13:17:40|34751.6|34674.8|34742|34665.6|34764.1|34676.6|34742|34665.6|22
1650287870000|2022-04-18 13:17:50|34739.9|34665.7|34718.8|34668.8|34756.1|34668.8|34718.8|34654.6|34
1650287880000|2022-04-18 13:18:00|34729.6|34661|34725.6|34658.4|34732.5|34667.2|34717.2|34658.4|34
1650287890000|2022-04-18 13:18:10|34725.9|34658.2|34721.8|34656.8|34730.1|34665.1|34713.9|34655.4|32
1650287900000|2022-04-18 13:18:20|34723.9|34657.5|34722.6|34656.5|34725.5|34657.5|34720.7|34654.9|23
1650287910000|2022-04-18 13:18:30|34725.2|34655.2|34723.1|34653.1|34725.2|34655.7|34720|34652.9|20
1650287920000|2022-04-18 13:18:40|34721.5|34653.7|34723.1|34658.7|34724.8|34663|34712.6|34652.7|20
1650287930000|2022-04-18 13:18:50|34723.3|34658.2|34709.2|34659.2|34728.3|34663.8|34708.4|34652.3|23
1650287940000|2022-04-18 13:19:00|34709.6|34659.6|34729.4|34656.6|34729.4|34664.4|34709.6|34650.9|29
1650287950000|2022-04-18 13:19:10|34729.7|34655.2|34714.5|34664.5|34735|34664.6|34714.3|34655.2|19
1650287960000|2022-04-18 13:19:20|34723|34658.1|34713|34663|34723.2|34665.9|34713|34657.3|21
1650287970000|2022-04-18 13:19:30|34713.1|34663.1|34710.2|34660.2|34725.5|34664.1|34710.2|34655|19
1650287980000|2022-04-18 13:19:40|34723.2|34652|34708.4|34658.4|34723.2|34660.4|34708.4|34652|25
1650287990000|2022-04-18 13:19:50|34716.7|34653.5|34714.5|34664.5|34718.6|34664.9|34710.5|34653.3|22
1650288000000|2022-04-18 13:20:00|34721|34658.5|34720|34652.1|34730.2|34661.5|34710.8|34647.8|25
1650288010000|2022-04-18 13:20:10|34730.1|34648|34722.9|34653|34730.1|34661.9|34709.1|34648|28
1650288020000|2022-04-18 13:20:20|34728.9|34649.2|34722.4|34654.7|34728.9|34662.2|34711|34649.2|18
1650288030000|2022-04-18 13:20:30|34719.9|34655.8|34714.9|34664.9|34722.1|34665|34712.9|34655.6|11
1650288040000|2022-04-18 13:20:40|34714|34664|34715.4|34665.4|34729|34666.2|34714|34656|16
1650288050000|2022-04-18 13:20:50|34715.8|34665.8|34713.9|34663.9|34724.7|34666.1|34713.9|34659.2|9
1650288060000|2022-04-18 13:21:00|34715.4|34665.4|34718.7|34655.5|34721.7|34665.4|34711.5|34654|22
1650288070000|2022-04-18 13:21:10|34720.6|34654.4|34715.3|34665.3|34722.7|34665.3|34710.6|34653.5|20
1650288080000|2022-04-18 13:21:20|34715.2|34665.2|34715.3|34665.3|34727|34667.7|34715.1|34655.8|17
1650288090000|2022-04-18 13:21:30|34715.1|34665.1|34714.3|34664.3|34715.4|34665.4|34714.3|34664.3|7
1650288100000|2022-04-18 13:21:40|34714.1|34664.1|34709.9|34659.9|34714.1|34664.1|34709.4|34659.4|24
1650288110000|2022-04-18 13:21:50|34710.3|34660.3|34698.7|34678.7|34710.3|34678.8|34693.6|34659.5|18
1650288120000|2022-04-18 13:22:00|34699.6|34679.6|34699.2|34679.2|34700|34680|34698.4|34678.4|18
1650288130000|2022-04-18 13:22:10|34698.1|34678.1|34697.8|34677.8|34700.9|34680.9|34696.7|34676.7|19
1650288140000|2022-04-18 13:22:20|34697.2|34677.2|34698.8|34678.8|34699.4|34679.4|34696.8|34676.8|8
1650288150000|2022-04-18 13:22:30|34702.2|34682.2|34702.1|34682.1|34702.2|34682.2|34698.7|34678.7|21
1650288160000|2022-04-18 13:22:40|34701.6|34681.6|34702.4|34682.4|34703.3|34683.3|34700.3|34680.3|14
1650288170000|2022-04-18 13:22:50|34703.1|34683.1|34704.3|34684.3|34705|34685|34703.1|34683.1|12
1650288180000|2022-04-18 13:23:00|34703.9|34683.9|34702|34682|34705.6|34685.6|34701.7|34681.7|14
1650288190000|2022-04-18 13:23:10|34702.3|34682.3|34701.6|34681.6|34702.3|34682.3|34700.5|34680.5|15
1650288200000|2022-04-18 13:23:20|34702.1|34682.1|34704.8|34684.8|34704.8|34684.8|34700.4|34680.4|17
1650288210000|2022-04-18 13:23:30|34704.1|34684.1|34698.8|34678.8|34704.1|34684.1|34698.5|34678.5|19
1650288220000|2022-04-18 13:23:40|34724.2|34653.8|34709.6|34659.6|34724.2|34664.7|34709.6|34647.9|18
1650288230000|2022-04-18 13:23:50|34709.7|34659.7|34709.4|34659.4|34720.3|34659.8|34709.4|34650.2|13
1650288240000|2022-04-18 13:24:00|34709.6|34659.6|34719.3|34651.8|34720.7|34660.1|34708.8|34649.8|23
1650288250000|2022-04-18 13:24:10|34719.6|34652.6|34718.6|34653.1|34721.6|34661.5|34711.5|34649.2|26
1650288260000|2022-04-18 13:24:20|34718.3|34653.3|34716.2|34653.7|34720|34660.5|34710|34652.2|23
1650288270000|2022-04-18 13:24:30|34718.3|34653|34715.1|34651.5|34723.4|34673|34691.4|34645.8|13
1650288280000|2022-04-18 13:24:40|34715.5|34650.4|34713|34647.5|34721.6|34658.7|34707.3|34647.5|23
1650288290000|2022-04-18 13:24:50|34714.6|34647.4|34713.8|34648|34716.1|34655.7|34705|34645.4|15
1650288300000|2022-04-18 13:25:00|34714.9|34647.9|34720.7|34651.6|34722|34663|34710.3|34644.3|27
1650288310000|2022-04-18 13:25:10|34719.1|34654.5|34718.6|34652.8|34721.9|34661|34710.8|34651.1|14
1650288320000|2022-04-18 13:25:20|34716.8|34654.5|34720.4|34652.7|34721.9|34659.4|34709.2|34650.2|16
1650288330000|2022-04-18 13:25:30|34722|34651.7|34715.3|34652|34722|34659.6|34708.9|34650.9|10
1650288340000|2022-04-18 13:25:40|34720|34653|34720.2|34647.3|34725.6|34654.4|34718.1|34647.3|18
1650288350000|2022-04-18 13:25:50|34716|34650.6|34716.6|34653.8|34722.8|34653.9|34715.9|34648.9|20
1650288360000|2022-04-18 13:26:00|34721.7|34650.5|34703.3|34622.6|34722.1|34652.7|34695.8|34606.8|33
1650288370000|2022-04-18 13:26:10|34703.7|34621.1|34699.1|34629.8|34708|34638.9|34688.9|34618.4|15
1650288380000|2022-04-18 13:26:20|34698.9|34631.1|34694|34621.2|34701.9|34631.1|34693.4|34618.3|23
1650288390000|2022-04-18 13:26:30|34693.6|34621.6|34693.6|34628.5|34700.6|34628.5|34693.3|34620.7|20
1650288400000|2022-04-18 13:26:40|34695.4|34627.8|34703.1|34625.5|34703.1|34629|34693|34625.4|13
1650288410000|2022-04-18 13:26:50|34703|34625.7|34687|34637|34703|34637|34686.6|34625.5|12
1650288420000|2022-04-18 13:27:00|34694.5|34629.2|34672.9|34652.9|34710|34652.9|34672.9|34626.5|25
1650288430000|2022-04-18 13:27:10|34702.5|34632.5|34700.4|34633.1|34719.7|34634.5|34698.8|34622.8|17
1650288440000|2022-04-18 13:27:20|34702.2|34631.5|34698|34631.5|34709.8|34631.9|34698|34627|16
1650288450000|2022-04-18 13:27:30|34699.7|34631|34704.4|34628.6|34704.4|34632.1|34697.4|34628.6|16
1650288460000|2022-04-18 13:27:40|34702.9|34628.8|34696.4|34627.3|34705.3|34631.1|34692.9|34625.8|18
1650288470000|2022-04-18 13:27:50|34697.1|34626.7|34700.1|34625.1|34701.6|34628.2|34693.6|34623.1|17
1650288480000|2022-04-18 13:28:00|34699.4|34624.7|34692.4|34622.8|34701.5|34647.8|34667.8|34619.4|19
1650288490000|2022-04-18 13:28:10|34693.3|34622.4|34688.4|34623|34693.3|34644.7|34664.7|34622.4|11
1650288500000|2022-04-18 13:28:20|34693.9|34616.2|34688.4|34622.2|34700|34631|34680.7|34614.2|19
1650288510000|2022-04-18 13:28:30|34687.8|34621.9|34678.7|34628.7|34690|34629.8|34678.7|34621.2|21
1650288520000|2022-04-18 13:28:40|34678.6|34628.6|34691.3|34619.6|34693.7|34629.1|34678.6|34618.8|21
1650288530000|2022-04-18 13:28:50|34693.4|34618.1|34693.2|34618.9|34701.3|34631.1|34678.7|34612.4|20
1650288540000|2022-04-18 13:29:00|34695.7|34617.2|34692|34625.2|34711.1|34634.2|34680.4|34614.3|22
1650288550000|2022-04-18 13:29:10|34693.1|34619.4|34698.4|34619|34700|34625.2|34691|34619|19
1650288560000|2022-04-18 13:29:20|34693.6|34622.3|34685.8|34620.8|34695.7|34629.6|34677.8|34620.8|18
1650288570000|2022-04-18 13:29:30|34686.7|34621.2|34688.8|34619.7|34690.4|34621.9|34685|34618.2|18
1650288580000|2022-04-18 13:29:40|34689.2|34619.3|34686.4|34621.9|34694.5|34621.9|34685.9|34616.5|8
1650288590000|2022-04-18 13:29:50|34686.6|34621.8|34679.3|34629.3|34703|34647|34661.6|34617|17
1650288600000|2022-04-18 13:30:00|34688.4|34622.4|34685.6|34621.2|34690.3|34628.8|34677.2|34615.7|36
1650288610000|2022-04-18 13:30:10|34683.7|34611.2|34686.2|34618.8|34686.9|34628|34676.3|34609.6|34
1650288620000|2022-04-18 13:30:20|34685.5|34618.3|34674.6|34624.6|34693.7|34624.6|34672.3|34609.1|35
1650288630000|2022-04-18 13:30:30|34680.7|34618|34682.1|34617.1|34683.3|34618|34680.7|34615.6|25
1650288640000|2022-04-18 13:30:40|34682.2|34616.4|34670.5|34620.5|34684.4|34621.8|34670.5|34605.9|31
1650288650000|2022-04-18 13:30:50|34677.7|34613.4|34669.9|34619.9|34688.9|34621|34669.9|34599.9|29
1650288660000|2022-04-18 13:31:00|34677.2|34613.1|34683.1|34616|34684|34622.9|34671.1|34613.1|24
1650288670000|2022-04-18 13:31:10|34681.5|34615.1|34669.4|34596.8|34683.4|34616.9|34662.1|34582.6|28
1650288680000|2022-04-18 13:31:20|34667.6|34597.8|34666.1|34593.6|34670.3|34597.8|34661.5|34592.6|31
1650288690000|2022-04-18 13:31:30|34666|34593.8|34668.2|34596.2|34669.1|34598.8|34663.2|34593.8|32
1650288700000|2022-04-18 13:31:40|34667.8|34596.1|34664.3|34591|34668.1|34596.7|34659.4|34591|21
1650288710000|2022-04-18 13:31:50|34664|34591.3|34675.5|34583.4|34677.7|34600.8|34659.9|34579.5|33
1650288720000|2022-04-18 13:32:00|34670.2|34590.1|34659.9|34589.2|34677.5|34592.9|34658.4|34579.2|37
1650288730000|2022-04-18 13:32:10|34660.9|34588|34660.8|34587.9|34666.2|34591.5|34652.6|34580|36
1650288740000|2022-04-18 13:32:20|34660.3|34588.3|34653|34588.8|34663.3|34595.9|34645.1|34584.5|30
1650288750000|2022-04-18 13:32:30|34646|34596|34654.3|34589|34656.3|34596|34645.8|34585.9|29
1650288760000|2022-04-18 13:32:40|34656.1|34588.4|34652.8|34532.8|34661.9|34588.4|34652.8|34532.8|8
1650288830000|2022-04-18 13:33:50|34632.1|34512.1|34671.8|34551.8|34673.1|34553.1|34632.1|34512.1|6
1650288840000|2022-04-18 13:34:00|34680|34560|34677.4|34557.4|34680|34560|34676.5|34556.5|4
1650288850000|2022-04-18 13:34:10|34681.5|34561.5|34681.1|34561.1|34682.1|34562.1|34674.9|34554.9|9
1650288860000|2022-04-18 13:34:20|34683.8|34563.8|34644|34524|34686.4|34566.4|34644|34524|24
1650288870000|2022-04-18 13:34:30|34653.1|34533.1|34652.2|34532.2|34663.8|34543.8|34635.5|34515.5|32
1650288880000|2022-04-18 13:34:40|34652.1|34532.1|34654.3|34534.3|34687|34567|34645.4|34525.4|34
1650288890000|2022-04-18 13:34:50|34684.2|34564.2|34660.9|34540.9|34686.9|34566.9|34654.2|34534.2|33
1650288900000|2022-04-18 13:35:00|34656.9|34536.9|34648.4|34528.4|34668.4|34548.4|34646.6|34526.6|34
1650288910000|2022-04-18 13:35:10|34654.8|34534.8|34659|34539|34664.4|34544.4|34654.8|34534.8|35
1650288920000|2022-04-18 13:35:20|34659.2|34539.2|34660.2|34540.2|34660.2|34540.2|34654|34534|24
1650288930000|2022-04-18 13:35:30|34683.2|34563.2|34687.6|34567.6|34691.9|34614.4|34634.4|34563.2|30
1650288940000|2022-04-18 13:35:40|34688.4|34568.4|34687.6|34567.6|34690.7|34570.7|34686.4|34566.4|23
1650288950000|2022-04-18 13:35:50|34631.6|34611.6|34686.2|34566.2|34687.7|34611.6|34631.6|34561.4|29
1650288960000|2022-04-18 13:36:00|34685.4|34565.4|34684.3|34564.3|34685.4|34570.2|34681.1|34563.3|24
1650288970000|2022-04-18 13:36:10|34684.2|34564.2|34681.2|34569.4|34685|34578.1|34672.9|34562.2|28
1650288980000|2022-04-18 13:36:20|34685.8|34565.8|34684.5|34564.5|34688.8|34572.1|34679|34561.5|21
1650288990000|2022-04-18 13:36:30|34687.2|34567.2|34641.5|34621.5|34688.8|34621.7|34641.3|34565.8|20
1650289000000|2022-04-18 13:36:40|34685|34565|34684.2|34564.2|34687.9|34618.5|34638.5|34556.5|24
1650289010000|2022-04-18 13:36:50|34685.1|34565.1|34687.6|34567.6|34687.6|34579|34673.9|34564.9|30
1650289020000|2022-04-18 13:37:00|34685.9|34565.9|34680.5|34577.6|34688.9|34578.2|34677|34563.1|32
1650289030000|2022-04-18 13:37:10|34676.2|34582.1|34687.1|34567.1|34688|34582.1|34676.2|34565.4|28
1650289040000|2022-04-18 13:37:20|34673.5|34576.4|34680|34566.6|34685.3|34577.6|34671.2|34563.5|29
1650289050000|2022-04-18 13:37:30|34679.9|34568.3|34677|34567.9|34683.6|34578.8|34670.4|34561.6|25
1650289060000|2022-04-18 13:37:40|34677.4|34567.8|34675.3|34567.8|34680.2|34576.3|34665.9|34559.8|21
1650289070000|2022-04-18 13:37:50|34674.9|34568.1|34684.9|34564.9|34685.7|34578.2|34668.9|34561.8|28
1650289080000|2022-04-18 13:38:00|34685|34565|34684.6|34572.1|34685|34579.4|34665.1|34559.5|30
1650289090000|2022-04-18 13:38:10|34675.3|34578.8|34682.2|34575.1|34687.3|34620|34640|34564.3|34
1650289100000|2022-04-18 13:38:20|34686.7|34568.4|34676.6|34574.4|34686.7|34582.1|34669.9|34568.4|30
1650289110000|2022-04-18 13:38:30|34672.4|34579.3|34667.2|34581.4|34685.5|34581.6|34667.2|34565.5|19
1650289120000|2022-04-18 13:38:40|34665.4|34585.4|34685.2|34565.2|34685.2|34585.4|34664.9|34565.2|10
1650289130000|2022-04-18 13:38:50|34680.3|34571.3|34683.8|34576.5|34687.5|34591|34665.8|34560.1|28
1650289140000|2022-04-18 13:39:00|34666.8|34546.8|34673.3|34553.3|34679.5|34567.4|34651.7|34531.7|30
1650289150000|2022-04-18 13:39:10|34668.7|34548.7|34673.8|34553.8|34678.5|34568.6|34668.7|34548.7|26
1650289160000|2022-04-18 13:39:20|34671.6|34558.3|34673.9|34555.2|34675.2|34566.8|34668.6|34549.3|23
1650289170000|2022-04-18 13:39:30|34680.6|34582|34689|34573.8|34689|34624.5|34644.5|34563.5|24
1650289180000|2022-04-18 13:39:40|34688.5|34569|34686.7|34586.8|34690.3|34604.5|34671|34569|31
1650289190000|2022-04-18 13:39:50|34683.2|34591.2|34683.9|34593.1|34685.9|34602.7|34676.9|34587|27
1650289200000|2022-04-18 13:40:00|34678|34601.2|34687.8|34593.6|34691.9|34610.5|34675.4|34588.1|34
1650289210000|2022-04-18 13:40:10|34688.3|34596.2|34690.6|34583.7|34698.7|34616.6|34666.4|34577.6|32
1650289220000|2022-04-18 13:40:20|34686.3|34594.5|34675.7|34598.7|34694.1|34606.8|34675.1|34583.8|28
1650289230000|2022-04-18 13:40:30|34674.1|34597.8|34687.1|34594|34691.6|34606|34672.7|34579.1|28
1650289240000|2022-04-18 13:40:40|34685.3|34595|34677.6|34607.1|34692|34609.4|34675.6|34584.4|34
1650289250000|2022-04-18 13:40:50|34676.8|34609.2|34682.7|34569.1|34699|34633.4|34653.4|34561.7|34
1650289260000|2022-04-18 13:41:00|34680.4|34582.8|34679.3|34568.9|34685.3|34584.1|34673.9|34564.5|32
1650289270000|2022-04-18 13:41:10|34675.1|34574.1|34679.4|34570.1|34680.4|34578.4|34674.3|34566|34
1650289280000|2022-04-18 13:41:20|34679.5|34570.5|34695|34579.7|34695|34607.3|34674.4|34565.4|34
1650289290000|2022-04-18 13:41:30|34695.6|34575.6|34686.9|34597.9|34696.4|34637.6|34656.7|34573.3|33
1650289300000|2022-04-18 13:41:40|34695.8|34582.6|34687.2|34601.8|34695.8|34638.5|34658.1|34582.6|28
1650289310000|2022-04-18 13:41:50|34684.9|34604.7|34686.2|34601.5|34688.7|34609.3|34680.6|34601.4|24
1650289320000|2022-04-18 13:42:00|34686.6|34601.3|34683.7|34600.7|34686.6|34610.4|34676.9|34599.3|29
1650289330000|2022-04-18 13:42:10|34682.5|34602.1|34673.9|34611.3|34685|34614.4|34664.4|34593.4|28
1650289340000|2022-04-18 13:42:20|34682.2|34596.7|34685.2|34597.3|34688.2|34611.5|34676.2|34593.4|32
1650289350000|2022-04-18 13:42:30|34686.3|34600.5|34685.4|34599.8|34686.6|34614.3|34678.5|34599.5|27
1650289360000|2022-04-18 13:42:40|34684.6|34601.9|34680.9|34600.5|34685.2|34608|34674.8|34600.2|34
1650289370000|2022-04-18 13:42:50|34682.8|34597.9|34679.8|34599.8|34686|34610.3|34673.8|34594.4|32
1650289380000|2022-04-18 13:43:00|34686.4|34599|34673.2|34603.3|34686.4|34608|34670.8|34599|32
1650289390000|2022-04-18 13:43:10|34673.6|34604.2|34669|34602.5|34676.9|34605.3|34669|34597.3|21
1650289400000|2022-04-18 13:43:20|34671.1|34602.4|34674.2|34600|34675.3|34605|34667.8|34597.2|25
1650289410000|2022-04-18 13:43:30|34673.9|34598|34658.2|34608.2|34678.8|34608.2|34658.2|34594.9|19
1650289420000|2022-04-18 13:43:40|34679|34588.4|34643.7|34623.7|34683.9|34627.9|34640.9|34583.1|31
1650289430000|2022-04-18 13:43:50|34641.9|34621.9|34661|34590.7|34665.5|34623.1|34636.6|34583.4|32
1650289440000|2022-04-18 13:44:00|34659.4|34593|34631.7|34611.7|34661.6|34615.6|34631.6|34589|28
1650289450000|2022-04-18 13:44:10|34631.5|34611.5|34660.9|34583.9|34665.1|34612.5|34631.5|34583.9|26
1650289460000|2022-04-18 13:44:20|34659.6|34574|34645.2|34595.2|34660.3|34615.9|34633.7|34574|31
1650289470000|2022-04-18 13:44:30|34652|34587.6|34647.4|34597.4|34655.1|34597.4|34644.3|34587|30
1650289480000|2022-04-18 13:44:40|34648.1|34598.1|34638.8|34618.8|34653.5|34619.9|34637.3|34590.5|26
1650289490000|2022-04-18 13:44:50|34639.4|34619.4|34633.7|34613.7|34639.4|34619.4|34633.7|34613.7|27
1650289500000|2022-04-18 13:45:00|34636.1|34616.1|34659.7|34590.2|34660.4|34618.5|34635.4|34590|36
1650289510000|2022-04-18 13:45:10|34659.3|34589.9|34654.9|34604.9|34661.9|34604.9|34650.9|34589.9|31
1650289520000|2022-04-18 13:45:20|34655.5|34605.5|34663.8|34597.7|34674.1|34607.9|34654.7|34590.1|32
1650289530000|2022-04-18 13:45:30|34664.1|34606.9|34646.3|34626.3|34665.2|34626.3|34643.8|34598.7|26
1650289540000|2022-04-18 13:45:40|34646.2|34626.2|34642.5|34622.5|34646.7|34626.7|34642.5|34622.5|25
1650289550000|2022-04-18 13:45:50|34642.6|34622.6|34647.9|34627.9|34648.4|34628.4|34642.6|34622.6|32
1650289560000|2022-04-18 13:46:00|34643|34623|34647|34627|34648.2|34628.2|34642.4|34622.4|29
1650289570000|2022-04-18 13:46:10|34647.2|34627.2|34644.5|34624.5|34648.9|34628.9|34642|34622|29
1650289580000|2022-04-18 13:46:20|34644.4|34624.4|34643.2|34623.2|34644.9|34624.9|34642.5|34622.5|21
1650289590000|2022-04-18 13:46:30|34643.3|34623.3|34644.5|34624.5|34644.5|34624.5|34643|34623|15
1650289600000|2022-04-18 13:46:40|34644.7|34624.7|34645.9|34625.9|34646.5|34626.5|34644.7|34624.7|23
1650289610000|2022-04-18 13:46:50|34644.1|34624.1|34657.9|34607.9|34667.8|34624.5|34642.8|34598.3|24
1650289620000|2022-04-18 13:47:00|34665.7|34599.4|34668.7|34597.8|34670.1|34607.9|34652.3|34597.2|32
1650289630000|2022-04-18 13:47:10|34668.5|34597.7|34664.6|34600.6|34671|34608.2|34655.6|34596.4|31
1650289640000|2022-04-18 13:47:20|34657.2|34607.2|34646.8|34626.8|34665.6|34627|34645.8|34599|26
1650289650000|2022-04-18 13:47:30|34646.9|34626.9|34646|34626|34647.1|34627.1|34644.5|34624.5|14
1650289660000|2022-04-18 13:47:40|34645.9|34625.9|34644.2|34624.2|34646.1|34626.1|34643.7|34623.7|15
1650289670000|2022-04-18 13:47:50|34644.3|34624.3|34642.5|34622.5|34644.3|34624.3|34642|34622|17
1650289680000|2022-04-18 13:48:00|34642.2|34622.2|34648.3|34598.3|34660.3|34622.5|34638.2|34587.8|29
1650289690000|2022-04-18 13:48:10|34655.6|34592.8|34650.8|34600.8|34660.4|34602.2|34648.7|34590.8|28
1650289700000|2022-04-18 13:48:20|34651.3|34601.3|34657.6|34594.6|34659.2|34602.5|34650.3|34594.6|20
1650289710000|2022-04-18 13:48:30|34658.7|34594.7|34637.4|34617.4|34658.9|34621.6|34637.4|34593.8|25
1650289720000|2022-04-18 13:48:40|34637.1|34617.1|34637|34617|34638.5|34618.5|34635.5|34615.5|25
1650289730000|2022-04-18 13:48:50|34637.1|34617.1|34635.3|34615.3|34637.1|34617.1|34634|34614|26
1650289740000|2022-04-18 13:49:00|34635.1|34615.1|34632.4|34612.4|34636.1|34616.1|34632.4|34612.4|25
1650289750000|2022-04-18 13:49:10|34632.3|34612.3|34649.2|34583.2|34653.9|34612.6|34620|34579.6|36
1650289760000|2022-04-18 13:49:20|34648.8|34583|34644.8|34580.6|34648.8|34604.6|34619.5|34580.4|34
1650289770000|2022-04-18 13:49:30|34644.7|34580.5|34637|34587|34645.7|34589.4|34636.3|34579.9|27
1650289780000|2022-04-18 13:49:40|34643.1|34580.1|34636.2|34586.2|34646.9|34601.8|34616.9|34576.7|33
1650289790000|2022-04-18 13:49:50|34636.7|34586.7|34635.5|34585.5|34643.2|34587.5|34634.5|34577.7|26
1650289800000|2022-04-18 13:50:00|34634.9|34584.9|34632.3|34582.3|34641.6|34585.6|34625.3|34567.7|27
1650289810000|2022-04-18 13:50:10|34630.4|34580.4|34629|34579|34641.1|34581.7|34629|34569|31
1650289820000|2022-04-18 13:50:20|34628.9|34578.9|34618.3|34598.3|34635.7|34598.3|34612.3|34569.6|34
1650289830000|2022-04-18 13:50:30|34618|34598|34618.5|34598.5|34618.9|34598.9|34610|34590|25
1650289840000|2022-04-18 13:50:40|34618.4|34598.4|34618.4|34598.4|34618.8|34598.8|34617.7|34597.7|16
1650289850000|2022-04-18 13:50:50|34618.6|34598.6|34619.3|34599.3|34620.1|34600.1|34618.6|34598.6|14
1650289860000|2022-04-18 13:51:00|34619.4|34599.4|34621.3|34601.3|34624.3|34604.3|34619.4|34599.4|26
1650289870000|2022-04-18 13:51:10|34621.6|34601.6|34621.8|34601.8|34621.8|34601.8|34620.9|34600.9|17
1650289880000|2022-04-18 13:51:20|34621.5|34601.5|34629.6|34579.6|34646.1|34606.1|34615.4|34576.4|32
1650289890000|2022-04-18 13:51:30|34630.6|34580.6|34617.9|34597.9|34630.6|34600.9|34613.5|34579.1|28
1650289900000|2022-04-18 13:51:40|34618.4|34598.4|34614.8|34594.8|34641.7|34601.7|34614.4|34578.4|18
1650289910000|2022-04-18 13:51:50|34614.6|34594.6|34623.9|34603.9|34624.5|34604.5|34614.3|34594.3|25
1650289920000|2022-04-18 13:52:00|34625.2|34605.2|34625.6|34605.6|34627.4|34607.4|34625.1|34605.1|25
1650289930000|2022-04-18 13:52:10|34626.6|34606.6|34625.8|34605.8|34626.6|34606.6|34624.9|34604.9|13
1650289940000|2022-04-18 13:52:20|34625.5|34605.5|34624.7|34604.7|34625.5|34605.5|34623.9|34603.9|13
1650289950000|2022-04-18 13:52:30|34625.2|34605.2|34623.2|34603.2|34625.6|34605.6|34621.8|34601.8|19
1650289960000|2022-04-18 13:52:40|34623.1|34603.1|34621.1|34601.1|34623.1|34603.1|34620.4|34600.4|18
1650289970000|2022-04-18 13:52:50|34621.7|34601.7|34612.8|34592.8|34641.4|34602.1|34612.1|34573|32
1650289980000|2022-04-18 13:53:00|34615.5|34595.5|34633.8|34583.8|34642.6|34598.6|34613|34572|29
1650289990000|2022-04-18 13:53:10|34633.5|34583.5|34630.9|34580.9|34644.6|34601.8|34621.3|34572.2|28
1650290000000|2022-04-18 13:53:20|34631|34581|34626|34606|34641.3|34606|34615.3|34578.9|24
1650290010000|2022-04-18 13:53:30|34625.9|34605.9|34626.2|34606.2|34629|34609|34624.5|34604.5|26
1650290020000|2022-04-18 13:53:40|34625.6|34605.6|34625.5|34605.5|34627.8|34607.8|34624.4|34604.4|19
1650290030000|2022-04-18 13:53:50|34625.3|34605.3|34624.5|34604.5|34628.1|34608.1|34623.6|34603.6|25
1650290040000|2022-04-18 13:54:00|34625|34605|34627.1|34607.1|34628.2|34608.2|34625|34605|27
1650290050000|2022-04-18 13:54:10|34627.4|34607.4|34628.6|34608.6|34628.7|34608.7|34626.7|34606.7|28
1650290060000|2022-04-18 13:54:20|34628.7|34608.7|34629.5|34609.5|34629.5|34609.5|34628.5|34608.5|20
1650290070000|2022-04-18 13:54:30|34629.6|34609.6|34627.8|34607.8|34629.6|34609.6|34627.1|34607.1|15
1650290080000|2022-04-18 13:54:40|34628|34608|34627.7|34607.7|34628.3|34608.3|34625.3|34605.3|25
1650290090000|2022-04-18 13:54:50|34627.4|34607.4|34628.6|34608.6|34628.6|34608.6|34627.1|34607.1|12
1650290100000|2022-04-18 13:55:00|34628.8|34608.8|34625|34605|34630.9|34610.9|34625|34605|23
1650290110000|2022-04-18 13:55:10|34625.3|34605.3|34628.5|34608.5|34633.1|34613.1|34625.2|34605.2|30
1650290120000|2022-04-18 13:55:20|34628.2|34608.2|34629|34609|34631.3|34611.3|34626.5|34606.5|21
1650290130000|2022-04-18 13:55:30|34628.6|34608.6|34631.9|34611.9|34633|34613|34628|34608|22
1650290140000|2022-04-18 13:55:40|34631.7|34611.7|34636.8|34616.8|34636.9|34616.9|34630.9|34610.9|20
1650290150000|2022-04-18 13:55:50|34637|34617|34630.7|34610.7|34637.2|34617.2|34630.7|34610.7|17
1650290160000|2022-04-18 13:56:00|34630.5|34610.5|34626.5|34606.5|34631.3|34611.3|34626.3|34606.3|28
1650290170000|2022-04-18 13:56:10|34626.9|34606.9|34624.4|34604.4|34627|34607|34624.1|34604.1|25
1650290180000|2022-04-18 13:56:20|34624.5|34604.5|34627|34607|34628.1|34608.1|34624.5|34604.5|26
1650290190000|2022-04-18 13:56:30|34626.7|34606.7|34621.3|34601.3|34630.4|34610.4|34618.9|34598.9|24
1650290200000|2022-04-18 13:56:40|34620.8|34600.8|34631|34611|34631|34611|34620.8|34600.8|23
1650290210000|2022-04-18 13:56:50|34630.9|34610.9|34632.9|34612.9|34633|34613|34626.5|34606.5|18
1650290220000|2022-04-18 13:57:00|34632.7|34612.7|34628.3|34608.3|34632.7|34612.7|34626.5|34606.5|29
1650290230000|2022-04-18 13:57:10|34629.3|34609.3|34628.6|34608.6|34630.4|34610.4|34628.6|34608.6|24
1650290240000|2022-04-18 13:57:20|34629.6|34609.6|34629.8|34609.8|34630|34610|34627.6|34607.6|26
1650290250000|2022-04-18 13:57:30|34629.6|34609.6|34631.2|34611.2|34631.9|34611.9|34629.6|34609.6|22
1650290260000|2022-04-18 13:57:40|34631.5|34611.5|34634.2|34614.2|34635.5|34615.5|34631.2|34611.2|27
1650290270000|2022-04-18 13:57:50|34634.3|34614.3|34640.2|34620.2|34641.2|34621.2|34634.3|34614.3|27
1650290280000|2022-04-18 13:58:00|34640.1|34620.1|34642.4|34622.4|34642.4|34622.4|34639.5|34619.5|24
1650290290000|2022-04-18 13:58:10|34642.5|34622.5|34640.8|34620.8|34643.1|34623.1|34640.6|34620.6|29
1650290300000|2022-04-18 13:58:20|34640.7|34620.7|34639.8|34619.8|34642.7|34622.7|34639.4|34619.4|22
1650290310000|2022-04-18 13:58:30|34639.9|34619.9|34643.9|34623.9|34644|34624|34639.4|34619.4|20
1650290320000|2022-04-18 13:58:40|34643.6|34623.6|34647.3|34627.3|34647.3|34627.3|34643.6|34623.6|20
1650290330000|2022-04-18 13:58:50|34646.9|34626.9|34646.6|34626.6|34646.9|34626.9|34643.6|34623.6|23
1650290340000|2022-04-18 13:59:00|34646.5|34626.5|34647.8|34627.8|34648.1|34628.1|34646.3|34626.3|20
1650290350000|2022-04-18 13:59:10|34648.6|34628.6|34648.8|34628.8|34650.6|34630.6|34648.3|34628.3|18
1650290360000|2022-04-18 13:59:20|34648.7|34628.7|34647.8|34627.8|34648.7|34628.7|34647.6|34627.6|16
1650290370000|2022-04-18 13:59:30|34647.9|34627.9|34646.4|34626.4|34649.8|34629.8|34646.2|34626.2|18
1650290380000|2022-04-18 13:59:40|34646.5|34626.5|34648|34628|34649.2|34629.2|34643.8|34623.8|27
1650290390000|2022-04-18 13:59:50|34648.8|34628.8|34638.1|34618.1|34649|34629|34635.3|34615.3|28
1650290400000|2022-04-18 14:00:00|34640|34620|34639.5|34619.5|34642.4|34622.4|34638.5|34618.5|25
1650290410000|2022-04-18 14:00:10|34640.4|34620.4|34644.1|34624.1|34644.1|34624.1|34638.5|34618.5|27
1650290420000|2022-04-18 14:00:20|34645|34625|34641.1|34621.1|34646|34626|34638.5|34618.5|27
1650290430000|2022-04-18 14:00:30|34642.4|34622.4|34642.5|34622.5|34644.2|34624.2|34638.8|34618.8|29
1650290440000|2022-04-18 14:00:40|34640.3|34620.3|34642.4|34622.4|34644.3|34624.3|34640.3|34620.3|22
1650290450000|2022-04-18 14:00:50|34641.3|34621.3|34640.2|34620.2|34643.2|34623.2|34639.4|34619.4|22
1650290460000|2022-04-18 14:01:00|34639.9|34619.9|34641.8|34621.8|34643.5|34623.5|34639.2|34619.2|22
1650290470000|2022-04-18 14:01:10|34641.1|34621.1|34638.9|34618.9|34641.8|34621.8|34638.8|34618.8|17
1650290480000|2022-04-18 14:01:20|34639.3|34619.3|34638.7|34618.7|34639.7|34619.7|34637.8|34617.8|23
1650290490000|2022-04-18 14:01:30|34639.7|34619.7|34638.1|34618.1|34640|34620|34637.4|34617.4|17
1650290500000|2022-04-18 14:01:40|34638.2|34618.2|34638.1|34618.1|34638.2|34618.2|34637.2|34617.2|15
1650290510000|2022-04-18 14:01:50|34638.3|34618.3|34640.1|34620.1|34640.5|34620.5|34637.2|34617.2|21
1650290520000|2022-04-18 14:02:00|34642|34622|34646|34626|34647.4|34627.4|34639.6|34619.6|25
1650290530000|2022-04-18 14:02:10|34646.1|34626.1|34646.7|34626.7|34646.7|34626.7|34644.5|34624.5|20
1650290540000|2022-04-18 14:02:20|34645.6|34625.6|34645.2|34625.2|34646.7|34626.7|34645.2|34625.2|17
1650290550000|2022-04-18 14:02:30|34645.3|34625.3|34645|34625|34647.7|34627.7|34644.5|34624.5|20
1650290560000|2022-04-18 14:02:40|34645.2|34625.2|34645.4|34625.4|34647.2|34627.2|34644.3|34624.3|16
1650290570000|2022-04-18 14:02:50|34645.3|34625.3|34646.4|34626.4|34646.4|34626.4|34644.1|34624.1|12
1650290580000|2022-04-18 14:03:00|34646|34626|34643.8|34623.8|34651.2|34631.2|34643.8|34623.8|23
1650290590000|2022-04-18 14:03:10|34644|34624|34647|34627|34648.4|34628.4|34642.1|34622.1|22
1650290600000|2022-04-18 14:03:20|34645.9|34625.9|34645.9|34625.9|34647.2|34627.2|34644|34624|21
1650290610000|2022-04-18 14:03:30|34645.2|34625.2|34643.9|34623.9|34645.2|34625.2|34643.5|34623.5|18
1650290620000|2022-04-18 14:03:40|34644|34624|34640.5|34620.5|34644.1|34624.1|34640.2|34620.2|17
1650290630000|2022-04-18 14:03:50|34640|34620|34640.2|34620.2|34640.2|34620.2|34635.9|34615.9|26
1650290640000|2022-04-18 14:04:00|34640.7|34620.7|34635.1|34615.1|34640.7|34620.7|34635.1|34615.1|26
1650290650000|2022-04-18 14:04:10|34635.2|34615.2|34632.3|34612.3|34635.2|34615.2|34631.8|34611.8|22
1650290660000|2022-04-18 14:04:20|34631.9|34611.9|34635.3|34615.3|34635.3|34615.3|34631.1|34611.1|22
1650290670000|2022-04-18 14:04:30|34635.5|34615.5|34635.5|34615.5|34635.9|34615.9|34634.7|34614.7|12
1650290680000|2022-04-18 14:04:40|34635.3|34615.3|34633.9|34613.9|34635.8|34615.8|34633.9|34613.9|17
1650290690000|2022-04-18 14:04:50|34634|34614|34633.1|34613.1|34634.4|34614.4|34631.4|34611.4|14
1650290700000|2022-04-18 14:05:00|34634.3|34614.3|34635.6|34615.6|34637.7|34617.7|34632.5|34612.5|22
1650290710000|2022-04-18 14:05:10|34635.9|34615.9|34635.8|34615.8|34638.3|34618.3|34634.6|34614.6|22
1650290720000|2022-04-18 14:05:20|34635.9|34615.9|34637.2|34617.2|34637.2|34617.2|34635.9|34615.9|23
1650290730000|2022-04-18 14:05:30|34637.1|34617.1|34635.2|34615.2|34638.1|34618.1|34635.2|34615.2|20
1650290740000|2022-04-18 14:05:40|34634.9|34614.9|34637.7|34617.7|34637.7|34617.7|34634.9|34614.9|15
1650290750000|2022-04-18 14:05:50|34637.2|34617.2|34638.3|34618.3|34642|34622|34636|34616|18
1650290760000|2022-04-18 14:06:00|34638.9|34618.9|34639.4|34619.4|34640.4|34620.4|34636.4|34616.4|16
1650290770000|2022-04-18 14:06:10|34640.8|34620.8|34637.9|34617.9|34640.8|34620.8|34637.9|34617.9|21
1650290780000|2022-04-18 14:06:20|34638|34618|34637.1|34617.1|34638|34618|34636.2|34616.2|16
1650290790000|2022-04-18 14:06:30|34636.9|34616.9|34636.1|34616.1|34641.9|34621.9|34635.1|34615.1|26
1650290800000|2022-04-18 14:06:40|34635.3|34615.3|34635.3|34615.3|34636.1|34616.1|34635|34615|18
1650290810000|2022-04-18 14:06:50|34635.7|34615.7|34640.3|34620.3|34640.3|34620.3|34635.7|34615.7|16
1650290820000|2022-04-18 14:07:00|34641.8|34621.8|34640.5|34620.5|34643.2|34623.2|34639.5|34619.5|27
1650290830000|2022-04-18 14:07:10|34640.2|34620.2|34643.5|34623.5|34643.5|34623.5|34639.9|34619.9|19
1650290840000|2022-04-18 14:07:20|34643.4|34623.4|34646.6|34626.6|34650|34630|34643.2|34623.2|28
1650290850000|2022-04-18 14:07:30|34646.9|34626.9|34648.4|34628.4|34649.4|34629.4|34646.3|34626.3|27
1650290860000|2022-04-18 14:07:40|34649.2|34629.2|34651.4|34631.4|34651.7|34631.7|34647.5|34627.5|25
1650290870000|2022-04-18 14:07:50|34650.8|34630.8|34650.6|34630.6|34651.7|34631.7|34650|34630|26
1650290880000|2022-04-18 14:08:00|34650.8|34630.8|34649.9|34629.9|34651.3|34631.3|34649.4|34629.4|28
1650290890000|2022-04-18 14:08:10|34649.6|34629.6|34648.9|34628.9|34650.5|34630.5|34648.4|34628.4|25
1650290900000|2022-04-18 14:08:20|34649.2|34629.2|34646.3|34626.3|34649.3|34629.3|34645.5|34625.5|22
1650290910000|2022-04-18 14:08:30|34646|34626|34645.7|34625.7|34646.5|34626.5|34644.9|34624.9|20
1650290920000|2022-04-18 14:08:40|34645.9|34625.9|34643.8|34623.8|34646.4|34626.4|34643.7|34623.7|16
1650290930000|2022-04-18 14:08:50|34643.9|34623.9|34646.1|34626.1|34646.5|34626.5|34643.9|34623.9|16
1650290940000|2022-04-18 14:09:00|34645.8|34625.8|34649|34629|34650.3|34630.3|34645|34625|17
1650290950000|2022-04-18 14:09:10|34648.5|34628.5|34648.2|34628.2|34648.8|34628.8|34646.4|34626.4|19
1650290960000|2022-04-18 14:09:20|34648.3|34628.3|34648.6|34628.6|34648.6|34628.6|34647.5|34627.5|10
1650290970000|2022-04-18 14:09:30|34648.4|34628.4|34650.6|34630.6|34651.1|34631.1|34648.1|34628.1|16
1650290980000|2022-04-18 14:09:40|34650.1|34630.1|34647.7|34627.7|34651.1|34631.1|34647.3|34627.3|21
1650290990000|2022-04-18 14:09:50|34647.2|34627.2|34651.6|34631.6|34651.6|34631.6|34646.9|34626.9|24
1650291000000|2022-04-18 14:10:00|34651.3|34631.3|34649.5|34629.5|34651.3|34631.3|34647.5|34627.5|16
1650291010000|2022-04-18 14:10:10|34648.3|34628.3|34650|34630|34650.2|34630.2|34648.3|34628.3|13
1650291020000|2022-04-18 14:10:20|34650.4|34630.4|34650.7|34630.7|34653|34633|34649.3|34629.3|15
1650291030000|2022-04-18 14:10:30|34649.1|34629.1|34649.3|34629.3|34650.3|34630.3|34648.6|34628.6|14
1650291040000|2022-04-18 14:10:40|34649.5|34629.5|34646.3|34626.3|34650.6|34630.6|34645.4|34625.4|17
1650291050000|2022-04-18 14:10:50|34646.5|34626.5|34646|34626|34646.8|34626.8|34645.2|34625.2|19
1650291060000|2022-04-18 14:11:00|34645.8|34625.8|34643.2|34623.2|34646.7|34626.7|34641.9|34621.9|14
1650291070000|2022-04-18 14:11:10|34644|34624|34643.7|34623.7|34646.4|34626.4|34643.7|34623.7|17
1650291080000|2022-04-18 14:11:20|34643.4|34623.4|34640.7|34620.7|34658.4|34625.9|34640.4|34590|15
1650291090000|2022-04-18 14:11:30|34640.9|34620.9|34636.9|34616.9|34642.6|34622.6|34636.9|34616.9|11
1650291100000|2022-04-18 14:11:40|34642.5|34622.5|34640.8|34620.8|34642.5|34622.5|34639.5|34619.5|21
1650291110000|2022-04-18 14:11:50|34639.4|34619.4|34640.1|34620.1|34641.3|34621.3|34639.4|34619.4|8
1650291120000|2022-04-18 14:12:00|34640|34620|34639.5|34619.5|34640.1|34620.1|34639.4|34619.4|13
1650291130000|2022-04-18 14:12:10|34639|34619|34638.5|34618.5|34640.5|34620.5|34634.8|34614.8|26
1650291140000|2022-04-18 14:12:20|34638|34618|34639.8|34619.8|34640.1|34620.1|34638|34618|17
1650291150000|2022-04-18 14:12:30|34638.9|34618.9|34640.2|34620.2|34640.2|34620.2|34638.9|34618.9|12
1650291160000|2022-04-18 14:12:40|34640.3|34620.3|34639.5|34619.5|34641.3|34621.3|34639.5|34619.5|19
1650291170000|2022-04-18 14:12:50|34639.4|34619.4|34638.5|34618.5|34640|34620|34637.6|34617.6|22
1650291180000|2022-04-18 14:13:00|34637.8|34617.8|34638.6|34618.6|34639.9|34619.9|34637.8|34617.8|16
1650291190000|2022-04-18 14:13:10|34639.1|34619.1|34637.6|34617.6|34640.4|34620.4|34637.6|34617.6|18
1650291200000|2022-04-18 14:13:20|34637.8|34617.8|34636.7|34616.7|34639.7|34619.7|34636.4|34616.4|19
1650291210000|2022-04-18 14:13:30|34637.6|34617.6|34643.9|34623.9|34643.9|34623.9|34637.6|34617.6|17
1650291220000|2022-04-18 14:13:40|34644.5|34624.5|34643.8|34623.8|34644.5|34624.5|34641|34621|16
1650291230000|2022-04-18 14:13:50|34643.6|34623.6|34639.7|34619.7|34643.6|34623.6|34639.3|34619.3|19
1650291240000|2022-04-18 14:14:00|34639.5|34619.5|34638.1|34618.1|34639.5|34619.5|34638.1|34618.1|16
1650291250000|2022-04-18 14:14:10|34637.9|34617.9|34638.4|34618.4|34639.7|34619.7|34637.6|34617.6|20
1650291260000|2022-04-18 14:14:20|34638.5|34618.5|34635.4|34615.4|34639|34619|34635.1|34615.1|20
1650291270000|2022-04-18 14:14:30|34635.9|34615.9|34636.8|34616.8|34637.5|34617.5|34634.9|34614.9|24
1650291280000|2022-04-18 14:14:40|34636.7|34616.7|34637|34617|34639.1|34619.1|34636.4|34616.4|21
1650291290000|2022-04-18 14:14:50|34635.8|34615.8|34638|34618|34639.3|34619.3|34635.8|34615.8|15
1650291300000|2022-04-18 14:15:00|34638.7|34618.7|34638.5|34618.5|34639.1|34619.1|34638|34618|14
1650291310000|2022-04-18 14:15:10|34638.6|34618.6|34638.1|34618.1|34638.7|34618.7|34637.7|34617.7|20
1650291320000|2022-04-18 14:15:20|34637.7|34617.7|34641.3|34621.3|34644|34624|34637.7|34617.7|21
1650291330000|2022-04-18 14:15:30|34641.8|34621.8|34645.3|34625.3|34646.6|34626.6|34641.8|34621.8|26
1650291340000|2022-04-18 14:15:40|34645.2|34625.2|34645.4|34625.4|34645.8|34625.8|34643.6|34623.6|27
1650291350000|2022-04-18 14:15:50|34645.5|34625.5|34645.3|34625.3|34645.5|34625.5|34644.6|34624.6|13
1650291360000|2022-04-18 14:16:00|34644.8|34624.8|34645|34625|34646.2|34626.2|34643.2|34623.2|21
1650291370000|2022-04-18 14:16:10|34644.8|34624.8|34644.3|34624.3|34645.3|34625.3|34643.8|34623.8|10
1650291380000|2022-04-18 14:16:20|34643.7|34623.7|34648|34628|34649.3|34629.3|34643.7|34623.7|20
1650291390000|2022-04-18 14:16:30|34646.9|34626.9|34646.8|34626.8|34648.6|34628.6|34646.6|34626.6|16
1650291400000|2022-04-18 14:16:40|34646.7|34626.7|34645.3|34625.3|34646.9|34626.9|34642.6|34622.6|26
1650291410000|2022-04-18 14:16:50|34645.6|34625.6|34645.8|34625.8|34647.7|34627.7|34645.3|34625.3|28
1650291420000|2022-04-18 14:17:00|34645.6|34625.6|34644.7|34624.7|34645.6|34625.6|34644.5|34624.5|15
1650291430000|2022-04-18 14:17:10|34645.1|34625.1|34643.2|34623.2|34645.5|34625.5|34643.2|34623.2|21
1650291440000|2022-04-18 14:17:20|34643.6|34623.6|34645|34625|34645.2|34625.2|34643.6|34623.6|16
1650291450000|2022-04-18 14:17:30|34645.1|34625.1|34644.6|34624.6|34645.4|34625.4|34644.3|34624.3|16
1650291460000|2022-04-18 14:17:40|34644.4|34624.4|34643.9|34623.9|34645|34625|34643.2|34623.2|16
1650291470000|2022-04-18 14:17:50|34643|34623|34645.2|34625.2|34646.6|34626.6|34642.9|34622.9|14
1650291480000|2022-04-18 14:18:00|34644.1|34624.1|34646.6|34626.6|34646.6|34626.6|34643.7|34623.7|18
1650291490000|2022-04-18 14:18:10|34645.5|34625.5|34645.5|34625.5|34647.2|34627.2|34642.9|34622.9|20
1650291500000|2022-04-18 14:18:20|34646|34626|34644.6|34624.6|34646|34626|34641|34621|18
1650291510000|2022-04-18 14:18:30|34645.2|34625.2|34648.8|34628.8|34649.5|34629.5|34645.2|34625.2|25
1650291520000|2022-04-18 14:18:40|34648.3|34628.3|34647|34627|34648.4|34628.4|34647|34627|4
1650291530000|2022-04-18 14:18:50|34647.5|34627.5|34647.3|34627.3|34648.4|34628.4|34647.3|34627.3|7
1650291540000|2022-04-18 14:19:00|34647.4|34627.4|34662.7|34642.7|34682|34647.4|34646.9|34619|31
1650291550000|2022-04-18 14:19:10|34662|34642|34661|34641|34663.3|34643.3|34659|34639|26
1650291560000|2022-04-18 14:19:20|34660.9|34640.9|34660.2|34640.2|34662.1|34642.1|34656.8|34636.8|25
1650291570000|2022-04-18 14:19:30|34660.3|34640.3|34660.2|34640.2|34662|34642|34659.4|34639.4|20
1650291580000|2022-04-18 14:19:40|34662.9|34642.9|34663.7|34643.7|34666.4|34646.4|34661.5|34641.5|26
1650291590000|2022-04-18 14:19:50|34663.9|34643.9|34661.5|34641.5|34664.6|34644.6|34661.5|34641.5|23
1650291600000|2022-04-18 14:20:00|34661.6|34641.6|34663.5|34643.5|34663.8|34643.8|34661.6|34641.6|21
1650291610000|2022-04-18 14:20:10|34664.8|34644.8|34681.3|34631.3|34695.5|34645.3|34662.5|34620.8|25
1650291620000|2022-04-18 14:20:20|34681.5|34631.5|34662.9|34642.9|34681.5|34644.3|34660.5|34631.5|25
1650291630000|2022-04-18 14:20:30|34662|34642|34660.5|34640.5|34663.5|34643.5|34657.8|34637.8|30
1650291640000|2022-04-18 14:20:40|34660.2|34640.2|34661.2|34641.2|34661.6|34641.6|34659.9|34639.9|18
1650291650000|2022-04-18 14:20:50|34660.4|34640.4|34660.1|34640.1|34661.2|34641.2|34658.8|34638.8|20
1650291660000|2022-04-18 14:21:00|34661.3|34641.3|34661|34641|34662.3|34642.3|34659.5|34639.5|22
1650291670000|2022-04-18 14:21:10|34661.3|34641.3|34660.7|34640.7|34662.2|34642.2|34658.7|34638.7|21
1650291680000|2022-04-18 14:21:20|34661.2|34641.2|34660.3|34640.3|34661.2|34641.2|34659.8|34639.8|18
1650291690000|2022-04-18 14:21:30|34660|34640|34659.2|34639.2|34661.1|34641.1|34657.9|34637.9|20
1650291700000|2022-04-18 14:21:40|34659.1|34639.1|34660.2|34640.2|34660.3|34640.3|34658.4|34638.4|21
1650291710000|2022-04-18 14:21:50|34660.1|34640.1|34660.5|34640.5|34660.5|34640.5|34657.8|34637.8|16
1650291720000|2022-04-18 14:22:00|34659.9|34639.9|34654.8|34634.8|34660.9|34640.9|34653.6|34633.6|23
1650291730000|2022-04-18 14:22:10|34652.3|34632.3|34658.3|34638.3|34658.5|34638.5|34649.5|34629.5|27
1650291740000|2022-04-18 14:22:20|34659.3|34639.3|34657.8|34637.8|34659.4|34639.4|34656.3|34636.3|20
1650291750000|2022-04-18 14:22:30|34657.2|34637.2|34658.1|34638.1|34659.1|34639.1|34656.8|34636.8|21
1650291760000|2022-04-18 14:22:40|34658.2|34638.2|34659.7|34639.7|34660.1|34640.1|34657.8|34637.8|15
1650291770000|2022-04-18 14:22:50|34658.9|34638.9|34659.7|34639.7|34659.7|34639.7|34658.6|34638.6|10
1650291780000|2022-04-18 14:23:00|34660.3|34640.3|34660.2|34640.2|34662.5|34642.5|34659.1|34639.1|26
1650291790000|2022-04-18 14:23:10|34660.3|34640.3|34661.5|34641.5|34661.6|34641.6|34659.2|34639.2|22
1650291800000|2022-04-18 14:23:20|34660.9|34640.9|34662|34642|34662|34642|34660.3|34640.3|17
1650291810000|2022-04-18 14:23:30|34661.9|34641.9|34662.9|34642.9|34664.4|34644.4|34661.9|34641.9|20
1650291820000|2022-04-18 14:23:40|34663.1|34643.1|34660.3|34640.3|34663.4|34643.4|34660.3|34640.3|19
1650291830000|2022-04-18 14:23:50|34660.9|34640.9|34661|34641|34661|34641|34658.7|34638.7|19
1650291840000|2022-04-18 14:24:00|34660.9|34640.9|34661.3|34641.3|34661.8|34641.8|34659.4|34639.4|19
1650291850000|2022-04-18 14:24:10|34658.6|34638.6|34655.6|34635.6|34660.2|34640.2|34655.5|34635.5|12
1650291860000|2022-04-18 14:24:20|34678.2|34615.7|34655.8|34635.8|34678.2|34637.8|34654.7|34615.7|21
1650291870000|2022-04-18 14:24:30|34655.2|34635.2|34655.2|34635.2|34657.3|34637.3|34653.9|34633.9|18
1650291880000|2022-04-18 14:24:40|34655.3|34635.3|34654.8|34634.8|34655.6|34635.6|34654.5|34634.5|7
1650291890000|2022-04-18 14:24:50|34654.1|34634.1|34655.7|34635.7|34655.8|34635.8|34654|34634|9
1650291900000|2022-04-18 14:25:00|34656.3|34636.3|34652.6|34632.6|34656.3|34636.3|34652.2|34632.2|10
1650291910000|2022-04-18 14:25:10|34652.2|34632.2|34653.6|34633.6|34655.1|34635.1|34650.4|34630.4|18
1650291920000|2022-04-18 14:25:20|34654.1|34634.1|34654.2|34634.2|34655.4|34635.4|34652.6|34632.6|8
1650291930000|2022-04-18 14:25:30|34653.9|34633.9|34654.1|34634.1|34654.4|34634.4|34652.5|34632.5|14
1650291940000|2022-04-18 14:25:40|34654.5|34634.5|34655.4|34635.4|34655.4|34635.4|34652.1|34632.1|11
1650291950000|2022-04-18 14:25:50|34655|34635|34654.4|34634.4|34656.7|34636.7|34654.4|34634.4|12
1650291960000|2022-04-18 14:26:00|34656.2|34636.2|34656.8|34636.8|34660.4|34640.4|34652.2|34632.2|20
1650291970000|2022-04-18 14:26:10|34657.1|34637.1|34657.1|34637.1|34657.5|34637.5|34656|34636|21
1650291980000|2022-04-18 14:26:20|34657.4|34637.4|34654.9|34634.9|34658|34638|34654.4|34634.4|18
1650291990000|2022-04-18 14:26:30|34655.4|34635.4|34654.7|34634.7|34656.2|34636.2|34654.5|34634.5|17
1650292000000|2022-04-18 14:26:40|34656.4|34636.4|34655.8|34635.8|34658.5|34638.5|34653.4|34633.4|22
1650292010000|2022-04-18 14:26:50|34655.7|34635.7|34657.3|34637.3|34657.8|34637.8|34654.8|34634.8|20
1650292020000|2022-04-18 14:27:00|34657.7|34637.7|34661|34641|34661.9|34641.9|34657.4|34637.4|16
1650292030000|2022-04-18 14:27:10|34661.3|34641.3|34659.6|34639.6|34661.3|34641.3|34655.3|34635.3|22
1650292040000|2022-04-18 14:27:20|34659.7|34639.7|34657.6|34637.6|34661.2|34641.2|34657|34637|11
1650292050000|2022-04-18 14:27:30|34657.1|34637.1|34657.1|34637.1|34660.4|34640.4|34656.9|34636.9|13
1650292060000|2022-04-18 14:27:40|34660.1|34640.1|34655.3|34635.3|34660.1|34640.1|34655.3|34635.3|7
1650292070000|2022-04-18 14:27:50|34655.7|34635.7|34656.7|34636.7|34658|34638|34654.7|34634.7|9
1650292080000|2022-04-18 14:28:00|34656.5|34636.5|34657|34637|34657.9|34637.9|34655.5|34635.5|16
1650292090000|2022-04-18 14:28:10|34656.7|34636.7|34659|34639|34661.9|34641.9|34656.7|34636.7|22
1650292100000|2022-04-18 14:28:20|34659.7|34639.7|34658.7|34638.7|34660.8|34640.8|34658.3|34638.3|13
1650292110000|2022-04-18 14:28:30|34658.3|34638.3|34659.8|34639.8|34659.8|34639.8|34657.3|34637.3|14
1650292120000|2022-04-18 14:28:40|34659.6|34639.6|34659.4|34639.4|34660|34640|34658.4|34638.4|15
1650292130000|2022-04-18 14:28:50|34660|34640|34657.5|34637.5|34660|34640|34657.4|34637.4|11
1650292140000|2022-04-18 14:29:00|34657.1|34637.1|34656.9|34636.9|34657.6|34637.6|34655.7|34635.7|14
1650292150000|2022-04-18 14:29:10|34660.3|34640.3|34657|34637|34661|34641|34656.3|34636.3|18
1650292160000|2022-04-18 14:29:20|34657.8|34637.8|34658.6|34638.6|34659.3|34639.3|34657|34637|17
1650292170000|2022-04-18 14:29:30|34658.2|34638.2|34657.4|34637.4|34658.7|34638.7|34657.1|34637.1|17
1650292180000|2022-04-18 14:29:40|34657.3|34637.3|34656.7|34636.7|34659.8|34639.8|34653.6|34633.6|23
1650292190000|2022-04-18 14:29:50|34657.8|34637.8|34658.1|34638.1|34658.1|34638.1|34656|34636|16
1650292200000|2022-04-18 14:30:00|34653.9|34633.9|34658|34638|34660.3|34640.3|34653.9|34633.9|23
1650292210000|2022-04-18 14:30:10|34655.5|34635.5|34656.1|34636.1|34657.9|34637.9|34652.7|34632.7|15
1650292220000|2022-04-18 14:30:20|34656.2|34636.2|34658.3|34638.3|34658.5|34638.5|34655|34635|15
1650292230000|2022-04-18 14:30:30|34657.2|34637.2|34657.3|34637.3|34658.3|34638.3|34657.2|34637.2|13
1650292240000|2022-04-18 14:30:40|34657.6|34637.6|34658.1|34638.1|34659.3|34639.3|34657.3|34637.3|11
1650292250000|2022-04-18 14:30:50|34658.2|34638.2|34658.9|34638.9|34659|34639|34656.3|34636.3|14
1650292260000|2022-04-18 14:31:00|34659.3|34639.3|34661.7|34641.7|34661.7|34641.7|34657.9|34637.9|23
1650292270000|2022-04-18 14:31:10|34661.5|34641.5|34659.1|34639.1|34661.5|34641.5|34658.6|34638.6|20
1650292280000|2022-04-18 14:31:20|34659.2|34639.2|34657.6|34637.6|34659.3|34639.3|34657.6|34637.6|9
1650292290000|2022-04-18 14:31:30|34657.8|34637.8|34657.7|34637.7|34659.2|34639.2|34656.5|34636.5|20
1650292300000|2022-04-18 14:31:40|34657.6|34637.6|34657.8|34637.8|34658.3|34638.3|34656.6|34636.6|15
1650292310000|2022-04-18 14:31:50|34657|34637|34656.6|34636.6|34659|34639|34656.6|34636.6|14
1650292320000|2022-04-18 14:32:00|34651.9|34631.9|34657.7|34637.7|34658.9|34638.9|34651.9|34631.9|17
1650292330000|2022-04-18 14:32:10|34658.5|34638.5|34655.5|34635.5|34658.6|34638.6|34655.5|34635.5|14
1650292340000|2022-04-18 14:32:20|34655.6|34635.6|34658.2|34638.2|34658.2|34638.2|34655.1|34635.1|10
1650292350000|2022-04-18 14:32:30|34657.8|34637.8|34657|34637|34658.2|34638.2|34656.3|34636.3|13
1650292360000|2022-04-18 14:32:40|34656.6|34636.6|34654.2|34634.2|34656.8|34636.8|34649.1|34629.1|14
1650292370000|2022-04-18 14:32:50|34654.1|34634.1|34654.3|34634.3|34654.9|34634.9|34653.6|34633.6|12
1650292380000|2022-04-18 14:33:00|34654.2|34634.2|34655.9|34635.9|34656.2|34636.2|34653.3|34633.3|17
1650292390000|2022-04-18 14:33:10|34655.7|34635.7|34654.1|34634.1|34655.9|34635.9|34652.4|34632.4|12
1650292400000|2022-04-18 14:33:20|34655.8|34635.8|34656.4|34636.4|34656.4|34636.4|34655.3|34635.3|5
1650292410000|2022-04-18 14:33:30|34655.8|34635.8|34657.1|34637.1|34658.1|34638.1|34655.7|34635.7|17
1650292420000|2022-04-18 14:33:40|34657.2|34637.2|34655.7|34635.7|34657.2|34637.2|34653.7|34633.7|14
1650292430000|2022-04-18 14:33:50|34656.1|34636.1|34655.7|34635.7|34656.9|34636.9|34655.1|34635.1|8
1650292440000|2022-04-18 14:34:00|34656|34636|34658.5|34638.5|34659|34639|34655.6|34635.6|11
1650292450000|2022-04-18 14:34:10|34658.1|34638.1|34655.7|34635.7|34658.2|34638.2|34652.3|34632.3|15
1650292460000|2022-04-18 14:34:20|34658.9|34638.9|34663.8|34643.8|34683.5|34643.8|34657|34611.6|27
1650292470000|2022-04-18 14:34:30|34663|34643|34676.3|34626.3|34684.5|34643.8|34663|34618.2|21
1650292480000|2022-04-18 14:34:40|34676.4|34626.4|34676.7|34626.7|34677.6|34627.6|34676.3|34626.3|10
1650292490000|2022-04-18 14:34:50|34676.2|34626.2|34673.9|34623.9|34683.8|34646.5|34661.7|34618.8|20
1650292500000|2022-04-18 14:35:00|34673.8|34623.8|34673.7|34623.7|34683.2|34649.1|34669.1|34616|29
1650292510000|2022-04-18 14:35:10|34668.3|34648.3|34680.3|34603.1|34688.4|34648.3|34657.7|34603.1|28
1650292520000|2022-04-18 14:35:20|34685.9|34607.2|34658.8|34638.8|34685.9|34649.2|34658|34606.1|16
1650292530000|2022-04-18 14:35:30|34659.7|34639.7|34658.3|34638.3|34660.5|34640.5|34658.1|34638.1|15
1650292540000|2022-04-18 14:35:40|34659.1|34639.1|34659.1|34639.1|34659.2|34639.2|34657.6|34637.6|17
1650292550000|2022-04-18 14:35:50|34657.9|34637.9|34673.2|34623.2|34683.9|34639.3|34657.9|34617.1|14
1650292560000|2022-04-18 14:36:00|34673.8|34623.8|34670.7|34620.7|34683.6|34640|34657.5|34616.1|20
1650292570000|2022-04-18 14:36:10|34671.2|34621.2|34671.1|34621.1|34682.6|34622.8|34668.6|34610.7|23
1650292580000|2022-04-18 14:36:20|34671.9|34621.9|34659.5|34639.5|34671.9|34639.6|34657.1|34621.9|18
1650292590000|2022-04-18 14:36:30|34659.9|34639.9|34658.8|34638.8|34659.9|34639.9|34658.1|34638.1|12
1650292600000|2022-04-18 14:36:40|34659.4|34639.4|34658.5|34638.5|34659.4|34639.4|34657.7|34637.7|18
1650292610000|2022-04-18 14:36:50|34659.1|34639.1|34675.2|34625.2|34682.1|34639.3|34658.9|34617.4|13
1650292620000|2022-04-18 14:37:00|34674.3|34624.3|34682|34618.4|34687.9|34638.4|34656.3|34611.4|19
1650292630000|2022-04-18 14:37:10|34676|34626|34683.9|34618.2|34683.9|34626.6|34674.1|34618.2|8
1650292640000|2022-04-18 14:37:20|34683.3|34618.6|34673.7|34623.7|34683.3|34626.2|34673.7|34618.6|10
1650292650000|2022-04-18 14:37:30|34673.6|34623.6|34660|34640|34674.7|34640.1|34658.3|34623.6|10
1650292660000|2022-04-18 14:37:40|34660.1|34640.1|34659.5|34639.5|34660.8|34640.8|34659.5|34639.5|6
1650292670000|2022-04-18 14:37:50|34659.9|34639.9|34683.8|34620|34686.6|34640.9|34659.7|34617.6|13
1650292680000|2022-04-18 14:38:00|34688.2|34617|34690.8|34615.2|34697.4|34635.5|34655.5|34610.4|23
1650292690000|2022-04-18 14:38:10|34676.9|34626.9|34675.4|34625.4|34691.3|34640|34658|34612.7|23
1650292700000|2022-04-18 14:38:20|34685.1|34617.8|34675.9|34625.9|34685.1|34626.6|34675|34617.8|17
1650292710000|2022-04-18 14:38:30|34675.8|34625.8|34673.1|34623.1|34683.7|34626|34672.9|34617.9|19
1650292720000|2022-04-18 14:38:40|34672.9|34622.9|34673.7|34623.7|34680.2|34623.9|34672.4|34615.6|19
1650292730000|2022-04-18 14:38:50|34681.3|34616.9|34673.2|34623.2|34681.3|34623.7|34671.6|34616.9|16
1650292740000|2022-04-18 14:39:00|34673.7|34623.7|34674.2|34624.2|34674.7|34624.7|34672.8|34622.8|16
1650292750000|2022-04-18 14:39:10|34674.1|34624.1|34655.6|34635.6|34674.4|34636.5|34655.6|34622.8|12
1650292760000|2022-04-18 14:39:20|34665.9|34615.9|34672.7|34622.7|34678.3|34636.2|34654.4|34612.6|16
1650292770000|2022-04-18 14:39:30|34680.2|34616|34672|34622|34680.3|34622.4|34671|34615.4|12
1650292780000|2022-04-18 14:39:40|34671.5|34621.5|34655.9|34635.9|34671.5|34636.4|34654.8|34621.4|15
1650292790000|2022-04-18 14:39:50|34654.7|34634.7|34681.5|34615.2|34681.5|34635.6|34654.7|34612.9|21
1650292800000|2022-04-18 14:40:00|34681.3|34615.4|34678.8|34610.8|34681.6|34637.7|34655.3|34610.1|29
1650292810000|2022-04-18 14:40:10|34676.4|34612.3|34671.2|34621.2|34685.2|34624|34671|34611.4|19
1650292820000|2022-04-18 14:40:20|34671|34621|34676.6|34609.3|34678.2|34622|34670.8|34609.1|18
1650292830000|2022-04-18 14:40:30|34676.3|34612.1|34675.3|34625.3|34677.3|34625.3|34669.7|34610|22
1650292840000|2022-04-18 14:40:40|34674.9|34624.9|34673|34623|34682.8|34625.8|34673|34619.3|19
1650292850000|2022-04-18 14:40:50|34673.5|34623.5|34675.9|34625.9|34683.2|34640.4|34659.7|34612.4|26
1650292860000|2022-04-18 14:41:00|34675.7|34625.7|34683.8|34617.6|34686.8|34626.1|34674.9|34617.2|23
1650292870000|2022-04-18 14:41:10|34682.7|34619.3|34660.3|34640.3|34683.1|34640.7|34659.5|34619.3|16
1650292880000|2022-04-18 14:41:20|34660.5|34640.5|34684.7|34617.5|34686.5|34641.9|34658.5|34615.7|24
1650292890000|2022-04-18 14:41:30|34684.4|34618.3|34677.6|34627.6|34689.9|34639.9|34656.5|34616.4|21
1650292900000|2022-04-18 14:41:40|34684.7|34620.1|34676.6|34626.6|34687.2|34627.9|34675.8|34618.2|14
1650292910000|2022-04-18 14:41:50|34675.8|34625.8|34678.5|34613.5|34684|34625.8|34669.7|34613.4|11
1650292920000|2022-04-18 14:42:00|34670|34620|34657.3|34637.3|34672.5|34638.2|34656.8|34620|24
1650292930000|2022-04-18 14:42:10|34657.2|34637.2|34679.4|34613.3|34680.9|34638.3|34656.8|34612.8|20
1650292940000|2022-04-18 14:42:20|34679.5|34614.2|34672|34622|34679.5|34622.4|34671.1|34614.2|12
1650292950000|2022-04-18 14:42:30|34676.2|34612.4|34678.4|34614.6|34681.2|34622.2|34670.2|34609.4|20
1650292960000|2022-04-18 14:42:40|34677.5|34614.5|34658.2|34638.2|34677.5|34639|34657|34614.5|23
1650292970000|2022-04-18 14:42:50|34657.6|34637.6|34658.7|34638.7|34659|34639|34657.4|34637.4|16
1650292980000|2022-04-18 14:43:00|34658.9|34638.9|34658.8|34638.8|34659.6|34639.6|34656.9|34636.9|24
1650292990000|2022-04-18 14:43:10|34659.1|34639.1|34658.9|34638.9|34659.6|34639.6|34658|34638|22
1650293000000|2022-04-18 14:43:20|34658.8|34638.8|34675.9|34625.9|34681.5|34639.4|34658.3|34614.6|25
1650293010000|2022-04-18 14:43:30|34682.5|34619.8|34679.4|34616.6|34687.7|34641.9|34660.4|34614.8|26
1650293020000|2022-04-18 14:43:40|34675|34625|34672.4|34622.4|34675.4|34625.4|34672.4|34622.4|18
1650293030000|2022-04-18 14:43:50|34673.2|34623.2|34675.5|34625.5|34675.5|34625.5|34672.9|34622.9|14
1650293040000|2022-04-18 14:44:00|34674.4|34624.4|34684.6|34620.5|34688.3|34641.8|34660.1|34618.7|19
1650293050000|2022-04-18 14:44:10|34685.1|34619.9|34684.3|34621|34685.5|34628.3|34676.3|34619|13
1650293060000|2022-04-18 14:44:20|34686.5|34619.7|34684.6|34620.8|34687.2|34627.9|34677|34619.6|14
1650293070000|2022-04-18 14:44:30|34685.8|34619.7|34676.7|34626.7|34685.8|34642.6|34660.2|34614.2|21
1650293080000|2022-04-18 14:44:40|34676.8|34626.8|34676.3|34626.3|34683.5|34627.2|34676|34620.8|22
1650293090000|2022-04-18 14:44:50|34676.4|34626.4|34677.6|34627.6|34678.1|34628.1|34675.6|34625.6|17
1650293100000|2022-04-18 14:45:00|34678.1|34628.1|34660.2|34640.2|34690.9|34644.4|34660.2|34617.4|25
1650293110000|2022-04-18 14:45:10|34684.4|34618.3|34675.9|34625.9|34684.4|34639.8|34657.8|34618.3|28
1650293120000|2022-04-18 14:45:20|34676.7|34626.7|34675.9|34625.9|34677.1|34627.1|34675.7|34625.7|19
1650293130000|2022-04-18 14:45:30|34676.2|34626.2|34660.9|34640.9|34676.7|34642.6|34660.4|34626.2|18
1650293140000|2022-04-18 14:45:40|34660.3|34640.3|34678|34628|34684.7|34642|34660.3|34622.4|12
1650293150000|2022-04-18 14:45:50|34678.6|34628.6|34662.4|34642.4|34690.9|34642.6|34662|34618.4|19
1650293160000|2022-04-18 14:46:00|34663.1|34643.1|34663.6|34643.6|34664.6|34644.6|34662.6|34642.6|20
1650293170000|2022-04-18 14:46:10|34663.8|34643.8|34664.5|34644.5|34667.1|34647.1|34663.4|34643.4|25
1650293180000|2022-04-18 14:46:20|34664.7|34644.7|34664.8|34644.8|34665.1|34645.1|34664.1|34644.1|14
1650293190000|2022-04-18 14:46:30|34664.6|34644.6|34660.8|34640.8|34686.9|34644.7|34660.2|34618.4|17
1650293200000|2022-04-18 14:46:40|34660.3|34640.3|34661.6|34641.6|34663|34643|34660.3|34640.3|18
1650293210000|2022-04-18 14:46:50|34661.5|34641.5|34660.6|34640.6|34662|34642|34656.9|34636.9|15
1650293220000|2022-04-18 14:47:00|34660.5|34640.5|34677.6|34627.6|34683.7|34642.9|34660.5|34620.2|14
1650293230000|2022-04-18 14:47:10|34678.4|34628.4|34658|34638|34685.7|34644.1|34658|34622.3|19
1650293240000|2022-04-18 14:47:20|34699.9|34612.6|34665.8|34645.8|34699.9|34646.3|34664.8|34612.6|28
1650293250000|2022-04-18 14:47:30|34666.4|34646.4|34664|34644|34666.6|34646.6|34664|34644|16
1650293260000|2022-04-18 14:47:40|34664.9|34644.9|34679.6|34629.6|34680.7|34645.1|34664.4|34629.6|16
1650293270000|2022-04-18 14:47:50|34679.8|34629.8|34680.4|34630.4|34681.1|34631.1|34678.6|34628.6|16
1650293280000|2022-04-18 14:48:00|34680.1|34630.1|34663.6|34643.6|34688.3|34643.6|34662|34622.7|19
1650293290000|2022-04-18 14:48:10|34660.8|34640.8|34679.7|34629.7|34689|34645|34660.8|34621.7|17
1650293300000|2022-04-18 14:48:20|34680.2|34630.2|34665.4|34645.4|34691.1|34645.4|34664.4|34622.7|18
1650293310000|2022-04-18 14:48:30|34665.9|34645.9|34676.7|34626.7|34689.9|34646|34659.2|34618.2|19
1650293320000|2022-04-18 14:48:40|34675.8|34625.8|34662.2|34642.2|34684.2|34642.6|34659.5|34619.8|26
1650293330000|2022-04-18 14:48:50|34661.9|34641.9|34661.7|34641.7|34662.4|34642.4|34661.1|34641.1|11
1650293340000|2022-04-18 14:49:00|34661.9|34641.9|34685.9|34620.9|34685.9|34642.8|34661.7|34620.9|14
1650293350000|2022-04-18 14:49:10|34678.2|34628.2|34659.1|34639.1|34686.5|34639.6|34659.1|34619.8|14
1650293360000|2022-04-18 14:49:20|34659.7|34639.7|34686.6|34619.7|34686.6|34643.1|34659.7|34619.7|17
1650293370000|2022-04-18 14:49:30|34686.1|34619.9|34677.2|34627.2|34687.5|34628.7|34676.4|34618.8|16
1650293380000|2022-04-18 14:49:40|34677.8|34627.8|34661|34641|34685|34641|34661|34621.1|9
1650293390000|2022-04-18 14:49:50|34661.7|34641.7|34661.5|34641.5|34662.5|34642.5|34661.3|34641.3|15
1650293400000|2022-04-18 14:50:00|34662.5|34642.5|34684.1|34621.7|34686.8|34642.5|34661.6|34619.8|17
1650293410000|2022-04-18 14:50:10|34677.4|34627.4|34659.8|34639.8|34685.8|34640.4|34659.8|34620.1|13
1650293420000|2022-04-18 14:50:20|34659.9|34639.9|34680.8|34630.8|34680.8|34643.3|34659|34624.8|16
1650293430000|2022-04-18 14:50:30|34691.7|34620.9|34680.8|34630.8|34691.7|34631.3|34679.9|34620.9|18
1650293440000|2022-04-18 14:50:40|34680.4|34630.4|34666.9|34646.9|34687.9|34646.9|34666|34620.5|20
1650293450000|2022-04-18 14:50:50|34667.2|34647.2|34667.5|34647.5|34667.8|34647.8|34666.5|34646.5|11
1650293460000|2022-04-18 14:51:00|34666.7|34646.7|34666.2|34646.2|34668|34648|34664.6|34644.6|22
1650293470000|2022-04-18 14:51:10|34666.8|34646.8|34679.2|34629.2|34692.8|34647.4|34663.8|34619|22
1650293480000|2022-04-18 14:51:20|34678.5|34628.5|34679.2|34629.2|34693.1|34629.5|34678.5|34619.4|12
1650293490000|2022-04-18 14:51:30|34689.1|34620.5|34664.3|34644.3|34689.1|34645.3|34664.3|34620.5|8
1650293500000|2022-04-18 14:51:40|34664.6|34644.6|34690.7|34627.2|34695.1|34646.4|34664.4|34621.3|15
1650293510000|2022-04-18 14:51:50|34696.5|34624.6|34682|34632|34696.5|34644.6|34663.3|34620.7|20
1650293520000|2022-04-18 14:52:00|34682.1|34632.1|34682.5|34632.5|34695.8|34647.1|34666.9|34622|21
1650293530000|2022-04-18 14:52:10|34691.8|34624.7|34682.3|34632.3|34691.8|34633.7|34681.4|34624.5|17
1650293540000|2022-04-18 14:52:20|34691.4|34625.2|34680.6|34630.6|34691.4|34633.3|34680.6|34621.9|20
1650293550000|2022-04-18 14:52:30|34680.8|34630.8|34684.6|34634.6|34694.3|34647.9|34666.3|34624.4|19
1650293560000|2022-04-18 14:52:40|34685.5|34635.5|34684.9|34634.9|34693.9|34635.7|34683.8|34628.2|18
1650293570000|2022-04-18 14:52:50|34691.8|34628.6|34669.4|34649.4|34691.8|34649.9|34668.4|34628.6|17
1650293580000|2022-04-18 14:53:00|34669.7|34649.7|34699.9|34631.5|34700.6|34656.3|34669.7|34625|30
1650293590000|2022-04-18 14:53:10|34698.1|34635|34678|34658|34698.7|34658.1|34674.3|34630.7|21
1650293600000|2022-04-18 14:53:20|34678.8|34658.8|34691.4|34641.4|34697.2|34659.5|34676.3|34634.6|25
1650293610000|2022-04-18 14:53:30|34691.5|34641.5|34690.4|34640.4|34697.9|34655.2|34673|34634.4|20
1650293620000|2022-04-18 14:53:40|34690.6|34640.6|34689.5|34639.5|34694.8|34654.5|34669.3|34629.2|17
1650293630000|2022-04-18 14:53:50|34690.1|34640.1|34680.5|34660.5|34703.2|34660.5|34674.5|34633|28
1650293640000|2022-04-18 14:54:00|34681.5|34661.5|34679.9|34659.9|34681.6|34661.6|34679.1|34659.1|22
1650293650000|2022-04-18 14:54:10|34679.7|34659.7|34696.1|34646.1|34701.6|34662.2|34679.7|34637.1|23
1650293660000|2022-04-18 14:54:20|34695.1|34645.1|34702|34637.4|34704.3|34645.3|34693.6|34636.7|19
1650293670000|2022-04-18 14:54:30|34701.4|34637.1|34696.5|34646.5|34703.1|34647.3|34694.6|34637.1|22
1650293680000|2022-04-18 14:54:40|34698.1|34648.1|34706|34642|34708.8|34649|34696.7|34639.6|18
1650293690000|2022-04-18 14:54:50|34707.9|34640.6|34697.5|34647.5|34708.9|34663.7|34679.5|34639.6|26
1650293700000|2022-04-18 14:55:00|34706.7|34636.2|34697|34647|34709|34663.9|34678.8|34636.2|31
1650293710000|2022-04-18 14:55:10|34698.4|34648.4|34692.1|34642.1|34705.6|34649.2|34691.8|34635.4|29
1650293720000|2022-04-18 14:55:20|34692.5|34642.5|34701.8|34633.7|34702.3|34657.9|34676.2|34630.2|31
1650293730000|2022-04-18 14:55:30|34700.6|34634.7|34691.9|34641.9|34700.6|34642.3|34689.4|34633.3|31
1650293740000|2022-04-18 14:55:40|34692|34642|34692.9|34642.9|34692.9|34642.9|34691.9|34641.9|21
1650293750000|2022-04-18 14:55:50|34692.8|34642.8|34689.5|34639.5|34698.3|34655.8|34674|34633.7|22
1650293760000|2022-04-18 14:56:00|34703.9|34629.3|34723|34621.9|34723|34656.8|34672.9|34621.9|25
1650293770000|2022-04-18 14:56:10|34694.6|34644.6|34699.9|34635.7|34705|34644.7|34694.6|34631.9|21
1650293780000|2022-04-18 14:56:20|34691.9|34641.9|34697.9|34630.9|34700.2|34643.1|34691.8|34629.2|20
1650293790000|2022-04-18 14:56:30|34699.4|34630.2|34690.9|34640.9|34700.9|34641|34689.9|34630.1|17
1650293800000|2022-04-18 14:56:40|34690.7|34640.7|34698.1|34634.4|34698.6|34640.9|34690|34632.7|14
1650293810000|2022-04-18 14:56:50|34692.3|34642.3|34672.3|34652.3|34693.8|34654.6|34671.5|34641.9|22
1650293820000|2022-04-18 14:57:00|34671.8|34651.8|34671.3|34651.3|34671.8|34651.8|34669.6|34649.6|29
1650293830000|2022-04-18 14:57:10|34671.5|34651.5|34674|34654|34675.3|34655.3|34670.9|34650.9|30
1650293840000|2022-04-18 14:57:20|34673.8|34653.8|34671.6|34651.6|34674.2|34654.2|34671.6|34651.6|24
1650293850000|2022-04-18 14:57:30|34672.4|34652.4|34670.2|34650.2|34672.5|34652.5|34669.9|34649.9|14
1650293860000|2022-04-18 14:57:40|34670|34650|34668.4|34648.4|34672|34652|34667.8|34647.8|23
1650293870000|2022-04-18 14:57:50|34668.2|34648.2|34672.9|34652.9|34673|34653|34668|34648|25
1650293880000|2022-04-18 14:58:00|34672.7|34652.7|34671|34651|34672.7|34652.7|34669|34649|27
1650293890000|2022-04-18 14:58:10|34670.7|34650.7|34669|34649|34673.7|34653.7|34668.1|34648.1|33
1650293900000|2022-04-18 14:58:20|34668.9|34648.9|34669.4|34649.4|34669.7|34649.7|34666.9|34646.9|29
1650293910000|2022-04-18 14:58:30|34668.4|34648.4|34668.8|34648.8|34670.5|34650.5|34662.2|34642.2|31
1650293920000|2022-04-18 14:58:40|34669.1|34649.1|34667.4|34647.4|34669.1|34649.1|34667.1|34647.1|25
1650293930000|2022-04-18 14:58:50|34667.7|34647.7|34670.5|34650.5|34671.1|34651.1|34667.3|34647.3|21
1650293940000|2022-04-18 14:59:00|34670.3|34650.3|34669.9|34649.9|34670.7|34650.7|34668.7|34648.7|22
1650293950000|2022-04-18 14:59:10|34669.8|34649.8|34672.1|34652.1|34672.1|34652.1|34669.4|34649.4|26
1650293960000|2022-04-18 14:59:20|34672|34652|34675.1|34655.1|34675.2|34655.2|34672|34652|27
1650293970000|2022-04-18 14:59:30|34675.9|34655.9|34678.3|34658.3|34678.3|34658.3|34675.8|34655.8|26
1650293980000|2022-04-18 14:59:40|34678.5|34658.5|34678.7|34658.7|34678.8|34658.8|34677.9|34657.9|21
1650293990000|2022-04-18 14:59:50|34678.6|34658.6|34678.8|34658.8|34679|34659|34677|34657|21
1650294000000|2022-04-18 15:00:00|34677.4|34657.4|34680.9|34660.9|34680.9|34660.9|34677.4|34657.4|25
1650294010000|2022-04-18 15:00:10|34680.8|34660.8|34678.6|34658.6|34681.3|34661.3|34677.7|34657.7|28
1650294020000|2022-04-18 15:00:20|34679.8|34659.8|34684.3|34664.3|34684.3|34664.3|34679.6|34659.6|28
1650294030000|2022-04-18 15:00:30|34685.2|34665.2|34684.4|34664.4|34685.2|34665.2|34683.8|34663.8|24
1650294040000|2022-04-18 15:00:40|34684.6|34664.6|34685|34665|34685.6|34665.6|34683.7|34663.7|18
1650294050000|2022-04-18 15:00:50|34685.6|34665.6|34681.1|34661.1|34685.6|34665.6|34681.1|34661.1|30
1650294060000|2022-04-18 15:01:00|34680.6|34660.6|34681.9|34661.9|34681.9|34661.9|34679.8|34659.8|21
1650294070000|2022-04-18 15:01:10|34681.7|34661.7|34682.1|34662.1|34683.1|34663.1|34681|34661|22
1650294080000|2022-04-18 15:01:20|34682.3|34662.3|34688.3|34668.3|34688.3|34668.3|34679.8|34659.8|31
1650294090000|2022-04-18 15:01:30|34689.3|34669.3|34688.4|34668.4|34689.8|34669.8|34686.3|34666.3|26
1650294100000|2022-04-18 15:01:40|34688.1|34668.1|34688.2|34668.2|34688.3|34668.3|34687.1|34667.1|18
1650294110000|2022-04-18 15:01:50|34688.4|34668.4|34682.9|34662.9|34688.5|34668.5|34682.9|34662.9|23
1650294120000|2022-04-18 15:02:00|34683|34663|34681.5|34661.5|34683.5|34663.5|34680.7|34660.7|27
1650294130000|2022-04-18 15:02:10|34681|34661|34680.5|34660.5|34681.8|34661.8|34676.8|34656.8|30
1650294140000|2022-04-18 15:02:20|34681.1|34661.1|34681.6|34661.6|34681.8|34661.8|34679.7|34659.7|22
1650294150000|2022-04-18 15:02:30|34681.4|34661.4|34683|34663|34683|34663|34680|34660|25
1650294160000|2022-04-18 15:02:40|34682.7|34662.7|34682.8|34662.8|34683.3|34663.3|34681.4|34661.4|22
1650294170000|2022-04-18 15:02:50|34681.4|34661.4|34681.7|34661.7|34682.5|34662.5|34681.4|34661.4|25
1650294180000|2022-04-18 15:03:00|34681.2|34661.2|34675.5|34655.5|34681.2|34661.2|34674.6|34654.6|29
1650294190000|2022-04-18 15:03:10|34676|34656|34673.1|34653.1|34676|34656|34672.9|34652.9|26
1650294200000|2022-04-18 15:03:20|34673|34653|34669.7|34649.7|34673.9|34653.9|34669.6|34649.6|19
1650294210000|2022-04-18 15:03:30|34670.1|34650.1|34668.3|34648.3|34671|34651|34667.2|34647.2|27
1650294220000|2022-04-18 15:03:40|34668|34648|34668.3|34648.3|34669.7|34649.7|34667.5|34647.5|11
1650294230000|2022-04-18 15:03:50|34668|34648|34669.3|34649.3|34670.1|34650.1|34668|34648|17
1650294240000|2022-04-18 15:04:00|34669|34649|34669.3|34649.3|34671|34651|34669|34649|17
1650294250000|2022-04-18 15:04:10|34670.6|34650.6|34668.4|34648.4|34670.6|34650.6|34668|34648|16
1650294260000|2022-04-18 15:04:20|34669.2|34649.2|34672.6|34652.6|34672.6|34652.6|34666.4|34646.4|19
1650294270000|2022-04-18 15:04:30|34671.8|34651.8|34670.6|34650.6|34672.6|34652.6|34670.6|34650.6|20
1650294280000|2022-04-18 15:04:40|34671.3|34651.3|34666.5|34646.5|34671.3|34651.3|34665.8|34645.8|30
1650294290000|2022-04-18 15:04:50|34667.1|34647.1|34665.3|34645.3|34668|34648|34664.1|34644.1|24
1650294300000|2022-04-18 15:05:00|34665.1|34645.1|34666|34646|34666.7|34646.7|34663.8|34643.8|23
1650294310000|2022-04-18 15:05:10|34666.3|34646.3|34666.8|34646.8|34669.3|34649.3|34666.3|34646.3|24
1650294320000|2022-04-18 15:05:20|34666.7|34646.7|34663|34643|34667.8|34647.8|34663|34643|24
1650294330000|2022-04-18 15:05:30|34663.1|34643.1|34662.4|34642.4|34664.5|34644.5|34662.2|34642.2|19
1650294340000|2022-04-18 15:05:40|34662.3|34642.3|34663|34643|34664|34644|34661.4|34641.4|19
1650294350000|2022-04-18 15:05:50|34662.5|34642.5|34662.7|34642.7|34662.7|34642.7|34662.3|34642.3|3
1650294360000|2022-04-18 15:06:00|34664.7|34644.7|34664.2|34644.2|34665.2|34645.2|34662.6|34642.6|13
1650294370000|2022-04-18 15:06:10|34664.3|34644.3|34658.5|34638.5|34667.2|34647.2|34658.4|34638.4|16
1650294380000|2022-04-18 15:06:20|34658.4|34638.4|34667.6|34647.6|34668|34648|34658.3|34638.3|27
1650294390000|2022-04-18 15:06:30|34667.8|34647.8|34668.5|34648.5|34669.8|34649.8|34667|34647|20
1650294400000|2022-04-18 15:06:40|34668.7|34648.7|34657.8|34637.8|34668.7|34648.7|34657.5|34637.5|21
1650294410000|2022-04-18 15:06:50|34658.7|34638.7|34661.5|34641.5|34662.5|34642.5|34658.6|34638.6|8
1650294420000|2022-04-18 15:07:00|34661.9|34641.9|34662.6|34642.6|34664.2|34644.2|34661.1|34641.1|19
1650294430000|2022-04-18 15:07:10|34662|34642|34668.1|34648.1|34668.1|34648.1|34662|34642|18
1650294440000|2022-04-18 15:07:20|34667.6|34647.6|34666.2|34646.2|34668.1|34648.1|34665.9|34645.9|10
1650294450000|2022-04-18 15:07:30|34666.8|34646.8|34662|34642|34667.7|34647.7|34660.8|34640.8|14
1650294460000|2022-04-18 15:07:40|34664|34644|34665.8|34645.8|34665.8|34645.8|34663.2|34643.2|12
1650294470000|2022-04-18 15:07:50|34663.4|34643.4|34668.5|34648.5|34671.6|34651.6|34663.4|34643.4|13
1650294480000|2022-04-18 15:08:00|34669|34649|34672.6|34652.6|34672.7|34652.7|34663.9|34643.9|17
1650294490000|2022-04-18 15:08:10|34670.4|34650.4|34670.8|34650.8|34672.7|34652.7|34669.7|34649.7|18
1650294500000|2022-04-18 15:08:20|34670.3|34650.3|34668.2|34648.2|34671|34651|34667.8|34647.8|10
1650294510000|2022-04-18 15:08:30|34668.7|34648.7|34671.1|34651.1|34673|34653|34668.7|34648.7|19
1650294520000|2022-04-18 15:08:40|34670.6|34650.6|34668.9|34648.9|34671.4|34651.4|34668.9|34648.9|13
1650294530000|2022-04-18 15:08:50|34670.7|34650.7|34669.7|34649.7|34671|34651|34662.8|34642.8|21
1650294540000|2022-04-18 15:09:00|34669|34649|34667.8|34647.8|34669|34649|34667|34647|16
1650294550000|2022-04-18 15:09:10|34667.7|34647.7|34664.2|34644.2|34669.3|34649.3|34663.3|34643.3|14
1650294560000|2022-04-18 15:09:20|34665.9|34645.9|34667.3|34647.3|34668.1|34648.1|34665.9|34645.9|13
1650294570000|2022-04-18 15:09:30|34668.4|34648.4|34669.1|34649.1|34669.2|34649.2|34667.9|34647.9|15
1650294580000|2022-04-18 15:09:40|34669|34649|34662.5|34642.5|34670.9|34650.9|34660.7|34640.7|14
1650294590000|2022-04-18 15:09:50|34665.2|34645.2|34667.4|34647.4|34668.7|34648.7|34663.4|34643.4|15
1650294600000|2022-04-18 15:10:00|34666.7|34646.7|34669.4|34649.4|34669.4|34649.4|34666|34646|20
1650294610000|2022-04-18 15:10:10|34669.2|34649.2|34671.4|34651.4|34673.5|34653.5|34666|34646|24
1650294620000|2022-04-18 15:10:20|34673.9|34653.9|34671.1|34651.1|34675.5|34655.5|34670.4|34650.4|23
1650294630000|2022-04-18 15:10:30|34671.3|34651.3|34667.1|34647.1|34671.3|34651.3|34666.8|34646.8|17
1650294640000|2022-04-18 15:10:40|34666.8|34646.8|34670.8|34650.8|34671.1|34651.1|34666.8|34646.8|17
1650294650000|2022-04-18 15:10:50|34670.2|34650.2|34668.1|34648.1|34671.4|34651.4|34667.1|34647.1|13
1650294660000|2022-04-18 15:11:00|34664.9|34644.9|34668.3|34648.3|34668.3|34648.3|34662.3|34642.3|21
1650294670000|2022-04-18 15:11:10|34667.9|34647.9|34664.6|34644.6|34669.2|34649.2|34664.1|34644.1|17
1650294680000|2022-04-18 15:11:20|34665.4|34645.4|34665.5|34645.5|34672.7|34652.7|34664|34644|25
1650294690000|2022-04-18 15:11:30|34664|34644|34669.3|34649.3|34669.3|34649.3|34664|34644|15
1650294700000|2022-04-18 15:11:40|34669.1|34649.1|34666.8|34646.8|34669.6|34649.6|34666.2|34646.2|14
1650294710000|2022-04-18 15:11:50|34666.5|34646.5|34670.8|34650.8|34670.8|34650.8|34666.5|34646.5|8
1650294720000|2022-04-18 15:12:00|34669.4|34649.4|34672.6|34652.6|34672.6|34652.6|34668.6|34648.6|16
1650294730000|2022-04-18 15:12:10|34672.5|34652.5|34671.1|34651.1|34672.5|34652.5|34670.5|34650.5|16
1650294740000|2022-04-18 15:12:20|34671.2|34651.2|34673.9|34653.9|34673.9|34653.9|34670.9|34650.9|7
1650294750000|2022-04-18 15:12:30|34671.2|34651.2|34673|34653|34673.5|34653.5|34671.2|34651.2|17
1650294760000|2022-04-18 15:12:40|34673.7|34653.7|34678.2|34658.2|34681.3|34661.3|34670.4|34650.4|22
1650294770000|2022-04-18 15:12:50|34678.5|34658.5|34678|34658|34680.6|34660.6|34675.9|34655.9|19
1650294780000|2022-04-18 15:13:00|34677.2|34657.2|34681.3|34661.3|34681.3|34661.3|34676.8|34656.8|17
1650294790000|2022-04-18 15:13:10|34681.6|34661.6|34679.9|34659.9|34681.6|34661.6|34679.7|34659.7|15
1650294800000|2022-04-18 15:13:20|34680.1|34660.1|34679.1|34659.1|34681.5|34661.5|34678.8|34658.8|13
1650294810000|2022-04-18 15:13:30|34679.3|34659.3|34680.9|34660.9|34681.9|34661.9|34676|34656|25
1650294820000|2022-04-18 15:13:40|34680.5|34660.5|34687.2|34667.2|34687.2|34667.2|34678.6|34658.6|22
1650294830000|2022-04-18 15:13:50|34687.3|34667.3|34686.6|34666.6|34689.6|34669.6|34685.8|34665.8|12
1650294840000|2022-04-18 15:14:00|34683.5|34663.5|34679.3|34659.3|34685|34665|34679.2|34659.2|19
1650294850000|2022-04-18 15:14:10|34679.7|34659.7|34683.4|34663.4|34683.8|34663.8|34679.4|34659.4|17
1650294860000|2022-04-18 15:14:20|34684.1|34664.1|34679.1|34659.1|34684.6|34664.6|34679.1|34659.1|13
1650294870000|2022-04-18 15:14:30|34678.8|34658.8|34682.4|34662.4|34683.4|34663.4|34678.7|34658.7|14
1650294880000|2022-04-18 15:14:40|34682|34662|34678.6|34658.6|34684|34664|34678.6|34658.6|12
1650294890000|2022-04-18 15:14:50|34681.5|34661.5|34683.2|34663.2|34683.8|34663.8|34680.8|34660.8|17
1650294900000|2022-04-18 15:15:00|34678.5|34658.5|34682.7|34662.7|34683.2|34663.2|34677.6|34657.6|23
1650294910000|2022-04-18 15:15:10|34682.4|34662.4|34680.2|34660.2|34683.1|34663.1|34680.2|34660.2|15
1650294920000|2022-04-18 15:15:20|34680.1|34660.1|34682.2|34662.2|34683.1|34663.1|34680.1|34660.1|12
1650294930000|2022-04-18 15:15:30|34682|34662|34682|34662|34684.8|34664.8|34682|34662|19
1650294940000|2022-04-18 15:15:40|34681.6|34661.6|34683.2|34663.2|34683.4|34663.4|34681.6|34661.6|13
1650294950000|2022-04-18 15:15:50|34682.7|34662.7|34685.5|34665.5|34685.5|34665.5|34682.7|34662.7|11
1650294960000|2022-04-18 15:16:00|34684.2|34664.2|34684.4|34664.4|34685.3|34665.3|34684.2|34664.2|8
1650294970000|2022-04-18 15:16:10|34684.5|34664.5|34684|34664|34685.1|34665.1|34684|34664|11
1650294980000|2022-04-18 15:16:20|34684.1|34664.1|34684.2|34664.2|34684.9|34664.9|34681.7|34661.7|8
1650294990000|2022-04-18 15:16:30|34684.7|34664.7|34685.5|34665.5|34686.6|34666.6|34681|34661|16
1650295000000|2022-04-18 15:16:40|34685.2|34665.2|34685.6|34665.6|34686.8|34666.8|34684.8|34664.8|18
1650295010000|2022-04-18 15:16:50|34685.5|34665.5|34682.4|34662.4|34686.5|34666.5|34680.8|34660.8|14
1650295020000|2022-04-18 15:17:00|34682|34662|34687.6|34667.6|34688.2|34668.2|34681.9|34661.9|14
1650295030000|2022-04-18 15:17:10|34688|34668|34686.1|34666.1|34688|34668|34684|34664|12
1650295040000|2022-04-18 15:17:20|34686|34666|34686.7|34666.7|34687.8|34667.8|34683.4|34663.4|13
1650295050000|2022-04-18 15:17:30|34687.6|34667.6|34687.8|34667.8|34688.1|34668.1|34687|34667|15
1650295060000|2022-04-18 15:17:40|34687.2|34667.2|34688.1|34668.1|34688.2|34668.2|34686.8|34666.8|19
1650295070000|2022-04-18 15:17:50|34688.2|34668.2|34686.2|34666.2|34688.3|34668.3|34686.2|34666.2|12
1650295080000|2022-04-18 15:18:00|34686.5|34666.5|34682.4|34662.4|34688.9|34668.9|34682.4|34662.4|21
1650295090000|2022-04-18 15:18:10|34683|34663|34680.3|34660.3|34687.8|34667.8|34679.6|34659.6|25
1650295100000|2022-04-18 15:18:20|34680.4|34660.4|34685.2|34665.2|34686.1|34666.1|34680.4|34660.4|19
1650295110000|2022-04-18 15:18:30|34685.4|34665.4|34685.4|34665.4|34686.3|34666.3|34685|34665|12
1650295120000|2022-04-18 15:18:40|34685.1|34665.1|34682.6|34662.6|34686|34666|34682.6|34662.6|12
1650295130000|2022-04-18 15:18:50|34682.7|34662.7|34685.6|34665.6|34687.1|34667.1|34682.7|34662.7|17
1650295140000|2022-04-18 15:19:00|34685.5|34665.5|34686|34666|34686|34666|34684.7|34664.7|14
1650295150000|2022-04-18 15:19:10|34685.6|34665.6|34683.5|34663.5|34686.1|34666.1|34681.1|34661.1|8
1650295160000|2022-04-18 15:19:20|34683.7|34663.7|34684|34664|34684.6|34664.6|34683.7|34663.7|12
1650295170000|2022-04-18 15:19:30|34683.4|34663.4|34681.8|34661.8|34684.6|34664.6|34681.8|34661.8|20
1650295180000|2022-04-18 15:19:40|34682.2|34662.2|34685|34665|34685.6|34665.6|34682.2|34662.2|23
1650295190000|2022-04-18 15:19:50|34685.3|34665.3|34680.9|34660.9|34686.5|34666.5|34680.9|34660.9|13
1650295200000|2022-04-18 15:20:00|34681|34661|34681.6|34661.6|34684.3|34664.3|34678|34658|23
1650295210000|2022-04-18 15:20:10|34681.5|34661.5|34682.2|34662.2|34682.8|34662.8|34681|34661|20
1650295220000|2022-04-18 15:20:20|34681.9|34661.9|34683.9|34663.9|34684|34664|34681.9|34661.9|23
1650295230000|2022-04-18 15:20:30|34683.7|34663.7|34684.2|34664.2|34685.4|34665.4|34680.2|34660.2|23
1650295240000|2022-04-18 15:20:40|34684.3|34664.3|34687|34667|34688.1|34668.1|34684|34664|20
1650295250000|2022-04-18 15:20:50|34687.4|34667.4|34684.8|34664.8|34687.8|34667.8|34684.2|34664.2|11
1650295260000|2022-04-18 15:21:00|34684.3|34664.3|34682.8|34662.8|34684.8|34664.8|34680.4|34660.4|17
1650295270000|2022-04-18 15:21:10|34684.1|34664.1|34683.1|34663.1|34684.2|34664.2|34683.1|34663.1|9
1650295280000|2022-04-18 15:21:20|34683.8|34663.8|34685|34665|34685|34665|34683|34663|13
1650295290000|2022-04-18 15:21:30|34684.9|34664.9|34682.9|34662.9|34685.1|34665.1|34681.7|34661.7|15
1650295300000|2022-04-18 15:21:40|34682.2|34662.2|34676|34656|34684.8|34664.8|34676|34656|23
1650295310000|2022-04-18 15:21:50|34676.7|34656.7|34678.5|34658.5|34678.9|34658.9|34676.7|34656.7|17
1650295320000|2022-04-18 15:22:00|34678.6|34658.6|34682.3|34662.3|34682.3|34662.3|34678.1|34658.1|19
1650295330000|2022-04-18 15:22:10|34682.2|34662.2|34681.3|34661.3|34682.5|34662.5|34681|34661|13
1650295340000|2022-04-18 15:22:20|34681.2|34661.2|34680.4|34660.4|34682|34662|34680.4|34660.4|8
1650295350000|2022-04-18 15:22:30|34681.1|34661.1|34678.9|34658.9|34682.4|34662.4|34678.9|34658.9|19
1650295360000|2022-04-18 15:22:40|34679.6|34659.6|34683|34663|34683.5|34663.5|34679.5|34659.5|16
1650295370000|2022-04-18 15:22:50|34682.4|34662.4|34683.2|34663.2|34684|34664|34682.4|34662.4|13
1650295380000|2022-04-18 15:23:00|34683|34663|34683.5|34663.5|34684.1|34664.1|34682.4|34662.4|15
1650295390000|2022-04-18 15:23:10|34685.5|34665.5|34683.1|34663.1|34686.9|34666.9|34681.1|34661.1|12
1650295400000|2022-04-18 15:23:20|34682.6|34662.6|34684.2|34664.2|34685.2|34665.2|34682.6|34662.6|12
1650295410000|2022-04-18 15:23:30|34684.9|34664.9|34685.8|34665.8|34685.8|34665.8|34682.7|34662.7|12
1650295420000|2022-04-18 15:23:40|34684.1|34664.1|34687.8|34667.8|34689.9|34669.9|34684.1|34664.1|17
1650295430000|2022-04-18 15:23:50|34687.4|34667.4|34687.6|34667.6|34688.5|34668.5|34687.4|34667.4|12
1650295440000|2022-04-18 15:24:00|34687.5|34667.5|34686.3|34666.3|34689.4|34669.4|34684.8|34664.8|22
1650295450000|2022-04-18 15:24:10|34686.2|34666.2|34686.6|34666.6|34687.3|34667.3|34686.1|34666.1|13
1650295460000|2022-04-18 15:24:20|34686.2|34666.2|34684.6|34664.6|34690.9|34670.9|34682.5|34662.5|19
1650295470000|2022-04-18 15:24:30|34687.6|34667.6|34690.5|34670.5|34691.9|34671.9|34685.8|34665.8|13
1650295480000|2022-04-18 15:24:40|34691.2|34671.2|34689|34669|34691.2|34671.2|34687.5|34667.5|16
1650295490000|2022-04-18 15:24:50|34688.8|34668.8|34688.8|34668.8|34689.6|34669.6|34688.6|34668.6|18
1650295500000|2022-04-18 15:25:00|34689.9|34669.9|34689.4|34669.4|34691.9|34671.9|34687.8|34667.8|29
1650295510000|2022-04-18 15:25:10|34689.9|34669.9|34685.2|34665.2|34690.1|34670.1|34679.2|34659.2|22
1650295520000|2022-04-18 15:25:20|34686.1|34666.1|34686.7|34666.7|34688|34668|34686|34666|15
1650295530000|2022-04-18 15:25:30|34686.3|34666.3|34687.7|34667.7|34688.3|34668.3|34686.3|34666.3|11
1650295540000|2022-04-18 15:25:40|34688.1|34668.1|34689.6|34669.6|34689.8|34669.8|34682.6|34662.6|22
1650295550000|2022-04-18 15:25:50|34690|34670|34692.2|34672.2|34692.6|34672.6|34688.3|34668.3|22
1650295560000|2022-04-18 15:26:00|34686.7|34666.7|34689.7|34669.7|34692.6|34672.6|34686.5|34666.5|30
1650295570000|2022-04-18 15:26:10|34690.3|34670.3|34691.9|34671.9|34692|34672|34689.9|34669.9|24
1650295580000|2022-04-18 15:26:20|34692|34672|34692.1|34672.1|34692.2|34672.2|34691.2|34671.2|26
1650295590000|2022-04-18 15:26:30|34692.7|34672.7|34692.6|34672.6|34693.2|34673.2|34688.7|34668.7|19
1650295600000|2022-04-18 15:26:40|34694.2|34674.2|34694.5|34674.5|34694.9|34674.9|34690.5|34670.5|17
1650295610000|2022-04-18 15:26:50|34695.8|34675.8|34696.8|34676.8|34697.8|34677.8|34694.7|34674.7|17
1650295620000|2022-04-18 15:27:00|34689.3|34669.3|34698.5|34678.5|34700.2|34680.2|34689.3|34669.3|18
1650295630000|2022-04-18 15:27:10|34694.2|34674.2|34692.8|34672.8|34696.4|34676.4|34692.4|34672.4|13
1650295640000|2022-04-18 15:27:20|34692|34672|34695.3|34675.3|34695.5|34675.5|34691.3|34671.3|15
1650295650000|2022-04-18 15:27:30|34695.6|34675.6|34696.5|34676.5|34696.6|34676.6|34694.6|34674.6|13
1650295660000|2022-04-18 15:27:40|34696.8|34676.8|34697.8|34677.8|34697.9|34677.9|34696.1|34676.1|15
1650295670000|2022-04-18 15:27:50|34698.4|34678.4|34694.1|34674.1|34698.4|34678.4|34694.1|34674.1|2
1650295680000|2022-04-18 15:28:00|34694.3|34674.3|34693.4|34673.4|34694.8|34674.8|34691.2|34671.2|10
1650295690000|2022-04-18 15:28:10|34692.7|34672.7|34688.6|34668.6|34715.4|34673.5|34688|34642.7|24
1650295700000|2022-04-18 15:28:20|34688.3|34668.3|34688.9|34668.9|34689.7|34669.7|34687.6|34667.6|20
1650295710000|2022-04-18 15:28:30|34688.6|34668.6|34689.1|34669.1|34689.6|34669.6|34687.2|34667.2|14
1650295720000|2022-04-18 15:28:40|34689.2|34669.2|34705.3|34655.3|34710.6|34669.6|34689.1|34647.7|17
1650295730000|2022-04-18 15:28:50|34711|34648.2|34689.9|34669.9|34711|34670.1|34689.9|34648.2|15
1650295740000|2022-04-18 15:29:00|34689.8|34669.8|34702.7|34652.7|34708|34670.6|34688.6|34644.2|21
1650295750000|2022-04-18 15:29:10|34701.9|34651.9|34689.8|34669.8|34701.9|34669.8|34688.7|34651.9|13
1650295760000|2022-04-18 15:29:20|34690|34670|34688.3|34668.3|34690.4|34670.4|34687|34667|23
1650295770000|2022-04-18 15:29:30|34688.4|34668.4|34689.3|34669.3|34689.3|34669.3|34687.6|34667.6|18
1650295780000|2022-04-18 15:29:40|34688.7|34668.7|34704|34654|34711.3|34670|34688.7|34646.8|20
1650295790000|2022-04-18 15:29:50|34703.6|34653.6|34705.1|34655.1|34711.1|34655.1|34703.2|34648.2|19
1650295800000|2022-04-18 15:30:00|34704.7|34654.7|34710.5|34642|34713.4|34662.4|34682.1|34640.6|26
1650295810000|2022-04-18 15:30:10|34702.1|34652.1|34701.5|34651.5|34712.8|34652.1|34699.9|34641.2|26
1650295820000|2022-04-18 15:30:20|34700.9|34650.9|34698.6|34648.6|34707.4|34650.9|34697.6|34644|21
1650295830000|2022-04-18 15:30:30|34698.2|34648.2|34699.8|34649.8|34706.8|34650.4|34697.9|34643.2|17
1650295840000|2022-04-18 15:30:40|34699.9|34649.9|34680.5|34660.5|34700|34665.4|34680.5|34649.8|17
1650295850000|2022-04-18 15:30:50|34680.2|34660.2|34705.4|34639.6|34706.1|34660.9|34679.9|34638.3|21
1650295860000|2022-04-18 15:31:00|34704.2|34641|34698.3|34648.3|34705.7|34648.3|34697.4|34639.1|28
1650295870000|2022-04-18 15:31:10|34698.2|34648.2|34699.7|34649.7|34700.5|34650.5|34698.2|34648.2|25
1650295880000|2022-04-18 15:31:20|34696.8|34646.8|34699|34649|34710.3|34663|34683|34637.8|22
1650295890000|2022-04-18 15:31:30|34706.2|34642.3|34706.1|34642.1|34709.7|34649.9|34698.8|34639.9|21
1650295900000|2022-04-18 15:31:40|34699|34649|34699.6|34649.6|34706.5|34650.1|34698.8|34641.5|31
1650295910000|2022-04-18 15:31:50|34697.8|34647.8|34678.4|34658.4|34710.4|34662.4|34676|34638.1|23
1650295920000|2022-04-18 15:32:00|34677.9|34657.9|34694|34644|34701.1|34657.9|34677.9|34634.3|21
1650295930000|2022-04-18 15:32:10|34693.8|34643.8|34701|34638.7|34701|34644.7|34692.9|34635.3|15
1650295940000|2022-04-18 15:32:20|34694.6|34644.6|34679.7|34659.7|34694.6|34659.7|34679.2|34644.5|10
1650295950000|2022-04-18 15:32:30|34679|34659|34694.7|34644.7|34703.8|34659.7|34679|34636.2|18
1650295960000|2022-04-18 15:32:40|34679.5|34659.5|34703|34638.9|34706.8|34659.5|34679|34635.4|19
1650295970000|2022-04-18 15:32:50|34702.5|34639.3|34689.6|34639.6|34702.5|34646.4|34689.6|34633.5|10
1650295980000|2022-04-18 15:33:00|34696.5|34633.6|34696.1|34646.1|34701.5|34646.3|34693.6|34633.6|20
1650295990000|2022-04-18 15:33:10|34702.1|34639.8|34698|34648|34702.4|34648.3|34695.9|34639.4|14
1650296000000|2022-04-18 15:33:20|34697.8|34647.8|34706.8|34641.7|34708.5|34665.5|34683.5|34636.3|29
1650296010000|2022-04-18 15:33:30|34706.5|34642.8|34697.5|34647.5|34707.5|34649|34694|34637.4|23
1650296020000|2022-04-18 15:33:40|34697.9|34647.9|34704.7|34654.7|34713.4|34656.8|34697.2|34639.3|22
1650296030000|2022-04-18 15:33:50|34704.4|34654.4|34685.1|34665.1|34704.7|34665.7|34685.1|34653.3|15
1650296040000|2022-04-18 15:34:00|34685.6|34665.6|34685.8|34665.8|34685.9|34665.9|34685.1|34665.1|19
1650296050000|2022-04-18 15:34:10|34685.1|34665.1|34700.8|34650.8|34707.9|34666.4|34685|34645.3|25
1650296060000|2022-04-18 15:34:20|34701.4|34651.4|34685.2|34665.2|34708.5|34666.7|34683.2|34641.1|19
1650296070000|2022-04-18 15:34:30|34686|34666|34703.8|34653.8|34711.3|34672.2|34685.1|34644.3|15
1650296080000|2022-04-18 15:34:40|34704.5|34654.5|34703.3|34653.3|34710.9|34654.5|34702|34643.8|21
1650296090000|2022-04-18 15:34:50|34703.9|34653.9|34704.3|34654.3|34704.9|34654.9|34702.8|34652.8|17
1650296100000|2022-04-18 15:35:00|34702.8|34652.8|34708.6|34658.6|34710.3|34660.3|34702.8|34652.8|18
1650296110000|2022-04-18 15:35:10|34710.5|34660.5|34705.2|34655.2|34710.5|34660.5|34704.8|34654.8|23
1650296120000|2022-04-18 15:35:20|34686.7|34666.7|34707.5|34657.5|34720.9|34670.6|34686.7|34657.1|10
1650296130000|2022-04-18 15:35:30|34707|34657|34689.2|34669.2|34707|34669.5|34686.8|34651.4|30
1650296140000|2022-04-18 15:35:40|34687.3|34667.3|34687.4|34667.4|34689.2|34669.2|34686.5|34666.5|27
1650296150000|2022-04-18 15:35:50|34687.7|34667.7|34689|34669|34689|34669|34687.6|34667.6|10
1650296160000|2022-04-18 15:36:00|34694|34674|34688.1|34668.1|34694|34674|34685.7|34665.7|13
1650296170000|2022-04-18 15:36:10|34687.9|34667.9|34687.8|34667.8|34688.5|34668.5|34687.2|34667.2|17
1650296180000|2022-04-18 15:36:20|34688.4|34668.4|34686.6|34666.6|34688.4|34668.4|34686|34666|10
1650296190000|2022-04-18 15:36:30|34687.6|34667.6|34688.5|34668.5|34688.5|34668.5|34685.9|34665.9|27
1650296200000|2022-04-18 15:36:40|34688.1|34668.1|34708.1|34658.1|34708.1|34674.9|34687.9|34657.2|16
1650296210000|2022-04-18 15:36:50|34707.6|34657.6|34707.8|34657.8|34708|34658|34707|34657|17
1650296220000|2022-04-18 15:37:00|34708.2|34658.2|34689.8|34669.8|34708.2|34669.8|34688.3|34652.9|14
1650296230000|2022-04-18 15:37:10|34689.3|34669.3|34690.2|34670.2|34695.4|34675.4|34689.2|34669.2|21
1650296240000|2022-04-18 15:37:20|34685.3|34665.3|34689|34669|34691.6|34671.6|34685.3|34665.3|28
1650296250000|2022-04-18 15:37:30|34688.9|34668.9|34688.9|34668.9|34689.5|34669.5|34688.9|34668.9|13
1650296260000|2022-04-18 15:37:40|34689.2|34669.2|34686.4|34666.4|34689.4|34669.4|34686.4|34666.4|16
1650296270000|2022-04-18 15:37:50|34686.5|34666.5|34692.1|34672.1|34695.2|34675.2|34686.4|34666.4|19
1650296280000|2022-04-18 15:38:00|34694.9|34674.9|34689|34669|34694.9|34674.9|34686.8|34666.8|26
1650296290000|2022-04-18 15:38:10|34688.7|34668.7|34688.2|34668.2|34688.7|34668.7|34686.3|34666.3|15
1650296300000|2022-04-18 15:38:20|34687.8|34667.8|34709.8|34643.3|34709.8|34667.9|34683.9|34643.3|19
1650296310000|2022-04-18 15:38:30|34711|34643|34687.5|34667.5|34711|34667.5|34687.5|34643|6
1650296320000|2022-04-18 15:38:40|34686.2|34666.2|34686.3|34666.3|34686.3|34666.3|34683.7|34663.7|13
1650296330000|2022-04-18 15:38:50|34685.4|34665.4|34701.3|34651.3|34701.3|34666.5|34683.3|34650.5|11
1650296340000|2022-04-18 15:39:00|34700.6|34650.6|34701.1|34651.1|34701.4|34651.4|34700.4|34650.4|16
1650296350000|2022-04-18 15:39:10|34701.3|34651.3|34684.7|34664.7|34701.7|34664.8|34682.1|34651.3|8
1650296360000|2022-04-18 15:39:20|34685.4|34665.4|34687.4|34667.4|34687.4|34667.4|34683.9|34663.9|11
1650296370000|2022-04-18 15:39:30|34686.9|34666.9|34687.5|34667.5|34687.5|34667.5|34686.4|34666.4|8
1650296380000|2022-04-18 15:39:40|34686.8|34666.8|34686.4|34666.4|34686.8|34666.8|34686.1|34666.1|11
1650296390000|2022-04-18 15:39:50|34686.6|34666.6|34683.4|34663.4|34687.1|34667.1|34682.7|34662.7|12
1650296400000|2022-04-18 15:40:00|34684.4|34664.4|34686.7|34666.7|34710|34666.7|34682.1|34644.9|14
1650296410000|2022-04-18 15:40:10|34685.9|34665.9|34685.5|34665.5|34687.7|34667.7|34683|34663|8
1650296420000|2022-04-18 15:40:20|34685.2|34665.2|34686.5|34666.5|34686.8|34666.8|34685.2|34665.2|5
1650296430000|2022-04-18 15:40:30|34685.6|34665.6|34687.3|34667.3|34687.7|34667.7|34685.6|34665.6|12
1650296440000|2022-04-18 15:40:40|34686.9|34666.9|34691.6|34671.6|34691.6|34671.6|34682.9|34662.9|8
1650296450000|2022-04-18 15:40:50|34693.7|34673.7|34701.1|34651.1|34714.4|34673.7|34691.9|34650.2|7
1650296460000|2022-04-18 15:41:00|34686.9|34666.9|34688.8|34668.8|34688.8|34668.8|34686.3|34666.3|15
1650296470000|2022-04-18 15:41:10|34688.5|34668.5|34687.3|34667.3|34688.5|34668.5|34685.8|34665.8|15
1650296480000|2022-04-18 15:41:20|34686.2|34666.2|34689.6|34669.6|34689.6|34669.6|34686.2|34666.2|14
1650296490000|2022-04-18 15:41:30|34689.5|34669.5|34690.1|34670.1|34690.3|34670.3|34689.1|34669.1|10
1650296500000|2022-04-18 15:41:40|34688.5|34668.5|34690.4|34670.4|34713|34672.4|34688.5|34648.4|18
1650296510000|2022-04-18 15:41:50|34691|34671|34689.3|34669.3|34691.3|34671.3|34689.3|34669.3|9
1650296520000|2022-04-18 15:42:00|34689.4|34669.4|34689.2|34669.2|34689.8|34669.8|34688.9|34668.9|12
1650296530000|2022-04-18 15:42:10|34689.9|34669.9|34688.9|34668.9|34690.1|34670.1|34688.4|34668.4|11
1650296540000|2022-04-18 15:42:20|34689.1|34669.1|34702.8|34652.8|34710|34669.1|34685.2|34645.2|22
1650296550000|2022-04-18 15:42:30|34702.2|34652.2|34688.5|34668.5|34702.9|34668.5|34688.4|34652.1|6
1650296560000|2022-04-18 15:42:40|34688.3|34668.3|34689|34669|34689|34669|34688.3|34668.3|8
1650296570000|2022-04-18 15:42:50|34688.9|34668.9|34703.6|34653.6|34710.4|34668.9|34688.2|34647|9
1650296580000|2022-04-18 15:43:00|34704.1|34654.1|34693.4|34673.4|34704.6|34676|34688.3|34654.1|19
1650296590000|2022-04-18 15:43:10|34693.7|34673.7|34687.2|34667.2|34693.7|34673.7|34685.4|34665.4|15
1650296600000|2022-04-18 15:43:20|34688.7|34668.7|34688.4|34668.4|34688.8|34668.8|34688|34668|14
1650296610000|2022-04-18 15:43:30|34688.3|34668.3|34689.4|34669.4|34690|34670|34688.3|34668.3|10
1650296620000|2022-04-18 15:43:40|34689.1|34669.1|34689.2|34669.2|34689.3|34669.3|34688.1|34668.1|13
1650296630000|2022-04-18 15:43:50|34688.4|34668.4|34702.8|34652.8|34709.1|34673|34685.3|34646.1|15
1650296640000|2022-04-18 15:44:00|34702.2|34652.2|34687.6|34667.6|34703|34668.7|34687.1|34652.2|24
1650296650000|2022-04-18 15:44:10|34685.5|34665.5|34685.7|34665.7|34686.2|34666.2|34685|34665|13
1650296660000|2022-04-18 15:44:20|34685.8|34665.8|34685.6|34665.6|34686.1|34666.1|34685.1|34665.1|13
1650296670000|2022-04-18 15:44:30|34683.1|34663.1|34685.3|34665.3|34685.3|34665.3|34683.1|34663.1|10
1650296680000|2022-04-18 15:44:40|34685|34665|34684|34664|34686.3|34666.3|34684|34664|11
1650296690000|2022-04-18 15:44:50|34680.7|34660.7|34687.3|34667.3|34687.6|34667.6|34680.7|34660.7|12
1650296700000|2022-04-18 15:45:00|34686.9|34666.9|34686.4|34666.4|34688.4|34668.4|34684.2|34664.2|8
1650296710000|2022-04-18 15:45:10|34683.6|34663.6|34687.5|34667.5|34687.5|34667.5|34683.6|34663.6|16
1650296720000|2022-04-18 15:45:20|34687.7|34667.7|34687.5|34667.5|34687.7|34667.7|34687|34667|7
1650296730000|2022-04-18 15:45:30|34687.6|34667.6|34682.1|34662.1|34688.4|34668.4|34682|34662|25
1650296740000|2022-04-18 15:45:40|34682.5|34662.5|34682.5|34662.5|34682.9|34662.9|34681.6|34661.6|15
1650296750000|2022-04-18 15:45:50|34681.8|34661.8|34680|34660|34704.1|34662.5|34679.3|34638.4|13
1650296760000|2022-04-18 15:46:00|34680.1|34660.1|34680.7|34660.7|34680.7|34660.7|34676.8|34656.8|15
1650296770000|2022-04-18 15:46:10|34681.1|34661.1|34680.7|34660.7|34681.1|34661.1|34679.3|34659.3|16
1650296780000|2022-04-18 15:46:20|34680.6|34660.6|34682.2|34662.2|34686|34666|34679|34659|18
1650296790000|2022-04-18 15:46:30|34705.1|34641.6|34698|34648|34709.6|34650.5|34696.9|34639.6|22
1650296800000|2022-04-18 15:46:40|34698.7|34648.7|34696.2|34646.2|34698.9|34648.9|34696.2|34646.2|14
1650296810000|2022-04-18 15:46:50|34695.4|34645.4|34701.4|34651.4|34702.4|34652.4|34695.4|34645.4|15
1650296820000|2022-04-18 15:47:00|34701.8|34651.8|34705.9|34655.9|34706.1|34656.1|34700.6|34650.6|16
1650296830000|2022-04-18 15:47:10|34705.2|34655.2|34703.7|34653.7|34706.6|34656.6|34702.4|34652.4|21
1650296840000|2022-04-18 15:47:20|34703.8|34653.8|34685.7|34665.7|34703.8|34665.7|34684.2|34649.3|10
1650296850000|2022-04-18 15:47:30|34685.8|34665.8|34689|34669|34690.9|34670.9|34685.8|34665.8|14
1650296860000|2022-04-18 15:47:40|34689.5|34669.5|34684.4|34664.4|34690.2|34670.2|34683.6|34663.6|16
1650296870000|2022-04-18 15:47:50|34684.8|34664.8|34684.4|34664.4|34684.9|34664.9|34684.2|34664.2|14
1650296880000|2022-04-18 15:48:00|34684.2|34664.2|34687.2|34667.2|34691.6|34671.6|34683.8|34663.8|19
1650296890000|2022-04-18 15:48:10|34687|34667|34692.8|34672.8|34695.1|34675.1|34683.8|34663.8|25
1650296900000|2022-04-18 15:48:20|34691.9|34671.9|34687.7|34667.7|34713.2|34672.2|34687.3|34650.3|19
1650296910000|2022-04-18 15:48:30|34687.4|34667.4|34687.8|34667.8|34688.5|34668.5|34687.3|34667.3|15
1650296920000|2022-04-18 15:48:40|34687.9|34667.9|34686.6|34666.6|34688.5|34668.5|34684.3|34664.3|14
1650296930000|2022-04-18 15:48:50|34688.3|34668.3|34694.6|34674.6|34694.6|34674.6|34688.3|34668.3|12
1650296940000|2022-04-18 15:49:00|34693.4|34673.4|34692|34672|34693.4|34673.4|34691.6|34671.6|12
1650296950000|2022-04-18 15:49:10|34692.3|34672.3|34698.2|34678.2|34698.2|34678.2|34686.7|34666.7|13
1650296960000|2022-04-18 15:49:20|34695.8|34675.8|34707.6|34657.6|34717|34681.4|34695.8|34651|10
1650296970000|2022-04-18 15:49:30|34707.5|34657.5|34705.1|34655.1|34708.2|34658.2|34705.1|34655.1|23
1650296980000|2022-04-18 15:49:40|34690.4|34670.4|34694.9|34674.9|34695.4|34675.4|34690|34670|13
1650296990000|2022-04-18 15:49:50|34694.2|34674.2|34691.4|34671.4|34698.7|34678.7|34691.4|34671.4|14
1650297000000|2022-04-18 15:50:00|34692.6|34672.6|34693.4|34673.4|34694.2|34674.2|34689.8|34669.8|23
1650297010000|2022-04-18 15:50:10|34693|34673|34689.4|34669.4|34693.8|34673.8|34689.4|34669.4|21
1650297020000|2022-04-18 15:50:20|34689.7|34669.7|34691.6|34671.6|34691.6|34671.6|34689.7|34669.7|13
1650297030000|2022-04-18 15:50:30|34692|34672|34689.9|34669.9|34692.7|34672.7|34689.9|34669.9|13
1650297040000|2022-04-18 15:50:40|34690.7|34670.7|34691.8|34671.8|34695.4|34675.4|34690.7|34670.7|8
1650297050000|2022-04-18 15:50:50|34692.8|34672.8|34694.9|34674.9|34715.8|34675.8|34691.8|34652.3|20
1650297060000|2022-04-18 15:51:00|34694.6|34674.6|34689.6|34669.6|34694.6|34674.6|34686.3|34666.3|24
1650297070000|2022-04-18 15:51:10|34689.5|34669.5|34693.2|34673.2|34693.2|34673.2|34689.5|34669.5|11
1650297080000|2022-04-18 15:51:20|34693.7|34673.7|34693.5|34673.5|34693.7|34673.7|34689.9|34669.9|20
1650297090000|2022-04-18 15:51:30|34693.4|34673.4|34693.3|34673.3|34693.9|34673.9|34693.2|34673.2|13
1650297100000|2022-04-18 15:51:40|34694.1|34674.1|34693.3|34673.3|34695.1|34675.1|34692.3|34672.3|18
1650297110000|2022-04-18 15:51:50|34693.5|34673.5|34693.4|34673.4|34694.2|34674.2|34692.3|34672.3|15
1650297120000|2022-04-18 15:52:00|34693.1|34673.1|34694.4|34674.4|34694.6|34674.6|34692.1|34672.1|18
1650297130000|2022-04-18 15:52:10|34694.5|34674.5|34694.7|34674.7|34695.3|34675.3|34694.2|34674.2|15
1650297140000|2022-04-18 15:52:20|34694.6|34674.6|34695.2|34675.2|34695.6|34675.6|34692.9|34672.9|20
1650297150000|2022-04-18 15:52:30|34695|34675|34692.5|34672.5|34695.3|34675.3|34689.3|34669.3|30
1650297160000|2022-04-18 15:52:40|34692.7|34672.7|34693.5|34673.5|34693.5|34673.5|34692|34672|13
1650297170000|2022-04-18 15:52:50|34693.7|34673.7|34692.9|34672.9|34693.7|34673.7|34691.2|34671.2|18
1650297180000|2022-04-18 15:53:00|34692.7|34672.7|34694.5|34674.5|34694.5|34674.5|34692.7|34672.7|15
1650297190000|2022-04-18 15:53:10|34694|34674|34694.3|34674.3|34694.3|34674.3|34693.7|34673.7|12
1650297200000|2022-04-18 15:53:20|34689.7|34669.7|34690.7|34670.7|34692.8|34672.8|34689.7|34669.7|13
1650297210000|2022-04-18 15:53:30|34691.7|34671.7|34692.4|34672.4|34693.3|34673.3|34691.6|34671.6|22
1650297220000|2022-04-18 15:53:40|34692.5|34672.5|34692.3|34672.3|34692.6|34672.6|34691.8|34671.8|30
1650297230000|2022-04-18 15:53:50|34692.6|34672.6|34691.3|34671.3|34695|34675|34690.4|34670.4|20
1650297240000|2022-04-18 15:54:00|34691.1|34671.1|34693.8|34673.8|34693.8|34673.8|34691.1|34671.1|17
1650297250000|2022-04-18 15:54:10|34693.7|34673.7|34693.6|34673.6|34696.4|34676.4|34692.4|34672.4|16
1650297260000|2022-04-18 15:54:20|34693.7|34673.7|34696.5|34676.5|34698.6|34678.6|34693.7|34673.7|13
1650297270000|2022-04-18 15:54:30|34696.4|34676.4|34695.8|34675.8|34696.5|34676.5|34694.1|34674.1|19
1650297280000|2022-04-18 15:54:40|34695.5|34675.5|34694.7|34674.7|34696.3|34676.3|34694.2|34674.2|14
1650297290000|2022-04-18 15:54:50|34695.6|34675.6|34698.2|34678.2|34698.2|34678.2|34695.6|34675.6|11
1650297300000|2022-04-18 15:55:00|34698.4|34678.4|34693|34673|34698.6|34678.6|34691.2|34671.2|22
1650297310000|2022-04-18 15:55:10|34695.1|34675.1|34696.5|34676.5|34697.5|34677.5|34693.8|34673.8|24
1650297320000|2022-04-18 15:55:20|34696.4|34676.4|34694.7|34674.7|34697|34677|34694.3|34674.3|17
1650297330000|2022-04-18 15:55:30|34694.8|34674.8|34695.4|34675.4|34696.1|34676.1|34693.6|34673.6|18
1650297340000|2022-04-18 15:55:40|34695.2|34675.2|34697.3|34677.3|34697.3|34677.3|34695|34675|15
1650297350000|2022-04-18 15:55:50|34697.4|34677.4|34698.1|34678.1|34698.7|34678.7|34697.4|34677.4|9
1650297360000|2022-04-18 15:56:00|34695|34675|34698.4|34678.4|34698.7|34678.7|34695|34675|15
1650297370000|2022-04-18 15:56:10|34699.3|34679.3|34697.7|34677.7|34699.3|34679.3|34695.5|34675.5|15
1650297380000|2022-04-18 15:56:20|34698.8|34678.8|34697.4|34677.4|34698.8|34678.8|34696.7|34676.7|15
1650297390000|2022-04-18 15:56:30|34700.3|34680.3|34694.8|34674.8|34700.7|34680.7|34693.5|34673.5|21
1650297400000|2022-04-18 15:56:40|34695.8|34675.8|34697.4|34677.4|34697.9|34677.9|34694.8|34674.8|12
1650297410000|2022-04-18 15:56:50|34699|34679|34695.6|34675.6|34699|34679|34695.1|34675.1|8
1650297420000|2022-04-18 15:57:00|34692.8|34672.8|34695.1|34675.1|34696.2|34676.2|34692.6|34672.6|14
1650297430000|2022-04-18 15:57:10|34694.1|34674.1|34696|34676|34696.6|34676.6|34694|34674|14
1650297440000|2022-04-18 15:57:20|34696.3|34676.3|34694.5|34674.5|34696.3|34676.3|34693.7|34673.7|17
1650297450000|2022-04-18 15:57:30|34695.2|34675.2|34695.2|34675.2|34696.6|34676.6|34694.7|34674.7|13
1650297460000|2022-04-18 15:57:40|34692.9|34672.9|34697.7|34677.7|34698.6|34678.6|34692.9|34672.9|18
1650297470000|2022-04-18 15:57:50|34696.6|34676.6|34697.5|34677.5|34698.2|34678.2|34696.6|34676.6|17
1650297480000|2022-04-18 15:58:00|34697.9|34677.9|34696.2|34676.2|34720.9|34677.9|34693.9|34656.2|20
1650297490000|2022-04-18 15:58:10|34696.5|34676.5|34697.3|34677.3|34697.3|34677.3|34695.6|34675.6|25
1650297500000|2022-04-18 15:58:20|34696.8|34676.8|34697.5|34677.5|34697.5|34677.5|34696.3|34676.3|16
1650297510000|2022-04-18 15:58:30|34698|34678|34697.6|34677.6|34700.1|34680.1|34693.6|34673.6|13
1650297520000|2022-04-18 15:58:40|34698.5|34678.5|34698.2|34678.2|34699.5|34679.5|34696.5|34676.5|18
1650297530000|2022-04-18 15:58:50|34698|34678|34695.5|34675.5|34699.4|34679.4|34695.4|34675.4|12
1650297540000|2022-04-18 15:59:00|34696.4|34676.4|34698.9|34678.9|34699.8|34679.8|34696.4|34676.4|17
1650297550000|2022-04-18 15:59:10|34698.7|34678.7|34700.2|34680.2|34700.2|34680.2|34697.8|34677.8|20
1650297560000|2022-04-18 15:59:20|34700.4|34680.4|34698|34678|34700.9|34680.9|34696.8|34676.8|12
1650297570000|2022-04-18 15:59:30|34698.8|34678.8|34700.5|34680.5|34701.6|34681.6|34698.8|34678.8|12
1650297580000|2022-04-18 15:59:40|34700.7|34680.7|34701.1|34681.1|34701.2|34681.2|34699.6|34679.6|14
1650297590000|2022-04-18 15:59:50|34699|34679|34699.4|34679.4|34700.8|34680.8|34698.5|34678.5|19
1650297600000|2022-04-18 16:00:00|34698.7|34678.7|34707.5|34657.5|34719.5|34678.7|34698.7|34647.2|17
1650297610000|2022-04-18 16:00:10|34695.1|34675.1|34710.8|34660.8|34719.2|34677.7|34695.1|34655.4|17
1650297620000|2022-04-18 16:00:20|34714|34648.7|34718.5|34653.1|34720|34660.7|34707.2|34644.5|20
1650297630000|2022-04-18 16:00:30|34709|34659|34720.9|34650.1|34725.6|34659|34709|34648|8
1650297640000|2022-04-18 16:00:40|34721.6|34649.4|34720.6|34649.9|34723.3|34651|34717.7|34647.4|9
1650297650000|2022-04-18 16:00:50|34717.6|34651.9|34720.3|34649.3|34721|34672.8|34692.8|34648|17
1650297660000|2022-04-18 16:01:00|34718|34650.4|34727.9|34651.2|34727.9|34673.2|34693.2|34649.7|23
1650297670000|2022-04-18 16:01:10|34721.5|34655|34723.8|34649.3|34724.4|34661.8|34711.7|34649.3|26
1650297680000|2022-04-18 16:01:20|34720.6|34653.5|34709|34659|34722.2|34659|34708|34649.8|17
1650297690000|2022-04-18 16:01:30|34709.2|34659.2|34711|34644.8|34723.1|34659.2|34705.8|34643.2|18
1650297700000|2022-04-18 16:01:40|34712.1|34643.4|34710.2|34646.6|34713.8|34653.3|34703|34643.4|21
1650297710000|2022-04-18 16:01:50|34710.8|34646.1|34707.9|34643.9|34711.2|34652.9|34700.5|34642.8|18
1650297720000|2022-04-18 16:02:00|34710.3|34644.5|34690.2|34670.2|34714.6|34670.2|34686.7|34644.5|18
1650297730000|2022-04-18 16:02:10|34689.8|34669.8|34707.1|34657.1|34713.3|34669.8|34689.8|34648.6|20
1650297740000|2022-04-18 16:02:20|34707.2|34657.2|34710.5|34647.9|34714.8|34657.2|34705.6|34645.2|22
1650297750000|2022-04-18 16:02:30|34715|34646.3|34705.7|34655.7|34715|34655.9|34704.5|34646.3|11
1650297760000|2022-04-18 16:02:40|34705.8|34655.8|34704.1|34654.1|34712.6|34656.3|34704.1|34650.1|16
1650297770000|2022-04-18 16:02:50|34704.2|34654.2|34689|34669|34714.8|34669|34688.9|34648.7|10
1650297780000|2022-04-18 16:03:00|34687.8|34667.8|34716.3|34648.1|34716.3|34668.2|34683.4|34647.2|18
1650297790000|2022-04-18 16:03:10|34712.8|34648.8|34716.4|34650.3|34725.3|34669.2|34685.6|34644.4|26
1650297800000|2022-04-18 16:03:20|34712.8|34649.7|34720.2|34649.2|34720.2|34659.2|34709.2|34648.6|18
1650297810000|2022-04-18 16:03:30|34718.7|34650.3|34711.6|34646.4|34718.7|34672.6|34689.6|34641.8|24
1650297820000|2022-04-18 16:03:40|34713|34646|34701.5|34651.5|34713.5|34654.2|34700.5|34644.3|14
1650297830000|2022-04-18 16:03:50|34701.9|34651.9|34702.7|34652.7|34702.8|34652.8|34701.1|34651.1|12
1650297840000|2022-04-18 16:04:00|34702.8|34652.8|34703.9|34653.9|34715.4|34655.2|34702.4|34646.9|20
1650297850000|2022-04-18 16:04:10|34703.8|34653.8|34714.7|34646|34714.7|34654.5|34703.8|34646|17
1650297860000|2022-04-18 16:04:20|34711.1|34648.2|34715.5|34647.3|34718.7|34667.8|34687.8|34645|14
1650297870000|2022-04-18 16:04:30|34717.2|34646.1|34714.3|34645|34717.2|34646.5|34711|34642.8|22
1650297880000|2022-04-18 16:04:40|34713.4|34645.6|34709.1|34645.7|34713.4|34652.1|34700.2|34645.6|14
1650297890000|2022-04-18 16:04:50|34710.4|34645.3|34702.6|34652.6|34710.4|34654.4|34702.6|34645.3|13
1650297900000|2022-04-18 16:05:00|34703.2|34653.2|34708.1|34642.9|34716.4|34653.9|34697.7|34631.4|21
1650297910000|2022-04-18 16:05:10|34699.7|34649.7|34708.3|34641.6|34713.2|34651.1|34698.7|34641.3|15
1650297920000|2022-04-18 16:05:20|34706.9|34643.1|34704.5|34654.5|34714.7|34654.7|34702.8|34643.1|21
1650297930000|2022-04-18 16:05:30|34713.2|34649.1|34703.3|34653.3|34713.2|34655.3|34702.4|34645.2|17
1650297940000|2022-04-18 16:05:40|34703.9|34653.9|34705.7|34655.7|34711.2|34656.5|34703.1|34648.7|14
1650297950000|2022-04-18 16:05:50|34708|34658|34708|34658|34715.4|34658.7|34707|34651.3|15
1650297960000|2022-04-18 16:06:00|34707.6|34657.6|34714.4|34648.1|34717|34657.6|34706.7|34647.1|12
1650297970000|2022-04-18 16:06:10|34712.7|34647.2|34712.2|34649|34715.4|34654.8|34703.4|34645.6|12
1650297980000|2022-04-18 16:06:20|34713|34648.2|34709.3|34645.1|34714.2|34654.1|34704.1|34643.3|16
1650297990000|2022-04-18 16:06:30|34710|34644.1|34710|34644.6|34711.9|34651.2|34699.9|34643.7|15
1650298000000|2022-04-18 16:06:40|34710.1|34645.1|34715.3|34645.6|34716.6|34647.1|34710.1|34644.4|15
1650298010000|2022-04-18 16:06:50|34717.7|34645.3|34717.6|34646.5|34717.7|34670.4|34690.4|34645.3|12
1650298020000|2022-04-18 16:07:00|34714|34649.3|34707.2|34657.2|34718.8|34657.2|34705.2|34646.5|19
1650298030000|2022-04-18 16:07:10|34714.7|34650.9|34718.3|34641.4|34718.3|34650.9|34710.7|34640|14
1650298040000|2022-04-18 16:07:20|34711.6|34641.7|34715.8|34648.6|34718.5|34651|34711.6|34641.7|14
1650298050000|2022-04-18 16:07:30|34717.9|34648.2|34691.2|34671.2|34717.9|34671.9|34691.2|34648.2|12
1650298060000|2022-04-18 16:07:40|34690.1|34670.1|34706.7|34656.7|34722.4|34671.9|34690.1|34648.7|25
1650298070000|2022-04-18 16:07:50|34706.6|34656.6|34717.5|34653.1|34721.1|34656.6|34706.6|34648.5|22
1650298080000|2022-04-18 16:08:00|34717.2|34652.7|34713.9|34663.9|34718.6|34663.9|34707.9|34647.8|19
1650298090000|2022-04-18 16:08:10|34720.9|34656.9|34716.8|34651|34721.2|34663.2|34707.1|34643.7|21
1650298100000|2022-04-18 16:08:20|34717.1|34652.4|34718.2|34644.3|34718.6|34662.7|34710.5|34644.3|31
1650298110000|2022-04-18 16:08:30|34720.3|34646.1|34711.1|34661.1|34722.9|34661.4|34710.7|34646.1|16
1650298120000|2022-04-18 16:08:40|34717.7|34655.3|34712.4|34662.4|34719.5|34662.9|34711.7|34653.5|16
1650298130000|2022-04-18 16:08:50|34720.7|34656.7|34722.4|34654.7|34722.4|34662.8|34712.1|34654.7|14
1650298140000|2022-04-18 16:09:00|34721.3|34655.6|34713.5|34663.5|34721.9|34663.7|34711.6|34654.6|16
1650298150000|2022-04-18 16:09:10|34713.3|34663.3|34710.2|34660.2|34725.9|34663.3|34710.2|34651.4|13
1650298160000|2022-04-18 16:09:20|34720.3|34654|34721.1|34658.3|34723.5|34663.8|34713.8|34653.1|14
1650298170000|2022-04-18 16:09:30|34713.9|34663.9|34714.1|34664.1|34725.7|34665|34711.7|34648.3|23
1650298180000|2022-04-18 16:09:40|34714.2|34664.2|34723.1|34656.6|34727.2|34664.4|34714.2|34654.5|20
1650298190000|2022-04-18 16:09:50|34722.4|34658.3|34727.6|34661.7|34732.3|34686.1|34704.7|34653.8|33
1650298200000|2022-04-18 16:10:00|34731|34660.4|34723.7|34673.7|34731|34673.7|34722.6|34659.2|31
1650298210000|2022-04-18 16:10:10|34723.8|34673.8|34726.5|34676.5|34734.1|34678.6|34723.4|34671.5|23
1650298220000|2022-04-18 16:10:20|34726.1|34676.1|34733.3|34683.3|34746.2|34695|34715|34667|29
1650298230000|2022-04-18 16:10:30|34741.1|34675.5|34740.4|34674.8|34741.1|34682.8|34731.1|34674.2|27
1650298240000|2022-04-18 16:10:40|34740.6|34674.7|34731.4|34681.4|34740.6|34683|34730.7|34674.5|17
1650298250000|2022-04-18 16:10:50|34731.8|34681.8|34734|34684|34746.1|34702.1|34717.4|34673.8|27
1650298260000|2022-04-18 16:11:00|34735.9|34685.9|34744.7|34682.1|34744.7|34691.2|34735.9|34678.3|30
1650298270000|2022-04-18 16:11:10|34745.7|34681.8|34738.6|34688.6|34745.7|34690|34738|34681.8|22
1650298280000|2022-04-18 16:11:20|34738.9|34688.9|34742.5|34692.5|34751.4|34694.2|34736.2|34681|29
1650298290000|2022-04-18 16:11:30|34741.8|34691.8|34750.9|34685.5|34751.7|34691.8|34740.7|34683.7|23
1650298300000|2022-04-18 16:11:40|34751.3|34684.3|34748.8|34685.8|34751.3|34686|34748.2|34684.1|17
1650298310000|2022-04-18 16:11:50|34749|34686|34749.5|34680.1|34754.5|34704.3|34723.2|34677.5|25
1650298320000|2022-04-18 16:12:00|34746.4|34683.2|34743.2|34693.2|34758.6|34706.4|34722.1|34678.4|33
1650298330000|2022-04-18 16:12:10|34740.9|34690.9|34746.2|34696.2|34758.1|34711.3|34726.6|34681.9|25
1650298340000|2022-04-18 16:12:20|34745.8|34695.8|34744.2|34694.2|34753.6|34697.5|34743.9|34688.4|22
1650298350000|2022-04-18 16:12:30|34744.7|34694.7|34750.2|34686.3|34752|34694.7|34743.1|34686.3|17
1650298360000|2022-04-18 16:12:40|34749.9|34686.2|34742.5|34692.5|34750.6|34693.3|34742|34683|16
1650298370000|2022-04-18 16:12:50|34727.4|34707.4|34729.1|34709.1|34730|34710|34725.9|34705.9|17
1650298380000|2022-04-18 16:13:00|34751|34688.7|34758|34684.8|34768|34694.9|34743.6|34681|24
1650298390000|2022-04-18 16:13:10|34747|34697|34744.6|34694.6|34753.1|34697|34743.5|34686.1|21
1650298400000|2022-04-18 16:13:20|34751.5|34687.8|34752.5|34689.8|34753.4|34694.7|34743.1|34687.7|10
1650298410000|2022-04-18 16:13:30|34752.2|34689.3|34744.6|34694.6|34756.8|34697.4|34743.4|34684.9|22
1650298420000|2022-04-18 16:13:40|34744.7|34694.7|34743.4|34693.4|34756.9|34707.7|34724.3|34685.9|25
1650298430000|2022-04-18 16:13:50|34743.2|34693.2|34752.9|34683.5|34755.7|34705.5|34721.3|34679.7|27
1650298440000|2022-04-18 16:14:00|34751.5|34684.5|34741.3|34691.3|34753.2|34691.3|34740.6|34681.4|24
1650298450000|2022-04-18 16:14:10|34748.8|34685.1|34759.7|34688.2|34762.7|34699.5|34743.3|34684|31
1650298460000|2022-04-18 16:14:20|34758.4|34688.4|34750.9|34688.1|34760.9|34698.1|34744.6|34685.8|32
1650298470000|2022-04-18 16:14:30|34751|34687.5|34681.1|34596.5|34752|34694.5|34668.7|34569.8|34
1650298480000|2022-04-18 16:14:40|34678.8|34592|34737.8|34634.5|34740.4|34655|34678.8|34580.1|38
1650298490000|2022-04-18 16:14:50|34737|34638.5|34739.1|34630.4|34746.7|34638.5|34734.8|34624.3|23
1650298500000|2022-04-18 16:15:00|34737.9|34628.6|34734.4|34647.5|34742.9|34654.9|34721.6|34623.1|31
1650298510000|2022-04-18 16:15:10|34737.3|34642.8|34726|34652.2|34737.8|34655.3|34723.5|34642.7|30
1650298520000|2022-04-18 16:15:20|34727.8|34649.7|34725.7|34648.8|34728.2|34655.5|34722.3|34645.2|28
1650298530000|2022-04-18 16:15:30|34725.4|34647.2|34726.3|34650.1|34735.9|34670.3|34717.4|34645.4|30
1650298540000|2022-04-18 16:15:40|34723.3|34659.7|34718.7|34668.7|34730.9|34670.6|34718.7|34647.6|22
1650298550000|2022-04-18 16:15:50|34724.5|34661.4|34727.1|34659.4|34727.1|34668.5|34717.4|34657.1|24
1650298560000|2022-04-18 16:16:00|34719.2|34660|34727.4|34656.9|34728|34669.2|34718.3|34654.8|21
1650298570000|2022-04-18 16:16:10|34727.1|34656.8|34727.6|34661|34734.6|34686|34702.7|34650.9|26
1650298580000|2022-04-18 16:16:20|34726.2|34662.7|34730.9|34655.1|34731.1|34669.8|34718.4|34653.7|27
1650298590000|2022-04-18 16:16:30|34730.6|34655|34728.7|34664.3|34730.6|34687|34707|34653.6|25
1650298600000|2022-04-18 16:16:40|34728.1|34663.7|34721.5|34671.5|34730.7|34671.6|34720.6|34661.1|17
1650298610000|2022-04-18 16:16:50|34729.6|34663.4|34720.2|34670.2|34729.6|34670.4|34719.7|34662.7|14
1650298620000|2022-04-18 16:17:00|34720.1|34670.1|34730.6|34662.3|34735.8|34674.6|34720.1|34656.9|20
1650298630000|2022-04-18 16:17:10|34727.8|34663|34730.3|34651.7|34731.9|34689.8|34706.4|34651.7|26
1650298640000|2022-04-18 16:17:20|34730.7|34652|34733|34655.2|34734.7|34661.4|34728.8|34651.4|28
1650298650000|2022-04-18 16:17:30|34731.4|34653.9|34727.6|34656|34731.4|34659.2|34725.7|34653.5|26
1650298660000|2022-04-18 16:17:40|34726.7|34656.4|34737.1|34655.1|34737.1|34656.4|34724.3|34652.3|16
1650298670000|2022-04-18 16:17:50|34728.4|34659|34729.5|34657.6|34736.4|34688.2|34706.8|34654|15
1650298680000|2022-04-18 16:18:00|34735.5|34654.4|34720.8|34670.8|34735.5|34691.6|34711.5|34653.8|12
1650298690000|2022-04-18 16:18:10|34733.9|34656.2|34724.1|34674.1|34733.9|34674.1|34720.9|34656.2|23
1650298700000|2022-04-18 16:18:20|34723.7|34673.7|34732.4|34665|34732.4|34673.9|34722|34663.8|16
1650298710000|2022-04-18 16:18:30|34732|34664.5|34724.4|34674.4|34733.1|34674.4|34723.9|34662.5|21
1650298720000|2022-04-18 16:18:40|34709.1|34689.1|34707.2|34687.2|34739.4|34689.4|34701.9|34650.3|22
1650298730000|2022-04-18 16:18:50|34705.6|34685.6|34706.3|34686.3|34723.8|34689.9|34701|34669.7|20
1650298740000|2022-04-18 16:19:00|34708.9|34688.9|34708.7|34688.7|34710|34690|34706.4|34686.4|19
1650298750000|2022-04-18 16:19:10|34709.2|34689.2|34709.9|34689.9|34710.3|34690.3|34707.5|34687.5|16
1650298760000|2022-04-18 16:19:20|34710.6|34690.6|34707.8|34687.8|34710.6|34690.6|34707.5|34687.5|18
1650298770000|2022-04-18 16:19:30|34708.3|34688.3|34707.2|34687.2|34708.3|34688.3|34705.3|34685.3|13
1650298780000|2022-04-18 16:19:40|34708.2|34688.2|34703.5|34683.5|34709.7|34689.7|34703.5|34683.5|26
1650298790000|2022-04-18 16:19:50|34702|34682|34707|34687|34709.9|34689.9|34702|34682|25
1650298800000|2022-04-18 16:20:00|34708.1|34688.1|34708.5|34688.5|34710.2|34690.2|34707.1|34687.1|22
1650298810000|2022-04-18 16:20:10|34708.6|34688.6|34708.6|34688.6|34709|34689|34707.4|34687.4|13
1650298820000|2022-04-18 16:20:20|34707.4|34687.4|34707.5|34687.5|34708.5|34688.5|34707.4|34687.4|9
1650298830000|2022-04-18 16:20:30|34708.8|34688.8|34720.5|34654.1|34727.2|34692.3|34697.1|34648.8|24
1650298840000|2022-04-18 16:20:40|34722.1|34651.6|34720.4|34653.8|34725.4|34690|34710|34649.2|35
1650298850000|2022-04-18 16:20:50|34720.3|34654.3|34711.8|34661.8|34721|34662.2|34710.8|34651.1|29
1650298860000|2022-04-18 16:21:00|34712.3|34662.3|34709.5|34659.5|34712.3|34662.3|34709.2|34659.2|31
1650298870000|2022-04-18 16:21:10|34708.9|34658.9|34689.1|34669.1|34716.2|34676.5|34688.1|34653.6|37
1650298880000|2022-04-18 16:21:20|34688.1|34668.1|34692.7|34672.7|34694.7|34674.7|34688.1|34668.1|33
1650298890000|2022-04-18 16:21:30|34693|34673|34701.5|34636.9|34709.3|34673.9|34686.8|34630.5|35
1650298900000|2022-04-18 16:21:40|34706.2|34633.9|34702.2|34639.6|34706.2|34645.7|34690.6|34633.9|21
1650298910000|2022-04-18 16:21:50|34705.1|34637.2|34694.2|34644.2|34705.1|34647.8|34692.5|34636.7|27
1650298920000|2022-04-18 16:22:00|34694.3|34644.3|34685.1|34665.1|34694.3|34665.1|34682.6|34643.5|13
1650298930000|2022-04-18 16:22:10|34684.4|34664.4|34678.8|34658.8|34703.2|34666.2|34678.8|34633.3|23
1650298940000|2022-04-18 16:22:20|34679.4|34659.4|34679|34659|34680.5|34660.5|34677.7|34657.7|17
1650298950000|2022-04-18 16:22:30|34678.6|34658.6|34694.9|34644.9|34706.9|34658.8|34678.6|34639.9|21
1650298960000|2022-04-18 16:22:40|34697.9|34647.9|34682.5|34662.5|34699|34665.3|34679.7|34647.9|26
1650298970000|2022-04-18 16:22:50|34681.5|34661.5|34681.5|34661.5|34682.4|34662.4|34679.8|34659.8|20
1650298980000|2022-04-18 16:23:00|34681.3|34661.3|34680.2|34660.2|34683.9|34663.9|34679.3|34659.3|20
1650298990000|2022-04-18 16:23:10|34680.5|34660.5|34683.1|34663.1|34684.2|34664.2|34680.5|34660.5|16
1650299000000|2022-04-18 16:23:20|34683.2|34663.2|34685.1|34665.1|34685.7|34665.7|34682.3|34662.3|14
1650299010000|2022-04-18 16:23:30|34683.8|34663.8|34682.9|34662.9|34685.1|34665.1|34681.9|34661.9|24
1650299020000|2022-04-18 16:23:40|34681.6|34661.6|34682.2|34662.2|34685.1|34665.1|34681.6|34661.6|9
1650299030000|2022-04-18 16:23:50|34684.3|34664.3|34681.7|34661.7|34686.6|34666.6|34681.7|34661.7|16
1650299040000|2022-04-18 16:24:00|34682.7|34662.7|34687.4|34667.4|34688.6|34668.6|34681.3|34661.3|29
1650299050000|2022-04-18 16:24:10|34687.9|34667.9|34686.9|34666.9|34687.9|34667.9|34684.7|34664.7|18
1650299060000|2022-04-18 16:24:20|34687.4|34667.4|34687.9|34667.9|34688|34668|34686|34666|13
1650299070000|2022-04-18 16:24:30|34686.1|34666.1|34684.2|34664.2|34689|34669|34684.1|34664.1|18
1650299080000|2022-04-18 16:24:40|34688.5|34668.5|34683.6|34663.6|34688.5|34668.5|34682.9|34662.9|12
1650299090000|2022-04-18 16:24:50|34682.6|34662.6|34680.7|34660.7|34707.3|34665.3|34680.7|34637.7|22
1650299100000|2022-04-18 16:25:00|34681.7|34661.7|34704|34638.4|34709.2|34663.5|34678.9|34637.5|30
1650299110000|2022-04-18 16:25:10|34705.7|34637.2|34694.2|34644.2|34706.1|34644.2|34691.9|34636.6|17
1650299120000|2022-04-18 16:25:20|34693.8|34643.8|34703.3|34638.6|34703.4|34643.8|34691.9|34638.6|9
1650299130000|2022-04-18 16:25:30|34698.8|34648.8|34678.3|34658.3|34698.8|34663.2|34673.5|34645.6|21
1650299140000|2022-04-18 16:25:40|34675.8|34655.8|34680.8|34660.8|34681|34661|34675.8|34655.8|8
1650299150000|2022-04-18 16:25:50|34679.8|34659.8|34703.1|34632.3|34703.1|34659.8|34676.5|34632.3|16
1650299160000|2022-04-18 16:26:00|34694.7|34632.1|34687.7|34637.7|34702.9|34641.5|34686.2|34631.7|18
1650299170000|2022-04-18 16:26:10|34689.9|34639.9|34701.4|34633.4|34701.5|34644.3|34688.8|34633.2|27
1650299180000|2022-04-18 16:26:20|34702.4|34633.6|34689.6|34639.6|34702.4|34643.7|34689.6|34633.6|8
1650299190000|2022-04-18 16:26:30|34691.9|34641.9|34696.3|34632.7|34698|34644.4|34691.9|34629.8|7
1650299200000|2022-04-18 16:26:40|34678.1|34658.1|34679.1|34659.1|34679.1|34659.1|34676.9|34656.9|9
1650299210000|2022-04-18 16:26:50|34675.4|34655.4|34689.6|34639.6|34701|34656|34675.1|34635.6|16
1650299220000|2022-04-18 16:27:00|34689.2|34639.2|34677.7|34657.7|34699.3|34657.7|34677.7|34635.1|22
1650299230000|2022-04-18 16:27:10|34677.2|34657.2|34692.7|34642.7|34698.7|34657.8|34672|34631.9|16
1650299240000|2022-04-18 16:27:20|34692.5|34642.5|34677.1|34657.1|34692.5|34661|34676.9|34642.5|12
1650299250000|2022-04-18 16:27:30|34678|34658|34677.8|34657.8|34679|34659|34675.9|34655.9|11
1650299260000|2022-04-18 16:27:40|34678.7|34658.7|34678.3|34658.3|34680.1|34660.1|34677.6|34657.6|7
1650299270000|2022-04-18 16:27:50|34678.7|34658.7|34681.1|34661.1|34681.1|34661.1|34676.8|34656.8|6
1650299280000|2022-04-18 16:28:00|34674.8|34654.8|34681.5|34661.5|34681.7|34661.7|34673.6|34653.6|14
1650299290000|2022-04-18 16:28:10|34677.2|34657.2|34673.7|34653.7|34696.7|34660.6|34673.7|34630.3|8
1650299300000|2022-04-18 16:28:20|34677.7|34657.7|34678.2|34658.2|34679.3|34659.3|34676.3|34656.3|8
1650299310000|2022-04-18 16:28:30|34677.4|34657.4|34694.6|34631.5|34694.6|34657.4|34673.1|34631.5|9
1650299320000|2022-04-18 16:28:40|34696.7|34629.8|34683.8|34633.8|34696.7|34638.7|34683.4|34629.8|13
1650299330000|2022-04-18 16:28:50|34683.4|34633.4|34684.9|34634.9|34700.1|34639.2|34683.4|34625.5|13
1650299340000|2022-04-18 16:29:00|34688.3|34621|34686.4|34636.4|34699.2|34637.6|34683.8|34621|21
1650299350000|2022-04-18 16:29:10|34695.6|34630.2|34696.3|34631.8|34696.3|34640|34688.3|34630.2|22
1650299360000|2022-04-18 16:29:20|34690.2|34640.2|34688.2|34638.2|34695.5|34640.2|34688.2|34632.5|16
1650299370000|2022-04-18 16:29:30|34680.1|34660.1|34675.4|34655.4|34680.4|34660.4|34675.4|34655.4|10
1650299380000|2022-04-18 16:29:40|34675.3|34655.3|34687.9|34637.9|34694.9|34656.5|34674.7|34630.9|9
1650299390000|2022-04-18 16:29:50|34687.3|34637.3|34691.1|34641.1|34694.3|34641.1|34687.3|34631.4|17
1650299400000|2022-04-18 16:30:00|34691.2|34641.2|34681|34661|34693.5|34661|34681|34639.6|13
1650299410000|2022-04-18 16:30:10|34680.7|34660.7|34678.6|34658.6|34681.5|34661.5|34677.7|34657.7|16
1650299420000|2022-04-18 16:30:20|34679.1|34659.1|34678.6|34658.6|34680.4|34660.4|34678.6|34658.6|17
1650299430000|2022-04-18 16:30:30|34678.5|34658.5|34679.8|34659.8|34679.8|34659.8|34677.7|34657.7|10
1650299440000|2022-04-18 16:30:40|34682.9|34662.9|34682.5|34662.5|34684.6|34664.6|34680.3|34660.3|8
1650299450000|2022-04-18 16:30:50|34683.2|34663.2|34702.5|34631.3|34702.5|34663.3|34679.2|34631.3|18
1650299460000|2022-04-18 16:31:00|34678.4|34658.4|34671.5|34651.5|34699.3|34659.5|34671.5|34629.7|20
1650299470000|2022-04-18 16:31:10|34693.7|34626.6|34690|34640|34693.7|34654.6|34672.8|34626.6|22
1650299480000|2022-04-18 16:31:20|34687.4|34637.4|34686.3|34636.3|34688.5|34638.5|34685|34635|17
1650299490000|2022-04-18 16:31:30|34686.8|34636.8|34691|34641|34691|34641|34685.2|34635.2|11
1650299500000|2022-04-18 16:31:40|34689.8|34639.8|34698.8|34648.8|34715|34657.4|34669|34625|16
1650299510000|2022-04-18 16:31:50|34698.7|34648.7|34674.9|34654.9|34702.9|34658.1|34674.9|34640|19
1650299520000|2022-04-18 16:32:00|34677.5|34657.5|34676.8|34656.8|34677.5|34657.5|34671.5|34651.5|25
1650299530000|2022-04-18 16:32:10|34676.3|34656.3|34674.5|34654.5|34676.8|34656.8|34674.5|34654.5|13
1650299540000|2022-04-18 16:32:20|34675.4|34655.4|34673.8|34653.8|34675.4|34655.4|34672.4|34652.4|12
1650299550000|2022-04-18 16:32:30|34672.7|34652.7|34675.4|34655.4|34690.8|34658.7|34672.2|34639.3|19
1650299560000|2022-04-18 16:32:40|34677.7|34657.7|34683.1|34604.1|34699.3|34657.7|34663.3|34601.5|24
1650299570000|2022-04-18 16:32:50|34682.8|34602.7|34668.5|34595.4|34682.8|34605.9|34660.5|34587.4|34
1650299580000|2022-04-18 16:33:00|34668.6|34595.8|34668|34596.4|34668.6|34602.1|34662.5|34594.3|24
1650299590000|2022-04-18 16:33:10|34668.4|34596.5|34656.5|34606.5|34670.4|34606.5|34656.5|34595.3|15
1650299600000|2022-04-18 16:33:20|34656.6|34606.6|34661.3|34611.3|34675.2|34614.2|34656.6|34599.5|15
1650299610000|2022-04-18 16:33:30|34662.2|34612.2|34643.9|34623.9|34663.8|34626.2|34643.9|34612.2|8
1650299620000|2022-04-18 16:33:40|34644.6|34624.6|34670.9|34597.1|34677.1|34624.6|34644.6|34594.5|23
1650299630000|2022-04-18 16:33:50|34671.4|34595|34666.7|34595.3|34678.8|34598.9|34666.7|34592.6|21
1650299640000|2022-04-18 16:34:00|34667.6|34594.7|34665.5|34594.6|34669.6|34598|34662.9|34594.6|22
1650299650000|2022-04-18 16:34:10|34666.2|34595|34654.4|34604.4|34667.9|34605.1|34654|34595|14
1650299660000|2022-04-18 16:34:20|34654.9|34604.9|34669.2|34591.1|34671.1|34622.9|34640.5|34586.7|20
1650299670000|2022-04-18 16:34:30|34670.2|34592.2|34655.7|34605.7|34672.2|34605.8|34654.9|34591.2|19
1650299680000|2022-04-18 16:34:40|34665.4|34596.9|34665.3|34596.7|34665.4|34605.5|34655.5|34596.7|11
1650299690000|2022-04-18 16:34:50|34663.5|34597.4|34637.5|34617.5|34663.5|34620.5|34637.5|34597.4|9
1650299700000|2022-04-18 16:35:00|34637.7|34617.7|34637.1|34617.1|34659.5|34628|34637.1|34608.8|25
1650299710000|2022-04-18 16:35:10|34638.5|34618.5|34665.8|34598.6|34670.2|34625.4|34638.1|34596|12
1650299720000|2022-04-18 16:35:20|34664|34599|34668.1|34595.9|34669.7|34614.9|34634.9|34595.8|18
1650299730000|2022-04-18 16:35:30|34664.4|34598.2|34666|34596.6|34667.6|34599|34663.4|34596.2|22
1650299740000|2022-04-18 16:35:40|34666.5|34596.5|34659.5|34609.5|34666.5|34609.5|34659.5|34596.1|13
1650299750000|2022-04-18 16:35:50|34658.2|34608.2|34636.9|34616.9|34658.2|34617.4|34636|34607.9|9
1650299760000|2022-04-18 16:36:00|34636|34616|34637.5|34617.5|34638|34618|34636|34616|6
1650299770000|2022-04-18 16:36:10|34637.3|34617.3|34657|34607|34664.3|34622.5|34637.3|34598.9|12
1650299780000|2022-04-18 16:36:20|34662.3|34598.2|34662.8|34598.4|34665.6|34604.8|34652.1|34596|19
1650299790000|2022-04-18 16:36:30|34664.8|34596.3|34654.9|34604.9|34664.8|34605.8|34654.3|34596.3|11
1650299800000|2022-04-18 16:36:40|34654.6|34604.6|34641.4|34621.4|34665.5|34624|34640.4|34596.4|18
1650299810000|2022-04-18 16:36:50|34641.9|34621.9|34640.6|34620.6|34641.9|34621.9|34639.9|34619.9|11
1650299820000|2022-04-18 16:37:00|34640.5|34620.5|34636.2|34616.2|34642.9|34622.9|34633.4|34613.4|12
1650299830000|2022-04-18 16:37:10|34637.8|34617.8|34650.9|34600.9|34670.4|34617.8|34637.8|34591.6|24
1650299840000|2022-04-18 16:37:20|34666.2|34595.6|34641.2|34621.2|34666.2|34621.4|34637.8|34595.6|12
1650299850000|2022-04-18 16:37:30|34641|34621|34643.9|34623.9|34657.2|34623.9|34640|34606|18
1650299860000|2022-04-18 16:37:40|34644.5|34624.5|34641.4|34621.4|34644.9|34624.9|34633.5|34613.5|11
1650299870000|2022-04-18 16:37:50|34639.4|34619.4|34658.8|34591.1|34662.9|34620.3|34637.9|34589.5|17
1650299880000|2022-04-18 16:38:00|34661.2|34590.2|34661.7|34597.9|34663.7|34604.4|34654.1|34589.6|16
1650299890000|2022-04-18 16:38:10|34660.1|34597.6|34659.3|34596.5|34661|34604|34652.7|34595.5|16
1650299900000|2022-04-18 16:38:20|34662.3|34595.4|34653|34603|34662.3|34604|34653|34595.4|15
1650299910000|2022-04-18 16:38:30|34654.2|34604.2|34641.6|34621.6|34654.4|34621.6|34639.5|34603.8|15
1650299920000|2022-04-18 16:38:40|34640.4|34620.4|34638.4|34618.4|34641.3|34621.3|34637.8|34617.8|15
1650299930000|2022-04-18 16:38:50|34638.9|34618.9|34653.9|34603.9|34661.5|34620.4|34638.1|34597.1|13
1650299940000|2022-04-18 16:39:00|34653.3|34603.3|34659.8|34595.4|34664.3|34605.1|34652.7|34594.1|22
1650299950000|2022-04-18 16:39:10|34659.3|34595.7|34654.3|34604.3|34659.3|34604.3|34652.1|34595.7|12
1650299960000|2022-04-18 16:39:20|34654.4|34604.4|34638.3|34618.3|34654.4|34618.3|34638.3|34603.3|6
1650299970000|2022-04-18 16:39:30|34638.2|34618.2|34643.8|34623.8|34643.8|34623.8|34637.8|34617.8|12
1650299980000|2022-04-18 16:39:40|34641.9|34621.9|34639.6|34619.6|34643.4|34623.4|34639.1|34619.1|19
1650299990000|2022-04-18 16:39:50|34640.3|34620.3|34638.8|34618.8|34643.6|34623.6|34638.4|34618.4|13
1650300000000|2022-04-18 16:40:00|34664.4|34598.4|34657.5|34607.5|34667|34607.5|34657.4|34589|14
1650300010000|2022-04-18 16:40:10|34657.4|34607.4|34654.5|34604.5|34664.3|34607.4|34654.5|34596.6|16
1650300020000|2022-04-18 16:40:20|34661.3|34597.3|34643.1|34623.1|34661.4|34623.6|34643|34597.3|14
1650300030000|2022-04-18 16:40:30|34640.1|34620.1|34637.9|34617.9|34640.1|34620.1|34637.2|34617.2|17
1650300040000|2022-04-18 16:40:40|34638|34618|34663.1|34595.2|34664.2|34618.8|34637.9|34594.4|13
1650300050000|2022-04-18 16:40:50|34655.4|34605.4|34658.1|34608.1|34667.3|34608.8|34655.1|34599.5|21
1650300060000|2022-04-18 16:41:00|34663.7|34601.2|34658.2|34608.2|34665|34608.9|34657.2|34598.8|21
1650300070000|2022-04-18 16:41:10|34658.1|34608.1|34640.9|34620.9|34666.1|34620.9|34640.3|34599.9|14
1650300080000|2022-04-18 16:41:20|34641.5|34621.5|34642|34622|34645.3|34625.3|34640.6|34620.6|8
1650300090000|2022-04-18 16:41:30|34642.7|34622.7|34643.1|34623.1|34643.9|34623.9|34642.2|34622.2|10
1650300100000|2022-04-18 16:41:40|34643.5|34623.5|34658.2|34608.2|34659.8|34623.5|34640.8|34608.2|11
1650300110000|2022-04-18 16:41:50|34658.6|34608.6|34666.2|34601|34667.2|34608.6|34656.6|34599.2|18
1650300120000|2022-04-18 16:42:00|34654.3|34604.3|34656.3|34606.3|34668.2|34612.9|34654.3|34599.8|20
1650300130000|2022-04-18 16:42:10|34656.5|34606.5|34667.5|34601.6|34667.5|34622.3|34640.7|34601.6|12
1650300140000|2022-04-18 16:42:20|34665.8|34603|34658.2|34608.2|34668.4|34610.6|34656.2|34602.2|18
1650300150000|2022-04-18 16:42:30|34660.8|34610.8|34663.5|34600.4|34667.9|34612|34656.7|34600.4|20
1650300160000|2022-04-18 16:42:40|34656.1|34606.1|34657.4|34607.4|34669.7|34610.5|34654.9|34599.6|21
1650300170000|2022-04-18 16:42:50|34664.7|34600.6|34657|34594.1|34665.1|34607.8|34653.4|34589.3|16
1650300180000|2022-04-18 16:43:00|34657.6|34594.9|34639.4|34619.4|34658|34620.3|34637.9|34594.5|21
1650300190000|2022-04-18 16:43:10|34639|34619|34638.7|34618.7|34639.3|34619.3|34637.3|34617.3|15
1650300200000|2022-04-18 16:43:20|34637.1|34617.1|34640.4|34620.4|34661.5|34621.3|34636.8|34598.6|22
1650300210000|2022-04-18 16:43:30|34640.1|34620.1|34640.5|34620.5|34641.4|34621.4|34639.4|34619.4|13
1650300220000|2022-04-18 16:43:40|34640.6|34620.6|34639.3|34619.3|34646.6|34626.6|34639.3|34619.3|13
1650300230000|2022-04-18 16:43:50|34637.5|34617.5|34636.8|34616.8|34639.6|34619.6|34635.2|34615.2|17
1650300240000|2022-04-18 16:44:00|34636.4|34616.4|34635|34615|34636.6|34616.6|34633.8|34613.8|13
1650300250000|2022-04-18 16:44:10|34634.9|34614.9|34637.8|34617.8|34638.8|34618.8|34634.9|34614.9|13
1650300260000|2022-04-18 16:44:20|34636.9|34616.9|34638.2|34618.2|34638.4|34618.4|34631|34611|14
1650300270000|2022-04-18 16:44:30|34649.9|34599.9|34633.1|34613.1|34655.4|34615.9|34630.1|34591.5|25
1650300280000|2022-04-18 16:44:40|34636|34616|34634.2|34614.2|34636|34616|34632.1|34612.1|13
1650300290000|2022-04-18 16:44:50|34634|34614|34636.5|34616.5|34636.5|34616.5|34634|34614|10
1650300300000|2022-04-18 16:45:00|34639.4|34619.4|34635.8|34615.8|34640.2|34620.2|34634.1|34614.1|10
1650300310000|2022-04-18 16:45:10|34636.9|34616.9|34654.3|34604.3|34660.7|34620.2|34636.8|34598|17
1650300320000|2022-04-18 16:45:20|34661.9|34598|34649.9|34599.9|34661.9|34605.2|34649.9|34598|22
1650300330000|2022-04-18 16:45:30|34648.8|34598.8|34648.5|34598.5|34659.4|34618.4|34634.4|34595.5|15
1650300340000|2022-04-18 16:45:40|34648.9|34598.9|34639|34619|34659.9|34619.8|34635.7|34595.3|17
1650300350000|2022-04-18 16:45:50|34632|34612|34634.1|34614.1|34658.8|34615.8|34632|34593|21
1650300360000|2022-04-18 16:46:00|34628.1|34608.1|34654.9|34592.3|34655.6|34608.1|34628.1|34588.2|24
1650300370000|2022-04-18 16:46:10|34655|34591.5|34656.1|34592.5|34657.9|34600.7|34644.5|34588.5|26
1650300380000|2022-04-18 16:46:20|34656|34592.3|34651.7|34601.7|34657.5|34601.7|34650.4|34589.2|14
1650300390000|2022-04-18 16:46:30|34636.8|34616.8|34638.3|34618.3|34639.7|34619.7|34636.8|34616.8|19
1650300400000|2022-04-18 16:46:40|34638.2|34618.2|34656.2|34588.1|34656.2|34618.7|34635.2|34588.1|14
1650300410000|2022-04-18 16:46:50|34657|34586.8|34659|34589|34662.6|34590.4|34651.9|34585.8|28
1650300420000|2022-04-18 16:47:00|34660.7|34588.3|34659.9|34595.3|34661.6|34603.6|34648.9|34588.3|27
1650300430000|2022-04-18 16:47:10|34649.2|34599.2|34640.2|34620.2|34661.7|34620.2|34640.2|34593.7|26
1650300440000|2022-04-18 16:47:20|34640.3|34620.3|34640.7|34620.7|34640.9|34620.9|34639.2|34619.2|15
1650300450000|2022-04-18 16:47:30|34640.8|34620.8|34667.6|34595.1|34674|34624.8|34638.5|34590|29
1650300460000|2022-04-18 16:47:40|34667.2|34594.7|34663.6|34597.5|34670.7|34600.2|34649.9|34593.7|22
1650300470000|2022-04-18 16:47:50|34655.5|34605.5|34656.6|34606.6|34668|34607.6|34655.5|34595.7|15
1650300480000|2022-04-18 16:48:00|34656.4|34606.4|34639.1|34619.1|34658.5|34621.3|34637.8|34606.4|20
1650300490000|2022-04-18 16:48:10|34638.6|34618.6|34643.3|34623.3|34643.3|34623.3|34637.8|34617.8|18
1650300500000|2022-04-18 16:48:20|34642.4|34622.4|34641.1|34621.1|34642.4|34622.4|34635.8|34615.8|16
1650300510000|2022-04-18 16:48:30|34640.9|34620.9|34657.1|34607.1|34667.3|34621.1|34637.8|34592.7|20
1650300520000|2022-04-18 16:48:40|34657.6|34607.6|34663.1|34600.8|34664.9|34623.5|34640.6|34599.3|22
1650300530000|2022-04-18 16:48:50|34664.7|34599.7|34664.4|34601.7|34665.3|34624|34639|34599.1|21
1650300540000|2022-04-18 16:49:00|34656.5|34606.5|34644.5|34624.5|34656.5|34625.8|34638.8|34606.4|17
1650300550000|2022-04-18 16:49:10|34645.3|34625.3|34644.5|34624.5|34645.3|34625.3|34643.6|34623.6|10
1650300560000|2022-04-18 16:49:20|34645|34625|34645.2|34625.2|34665.9|34625.5|34643.6|34602.9|9
1650300570000|2022-04-18 16:49:30|34645.3|34625.3|34643.5|34623.5|34645.3|34625.3|34643.3|34623.3|11
1650300580000|2022-04-18 16:49:40|34665.9|34601.2|34658.6|34608.6|34665.9|34608.6|34657.6|34601.2|10
1650300590000|2022-04-18 16:49:50|34658.7|34608.7|34655.3|34605.3|34658.7|34608.7|34655.3|34605.3|11
1650300600000|2022-04-18 16:50:00|34644.5|34624.5|34644.4|34624.4|34645.3|34625.3|34642.3|34622.3|9
1650300610000|2022-04-18 16:50:10|34644.7|34624.7|34641.6|34621.6|34644.7|34624.7|34641.6|34621.6|9
1650300620000|2022-04-18 16:50:20|34641.5|34621.5|34664.9|34598.8|34667.8|34622.8|34641.5|34595.4|15
1650300630000|2022-04-18 16:50:30|34666|34597.2|34657|34607|34666.9|34624.3|34643|34597.2|16
1650300640000|2022-04-18 16:50:40|34657.4|34607.4|34657.5|34607.5|34657.6|34607.6|34656|34606|12
1650300650000|2022-04-18 16:50:50|34640.8|34620.8|34664.4|34601.7|34664.4|34620.8|34637.8|34601.7|13
1650300660000|2022-04-18 16:51:00|34658.6|34608.6|34657.8|34607.8|34668.8|34622.1|34637.2|34597.5|17
1650300670000|2022-04-18 16:51:10|34658|34608|34639.2|34619.2|34658.3|34626.9|34637|34605.7|16
1650300680000|2022-04-18 16:51:20|34638.3|34618.3|34646.3|34626.3|34666.6|34626.3|34638.3|34597.3|20
1650300690000|2022-04-18 16:51:30|34646.2|34626.2|34646.1|34626.1|34646.4|34626.4|34644.8|34624.8|9
1650300700000|2022-04-18 16:51:40|34646.3|34626.3|34643.9|34623.9|34646.3|34626.3|34643.7|34623.7|14
1650300710000|2022-04-18 16:51:50|34644.4|34624.4|34642|34622|34644.4|34624.4|34642|34622|6
1650300720000|2022-04-18 16:52:00|34642.1|34622.1|34646.5|34626.5|34646.5|34626.5|34641.7|34621.7|7
1650300730000|2022-04-18 16:52:10|34645.8|34625.8|34639.3|34619.3|34646.2|34626.2|34638.9|34618.9|18
1650300740000|2022-04-18 16:52:20|34638.7|34618.7|34640.8|34620.8|34640.8|34620.8|34638.2|34618.2|11
1650300750000|2022-04-18 16:52:30|34640.3|34620.3|34642|34622|34645|34625|34640.3|34620.3|11
1650300760000|2022-04-18 16:52:40|34642.3|34622.3|34646.2|34626.2|34646.9|34626.9|34641.2|34621.2|15
1650300770000|2022-04-18 16:52:50|34645|34625|34645|34625|34647.4|34627.4|34643.9|34623.9|18
1650300780000|2022-04-18 16:53:00|34644.9|34624.9|34647|34627|34647.7|34627.7|34644.9|34624.9|15
1650300790000|2022-04-18 16:53:10|34647.6|34627.6|34650|34630|34650.1|34630.1|34646.5|34626.5|17
1650300800000|2022-04-18 16:53:20|34649.6|34629.6|34649.8|34629.8|34650.1|34630.1|34647.5|34627.5|20
1650300810000|2022-04-18 16:53:30|34649|34629|34646.4|34626.4|34649|34629|34646|34626|15
1650300820000|2022-04-18 16:53:40|34646.2|34626.2|34649|34629|34651|34631|34644|34624|20
1650300830000|2022-04-18 16:53:50|34648.9|34628.9|34647.7|34627.7|34649.3|34629.3|34647.3|34627.3|15
1650300840000|2022-04-18 16:54:00|34647.2|34627.2|34650|34630|34650|34630|34647.2|34627.2|11
1650300850000|2022-04-18 16:54:10|34650.9|34630.9|34653.6|34633.6|34654|34634|34649.8|34629.8|20
1650300860000|2022-04-18 16:54:20|34654|34634|34653.3|34633.3|34654.2|34634.2|34652|34632|12
1650300870000|2022-04-18 16:54:30|34652.6|34632.6|34654.8|34634.8|34655|34635|34652|34632|14
1650300880000|2022-04-18 16:54:40|34654.7|34634.7|34655|34635|34656.8|34636.8|34652.7|34632.7|13
1650300890000|2022-04-18 16:54:50|34655.2|34635.2|34652.5|34632.5|34656.6|34636.6|34651.2|34631.2|25
1650300900000|2022-04-18 16:55:00|34653.3|34633.3|34653.3|34633.3|34654.6|34634.6|34651.7|34631.7|21
1650300910000|2022-04-18 16:55:10|34654.1|34634.1|34654.1|34634.1|34655.1|34635.1|34652.5|34632.5|15
1650300920000|2022-04-18 16:55:20|34653.4|34633.4|34657.7|34637.7|34658.4|34638.4|34652.5|34632.5|11
1650300930000|2022-04-18 16:55:30|34657.8|34637.8|34657.6|34637.6|34658.1|34638.1|34657.5|34637.5|8
1650300940000|2022-04-18 16:55:40|34657.8|34637.8|34656.5|34636.5|34658.1|34638.1|34656.5|34636.5|8
1650300950000|2022-04-18 16:55:50|34652.7|34632.7|34658.6|34638.6|34659.6|34639.6|34652|34632|12
1650300960000|2022-04-18 16:56:00|34658.1|34638.1|34656.1|34636.1|34660.1|34640.1|34655.9|34635.9|17
1650300970000|2022-04-18 16:56:10|34656.5|34636.5|34657.4|34637.4|34658.1|34638.1|34652.3|34632.3|17
1650300980000|2022-04-18 16:56:20|34654.8|34634.8|34656.9|34636.9|34658.7|34638.7|34654.8|34634.8|8
1650300990000|2022-04-18 16:56:30|34656.1|34636.1|34652.8|34632.8|34656.4|34636.4|34650.3|34630.3|15
1650301000000|2022-04-18 16:56:40|34654.2|34634.2|34651.4|34631.4|34654.4|34634.4|34649|34629|20
1650301010000|2022-04-18 16:56:50|34651|34631|34653.5|34633.5|34655.7|34635.7|34651|34631|15
1650301020000|2022-04-18 16:57:00|34654|34634|34655.5|34635.5|34656.7|34636.7|34653.3|34633.3|15
1650301030000|2022-04-18 16:57:10|34655.3|34635.3|34651.5|34631.5|34655.3|34635.3|34651.5|34631.5|10
1650301040000|2022-04-18 16:57:20|34651.6|34631.6|34651.9|34631.9|34651.9|34631.9|34651.6|34631.6|6
1650301050000|2022-04-18 16:57:30|34656.2|34636.2|34655|34635|34656.2|34636.2|34654.4|34634.4|10
1650301060000|2022-04-18 16:57:40|34651.9|34631.9|34654.5|34634.5|34654.5|34634.5|34650.2|34630.2|13
1650301070000|2022-04-18 16:57:50|34654.7|34634.7|34650.8|34630.8|34654.7|34634.7|34650.8|34630.8|15
1650301080000|2022-04-18 16:58:00|34650.7|34630.7|34647.9|34627.9|34650.7|34630.7|34647.9|34627.9|18
1650301090000|2022-04-18 16:58:10|34646.7|34626.7|34644.7|34624.7|34647.9|34627.9|34642.6|34622.6|13
1650301100000|2022-04-18 16:58:20|34644.3|34624.3|34651|34631|34653.7|34633.7|34643.7|34623.7|28
1650301110000|2022-04-18 16:58:30|34652.7|34632.7|34658.6|34638.6|34659.7|34639.7|34651.5|34631.5|27
1650301120000|2022-04-18 16:58:40|34658.9|34638.9|34657.5|34637.5|34660.8|34640.8|34656.8|34636.8|23
1650301130000|2022-04-18 16:58:50|34658.2|34638.2|34658|34638|34658.7|34638.7|34657.7|34637.7|11
1650301140000|2022-04-18 16:59:00|34657.9|34637.9|34654.9|34634.9|34658.1|34638.1|34653.3|34633.3|11
1650301150000|2022-04-18 16:59:10|34656.5|34636.5|34658.9|34638.9|34661.3|34641.3|34648.5|34628.5|25
1650301160000|2022-04-18 16:59:20|34659.3|34639.3|34658.1|34638.1|34662.9|34642.9|34657.7|34637.7|23
1650301170000|2022-04-18 16:59:30|34658.2|34638.2|34659.6|34639.6|34661.8|34641.8|34656.4|34636.4|23
1650301180000|2022-04-18 16:59:40|34659|34639|34659.8|34639.8|34659.8|34639.8|34655.7|34635.7|18
1650301190000|2022-04-18 16:59:50|34661.1|34641.1|34661.1|34641.1|34661.5|34641.5|34658.2|34638.2|17
1650301200000|2022-04-18 17:00:00|34665.9|34645.9|34685.2|34622|34692.7|34650.5|34657.1|34622|33
1650301210000|2022-04-18 17:00:10|34678.8|34628.8|34664.8|34644.8|34691.8|34644.8|34664.8|34622.7|28
1650301220000|2022-04-18 17:00:20|34667.4|34647.4|34666.4|34646.4|34689.3|34648|34662.9|34626.1|20
1650301230000|2022-04-18 17:00:30|34666.3|34646.3|34670.9|34650.9|34672.1|34652.1|34665.7|34645.7|22
1650301240000|2022-04-18 17:00:40|34671.3|34651.3|34669.1|34649.1|34672.1|34652.1|34669.1|34649.1|13
1650301250000|2022-04-18 17:00:50|34668.9|34648.9|34674.7|34654.7|34674.7|34654.7|34668.7|34648.7|14
1650301260000|2022-04-18 17:01:00|34672.3|34652.3|34668.4|34648.4|34672.3|34652.3|34667.8|34647.8|22
1650301270000|2022-04-18 17:01:10|34668.8|34648.8|34668.6|34648.6|34669.9|34649.9|34668|34648|20
1650301280000|2022-04-18 17:01:20|34669.2|34649.2|34668.6|34648.6|34669.2|34649.2|34668|34648|11
1650301290000|2022-04-18 17:01:30|34668.9|34648.9|34668.9|34648.9|34668.9|34648.9|34667|34647|12
1650301300000|2022-04-18 17:01:40|34669.7|34649.7|34666|34646|34672.5|34652.5|34666|34646|10
1650301310000|2022-04-18 17:01:50|34667.6|34647.6|34668.6|34648.6|34671.4|34651.4|34664.5|34644.5|18
1650301320000|2022-04-18 17:02:00|34689.7|34624|34667.4|34647.4|34691.8|34647.4|34663.1|34622.2|14
1650301330000|2022-04-18 17:02:10|34667.1|34647.1|34682.6|34632.6|34687.8|34647.1|34663.1|34625.3|19
1650301340000|2022-04-18 17:02:20|34682.9|34632.9|34664.9|34644.9|34684|34648.9|34664.2|34632.9|14
1650301350000|2022-04-18 17:02:30|34669|34649|34667.8|34647.8|34670.3|34650.3|34667.1|34647.1|14
1650301360000|2022-04-18 17:02:40|34667.7|34647.7|34670.4|34650.4|34670.4|34650.4|34663.5|34643.5|20
1650301370000|2022-04-18 17:02:50|34671.1|34651.1|34667.6|34647.6|34671.5|34651.5|34667.6|34647.6|8
1650301380000|2022-04-18 17:03:00|34667.4|34647.4|34668.2|34648.2|34668.5|34648.5|34667.3|34647.3|14
1650301390000|2022-04-18 17:03:10|34668.4|34648.4|34668.8|34648.8|34669.4|34649.4|34667.9|34647.9|11
1650301400000|2022-04-18 17:03:20|34668.1|34648.1|34668|34648|34668.1|34648.1|34665.4|34645.4|10
1650301410000|2022-04-18 17:03:30|34668.6|34648.6|34665.8|34645.8|34668.6|34648.6|34665.4|34645.4|12
1650301420000|2022-04-18 17:03:40|34665.9|34645.9|34668.3|34648.3|34670.2|34650.2|34665.9|34645.9|8
1650301430000|2022-04-18 17:03:50|34667.6|34647.6|34667.9|34647.9|34668.9|34648.9|34667.4|34647.4|6
1650301440000|2022-04-18 17:04:00|34663.3|34643.3|34666.1|34646.1|34685.8|34646.6|34662.8|34623.2|7
1650301450000|2022-04-18 17:04:10|34666.2|34646.2|34682|34617.5|34682|34646.2|34655.4|34617.5|22
1650301460000|2022-04-18 17:04:20|34674.9|34624.9|34670.5|34620.5|34686.1|34625.6|34670.5|34612.5|16
1650301470000|2022-04-18 17:04:30|34677.7|34614.4|34655.2|34635.2|34678.3|34638.5|34654.9|34613.5|19
1650301480000|2022-04-18 17:04:40|34655.3|34635.3|34657.5|34637.5|34660.3|34640.3|34654.2|34634.2|19
1650301490000|2022-04-18 17:04:50|34658.7|34638.7|34661.6|34641.6|34661.6|34641.6|34658.7|34638.7|12
1650301500000|2022-04-18 17:05:00|34660.9|34640.9|34660.2|34640.2|34681.3|34643.4|34658.5|34618.1|20
1650301510000|2022-04-18 17:05:10|34660.3|34640.3|34661.5|34641.5|34663.7|34643.7|34660.3|34640.3|7
1650301520000|2022-04-18 17:05:20|34661.3|34641.3|34659.5|34639.5|34661.7|34641.7|34658.6|34638.6|13
1650301530000|2022-04-18 17:05:30|34659.4|34639.4|34660.8|34640.8|34660.8|34640.8|34658.7|34638.7|14
1650301540000|2022-04-18 17:05:40|34660.6|34640.6|34659.3|34639.3|34662.1|34642.1|34659.3|34639.3|8
1650301550000|2022-04-18 17:05:50|34660.5|34640.5|34657.1|34637.1|34663.4|34643.4|34657.1|34637.1|9
1650301560000|2022-04-18 17:06:00|34650.2|34630.2|34676.5|34614|34676.5|34633.6|34650.2|34611.6|16
1650301570000|2022-04-18 17:06:10|34675.5|34613|34654.2|34634.2|34676.1|34635.7|34654.2|34611.7|14
1650301580000|2022-04-18 17:06:20|34654.1|34634.1|34654.4|34634.4|34655|34635|34653.9|34633.9|14
1650301590000|2022-04-18 17:06:30|34659.5|34639.5|34660.1|34640.1|34660.1|34640.1|34658.8|34638.8|12
1650301600000|2022-04-18 17:06:40|34659.4|34639.4|34659.6|34639.6|34661|34641|34659.2|34639.2|8
1650301610000|2022-04-18 17:06:50|34659.5|34639.5|34658.6|34638.6|34660.2|34640.2|34658.4|34638.4|11
1650301620000|2022-04-18 17:07:00|34658.4|34638.4|34659.3|34639.3|34662.1|34642.1|34657.6|34637.6|22
1650301630000|2022-04-18 17:07:10|34659.7|34639.7|34661.7|34641.7|34662.2|34642.2|34659.7|34639.7|12
1650301640000|2022-04-18 17:07:20|34661.6|34641.6|34660.7|34640.7|34662.1|34642.1|34660.2|34640.2|14
1650301650000|2022-04-18 17:07:30|34660.9|34640.9|34656.5|34636.5|34661.5|34641.5|34655.6|34635.6|23
1650301660000|2022-04-18 17:07:40|34657|34637|34657.8|34637.8|34658.9|34638.9|34655.6|34635.6|19
1650301670000|2022-04-18 17:07:50|34657|34637|34654.1|34634.1|34659.6|34639.6|34654.1|34634.1|19
1650301680000|2022-04-18 17:08:00|34654|34634|34653.7|34633.7|34656.4|34636.4|34653.7|34633.7|17
1650301690000|2022-04-18 17:08:10|34653.9|34633.9|34656.8|34636.8|34657.2|34637.2|34653.9|34633.9|18
1650301700000|2022-04-18 17:08:20|34657.2|34637.2|34657.1|34637.1|34657.5|34637.5|34656.6|34636.6|11
1650301710000|2022-04-18 17:08:30|34656.6|34636.6|34657.2|34637.2|34658|34638|34656.1|34636.1|9
1650301720000|2022-04-18 17:08:40|34657.5|34637.5|34655.9|34635.9|34658.5|34638.5|34654.7|34634.7|8
1650301730000|2022-04-18 17:08:50|34653|34633|34657|34637|34660.1|34640.1|34653|34633|11
1650301740000|2022-04-18 17:09:00|34656.9|34636.9|34657.9|34637.9|34657.9|34637.9|34655.8|34635.8|11
1650301750000|2022-04-18 17:09:10|34658.3|34638.3|34657.4|34637.4|34659.3|34639.3|34657.4|34637.4|11
1650301760000|2022-04-18 17:09:20|34657.6|34637.6|34658.4|34638.4|34659|34639|34656.3|34636.3|11
1650301770000|2022-04-18 17:09:30|34658.9|34638.9|34661|34641|34661|34641|34656.7|34636.7|13
1650301780000|2022-04-18 17:09:40|34661.7|34641.7|34660|34640|34661.7|34641.7|34658|34638|12
1650301790000|2022-04-18 17:09:50|34659.8|34639.8|34658.5|34638.5|34661.1|34641.1|34657|34637|16
1650301800000|2022-04-18 17:10:00|34658.1|34638.1|34658.9|34638.9|34659.4|34639.4|34657.7|34637.7|12
1650301810000|2022-04-18 17:10:10|34658.8|34638.8|34656.8|34636.8|34658.8|34638.8|34656.8|34636.8|13
1650301820000|2022-04-18 17:10:20|34657.8|34637.8|34653.5|34633.5|34657.8|34637.8|34650|34630|21
1650301830000|2022-04-18 17:10:30|34654.5|34634.5|34651.1|34631.1|34655.2|34635.2|34648.5|34628.5|18
1650301840000|2022-04-18 17:10:40|34651|34631|34654.5|34634.5|34654.7|34634.7|34651|34631|16
1650301850000|2022-04-18 17:10:50|34654.8|34634.8|34654.1|34634.1|34655.7|34635.7|34653.3|34633.3|16
1650301860000|2022-04-18 17:11:00|34654.4|34634.4|34653.2|34633.2|34655.4|34635.4|34653.2|34633.2|8
1650301870000|2022-04-18 17:11:10|34651.9|34631.9|34652.9|34632.9|34656.6|34636.6|34651.9|34631.9|8
1650301880000|2022-04-18 17:11:20|34652.5|34632.5|34653.9|34633.9|34655|34635|34652|34632|11
1650301890000|2022-04-18 17:11:30|34654.8|34634.8|34652.2|34632.2|34654.8|34634.8|34652.2|34632.2|10
1650301900000|2022-04-18 17:11:40|34653.1|34633.1|34653.1|34633.1|34654.4|34634.4|34652.8|34632.8|20
1650301910000|2022-04-18 17:11:50|34653.6|34633.6|34654.3|34634.3|34655|34635|34653.1|34633.1|11
1650301920000|2022-04-18 17:12:00|34653.4|34633.4|34654.4|34634.4|34656.5|34636.5|34650|34630|18
1650301930000|2022-04-18 17:12:10|34657.4|34637.4|34656.1|34636.1|34657.4|34637.4|34655.1|34635.1|15
1650301940000|2022-04-18 17:12:20|34656.2|34636.2|34657.4|34637.4|34657.4|34637.4|34654.9|34634.9|12
1650301950000|2022-04-18 17:12:30|34657.2|34637.2|34657|34637|34657.2|34637.2|34655.7|34635.7|13
1650301960000|2022-04-18 17:12:40|34656.5|34636.5|34657.9|34637.9|34658.7|34638.7|34656.3|34636.3|17
1650301970000|2022-04-18 17:12:50|34657.6|34637.6|34655.3|34635.3|34658|34638|34655.3|34635.3|10
1650301980000|2022-04-18 17:13:00|34656.9|34636.9|34654.3|34634.3|34657.4|34637.4|34651.1|34631.1|10
1650301990000|2022-04-18 17:13:10|34654.1|34634.1|34656.8|34636.8|34656.8|34636.8|34653.5|34633.5|10
1650302000000|2022-04-18 17:13:20|34656.7|34636.7|34655.5|34635.5|34659.4|34639.4|34654.6|34634.6|16
1650302010000|2022-04-18 17:13:30|34655.6|34635.6|34656.3|34636.3|34656.3|34636.3|34655.3|34635.3|10
1650302020000|2022-04-18 17:13:40|34655.9|34635.9|34651.1|34631.1|34656.2|34636.2|34651.1|34631.1|11
1650302030000|2022-04-18 17:13:50|34651.3|34631.3|34651.7|34631.7|34652.3|34632.3|34650.1|34630.1|13
1650302040000|2022-04-18 17:14:00|34653.1|34633.1|34651.9|34631.9|34653.1|34633.1|34651.8|34631.8|15
1650302050000|2022-04-18 17:14:10|34651.8|34631.8|34651.8|34631.8|34654|34634|34651.7|34631.7|11
1650302060000|2022-04-18 17:14:20|34652|34632|34651.3|34631.3|34652.1|34632.1|34650.2|34630.2|21
1650302070000|2022-04-18 17:14:30|34652.4|34632.4|34651.8|34631.8|34652.4|34632.4|34651.1|34631.1|12
1650302080000|2022-04-18 17:14:40|34652|34632|34651.4|34631.4|34652|34632|34650|34630|13
1650302090000|2022-04-18 17:14:50|34651|34631|34654|34634|34654|34634|34648.5|34628.5|14
1650302100000|2022-04-18 17:15:00|34652.7|34632.7|34653.3|34633.3|34653.5|34633.5|34650.9|34630.9|15
1650302110000|2022-04-18 17:15:10|34654.1|34634.1|34652.1|34632.1|34654.1|34634.1|34650.9|34630.9|13
1650302120000|2022-04-18 17:15:20|34653.6|34633.6|34652.9|34632.9|34653.9|34633.9|34652.6|34632.6|12
1650302130000|2022-04-18 17:15:30|34653.1|34633.1|34651.5|34631.5|34653.1|34633.1|34651.5|34631.5|16
1650302140000|2022-04-18 17:15:40|34653.4|34633.4|34646.1|34626.1|34653.4|34633.4|34644.8|34624.8|12
1650302150000|2022-04-18 17:15:50|34645.2|34625.2|34650.7|34630.7|34654.4|34634.4|34645.2|34625.2|12
1650302160000|2022-04-18 17:16:00|34652.7|34632.7|34654.4|34634.4|34654.6|34634.6|34648.8|34628.8|16
1650302170000|2022-04-18 17:16:10|34653.5|34633.5|34653.3|34633.3|34653.5|34633.5|34652.1|34632.1|9
1650302180000|2022-04-18 17:16:20|34652.5|34632.5|34652.4|34632.4|34652.5|34632.5|34649.9|34629.9|10
1650302190000|2022-04-18 17:16:30|34650.7|34630.7|34647.2|34627.2|34668.6|34632.8|34646.7|34605|13
1650302200000|2022-04-18 17:16:40|34649.6|34629.6|34650.5|34630.5|34651.9|34631.9|34646.3|34626.3|13
1650302210000|2022-04-18 17:16:50|34650.6|34630.6|34654.2|34634.2|34654.2|34634.2|34648.2|34628.2|19
1650302220000|2022-04-18 17:17:00|34653.7|34633.7|34651.4|34631.4|34654.4|34634.4|34649.9|34629.9|14
1650302230000|2022-04-18 17:17:10|34651.5|34631.5|34652.1|34632.1|34652.3|34632.3|34649.7|34629.7|9
1650302240000|2022-04-18 17:17:20|34652.6|34632.6|34651.5|34631.5|34653.8|34633.8|34651.5|34631.5|12
1650302250000|2022-04-18 17:17:30|34650|34630|34663.8|34613.8|34670.2|34637.5|34650|34603.2|15
1650302260000|2022-04-18 17:17:40|34663.3|34613.3|34663.9|34613.9|34668.5|34614.3|34662.2|34606|15
1650302270000|2022-04-18 17:17:50|34663.8|34613.8|34649.3|34629.3|34671.1|34630.6|34647.7|34608.1|20
1650302280000|2022-04-18 17:18:00|34647.9|34627.9|34649.7|34629.7|34649.9|34629.9|34646.9|34626.9|10
1650302290000|2022-04-18 17:18:10|34647.5|34627.5|34648.1|34628.1|34649.9|34629.9|34646.5|34626.5|14
1650302300000|2022-04-18 17:18:20|34648.4|34628.4|34646.4|34626.4|34649.3|34629.3|34646.4|34626.4|13
1650302310000|2022-04-18 17:18:30|34651.4|34631.4|34655|34635|34655.1|34635.1|34649|34629|18
1650302320000|2022-04-18 17:18:40|34654.6|34634.6|34654.2|34634.2|34655.8|34635.8|34653.9|34633.9|14
1650302330000|2022-04-18 17:18:50|34653.9|34633.9|34654.5|34634.5|34655.8|34635.8|34653.9|34633.9|11
1650302340000|2022-04-18 17:19:00|34655|34635|34655.3|34635.3|34656.1|34636.1|34654.9|34634.9|11
1650302350000|2022-04-18 17:19:10|34655.4|34635.4|34654.5|34634.5|34656.3|34636.3|34654.4|34634.4|10
1650302360000|2022-04-18 17:19:20|34654.9|34634.9|34652.6|34632.6|34656.9|34636.9|34652|34632|9
1650302370000|2022-04-18 17:19:30|34657.8|34637.8|34658.8|34638.8|34660|34640|34656.4|34636.4|23
1650302380000|2022-04-18 17:19:40|34658.9|34638.9|34658.2|34638.2|34660.1|34640.1|34657.1|34637.1|18
1650302390000|2022-04-18 17:19:50|34658.7|34638.7|34657.9|34637.9|34659.3|34639.3|34657.6|34637.6|14
1650302400000|2022-04-18 17:20:00|34658.3|34638.3|34658.2|34638.2|34658.9|34638.9|34656.7|34636.7|20
1650302410000|2022-04-18 17:20:10|34658.6|34638.6|34659.3|34639.3|34659.7|34639.7|34657.7|34637.7|11
1650302420000|2022-04-18 17:20:20|34659|34639|34660.6|34640.6|34660.6|34640.6|34654.9|34634.9|17
1650302430000|2022-04-18 17:20:30|34661.3|34641.3|34660.3|34640.3|34661.4|34641.4|34656.6|34636.6|24
1650302440000|2022-04-18 17:20:40|34661|34641|34657.7|34637.7|34661|34641|34656.7|34636.7|16
1650302450000|2022-04-18 17:20:50|34657.2|34637.2|34658.3|34638.3|34658.9|34638.9|34656.9|34636.9|13
1650302460000|2022-04-18 17:21:00|34658.7|34638.7|34656.1|34636.1|34659.9|34639.9|34656.1|34636.1|11
1650302470000|2022-04-18 17:21:10|34659.7|34639.7|34657.2|34637.2|34659.7|34639.7|34656.4|34636.4|13
1650302480000|2022-04-18 17:21:20|34658.3|34638.3|34658.2|34638.2|34658.3|34638.3|34655.6|34635.6|8
1650302490000|2022-04-18 17:21:30|34656.6|34636.6|34657.5|34637.5|34659.1|34639.1|34655.9|34635.9|11
1650302500000|2022-04-18 17:21:40|34658|34638|34656.9|34636.9|34658.3|34638.3|34654.8|34634.8|11
1650302510000|2022-04-18 17:21:50|34656.6|34636.6|34655.4|34635.4|34657|34637|34655.2|34635.2|11
1650302520000|2022-04-18 17:22:00|34655.2|34635.2|34656.7|34636.7|34659.6|34639.6|34654.2|34634.2|13
1650302530000|2022-04-18 17:22:10|34655.4|34635.4|34655.3|34635.3|34658|34638|34650.3|34630.3|14
1650302540000|2022-04-18 17:22:20|34653.5|34633.5|34655.3|34635.3|34655.3|34635.3|34651.8|34631.8|13
1650302550000|2022-04-18 17:22:30|34654.6|34634.6|34645.4|34625.4|34654.6|34634.6|34645.4|34625.4|22
1650302560000|2022-04-18 17:22:40|34645.3|34625.3|34646|34626|34647|34627|34644.6|34624.6|12
1650302570000|2022-04-18 17:22:50|34645.2|34625.2|34646.9|34626.9|34647.2|34627.2|34645.1|34625.1|9
1650302580000|2022-04-18 17:23:00|34647.3|34627.3|34649.9|34629.9|34656.2|34636.2|34647.3|34627.3|10
1650302590000|2022-04-18 17:23:10|34648|34628|34647.4|34627.4|34649.2|34629.2|34646.6|34626.6|17
1650302600000|2022-04-18 17:23:20|34648|34628|34649.6|34629.6|34650.2|34630.2|34648|34628|11
1650302610000|2022-04-18 17:23:30|34649.5|34629.5|34649.3|34629.3|34650.2|34630.2|34649.3|34629.3|6
1650302620000|2022-04-18 17:23:40|34648.3|34628.3|34645|34625|34650.8|34630.8|34642.7|34622.7|20
1650302630000|2022-04-18 17:23:50|34645.2|34625.2|34643.7|34623.7|34647.2|34627.2|34643.7|34623.7|18
1650302640000|2022-04-18 17:24:00|34643.9|34623.9|34646|34626|34646|34626|34643.9|34623.9|9
1650302650000|2022-04-18 17:24:10|34645.9|34625.9|34646.7|34626.7|34647.9|34627.9|34644.6|34624.6|14
1650302660000|2022-04-18 17:24:20|34646.8|34626.8|34646.3|34626.3|34646.8|34626.8|34644.9|34624.9|13
1650302670000|2022-04-18 17:24:30|34646|34626|34646|34626|34647.6|34627.6|34643.9|34623.9|15
1650302680000|2022-04-18 17:24:40|34643.9|34623.9|34646.9|34626.9|34647.7|34627.7|34643.9|34623.9|14
1650302690000|2022-04-18 17:24:50|34652.1|34632.1|34645.1|34625.1|34652.1|34632.1|34643.7|34623.7|12
1650302700000|2022-04-18 17:25:00|34643.8|34623.8|34645.8|34625.8|34646.1|34626.1|34643.7|34623.7|13
1650302710000|2022-04-18 17:25:10|34646.1|34626.1|34648.9|34628.9|34649.8|34629.8|34646.1|34626.1|9
1650302720000|2022-04-18 17:25:20|34648.8|34628.8|34647.5|34627.5|34669.5|34629.8|34646.6|34605.5|21
1650302730000|2022-04-18 17:25:30|34649.2|34629.2|34648.7|34628.7|34651.6|34631.6|34646.8|34626.8|21
1650302740000|2022-04-18 17:25:40|34650.7|34630.7|34648.1|34628.1|34650.7|34630.7|34647.4|34627.4|21
1650302750000|2022-04-18 17:25:50|34648.6|34628.6|34651.2|34631.2|34651.8|34631.8|34648.5|34628.5|12
1650302760000|2022-04-18 17:26:00|34652.7|34632.7|34650.9|34630.9|34652.7|34632.7|34648.6|34628.6|20
1650302770000|2022-04-18 17:26:10|34649.4|34629.4|34649.9|34629.9|34650.8|34630.8|34648.9|34628.9|16
1650302780000|2022-04-18 17:26:20|34650|34630|34649.5|34629.5|34650.5|34630.5|34648.4|34628.4|9
1650302790000|2022-04-18 17:26:30|34650.5|34630.5|34651.1|34631.1|34652.8|34632.8|34646.8|34626.8|17
1650302800000|2022-04-18 17:26:40|34651.4|34631.4|34654.7|34634.7|34654.7|34634.7|34649.3|34629.3|14
1650302810000|2022-04-18 17:26:50|34655.2|34635.2|34651.7|34631.7|34655.2|34635.2|34651.7|34631.7|12
1650302820000|2022-04-18 17:27:00|34653|34633|34650.1|34630.1|34654.1|34634.1|34649.2|34629.2|17
1650302830000|2022-04-18 17:27:10|34650.8|34630.8|34654.7|34634.7|34654.7|34634.7|34650.4|34630.4|5
1650302840000|2022-04-18 17:27:20|34649.2|34629.2|34647|34627|34654|34634|34645.8|34625.8|20
1650302850000|2022-04-18 17:27:30|34645.9|34625.9|34650.5|34630.5|34650.6|34630.6|34645.9|34625.9|20
1650302860000|2022-04-18 17:27:40|34649.7|34629.7|34649.6|34629.6|34650.5|34630.5|34649.1|34629.1|10
1650302870000|2022-04-18 17:27:50|34651|34631|34647.6|34627.6|34651|34631|34646.2|34626.2|12
1650302880000|2022-04-18 17:28:00|34647.5|34627.5|34649.5|34629.5|34649.5|34629.5|34646|34626|18
1650302890000|2022-04-18 17:28:10|34649.6|34629.6|34648.5|34628.5|34650.9|34630.9|34647.4|34627.4|20
1650302900000|2022-04-18 17:28:20|34648|34628|34646.9|34626.9|34648.8|34628.8|34646.8|34626.8|14
1650302910000|2022-04-18 17:28:30|34647.1|34627.1|34647.1|34627.1|34649|34629|34642.4|34622.4|18
1650302920000|2022-04-18 17:28:40|34647.6|34627.6|34647.9|34627.9|34649|34629|34646.1|34626.1|14
1650302930000|2022-04-18 17:28:50|34647.2|34627.2|34647.3|34627.3|34648.3|34628.3|34647.2|34627.2|13
1650302940000|2022-04-18 17:29:00|34647.2|34627.2|34648|34628|34648|34628|34646.9|34626.9|11
1650302950000|2022-04-18 17:29:10|34648.7|34628.7|34645.4|34625.4|34650.1|34630.1|34642.4|34622.4|18
1650302960000|2022-04-18 17:29:20|34646.5|34626.5|34645.6|34625.6|34648|34628|34644.5|34624.5|15
1650302970000|2022-04-18 17:29:30|34645.5|34625.5|34646.3|34626.3|34647.2|34627.2|34645.2|34625.2|12
1650302980000|2022-04-18 17:29:40|34646.1|34626.1|34646.6|34626.6|34646.9|34626.9|34645.5|34625.5|14
1650302990000|2022-04-18 17:29:50|34646.3|34626.3|34646.3|34626.3|34646.3|34626.3|34644.3|34624.3|15
1650303000000|2022-04-18 17:30:00|34646.1|34626.1|34647.5|34627.5|34652.4|34632.4|34645.1|34625.1|19
1650303010000|2022-04-18 17:30:10|34646.9|34626.9|34647.4|34627.4|34647.7|34627.7|34646.1|34626.1|15
1650303020000|2022-04-18 17:30:20|34644.2|34624.2|34646.2|34626.2|34646.2|34626.2|34644.2|34624.2|15
1650303030000|2022-04-18 17:30:30|34647.7|34627.7|34646.7|34626.7|34648.3|34628.3|34645.8|34625.8|13
1650303040000|2022-04-18 17:30:40|34647.2|34627.2|34648|34628|34648.1|34628.1|34647|34627|12
1650303050000|2022-04-18 17:30:50|34647.9|34627.9|34646.1|34626.1|34650.2|34630.2|34645.8|34625.8|14
1650303060000|2022-04-18 17:31:00|34646.9|34626.9|34646.7|34626.7|34648.2|34628.2|34646.1|34626.1|21
1650303070000|2022-04-18 17:31:10|34647.1|34627.1|34646|34626|34647.1|34627.1|34645.9|34625.9|16
1650303080000|2022-04-18 17:31:20|34647|34627|34645.4|34625.4|34647.5|34627.5|34645.4|34625.4|9
1650303090000|2022-04-18 17:31:30|34646.6|34626.6|34648.6|34628.6|34651.1|34631.1|34646.6|34626.6|13
1650303100000|2022-04-18 17:31:40|34649.3|34629.3|34646.7|34626.7|34649.8|34629.8|34645.2|34625.2|12
1650303110000|2022-04-18 17:31:50|34651.2|34631.2|34646.1|34626.1|34651.2|34631.2|34642.9|34622.9|16
1650303120000|2022-04-18 17:32:00|34645.7|34625.7|34639.8|34619.8|34646.7|34626.7|34634.9|34614.9|26
1650303130000|2022-04-18 17:32:10|34639.3|34619.3|34641.5|34621.5|34641.5|34621.5|34639.1|34619.1|21
1650303140000|2022-04-18 17:32:20|34641|34621|34639.5|34619.5|34641|34621|34638.6|34618.6|13
1650303150000|2022-04-18 17:32:30|34638.8|34618.8|34642.5|34622.5|34642.5|34622.5|34638.8|34618.8|12
1650303160000|2022-04-18 17:32:40|34642.1|34622.1|34643.1|34623.1|34643.1|34623.1|34639.3|34619.3|12
1650303170000|2022-04-18 17:32:50|34640.6|34620.6|34643.9|34623.9|34645.3|34625.3|34639.6|34619.6|12
1650303180000|2022-04-18 17:33:00|34643.2|34623.2|34639.6|34619.6|34643.2|34623.2|34638.6|34618.6|22
1650303190000|2022-04-18 17:33:10|34639.4|34619.4|34643.1|34623.1|34643.5|34623.5|34639.4|34619.4|23
1650303200000|2022-04-18 17:33:20|34642.9|34622.9|34642.9|34622.9|34642.9|34622.9|34641.7|34621.7|14
1650303210000|2022-04-18 17:33:30|34642.8|34622.8|34644.3|34624.3|34644.4|34624.4|34642.7|34622.7|17
1650303220000|2022-04-18 17:33:40|34644.4|34624.4|34645.6|34625.6|34645.9|34625.9|34643.3|34623.3|17
1650303230000|2022-04-18 17:33:50|34645.7|34625.7|34647.4|34627.4|34648.6|34628.6|34641.5|34621.5|15
1650303240000|2022-04-18 17:34:00|34648.8|34628.8|34645.1|34625.1|34648.8|34628.8|34644|34624|23
1650303250000|2022-04-18 17:34:10|34644.6|34624.6|34645.5|34625.5|34645.5|34625.5|34644.3|34624.3|10
1650303260000|2022-04-18 17:34:20|34644.5|34624.5|34645.2|34625.2|34645.2|34625.2|34643.5|34623.5|8
1650303270000|2022-04-18 17:34:30|34644.8|34624.8|34643.3|34623.3|34644.8|34624.8|34643.3|34623.3|8
1650303280000|2022-04-18 17:34:40|34643.5|34623.5|34644.6|34624.6|34645.3|34625.3|34643.5|34623.5|10
1650303290000|2022-04-18 17:34:50|34645.3|34625.3|34643.4|34623.4|34645.6|34625.6|34643.4|34623.4|9
1650303300000|2022-04-18 17:35:00|34644.2|34624.2|34645.1|34625.1|34646.9|34626.9|34643.4|34623.4|18
1650303310000|2022-04-18 17:35:10|34644.6|34624.6|34644.6|34624.6|34645.5|34625.5|34643.8|34623.8|21
1650303320000|2022-04-18 17:35:20|34644.3|34624.3|34645.3|34625.3|34645.3|34625.3|34644.1|34624.1|9
1650303330000|2022-04-18 17:35:30|34645.7|34625.7|34647.8|34627.8|34647.9|34627.9|34643.7|34623.7|17
1650303340000|2022-04-18 17:35:40|34643.8|34623.8|34643|34623|34644.9|34624.9|34642.9|34622.9|8
1650303350000|2022-04-18 17:35:50|34642.6|34622.6|34641.3|34621.3|34653.4|34625.7|34639.1|34603.4|20
1650303360000|2022-04-18 17:36:00|34641.1|34621.1|34643.2|34623.2|34643.9|34623.9|34640.3|34620.3|16
1650303370000|2022-04-18 17:36:10|34642.6|34622.6|34642.8|34622.8|34643.3|34623.3|34642.1|34622.1|8
1650303380000|2022-04-18 17:36:20|34642.4|34622.4|34640|34620|34644.4|34624.4|34640|34620|11
1650303390000|2022-04-18 17:36:30|34641.2|34621.2|34641.6|34621.6|34648.4|34628.4|34639.2|34619.2|23
1650303400000|2022-04-18 17:36:40|34639.8|34619.8|34640.3|34620.3|34657.4|34622.6|34637.6|34607.4|22
1650303410000|2022-04-18 17:36:50|34639.6|34619.6|34640.9|34620.9|34643.5|34623.5|34639.6|34619.6|12
1650303420000|2022-04-18 17:37:00|34639.9|34619.9|34644.5|34624.5|34644.7|34624.7|34639.9|34619.9|18
1650303430000|2022-04-18 17:37:10|34644|34624|34643|34623|34644.5|34624.5|34642.4|34622.4|12
1650303440000|2022-04-18 17:37:20|34643.2|34623.2|34644.3|34624.3|34644.8|34624.8|34641.5|34621.5|18
1650303450000|2022-04-18 17:37:30|34644|34624|34646|34626|34646.7|34626.7|34643.7|34623.7|15
1650303460000|2022-04-18 17:37:40|34641.5|34621.5|34637.6|34617.6|34645.8|34625.8|34637.6|34617.6|23
1650303470000|2022-04-18 17:37:50|34637.9|34617.9|34640|34620|34641.5|34621.5|34637.9|34617.9|19
1650303480000|2022-04-18 17:38:00|34641.1|34621.1|34640.8|34620.8|34642.2|34622.2|34638.5|34618.5|15
1650303490000|2022-04-18 17:38:10|34641.9|34621.9|34647|34627|34647.4|34627.4|34641.9|34621.9|19
1650303500000|2022-04-18 17:38:20|34647.6|34627.6|34643.3|34623.3|34647.6|34627.6|34642.4|34622.4|10
1650303510000|2022-04-18 17:38:30|34644.1|34624.1|34645.4|34625.4|34645.9|34625.9|34642.8|34622.8|11
1650303520000|2022-04-18 17:38:40|34644.7|34624.7|34642.5|34622.5|34646.1|34626.1|34641.7|34621.7|13
1650303530000|2022-04-18 17:38:50|34642.2|34622.2|34643|34623|34643|34623|34641.2|34621.2|14
1650303540000|2022-04-18 17:39:00|34643.1|34623.1|34644.1|34624.1|34644.1|34624.1|34640.6|34620.6|13
1650303550000|2022-04-18 17:39:10|34643.9|34623.9|34641.7|34621.7|34643.9|34623.9|34641.2|34621.2|14
1650303560000|2022-04-18 17:39:20|34641.3|34621.3|34636.6|34616.6|34641.3|34621.3|34634.9|34614.9|26
1650303570000|2022-04-18 17:39:30|34636|34616|34638.5|34618.5|34638.8|34618.8|34635.5|34615.5|10
1650303580000|2022-04-18 17:39:40|34638.6|34618.6|34640.9|34620.9|34640.9|34620.9|34638.4|34618.4|13
1650303590000|2022-04-18 17:39:50|34643.2|34623.2|34641.4|34621.4|34643.9|34623.9|34641.4|34621.4|11
1650303600000|2022-04-18 17:40:00|34641.5|34621.5|34645.4|34625.4|34646.1|34626.1|34641.5|34621.5|11
1650303610000|2022-04-18 17:40:10|34646.8|34626.8|34642.1|34622.1|34646.8|34626.8|34641.7|34621.7|14
1650303620000|2022-04-18 17:40:20|34642.5|34622.5|34643.8|34623.8|34643.8|34623.8|34642.5|34622.5|8
1650303630000|2022-04-18 17:40:30|34644.1|34624.1|34642.4|34622.4|34645.8|34625.8|34641.4|34621.4|6
1650303640000|2022-04-18 17:40:40|34643.2|34623.2|34643|34623|34643.2|34623.2|34640.7|34620.7|13
1650303650000|2022-04-18 17:40:50|34642.6|34622.6|34641.4|34621.4|34643.6|34623.6|34641.4|34621.4|9
1650303660000|2022-04-18 17:41:00|34642.1|34622.1|34647|34627|34648|34628|34641.2|34621.2|13
1650303670000|2022-04-18 17:41:10|34646.2|34626.2|34646.2|34626.2|34647.8|34627.8|34645|34625|9
1650303680000|2022-04-18 17:41:20|34644.8|34624.8|34645.8|34625.8|34645.8|34625.8|34644.7|34624.7|5
1650303690000|2022-04-18 17:41:30|34646.6|34626.6|34644.6|34624.6|34646.6|34626.6|34642.7|34622.7|8
1650303700000|2022-04-18 17:41:40|34643.7|34623.7|34645.3|34625.3|34645.4|34625.4|34643.7|34623.7|7
1650303710000|2022-04-18 17:41:50|34645.7|34625.7|34645.2|34625.2|34646.8|34626.8|34645.2|34625.2|15
1650303720000|2022-04-18 17:42:00|34644.9|34624.9|34646.6|34626.6|34648.2|34628.2|34644.9|34624.9|10
1650303730000|2022-04-18 17:42:10|34646.5|34626.5|34646.5|34626.5|34647.4|34627.4|34645.2|34625.2|11
1650303740000|2022-04-18 17:42:20|34646.4|34626.4|34646.8|34626.8|34647.6|34627.6|34644|34624|10
1650303750000|2022-04-18 17:42:30|34646.4|34626.4|34647.2|34627.2|34647.6|34627.6|34646.4|34626.4|6
1650303760000|2022-04-18 17:42:40|34647.1|34627.1|34648.2|34628.2|34650.2|34630.2|34647.1|34627.1|10
1650303770000|2022-04-18 17:42:50|34648.4|34628.4|34644.4|34624.4|34648.4|34628.4|34644.4|34624.4|13
1650303780000|2022-04-18 17:43:00|34644.5|34624.5|34644.5|34624.5|34645.5|34625.5|34644.2|34624.2|9
1650303790000|2022-04-18 17:43:10|34644.6|34624.6|34644.6|34624.6|34649.9|34629.9|34643.7|34623.7|13
1650303800000|2022-04-18 17:43:20|34643.6|34623.6|34645.8|34625.8|34646|34626|34643.2|34623.2|7
1650303810000|2022-04-18 17:43:30|34646.3|34626.3|34647|34627|34647.8|34627.8|34645.9|34625.9|8
1650303820000|2022-04-18 17:43:40|34647.9|34627.9|34644.4|34624.4|34647.9|34627.9|34644.4|34624.4|10
1650303830000|2022-04-18 17:43:50|34650.8|34630.8|34644.3|34624.3|34651.2|34631.2|34644|34624|9
1650303840000|2022-04-18 17:44:00|34644.4|34624.4|34645.8|34625.8|34646.1|34626.1|34644.3|34624.3|12
1650303850000|2022-04-18 17:44:10|34645.5|34625.5|34647.8|34627.8|34651.1|34631.1|34645|34625|18
1650303860000|2022-04-18 17:44:20|34649.1|34629.1|34648.5|34628.5|34649.1|34629.1|34647.2|34627.2|11
1650303870000|2022-04-18 17:44:30|34649.6|34629.6|34648.2|34628.2|34666.3|34630.8|34647.8|34615.9|11
1650303880000|2022-04-18 17:44:40|34647.9|34627.9|34647.2|34627.2|34647.9|34627.9|34644.7|34624.7|11
1650303890000|2022-04-18 17:44:50|34647.8|34627.8|34642.2|34622.2|34673.4|34630.1|34642.2|34609.7|21
1650303900000|2022-04-18 17:45:00|34649|34629|34644.9|34624.9|34668.8|34629|34641.6|34604.8|20
1650303910000|2022-04-18 17:45:10|34645.1|34625.1|34647.2|34627.2|34648.4|34628.4|34643.5|34623.5|10
1650303920000|2022-04-18 17:45:20|34646.4|34626.4|34643.7|34623.7|34647.9|34627.9|34643|34623|8
1650303930000|2022-04-18 17:45:30|34644.6|34624.6|34645.2|34625.2|34647.3|34627.3|34644.6|34624.6|16
1650303940000|2022-04-18 17:45:40|34644.8|34624.8|34647|34627|34647.7|34627.7|34644.8|34624.8|11
1650303950000|2022-04-18 17:45:50|34647.4|34627.4|34658.6|34608.6|34672.7|34627.4|34644.7|34602.7|19
1650303960000|2022-04-18 17:46:00|34644.7|34624.7|34660.6|34610.6|34670.2|34626.9|34643.2|34603.6|14
1650303970000|2022-04-18 17:46:10|34660.8|34610.8|34640.9|34620.9|34660.8|34628.2|34640.7|34610.8|15
1650303980000|2022-04-18 17:46:20|34641.1|34621.1|34641.9|34621.9|34642.8|34622.8|34641.1|34621.1|8
1650303990000|2022-04-18 17:46:30|34642.4|34622.4|34643.1|34623.1|34644.2|34624.2|34640.7|34620.7|16
1650304000000|2022-04-18 17:46:40|34643.7|34623.7|34643.4|34623.4|34644.2|34624.2|34643.4|34623.4|3
1650304010000|2022-04-18 17:46:50|34644.9|34624.9|34646|34626|34646|34626|34644|34624|5
1650304020000|2022-04-18 17:47:00|34646.3|34626.3|34637.4|34617.4|34646.3|34626.3|34637.4|34617.4|28
1650304030000|2022-04-18 17:47:10|34638|34618|34637.3|34617.3|34638|34618|34636|34616|13
1650304040000|2022-04-18 17:47:20|34639.1|34619.1|34638.9|34618.9|34639.8|34619.8|34638.2|34618.2|9
1650304050000|2022-04-18 17:47:30|34638.7|34618.7|34639.1|34619.1|34639.2|34619.2|34638.2|34618.2|10
1650304060000|2022-04-18 17:47:40|34641.9|34621.9|34637.9|34617.9|34643.7|34623.7|34635.9|34615.9|17
1650304070000|2022-04-18 17:47:50|34639.3|34619.3|34636.6|34616.6|34640.2|34620.2|34636.6|34616.6|15
1650304080000|2022-04-18 17:48:00|34637.9|34617.9|34640.1|34620.1|34640.1|34620.1|34637.9|34617.9|12
1650304090000|2022-04-18 17:48:10|34640.6|34620.6|34639.4|34619.4|34642.2|34622.2|34639.4|34619.4|16
1650304100000|2022-04-18 17:48:20|34639.7|34619.7|34640.2|34620.2|34641.9|34621.9|34639.2|34619.2|13
1650304110000|2022-04-18 17:48:30|34641.3|34621.3|34639.8|34619.8|34643.3|34623.3|34639.6|34619.6|18
1650304120000|2022-04-18 17:48:40|34640.6|34620.6|34641.1|34621.1|34641.1|34621.1|34639.2|34619.2|12
1650304130000|2022-04-18 17:48:50|34640.8|34620.8|34637.6|34617.6|34641.9|34621.9|34637.6|34617.6|12
1650304140000|2022-04-18 17:49:00|34638.2|34618.2|34638.1|34618.1|34639.6|34619.6|34637.4|34617.4|16
1650304150000|2022-04-18 17:49:10|34638.2|34618.2|34636.8|34616.8|34640.5|34620.5|34636|34616|14
1650304160000|2022-04-18 17:49:20|34636.5|34616.5|34637.2|34617.2|34638.3|34618.3|34635.7|34615.7|17
1650304170000|2022-04-18 17:49:30|34638.3|34618.3|34634.3|34614.3|34638.9|34618.9|34631|34611|20
1650304180000|2022-04-18 17:49:40|34636.7|34616.7|34638.1|34618.1|34638.7|34618.7|34636.7|34616.7|11
1650304190000|2022-04-18 17:49:50|34637.5|34617.5|34636.3|34616.3|34639.2|34619.2|34635.9|34615.9|10
1650304200000|2022-04-18 17:50:00|34636.9|34616.9|34634.7|34614.7|34636.9|34616.9|34634.4|34614.4|16
1650304210000|2022-04-18 17:50:10|34635.2|34615.2|34633.5|34613.5|34640.7|34620.7|34633.5|34613.5|9
1650304220000|2022-04-18 17:50:20|34634.3|34614.3|34633.7|34613.7|34636.6|34616.6|34633.5|34613.5|20
1650304230000|2022-04-18 17:50:30|34635.7|34615.7|34640.5|34620.5|34643.2|34623.2|34635.3|34615.3|23
1650304240000|2022-04-18 17:50:40|34640.3|34620.3|34636.9|34616.9|34641.1|34621.1|34633.6|34613.6|24
1650304250000|2022-04-18 17:50:50|34636.3|34616.3|34634.4|34614.4|34637|34617|34634.1|34614.1|17
1650304260000|2022-04-18 17:51:00|34634.9|34614.9|34634.7|34614.7|34638.1|34618.1|34634.6|34614.6|15
1650304270000|2022-04-18 17:51:10|34635.2|34615.2|34635.3|34615.3|34637|34617|34634.4|34614.4|11
1650304280000|2022-04-18 17:51:20|34635.1|34615.1|34633|34613|34638.1|34618.1|34631.7|34611.7|12
1650304290000|2022-04-18 17:51:30|34634.2|34614.2|34636|34616|34636|34616|34633|34613|15
1650304300000|2022-04-18 17:51:40|34635.5|34615.5|34637.1|34617.1|34639|34619|34634.4|34614.4|13
1650304310000|2022-04-18 17:51:50|34637.5|34617.5|34636.9|34616.9|34639.7|34619.7|34636.7|34616.7|21
1650304320000|2022-04-18 17:52:00|34637.4|34617.4|34638.8|34618.8|34638.8|34618.8|34637.4|34617.4|13
1650304330000|2022-04-18 17:52:10|34639.2|34619.2|34641.4|34621.4|34641.4|34621.4|34638.8|34618.8|18
1650304340000|2022-04-18 17:52:20|34644.1|34624.1|34653.4|34603.4|34663.4|34626.5|34637|34600.9|19
1650304350000|2022-04-18 17:52:30|34640.3|34620.3|34653.9|34603.9|34665.4|34621.3|34636.1|34599.9|15
1650304360000|2022-04-18 17:52:40|34638.8|34618.8|34636.5|34616.5|34639.2|34619.2|34636.5|34616.5|6
1650304370000|2022-04-18 17:52:50|34636.6|34616.6|34639.4|34619.4|34657.5|34623.3|34636.5|34607.5|13
1650304380000|2022-04-18 17:53:00|34639.8|34619.8|34637.5|34617.5|34639.8|34619.8|34637.1|34617.1|9
1650304390000|2022-04-18 17:53:10|34637.3|34617.3|34639.9|34619.9|34653.1|34621.1|34636.6|34603.1|8
1650304400000|2022-04-18 17:53:20|34641.2|34621.2|34639.1|34619.1|34643.1|34623.1|34639.1|34619.1|9
1650304410000|2022-04-18 17:53:30|34639|34619|34640|34620|34641.6|34621.6|34639|34619|6
1650304420000|2022-04-18 17:53:40|34639.9|34619.9|34638.9|34618.9|34640.6|34620.6|34638.9|34618.9|10
1650304430000|2022-04-18 17:53:50|34640.2|34620.2|34641.2|34621.2|34641.2|34621.2|34639.2|34619.2|7
1650304440000|2022-04-18 17:54:00|34635.4|34615.4|34636.9|34616.9|34638.3|34618.3|34633.9|34613.9|16
1650304450000|2022-04-18 17:54:10|34637.7|34617.7|34637|34617|34637.7|34617.7|34636|34616|9
1650304460000|2022-04-18 17:54:20|34636.4|34616.4|34640.2|34620.2|34640.8|34620.8|34634.1|34614.1|14
1650304470000|2022-04-18 17:54:30|34640.8|34620.8|34637.1|34617.1|34640.8|34620.8|34637.1|34617.1|9
1650304480000|2022-04-18 17:54:40|34638.3|34618.3|34635|34615|34638.3|34618.3|34633.6|34613.6|10
1650304490000|2022-04-18 17:54:50|34637.5|34617.5|34638.1|34618.1|34639.4|34619.4|34637.4|34617.4|8
1650304500000|2022-04-18 17:55:00|34637.2|34617.2|34635.8|34615.8|34638.3|34618.3|34632.9|34612.9|17
1650304510000|2022-04-18 17:55:10|34635.6|34615.6|34632.2|34612.2|34636.1|34616.1|34632.2|34612.2|18
1650304520000|2022-04-18 17:55:20|34631.8|34611.8|34631.5|34611.5|34633.2|34613.2|34630.9|34610.9|13
1650304530000|2022-04-18 17:55:30|34631.4|34611.4|34631.9|34611.9|34635.6|34615.6|34631.3|34611.3|12
1650304540000|2022-04-18 17:55:40|34632.5|34612.5|34633|34613|34633.6|34613.6|34631.5|34611.5|14
1650304550000|2022-04-18 17:55:50|34633.2|34613.2|34633.7|34613.7|34634|34614|34632.4|34612.4|12
1650304560000|2022-04-18 17:56:00|34634.1|34614.1|34632.5|34612.5|34634.3|34614.3|34632.5|34612.5|9
1650304570000|2022-04-18 17:56:10|34632.1|34612.1|34631.2|34611.2|34635.4|34615.4|34631.1|34611.1|6
1650304580000|2022-04-18 17:56:20|34629.6|34609.6|34627.8|34607.8|34631|34611|34627.6|34607.6|12
1650304590000|2022-04-18 17:56:30|34627.7|34607.7|34632.9|34612.9|34633|34613|34627.7|34607.7|8
1650304600000|2022-04-18 17:56:40|34632.7|34612.7|34630.6|34610.6|34632.7|34612.7|34628.2|34608.2|12
1650304610000|2022-04-18 17:56:50|34630.2|34610.2|34630.8|34610.8|34633.3|34613.3|34630.2|34610.2|10
1650304620000|2022-04-18 17:57:00|34631.1|34611.1|34633.4|34613.4|34633.4|34613.4|34628.4|34608.4|18
1650304630000|2022-04-18 17:57:10|34632.6|34612.6|34630.9|34610.9|34632.6|34612.6|34628.5|34608.5|12
1650304640000|2022-04-18 17:57:20|34631.6|34611.6|34629.9|34609.9|34631.6|34611.6|34627.3|34607.3|19
1650304650000|2022-04-18 17:57:30|34627.4|34607.4|34630.4|34610.4|34632.1|34612.1|34627.4|34607.4|14
1650304660000|2022-04-18 17:57:40|34630.6|34610.6|34629.5|34609.5|34630.6|34610.6|34628.3|34608.3|11
1650304670000|2022-04-18 17:57:50|34628.8|34608.8|34630.6|34610.6|34633.2|34613.2|34626.8|34606.8|11
1650304680000|2022-04-18 17:58:00|34633.4|34613.4|34635|34615|34635.8|34615.8|34631.5|34611.5|16
1650304690000|2022-04-18 17:58:10|34634.6|34614.6|34631.1|34611.1|34634.6|34614.6|34631.1|34611.1|19
1650304700000|2022-04-18 17:58:20|34630.8|34610.8|34631.3|34611.3|34631.9|34611.9|34628.5|34608.5|10
1650304710000|2022-04-18 17:58:30|34632|34612|34630.5|34610.5|34632|34612|34630.5|34610.5|9
1650304720000|2022-04-18 17:58:40|34629.7|34609.7|34628.9|34608.9|34654.4|34611.8|34625.2|34589.8|14
1650304730000|2022-04-18 17:58:50|34632.5|34612.5|34652.4|34590.1|34654.9|34612.9|34627.5|34590.1|20
1650304740000|2022-04-18 17:59:00|34653.4|34588.3|34631.9|34611.9|34653.4|34611.9|34631.9|34588.3|14
1650304750000|2022-04-18 17:59:10|34632.1|34612.1|34629.9|34609.9|34632.2|34612.2|34629.4|34609.4|18
1650304760000|2022-04-18 17:59:20|34630.3|34610.3|34627.9|34607.9|34630.8|34610.8|34627.1|34607.1|14
1650304770000|2022-04-18 17:59:30|34627.2|34607.2|34628.7|34608.7|34628.8|34608.8|34627.2|34607.2|9
1650304780000|2022-04-18 17:59:40|34628.6|34608.6|34629.8|34609.8|34632.2|34612.2|34628.6|34608.6|13
1650304790000|2022-04-18 17:59:50|34630.2|34610.2|34630.9|34610.9|34630.9|34610.9|34628.8|34608.8|20
1650304800000|2022-04-18 18:00:00|34629|34609|34629.6|34609.6|34630.1|34610.1|34628.3|34608.3|14
1650304810000|2022-04-18 18:00:10|34631.6|34611.6|34630.1|34610.1|34631.8|34611.8|34629.6|34609.6|16
1650304820000|2022-04-18 18:00:20|34629.9|34609.9|34630.5|34610.5|34631.1|34611.1|34627.7|34607.7|17
1650304830000|2022-04-18 18:00:30|34626.6|34606.6|34631|34611|34631.1|34611.1|34626.6|34606.6|11
1650304840000|2022-04-18 18:00:40|34630.3|34610.3|34630.2|34610.2|34632.1|34612.1|34628.4|34608.4|8
1650304850000|2022-04-18 18:00:50|34630.4|34610.4|34629.7|34609.7|34631|34611|34628.7|34608.7|11
1650304860000|2022-04-18 18:01:00|34630.1|34610.1|34628.2|34608.2|34630.5|34610.5|34627.7|34607.7|12
1650304870000|2022-04-18 18:01:10|34628.8|34608.8|34627.2|34607.2|34630.7|34610.7|34627.2|34607.2|14
1650304880000|2022-04-18 18:01:20|34627.4|34607.4|34629.1|34609.1|34629.4|34609.4|34627.1|34607.1|11
1650304890000|2022-04-18 18:01:30|34629.4|34609.4|34629.1|34609.1|34629.7|34609.7|34628.5|34608.5|6
1650304900000|2022-04-18 18:01:40|34628.9|34608.9|34631.2|34611.2|34631.7|34611.7|34628.1|34608.1|10
1650304910000|2022-04-18 18:01:50|34631.7|34611.7|34624.9|34604.9|34631.7|34611.7|34624.9|34604.9|14
1650304920000|2022-04-18 18:02:00|34624.5|34604.5|34634|34584|34645.9|34604.5|34622|34579.1|24
1650304930000|2022-04-18 18:02:10|34634.2|34584.2|34620.3|34600.3|34634.7|34601.9|34619.7|34584.2|18
1650304940000|2022-04-18 18:02:20|34621.3|34601.3|34623|34603|34625.5|34605.5|34620.1|34600.1|13
1650304950000|2022-04-18 18:02:30|34622.5|34602.5|34622.2|34602.2|34623.5|34603.5|34621.6|34601.6|12
1650304960000|2022-04-18 18:02:40|34621.7|34601.7|34624|34604|34624.5|34604.5|34621.3|34601.3|11
1650304970000|2022-04-18 18:02:50|34623.9|34603.9|34629.7|34609.7|34629.7|34609.7|34623.3|34603.3|12
1650304980000|2022-04-18 18:03:00|34629.3|34609.3|34628.9|34608.9|34629.3|34609.3|34624.4|34604.4|10
1650304990000|2022-04-18 18:03:10|34626.2|34606.2|34628.3|34608.3|34628.3|34608.3|34626.2|34606.2|12
1650305000000|2022-04-18 18:03:20|34628.1|34608.1|34629.9|34609.9|34631.7|34611.7|34628.1|34608.1|8
1650305010000|2022-04-18 18:03:30|34631.8|34611.8|34630.6|34610.6|34632.1|34612.1|34630.2|34610.2|11
1650305020000|2022-04-18 18:03:40|34631.4|34611.4|34629.9|34609.9|34631.8|34611.8|34629.1|34609.1|9
1650305030000|2022-04-18 18:03:50|34632.5|34612.5|34635.1|34615.1|34635.1|34615.1|34632.2|34612.2|5
1650305040000|2022-04-18 18:04:00|34632.1|34612.1|34632.1|34612.1|34632.5|34612.5|34630.4|34610.4|15
1650305050000|2022-04-18 18:04:10|34631.9|34611.9|34629.3|34609.3|34632.2|34612.2|34628.9|34608.9|6
1650305060000|2022-04-18 18:04:20|34629.6|34609.6|34627|34607|34629.6|34609.6|34626.9|34606.9|8
1650305070000|2022-04-18 18:04:30|34626.5|34606.5|34628.2|34608.2|34628.2|34608.2|34619.2|34599.2|14
1650305080000|2022-04-18 18:04:40|34627.4|34607.4|34627.3|34607.3|34629.2|34609.2|34625.3|34605.3|11
1650305090000|2022-04-18 18:04:50|34627.5|34607.5|34627.1|34607.1|34628.4|34608.4|34626.9|34606.9|11
1650305100000|2022-04-18 18:05:00|34626.6|34606.6|34628|34608|34628|34608|34625.8|34605.8|10
1650305110000|2022-04-18 18:05:10|34627.2|34607.2|34626.1|34606.1|34627.7|34607.7|34625.6|34605.6|8
1650305120000|2022-04-18 18:05:20|34627.2|34607.2|34626.4|34606.4|34627.5|34607.5|34623.4|34603.4|14
1650305130000|2022-04-18 18:05:30|34625.9|34605.9|34623.5|34603.5|34627.9|34607.9|34621.5|34601.5|7
1650305140000|2022-04-18 18:05:40|34627.2|34607.2|34628|34608|34629.5|34609.5|34626.2|34606.2|6
1650305150000|2022-04-18 18:05:50|34624.9|34604.9|34626.6|34606.6|34627.6|34607.6|34624.9|34604.9|3
1650305160000|2022-04-18 18:06:00|34627.5|34607.5|34626.4|34606.4|34628|34608|34625.9|34605.9|9
1650305170000|2022-04-18 18:06:10|34626|34606|34624.4|34604.4|34626.7|34606.7|34624.4|34604.4|11
1650305180000|2022-04-18 18:06:20|34624.3|34604.3|34625.7|34605.7|34626.1|34606.1|34624|34604|11
1650305190000|2022-04-18 18:06:30|34625.4|34605.4|34643.1|34593.1|34653.2|34608.2|34623.5|34585|12
1650305200000|2022-04-18 18:06:40|34643.4|34593.4|34625.2|34605.2|34644|34609.7|34625.2|34593.4|14
1650305210000|2022-04-18 18:06:50|34625.5|34605.5|34624.2|34604.2|34625.9|34605.9|34623.3|34603.3|12
1650305220000|2022-04-18 18:07:00|34624.1|34604.1|34623.6|34603.6|34625.6|34605.6|34623|34603|14
1650305230000|2022-04-18 18:07:10|34624|34604|34626.3|34606.3|34626.3|34606.3|34622.8|34602.8|13
1650305240000|2022-04-18 18:07:20|34626.2|34606.2|34638|34588|34649.3|34606.2|34623.9|34584.7|18
1650305250000|2022-04-18 18:07:30|34638.2|34588.2|34640.7|34590.7|34641.5|34591.5|34638.2|34588.2|15
1650305260000|2022-04-18 18:07:40|34641.1|34591.1|34626|34606|34641.1|34608.2|34626|34591.1|11
1650305270000|2022-04-18 18:07:50|34626.6|34606.6|34626.2|34606.2|34626.9|34606.9|34624.8|34604.8|14
1650305280000|2022-04-18 18:08:00|34625.9|34605.9|34643.3|34593.3|34649.7|34607.3|34624.7|34585.3|17
1650305290000|2022-04-18 18:08:10|34627.2|34607.2|34627.4|34607.4|34627.5|34607.5|34625.2|34605.2|11
1650305300000|2022-04-18 18:08:20|34626.2|34606.2|34637.8|34587.8|34646|34606.8|34622|34583.6|12
1650305310000|2022-04-18 18:08:30|34639.2|34589.2|34627.2|34607.2|34639.2|34607.2|34624.5|34589.2|12
1650305320000|2022-04-18 18:08:40|34627.3|34607.3|34626.6|34606.6|34627.3|34607.3|34624.9|34604.9|9
1650305330000|2022-04-18 18:08:50|34626.8|34606.8|34626.5|34606.5|34627.5|34607.5|34626.5|34606.5|4
1650305340000|2022-04-18 18:09:00|34625.3|34605.3|34629.7|34609.7|34629.7|34609.7|34625.3|34605.3|8
1650305350000|2022-04-18 18:09:10|34625.1|34605.1|34626.5|34606.5|34630.9|34610.9|34623.9|34603.9|9
1650305360000|2022-04-18 18:09:20|34630.8|34610.8|34626.2|34606.2|34631.6|34611.6|34626.2|34606.2|10
1650305370000|2022-04-18 18:09:30|34625.4|34605.4|34627.8|34607.8|34629.1|34609.1|34625.4|34605.4|7
1650305380000|2022-04-18 18:09:40|34628.3|34608.3|34626.7|34606.7|34628.3|34608.3|34626.4|34606.4|11
1650305390000|2022-04-18 18:09:50|34626.6|34606.6|34625.1|34605.1|34626.8|34606.8|34625.1|34605.1|6
1650305400000|2022-04-18 18:10:00|34625.6|34605.6|34626.8|34606.8|34626.8|34606.8|34623|34603|12
1650305410000|2022-04-18 18:10:10|34625.4|34605.4|34626.2|34606.2|34627.6|34607.6|34624.9|34604.9|12
1650305420000|2022-04-18 18:10:20|34626.5|34606.5|34625.6|34605.6|34626.9|34606.9|34625.6|34605.6|9
1650305430000|2022-04-18 18:10:30|34626.7|34606.7|34626.4|34606.4|34628|34608|34626.4|34606.4|12
1650305440000|2022-04-18 18:10:40|34626.5|34606.5|34624.1|34604.1|34626.5|34606.5|34623.8|34603.8|15
1650305450000|2022-04-18 18:10:50|34625.1|34605.1|34625.1|34605.1|34625.6|34605.6|34622.9|34602.9|9
1650305460000|2022-04-18 18:11:00|34624.9|34604.9|34620.2|34600.2|34626.4|34606.4|34620.2|34600.2|13
1650305470000|2022-04-18 18:11:10|34621.5|34601.5|34624.9|34604.9|34633.4|34613.4|34621.5|34601.5|15
1650305480000|2022-04-18 18:11:20|34625.6|34605.6|34628.1|34608.1|34628.1|34608.1|34623.9|34603.9|15
1650305490000|2022-04-18 18:11:30|34627.9|34607.9|34626.8|34606.8|34628.9|34608.9|34626.8|34606.8|17
1650305500000|2022-04-18 18:11:40|34626.5|34606.5|34625.7|34605.7|34628.3|34608.3|34624|34604|18
1650305510000|2022-04-18 18:11:50|34626.6|34606.6|34629|34609|34629.8|34609.8|34625.7|34605.7|13
1650305520000|2022-04-18 18:12:00|34628.5|34608.5|34627.9|34607.9|34630.5|34610.5|34627.8|34607.8|18
1650305530000|2022-04-18 18:12:10|34627.6|34607.6|34627.6|34607.6|34629|34609|34627.5|34607.5|10
1650305540000|2022-04-18 18:12:20|34628.2|34608.2|34627.4|34607.4|34628.2|34608.2|34626.6|34606.6|8
1650305550000|2022-04-18 18:12:30|34626.8|34606.8|34627|34607|34627.9|34607.9|34626.7|34606.7|13
1650305560000|2022-04-18 18:12:40|34627.6|34607.6|34625.9|34605.9|34627.8|34607.8|34624.7|34604.7|11
1650305570000|2022-04-18 18:12:50|34625.3|34605.3|34625.9|34605.9|34628.7|34608.7|34624.4|34604.4|19
1650305580000|2022-04-18 18:13:00|34624.6|34604.6|34627.5|34607.5|34627.5|34607.5|34624.6|34604.6|16
1650305590000|2022-04-18 18:13:10|34626.5|34606.5|34626.6|34606.6|34627.2|34607.2|34625.8|34605.8|12
1650305600000|2022-04-18 18:13:20|34626.7|34606.7|34626.7|34606.7|34627.6|34607.6|34625.6|34605.6|12
1650305610000|2022-04-18 18:13:30|34627.1|34607.1|34625.7|34605.7|34627.1|34607.1|34624.7|34604.7|8
1650305620000|2022-04-18 18:13:40|34625.6|34605.6|34625.2|34605.2|34629|34609|34625.1|34605.1|12
1650305630000|2022-04-18 18:13:50|34625.7|34605.7|34627.7|34607.7|34629.6|34609.6|34624.5|34604.5|12
1650305640000|2022-04-18 18:14:00|34628.2|34608.2|34628.3|34608.3|34629.9|34609.9|34627.9|34607.9|14
1650305650000|2022-04-18 18:14:10|34628.6|34608.6|34629.3|34609.3|34629.3|34609.3|34628.1|34608.1|10
1650305660000|2022-04-18 18:14:20|34629|34609|34628.3|34608.3|34629.9|34609.9|34627.9|34607.9|14
1650305670000|2022-04-18 18:14:30|34628.5|34608.5|34628.4|34608.4|34628.9|34608.9|34626.2|34606.2|14
1650305680000|2022-04-18 18:14:40|34628.9|34608.9|34631.8|34611.8|34631.8|34611.8|34628.9|34608.9|5
1650305690000|2022-04-18 18:14:50|34631.7|34611.7|34629.8|34609.8|34631.7|34611.7|34627.4|34607.4|11
1650305700000|2022-04-18 18:15:00|34628.5|34608.5|34627.1|34607.1|34630.1|34610.1|34627.1|34607.1|14
1650305710000|2022-04-18 18:15:10|34627.5|34607.5|34623.1|34603.1|34627.5|34607.5|34622.6|34602.6|13
1650305720000|2022-04-18 18:15:20|34623.4|34603.4|34623.7|34603.7|34625.5|34605.5|34623.3|34603.3|13
1650305730000|2022-04-18 18:15:30|34624.3|34604.3|34626.2|34606.2|34626.2|34606.2|34623.9|34603.9|9
1650305740000|2022-04-18 18:15:40|34625.6|34605.6|34626.1|34606.1|34627|34607|34624.7|34604.7|13
1650305750000|2022-04-18 18:15:50|34626.6|34606.6|34626.3|34606.3|34627.6|34607.6|34625.6|34605.6|15
1650305760000|2022-04-18 18:16:00|34625.3|34605.3|34626.2|34606.2|34626.3|34606.3|34625.3|34605.3|7
1650305770000|2022-04-18 18:16:10|34626.4|34606.4|34626.6|34606.6|34627.2|34607.2|34626.2|34606.2|11
1650305780000|2022-04-18 18:16:20|34626.3|34606.3|34626|34606|34627|34607|34625|34605|10
1650305790000|2022-04-18 18:16:30|34626.9|34606.9|34626.8|34606.8|34627.5|34607.5|34624.6|34604.6|12
1650305800000|2022-04-18 18:16:40|34626.3|34606.3|34625.9|34605.9|34628.2|34608.2|34625|34605|9
1650305810000|2022-04-18 18:16:50|34626.3|34606.3|34625.3|34605.3|34628.3|34608.3|34625.3|34605.3|13
1650305820000|2022-04-18 18:17:00|34626.1|34606.1|34626.5|34606.5|34626.7|34606.7|34625.2|34605.2|13
1650305830000|2022-04-18 18:17:10|34628.8|34608.8|34628.5|34608.5|34630.1|34610.1|34628.2|34608.2|17
1650305840000|2022-04-18 18:17:20|34628.9|34608.9|34627|34607|34628.9|34608.9|34627|34607|13
1650305850000|2022-04-18 18:17:30|34627.6|34607.6|34630.1|34610.1|34631.1|34611.1|34627.6|34607.6|10
1650305860000|2022-04-18 18:17:40|34629.6|34609.6|34628.4|34608.4|34630.3|34610.3|34628.4|34608.4|7
1650305870000|2022-04-18 18:17:50|34630.2|34610.2|34629.5|34609.5|34631.4|34611.4|34629.5|34609.5|13
1650305880000|2022-04-18 18:18:00|34629.7|34609.7|34630.3|34610.3|34631.3|34611.3|34629.3|34609.3|9
1650305890000|2022-04-18 18:18:10|34631.5|34611.5|34630.3|34610.3|34632|34612|34630.3|34610.3|5
1650305900000|2022-04-18 18:18:20|34631|34611|34629|34609|34631|34611|34629|34609|4
1650305910000|2022-04-18 18:18:30|34628.2|34608.2|34631.3|34611.3|34633.7|34613.7|34628.2|34608.2|6
1650305920000|2022-04-18 18:18:40|34632.3|34612.3|34627.6|34607.6|34632.9|34612.9|34627.2|34607.2|7
1650305930000|2022-04-18 18:18:50|34627.7|34607.7|34625.6|34605.6|34627.7|34607.7|34625.2|34605.2|10
1650305940000|2022-04-18 18:19:00|34626.8|34606.8|34624.1|34604.1|34626.8|34606.8|34622.6|34602.6|12
1650305950000|2022-04-18 18:19:10|34624.4|34604.4|34623.7|34603.7|34624.8|34604.8|34623.7|34603.7|11
1650305960000|2022-04-18 18:19:20|34623.9|34603.9|34623.1|34603.1|34625.2|34605.2|34622.3|34602.3|14
1650305970000|2022-04-18 18:19:30|34623.2|34603.2|34623.7|34603.7|34624|34604|34622.4|34602.4|12
1650305980000|2022-04-18 18:19:40|34623.2|34603.2|34623.7|34603.7|34624.5|34604.5|34622.2|34602.2|10
1650305990000|2022-04-18 18:19:50|34623.6|34603.6|34622.9|34602.9|34623.6|34603.6|34621.9|34601.9|14
1650306000000|2022-04-18 18:20:00|34621.6|34601.6|34622.4|34602.4|34622.7|34602.7|34621.4|34601.4|9
1650306010000|2022-04-18 18:20:10|34622.9|34602.9|34626|34606|34626|34606|34621.7|34601.7|12
1650306020000|2022-04-18 18:20:20|34625.2|34605.2|34620.8|34600.8|34625.5|34605.5|34620.8|34600.8|10
1650306030000|2022-04-18 18:20:30|34621.4|34601.4|34620.7|34600.7|34621.4|34601.4|34620.2|34600.2|12
1650306040000|2022-04-18 18:20:40|34621.3|34601.3|34620.1|34600.1|34621.3|34601.3|34620.1|34600.1|7
1650306050000|2022-04-18 18:20:50|34620.8|34600.8|34620.1|34600.1|34622|34602|34618.9|34598.9|7
1650306060000|2022-04-18 18:21:00|34621.8|34601.8|34621.2|34601.2|34622.7|34602.7|34619.8|34599.8|9
1650306070000|2022-04-18 18:21:10|34619.4|34599.4|34622.3|34602.3|34624.8|34604.8|34619.4|34599.4|9
1650306080000|2022-04-18 18:21:20|34622.9|34602.9|34623.4|34603.4|34624.6|34604.6|34622.4|34602.4|6
1650306090000|2022-04-18 18:21:30|34623.1|34603.1|34624.4|34604.4|34624.9|34604.9|34623.1|34603.1|8
1650306100000|2022-04-18 18:21:40|34625.1|34605.1|34625.8|34605.8|34626.2|34606.2|34623.4|34603.4|14
1650306110000|2022-04-18 18:21:50|34625.2|34605.2|34623.4|34603.4|34625.2|34605.2|34622.8|34602.8|15
1650306120000|2022-04-18 18:22:00|34624.4|34604.4|34623.4|34603.4|34624.4|34604.4|34623.3|34603.3|7
1650306130000|2022-04-18 18:22:10|34622.9|34602.9|34625.1|34605.1|34625.4|34605.4|34622.9|34602.9|7
1650306140000|2022-04-18 18:22:20|34622.6|34602.6|34624.7|34604.7|34625.3|34605.3|34622.6|34602.6|10
1650306150000|2022-04-18 18:22:30|34625.3|34605.3|34626.7|34606.7|34626.8|34606.8|34623.9|34603.9|8
1650306160000|2022-04-18 18:22:40|34625.7|34605.7|34626.1|34606.1|34647.4|34608.5|34624|34583.7|11
1650306170000|2022-04-18 18:22:50|34626|34606|34626.6|34606.6|34627.9|34607.9|34625.7|34605.7|8
1650306180000|2022-04-18 18:23:00|34625.7|34605.7|34627.1|34607.1|34627.1|34607.1|34625.6|34605.6|6
1650306190000|2022-04-18 18:23:10|34627.6|34607.6|34629.8|34609.8|34629.8|34609.8|34626.4|34606.4|6
1650306200000|2022-04-18 18:23:20|34629.6|34609.6|34629.7|34609.7|34630.5|34610.5|34629.6|34609.6|5
1650306210000|2022-04-18 18:23:30|34628.8|34608.8|34630|34610|34630.3|34610.3|34628.6|34608.6|6
1650306220000|2022-04-18 18:23:40|34630.1|34610.1|34621|34601|34630.1|34610.1|34621|34601|16
1650306230000|2022-04-18 18:23:50|34626.7|34606.7|34638.5|34588.5|34646.6|34608.5|34621.9|34582.1|17
1650306240000|2022-04-18 18:24:00|34640.1|34590.1|34639.9|34589.9|34640.1|34590.1|34638.7|34588.7|13
1650306250000|2022-04-18 18:24:10|34640|34590|34625.1|34605.1|34640|34606.1|34625.1|34587.9|11
1650306260000|2022-04-18 18:24:20|34625.4|34605.4|34623.6|34603.6|34625.4|34605.4|34623|34603|13
1650306270000|2022-04-18 18:24:30|34623.4|34603.4|34624.7|34604.7|34625.9|34605.9|34623.3|34603.3|9
1650306280000|2022-04-18 18:24:40|34625.4|34605.4|34624|34604|34625.6|34605.6|34623.9|34603.9|12
1650306290000|2022-04-18 18:24:50|34624.8|34604.8|34624.2|34604.2|34627.7|34607.7|34624.2|34604.2|10
1650306300000|2022-04-18 18:25:00|34624.7|34604.7|34624.2|34604.2|34626.3|34606.3|34623.5|34603.5|12
1650306310000|2022-04-18 18:25:10|34624.3|34604.3|34624.3|34604.3|34624.9|34604.9|34623.2|34603.2|12
1650306320000|2022-04-18 18:25:20|34624.4|34604.4|34624.7|34604.7|34627.8|34607.8|34621.8|34601.8|16
1650306330000|2022-04-18 18:25:30|34624.8|34604.8|34624.4|34604.4|34628.6|34608.6|34622.1|34602.1|9
1650306340000|2022-04-18 18:25:40|34623.5|34603.5|34629.8|34609.8|34629.8|34609.8|34623.4|34603.4|9
1650306350000|2022-04-18 18:25:50|34629|34609|34626.1|34606.1|34629|34609|34623.8|34603.8|20
1650306360000|2022-04-18 18:26:00|34625.9|34605.9|34626.2|34606.2|34627|34607|34625.6|34605.6|4
1650306370000|2022-04-18 18:26:10|34625|34605|34629.3|34609.3|34629.3|34609.3|34625|34605|11
1650306380000|2022-04-18 18:26:20|34629|34609|34628.3|34608.3|34629.1|34609.1|34626.7|34606.7|21
1650306390000|2022-04-18 18:26:30|34628.8|34608.8|34626.9|34606.9|34628.8|34608.8|34626.6|34606.6|14
1650306400000|2022-04-18 18:26:40|34626.5|34606.5|34626.5|34606.5|34627.3|34607.3|34626.2|34606.2|11
1650306410000|2022-04-18 18:26:50|34626.8|34606.8|34627.3|34607.3|34628.4|34608.4|34626.7|34606.7|11
1650306420000|2022-04-18 18:27:00|34626.8|34606.8|34626.1|34606.1|34627.6|34607.6|34625.5|34605.5|11
1650306430000|2022-04-18 18:27:10|34626.6|34606.6|34624.5|34604.5|34626.6|34606.6|34624|34604|13
1650306440000|2022-04-18 18:27:20|34625.5|34605.5|34624.6|34604.6|34625.6|34605.6|34624|34604|7
1650306450000|2022-04-18 18:27:30|34625.6|34605.6|34630.1|34610.1|34647.4|34610.9|34622.5|34583.7|12
1650306460000|2022-04-18 18:27:40|34629.7|34609.7|34626.9|34606.9|34630.2|34610.2|34626.1|34606.1|11
1650306470000|2022-04-18 18:27:50|34628.5|34608.5|34627.7|34607.7|34629.4|34609.4|34627.1|34607.1|9
1650306480000|2022-04-18 18:28:00|34627.5|34607.5|34626.6|34606.6|34629.7|34609.7|34626.6|34606.6|6
1650306490000|2022-04-18 18:28:10|34627.5|34607.5|34630.8|34610.8|34630.8|34610.8|34625.5|34605.5|15
1650306500000|2022-04-18 18:28:20|34629.1|34609.1|34626.8|34606.8|34630.6|34610.6|34626.8|34606.8|13
1650306510000|2022-04-18 18:28:30|34626.3|34606.3|34627.8|34607.8|34628.7|34608.7|34626.3|34606.3|10
1650306520000|2022-04-18 18:28:40|34628.2|34608.2|34629.2|34609.2|34631.8|34611.8|34627|34607|12
1650306530000|2022-04-18 18:28:50|34627.7|34607.7|34627.9|34607.9|34628.2|34608.2|34626.8|34606.8|7
1650306540000|2022-04-18 18:29:00|34627.5|34607.5|34624|34604|34629.8|34609.8|34624|34604|14
1650306550000|2022-04-18 18:29:10|34627.8|34607.8|34628.3|34608.3|34629.3|34609.3|34626|34606|19
1650306560000|2022-04-18 18:29:20|34628.4|34608.4|34630.1|34610.1|34630.1|34610.1|34626.5|34606.5|13
1650306570000|2022-04-18 18:29:30|34627.1|34607.1|34625.6|34605.6|34629.4|34609.4|34625.6|34605.6|16
1650306580000|2022-04-18 18:29:40|34626.1|34606.1|34626.2|34606.2|34627.7|34607.7|34626.1|34606.1|7
1650306590000|2022-04-18 18:29:50|34626|34606|34624.4|34604.4|34626|34606|34624.4|34604.4|10
1650306600000|2022-04-18 18:30:00|34626|34606|34625.1|34605.1|34626.5|34606.5|34623.6|34603.6|11
1650306610000|2022-04-18 18:30:10|34625|34605|34622.7|34602.7|34625.5|34605.5|34622.7|34602.7|15
1650306620000|2022-04-18 18:30:20|34622.8|34602.8|34621.5|34601.5|34625.3|34605.3|34620.9|34600.9|13
1650306630000|2022-04-18 18:30:30|34621.3|34601.3|34623.6|34603.6|34624|34604|34620.8|34600.8|15
1650306640000|2022-04-18 18:30:40|34624.1|34604.1|34624.2|34604.2|34624.8|34604.8|34623.6|34603.6|10
1650306650000|2022-04-18 18:30:50|34624|34604|34623.1|34603.1|34624.2|34604.2|34621.9|34601.9|11
1650306660000|2022-04-18 18:31:00|34624.3|34604.3|34622.6|34602.6|34624.3|34604.3|34622.3|34602.3|17
1650306670000|2022-04-18 18:31:10|34626.3|34606.3|34622.6|34602.6|34626.3|34606.3|34619.2|34599.2|14
1650306680000|2022-04-18 18:31:20|34622.5|34602.5|34623.7|34603.7|34625.3|34605.3|34622.5|34602.5|14
1650306690000|2022-04-18 18:31:30|34624.8|34604.8|34624.4|34604.4|34625.3|34605.3|34622.7|34602.7|7
1650306700000|2022-04-18 18:31:40|34624.8|34604.8|34627.2|34607.2|34627.7|34607.7|34623.4|34603.4|18
1650306710000|2022-04-18 18:31:50|34627.1|34607.1|34625.8|34605.8|34627.2|34607.2|34625.2|34605.2|12
1650306720000|2022-04-18 18:32:00|34625.2|34605.2|34626.8|34606.8|34628.1|34608.1|34624.5|34604.5|15
1650306730000|2022-04-18 18:32:10|34626.5|34606.5|34624.1|34604.1|34629.4|34609.4|34623.1|34603.1|14
1650306740000|2022-04-18 18:32:20|34623.6|34603.6|34624.2|34604.2|34624.7|34604.7|34622.7|34602.7|10
1650306750000|2022-04-18 18:32:30|34623.7|34603.7|34625.1|34605.1|34625.8|34605.8|34623.7|34603.7|9
1650306760000|2022-04-18 18:32:40|34625.4|34605.4|34624.5|34604.5|34626.4|34606.4|34624.5|34604.5|8
1650306770000|2022-04-18 18:32:50|34624.7|34604.7|34627.8|34607.8|34627.8|34607.8|34624|34604|12
1650306780000|2022-04-18 18:33:00|34623.1|34603.1|34625.6|34605.6|34626.5|34606.5|34623.1|34603.1|5
1650306790000|2022-04-18 18:33:10|34626.4|34606.4|34626.1|34606.1|34628.3|34608.3|34625.4|34605.4|9
1650306800000|2022-04-18 18:33:20|34626.5|34606.5|34624.7|34604.7|34626.5|34606.5|34624.7|34604.7|16
1650306810000|2022-04-18 18:33:30|34620.7|34600.7|34621.5|34601.5|34622.2|34602.2|34619.8|34599.8|10
1650306820000|2022-04-18 18:33:40|34620.6|34600.6|34619.3|34599.3|34621.7|34601.7|34617.5|34597.5|12
1650306830000|2022-04-18 18:33:50|34619.6|34599.6|34623.4|34603.4|34623.4|34603.4|34619.4|34599.4|18
1650306840000|2022-04-18 18:34:00|34623.6|34603.6|34625.1|34605.1|34625.2|34605.2|34622|34602|15
1650306850000|2022-04-18 18:34:10|34623.1|34603.1|34622.9|34602.9|34623.1|34603.1|34622.9|34602.9|2
1650306860000|2022-04-18 18:34:20|34623.9|34603.9|34623.4|34603.4|34623.9|34603.9|34622.9|34602.9|7
1650306870000|2022-04-18 18:34:30|34622.2|34602.2|34621|34601|34623.2|34603.2|34620.5|34600.5|10
1650306880000|2022-04-18 18:34:40|34621.4|34601.4|34621.7|34601.7|34623|34603|34619.5|34599.5|10
1650306890000|2022-04-18 18:34:50|34622.1|34602.1|34621.8|34601.8|34623|34603|34620.9|34600.9|11
1650306900000|2022-04-18 18:35:00|34621.9|34601.9|34623.2|34603.2|34623.2|34603.2|34621.2|34601.2|10
1650306910000|2022-04-18 18:35:10|34622.4|34602.4|34623|34603|34623.1|34603.1|34620.9|34600.9|10
1650306920000|2022-04-18 18:35:20|34623.2|34603.2|34621.3|34601.3|34623.3|34603.3|34621.3|34601.3|7
1650306930000|2022-04-18 18:35:30|34620.6|34600.6|34617.1|34597.1|34621.6|34601.6|34616.9|34596.9|11
1650306940000|2022-04-18 18:35:40|34618.5|34598.5|34618.6|34598.6|34618.9|34598.9|34616|34596|18
1650306950000|2022-04-18 18:35:50|34618.2|34598.2|34619.9|34599.9|34620|34600|34616.6|34596.6|13
1650306960000|2022-04-18 18:36:00|34619.8|34599.8|34620|34600|34621.5|34601.5|34618.7|34598.7|9
1650306970000|2022-04-18 18:36:10|34619|34599|34619.6|34599.6|34620.5|34600.5|34617.6|34597.6|9
1650306980000|2022-04-18 18:36:20|34619.4|34599.4|34619|34599|34619.5|34599.5|34616.6|34596.6|11
1650306990000|2022-04-18 18:36:30|34618|34598|34617.6|34597.6|34619|34599|34616.5|34596.5|10
1650307000000|2022-04-18 18:36:40|34617.7|34597.7|34624.1|34604.1|34624.7|34604.7|34617.7|34597.7|8
1650307010000|2022-04-18 18:36:50|34624.2|34604.2|34618.9|34598.9|34624.2|34604.2|34618.9|34598.9|10
1650307020000|2022-04-18 18:37:00|34620|34600|34619.5|34599.5|34620|34600|34618.5|34598.5|5
1650307030000|2022-04-18 18:37:10|34620.6|34600.6|34620.3|34600.3|34621.1|34601.1|34618.5|34598.5|6
1650307040000|2022-04-18 18:37:20|34621.1|34601.1|34617.7|34597.7|34621.1|34601.1|34617.7|34597.7|10
1650307050000|2022-04-18 18:37:30|34618.3|34598.3|34618.4|34598.4|34620.1|34600.1|34616.8|34596.8|12
1650307060000|2022-04-18 18:37:40|34619.1|34599.1|34619.6|34599.6|34638.1|34599.8|34617.4|34575.7|17
1650307070000|2022-04-18 18:37:50|34619|34599|34618.7|34598.7|34619|34599|34616.7|34596.7|13
1650307080000|2022-04-18 18:38:00|34619|34599|34618.9|34598.9|34619.3|34599.3|34618.4|34598.4|11
1650307090000|2022-04-18 18:38:10|34619.5|34599.5|34621|34601|34625|34605|34616.4|34596.4|12
1650307100000|2022-04-18 18:38:20|34623.2|34603.2|34619.1|34599.1|34624|34604|34617.2|34597.2|14
1650307110000|2022-04-18 18:38:30|34619.7|34599.7|34633.9|34583.9|34640.1|34603|34618.3|34577.2|19
1650307120000|2022-04-18 18:38:40|34634.7|34584.7|34620.2|34600.2|34634.7|34601.6|34619.6|34584.2|14
1650307130000|2022-04-18 18:38:50|34620.3|34600.3|34620.9|34600.9|34620.9|34600.9|34619.2|34599.2|9
1650307140000|2022-04-18 18:39:00|34620.6|34600.6|34621|34601|34621.6|34601.6|34620.3|34600.3|6
1650307150000|2022-04-18 18:39:10|34620.6|34600.6|34620.3|34600.3|34621.3|34601.3|34619.1|34599.1|9
1650307160000|2022-04-18 18:39:20|34621.2|34601.2|34621.6|34601.6|34623.1|34603.1|34617.3|34597.3|17
1650307170000|2022-04-18 18:39:30|34620|34600|34619.7|34599.7|34624.5|34604.5|34619.2|34599.2|16
1650307180000|2022-04-18 18:39:40|34619.6|34599.6|34620.7|34600.7|34623|34603|34619.6|34599.6|14
1650307190000|2022-04-18 18:39:50|34620.9|34600.9|34620.9|34600.9|34621.3|34601.3|34620.9|34600.9|6
1650307200000|2022-04-18 18:40:00|34620.3|34600.3|34621.8|34601.8|34621.8|34601.8|34620.3|34600.3|8
1650307210000|2022-04-18 18:40:10|34620.2|34600.2|34622.6|34602.6|34622.8|34602.8|34619.8|34599.8|9
1650307220000|2022-04-18 18:40:20|34619.6|34599.6|34622.1|34602.1|34622.1|34602.1|34619.6|34599.6|7
1650307230000|2022-04-18 18:40:30|34622.6|34602.6|34620.5|34600.5|34623.1|34603.1|34619.5|34599.5|6
1650307240000|2022-04-18 18:40:40|34620.9|34600.9|34620.6|34600.6|34620.9|34600.9|34619.4|34599.4|12
1650307250000|2022-04-18 18:40:50|34620.3|34600.3|34618.4|34598.4|34620.7|34600.7|34618.4|34598.4|15
1650307260000|2022-04-18 18:41:00|34619.9|34599.9|34619.4|34599.4|34619.9|34599.9|34617.5|34597.5|5
1650307270000|2022-04-18 18:41:10|34621.4|34601.4|34621.2|34601.2|34624.9|34604.9|34617.8|34597.8|19
1650307280000|2022-04-18 18:41:20|34621.8|34601.8|34621.2|34601.2|34643.4|34606.1|34620.6|34580.3|11
1650307290000|2022-04-18 18:41:30|34620.9|34600.9|34621|34601|34621|34601|34620.2|34600.2|5
1650307300000|2022-04-18 18:41:40|34620.9|34600.9|34621.2|34601.2|34623.9|34603.9|34620.5|34600.5|13
1650307310000|2022-04-18 18:41:50|34621.6|34601.6|34622.7|34602.7|34623.9|34603.9|34620.8|34600.8|13
1650307320000|2022-04-18 18:42:00|34623.7|34603.7|34622.1|34602.1|34624.1|34604.1|34621.3|34601.3|10
1650307330000|2022-04-18 18:42:10|34621.8|34601.8|34622.7|34602.7|34626.5|34606.5|34616.4|34596.4|23
1650307340000|2022-04-18 18:42:20|34621.5|34601.5|34621.9|34601.9|34622.6|34602.6|34621.2|34601.2|12
1650307350000|2022-04-18 18:42:30|34622.4|34602.4|34622.6|34602.6|34623.1|34603.1|34621.7|34601.7|17
1650307360000|2022-04-18 18:42:40|34623.2|34603.2|34622.6|34602.6|34623.5|34603.5|34621.8|34601.8|8
1650307370000|2022-04-18 18:42:50|34622.5|34602.5|34622.7|34602.7|34623.2|34603.2|34621.2|34601.2|8
1650307380000|2022-04-18 18:43:00|34623|34603|34622.5|34602.5|34624.7|34604.7|34622.5|34602.5|8
1650307390000|2022-04-18 18:43:10|34622.6|34602.6|34622.6|34602.6|34627.8|34607.8|34622.1|34602.1|10
1650307400000|2022-04-18 18:43:20|34624.2|34604.2|34624.3|34604.3|34624.7|34604.7|34622.7|34602.7|13
1650307410000|2022-04-18 18:43:30|34622.9|34602.9|34623.8|34603.8|34623.9|34603.9|34622.8|34602.8|10
1650307420000|2022-04-18 18:43:40|34623.3|34603.3|34624.3|34604.3|34625.1|34605.1|34622.5|34602.5|15
1650307430000|2022-04-18 18:43:50|34623.8|34603.8|34624.5|34604.5|34625|34605|34623.7|34603.7|14
1650307440000|2022-04-18 18:44:00|34624.2|34604.2|34624.1|34604.1|34625.4|34605.4|34623.9|34603.9|13
1650307450000|2022-04-18 18:44:10|34624|34604|34626|34606|34626.9|34606.9|34623.6|34603.6|16
1650307460000|2022-04-18 18:44:20|34627.4|34607.4|34626.2|34606.2|34627.4|34607.4|34625.9|34605.9|9
1650307470000|2022-04-18 18:44:30|34626|34606|34624.1|34604.1|34626.3|34606.3|34624.1|34604.1|10
1650307480000|2022-04-18 18:44:40|34623.8|34603.8|34625.7|34605.7|34628.5|34608.5|34621.9|34601.9|16
1650307490000|2022-04-18 18:44:50|34626.7|34606.7|34626.2|34606.2|34627.3|34607.3|34625.6|34605.6|8
1650307500000|2022-04-18 18:45:00|34627.3|34607.3|34623.2|34603.2|34627.8|34607.8|34623.2|34603.2|15
1650307510000|2022-04-18 18:45:10|34623.9|34603.9|34625.2|34605.2|34625.2|34605.2|34623.1|34603.1|11
1650307520000|2022-04-18 18:45:20|34624.8|34604.8|34625.3|34605.3|34625.6|34605.6|34624.7|34604.7|12
1650307530000|2022-04-18 18:45:30|34624.9|34604.9|34625.6|34605.6|34626.3|34606.3|34624.4|34604.4|11
1650307540000|2022-04-18 18:45:40|34625.9|34605.9|34624|34604|34628.6|34608.6|34623.5|34603.5|16
1650307550000|2022-04-18 18:45:50|34628.8|34608.8|34631.8|34611.8|34631.8|34611.8|34627.7|34607.7|7
1650307560000|2022-04-18 18:46:00|34631.1|34611.1|34626.6|34606.6|34631.1|34611.1|34625.3|34605.3|13
1650307570000|2022-04-18 18:46:10|34627.2|34607.2|34625.4|34605.4|34627.2|34607.2|34625.1|34605.1|9
1650307580000|2022-04-18 18:46:20|34624.6|34604.6|34624.6|34604.6|34624.6|34604.6|34624|34604|5
1650307590000|2022-04-18 18:46:30|34625.3|34605.3|34624.6|34604.6|34626.5|34606.5|34623.6|34603.6|13
1650307600000|2022-04-18 18:46:40|34626.4|34606.4|34624.5|34604.5|34626.4|34606.4|34622.8|34602.8|12
1650307610000|2022-04-18 18:46:50|34623.8|34603.8|34625.7|34605.7|34626.2|34606.2|34622.9|34602.9|14
1650307620000|2022-04-18 18:47:00|34625|34605|34624.7|34604.7|34625.8|34605.8|34624.1|34604.1|8
1650307630000|2022-04-18 18:47:10|34624.1|34604.1|34627|34607|34627|34607|34624.1|34604.1|9
1650307640000|2022-04-18 18:47:20|34626.4|34606.4|34629.4|34609.4|34629.5|34609.5|34626.4|34606.4|17
1650307650000|2022-04-18 18:47:30|34629.8|34609.8|34629.2|34609.2|34629.8|34609.8|34628|34608|15
1650307660000|2022-04-18 18:47:40|34628.5|34608.5|34627.7|34607.7|34629.3|34609.3|34625.9|34605.9|17
1650307670000|2022-04-18 18:47:50|34628.5|34608.5|34629.3|34609.3|34630|34610|34625.7|34605.7|14
1650307680000|2022-04-18 18:48:00|34629|34609|34627.3|34607.3|34629.3|34609.3|34626.6|34606.6|17
1650307690000|2022-04-18 18:48:10|34627|34607|34624.8|34604.8|34627.4|34607.4|34624.8|34604.8|13
1650307700000|2022-04-18 18:48:20|34625.9|34605.9|34627.5|34607.5|34629.8|34609.8|34624|34604|15
1650307710000|2022-04-18 18:48:30|34628.2|34608.2|34629.3|34609.3|34631.9|34611.9|34624|34604|15
1650307720000|2022-04-18 18:48:40|34630.5|34610.5|34631.3|34611.3|34650.7|34612.3|34628.7|34585.9|17
1650307730000|2022-04-18 18:48:50|34631.8|34611.8|34628.7|34608.7|34631.8|34611.8|34628.7|34608.7|13
1650307740000|2022-04-18 18:49:00|34629.2|34609.2|34629.1|34609.1|34629.2|34609.2|34627.8|34607.8|11
1650307750000|2022-04-18 18:49:10|34628.5|34608.5|34629.5|34609.5|34630.3|34610.3|34626.9|34606.9|10
1650307760000|2022-04-18 18:49:20|34629.7|34609.7|34628.7|34608.7|34629.8|34609.8|34628.2|34608.2|13
1650307770000|2022-04-18 18:49:30|34627.8|34607.8|34627.4|34607.4|34628.6|34608.6|34624.8|34604.8|14
1650307780000|2022-04-18 18:49:40|34627.3|34607.3|34627.9|34607.9|34628.6|34608.6|34626.2|34606.2|12
1650307790000|2022-04-18 18:49:50|34630.6|34610.6|34627.6|34607.6|34630.6|34610.6|34627.1|34607.1|11
1650307800000|2022-04-18 18:50:00|34628.4|34608.4|34626.9|34606.9|34629.6|34609.6|34626.9|34606.9|12
1650307810000|2022-04-18 18:50:10|34627.2|34607.2|34627.6|34607.6|34629.2|34609.2|34627|34607|14
1650307820000|2022-04-18 18:50:20|34627.2|34607.2|34627.8|34607.8|34628.9|34608.9|34627.2|34607.2|9
1650307830000|2022-04-18 18:50:30|34628|34608|34629|34609|34632.5|34612.5|34628|34608|17
1650307840000|2022-04-18 18:50:40|34628.2|34608.2|34627.4|34607.4|34629.1|34609.1|34626.8|34606.8|16
1650307850000|2022-04-18 18:50:50|34628.3|34608.3|34626.4|34606.4|34628.5|34608.5|34626.4|34606.4|9
1650307860000|2022-04-18 18:51:00|34626.5|34606.5|34626.9|34606.9|34626.9|34606.9|34623.7|34603.7|15
1650307870000|2022-04-18 18:51:10|34626.8|34606.8|34626.9|34606.9|34628|34608|34624.8|34604.8|16
1650307880000|2022-04-18 18:51:20|34626.4|34606.4|34625|34605|34626.5|34606.5|34624.4|34604.4|21
1650307890000|2022-04-18 18:51:30|34625.8|34605.8|34625|34605|34626.5|34606.5|34622.4|34602.4|15
1650307900000|2022-04-18 18:51:40|34625.2|34605.2|34627.7|34607.7|34627.7|34607.7|34624.3|34604.3|10
1650307910000|2022-04-18 18:51:50|34627.2|34607.2|34625.3|34605.3|34627.2|34607.2|34625.3|34605.3|5
1650307920000|2022-04-18 18:52:00|34626.8|34606.8|34624.5|34604.5|34627|34607|34624|34604|8
1650307930000|2022-04-18 18:52:10|34624|34604|34625.7|34605.7|34627.2|34607.2|34623.7|34603.7|10
1650307940000|2022-04-18 18:52:20|34626.5|34606.5|34622.9|34602.9|34626.9|34606.9|34622.6|34602.6|19
1650307950000|2022-04-18 18:52:30|34622.1|34602.1|34623.5|34603.5|34625.2|34605.2|34622.1|34602.1|24
1650307960000|2022-04-18 18:52:40|34622.6|34602.6|34623|34603|34623.8|34603.8|34621.7|34601.7|18
1650307970000|2022-04-18 18:52:50|34622.5|34602.5|34622.8|34602.8|34623.4|34603.4|34622.2|34602.2|13
1650307980000|2022-04-18 18:53:00|34623.6|34603.6|34622.3|34602.3|34623.6|34603.6|34620.9|34600.9|14
1650307990000|2022-04-18 18:53:10|34622.9|34602.9|34624.5|34604.5|34624.8|34604.8|34622.1|34602.1|11
1650308000000|2022-04-18 18:53:20|34624.2|34604.2|34623|34603|34625.7|34605.7|34623|34603|8
1650308010000|2022-04-18 18:53:30|34622.9|34602.9|34623|34603|34623.6|34603.6|34622.3|34602.3|13
1650308020000|2022-04-18 18:53:40|34622.3|34602.3|34624.2|34604.2|34626.4|34606.4|34622.3|34602.3|11
1650308030000|2022-04-18 18:53:50|34622.4|34602.4|34622.7|34602.7|34626.3|34606.3|34621.8|34601.8|12
1650308040000|2022-04-18 18:54:00|34624.1|34604.1|34623.7|34603.7|34624.9|34604.9|34622.4|34602.4|9
1650308050000|2022-04-18 18:54:10|34623.1|34603.1|34622.8|34602.8|34623.6|34603.6|34621.7|34601.7|12
1650308060000|2022-04-18 18:54:20|34622.4|34602.4|34621.9|34601.9|34623.5|34603.5|34621.9|34601.9|7
1650308070000|2022-04-18 18:54:30|34623.5|34603.5|34621.9|34601.9|34623.5|34603.5|34621.5|34601.5|11
1650308080000|2022-04-18 18:54:40|34621.4|34601.4|34622.3|34602.3|34623.5|34603.5|34621.4|34601.4|4
1650308090000|2022-04-18 18:54:50|34622.1|34602.1|34621.9|34601.9|34642.6|34605.3|34621.7|34578.9|14
1650308100000|2022-04-18 18:55:00|34624.1|34604.1|34623.1|34603.1|34624.1|34604.1|34620.2|34600.2|19
1650308110000|2022-04-18 18:55:10|34622.1|34602.1|34622.5|34602.5|34625.1|34605.1|34621.9|34601.9|17
1650308120000|2022-04-18 18:55:20|34622.8|34602.8|34626.2|34606.2|34626.2|34606.2|34622|34602|12
1650308130000|2022-04-18 18:55:30|34626.3|34606.3|34627.9|34607.9|34629.5|34609.5|34625.8|34605.8|20
1650308140000|2022-04-18 18:55:40|34627.4|34607.4|34627.9|34607.9|34629.6|34609.6|34627.1|34607.1|14
1650308150000|2022-04-18 18:55:50|34627.8|34607.8|34630.7|34610.7|34630.7|34610.7|34627|34607|8
1650308160000|2022-04-18 18:56:00|34629.1|34609.1|34623.3|34603.3|34629.6|34609.6|34621|34601|15
1650308170000|2022-04-18 18:56:10|34623.9|34603.9|34625.2|34605.2|34626.6|34606.6|34623.3|34603.3|22
1650308180000|2022-04-18 18:56:20|34625.3|34605.3|34623.9|34603.9|34626.6|34606.6|34623.3|34603.3|21
1650308190000|2022-04-18 18:56:30|34624.5|34604.5|34624.1|34604.1|34627.6|34607.6|34623.3|34603.3|19
1650308200000|2022-04-18 18:56:40|34626.6|34606.6|34624.8|34604.8|34627.4|34607.4|34624.4|34604.4|9
1650308210000|2022-04-18 18:56:50|34625|34605|34625.8|34605.8|34626.4|34606.4|34623.4|34603.4|13
1650308220000|2022-04-18 18:57:00|34625.9|34605.9|34626.2|34606.2|34628.7|34608.7|34625.5|34605.5|18
1650308230000|2022-04-18 18:57:10|34626.9|34606.9|34627.1|34607.1|34628.4|34608.4|34626.1|34606.1|10
1650308240000|2022-04-18 18:57:20|34627|34607|34625.5|34605.5|34628.2|34608.2|34625.5|34605.5|11
1650308250000|2022-04-18 18:57:30|34626.3|34606.3|34627.3|34607.3|34627.3|34607.3|34625.9|34605.9|8
1650308260000|2022-04-18 18:57:40|34627|34607|34626|34606|34627|34607|34625.8|34605.8|7
1650308270000|2022-04-18 18:57:50|34626.3|34606.3|34630.9|34610.9|34630.9|34610.9|34626.3|34606.3|12
1650308280000|2022-04-18 18:58:00|34630.8|34610.8|34628.8|34608.8|34630.8|34610.8|34627|34607|15
1650308290000|2022-04-18 18:58:10|34628.4|34608.4|34634.9|34614.9|34636.8|34616.8|34626.4|34606.4|19
1650308300000|2022-04-18 18:58:20|34634.4|34614.4|34633.4|34613.4|34635.5|34615.5|34632.4|34612.4|13
1650308310000|2022-04-18 18:58:30|34632.8|34612.8|34633.1|34613.1|34633.1|34613.1|34630.1|34610.1|10
1650308320000|2022-04-18 18:58:40|34633.4|34613.4|34635|34615|34635.5|34615.5|34630.5|34610.5|18
1650308330000|2022-04-18 18:58:50|34634.9|34614.9|34649.1|34599.1|34656.9|34614.9|34632.4|34591.7|22
1650308340000|2022-04-18 18:59:00|34648.2|34598.2|34656.1|34585.4|34656.7|34612.4|34629.9|34583.1|24
1650308350000|2022-04-18 18:59:10|34655.8|34588.1|34654.8|34589.7|34656|34597.2|34643.1|34585.8|26
1650308360000|2022-04-18 18:59:20|34655.6|34588.2|34647|34597|34655.6|34597.8|34647|34588.2|18
1650308370000|2022-04-18 18:59:30|34646.2|34596.2|34633|34613|34647.2|34613.2|34632.8|34595.3|19
1650308380000|2022-04-18 18:59:40|34633.2|34613.2|34632.4|34612.4|34635.8|34615.8|34631.4|34611.4|21
1650308390000|2022-04-18 18:59:50|34632.2|34612.2|34632.8|34612.8|34634|34614|34631.4|34611.4|28
1650308400000|2022-04-18 19:00:00|34633.1|34613.1|34638.5|34618.5|34639.3|34619.3|34633|34613|22
1650308410000|2022-04-18 19:00:10|34638.3|34618.3|34651.1|34601.1|34660.7|34619.2|34633.3|34586|31
1650308420000|2022-04-18 19:00:20|34657.8|34593.7|34638.4|34618.4|34657.8|34618.6|34637.8|34593.7|21
1650308430000|2022-04-18 19:00:30|34638|34618|34637.9|34617.9|34638.5|34618.5|34637.5|34617.5|21
1650308440000|2022-04-18 19:00:40|34638.1|34618.1|34644|34624|34644.3|34624.3|34638.1|34618.1|24
1650308450000|2022-04-18 19:00:50|34643.3|34623.3|34637.7|34617.7|34644.3|34624.3|34637.4|34617.4|17
1650308460000|2022-04-18 19:01:00|34638|34618|34639.5|34619.5|34641|34621|34638|34618|24
1650308470000|2022-04-18 19:01:10|34640.1|34620.1|34639.6|34619.6|34640.5|34620.5|34639.2|34619.2|13
1650308480000|2022-04-18 19:01:20|34639.8|34619.8|34638.2|34618.2|34639.8|34619.8|34637.9|34617.9|14
1650308490000|2022-04-18 19:01:30|34638.7|34618.7|34640.4|34620.4|34641|34621|34638.1|34618.1|13
1650308500000|2022-04-18 19:01:40|34640.2|34620.2|34641.1|34621.1|34644.2|34624.2|34639.5|34619.5|23
1650308510000|2022-04-18 19:01:50|34640.8|34620.8|34642.2|34622.2|34642.7|34622.7|34640.8|34620.8|13
1650308520000|2022-04-18 19:02:00|34643.3|34623.3|34641.6|34621.6|34645.1|34625.1|34640.8|34620.8|22
1650308530000|2022-04-18 19:02:10|34642.3|34622.3|34663.7|34601|34668.2|34625.3|34641.4|34599.3|20
1650308540000|2022-04-18 19:02:20|34657.3|34607.3|34656.9|34606.9|34667.6|34608.2|34656.4|34598.1|18
1650308550000|2022-04-18 19:02:30|34656|34606|34641.6|34621.6|34657.1|34623|34640.7|34605.8|15
1650308560000|2022-04-18 19:02:40|34641.3|34621.3|34642.9|34622.9|34647.1|34627.1|34638.3|34618.3|17
1650308570000|2022-04-18 19:02:50|34642.7|34622.7|34641.8|34621.8|34643.8|34623.8|34637|34617|23
1650308580000|2022-04-18 19:03:00|34643.5|34623.5|34643|34623|34644|34624|34641|34621|15
1650308590000|2022-04-18 19:03:10|34641.4|34621.4|34642.6|34622.6|34644.4|34624.4|34641.1|34621.1|19
1650308600000|2022-04-18 19:03:20|34642.8|34622.8|34640.4|34620.4|34642.8|34622.8|34639.9|34619.9|19
1650308610000|2022-04-18 19:03:30|34647.9|34627.9|34647.2|34627.2|34647.9|34627.9|34642.4|34622.4|25
1650308620000|2022-04-18 19:03:40|34643.1|34623.1|34644.1|34624.1|34646.7|34626.7|34638.2|34618.2|27
1650308630000|2022-04-18 19:03:50|34642|34622|34641.7|34621.7|34643.8|34623.8|34635|34615|21
1650308640000|2022-04-18 19:04:00|34641.5|34621.5|34641.4|34621.4|34643.6|34623.6|34640|34620|23
1650308650000|2022-04-18 19:04:10|34638.2|34618.2|34639.1|34619.1|34642.3|34622.3|34638.2|34618.2|17
1650308660000|2022-04-18 19:04:20|34639.8|34619.8|34642.4|34622.4|34642.4|34622.4|34637.7|34617.7|17
1650308670000|2022-04-18 19:04:30|34642.6|34622.6|34641.6|34621.6|34643.1|34623.1|34640.4|34620.4|14
1650308680000|2022-04-18 19:04:40|34644.1|34624.1|34647.4|34627.4|34649.4|34629.4|34643.9|34623.9|24
1650308690000|2022-04-18 19:04:50|34646.6|34626.6|34643.8|34623.8|34649.9|34629.9|34643|34623|19
1650308700000|2022-04-18 19:05:00|34644.6|34624.6|34644.8|34624.8|34648.4|34628.4|34643.8|34623.8|14
1650308710000|2022-04-18 19:05:10|34645.6|34625.6|34644.9|34624.9|34647.1|34627.1|34642.8|34622.8|21
1650308720000|2022-04-18 19:05:20|34645.8|34625.8|34640.7|34620.7|34646.5|34626.5|34640.7|34620.7|24
1650308730000|2022-04-18 19:05:30|34643.2|34623.2|34641.3|34621.3|34643.2|34623.2|34637.7|34617.7|25
1650308740000|2022-04-18 19:05:40|34641.9|34621.9|34639.2|34619.2|34642.6|34622.6|34638.3|34618.3|21
1650308750000|2022-04-18 19:05:50|34639|34619|34642.9|34622.9|34643.1|34623.1|34638.3|34618.3|16
1650308760000|2022-04-18 19:06:00|34642.2|34622.2|34642.1|34622.1|34644.4|34624.4|34639.7|34619.7|23
1650308770000|2022-04-18 19:06:10|34642.6|34622.6|34644.1|34624.1|34644.6|34624.6|34641.8|34621.8|9
1650308780000|2022-04-18 19:06:20|34641.9|34621.9|34642.4|34622.4|34643|34623|34638.2|34618.2|21
1650308790000|2022-04-18 19:06:30|34642.6|34622.6|34640.7|34620.7|34645.1|34625.1|34639.3|34619.3|16
1650308800000|2022-04-18 19:06:40|34640.4|34620.4|34641.4|34621.4|34641.8|34621.8|34640.1|34620.1|9
1650308810000|2022-04-18 19:06:50|34641.1|34621.1|34643|34623|34643.4|34623.4|34641.1|34621.1|12
1650308820000|2022-04-18 19:07:00|34641.5|34621.5|34643.2|34623.2|34643.9|34623.9|34641.5|34621.5|21
1650308830000|2022-04-18 19:07:10|34641.3|34621.3|34641|34621|34643.6|34623.6|34641|34621|18
1650308840000|2022-04-18 19:07:20|34641.5|34621.5|34642.3|34622.3|34642.6|34622.6|34638.3|34618.3|16
1650308850000|2022-04-18 19:07:30|34642.6|34622.6|34640.4|34620.4|34642.6|34622.6|34639.5|34619.5|15
1650308860000|2022-04-18 19:07:40|34640.2|34620.2|34642.6|34622.6|34642.6|34622.6|34636.4|34616.4|22
1650308870000|2022-04-18 19:07:50|34642.2|34622.2|34641.7|34621.7|34643.9|34623.9|34640.2|34620.2|9
1650308880000|2022-04-18 19:08:00|34639.3|34619.3|34641.6|34621.6|34642.8|34622.8|34636|34616|19
1650308890000|2022-04-18 19:08:10|34642|34622|34663|34595.5|34665.2|34622.1|34640.2|34594.6|13
1650308900000|2022-04-18 19:08:20|34663.7|34594.4|34651.2|34601.2|34663.7|34605.2|34651.2|34594.4|23
1650308910000|2022-04-18 19:08:30|34651.3|34601.3|34635.9|34615.9|34651.7|34619.9|34633.8|34601.3|19
1650308920000|2022-04-18 19:08:40|34639.2|34619.2|34641.4|34621.4|34644.3|34624.3|34634.5|34614.5|16
1650308930000|2022-04-18 19:08:50|34642.3|34622.3|34639.4|34619.4|34644.6|34624.6|34638.5|34618.5|18
1650308940000|2022-04-18 19:09:00|34641.6|34621.6|34639.6|34619.6|34642.7|34622.7|34636|34616|16
1650308950000|2022-04-18 19:09:10|34638.7|34618.7|34639.6|34619.6|34640.7|34620.7|34637|34617|13
1650308960000|2022-04-18 19:09:20|34639|34619|34642.3|34622.3|34645.7|34625.7|34639|34619|15
1650308970000|2022-04-18 19:09:30|34641.7|34621.7|34640.8|34620.8|34644|34624|34640.5|34620.5|17
1650308980000|2022-04-18 19:09:40|34641.4|34621.4|34639.7|34619.7|34641.4|34621.4|34634|34614|16
1650308990000|2022-04-18 19:09:50|34639.3|34619.3|34637.9|34617.9|34640.7|34620.7|34637.9|34617.9|12
1650309000000|2022-04-18 19:10:00|34638.2|34618.2|34653.2|34603.2|34660|34620.1|34633.9|34594.1|23
1650309010000|2022-04-18 19:10:10|34661.2|34595.5|34634.3|34614.3|34661.2|34620.6|34632.9|34595.4|25
1650309020000|2022-04-18 19:10:20|34633.5|34613.5|34638.8|34618.8|34640.1|34620.1|34632.8|34612.8|17
1650309030000|2022-04-18 19:10:30|34638.3|34618.3|34637.2|34617.2|34639.3|34619.3|34634.8|34614.8|12
1650309040000|2022-04-18 19:10:40|34636.3|34616.3|34638.3|34618.3|34638.3|34618.3|34636.3|34616.3|7
1650309050000|2022-04-18 19:10:50|34637|34617|34638.2|34618.2|34640.2|34620.2|34631.5|34611.5|22
1650309060000|2022-04-18 19:11:00|34638.7|34618.7|34644|34624|34644.8|34624.8|34636.6|34616.6|24
1650309070000|2022-04-18 19:11:10|34639.2|34619.2|34640.2|34620.2|34641.5|34621.5|34633.3|34613.3|23
1650309080000|2022-04-18 19:11:20|34640.5|34620.5|34663.7|34599.9|34663.7|34622.1|34637.1|34599.9|21
1650309090000|2022-04-18 19:11:30|34651.3|34601.3|34658.2|34608.2|34665.6|34608.2|34651.3|34599.7|10
1650309100000|2022-04-18 19:11:40|34664.7|34602.3|34637.2|34617.2|34664.7|34623.2|34637.2|34602.3|12
1650309110000|2022-04-18 19:11:50|34642.4|34622.4|34647.8|34627.8|34650.2|34630.2|34642.4|34622.4|11
1650309120000|2022-04-18 19:12:00|34642.2|34622.2|34642.4|34622.4|34644.4|34624.4|34641.3|34621.3|22
1650309130000|2022-04-18 19:12:10|34642.8|34622.8|34641.9|34621.9|34643.3|34623.3|34638.6|34618.6|16
1650309140000|2022-04-18 19:12:20|34642|34622|34643.9|34623.9|34644.8|34624.8|34642|34622|8
1650309150000|2022-04-18 19:12:30|34643.4|34623.4|34644.9|34624.9|34645.6|34625.6|34642.2|34622.2|16
1650309160000|2022-04-18 19:12:40|34641.1|34621.1|34642.7|34622.7|34644.5|34624.5|34641.1|34621.1|13
1650309170000|2022-04-18 19:12:50|34642.9|34622.9|34645.2|34625.2|34647.5|34627.5|34636.3|34616.3|26
1650309180000|2022-04-18 19:13:00|34645.3|34625.3|34642.3|34622.3|34645.8|34625.8|34641.4|34621.4|14
1650309190000|2022-04-18 19:13:10|34642.4|34622.4|34645.6|34625.6|34645.6|34625.6|34642.4|34622.4|10
1650309200000|2022-04-18 19:13:20|34648.4|34628.4|34645.3|34625.3|34648.4|34628.4|34644.4|34624.4|15
1650309210000|2022-04-18 19:13:30|34644.6|34624.6|34644.5|34624.5|34648.1|34628.1|34638|34618|14
1650309220000|2022-04-18 19:13:40|34644.4|34624.4|34640.1|34620.1|34644.4|34624.4|34639.4|34619.4|10
1650309230000|2022-04-18 19:13:50|34641|34621|34642.6|34622.6|34643|34623|34640.4|34620.4|12
1650309240000|2022-04-18 19:14:00|34642.7|34622.7|34640|34620|34647.7|34627.7|34639.9|34619.9|19
1650309250000|2022-04-18 19:14:10|34639.3|34619.3|34645.6|34625.6|34647.4|34627.4|34639.3|34619.3|9
1650309260000|2022-04-18 19:14:20|34645.5|34625.5|34648|34628|34650.4|34630.4|34641.5|34621.5|13
1650309270000|2022-04-18 19:14:30|34647.4|34627.4|34661.3|34611.3|34667.2|34627.5|34645.2|34601.4|19
1650309280000|2022-04-18 19:14:40|34667.2|34604.6|34644.3|34624.3|34667.8|34624.6|34644.2|34602.3|10
1650309290000|2022-04-18 19:14:50|34644.8|34624.8|34643.1|34623.1|34645.1|34625.1|34642.9|34622.9|14
1650309300000|2022-04-18 19:15:00|34642.6|34622.6|34646.1|34626.1|34647.3|34627.3|34642.6|34622.6|21
1650309310000|2022-04-18 19:15:10|34646.7|34626.7|34646.2|34626.2|34647.8|34627.8|34645.1|34625.1|17
1650309320000|2022-04-18 19:15:20|34645.6|34625.6|34645.6|34625.6|34647.7|34627.7|34643.3|34623.3|23
1650309330000|2022-04-18 19:15:30|34645.8|34625.8|34642.7|34622.7|34647.8|34627.8|34642.2|34622.2|17
1650309340000|2022-04-18 19:15:40|34643.3|34623.3|34643.8|34623.8|34645.8|34625.8|34640.6|34620.6|11
1650309350000|2022-04-18 19:15:50|34646.1|34626.1|34644.1|34624.1|34646.1|34626.1|34642.9|34622.9|17
1650309360000|2022-04-18 19:16:00|34643.9|34623.9|34649.2|34629.2|34649.2|34629.2|34642.9|34622.9|10
1650309370000|2022-04-18 19:16:10|34648.8|34628.8|34647.3|34627.3|34650.3|34630.3|34646.9|34626.9|7
1650309380000|2022-04-18 19:16:20|34648|34628|34651|34631|34651.6|34631.6|34647.1|34627.1|19
1650309390000|2022-04-18 19:16:30|34650.3|34630.3|34662.2|34612.2|34670.7|34630.3|34647.9|34607.7|20
1650309400000|2022-04-18 19:16:40|34662|34612|34664.6|34614.6|34664.6|34614.6|34661.9|34611.9|13
1650309410000|2022-04-18 19:16:50|34664.5|34614.5|34648.3|34628.3|34664.5|34630.3|34647.7|34614.1|10
1650309420000|2022-04-18 19:17:00|34650.1|34630.1|34650.2|34630.2|34651.1|34631.1|34649.2|34629.2|12
1650309430000|2022-04-18 19:17:10|34651.5|34631.5|34652.1|34632.1|34652.1|34632.1|34650|34630|7
1650309440000|2022-04-18 19:17:20|34652.2|34632.2|34650.3|34630.3|34673.8|34640.1|34650.3|34609.3|17
1650309450000|2022-04-18 19:17:30|34650.4|34630.4|34666.4|34616.4|34671.9|34636.2|34650.3|34608.6|11
1650309460000|2022-04-18 19:17:40|34666.5|34616.5|34653.8|34633.8|34666.5|34636.6|34650.8|34616.5|13
1650309470000|2022-04-18 19:17:50|34654.9|34634.9|34653.2|34633.2|34655.6|34635.6|34649.9|34629.9|11
1650309480000|2022-04-18 19:18:00|34653.7|34633.7|34650.3|34630.3|34653.7|34633.7|34649.2|34629.2|21
1650309490000|2022-04-18 19:18:10|34649.1|34629.1|34658.2|34638.2|34658.2|34638.2|34649.1|34629.1|9
1650309500000|2022-04-18 19:18:20|34657.6|34637.6|34668.3|34618.3|34672.8|34638.1|34649.9|34609.5|11
1650309510000|2022-04-18 19:18:30|34668.9|34618.9|34651.9|34631.9|34671.4|34632.6|34651.5|34608|9
1650309520000|2022-04-18 19:18:40|34651.8|34631.8|34650.7|34630.7|34654.2|34634.2|34650.7|34630.7|13
1650309530000|2022-04-18 19:18:50|34649.5|34629.5|34651.5|34631.5|34653.3|34633.3|34649.4|34629.4|20
1650309540000|2022-04-18 19:19:00|34651.7|34631.7|34652.4|34632.4|34652.4|34632.4|34650.5|34630.5|10
1650309550000|2022-04-18 19:19:10|34652.9|34632.9|34653.6|34633.6|34653.6|34633.6|34651.3|34631.3|6
1650309560000|2022-04-18 19:19:20|34654.8|34634.8|34657.1|34637.1|34658.2|34638.2|34654.7|34634.7|7
1650309570000|2022-04-18 19:19:30|34658.2|34638.2|34655.4|34635.4|34658.2|34638.2|34650|34630|15
1650309580000|2022-04-18 19:19:40|34658|34638|34652.3|34632.3|34658|34638|34650.3|34630.3|14
1650309590000|2022-04-18 19:19:50|34652.7|34632.7|34654.3|34634.3|34654.3|34634.3|34649.5|34629.5|21
1650309600000|2022-04-18 19:20:00|34653.9|34633.9|34658.2|34638.2|34658.2|34638.2|34653|34633|13
1650309610000|2022-04-18 19:20:10|34656.3|34636.3|34659.6|34639.6|34673.6|34639.6|34656.3|34611.2|11
1650309620000|2022-04-18 19:20:20|34658.1|34638.1|34657.9|34637.9|34658.7|34638.7|34653.6|34633.6|10
1650309630000|2022-04-18 19:20:30|34657.8|34637.8|34653.1|34633.1|34658.2|34638.2|34651.5|34631.5|14
1650309640000|2022-04-18 19:20:40|34653.8|34633.8|34653|34633|34653.8|34633.8|34651.7|34631.7|13
1650309650000|2022-04-18 19:20:50|34652.5|34632.5|34654.6|34634.6|34654.6|34634.6|34651.4|34631.4|10
1650309660000|2022-04-18 19:21:00|34654.2|34634.2|34651.6|34631.6|34654.3|34634.3|34646.5|34626.5|15
1650309670000|2022-04-18 19:21:10|34650.2|34630.2|34652.6|34632.6|34656.1|34636.1|34650.2|34630.2|13
1650309680000|2022-04-18 19:21:20|34650.3|34630.3|34650.3|34630.3|34653.4|34633.4|34650.2|34630.2|14
1650309690000|2022-04-18 19:21:30|34650.2|34630.2|34655.9|34635.9|34657.4|34637.4|34650|34630|10
1650309700000|2022-04-18 19:21:40|34656.1|34636.1|34655.9|34635.9|34658.8|34638.8|34651.5|34631.5|10
1650309710000|2022-04-18 19:21:50|34656.7|34636.7|34667.1|34617.1|34682.7|34637.4|34652.3|34604.9|28
1650309720000|2022-04-18 19:22:00|34667.5|34617.5|34667.4|34617.4|34675.2|34618.7|34666.6|34610.1|19
1650309730000|2022-04-18 19:22:10|34667|34617|34649.8|34629.8|34674.4|34631.9|34647.2|34610.9|12
1650309740000|2022-04-18 19:22:20|34651.8|34631.8|34654.3|34634.3|34655|34635|34648.7|34628.7|17
1650309750000|2022-04-18 19:22:30|34654.1|34634.1|34655.2|34635.2|34655.2|34635.2|34653.6|34633.6|9
1650309760000|2022-04-18 19:22:40|34654.3|34634.3|34655.2|34635.2|34655.2|34635.2|34653.9|34633.9|16
1650309770000|2022-04-18 19:22:50|34648.4|34628.4|34675|34610.2|34677.9|34634.2|34648.4|34608.2|21
1650309780000|2022-04-18 19:23:00|34668.2|34610.9|34667.3|34617.3|34677.6|34619.1|34666.9|34608.4|23
1650309790000|2022-04-18 19:23:10|34667.5|34617.5|34666.7|34616.7|34668.6|34618.6|34666.6|34616.6|14
1650309800000|2022-04-18 19:23:20|34666.6|34616.6|34652.3|34632.3|34666.6|34634.9|34652.3|34616.6|13
1650309810000|2022-04-18 19:23:30|34651.7|34631.7|34653.2|34633.2|34653.6|34633.6|34650|34630|13
1650309820000|2022-04-18 19:23:40|34652.4|34632.4|34659.4|34609.4|34673.9|34633.6|34644.5|34605.9|18
1650309830000|2022-04-18 19:23:50|34659.1|34609.1|34647.3|34627.3|34674.4|34628.6|34647.3|34604.4|7
1650309840000|2022-04-18 19:24:00|34647.7|34627.7|34673|34610.3|34673|34631|34647.7|34609.4|11
1650309850000|2022-04-18 19:24:10|34667|34617|34655.8|34635.8|34671.9|34635.8|34647.5|34608.2|14
1650309860000|2022-04-18 19:24:20|34654.9|34634.9|34654|34634|34656.1|34636.1|34651.3|34631.3|15
1650309870000|2022-04-18 19:24:30|34653.3|34633.3|34648.5|34628.5|34654.6|34634.6|34648.5|34628.5|15
1650309880000|2022-04-18 19:24:40|34641.4|34621.4|34642.5|34622.5|34644.1|34624.1|34640.4|34620.4|23
1650309890000|2022-04-18 19:24:50|34642.7|34622.7|34644.3|34624.3|34644.8|34624.8|34641.6|34621.6|20
1650309900000|2022-04-18 19:25:00|34643.9|34623.9|34643.4|34623.4|34645.3|34625.3|34643.3|34623.3|16
1650309910000|2022-04-18 19:25:10|34650.1|34630.1|34651.2|34631.2|34651.8|34631.8|34650.1|34630.1|7
1650309920000|2022-04-18 19:25:20|34651.8|34631.8|34651.1|34631.1|34651.8|34631.8|34649.9|34629.9|8
1650309930000|2022-04-18 19:25:30|34651.7|34631.7|34644|34624|34651.7|34631.7|34643.2|34623.2|6
1650309940000|2022-04-18 19:25:40|34645.2|34625.2|34643|34623|34646.1|34626.1|34642.5|34622.5|9
1650309950000|2022-04-18 19:25:50|34645.5|34625.5|34643.2|34623.2|34645.5|34625.5|34643.1|34623.1|12
1650309960000|2022-04-18 19:26:00|34642.7|34622.7|34649|34629|34651.1|34631.1|34642.7|34622.7|18
1650309970000|2022-04-18 19:26:10|34649.4|34629.4|34645.6|34625.6|34650.4|34630.4|34645.6|34625.6|12
1650309980000|2022-04-18 19:26:20|34647.2|34627.2|34648|34628|34648.8|34628.8|34645|34625|19
1650309990000|2022-04-18 19:26:30|34640.4|34620.4|34642.9|34622.9|34669.6|34624.3|34640.4|34601.6|16
1650310000000|2022-04-18 19:26:40|34642.3|34622.3|34643.4|34623.4|34644.5|34624.5|34641.9|34621.9|17
1650310010000|2022-04-18 19:26:50|34644.4|34624.4|34646.8|34626.8|34646.8|34626.8|34641.8|34621.8|11
1650310020000|2022-04-18 19:27:00|34645.8|34625.8|34653.3|34633.3|34655.7|34635.7|34645.8|34625.8|14
1650310030000|2022-04-18 19:27:10|34654.2|34634.2|34652.2|34632.2|34654.2|34634.2|34651.5|34631.5|8
1650310040000|2022-04-18 19:27:20|34652.8|34632.8|34652.4|34632.4|34653.2|34633.2|34643.2|34623.2|10
1650310050000|2022-04-18 19:27:30|34652.5|34632.5|34651.3|34631.3|34653.9|34633.9|34651.3|34631.3|19
1650310060000|2022-04-18 19:27:40|34651.8|34631.8|34651.2|34631.2|34653.2|34633.2|34651.2|34631.2|12
1650310070000|2022-04-18 19:27:50|34651.4|34631.4|34654.8|34634.8|34654.8|34634.8|34651.2|34631.2|12
1650310080000|2022-04-18 19:28:00|34650.4|34630.4|34652.4|34632.4|34652.4|34632.4|34649.9|34629.9|10
1650310090000|2022-04-18 19:28:10|34653|34633|34651.3|34631.3|34655.8|34635.8|34651.3|34631.3|17
1650310100000|2022-04-18 19:28:20|34651.5|34631.5|34650.7|34630.7|34652.8|34632.8|34650.2|34630.2|16
1650310110000|2022-04-18 19:28:30|34650.9|34630.9|34652.9|34632.9|34653.5|34633.5|34650.7|34630.7|16
1650310120000|2022-04-18 19:28:40|34652.6|34632.6|34652.8|34632.8|34654.5|34634.5|34651.6|34631.6|21
1650310130000|2022-04-18 19:28:50|34652.5|34632.5|34652.3|34632.3|34653.1|34633.1|34650.7|34630.7|12
1650310140000|2022-04-18 19:29:00|34650.4|34630.4|34653.2|34633.2|34653.2|34633.2|34650.4|34630.4|14
1650310150000|2022-04-18 19:29:10|34653.1|34633.1|34650|34630|34653.1|34633.1|34649|34629|22
1650310160000|2022-04-18 19:29:20|34649.7|34629.7|34654.1|34634.1|34654.3|34634.3|34649.7|34629.7|28
1650310170000|2022-04-18 19:29:30|34653.8|34633.8|34651.6|34631.6|34654.4|34634.4|34651.6|34631.6|16
1650310180000|2022-04-18 19:29:40|34651.2|34631.2|34653.8|34633.8|34654|34634|34651.2|34631.2|4
1650310190000|2022-04-18 19:29:50|34654|34634|34653.4|34633.4|34654.2|34634.2|34652.2|34632.2|9
1650310200000|2022-04-18 19:30:00|34652.8|34632.8|34673.5|34611.2|34676|34632.9|34652.3|34609|19
1650310210000|2022-04-18 19:30:10|34674.1|34611.6|34654.6|34634.6|34683.5|34635.8|34651.1|34605.5|33
1650310220000|2022-04-18 19:30:20|34654.5|34634.5|34654.3|34634.3|34654.9|34634.9|34653|34633|29
1650310230000|2022-04-18 19:30:30|34653.9|34633.9|34653.4|34633.4|34654|34634|34652.2|34632.2|24
1650310240000|2022-04-18 19:30:40|34653|34633|34652.9|34632.9|34685|34633.5|34647.8|34602|18
1650310250000|2022-04-18 19:30:50|34652.1|34632.1|34666.5|34616.5|34680.2|34633.9|34646.5|34602.1|35
1650310260000|2022-04-18 19:31:00|34666.8|34616.8|34653.6|34633.6|34678|34634.9|34651.4|34605.2|32
1650310270000|2022-04-18 19:31:10|34652.4|34632.4|34650.8|34630.8|34674.3|34633|34649.9|34611.2|27
1650310280000|2022-04-18 19:31:20|34650.3|34630.3|34649.9|34629.9|34651.8|34631.8|34649.6|34629.6|22
1650310290000|2022-04-18 19:31:30|34650.1|34630.1|34650|34630|34650.4|34630.4|34648.8|34628.8|27
1650310300000|2022-04-18 19:31:40|34649.8|34629.8|34673.1|34607.9|34673.1|34630.8|34645.4|34607.5|26
1650310310000|2022-04-18 19:31:50|34666.2|34616.2|34663.2|34613.2|34673.2|34629.5|34646.7|34605.3|23
1650310320000|2022-04-18 19:32:00|34663.4|34613.4|34669.5|34606.5|34669.5|34628.7|34647.4|34606.2|22
1650310330000|2022-04-18 19:32:10|34663.2|34613.2|34648|34628|34663.8|34628.8|34647.1|34612.3|25
1650310340000|2022-04-18 19:32:20|34648.3|34628.3|34647.5|34627.5|34649.1|34629.1|34646.9|34626.9|26
1650310350000|2022-04-18 19:32:30|34647.3|34627.3|34658.7|34608.7|34679.4|34628.2|34644.2|34595.8|26
1650310360000|2022-04-18 19:32:40|34671|34598.2|34646.6|34626.6|34671|34627.2|34644.4|34598.2|25
1650310370000|2022-04-18 19:32:50|34646.1|34626.1|34647.2|34627.2|34668.8|34627.7|34645.3|34606.1|29
1650310380000|2022-04-18 19:33:00|34647.5|34627.5|34647.3|34627.3|34648.3|34628.3|34641.9|34621.9|28
1650310390000|2022-04-18 19:33:10|34646.5|34626.5|34648.4|34628.4|34648.6|34628.6|34643.7|34623.7|23
1650310400000|2022-04-18 19:33:20|34642.6|34622.6|34664.9|34614.9|34664.9|34629.8|34642.6|34614.9|27
1650310410000|2022-04-18 19:33:30|34650.9|34630.9|34664|34614|34673.9|34630.9|34639.5|34603.1|30
1650310420000|2022-04-18 19:33:40|34664.4|34614.4|34664.1|34614.1|34681|34629.2|34642.6|34598.1|24
1650310430000|2022-04-18 19:33:50|34663.7|34613.7|34646.8|34626.8|34675.2|34629|34644.6|34602.7|28
1650310440000|2022-04-18 19:34:00|34647.7|34627.7|34648.9|34628.9|34649.1|34629.1|34641.2|34621.2|31
1650310450000|2022-04-18 19:34:10|34648.8|34628.8|34647.7|34627.7|34649.6|34629.6|34643.1|34623.1|26
1650310460000|2022-04-18 19:34:20|34648.1|34628.1|34649.4|34629.4|34673.4|34630|34646|34605.8|29
1650310470000|2022-04-18 19:34:30|34650.1|34630.1|34648.9|34628.9|34676.2|34631|34647.8|34601.6|32
1650310480000|2022-04-18 19:34:40|34648.5|34628.5|34648|34628|34674.5|34629.4|34646.1|34601.3|32
1650310490000|2022-04-18 19:34:50|34673.1|34602.3|34648.4|34628.4|34673.1|34628.8|34647|34602.3|18
1650310500000|2022-04-18 19:35:00|34648.8|34628.8|34647.8|34627.8|34648.8|34628.8|34646.5|34626.5|25
1650310510000|2022-04-18 19:35:10|34647.7|34627.7|34648.1|34628.1|34648.1|34628.1|34646.8|34626.8|20
1650310520000|2022-04-18 19:35:20|34648.4|34628.4|34661.8|34611.8|34662.3|34628.4|34647.7|34610.2|23
1650310530000|2022-04-18 19:35:30|34661.6|34611.6|34647.6|34627.6|34661.6|34628.9|34647.6|34610.7|11
1650310540000|2022-04-18 19:35:40|34648.1|34628.1|34647.9|34627.9|34648.5|34628.5|34647|34627|22
1650310550000|2022-04-18 19:35:50|34647.7|34627.7|34648.1|34628.1|34648.5|34628.5|34646.4|34626.4|22
1650310560000|2022-04-18 19:36:00|34648|34628|34648.4|34628.4|34648.7|34628.7|34647.3|34627.3|25
1650310570000|2022-04-18 19:36:10|34646.6|34626.6|34648.3|34628.3|34675.7|34630.2|34645.7|34606.1|24
1650310580000|2022-04-18 19:36:20|34648.5|34628.5|34646.8|34626.8|34671.4|34628.5|34645|34605.3|34
1650310590000|2022-04-18 19:36:30|34647|34627|34648.7|34628.7|34648.7|34628.7|34644.6|34624.6|30
1650310600000|2022-04-18 19:36:40|34648.6|34628.6|34643.7|34623.7|34648.8|34628.8|34643|34623|23
1650310610000|2022-04-18 19:36:50|34644|34624|34659|34609|34664.7|34624.3|34642.3|34601.6|16
1650310620000|2022-04-18 19:37:00|34658.6|34608.6|34666.7|34599.9|34666.7|34608.9|34657.8|34599.9|16
1650310630000|2022-04-18 19:37:10|34659.1|34609.1|34659.8|34609.8|34668.1|34609.8|34659.1|34599.6|11
1650310640000|2022-04-18 19:37:20|34659.5|34609.5|34670.2|34599.3|34670.2|34624.1|34642.6|34597.3|20
1650310650000|2022-04-18 19:37:30|34669.1|34601.6|34644.1|34624.1|34669.6|34624.1|34643.4|34597.6|18
1650310660000|2022-04-18 19:37:40|34644.6|34624.6|34645|34625|34645.6|34625.6|34643.9|34623.9|14
1650310670000|2022-04-18 19:37:50|34645.5|34625.5|34644.3|34624.3|34646.1|34626.1|34644.3|34624.3|5
1650310680000|2022-04-18 19:38:00|34644.8|34624.8|34644|34624|34671.2|34625.6|34641.9|34597.4|22
1650310690000|2022-04-18 19:38:10|34667.2|34600|34671.9|34598|34671.9|34613.3|34658.2|34598|15
1650310700000|2022-04-18 19:38:20|34667.8|34605|34673.7|34600.2|34673.7|34609.8|34659.4|34598.8|16
1650310710000|2022-04-18 19:38:30|34673.4|34600|34661.1|34611.1|34673.4|34611.1|34659.5|34600|12
1650310720000|2022-04-18 19:38:40|34662.2|34612.2|34659.8|34609.8|34669.7|34612.2|34658.9|34602|15
1650310730000|2022-04-18 19:38:50|34660|34610|34644.6|34624.6|34666|34625.4|34644.6|34603|13
1650310740000|2022-04-18 19:39:00|34643.8|34623.8|34671.6|34598.8|34672.9|34627.6|34643.8|34597.6|12
1650310750000|2022-04-18 19:39:10|34672.2|34597.4|34667.5|34596.5|34673|34625.1|34642.2|34595.3|15
1650310760000|2022-04-18 19:39:20|34665.9|34598.7|34666.9|34601.3|34671|34609.5|34659.5|34593.9|19
1650310770000|2022-04-18 19:39:30|34666.7|34598.2|34658.3|34608.3|34667.5|34608.3|34657.6|34596.4|11
1650310780000|2022-04-18 19:39:40|34658.1|34608.1|34655.1|34605.1|34659.1|34609.1|34654.9|34604.9|18
1650310790000|2022-04-18 19:39:50|34654.7|34604.7|34661.4|34598.1|34661.4|34606.6|34654.6|34598.1|15
1650310800000|2022-04-18 19:40:00|34661.6|34598.5|34661.6|34597.4|34664.6|34605.9|34655.9|34594.6|20
1650310810000|2022-04-18 19:40:10|34661.4|34597.6|34661.6|34598.4|34664.9|34620.8|34638.6|34590.5|26
1650310820000|2022-04-18 19:40:20|34662.8|34596.8|34653.8|34603.8|34662.8|34621.2|34640|34596.8|16
1650310830000|2022-04-18 19:40:30|34654.3|34604.3|34660.4|34597.8|34660.4|34605.2|34654.3|34597.8|5
1650310840000|2022-04-18 19:40:40|34654.1|34604.1|34638.7|34618.7|34655.5|34620.2|34638.7|34604.1|17
1650310850000|2022-04-18 19:40:50|34637.4|34617.4|34660.5|34596.5|34661.6|34620.5|34637.4|34596.4|13
1650310860000|2022-04-18 19:41:00|34654|34604|34660.5|34591.4|34664.6|34618.5|34638.2|34586.7|21
1650310870000|2022-04-18 19:41:10|34658.8|34592.1|34654.2|34604.2|34666.6|34618.1|34637.3|34589.3|26
1650310880000|2022-04-18 19:41:20|34660.4|34597.4|34661.8|34594.7|34664.2|34604.6|34654.1|34594.2|20
1650310890000|2022-04-18 19:41:30|34661|34597.2|34654.2|34604.2|34663|34604.2|34653.8|34595.2|10
1650310900000|2022-04-18 19:41:40|34660.5|34598|34654.8|34604.8|34665.7|34605.6|34654.7|34593.3|21
1650310910000|2022-04-18 19:41:50|34663.2|34597.6|34661.8|34596.4|34665.2|34604.8|34653|34594.5|15
1650310920000|2022-04-18 19:42:00|34663.8|34594.3|34663.4|34597.1|34664.7|34605.8|34653.9|34593.2|19
1650310930000|2022-04-18 19:42:10|34664|34595.6|34666.7|34596.1|34666.7|34598.6|34662|34595.3|18
1650310940000|2022-04-18 19:42:20|34666.3|34599|34655.4|34605.4|34666.4|34606.2|34655.3|34597.6|15
1650310950000|2022-04-18 19:42:30|34656.6|34606.6|34657.4|34607.4|34662.2|34607.4|34655.6|34598.7|16
1650310960000|2022-04-18 19:42:40|34657.7|34607.7|34664.8|34602.3|34664.8|34608.2|34657.2|34602.3|19
1650310970000|2022-04-18 19:42:50|34658.4|34608.4|34643.2|34623.2|34668.4|34623.2|34643.2|34598.2|18
1650310980000|2022-04-18 19:43:00|34643.3|34623.3|34666.2|34602.4|34672.5|34626.8|34643.3|34595.4|20
1650310990000|2022-04-18 19:43:10|34666|34602.2|34644.5|34624.5|34668.1|34624.9|34644.5|34601.8|17
1650311000000|2022-04-18 19:43:20|34644.9|34624.9|34643.5|34623.5|34645.5|34625.5|34643.2|34623.2|17
1650311010000|2022-04-18 19:43:30|34643.4|34623.4|34658.6|34608.6|34668.8|34623.9|34643.4|34599.2|11
1650311020000|2022-04-18 19:43:40|34657.9|34607.9|34667.1|34600.5|34668.7|34610.6|34657.9|34599.9|12
1650311030000|2022-04-18 19:43:50|34667.4|34601.8|34668.7|34599.8|34668.7|34626.9|34643.8|34599.8|12
1650311040000|2022-04-18 19:44:00|34662.1|34612.1|34645.4|34625.4|34664.7|34628.7|34645.1|34612.1|11
1650311050000|2022-04-18 19:44:10|34646.3|34626.3|34644.3|34624.3|34646.9|34626.9|34643.1|34623.1|10
1650311060000|2022-04-18 19:44:20|34644.8|34624.8|34642.3|34622.3|34644.8|34624.8|34642.3|34622.3|17
1650311070000|2022-04-18 19:44:30|34643.8|34623.8|34671.7|34589.3|34671.7|34626.4|34642.1|34589.3|13
1650311080000|2022-04-18 19:44:40|34665.1|34593.9|34657|34607|34669.7|34609|34657|34593.2|16
1650311090000|2022-04-18 19:44:50|34656.3|34606.3|34657.3|34607.3|34670.9|34607.3|34656.3|34596.1|14
1650311100000|2022-04-18 19:45:00|34658|34608|34657|34607|34664.7|34623.1|34642.2|34600.8|15
1650311110000|2022-04-18 19:45:10|34657.3|34607.3|34656|34606|34664.4|34608.5|34656|34600.6|13
1650311120000|2022-04-18 19:45:20|34655.8|34605.8|34643.7|34623.7|34673.7|34624.1|34640.1|34591.1|15
1650311130000|2022-04-18 19:45:30|34642.1|34622.1|34646|34626|34670.9|34626.1|34641.7|34594.3|20
1650311140000|2022-04-18 19:45:40|34664|34597.9|34647.9|34627.9|34667.4|34627.9|34641.8|34597.9|23
1650311150000|2022-04-18 19:45:50|34670.1|34598.3|34659.5|34609.5|34672|34611.3|34657.1|34595.6|24
1650311160000|2022-04-18 19:46:00|34659.1|34609.1|34666.3|34602.9|34667.5|34609.4|34658.1|34600.3|14
1650311170000|2022-04-18 19:46:10|34659.4|34609.4|34660.3|34610.3|34660.3|34610.3|34658.5|34608.5|17
1650311180000|2022-04-18 19:46:20|34660.2|34610.2|34659.2|34609.2|34668.7|34610.7|34659.2|34601|17
1650311190000|2022-04-18 19:46:30|34665.8|34602.4|34669.6|34601|34670.7|34628|34646.5|34597.7|16
1650311200000|2022-04-18 19:46:40|34659.1|34609.1|34661.3|34611.3|34671.6|34613.9|34659.1|34601.3|13
1650311210000|2022-04-18 19:46:50|34661.7|34611.7|34660.3|34610.3|34667.7|34613.1|34660|34603.4|15
1650311220000|2022-04-18 19:47:00|34660.4|34610.4|34661.6|34611.6|34662.1|34612.1|34660|34610|20
1650311230000|2022-04-18 19:47:10|34662.3|34612.3|34663.2|34613.2|34670.1|34613.2|34661.8|34603.6|9
1650311240000|2022-04-18 19:47:20|34670.6|34604.2|34662.8|34612.8|34670.6|34612.8|34661.7|34604.2|13
1650311250000|2022-04-18 19:47:30|34642.5|34622.5|34672|34603.5|34673.1|34628.2|34642.5|34600.3|11
1650311260000|2022-04-18 19:47:40|34670.7|34603.8|34658.4|34608.4|34671.1|34611|34658.4|34601.1|26
1650311270000|2022-04-18 19:47:50|34658.7|34608.7|34657.5|34607.5|34666.7|34609.5|34656.7|34599.5|19
1650311280000|2022-04-18 19:48:00|34657.8|34607.8|34666.2|34603.8|34666.2|34608.6|34657.4|34601.7|11
1650311290000|2022-04-18 19:48:10|34666.3|34608.6|34665.8|34601.6|34669.2|34608.8|34658.6|34600.4|15
1650311300000|2022-04-18 19:48:20|34666|34601.7|34658.1|34608.1|34666|34622.7|34641.4|34600.1|22
1650311310000|2022-04-18 19:48:30|34658|34608|34665.6|34601|34671.1|34623.7|34643|34598.9|26
1650311320000|2022-04-18 19:48:40|34666.3|34600.9|34658.7|34608.7|34666.6|34608.9|34657.9|34599.5|19
1650311330000|2022-04-18 19:48:50|34664.9|34601.9|34657.4|34607.4|34669.1|34609.3|34657.4|34598.3|13
1650311340000|2022-04-18 19:49:00|34657|34607|34643.2|34623.2|34665.5|34624.4|34643.2|34600.6|18
1650311350000|2022-04-18 19:49:10|34642.5|34622.5|34665.1|34600.6|34669|34625.5|34641.9|34596.9|24
1650311360000|2022-04-18 19:49:20|34657.5|34607.5|34660.9|34610.9|34666.1|34610.9|34657.5|34600.8|8
1650311370000|2022-04-18 19:49:30|34668|34601.1|34658.9|34608.9|34668|34610.4|34658.9|34601|9
1650311380000|2022-04-18 19:49:40|34659.3|34609.3|34657.8|34607.8|34665.1|34609.3|34657.7|34600.6|17
1650311390000|2022-04-18 19:49:50|34658.1|34608.1|34642.3|34622.3|34664.9|34622.3|34640.8|34600.9|15
1650311400000|2022-04-18 19:50:00|34641.5|34621.5|34668.3|34598.3|34668.7|34621.5|34641.5|34595.7|15
1650311410000|2022-04-18 19:50:10|34656.7|34606.7|34667.5|34596.2|34670.8|34622.8|34642.8|34592.8|13
1650311420000|2022-04-18 19:50:20|34659.5|34609.5|34672.4|34596.1|34673.1|34609.5|34659.5|34593.5|9
1650311430000|2022-04-18 19:50:30|34670.3|34599.7|34657.7|34607.7|34670.3|34607.8|34657.4|34595.7|13
1650311440000|2022-04-18 19:50:40|34658.1|34608.1|34661.8|34611.8|34666.1|34611.8|34657.6|34600.1|9
1650311450000|2022-04-18 19:50:50|34662.3|34612.3|34655.9|34605.9|34664.9|34613.1|34655.9|34598.8|15
1650311460000|2022-04-18 19:51:00|34655.7|34605.7|34666.7|34600.4|34668|34608.1|34655.7|34596.1|9
1650311470000|2022-04-18 19:51:10|34663.9|34601|34667.4|34597.5|34667.4|34622.6|34641|34597.5|10
1650311480000|2022-04-18 19:51:20|34658.1|34608.1|34643.7|34623.7|34666|34625.2|34640.9|34600.2|10
1650311490000|2022-04-18 19:51:30|34644.5|34624.5|34642.2|34622.2|34645|34625|34641.8|34621.8|22
1650311500000|2022-04-18 19:51:40|34640.8|34620.8|34642.6|34622.6|34642.6|34622.6|34640.4|34620.4|13
1650311510000|2022-04-18 19:51:50|34643.1|34623.1|34638.9|34618.9|34666.6|34624.2|34638.3|34594.3|30
1650311520000|2022-04-18 19:52:00|34639.5|34619.5|34653.6|34603.6|34660|34619.7|34639.5|34596.3|25
1650311530000|2022-04-18 19:52:10|34653.5|34603.5|34664.1|34594.9|34664.5|34604.1|34653.1|34594.9|14
1650311540000|2022-04-18 19:52:20|34665.4|34593.1|34652.6|34602.6|34665.4|34602.6|34652.6|34593.1|15
1650311550000|2022-04-18 19:52:30|34654.2|34604.2|34638.2|34618.2|34654.2|34619.5|34638.2|34604.2|13
1650311560000|2022-04-18 19:52:40|34637.8|34617.8|34661.1|34594.4|34662.2|34618.9|34637.8|34594.4|24
1650311570000|2022-04-18 19:52:50|34659.6|34596.8|34652.1|34602.1|34665|34605.4|34651.1|34593.2|22
1650311580000|2022-04-18 19:53:00|34659.9|34595.7|34667.5|34590.7|34667.5|34604.1|34652.3|34590.7|21
1650311590000|2022-04-18 19:53:10|34667.4|34591.1|34655.7|34605.7|34667.6|34605.7|34653.3|34591.1|19
1650311600000|2022-04-18 19:53:20|34655.4|34605.4|34661.8|34598.3|34662.3|34605.9|34655|34597.8|15
1650311610000|2022-04-18 19:53:30|34654.8|34604.8|34655.5|34605.5|34663|34606.3|34654.7|34596.7|13
1650311620000|2022-04-18 19:53:40|34661.9|34598.5|34637.3|34617.3|34667.9|34622.3|34637.3|34589.9|15
1650311630000|2022-04-18 19:53:50|34636|34616|34661.6|34594|34664.4|34620|34635.7|34590.3|23
1650311640000|2022-04-18 19:54:00|34661.2|34593.6|34663.5|34592.8|34667.8|34595.7|34661.2|34589.8|13
1650311650000|2022-04-18 19:54:10|34663.1|34592.2|34637.7|34617.7|34663.1|34618.6|34637.5|34592.2|9
1650311660000|2022-04-18 19:54:20|34637.5|34617.5|34661.6|34595.9|34661.7|34617.5|34637.5|34594.9|8
1650311670000|2022-04-18 19:54:30|34660.3|34597.9|34653.5|34603.5|34664.8|34604.3|34653.1|34593.8|10
1650311680000|2022-04-18 19:54:40|34653.6|34603.6|34661.9|34596.8|34661.9|34604.5|34653.3|34596.8|8
1650311690000|2022-04-18 19:54:50|34667.2|34592.2|34667.7|34592.6|34670.4|34597.5|34662.4|34591.1|8
1650311700000|2022-04-18 19:55:00|34668.1|34593|34654.9|34604.9|34668.7|34604.9|34653.3|34591.6|23
1650311710000|2022-04-18 19:55:10|34654.8|34604.8|34663.1|34600|34664.5|34606.7|34654.8|34599.7|21
1650311720000|2022-04-18 19:55:20|34663.4|34599.7|34657.4|34607.4|34666.5|34607.9|34656|34599.3|20
1650311730000|2022-04-18 19:55:30|34657.5|34607.5|34659.5|34609.5|34660|34610|34657.3|34607.3|22
1650311740000|2022-04-18 19:55:40|34658.7|34608.7|34659.7|34609.7|34666.5|34611.3|34657.7|34602.6|24
1650311750000|2022-04-18 19:55:50|34668.8|34595.9|34666.5|34597.4|34674|34607.7|34657.6|34595.8|22
1650311760000|2022-04-18 19:56:00|34667.1|34607.8|34658.6|34608.6|34669.8|34608.6|34657.3|34598|13
1650311770000|2022-04-18 19:56:10|34657.7|34607.7|34663.9|34599.8|34667.6|34607.8|34656.7|34599|21
1650311780000|2022-04-18 19:56:20|34664.9|34599.7|34663.1|34594.9|34670.3|34607.8|34653.7|34590.1|15
1650311790000|2022-04-18 19:56:30|34663.8|34598.5|34660|34593.7|34668.8|34618.8|34638|34590.4|17
1650311800000|2022-04-18 19:56:40|34659.3|34594.2|34664|34592.8|34665.8|34601.9|34651.4|34589.9|21
1650311810000|2022-04-18 19:56:50|34660.8|34596.2|34654|34604|34660.8|34604|34652.2|34596.2|9
1650311820000|2022-04-18 19:57:00|34661.8|34595.3|34662.2|34594.8|34663.5|34603.8|34653.8|34594.2|8
1650311830000|2022-04-18 19:57:10|34660.8|34595.1|34655.4|34605.4|34661.7|34605.4|34654.3|34595.1|9
1650311840000|2022-04-18 19:57:20|34666.7|34600.9|34665.8|34592.2|34670.9|34621.2|34641.2|34589.3|18
1650311850000|2022-04-18 19:57:30|34662.6|34598.9|34660.3|34594.1|34664.2|34618.8|34637.8|34592.3|29
1650311860000|2022-04-18 19:57:40|34657.7|34594.7|34660.3|34587.6|34661.9|34600.6|34648.7|34587.6|19
1650311870000|2022-04-18 19:57:50|34658.8|34590|34653.8|34590.7|34660.3|34613.3|34632.3|34588.3|21
1650311880000|2022-04-18 19:58:00|34654.9|34590.5|34648.3|34598.3|34654.9|34598.3|34646.2|34590.4|21
1650311890000|2022-04-18 19:58:10|34648.6|34598.6|34647.1|34597.1|34657.2|34598.6|34647|34591|14
1650311900000|2022-04-18 19:58:20|34646.9|34596.9|34653.2|34588.5|34653.2|34596.9|34645.4|34588.2|15
1650311910000|2022-04-18 19:58:30|34654.1|34588.4|34648.5|34598.5|34658.5|34598.5|34645.8|34583|24
1650311920000|2022-04-18 19:58:40|34648.4|34598.4|34633.7|34613.7|34649.4|34614.3|34632.2|34597.2|23
1650311930000|2022-04-18 19:58:50|34633.8|34613.8|34654|34588.5|34660.2|34615.8|34633.2|34588.5|21
1650311940000|2022-04-18 19:59:00|34665.2|34581|34634.9|34614.9|34665.2|34616.6|34634.6|34581|13
1650311950000|2022-04-18 19:59:10|34636.3|34616.3|34652.6|34587.3|34657.9|34616.3|34636.3|34587.3|14
1650311960000|2022-04-18 19:59:20|34653.2|34588.2|34654.9|34584.5|34656.2|34588.2|34653.2|34584.5|15
1650311970000|2022-04-18 19:59:30|34653.9|34585.6|34657.5|34583.7|34657.5|34585.6|34653.9|34582.6|20
1650311980000|2022-04-18 19:59:40|34656.1|34584.9|34653.9|34588.4|34657.3|34591|34653.1|34583.2|13
1650311990000|2022-04-18 19:59:50|34654|34588.5|34655.7|34587.7|34656.7|34588.7|34653.9|34586.4|16
1650312000000|2022-04-18 20:00:00|34655|34587.1|34630.4|34610.4|34655|34614.8|34628.3|34587.1|22
1650312010000|2022-04-18 20:00:10|34628.5|34608.5|34652.9|34590.3|34654.5|34612.3|34625.8|34589.2|24
1650312020000|2022-04-18 20:00:20|34653.8|34589.9|34648.4|34598.4|34657|34598.4|34648.4|34588.9|18
1650312030000|2022-04-18 20:00:30|34648.1|34598.1|34648.7|34598.7|34648.8|34598.8|34646.5|34596.5|16
1650312040000|2022-04-18 20:00:40|34655.1|34592.7|34647|34597|34655.3|34598.7|34646|34592.7|12
1650312050000|2022-04-18 20:00:50|34646.8|34596.8|34646|34596|34652.9|34596.8|34645.7|34590.5|12
1650312060000|2022-04-18 20:01:00|34631.9|34611.9|34630.5|34610.5|34632.5|34612.5|34629.7|34609.7|17
1650312070000|2022-04-18 20:01:10|34631.2|34611.2|34634.3|34614.3|34658.5|34614.8|34630.6|34590.7|13
1650312080000|2022-04-18 20:01:20|34634.4|34614.4|34631.1|34611.1|34634.4|34614.4|34631|34611|12
1650312090000|2022-04-18 20:01:30|34631|34611|34630.6|34610.6|34632.6|34612.6|34630.6|34610.6|12
1650312100000|2022-04-18 20:01:40|34631.5|34611.5|34630|34610|34632|34612|34628.4|34608.4|19
1650312110000|2022-04-18 20:01:50|34629|34609|34629|34609|34630.6|34610.6|34628.2|34608.2|15
1650312120000|2022-04-18 20:02:00|34629.8|34609.8|34631.3|34611.3|34632|34612|34629|34609|16
1650312130000|2022-04-18 20:02:10|34631.7|34611.7|34631.8|34611.8|34632|34612|34627.3|34607.3|21
1650312140000|2022-04-18 20:02:20|34631.4|34611.4|34631.5|34611.5|34631.8|34611.8|34630|34610|15
1650312150000|2022-04-18 20:02:30|34631|34611|34629|34609|34631.8|34611.8|34628.4|34608.4|20
1650312160000|2022-04-18 20:02:40|34628.4|34608.4|34632.9|34612.9|34636.8|34616.8|34628.4|34608.4|26
1650312170000|2022-04-18 20:02:50|34632.5|34612.5|34636.7|34616.7|34637|34617|34632.5|34612.5|19
1650312180000|2022-04-18 20:03:00|34637.6|34617.6|34656.1|34592.7|34656.1|34617.6|34634.4|34592.7|12
1650312190000|2022-04-18 20:03:10|34656.5|34594.2|34647.9|34597.9|34660.4|34599.8|34647.9|34592|6
1650312200000|2022-04-18 20:03:20|34647.5|34597.5|34655.7|34589.9|34656.6|34598.3|34647.5|34588.2|8
1650312210000|2022-04-18 20:03:30|34635.1|34615.1|34636.5|34616.5|34639.7|34619.7|34633.4|34613.4|13
1650312220000|2022-04-18 20:03:40|34635.6|34615.6|34655.5|34592.7|34656.3|34616.1|34635.5|34592|8
1650312230000|2022-04-18 20:03:50|34656.4|34593.2|34665|34590|34665|34599.5|34649.5|34590|11
1650312240000|2022-04-18 20:04:00|34653.7|34603.7|34660.9|34594.9|34663.8|34604.1|34653.7|34593.2|16
1650312250000|2022-04-18 20:04:10|34661.9|34593.6|34659.5|34593.6|34661.9|34595.8|34658|34591.7|14
1650312260000|2022-04-18 20:04:20|34660.7|34592.2|34651.2|34601.2|34662.5|34601.2|34650.3|34591.6|10
1650312270000|2022-04-18 20:04:30|34648.6|34598.6|34649.6|34599.6|34650.1|34600.1|34648.6|34598.6|11
1650312280000|2022-04-18 20:04:40|34637.6|34617.6|34634.4|34614.4|34638.1|34618.1|34632.8|34612.8|10
1650312290000|2022-04-18 20:04:50|34657.5|34595|34657.7|34589.5|34663.1|34595|34657.1|34587.6|9
1650312300000|2022-04-18 20:05:00|34658.8|34588|34661.8|34590.8|34661.8|34590.8|34657.3|34588|10
1650312310000|2022-04-18 20:05:10|34650.9|34600.9|34650.4|34600.4|34657.1|34601.3|34650.2|34594.5|13
1650312320000|2022-04-18 20:05:20|34651.1|34601.1|34635|34615|34651.1|34618.8|34635|34601.1|5
1650312330000|2022-04-18 20:05:30|34634.8|34614.8|34637.4|34617.4|34637.4|34617.4|34634.8|34614.8|3
1650312340000|2022-04-18 20:05:40|34634.7|34614.7|34634.9|34614.9|34638.7|34618.7|34634.7|34614.7|8
1650312350000|2022-04-18 20:05:50|34633.1|34613.1|34665.3|34588|34665.3|34614.6|34633.1|34588|12
1650312360000|2022-04-18 20:06:00|34659|34589.8|34656.6|34592.3|34662.1|34601.7|34648.6|34589.4|17
1650312370000|2022-04-18 20:06:10|34655.2|34592.1|34654.6|34589.8|34660.7|34593.7|34653.5|34587.9|12
1650312380000|2022-04-18 20:06:20|34653.4|34588.5|34653.6|34589.3|34653.7|34589.8|34652.2|34588|11
1650312390000|2022-04-18 20:06:30|34654.9|34589.9|34646.7|34596.7|34654.9|34598.1|34646|34588.6|15
1650312400000|2022-04-18 20:06:40|34646.6|34596.6|34660.8|34587.2|34663.8|34599.3|34646.6|34585.5|20
1650312410000|2022-04-18 20:06:50|34661.4|34588|34662.9|34586.1|34662.9|34589.7|34657.1|34586.1|15
1650312420000|2022-04-18 20:07:00|34659.7|34587.9|34656|34592.8|34659.7|34599.5|34649|34587.9|11
1650312430000|2022-04-18 20:07:10|34649.6|34599.6|34648.3|34598.3|34649.7|34599.7|34648.3|34598.3|5
1650312440000|2022-04-18 20:07:20|34648.7|34598.7|34648.4|34598.4|34649.4|34599.4|34647.5|34597.5|7
1650312450000|2022-04-18 20:07:30|34635.4|34615.4|34659.3|34588.9|34659.3|34617|34630.5|34585.3|14
1650312460000|2022-04-18 20:07:40|34659.2|34589.5|34658.2|34590.3|34659.2|34590.7|34657.6|34586.5|12
1650312470000|2022-04-18 20:07:50|34658.3|34590.7|34649|34599|34658.3|34599.8|34648.8|34588.8|10
1650312480000|2022-04-18 20:08:00|34649.3|34599.3|34650|34600|34655|34600|34649|34591.3|9
1650312490000|2022-04-18 20:08:10|34649.6|34599.6|34649.8|34599.8|34650.3|34600.3|34648.8|34598.8|7
1650312500000|2022-04-18 20:08:20|34649.5|34599.5|34635.6|34615.6|34650.4|34616|34635.6|34598.5|7
1650312510000|2022-04-18 20:08:30|34636.7|34616.7|34635.4|34615.4|34636.7|34616.7|34635|34615|6
1650312520000|2022-04-18 20:08:40|34636.6|34616.6|34662.3|34594.3|34662.3|34616.6|34636.6|34593.7|8
1650312530000|2022-04-18 20:08:50|34661.5|34594.5|34652.3|34602.3|34662.7|34602.3|34652.1|34594|9
1650312540000|2022-04-18 20:09:00|34652.5|34602.5|34634.9|34614.9|34652.5|34617.4|34634.8|34602.5|9
1650312550000|2022-04-18 20:09:10|34634.4|34614.4|34638.7|34618.7|34638.7|34618.7|34632.7|34612.7|8
1650312560000|2022-04-18 20:09:20|34639|34619|34659.6|34595|34659.6|34619|34633.6|34595|10
1650312570000|2022-04-18 20:09:30|34660.9|34595.6|34636.2|34616.2|34660.9|34617.8|34635.8|34595.6|5
1650312580000|2022-04-18 20:09:40|34636.3|34616.3|34637.4|34617.4|34638|34618|34635.6|34615.6|7
1650312590000|2022-04-18 20:09:50|34637.5|34617.5|34633.3|34613.3|34637.5|34617.5|34633.3|34613.3|7
1650312600000|2022-04-18 20:10:00|34633.5|34613.5|34634.9|34614.9|34636.4|34616.4|34633.5|34613.5|10
1650312610000|2022-04-18 20:10:10|34634.3|34614.3|34637.5|34617.5|34650.4|34618.3|34631.5|34599.6|15
1650312620000|2022-04-18 20:10:20|34635.7|34615.7|34662.8|34591.3|34664.1|34618.6|34635.7|34587.7|9
1650312630000|2022-04-18 20:10:30|34662.2|34591.9|34662.4|34593.8|34663.3|34593.8|34660.8|34591.7|6
1650312640000|2022-04-18 20:10:40|34662.2|34594.6|34659.5|34596.2|34662.2|34604.8|34651|34594.6|7
1650312650000|2022-04-18 20:10:50|34660|34596.6|34653.4|34603.4|34663.5|34603.4|34651.2|34594.9|7
1650312660000|2022-04-18 20:11:00|34651.2|34601.2|34637.8|34617.8|34651.2|34619.1|34637.8|34601.2|4
1650312670000|2022-04-18 20:11:10|34639.7|34619.7|34639.3|34619.3|34639.7|34619.7|34636|34616|4
1650312680000|2022-04-18 20:11:20|34638.1|34618.1|34640.3|34620.3|34640.6|34620.6|34638.1|34618.1|4
1650312690000|2022-04-18 20:11:30|34637.8|34617.8|34660.7|34593.9|34663.4|34618|34633.6|34593.9|20
1650312700000|2022-04-18 20:11:40|34659.6|34595.5|34651.4|34601.4|34663|34601.4|34651.4|34592.6|8
1650312710000|2022-04-18 20:11:50|34651.9|34601.9|34636.5|34616.5|34651.9|34617|34636.5|34599.7|7
1650312720000|2022-04-18 20:12:00|34636.3|34616.3|34637.7|34617.7|34638.2|34618.2|34636.3|34616.3|6
1650312730000|2022-04-18 20:12:10|34636.3|34616.3|34658.3|34595.5|34661.5|34620.3|34635.4|34592.5|11
1650312740000|2022-04-18 20:12:20|34652.3|34602.3|34650.6|34600.6|34657.6|34602.3|34650.6|34592.3|9
1650312750000|2022-04-18 20:12:30|34660.5|34591.7|34652.3|34602.3|34661.5|34602.3|34652.2|34589.1|6
1650312760000|2022-04-18 20:12:40|34651.6|34601.6|34650.6|34600.6|34652.4|34602.4|34650.6|34600.6|3
1650312770000|2022-04-18 20:12:50|34651.4|34601.4|34650.6|34600.6|34651.4|34601.4|34648.8|34598.8|12
1650312780000|2022-04-18 20:13:00|34635.5|34615.5|34649.5|34599.5|34656.8|34616.4|34634.8|34593.3|8
1650312790000|2022-04-18 20:13:10|34655.2|34591.8|34639.2|34619.2|34655.2|34619.2|34637.1|34591.8|9
1650312800000|2022-04-18 20:13:20|34638.6|34618.6|34651.1|34601.1|34658.3|34619.2|34635.8|34594.1|20
1650312810000|2022-04-18 20:13:30|34650.6|34600.6|34649.2|34599.2|34658.7|34602.8|34649|34596.4|12
1650312820000|2022-04-18 20:13:40|34651|34601|34651.4|34601.4|34651.4|34601.4|34649.7|34599.7|5
1650312830000|2022-04-18 20:13:50|34651.5|34601.5|34637.1|34617.1|34651.5|34617.1|34637.1|34599.3|9
1650312840000|2022-04-18 20:14:00|34635.8|34615.8|34636.2|34616.2|34662.7|34616.5|34630.9|34593.9|24
1650312850000|2022-04-18 20:14:10|34635.7|34615.7|34636.3|34616.3|34636.4|34616.4|34635.2|34615.2|14
1650312860000|2022-04-18 20:14:20|34637|34617|34635.4|34615.4|34637|34617|34635.4|34615.4|5
1650312870000|2022-04-18 20:14:30|34635.1|34615.1|34633.9|34613.9|34636|34616|34633.9|34613.9|11
1650312880000|2022-04-18 20:14:40|34634.3|34614.3|34631|34611|34636|34616|34631|34611|6
1650312890000|2022-04-18 20:14:50|34632.3|34612.3|34638.7|34618.7|34638.7|34618.7|34632.3|34612.3|19
1650312900000|2022-04-18 20:15:00|34637.8|34617.8|34659.2|34596.6|34659.2|34619.2|34636.7|34596.6|9
1650312910000|2022-04-18 20:15:10|34658.7|34596.1|34636.6|34616.6|34659.2|34618|34635.5|34596.1|11
1650312920000|2022-04-18 20:15:20|34636.7|34616.7|34636.4|34616.4|34639.6|34619.6|34636.4|34616.4|8
1650312930000|2022-04-18 20:15:30|34636.5|34616.5|34637.9|34617.9|34638.7|34618.7|34635.8|34615.8|9
1650312940000|2022-04-18 20:15:40|34637.2|34617.2|34636.1|34616.1|34662.8|34619|34635|34598.9|10
1650312950000|2022-04-18 20:15:50|34635.4|34615.4|34658.8|34596.5|34659.6|34616.9|34632.5|34594.4|15
1650312960000|2022-04-18 20:16:00|34659.5|34595.5|34653.8|34603.8|34660|34603.8|34652.8|34595.4|9
1650312970000|2022-04-18 20:16:10|34659|34594|34650.3|34600.3|34659|34606.1|34650.3|34594|8
1650312980000|2022-04-18 20:16:20|34657|34594.7|34650.5|34600.5|34657|34601.3|34649.2|34594.7|5
1650312990000|2022-04-18 20:16:30|34651.8|34601.8|34650.4|34600.4|34651.8|34601.8|34649.2|34599.2|5
1650313000000|2022-04-18 20:16:40|34637.3|34617.3|34658.4|34592.1|34658.4|34618.6|34634.3|34592.1|10
1650313010000|2022-04-18 20:16:50|34657.3|34586.2|34655.4|34605.4|34661.5|34605.7|34654.1|34585.3|11
1650313020000|2022-04-18 20:17:00|34654.5|34604.5|34657.6|34592.5|34659.4|34604.5|34650.1|34590.4|12
1650313030000|2022-04-18 20:17:10|34658.9|34591|34650.8|34600.8|34659.2|34600.8|34650.8|34590.4|6
1650313040000|2022-04-18 20:17:20|34637.4|34617.4|34635.7|34615.7|34637.4|34617.4|34635.3|34615.3|8
1650313050000|2022-04-18 20:17:30|34636.1|34616.1|34634.3|34614.3|34636.1|34616.1|34633.1|34613.1|9
1650313060000|2022-04-18 20:17:40|34634.9|34614.9|34658.3|34594|34659.2|34614.9|34634.9|34593.4|7
1650313070000|2022-04-18 20:17:50|34637.4|34617.4|34635.8|34615.8|34638.1|34618.1|34634.2|34614.2|7
1650313080000|2022-04-18 20:18:00|34634.8|34614.8|34633.9|34613.9|34636.7|34616.7|34633.9|34613.9|9
1650313090000|2022-04-18 20:18:10|34634.5|34614.5|34633.6|34613.6|34635.5|34615.5|34633.6|34613.6|10
1650313100000|2022-04-18 20:18:20|34634.4|34614.4|34633.5|34613.5|34634.7|34614.7|34632.7|34612.7|9
1650313110000|2022-04-18 20:18:30|34637.3|34617.3|34656.7|34593.8|34664.5|34617.4|34635.3|34593|11
1650313120000|2022-04-18 20:18:40|34659.1|34592.8|34657.4|34593.5|34659.1|34598.9|34648.9|34592.5|7
1650313130000|2022-04-18 20:18:50|34637.1|34617.1|34636.3|34616.3|34637.1|34617.1|34634.2|34614.2|8
1650313140000|2022-04-18 20:19:00|34636|34616|34631.3|34611.3|34636.5|34616.5|34630.1|34610.1|15
1650313150000|2022-04-18 20:19:10|34630.9|34610.9|34632|34612|34632|34612|34628.8|34608.8|7
1650313160000|2022-04-18 20:19:20|34632.6|34612.6|34632.7|34612.7|34633.6|34613.6|34629.9|34609.9|6
1650313170000|2022-04-18 20:19:30|34631.2|34611.2|34656.1|34588.3|34656.1|34612.2|34631.2|34588|12
1650313180000|2022-04-18 20:19:40|34655.4|34588.5|34630.1|34610.1|34655.4|34614.2|34629.8|34585.8|12
1650313190000|2022-04-18 20:19:50|34631|34611|34655|34591.5|34656.5|34614.3|34629.8|34590.2|12
1650313200000|2022-04-18 20:20:00|34654.5|34590.2|34633.4|34613.4|34654.5|34616|34633|34590.1|10
1650313210000|2022-04-18 20:20:10|34633.6|34613.6|34634|34614|34634.1|34614.1|34633.1|34613.1|12
1650313220000|2022-04-18 20:20:20|34634.4|34614.4|34652.3|34587.5|34653.1|34614.4|34632.9|34586.5|9
1650313230000|2022-04-18 20:20:30|34652.4|34587.2|34630|34610|34653.2|34615.2|34629.3|34587.2|14
1650313240000|2022-04-18 20:20:40|34630.9|34610.9|34657.7|34594.5|34658.6|34614.6|34630.1|34593.8|8
1650313250000|2022-04-18 20:20:50|34658.3|34595.6|34631.4|34611.4|34658.3|34614.8|34631.1|34589.6|15
1650313260000|2022-04-18 20:21:00|34631.1|34611.1|34647.2|34597.2|34654.4|34611.5|34630.9|34591.7|14
1650313270000|2022-04-18 20:21:10|34648|34598|34633.4|34613.4|34648|34614.5|34631.5|34596.2|20
1650313280000|2022-04-18 20:21:20|34633.1|34613.1|34657.4|34590.6|34657.6|34613.8|34632.4|34585.8|17
1650313290000|2022-04-18 20:21:30|34657.8|34590.5|34655.2|34587.6|34661|34593.8|34655.2|34586.7|10
1650313300000|2022-04-18 20:21:40|34656.3|34587.3|34646.4|34596.4|34660.5|34599.3|34645.4|34586.9|11
1650313310000|2022-04-18 20:21:50|34647|34597|34634.6|34614.6|34647|34614.6|34630.4|34597|10
1650313320000|2022-04-18 20:22:00|34634.5|34614.5|34635.1|34615.1|34635.1|34615.1|34630.8|34610.8|7
1650313330000|2022-04-18 20:22:10|34635.3|34615.3|34628.8|34608.8|34636.3|34616.3|34628.8|34608.8|9
1650313340000|2022-04-18 20:22:20|34656.8|34587.6|34643.5|34593.5|34656.8|34596.2|34642.2|34587.6|12
1650313350000|2022-04-18 20:22:30|34644.8|34594.8|34644.8|34594.8|34646.5|34596.5|34643.7|34593.7|6
1650313360000|2022-04-18 20:22:40|34645.7|34595.7|34646.2|34596.2|34654.4|34596.2|34642.9|34589.5|6
1650313370000|2022-04-18 20:22:50|34645.9|34595.9|34632.3|34612.3|34647|34616.4|34632|34595.9|13
1650313380000|2022-04-18 20:23:00|34632.8|34612.8|34633.3|34613.3|34634|34614|34632.7|34612.7|6
1650313390000|2022-04-18 20:23:10|34632.8|34612.8|34631.7|34611.7|34633.5|34613.5|34630.9|34610.9|8
1650313400000|2022-04-18 20:23:20|34631.4|34611.4|34652.7|34587.1|34652.7|34611.4|34629.3|34587.1|9
1650313410000|2022-04-18 20:23:30|34653.5|34587.9|34631.2|34611.2|34654.6|34612|34631.2|34585.1|8
1650313420000|2022-04-18 20:23:40|34631.5|34611.5|34634.4|34614.4|34634.4|34614.4|34631.2|34611.2|4
1650313430000|2022-04-18 20:23:50|34633.8|34613.8|34635.6|34615.6|34635.6|34615.6|34632.5|34612.5|11
1650313440000|2022-04-18 20:24:00|34635.5|34615.5|34656.1|34590.2|34656.1|34615.5|34631.9|34589.6|9
1650313450000|2022-04-18 20:24:10|34656.7|34590.1|34657.8|34590.5|34657.8|34592.9|34655|34587.7|11
1650313460000|2022-04-18 20:24:20|34655.8|34590.4|34657.2|34588.8|34658.5|34590.7|34655.8|34588.2|10
1650313470000|2022-04-18 20:24:30|34656.8|34590.8|34634.1|34614.1|34657.6|34614.1|34634.1|34588.3|9
1650313480000|2022-04-18 20:24:40|34633.8|34613.8|34646.8|34596.8|34657.4|34614.3|34633.8|34594.8|6
1650313490000|2022-04-18 20:24:50|34646|34596|34646.8|34596.8|34648.3|34598.3|34646|34596|4
1650313500000|2022-04-18 20:25:00|34647.7|34597.7|34643.9|34593.9|34655.8|34614.8|34627.1|34587.3|7
1650313510000|2022-04-18 20:25:10|34654.3|34588.4|34650.4|34583.2|34654.4|34588.4|34650|34582.4|6
1650313520000|2022-04-18 20:25:20|34653.3|34586|34644.2|34594.2|34653.3|34595.2|34644.2|34584.3|7
1650313530000|2022-04-18 20:25:30|34645.9|34595.9|34647.8|34597.8|34649.2|34599.2|34644.8|34594.8|4
1650313540000|2022-04-18 20:25:40|34649.1|34599.1|34634.6|34614.6|34649.1|34614.6|34634|34596.1|4
1650313550000|2022-04-18 20:25:50|34634.9|34614.9|34651.3|34586.6|34654.5|34614.9|34631.9|34584.3|7
1650313560000|2022-04-18 20:26:00|34654.4|34582.8|34646.2|34596.2|34660.8|34599.6|34642|34582.8|7
1650313570000|2022-04-18 20:26:10|34644.9|34594.9|34644.5|34594.5|34647.1|34597.1|34644.5|34594.5|4
1650313580000|2022-04-18 20:26:20|34643.1|34593.1|34645.6|34595.6|34645.6|34595.6|34642.6|34592.6|6
1650313590000|2022-04-18 20:26:30|34649|34599|34645.5|34595.5|34649|34599|34644.9|34594.9|8
1650313600000|2022-04-18 20:26:40|34645|34595|34645.7|34595.7|34657.5|34614.4|34631|34594.7|9
1650313610000|2022-04-18 20:26:50|34646.6|34596.6|34650|34585|34661.2|34598.7|34644.6|34581.6|17
1650313620000|2022-04-18 20:27:00|34650.7|34585.8|34654.7|34585.4|34657.9|34589.8|34650.7|34584.4|14
1650313630000|2022-04-18 20:27:10|34654.8|34586.8|34647.7|34597.7|34655.5|34597.7|34645.8|34586.4|9
1650313640000|2022-04-18 20:27:20|34644.4|34594.4|34646.4|34596.4|34647.3|34597.3|34644.4|34594.4|9
1650313650000|2022-04-18 20:27:30|34646.9|34596.9|34645.8|34595.8|34647.3|34597.3|34644.3|34594.3|9
1650313660000|2022-04-18 20:27:40|34645.2|34595.2|34655|34589.3|34655|34613.4|34630.8|34589|11
1650313670000|2022-04-18 20:27:50|34652.8|34588.1|34655.6|34585.1|34656.7|34598.7|34648.7|34584.8|14
1650313680000|2022-04-18 20:28:00|34654.6|34586.1|34642.9|34592.9|34654.6|34612.7|34629.2|34586.1|14
1650313690000|2022-04-18 20:28:10|34643.4|34593.4|34627.9|34607.9|34653.3|34607.9|34626.7|34585|17
1650313700000|2022-04-18 20:28:20|34626.8|34606.8|34628.9|34608.9|34631.4|34611.4|34626.8|34606.8|26
1650313710000|2022-04-18 20:28:30|34629.2|34609.2|34629.3|34609.3|34632.1|34612.1|34628.8|34608.8|12
1650313720000|2022-04-18 20:28:40|34629.9|34609.9|34652.1|34588.1|34653.2|34609.9|34627.9|34586.7|13
1650313730000|2022-04-18 20:28:50|34652|34589.2|34649.6|34585.5|34654.7|34597.6|34645.1|34584.1|11
1650313740000|2022-04-18 20:29:00|34648.3|34584.6|34642|34592|34649.6|34598.3|34641.4|34584.1|9
1650313750000|2022-04-18 20:29:10|34640.9|34590.9|34629.1|34609.1|34653.1|34611.4|34629.1|34587.4|18
1650313760000|2022-04-18 20:29:20|34656|34589.3|34631.4|34611.4|34656|34612|34629.1|34589.3|16
1650313770000|2022-04-18 20:29:30|34633.6|34613.6|34644.5|34594.5|34655.4|34613.6|34629|34584.9|12
1650313780000|2022-04-18 20:29:40|34644.7|34594.7|34655.6|34591.7|34656.1|34598.8|34643.5|34587.8|18
1650313790000|2022-04-18 20:29:50|34656.1|34586.6|34647|34597|34656.3|34597.8|34647|34586.1|19
1650313800000|2022-04-18 20:30:00|34646.5|34596.5|34656.8|34585.3|34656.8|34598.2|34646.4|34584.4|16
1650313810000|2022-04-18 20:30:10|34655.9|34584.7|34658.1|34584.4|34660.1|34586.8|34655.8|34584|14
1650313820000|2022-04-18 20:30:20|34656.9|34586.8|34655.6|34588.3|34661.6|34590.3|34653.7|34584.4|9
1650313830000|2022-04-18 20:30:30|34648|34598|34642.9|34592.9|34656.5|34613.4|34627.1|34587|11
1650313840000|2022-04-18 20:30:40|34653.3|34588.6|34657.4|34586.4|34657.4|34597.4|34643.8|34585.3|8
1650313850000|2022-04-18 20:30:50|34648.2|34598.2|34654.1|34588.9|34655.5|34612.5|34632.5|34586.6|14
1650313860000|2022-04-18 20:31:00|34655.9|34587.5|34651.8|34601.8|34656.4|34602.7|34647.3|34586.4|12
1650313870000|2022-04-18 20:31:10|34649.2|34599.2|34659|34590.9|34659.6|34600.1|34644.5|34590.5|11
1650313880000|2022-04-18 20:31:20|34652.1|34602.1|34656.4|34586.7|34656.4|34602.2|34647.1|34586.7|7
1650313890000|2022-04-18 20:31:30|34653.5|34584.7|34658.8|34583.6|34659|34594.5|34644.5|34582.6|8
1650313900000|2022-04-18 20:31:40|34647.7|34597.7|34655.2|34587.5|34656.4|34597.7|34645.6|34586.7|7
1650313910000|2022-04-18 20:31:50|34654.6|34589.3|34655.5|34590.9|34657.4|34613.7|34633.2|34587.3|5
1650313920000|2022-04-18 20:32:00|34633.9|34613.9|34633.8|34613.8|34633.9|34613.9|34630.4|34610.4|4
1650313930000|2022-04-18 20:32:10|34633.1|34613.1|34658.2|34589.7|34660.7|34613.1|34630.4|34587|13
1650313940000|2022-04-18 20:32:20|34656.7|34591.1|34656.5|34586.4|34659.8|34591.1|34652.7|34581|13
1650313950000|2022-04-18 20:32:30|34652.4|34585.6|34652.9|34589.1|34658.9|34596.5|34646.2|34581.3|13
1650313960000|2022-04-18 20:32:40|34645.9|34595.9|34655.7|34587.3|34655.7|34595.9|34645.9|34586.1|9
1650313970000|2022-04-18 20:32:50|34655.6|34586.2|34656.5|34591|34660.5|34592.8|34654|34586.2|10
1650313980000|2022-04-18 20:33:00|34657.6|34591.2|34650.6|34600.6|34658.2|34601.2|34650.4|34591|13
1650313990000|2022-04-18 20:33:10|34650|34600|34656.4|34589.2|34656.4|34601.9|34647.6|34588.7|10
1650314000000|2022-04-18 20:33:20|34656.5|34589.7|34646.7|34596.7|34657.6|34596.7|34646.7|34587.2|7
1650314010000|2022-04-18 20:33:30|34647.3|34597.3|34657.9|34584.5|34657.9|34597.7|34647.3|34584.5|5
1650314020000|2022-04-18 20:33:40|34656.5|34586.1|34656.2|34590.8|34657.9|34598.4|34648.3|34585.6|9
1650314030000|2022-04-18 20:33:50|34652.4|34590.1|34658.2|34590.9|34658.2|34591.4|34652.4|34590.1|6
1650314040000|2022-04-18 20:34:00|34658.5|34583.6|34653.1|34587.3|34658.5|34587.8|34653.1|34583.6|6
1650314050000|2022-04-18 20:34:10|34653.4|34586.9|34648.1|34598.1|34658.4|34598.1|34647.3|34584|7
1650314060000|2022-04-18 20:34:20|34648.2|34598.2|34646.7|34596.7|34648.2|34598.2|34646.7|34596.7|4
1650314070000|2022-04-18 20:34:30|34646.8|34596.8|34630|34610|34648.3|34615.6|34630|34596|11
1650314080000|2022-04-18 20:34:40|34632.7|34612.7|34658.7|34592.6|34661.3|34613.5|34632|34592|8
1650314090000|2022-04-18 20:34:50|34658.4|34592.9|34661.7|34585.5|34662.1|34592.9|34656.9|34584.8|10
1650314100000|2022-04-18 20:35:00|34667.7|34582.4|34662.9|34596.1|34667.7|34599.4|34649.4|34581.6|12
1650314110000|2022-04-18 20:35:10|34664.9|34594.4|34659.2|34590.7|34664.9|34596.8|34657.8|34588.4|25
1650314120000|2022-04-18 20:35:20|34658.6|34591|34651.7|34601.7|34659.1|34601.7|34651.7|34591|4
1650314130000|2022-04-18 20:35:30|34647.1|34597.1|34639.2|34619.2|34648.3|34619.4|34635.4|34597.1|9
1650314140000|2022-04-18 20:35:40|34638.7|34618.7|34659.2|34595.5|34662|34618.7|34637.4|34593.3|11
1650314150000|2022-04-18 20:35:50|34663.8|34586|34656.5|34591.6|34663.8|34599.2|34648.8|34585.7|15
1650314160000|2022-04-18 20:36:00|34663.1|34587.8|34659.8|34591.3|34663.1|34591.5|34659.1|34587.8|11
1650314170000|2022-04-18 20:36:10|34660.1|34592|34663.3|34589.6|34664.7|34592|34660.1|34587.8|7
1650314180000|2022-04-18 20:36:20|34664|34588.6|34655.6|34605.6|34664|34606.2|34653|34588.6|8
1650314190000|2022-04-18 20:36:30|34654.8|34604.8|34661.6|34596.3|34661.9|34604.8|34653.2|34595.8|7
1650314200000|2022-04-18 20:36:40|34663.1|34595.8|34665.8|34585.7|34669.5|34622.3|34641.2|34585.3|12
1650314210000|2022-04-18 20:36:50|34667.2|34585.3|34666.4|34585.6|34668.7|34589.4|34663.3|34585.3|13
1650314220000|2022-04-18 20:37:00|34668.5|34585.3|34658.1|34594.2|34668.5|34594.2|34658|34585.3|7
1650314230000|2022-04-18 20:37:10|34660|34592.9|34659.6|34595.5|34664.7|34595.5|34659.2|34587.7|9
1650314240000|2022-04-18 20:37:20|34650.3|34600.3|34658.9|34594.6|34669|34610.3|34630.3|34591|9
1650314250000|2022-04-18 20:37:30|34654.8|34592.2|34646.5|34596.5|34654.8|34598.2|34646.5|34592.2|3
1650314260000|2022-04-18 20:37:40|34646.8|34596.8|34661.3|34589.3|34665.1|34615.7|34635.5|34586.5|12
1650314270000|2022-04-18 20:37:50|34662.1|34588.5|34663.5|34585.5|34670.7|34588.5|34662.1|34581.4|4
1650314280000|2022-04-18 20:38:00|34663.7|34585.8|34658.9|34591.5|34664.7|34600|34650|34583.1|11
1650314290000|2022-04-18 20:38:10|34652.5|34602.5|34651.4|34601.4|34652.5|34602.5|34650.5|34600.5|6
1650314300000|2022-04-18 20:38:20|34651.9|34601.9|34635|34615|34651.9|34617.5|34634.6|34601.9|5
1650314310000|2022-04-18 20:38:30|34634.3|34614.3|34662.1|34585.1|34662.1|34614.3|34631.7|34585.1|8
1650314320000|2022-04-18 20:38:40|34660.9|34586.6|34648.5|34598.5|34660.9|34601.6|34648.5|34586.6|9
1650314330000|2022-04-18 20:38:50|34649.1|34599.1|34648.2|34598.2|34649.9|34599.9|34648.2|34598.2|4
1650314340000|2022-04-18 20:39:00|34665|34586.6|34662.9|34589|34665|34619.9|34631.1|34586.6|11
1650314350000|2022-04-18 20:39:10|34655.8|34591.5|34655.3|34591.1|34659.4|34596.2|34646.2|34589.6|12
1650314360000|2022-04-18 20:39:20|34652.1|34589.6|34635.5|34615.5|34653.8|34615.5|34635.5|34589.3|4
1650314370000|2022-04-18 20:39:30|34633.4|34613.4|34662.4|34582.8|34662.4|34613.4|34633|34582.5|6
1650314380000|2022-04-18 20:39:40|34661.7|34582.6|34655.1|34592.3|34663|34592.3|34655.1|34581.6|9
1650314390000|2022-04-18 20:39:50|34660.7|34586.6|34659.7|34585.7|34663|34586.6|34659.7|34583.9|7
1650314400000|2022-04-18 20:40:00|34650.5|34600.5|34654.4|34591.2|34658.1|34603|34650.5|34591.2|9
1650314410000|2022-04-18 20:40:10|34658.7|34591|34634.6|34614.6|34659.5|34614.6|34634.6|34591|9
1650314420000|2022-04-18 20:40:20|34634.4|34614.4|34656.7|34588.1|34656.7|34616.6|34632.6|34588.1|8
1650314430000|2022-04-18 20:40:30|34657.3|34587.6|34648|34598|34659.3|34598|34648|34581.5|10
1650314440000|2022-04-18 20:40:40|34648.2|34598.2|34654|34591.7|34654|34598.2|34648.2|34591.7|2
1650314450000|2022-04-18 20:40:50|34646.4|34596.4|34657.5|34586.3|34657.9|34596.4|34646.4|34585.5|3
1650314460000|2022-04-18 20:41:00|34645.1|34595.1|34632.4|34612.4|34657.7|34612.4|34632.4|34590.7|8
1650314470000|2022-04-18 20:41:10|34632.9|34612.9|34656.9|34589.4|34656.9|34617.4|34630.6|34588.5|11
1650314480000|2022-04-18 20:41:20|34660.5|34580.8|34654.6|34586.9|34661.7|34596.5|34646.5|34578.6|11
1650314490000|2022-04-18 20:41:30|34655|34586.7|34656.7|34583.7|34661.1|34586.7|34654.7|34580.6|12
1650314500000|2022-04-18 20:41:40|34655.4|34585.3|34645.4|34595.4|34657.9|34596.2|34645.4|34583.2|5
1650314510000|2022-04-18 20:41:50|34646.5|34596.5|34649.9|34599.9|34650.2|34600.2|34646.5|34596.5|7
1650314520000|2022-04-18 20:42:00|34649.1|34599.1|34644.8|34594.8|34649.1|34599.1|34644.1|34594.1|5
1650314530000|2022-04-18 20:42:10|34658|34583.3|34645.3|34595.3|34658|34595.8|34645.3|34583.3|4
1650314540000|2022-04-18 20:42:20|34645.6|34595.6|34654|34585.2|34659|34595.6|34645.6|34579.7|7
1650314550000|2022-04-18 20:42:30|34651.8|34584.5|34656.5|34581.5|34656.5|34585.3|34651.7|34581.5|9
1650314560000|2022-04-18 20:42:40|34654.5|34583.9|34646.6|34596.6|34655.7|34596.9|34645.8|34582.5|6
1650314570000|2022-04-18 20:42:50|34645.1|34595.1|34654.3|34587.9|34654.3|34595.1|34645.1|34587.9|4
1650314580000|2022-04-18 20:43:00|34652.7|34587.5|34630.5|34610.5|34656.6|34610.5|34630.5|34580.2|8
1650314590000|2022-04-18 20:43:10|34653.9|34585|34657.9|34582.8|34661.9|34595|34645|34577.2|16
1650314600000|2022-04-18 20:43:20|34658.3|34581.4|34652|34586.6|34660.6|34586.6|34651.9|34579.2|9
1650314610000|2022-04-18 20:43:30|34652.6|34587.2|34644.6|34594.6|34652.6|34594.6|34644.6|34587.2|2
1650314620000|2022-04-18 20:43:40|34645.3|34595.3|34652.6|34582.3|34652.6|34595.9|34643.2|34582.3|7
1650314630000|2022-04-18 20:43:50|34652.2|34583.5|34643.2|34593.2|34653.6|34593.2|34643.2|34580.7|6
1650314640000|2022-04-18 20:44:00|34643.6|34593.6|34660|34580.1|34660|34599|34643.6|34579.8|11
1650314650000|2022-04-18 20:44:10|34659.5|34580.8|34653.3|34585.9|34659.8|34594.9|34644.9|34579.7|15
1650314660000|2022-04-18 20:44:20|34652.5|34585.8|34654.5|34583.2|34657.9|34586|34652.5|34581.7|11
1650314670000|2022-04-18 20:44:30|34654.4|34584.1|34653.2|34589|34659|34589.9|34653.2|34584.1|6
1650314680000|2022-04-18 20:44:40|34657|34589.1|34649.4|34599.4|34657|34599.4|34648.4|34589.1|7
1650314690000|2022-04-18 20:44:50|34648.2|34598.2|34656.2|34583.9|34658.4|34598.2|34642.9|34581.6|19
1650314700000|2022-04-18 20:45:00|34657.8|34582.5|34657.1|34580|34660|34592.4|34642.4|34560.3|25
1650314710000|2022-04-18 20:45:10|34656.1|34579|34656.5|34573.4|34659.6|34580.3|34654.8|34562.7|25
1650314720000|2022-04-18 20:45:20|34655.7|34573.1|34658.9|34579.4|34661.1|34584.5|34652.6|34572.3|26
1650314730000|2022-04-18 20:45:30|34657|34579.1|34656.6|34581.3|34657.9|34584.1|34653.2|34578.6|27
1650314740000|2022-04-18 20:45:40|34656.7|34580.3|34659.6|34576.6|34661.6|34581.3|34656.1|34575.4|28
1650314750000|2022-04-18 20:45:50|34658.6|34576.1|34650|34583.8|34661.4|34587.8|34650|34575.8|12
1650314760000|2022-04-18 20:46:00|34649.4|34584.8|34676|34557|34676|34584.8|34649.4|34557|11
1650314770000|2022-04-18 20:46:10|34664.7|34572.5|34660.7|34574.5|34664.9|34575.1|34660.7|34570|7
1650314780000|2022-04-18 20:46:20|34663.4|34572.7|34659.4|34581.7|34669.8|34582.2|34659.4|34570.3|12
1650314790000|2022-04-18 20:46:30|34657.3|34585|34656.3|34585|34657.3|34585.4|34655.7|34584.7|6
1650314800000|2022-04-18 20:46:40|34643.1|34593.1|34632.3|34612.3|34651.7|34612.3|34632.3|34589.3|6
1650314810000|2022-04-18 20:46:50|34632.2|34612.2|34632.6|34612.6|34633.3|34613.3|34631.9|34611.9|6
1650314820000|2022-04-18 20:47:00|34631.1|34611.1|34631.5|34611.5|34632.6|34612.6|34630.3|34610.3|6
1650314830000|2022-04-18 20:47:10|34632.2|34612.2|34633.5|34613.5|34633.5|34613.5|34629.6|34609.6|4
1650314840000|2022-04-18 20:47:20|34633.6|34613.6|34654.9|34584.4|34654.9|34613.6|34632|34583.6|8
1650314850000|2022-04-18 20:47:30|34654.8|34583.7|34646.4|34596.4|34654.8|34598.5|34642.5|34583.7|7
1650314860000|2022-04-18 20:47:40|34647.7|34597.7|34648.3|34598.3|34648.3|34598.3|34645.6|34595.6|6
1650314870000|2022-04-18 20:47:50|34645.6|34595.6|34646.5|34596.5|34653.8|34613.7|34633.7|34587.3|9
1650314880000|2022-04-18 20:48:00|34660.5|34584.8|34658.5|34583.5|34666.7|34584.8|34658.5|34575.6|11
1650314890000|2022-04-18 20:48:10|34663.5|34574.9|34665.7|34572.6|34666.2|34579.7|34662.1|34572.6|7
1650314900000|2022-04-18 20:48:20|34669.9|34570.9|34658.4|34584.5|34669.9|34591.9|34654.4|34570.9|4
1650314910000|2022-04-18 20:48:30|34645.3|34595.3|34666.5|34574.3|34666.5|34595.3|34645.3|34572.7|5
1650314920000|2022-04-18 20:48:40|34657|34574.2|34654|34577.3|34657|34578.6|34652.2|34574.2|4
1650314930000|2022-04-18 20:48:50|34667.9|34573|34659.6|34578.3|34672.3|34581.6|34659.6|34569.8|9
1650314940000|2022-04-18 20:49:00|34664.1|34577.8|34662.5|34576.7|34664.7|34579|34659.7|34575.4|17
1650314950000|2022-04-18 20:49:10|34662.6|34576.6|34665|34578.9|34665|34582.6|34660.7|34576.6|15
1650314960000|2022-04-18 20:49:20|34663.5|34580.5|34655.9|34579|34664.5|34580.5|34655.9|34574.4|7
1650314970000|2022-04-18 20:49:30|34659.7|34575.7|34659.6|34576|34660.6|34579|34655.9|34575|7
1650314980000|2022-04-18 20:49:40|34660.6|34575.4|34663.5|34577.4|34664.8|34596.2|34646.2|34575.4|10
1650314990000|2022-04-18 20:49:50|34655.3|34586.4|34662.5|34578.2|34662.6|34586.4|34655.3|34578.2|9
1650315000000|2022-04-18 20:50:00|34661.1|34573.6|34662.4|34578.5|34667.4|34583.7|34660.8|34572.6|31
1650315010000|2022-04-18 20:50:10|34661.4|34577.1|34665.8|34573.8|34667.6|34578.5|34661.4|34572.1|18
1650315020000|2022-04-18 20:50:20|34664.8|34574.6|34665.5|34573.1|34665.6|34575.7|34662.4|34573.1|8
1650315030000|2022-04-18 20:50:30|34658.6|34586.9|34654|34588.6|34663.7|34596.1|34645.6|34581.5|8
1650315040000|2022-04-18 20:50:40|34654.1|34589.1|34659.2|34581.1|34659.2|34589.1|34654.1|34580.9|6
1650315050000|2022-04-18 20:50:50|34633.4|34613.4|34659.2|34585.3|34663.4|34613.4|34631.3|34578.8|16
1650315060000|2022-04-18 20:51:00|34662.8|34581.3|34666|34577.9|34673.4|34581.3|34662.8|34568.8|19
1650315070000|2022-04-18 20:51:10|34662.8|34580.9|34669|34570.2|34669|34582.6|34662.3|34570.2|19
1650315080000|2022-04-18 20:51:20|34668.8|34570.4|34663|34574|34669.5|34575.6|34660.2|34569.5|35
1650315090000|2022-04-18 20:51:30|34662.5|34574.3|34662.2|34576.6|34662.6|34580.1|34657.3|34574.3|34
1650315100000|2022-04-18 20:51:40|34661.6|34575.5|34660.6|34575.5|34664.4|34577.3|34659.1|34574.4|9
1650315110000|2022-04-18 20:51:50|34659|34577.1|34646.6|34596.6|34661.9|34596.6|34646.6|34574.2|9
1650315120000|2022-04-18 20:52:00|34653.7|34587.7|34664.4|34574.3|34666.1|34588.3|34652.9|34573.6|8
1650315130000|2022-04-18 20:52:10|34662.2|34572.9|34659.7|34579.8|34662.2|34591.1|34652.6|34572.9|10
1650315140000|2022-04-18 20:52:20|34658.2|34581|34660.2|34578.8|34661.8|34582.9|34654.8|34576.4|7
1650315150000|2022-04-18 20:52:30|34660.3|34579.4|34659.5|34583|34667.6|34583|34657.1|34568.9|10
1650315160000|2022-04-18 20:52:40|34660.5|34581.8|34666|34572.7|34666.7|34581.8|34660.5|34572.7|12
1650315170000|2022-04-18 20:52:50|34665|34573|34663.5|34572|34665.6|34573|34661.8|34572|8
1650315180000|2022-04-18 20:53:00|34662.7|34589.7|34661.7|34574.7|34662.7|34589.7|34655.8|34574.1|14
1650315190000|2022-04-18 20:53:10|34661.5|34575.3|34667.1|34569.6|34667.9|34576.8|34661.3|34569|11
1650315200000|2022-04-18 20:53:20|34668.3|34569.7|34668.1|34568|34671|34569.7|34668.1|34568|7
1650315210000|2022-04-18 20:53:30|34669.3|34568.6|34662.5|34577|34669.3|34585.2|34659.4|34568.6|9
1650315220000|2022-04-18 20:53:40|34662.2|34575.7|34660.7|34574|34664.3|34576|34660.3|34574|6
1650315230000|2022-04-18 20:53:50|34650.1|34600.1|34657.1|34585.1|34657.1|34600.1|34650|34585.1|5
1650315240000|2022-04-18 20:54:00|34658.1|34582.3|34667.4|34568.4|34667.4|34582.3|34658.1|34568.4|6
1650315250000|2022-04-18 20:54:10|34665.8|34568.2|34668.3|34575.3|34668.3|34584.6|34658.2|34568.2|10
1650315260000|2022-04-18 20:54:20|34667.2|34575|34671.4|34569.9|34671.4|34576.6|34664.6|34569.9|7
1650315270000|2022-04-18 20:54:30|34670.4|34571.4|34661.5|34578.3|34671.6|34582.2|34660.9|34570.9|12
1650315280000|2022-04-18 20:54:40|34662.2|34576.2|34649.7|34599.7|34662.2|34600.6|34649.3|34576.2|8
1650315290000|2022-04-18 20:54:50|34657.4|34589.2|34659|34583.9|34659|34589.2|34657.2|34582.5|5
1650315300000|2022-04-18 20:55:00|34655.5|34581.6|34667.9|34573.3|34672.4|34581.6|34655.5|34571|20
1650315310000|2022-04-18 20:55:10|34668.2|34572.9|34671.1|34572.9|34672.4|34573.5|34667.5|34571.6|13
1650315320000|2022-04-18 20:55:20|34662.9|34576.1|34661.3|34575.1|34668.4|34577|34658.8|34573.3|11
1650315330000|2022-04-18 20:55:30|34662.6|34574.9|34649.6|34579.7|34663.7|34579.7|34649.6|34573.8|13
1650315340000|2022-04-18 20:55:40|34652.2|34576.6|34654.1|34580.3|34654.1|34581|34651.7|34576.6|4
1650315350000|2022-04-18 20:55:50|34655.1|34579.8|34662.6|34573.1|34662.6|34579.8|34655.1|34573.1|7
1650315360000|2022-04-18 20:56:00|34662.7|34556|34669.9|34569.2|34672.4|34569.2|34662.7|34556|11
1650315370000|2022-04-18 20:56:10|34661.8|34577|34668|34573.8|34669|34577|34659.7|34573.7|14
1650315380000|2022-04-18 20:56:20|34664.8|34574.2|34664.9|34573.7|34665.7|34575.5|34663.5|34573.1|9
1650315390000|2022-04-18 20:56:30|34664.6|34574.3|34657.3|34578.4|34671.2|34578.4|34657.3|34573.5|8
1650315400000|2022-04-18 20:56:40|34658.1|34578.1|34652|34575.8|34659.5|34579.1|34652|34575.2|4
1650315410000|2022-04-18 20:56:50|34667.2|34576.1|34652.9|34577.4|34671|34577.4|34652.9|34571.5|9
1650315420000|2022-04-18 20:57:00|34664.1|34575.7|34666.1|34546.1|34669.9|34575.7|34661.9|34541.9|16
1650315430000|2022-04-18 20:57:10|34666.2|34546.2|34666.8|34546.8|34671.1|34556.5|34663.8|34543.8|17
1650315440000|2022-04-18 20:57:20|34666|34551.9|34666.5|34553.3|34666.5|34555.6|34660.8|34544.7|6
1650315450000|2022-04-18 20:57:30|34667.2|34571.7|34665.2|34573.3|34667.2|34575.1|34660.8|34571.5|9
1650315460000|2022-04-18 20:57:40|34663.2|34574.1|34682|34570.4|34682|34574.1|34663.2|34569.2|8
1650315470000|2022-04-18 20:57:50|34683.8|34571.9|34663.5|34573.8|34683.8|34583|34656.7|34571.9|10
1650315480000|2022-04-18 20:58:00|34662.5|34549.6|34667.8|34550.2|34667.8|34557.6|34660.8|34540.8|7
1650315490000|2022-04-18 20:58:10|34666.7|34554.5|34663|34543|34667.2|34559.4|34662|34542|9
1650315500000|2022-04-18 20:58:20|34650.8|34551.8|34658.5|34538.5|34659.4|34551.8|34650.8|34537.1|7
1650315510000|2022-04-18 20:58:30|34659.5|34571.4|34667|34572.4|34675.3|34576|34655.7|34566.8|10
1650315520000|2022-04-18 20:58:40|34672.9|34568.6|34681.8|34573.5|34682.9|34573.8|34670|34568.6|13
1650315530000|2022-04-18 20:58:50|34656.6|34579.2|34665.5|34572.3|34668.8|34579.2|34656.6|34572.1|5
1650315540000|2022-04-18 20:59:00|34669.9|34572.9|34669.8|34569.5|34670.6|34577.3|34662.7|34569.5|19
1650315550000|2022-04-18 20:59:10|34670|34570.8|34678.1|34564.2|34678.9|34570.8|34669.3|34563|16
1650315560000|2022-04-18 20:59:20|34678.3|34564.1|34676.7|34565.7|34679.6|34569.8|34674|34564|15
1650315570000|2022-04-18 20:59:30|34661.4|34573.5|34659.1|34574.5|34661.9|34575.2|34659|34573.5|9
1650315580000|2022-04-18 20:59:40|34670.6|34574.4|34667.8|34567.4|34670.9|34574.4|34667.8|34564.8|8
1650315590000|2022-04-18 20:59:50|34654.6|34577.3|34701|34581|34705|34585|34652.3|34565.7|12
1650315600000|2022-04-18 21:00:00|34697.7|34577.7|34697.7|34577.7|34697.7|34577.7|34697.7|34577.7|1
1650315620000|2022-04-18 21:00:20|34706.9|34586.9|34711.3|34591.3|34711.3|34591.3|34706.9|34586.9|2
1650315640000|2022-04-18 21:00:40|34711.5|34591.5|34711.9|34591.9|34711.9|34591.9|34711.5|34591.5|2
1650315660000|2022-04-18 21:01:00|34709.9|34589.9|34711.9|34591.9|34711.9|34591.9|34709.9|34589.9|2
1650315680000|2022-04-18 21:01:20|34712.4|34592.4|34711.1|34591.1|34712.4|34592.4|34711.1|34591.1|3
1650315710000|2022-04-18 21:01:50|34709.4|34589.4|34711.1|34591.1|34711.1|34591.1|34704.2|34584.2|3
1650315720000|2022-04-18 21:02:00|34708.1|34588.1|34708.1|34588.1|34708.1|34588.1|34708.1|34588.1|1
1650315750000|2022-04-18 21:02:30|34730.7|34610.7|34730.7|34610.7|34730.7|34610.7|34730.7|34610.7|1
1650315770000|2022-04-18 21:02:50|34760.9|34640.9|34760.9|34640.9|34760.9|34640.9|34760.9|34640.9|1
1650315810000|2022-04-18 21:03:30|34758.9|34638.9|34758.8|34638.8|34758.9|34638.9|34758.8|34638.8|2
1650315820000|2022-04-18 21:03:40|34758.7|34638.7|34758.7|34638.7|34758.7|34638.7|34758.7|34638.7|1
1650318410000|2022-04-18 21:46:50|34869.4|34749.4|34869.9|34749.9|34869.9|34749.9|34869.3|34749.3|4
1650318490000|2022-04-18 21:48:10|34861.8|34741.8|34861.8|34741.8|34861.9|34741.9|34861.8|34741.8|3
1650318500000|2022-04-18 21:48:20|34861.7|34741.7|34861.8|34741.8|34861.8|34741.8|34861.7|34741.7|2
1650318530000|2022-04-18 21:48:50|34861.7|34741.7|34861.7|34741.7|34861.8|34741.8|34861.7|34741.7|3
1650318540000|2022-04-18 21:49:00|34861.8|34741.8|34861.7|34741.7|34861.8|34741.8|34861.7|34741.7|4
1650318550000|2022-04-18 21:49:10|34861.8|34741.8|34861.7|34741.7|34861.8|34741.8|34861.7|34741.7|2
1650318570000|2022-04-18 21:49:30|34861.8|34741.8|34861.7|34741.7|34861.8|34741.8|34861.7|34741.7|2
1650318580000|2022-04-18 21:49:40|34861.8|34741.8|34861.7|34741.7|34861.8|34741.8|34861.7|34741.7|2
1650318590000|2022-04-18 21:49:50|34861.8|34741.8|34861.7|34741.7|34861.8|34741.8|34861.7|34741.7|2
1650318620000|2022-04-18 21:50:20|34861.6|34741.6|34853.6|34733.6|34861.6|34741.6|34853.5|34733.5|10
1650318630000|2022-04-18 21:50:30|34853.5|34733.5|34853.7|34733.7|34853.7|34733.7|34853.5|34733.5|9
1650318640000|2022-04-18 21:50:40|34853.6|34733.6|34853.7|34733.7|34853.7|34733.7|34853.6|34733.6|14
1650318650000|2022-04-18 21:50:50|34853.6|34733.6|34861.5|34741.5|34861.6|34741.6|34853.6|34733.6|7
1650318660000|2022-04-18 21:51:00|34861.4|34741.4|34853.3|34733.3|34861.4|34741.4|34853.3|34733.3|3
1650318820000|2022-04-18 21:53:40|34860.6|34740.6|34860.6|34740.6|34860.6|34740.6|34860.6|34740.6|1
1650318920000|2022-04-18 21:55:20|34860.7|34740.7|34860.8|34740.8|34860.8|34740.8|34860.7|34740.7|2
1650318930000|2022-04-18 21:55:30|34860.7|34740.7|34860.7|34740.7|34860.8|34740.8|34860.7|34740.7|3
1650318940000|2022-04-18 21:55:40|34860.8|34740.8|34861.1|34741.1|34861.4|34741.4|34860.8|34740.8|5
1650318950000|2022-04-18 21:55:50|34861|34741|34861|34741|34861|34741|34860.9|34740.9|3
1650318960000|2022-04-18 21:56:00|34860.9|34740.9|34861.3|34741.3|34861.3|34741.3|34860.9|34740.9|7
1650318970000|2022-04-18 21:56:10|34861.2|34741.2|34861.4|34741.4|34861.4|34741.4|34861.2|34741.2|5
1650318980000|2022-04-18 21:56:20|34861.3|34741.3|34861.4|34741.4|34861.4|34741.4|34861.3|34741.3|4
1650318990000|2022-04-18 21:56:30|34861.6|34741.6|34861.3|34741.3|34861.6|34741.6|34861.3|34741.3|2
1650319000000|2022-04-18 21:56:40|34859.9|34739.9|34862.9|34742.9|34862.9|34742.9|34859.9|34739.9|8
1650319010000|2022-04-18 21:56:50|34862.8|34742.8|34862.8|34742.8|34862.8|34742.8|34862.8|34742.8|1
1650319020000|2022-04-18 21:57:00|34862.9|34742.9|34862.9|34742.9|34862.9|34742.9|34862.9|34742.9|1
1650319030000|2022-04-18 21:57:10|34862.8|34742.8|34861.5|34741.5|34863|34743|34861.5|34741.5|6
1650319040000|2022-04-18 21:57:20|34861.6|34741.6|34861.6|34741.6|34861.6|34741.6|34861.6|34741.6|1
1650319080000|2022-04-18 21:58:00|34863.6|34743.6|34863.4|34743.4|34863.6|34743.6|34863.3|34743.3|4
1650319090000|2022-04-18 21:58:10|34863.3|34743.3|34862.7|34742.7|34863.6|34743.6|34862.6|34742.6|9
1650319100000|2022-04-18 21:58:20|34862.6|34742.6|34862.7|34742.7|34862.7|34742.7|34862.5|34742.5|4
1650319150000|2022-04-18 21:59:10|34872|34752|34872|34752|34872|34752|34872|34752|1
1650319190000|2022-04-18 21:59:50|34874|34754|34874.2|34754.2|34874.2|34754.2|34874|34754|2
1650319360000|2022-04-18 22:02:40|34813.7|34693.7|34810.5|34690.5|34813.7|34693.7|34810.5|34690.5|9
1650319370000|2022-04-18 22:02:50|34811.4|34691.4|34811.9|34691.9|34811.9|34691.9|34811.3|34691.3|4
1650319410000|2022-04-18 22:03:30|34813.6|34693.6|34813.6|34693.6|34813.6|34693.6|34813.6|34693.6|1
1650319420000|2022-04-18 22:03:40|34813.5|34693.5|34813.5|34693.5|34813.5|34693.5|34813.5|34693.5|1
1650319430000|2022-04-18 22:03:50|34810.7|34690.7|34810.7|34690.7|34810.7|34690.7|34810.7|34690.7|1
1650319440000|2022-04-18 22:04:00|34808|34688|34809.2|34689.2|34809.2|34689.2|34807.9|34687.9|3
1650319470000|2022-04-18 22:04:30|34811|34691|34812.4|34692.4|34812.6|34692.6|34811|34691|7
1650319480000|2022-04-18 22:04:40|34812.6|34692.6|34811.5|34691.5|34815.7|34695.7|34811.5|34691.5|5
1650319490000|2022-04-18 22:04:50|34812.7|34692.7|34811.2|34691.2|34815.7|34695.7|34811.2|34691.2|3
1650319500000|2022-04-18 22:05:00|34809.6|34689.6|34810.3|34690.3|34810.3|34690.3|34809.6|34689.6|2
1650319510000|2022-04-18 22:05:10|34810.4|34690.4|34812.1|34692.1|34812.3|34692.3|34810.4|34690.4|10
1650319520000|2022-04-18 22:05:20|34812.2|34692.2|34812.3|34692.3|34812.3|34692.3|34812.2|34692.2|2
1650319530000|2022-04-18 22:05:30|34808.5|34688.5|34808.8|34688.8|34808.8|34688.8|34808.5|34688.5|2
1650319540000|2022-04-18 22:05:40|34813|34693|34812.9|34692.9|34813|34693|34812.9|34692.9|2
1650319580000|2022-04-18 22:06:20|34809.2|34689.2|34809.2|34689.2|34809.2|34689.2|34809.2|34689.2|1
1650319660000|2022-04-18 22:07:40|34805|34685|34804.9|34684.9|34805|34685|34804.9|34684.9|2
1650319690000|2022-04-18 22:08:10|34806.1|34686.1|34805.4|34685.4|34806.1|34686.1|34804.5|34684.5|3
1650319710000|2022-04-18 22:08:30|34802.5|34682.5|34802.1|34682.1|34803.4|34683.4|34802.1|34682.1|4
1650319770000|2022-04-18 22:09:30|34803.5|34683.5|34803.4|34683.4|34803.5|34683.5|34803.4|34683.4|2
1650320200000|2022-04-18 22:16:40|34794.3|34674.3|34794.3|34674.3|34794.3|34674.3|34794.3|34674.3|1
1650320210000|2022-04-18 22:16:50|34791.4|34671.4|34791.4|34671.4|34791.4|34671.4|34791.4|34671.4|1
1650320240000|2022-04-18 22:17:20|34795.8|34675.8|34795.1|34675.1|34795.8|34675.8|34795.1|34675.1|3
1650320250000|2022-04-18 22:17:30|34795.3|34675.3|34795.3|34675.3|34795.3|34675.3|34795.3|34675.3|1
1650320310000|2022-04-18 22:18:30|34795.7|34675.7|34769.6|34649.6|34795.8|34675.8|34769.6|34649.6|4
1650320320000|2022-04-18 22:18:40|34792.3|34672.3|34794.2|34674.2|34795.5|34675.5|34792.1|34672.1|7
1650320330000|2022-04-18 22:18:50|34795.1|34675.1|34794.8|34674.8|34795.6|34675.6|34794.8|34674.8|11
1650320340000|2022-04-18 22:19:00|34796.9|34676.9|34795.7|34675.7|34797.5|34677.5|34795.7|34675.7|16
1650320350000|2022-04-18 22:19:10|34797.8|34677.8|34795.4|34675.4|34797.8|34677.8|34794.9|34674.9|9
1650320360000|2022-04-18 22:19:20|34795.8|34675.8|34761.3|34641.3|34796.6|34676.6|34761.3|34641.3|10
1650320370000|2022-04-18 22:19:30|34767.8|34647.8|34791.4|34671.4|34794.4|34674.4|34767.8|34647.8|6
1650320380000|2022-04-18 22:19:40|34791.5|34671.5|34791.3|34671.3|34791.5|34671.5|34790.9|34670.9|4
1650320390000|2022-04-18 22:19:50|34791.1|34671.1|34791.5|34671.5|34791.5|34671.5|34790.9|34670.9|3
1650320400000|2022-04-18 22:20:00|34794.2|34674.2|34794.4|34674.4|34794.4|34674.4|34794.1|34674.1|3
1650320410000|2022-04-18 22:20:10|34794.2|34674.2|34792.6|34672.6|34794.4|34674.4|34792.3|34672.3|6
1650320420000|2022-04-18 22:20:20|34792.5|34672.5|34792.9|34672.9|34792.9|34672.9|34792.5|34672.5|3
1650320440000|2022-04-18 22:20:40|34792.2|34672.2|34792.7|34672.7|34792.7|34672.7|34792.2|34672.2|4
1650320450000|2022-04-18 22:20:50|34774.1|34654.1|34772.8|34652.8|34774.1|34654.1|34772.8|34652.8|2
1650320460000|2022-04-18 22:21:00|34792.6|34672.6|34792.4|34672.4|34792.8|34672.8|34792|34672|11
1650320470000|2022-04-18 22:21:10|34792.7|34672.7|34792.5|34672.5|34792.7|34672.7|34792.2|34672.2|4
1650320480000|2022-04-18 22:21:20|34771.4|34651.4|34790.8|34670.8|34792.9|34672.9|34771.4|34651.4|8
1650320490000|2022-04-18 22:21:30|34790.9|34670.9|34790.9|34670.9|34790.9|34670.9|34790.9|34670.9|1
1650320500000|2022-04-18 22:21:40|34790.5|34670.5|34790.5|34670.5|34790.5|34670.5|34790.5|34670.5|1
1650320510000|2022-04-18 22:21:50|34793.4|34673.4|34794.1|34674.1|34794.1|34674.1|34793.4|34673.4|4
1650320550000|2022-04-18 22:22:30|34796.9|34676.9|34797.8|34677.8|34798.1|34678.1|34796.9|34676.9|6
1650320560000|2022-04-18 22:22:40|34797.9|34677.9|34797.7|34677.7|34797.9|34677.9|34797.5|34677.5|4
1650320570000|2022-04-18 22:22:50|34799.1|34679.1|34798.8|34678.8|34799.1|34679.1|34798.7|34678.7|4
1650320580000|2022-04-18 22:23:00|34798.3|34678.3|34798.3|34678.3|34798.4|34678.4|34798.3|34678.3|3
1650320590000|2022-04-18 22:23:10|34798.1|34678.1|34794.7|34674.7|34798.1|34678.1|34794.3|34674.3|4
1650320600000|2022-04-18 22:23:20|34794.8|34674.8|34794.3|34674.3|34794.8|34674.8|34794.3|34674.3|3
1650320620000|2022-04-18 22:23:40|34796.5|34676.5|34796|34676|34796.5|34676.5|34796|34676|3
1650320630000|2022-04-18 22:23:50|34795.9|34675.9|34795.9|34675.9|34795.9|34675.9|34795.8|34675.8|3
1650320650000|2022-04-18 22:24:10|34791.5|34671.5|34792.1|34672.1|34793|34673|34791.4|34671.4|7
1650320660000|2022-04-18 22:24:20|34791.6|34671.6|34791.3|34671.3|34791.6|34671.6|34791|34671|8
1650320670000|2022-04-18 22:24:30|34775.7|34655.7|34775.6|34655.6|34775.7|34655.7|34775.6|34655.6|2
1650320680000|2022-04-18 22:24:40|34795.4|34675.4|34757.8|34637.8|34795.5|34675.5|34757.8|34637.8|8
1650320690000|2022-04-18 22:24:50|34757.9|34637.9|34795.2|34675.2|34795.2|34675.2|34757.9|34637.9|5
1650320700000|2022-04-18 22:25:00|34795.1|34675.1|34796|34676|34796.1|34676.1|34794.1|34674.1|7
1650320710000|2022-04-18 22:25:10|34791.9|34671.9|34792.9|34672.9|34793.4|34673.4|34791.9|34671.9|5
1650320720000|2022-04-18 22:25:20|34773.7|34653.7|34771.4|34651.4|34773.9|34653.9|34771.4|34651.4|5
1650320730000|2022-04-18 22:25:30|34771.3|34651.3|34792.3|34672.3|34792.8|34672.8|34767.1|34647.1|8
1650320740000|2022-04-18 22:25:40|34764.9|34644.9|34773.8|34653.8|34776.3|34656.3|34764.9|34644.9|6
1650320750000|2022-04-18 22:25:50|34791.8|34671.8|34790.9|34670.9|34791.9|34671.9|34790.8|34670.8|6
1650320760000|2022-04-18 22:26:00|34787.2|34667.2|34787.2|34667.2|34787.2|34667.2|34787.2|34667.2|1
1650320770000|2022-04-18 22:26:10|34768.9|34648.9|34768.9|34648.9|34769|34649|34768.8|34648.8|4
1650320780000|2022-04-18 22:26:20|34769|34649|34771.6|34651.6|34771.9|34651.9|34769|34649|3
1650320790000|2022-04-18 22:26:30|34788.8|34668.8|34788.8|34668.8|34788.8|34668.8|34788.8|34668.8|1
1650320800000|2022-04-18 22:26:40|34758.6|34638.6|34789.4|34669.4|34789.5|34669.5|34758.6|34638.6|3
1650320810000|2022-04-18 22:26:50|34789.5|34669.5|34789.5|34669.5|34789.5|34669.5|34789.5|34669.5|1
1650320840000|2022-04-18 22:27:20|34769.2|34649.2|34769.3|34649.3|34769.3|34649.3|34769.2|34649.2|2
1650320850000|2022-04-18 22:27:30|34765.2|34645.2|34789.7|34669.7|34789.7|34669.7|34765.2|34645.2|2
1650320860000|2022-04-18 22:27:40|34789.8|34669.8|34791.1|34671.1|34791.5|34671.5|34789.8|34669.8|7
1650320870000|2022-04-18 22:27:50|34788.4|34668.4|34790.9|34670.9|34790.9|34670.9|34788.4|34668.4|4
1650320880000|2022-04-18 22:28:00|34790.8|34670.8|34790.4|34670.4|34790.8|34670.8|34790.4|34670.4|7
1650320890000|2022-04-18 22:28:10|34790.5|34670.5|34790.6|34670.6|34790.6|34670.6|34790.3|34670.3|4
1650320900000|2022-04-18 22:28:20|34791.2|34671.2|34791.5|34671.5|34791.5|34671.5|34790.9|34670.9|9
1650320910000|2022-04-18 22:28:30|34791.3|34671.3|34792.6|34672.6|34792.6|34672.6|34791.3|34671.3|9
1650320920000|2022-04-18 22:28:40|34766.9|34646.9|34793.2|34673.2|34793.2|34673.2|34766.9|34646.9|3
1650320930000|2022-04-18 22:28:50|34790.8|34670.8|34790.5|34670.5|34790.8|34670.8|34790.5|34670.5|2
1650320970000|2022-04-18 22:29:30|34771.5|34651.5|34771.5|34651.5|34771.5|34651.5|34771.5|34651.5|1
1650321170000|2022-04-18 22:32:50|34799.1|34679.1|34799.8|34679.8|34799.8|34679.8|34799.1|34679.1|6
1650321180000|2022-04-18 22:33:00|34799.9|34679.9|34798.8|34678.8|34799.9|34679.9|34798.8|34678.8|2
1650321190000|2022-04-18 22:33:10|34757.3|34637.3|34762.8|34642.8|34762.8|34642.8|34757.3|34637.3|2
1650321210000|2022-04-18 22:33:30|34774.3|34654.3|34779.3|34659.3|34779.3|34659.3|34774.1|34654.1|4
1650321220000|2022-04-18 22:33:40|34777.5|34657.5|34778.2|34658.2|34781|34661|34775.5|34655.5|6
1650321230000|2022-04-18 22:33:50|34778.3|34658.3|34781|34661|34781.1|34661.1|34778.3|34658.3|5
1650321240000|2022-04-18 22:34:00|34795.4|34675.4|34795.4|34675.4|34795.4|34675.4|34795.2|34675.2|6
1650321250000|2022-04-18 22:34:10|34795.3|34675.3|34771.3|34651.3|34795.4|34675.4|34771.3|34651.3|6
1650321260000|2022-04-18 22:34:20|34777.8|34657.8|34795.7|34675.7|34796.1|34676.1|34775.8|34655.8|8
1650321270000|2022-04-18 22:34:30|34797.2|34677.2|34797.2|34677.2|34797.2|34677.2|34797.2|34677.2|1
1650321290000|2022-04-18 22:34:50|34796|34676|34764.9|34644.9|34796.8|34676.8|34764.9|34644.9|7
1650321300000|2022-04-18 22:35:00|34786.2|34666.2|34796.5|34676.5|34797|34677|34786.2|34666.2|5
1650321310000|2022-04-18 22:35:10|34793.6|34673.6|34793.9|34673.9|34794.2|34674.2|34793.6|34673.6|9
1650321320000|2022-04-18 22:35:20|34794.5|34674.5|34794.3|34674.3|34794.5|34674.5|34794.3|34674.3|2
1650321330000|2022-04-18 22:35:30|34786.8|34666.8|34784.1|34664.1|34786.8|34666.8|34784.1|34664.1|6
1650321340000|2022-04-18 22:35:40|34785|34665|34795.5|34675.5|34795.6|34675.6|34784.2|34664.2|7
1650321350000|2022-04-18 22:35:50|34796|34676|34770.3|34650.3|34796.2|34676.2|34748.9|34628.9|11
1650321360000|2022-04-18 22:36:00|34762.9|34642.9|34793.9|34673.9|34793.9|34673.9|34762.9|34642.9|8
1650321370000|2022-04-18 22:36:10|34794.7|34674.7|34770.2|34650.2|34794.7|34674.7|34770.2|34650.2|8
1650321380000|2022-04-18 22:36:20|34778.5|34658.5|34784.7|34664.7|34787.1|34667.1|34778.5|34658.5|8
1650321390000|2022-04-18 22:36:30|34784.8|34664.8|34770.3|34650.3|34787.3|34667.3|34770.3|34650.3|6
1650321400000|2022-04-18 22:36:40|34798.2|34678.2|34795|34675|34798.2|34678.2|34795|34675|4
1650321410000|2022-04-18 22:36:50|34795.6|34675.6|34796.6|34676.6|34796.6|34676.6|34795.6|34675.6|4
1650321420000|2022-04-18 22:37:00|34793.7|34673.7|34784.4|34664.4|34793.7|34673.7|34777.8|34657.8|6
1650321430000|2022-04-18 22:37:10|34782|34662|34780.9|34660.9|34782|34662|34780.9|34660.9|2
1650321440000|2022-04-18 22:37:20|34777.1|34657.1|34785.5|34665.5|34788.5|34668.5|34777.1|34657.1|9
1650321450000|2022-04-18 22:37:30|34796|34676|34796.1|34676.1|34796.1|34676.1|34796|34676|2
1650321460000|2022-04-18 22:37:40|34795.1|34675.1|34795.3|34675.3|34796|34676|34794.9|34674.9|6
1650321470000|2022-04-18 22:37:50|34795.8|34675.8|34795.7|34675.7|34795.8|34675.8|34795.7|34675.7|2
1650321490000|2022-04-18 22:38:10|34792.4|34672.4|34794.8|34674.8|34794.9|34674.9|34792.4|34672.4|6
1650321520000|2022-04-18 22:38:40|34793.7|34673.7|34793.7|34673.7|34793.7|34673.7|34793.7|34673.7|1
1650321530000|2022-04-18 22:38:50|34793|34673|34794|34674|34794|34674|34792.8|34672.8|4
1650321540000|2022-04-18 22:39:00|34793.9|34673.9|34757.6|34637.6|34793.9|34673.9|34757.6|34637.6|4
1650321550000|2022-04-18 22:39:10|34775.4|34655.4|34786.6|34666.6|34786.6|34666.6|34775.4|34655.4|5
1650321560000|2022-04-18 22:39:20|34794.8|34674.8|34794|34674|34794.8|34674.8|34793.3|34673.3|7
1650321570000|2022-04-18 22:39:30|34794.5|34674.5|34794.5|34674.5|34794.5|34674.5|34794.5|34674.5|1
1650321580000|2022-04-18 22:39:40|34775.8|34655.8|34773.9|34653.9|34779.9|34659.9|34773.9|34653.9|5
1650321590000|2022-04-18 22:39:50|34780.1|34660.1|34783.6|34663.6|34783.6|34663.6|34780.1|34660.1|3
1650321630000|2022-04-18 22:40:30|34798.5|34678.5|34798.5|34678.5|34798.5|34678.5|34798.4|34678.4|3
1650321640000|2022-04-18 22:40:40|34798.4|34678.4|34790.9|34670.9|34798.5|34678.5|34790.9|34670.9|4
1650321670000|2022-04-18 22:41:10|34774.1|34654.1|34784.4|34664.4|34784.5|34664.5|34774.1|34654.1|5
1650321680000|2022-04-18 22:41:20|34780.8|34660.8|34780.8|34660.8|34780.8|34660.8|34780.8|34660.8|1
1650321700000|2022-04-18 22:41:40|34771.4|34651.4|34771.4|34651.4|34771.4|34651.4|34771.4|34651.4|1
1650321710000|2022-04-18 22:41:50|34792.9|34672.9|34791.4|34671.4|34792.9|34672.9|34791.4|34671.4|2
1650321720000|2022-04-18 22:42:00|34757.9|34637.9|34794.5|34674.5|34794.5|34674.5|34757.9|34637.9|4
1650321740000|2022-04-18 22:42:20|34763.3|34643.3|34762.2|34642.2|34763.3|34643.3|34762.2|34642.2|2
1650321750000|2022-04-18 22:42:30|34793.1|34673.1|34794.1|34674.1|34794.1|34674.1|34793.1|34673.1|3
1650321760000|2022-04-18 22:42:40|34794.2|34674.2|34794.2|34674.2|34794.2|34674.2|34794.1|34674.1|3
1650321770000|2022-04-18 22:42:50|34772.3|34652.3|34775.8|34655.8|34777.2|34657.2|34772.3|34652.3|5
1650321780000|2022-04-18 22:43:00|34774.9|34654.9|34773.1|34653.1|34774.9|34654.9|34773.1|34653.1|2
1650321800000|2022-04-18 22:43:20|34790.5|34670.5|34791.3|34671.3|34791.3|34671.3|34790.5|34670.5|2
1650321830000|2022-04-18 22:43:50|34768.7|34648.7|34768.7|34648.7|34768.7|34648.7|34768.7|34648.7|1
1650321840000|2022-04-18 22:44:00|34768.8|34648.8|34768.8|34648.8|34768.8|34648.8|34768.8|34648.8|1
1650321850000|2022-04-18 22:44:10|34795.3|34675.3|34795.3|34675.3|34795.3|34675.3|34795.3|34675.3|1
1650321860000|2022-04-18 22:44:20|34794.1|34674.1|34794.1|34674.1|34794.1|34674.1|34794.1|34674.1|1
1650321950000|2022-04-18 22:45:50|34781.4|34661.4|34792.9|34672.9|34792.9|34672.9|34778.6|34658.6|3
1650321960000|2022-04-18 22:46:00|34792.5|34672.5|34774.9|34654.9|34792.5|34672.5|34769.6|34649.6|3
1650321970000|2022-04-18 22:46:10|34773.3|34653.3|34794.2|34674.2|34794.2|34674.2|34773.3|34653.3|7
1650321980000|2022-04-18 22:46:20|34794.6|34674.6|34793.2|34673.2|34794.6|34674.6|34792.8|34672.8|7
1650321990000|2022-04-18 22:46:30|34794.5|34674.5|34771.3|34651.3|34795.2|34675.2|34771.3|34651.3|7
1650322000000|2022-04-18 22:46:40|34797.3|34677.3|34797.3|34677.3|34797.3|34677.3|34797.3|34677.3|1
1650322010000|2022-04-18 22:46:50|34759.3|34639.3|34759.3|34639.3|34759.3|34639.3|34759.3|34639.3|1
1650322020000|2022-04-18 22:47:00|34771.5|34651.5|34771.5|34651.5|34771.5|34651.5|34771.5|34651.5|1
1650322060000|2022-04-18 22:47:40|34759.3|34639.3|34759.3|34639.3|34759.3|34639.3|34759.3|34639.3|1
1650322120000|2022-04-18 22:48:40|34757.6|34637.6|34757.6|34637.6|34757.6|34637.6|34757.6|34637.6|1
1650322130000|2022-04-18 22:48:50|34762.4|34642.4|34769.2|34649.2|34769.2|34649.2|34762.4|34642.4|2
1650322140000|2022-04-18 22:49:00|34771.5|34651.5|34771.5|34651.5|34771.5|34651.5|34771.5|34651.5|1
1650322160000|2022-04-18 22:49:20|34762.5|34642.5|34796.3|34676.3|34796.3|34676.3|34762.5|34642.5|4
1650322170000|2022-04-18 22:49:30|34797|34677|34762.8|34642.8|34797|34677|34762.8|34642.8|2
1650322180000|2022-04-18 22:49:40|34774.2|34654.2|34777.7|34657.7|34780.3|34660.3|34774.2|34654.2|4
1650322190000|2022-04-18 22:49:50|34775.7|34655.7|34775.8|34655.8|34775.8|34655.8|34775.7|34655.7|2
1650322200000|2022-04-18 22:50:00|34786.2|34666.2|34792.9|34672.9|34792.9|34672.9|34786.2|34666.2|7
1650322220000|2022-04-18 22:50:20|34786.7|34666.7|34793.7|34673.7|34793.7|34673.7|34786.7|34666.7|6
1650322230000|2022-04-18 22:50:30|34793|34673|34786.6|34666.6|34793|34673|34783|34663|5
1650322240000|2022-04-18 22:50:40|34776.3|34656.3|34772.5|34652.5|34783|34663|34772.4|34652.4|9
1650322250000|2022-04-18 22:50:50|34781.8|34661.8|34790.4|34670.4|34792.6|34672.6|34781.8|34661.8|7
1650322260000|2022-04-18 22:51:00|34791.2|34671.2|34795.7|34675.7|34795.7|34675.7|34791.2|34671.2|6
1650322270000|2022-04-18 22:51:10|34789.7|34669.7|34783.7|34663.7|34791.8|34671.8|34778.2|34658.2|4
1650322280000|2022-04-18 22:51:20|34782.9|34662.9|34795.9|34675.9|34795.9|34675.9|34782.9|34662.9|9
1650322290000|2022-04-18 22:51:30|34795.6|34675.6|34798.1|34678.1|34800.5|34680.5|34777.5|34657.5|10
1650322300000|2022-04-18 22:51:40|34798.2|34678.2|34795.8|34675.8|34798.2|34678.2|34793|34673|9
1650322310000|2022-04-18 22:51:50|34795.9|34675.9|34798.1|34678.1|34798.1|34678.1|34794.5|34674.5|5
1650322320000|2022-04-18 22:52:00|34798.2|34678.2|34798.1|34678.1|34798.2|34678.2|34798.1|34678.1|2
1650322330000|2022-04-18 22:52:10|34801.9|34681.9|34801.9|34681.9|34802|34682|34801.9|34681.9|3
1650322340000|2022-04-18 22:52:20|34794.3|34674.3|34801.9|34681.9|34802.1|34682.1|34794.3|34674.3|7
1650322350000|2022-04-18 22:52:30|34795.1|34675.1|34796.2|34676.2|34796.2|34676.2|34795.1|34675.1|2
1650322360000|2022-04-18 22:52:40|34797.6|34677.6|34795.8|34675.8|34797.7|34677.7|34795.6|34675.6|6
1650322370000|2022-04-18 22:52:50|34795.9|34675.9|34795.7|34675.7|34795.9|34675.9|34795.5|34675.5|3
1650322380000|2022-04-18 22:53:00|34794.5|34674.5|34796|34676|34796|34676|34794.5|34674.5|4
1650322390000|2022-04-18 22:53:10|34796.8|34676.8|34796.9|34676.9|34796.9|34676.9|34796.7|34676.7|4
1650322400000|2022-04-18 22:53:20|34791.8|34671.8|34792.3|34672.3|34793|34673|34783.7|34663.7|9
1650322410000|2022-04-18 22:53:30|34793.5|34673.5|34794.3|34674.3|34794.3|34674.3|34792|34672|4
1650322420000|2022-04-18 22:53:40|34798.5|34678.5|34798.4|34678.4|34798.5|34678.5|34798.4|34678.4|2
1650322430000|2022-04-18 22:53:50|34795.8|34675.8|34796.6|34676.6|34796.6|34676.6|34795.7|34675.7|4
1650322440000|2022-04-18 22:54:00|34793.7|34673.7|34795.4|34675.4|34795.9|34675.9|34793.7|34673.7|9
1650322450000|2022-04-18 22:54:10|34797.2|34677.2|34796.5|34676.5|34797.2|34677.2|34795.1|34675.1|4
1650322460000|2022-04-18 22:54:20|34796.8|34676.8|34794.2|34674.2|34797.2|34677.2|34791.3|34671.3|8
1650322470000|2022-04-18 22:54:30|34794.1|34674.1|34797.6|34677.6|34797.6|34677.6|34793.6|34673.6|5
1650322480000|2022-04-18 22:54:40|34793.2|34673.2|34795.8|34675.8|34795.8|34675.8|34793.2|34673.2|3
1650322490000|2022-04-18 22:54:50|34796.7|34676.7|34796|34676|34800.1|34680.1|34795.5|34675.5|7
1650322500000|2022-04-18 22:55:00|34796.6|34676.6|34794.5|34674.5|34798.9|34678.9|34794.2|34674.2|9
1650322510000|2022-04-18 22:55:10|34795.7|34675.7|34795.9|34675.9|34796.6|34676.6|34795.7|34675.7|4
1650322520000|2022-04-18 22:55:20|34792.9|34672.9|34796|34676|34796|34676|34792.9|34672.9|8
1650322530000|2022-04-18 22:55:30|34795.9|34675.9|34796.4|34676.4|34796.4|34676.4|34795|34675|6
1650322540000|2022-04-18 22:55:40|34797.4|34677.4|34795.2|34675.2|34797.4|34677.4|34794.2|34674.2|6
1650322550000|2022-04-18 22:55:50|34796|34676|34796.8|34676.8|34796.8|34676.8|34795.5|34675.5|5
1650322560000|2022-04-18 22:56:00|34796|34676|34798.2|34678.2|34798.2|34678.2|34794.4|34674.4|6
1650322570000|2022-04-18 22:56:10|34798.3|34678.3|34798.3|34678.3|34798.3|34678.3|34798.3|34678.3|1
1650322580000|2022-04-18 22:56:20|34794.5|34674.5|34780.9|34660.9|34794.5|34674.5|34779.2|34659.2|6
1650322590000|2022-04-18 22:56:30|34778.2|34658.2|34778.2|34658.2|34778.2|34658.2|34778.2|34658.2|1
1650322600000|2022-04-18 22:56:40|34789.6|34669.6|34773.7|34653.7|34790.6|34670.6|34773.7|34653.7|10
1650322610000|2022-04-18 22:56:50|34773.3|34653.3|34778.6|34658.6|34778.6|34658.6|34773.3|34653.3|2
1650322620000|2022-04-18 22:57:00|34786.8|34666.8|34771.6|34651.6|34786.8|34666.8|34771.6|34651.6|3
1650322630000|2022-04-18 22:57:10|34769.1|34649.1|34779.7|34659.7|34780|34660|34769.1|34649.1|5
1650322640000|2022-04-18 22:57:20|34795.4|34675.4|34766.5|34646.5|34797.3|34677.3|34766.5|34646.5|5
1650322650000|2022-04-18 22:57:30|34788.4|34668.4|34789.4|34669.4|34789.4|34669.4|34787.5|34667.5|5
1650322660000|2022-04-18 22:57:40|34796.5|34676.5|34773.1|34653.1|34797.9|34677.9|34773.1|34653.1|6
1650322670000|2022-04-18 22:57:50|34784.1|34664.1|34796.6|34676.6|34798.4|34678.4|34778.5|34658.5|10
1650322680000|2022-04-18 22:58:00|34796.9|34676.9|34796.2|34676.2|34797.4|34677.4|34795.5|34675.5|11
1650322690000|2022-04-18 22:58:10|34785.4|34665.4|34785.4|34665.4|34785.4|34665.4|34785.4|34665.4|1
1650322700000|2022-04-18 22:58:20|34786.7|34666.7|34768.1|34648.1|34786.7|34666.7|34764|34644|5
1650322710000|2022-04-18 22:58:30|34767.9|34647.9|34778.9|34658.9|34778.9|34658.9|34767.7|34647.7|5
1650322720000|2022-04-18 22:58:40|34798.3|34678.3|34799.7|34679.7|34799.7|34679.7|34798.3|34678.3|3
1650322740000|2022-04-18 22:59:00|34782.1|34662.1|34777.5|34657.5|34782.1|34662.1|34777.5|34657.5|2
1650322770000|2022-04-18 22:59:30|34798.7|34678.7|34798.9|34678.9|34798.9|34678.9|34798.7|34678.7|2
1650322780000|2022-04-18 22:59:40|34796.2|34676.2|34772.6|34652.6|34797|34677|34772.6|34652.6|9
1650322790000|2022-04-18 22:59:50|34778.9|34658.9|34796.8|34676.8|34798.4|34678.4|34778.9|34658.9|10
1650322800000|2022-04-18 23:00:00|34796.6|34676.6|34785.6|34665.6|34796.6|34676.6|34783.5|34663.5|17
1650322810000|2022-04-18 23:00:10|34784.1|34664.1|34795|34675|34795|34675|34782.8|34662.8|15
1650322820000|2022-04-18 23:00:20|34794.9|34674.9|34796.5|34676.5|34796.5|34676.5|34789.5|34669.5|16
1650322830000|2022-04-18 23:00:30|34796.7|34676.7|34789.2|34669.2|34796.7|34676.7|34789.2|34669.2|16
1650322840000|2022-04-18 23:00:40|34795|34675|34791.4|34671.4|34795|34675|34785.5|34665.5|18
1650322850000|2022-04-18 23:00:50|34792.6|34672.6|34789.8|34669.8|34794.4|34674.4|34789.8|34669.8|15
1650322860000|2022-04-18 23:01:00|34783.5|34663.5|34790|34670|34792.7|34672.7|34783.5|34663.5|14
1650322870000|2022-04-18 23:01:10|34790.1|34670.1|34792.9|34672.9|34795.4|34675.4|34790.1|34670.1|17
1650322880000|2022-04-18 23:01:20|34789.7|34669.7|34790.2|34670.2|34792|34672|34789.4|34669.4|16
1650322890000|2022-04-18 23:01:30|34790.4|34670.4|34794.5|34674.5|34795.3|34675.3|34785.9|34665.9|16
1650322900000|2022-04-18 23:01:40|34794.8|34674.8|34793.9|34673.9|34795.4|34675.4|34793.2|34673.2|14
1650322910000|2022-04-18 23:01:50|34794|34674|34791.8|34671.8|34794|34674|34787.9|34667.9|11
1650322920000|2022-04-18 23:02:00|34791.7|34671.7|34792.5|34672.5|34794.7|34674.7|34791.7|34671.7|14
1650322930000|2022-04-18 23:02:10|34791.8|34671.8|34790.9|34670.9|34792.5|34672.5|34790.5|34670.5|13
1650322940000|2022-04-18 23:02:20|34791.2|34671.2|34790.6|34670.6|34791.3|34671.3|34788.8|34668.8|11
1650322950000|2022-04-18 23:02:30|34790.2|34670.2|34790.7|34670.7|34792.2|34672.2|34790.2|34670.2|11
1650322960000|2022-04-18 23:02:40|34790.8|34670.8|34788.9|34668.9|34791.2|34671.2|34786.9|34666.9|9
1650322970000|2022-04-18 23:02:50|34784.6|34664.6|34771.4|34651.4|34790.9|34670.9|34771.4|34651.4|16
1650322980000|2022-04-18 23:03:00|34776|34656|34786.5|34666.5|34788.5|34668.5|34776|34656|17
1650322990000|2022-04-18 23:03:10|34786.3|34666.3|34787.7|34667.7|34787.7|34667.7|34786.2|34666.2|4
1650323000000|2022-04-18 23:03:20|34788.9|34668.9|34776.5|34656.5|34788.9|34668.9|34769.8|34649.8|13
1650323010000|2022-04-18 23:03:30|34780.6|34660.6|34770.8|34650.8|34789.8|34669.8|34770.8|34650.8|9
1650323020000|2022-04-18 23:03:40|34769.1|34649.1|34791.6|34671.6|34794.2|34674.2|34769.1|34649.1|17
1650323030000|2022-04-18 23:03:50|34791.7|34671.7|34792.5|34672.5|34793.1|34673.1|34791.7|34671.7|5
1650323040000|2022-04-18 23:04:00|34791.8|34671.8|34792.9|34672.9|34792.9|34672.9|34791.3|34671.3|9
1650323050000|2022-04-18 23:04:10|34793.2|34673.2|34786.7|34666.7|34793.2|34673.2|34784.6|34664.6|9
1650323060000|2022-04-18 23:04:20|34785.4|34665.4|34790.3|34670.3|34791.9|34671.9|34770.8|34650.8|19
1650323070000|2022-04-18 23:04:30|34790.9|34670.9|34792.7|34672.7|34792.7|34672.7|34789.4|34669.4|10
1650323080000|2022-04-18 23:04:40|34791.2|34671.2|34788.8|34668.8|34791.7|34671.7|34787.5|34667.5|12
1650323090000|2022-04-18 23:04:50|34788.4|34668.4|34786|34666|34789|34669|34781.3|34661.3|12
1650323100000|2022-04-18 23:05:00|34785.5|34665.5|34789.1|34669.1|34789.4|34669.4|34785.5|34665.5|9
1650323110000|2022-04-18 23:05:10|34787.3|34667.3|34784.9|34664.9|34791.5|34671.5|34781.9|34661.9|12
1650323120000|2022-04-18 23:05:20|34762.8|34642.8|34778.6|34658.6|34781.7|34661.7|34762.8|34642.8|9
1650323130000|2022-04-18 23:05:30|34778.5|34658.5|34775.2|34655.2|34790|34670|34775.2|34655.2|17
1650323140000|2022-04-18 23:05:40|34775.9|34655.9|34786.6|34666.6|34787.7|34667.7|34773.9|34653.9|20
1650323150000|2022-04-18 23:05:50|34787.3|34667.3|34787.3|34667.3|34787.4|34667.4|34785.4|34665.4|12
1650323160000|2022-04-18 23:06:00|34777.6|34657.6|34779.6|34659.6|34784|34664|34775|34655|7
1650323170000|2022-04-18 23:06:10|34782.1|34662.1|34787.1|34667.1|34788|34668|34781.9|34661.9|20
1650323180000|2022-04-18 23:06:20|34787.8|34667.8|34785.4|34665.4|34788.8|34668.8|34772.5|34652.5|16
1650323190000|2022-04-18 23:06:30|34787.7|34667.7|34786.5|34666.5|34789.4|34669.4|34783.1|34663.1|12
1650323200000|2022-04-18 23:06:40|34786.7|34666.7|34788|34668|34788.6|34668.6|34786.7|34666.7|5
1650323210000|2022-04-18 23:06:50|34781.4|34661.4|34785.2|34665.2|34785.3|34665.3|34779.8|34659.8|11
1650323220000|2022-04-18 23:07:00|34784.6|34664.6|34786|34666|34789.5|34669.5|34783.2|34663.2|11
1650323230000|2022-04-18 23:07:10|34785.9|34665.9|34785.8|34665.8|34788.7|34668.7|34785.6|34665.6|7
1650323240000|2022-04-18 23:07:20|34785.1|34665.1|34786.3|34666.3|34786.3|34666.3|34766.1|34646.1|7
1650323250000|2022-04-18 23:07:30|34787.4|34667.4|34780.4|34660.4|34787.4|34667.4|34780.4|34660.4|4
1650323260000|2022-04-18 23:07:40|34762|34642|34782.4|34662.4|34783.2|34663.2|34762|34642|11
1650323270000|2022-04-18 23:07:50|34783.4|34663.4|34783|34663|34784.6|34664.6|34781.8|34661.8|8
1650323280000|2022-04-18 23:08:00|34786.2|34666.2|34786.9|34666.9|34788.6|34668.6|34784.6|34664.6|12
1650323290000|2022-04-18 23:08:10|34786.8|34666.8|34790.2|34670.2|34790.8|34670.8|34772.3|34652.3|18
1650323300000|2022-04-18 23:08:20|34789.7|34669.7|34788.8|34668.8|34789.7|34669.7|34785.6|34665.6|14
1650323310000|2022-04-18 23:08:30|34785.8|34665.8|34789.2|34669.2|34793.8|34673.8|34785.8|34665.8|10
1650323320000|2022-04-18 23:08:40|34790.2|34670.2|34788.2|34668.2|34790.2|34670.2|34785|34665|13
1650323330000|2022-04-18 23:08:50|34788.5|34668.5|34790.2|34670.2|34793.1|34673.1|34785.8|34665.8|9
1650323340000|2022-04-18 23:09:00|34791.2|34671.2|34789.2|34669.2|34792.4|34672.4|34782.7|34662.7|15
1650323350000|2022-04-18 23:09:10|34784.2|34664.2|34791.4|34671.4|34791.4|34671.4|34784.2|34664.2|19
1650323360000|2022-04-18 23:09:20|34790.4|34670.4|34790.9|34670.9|34792.2|34672.2|34788.5|34668.5|5
1650323370000|2022-04-18 23:09:30|34792.8|34672.8|34793.6|34673.6|34794.3|34674.3|34786.5|34666.5|26
1650323380000|2022-04-18 23:09:40|34794.7|34674.7|34795.6|34675.6|34798.2|34678.2|34791.3|34671.3|19
1650323390000|2022-04-18 23:09:50|34796.7|34676.7|34782.2|34662.2|34800|34680|34775.5|34655.5|37
1650323400000|2022-04-18 23:10:00|34772|34652|34755.2|34635.2|34778.7|34658.7|34752.5|34632.5|39
1650323410000|2022-04-18 23:10:10|34752.3|34632.3|34732.4|34612.4|34752.3|34632.3|34731.9|34611.9|37
1650323420000|2022-04-18 23:10:20|34737|34617|34729.2|34609.2|34737|34617|34723.7|34603.7|30
1650323430000|2022-04-18 23:10:30|34727.5|34607.5|34725.3|34605.3|34728.4|34608.4|34724.2|34604.2|22
1650323440000|2022-04-18 23:10:40|34729.3|34609.3|34728.3|34608.3|34731.1|34611.1|34727.2|34607.2|15
1650323450000|2022-04-18 23:10:50|34730.3|34610.3|34723.6|34603.6|34730.3|34610.3|34712.3|34592.3|21
1650323460000|2022-04-18 23:11:00|34723.9|34603.9|34724.8|34604.8|34726.4|34606.4|34722.8|34602.8|19
1650323470000|2022-04-18 23:11:10|34724.1|34604.1|34728.2|34608.2|34728.8|34608.8|34716.1|34596.1|17
1650323480000|2022-04-18 23:11:20|34728|34608|34729.7|34609.7|34733|34613|34728|34608|15
1650323490000|2022-04-18 23:11:30|34730.5|34610.5|34726.7|34606.7|34730.5|34610.5|34721.3|34601.3|19
1650323500000|2022-04-18 23:11:40|34721.6|34601.6|34737.9|34617.9|34737.9|34617.9|34721.6|34601.6|21
1650323510000|2022-04-18 23:11:50|34738|34618|34739.6|34619.6|34740.2|34620.2|34736.5|34616.5|14
1650323520000|2022-04-18 23:12:00|34740.1|34620.1|34732.9|34612.9|34740.1|34620.1|34732.6|34612.6|13
1650323530000|2022-04-18 23:12:10|34732.8|34612.8|34727.8|34607.8|34732.8|34612.8|34714.1|34594.1|18
1650323540000|2022-04-18 23:12:20|34733.5|34613.5|34731.8|34611.8|34734.1|34614.1|34730.7|34610.7|13
1650323550000|2022-04-18 23:12:30|34731.5|34611.5|34738.5|34618.5|34738.5|34618.5|34730.4|34610.4|12
1650323560000|2022-04-18 23:12:40|34738.4|34618.4|34742.8|34622.8|34743|34623|34733.6|34613.6|11
1650323570000|2022-04-18 23:12:50|34745.1|34625.1|34742.1|34622.1|34745.1|34625.1|34739.6|34619.6|9
1650323580000|2022-04-18 23:13:00|34740.5|34620.5|34736.2|34616.2|34744.9|34624.9|34723.1|34603.1|16
1650323590000|2022-04-18 23:13:10|34737.7|34617.7|34736.6|34616.6|34737.7|34617.7|34731.7|34611.7|5
1650323600000|2022-04-18 23:13:20|34724|34604|34731.7|34611.7|34732|34612|34722.1|34602.1|17
1650323610000|2022-04-18 23:13:30|34731.6|34611.6|34742|34622|34742.5|34622.5|34730.5|34610.5|11
1650323620000|2022-04-18 23:13:40|34741.8|34621.8|34741.3|34621.3|34742.2|34622.2|34740.3|34620.3|6
1650323630000|2022-04-18 23:13:50|34741.2|34621.2|34734.4|34614.4|34742.8|34622.8|34733.6|34613.6|16
1650323640000|2022-04-18 23:14:00|34735.4|34615.4|34735.7|34615.7|34737.3|34617.3|34732.2|34612.2|13
1650323650000|2022-04-18 23:14:10|34735.8|34615.8|34730.8|34610.8|34737.4|34617.4|34728.6|34608.6|13
1650323660000|2022-04-18 23:14:20|34732.7|34612.7|34730.3|34610.3|34734.9|34614.9|34722|34602|17
1650323670000|2022-04-18 23:14:30|34726|34606|34724.3|34604.3|34730.7|34610.7|34723.5|34603.5|18
1650323680000|2022-04-18 23:14:40|34727.6|34607.6|34727.7|34607.7|34727.7|34607.7|34726.7|34606.7|10
1650323690000|2022-04-18 23:14:50|34727.5|34607.5|34728.1|34608.1|34730.6|34610.6|34719.7|34599.7|14
1650323700000|2022-04-18 23:15:00|34729.3|34609.3|34722.5|34602.5|34731.1|34611.1|34721.6|34601.6|18
1650323710000|2022-04-18 23:15:10|34723.3|34603.3|34724.5|34604.5|34724.5|34604.5|34723.1|34603.1|6
1650323720000|2022-04-18 23:15:20|34726.2|34606.2|34726|34606|34732.8|34612.8|34724.5|34604.5|13
1650323730000|2022-04-18 23:15:30|34725.1|34605.1|34732.7|34612.7|34732.7|34612.7|34724.9|34604.9|12
1650323740000|2022-04-18 23:15:40|34726.2|34606.2|34730.5|34610.5|34732|34612|34726.2|34606.2|12
1650323750000|2022-04-18 23:15:50|34730|34610|34730.3|34610.3|34730.9|34610.9|34727.5|34607.5|16
1650323760000|2022-04-18 23:16:00|34730.9|34610.9|34723.2|34603.2|34733.1|34613.1|34719.8|34599.8|11
1650323770000|2022-04-18 23:16:10|34722.4|34602.4|34726|34606|34726.3|34606.3|34722.4|34602.4|8
1650323780000|2022-04-18 23:16:20|34725.8|34605.8|34719|34599|34727.5|34607.5|34719|34599|13
1650323790000|2022-04-18 23:16:30|34720.6|34600.6|34729.7|34609.7|34729.7|34609.7|34720.6|34600.6|7
1650323800000|2022-04-18 23:16:40|34730.3|34610.3|34717.5|34597.5|34731.7|34611.7|34711.7|34591.7|16
1650323810000|2022-04-18 23:16:50|34719.3|34599.3|34724.4|34604.4|34726.2|34606.2|34719.3|34599.3|8
1650323820000|2022-04-18 23:17:00|34723.6|34603.6|34729.6|34609.6|34729.6|34609.6|34721.5|34601.5|7
1650323830000|2022-04-18 23:17:10|34730.1|34610.1|34733.5|34613.5|34733.5|34613.5|34727.7|34607.7|15
1650323840000|2022-04-18 23:17:20|34730.9|34610.9|34731.2|34611.2|34732|34612|34726.6|34606.6|10
1650323850000|2022-04-18 23:17:30|34732.2|34612.2|34728|34608|34733.9|34613.9|34726.2|34606.2|6
1650323860000|2022-04-18 23:17:40|34729.8|34609.8|34716.3|34596.3|34729.8|34609.8|34716.3|34596.3|5
1650323870000|2022-04-18 23:17:50|34720.7|34600.7|34720.9|34600.9|34720.9|34600.9|34719.8|34599.8|3
1650323880000|2022-04-18 23:18:00|34722.6|34602.6|34730.6|34610.6|34730.6|34610.6|34722.6|34602.6|11
1650323890000|2022-04-18 23:18:10|34731.2|34611.2|34721.4|34601.4|34733|34613|34716.2|34596.2|10
1650323900000|2022-04-18 23:18:20|34725.8|34605.8|34725.5|34605.5|34728.1|34608.1|34723.8|34603.8|6
1650323910000|2022-04-18 23:18:30|34726|34606|34720.9|34600.9|34731|34611|34715.2|34595.2|8
1650323920000|2022-04-18 23:18:40|34723.4|34603.4|34723.9|34603.9|34723.9|34603.9|34721.8|34601.8|4
1650323930000|2022-04-18 23:18:50|34723.3|34603.3|34720.1|34600.1|34728.5|34608.5|34719.7|34599.7|14
1650323940000|2022-04-18 23:19:00|34722.4|34602.4|34729.3|34609.3|34729.3|34609.3|34720.9|34600.9|15
1650323950000|2022-04-18 23:19:10|34730.4|34610.4|34728.4|34608.4|34730.4|34610.4|34726.7|34606.7|9
1650323960000|2022-04-18 23:19:20|34727.8|34607.8|34718.7|34598.7|34727.8|34607.8|34715.2|34595.2|12
1650323970000|2022-04-18 23:19:30|34718.8|34598.8|34727.2|34607.2|34727.2|34607.2|34718.8|34598.8|14
1650323980000|2022-04-18 23:19:40|34727.5|34607.5|34717.5|34597.5|34728.1|34608.1|34716.7|34596.7|21
1650323990000|2022-04-18 23:19:50|34718.7|34598.7|34722.6|34602.6|34722.6|34602.6|34718.7|34598.7|10
1650324000000|2022-04-18 23:20:00|34726.6|34606.6|34713|34593|34727.9|34607.9|34706.3|34586.3|7
1650324010000|2022-04-18 23:20:10|34711.9|34591.9|34724.7|34604.7|34727|34607|34711.9|34591.9|13
1650324020000|2022-04-18 23:20:20|34727|34607|34719.4|34599.4|34727|34607|34708.9|34588.9|11
1650324030000|2022-04-18 23:20:30|34718.8|34598.8|34722.7|34602.7|34722.9|34602.9|34712.7|34592.7|9
1650324040000|2022-04-18 23:20:40|34722.4|34602.4|34717.7|34597.7|34722.7|34602.7|34717.7|34597.7|7
1650324050000|2022-04-18 23:20:50|34719.3|34599.3|34725.6|34605.6|34725.8|34605.8|34716.5|34596.5|12
1650324060000|2022-04-18 23:21:00|34725.1|34605.1|34726.1|34606.1|34727.6|34607.6|34722.9|34602.9|10
1650324070000|2022-04-18 23:21:10|34726.2|34606.2|34723.3|34603.3|34727.4|34607.4|34711.7|34591.7|11
1650324080000|2022-04-18 23:21:20|34725.4|34605.4|34720.8|34600.8|34725.4|34605.4|34720.8|34600.8|9
1650324090000|2022-04-18 23:21:30|34721.8|34601.8|34725.8|34605.8|34727.2|34607.2|34721.8|34601.8|9
1650324100000|2022-04-18 23:21:40|34721.8|34601.8|34712.2|34592.2|34724.5|34604.5|34712.2|34592.2|5
1650324110000|2022-04-18 23:21:50|34715.7|34595.7|34724.4|34604.4|34724.4|34604.4|34715.6|34595.6|10
1650324120000|2022-04-18 23:22:00|34725.8|34605.8|34712.1|34592.1|34725.8|34605.8|34705|34585|7
1650324130000|2022-04-18 23:22:10|34714.2|34594.2|34727.6|34607.6|34727.6|34607.6|34713.6|34593.6|9
1650324140000|2022-04-18 23:22:20|34722.4|34602.4|34723.8|34603.8|34726.1|34606.1|34722.4|34602.4|7
1650324150000|2022-04-18 23:22:30|34723.9|34603.9|34717.4|34597.4|34724.6|34604.6|34715.2|34595.2|9
1650324160000|2022-04-18 23:22:40|34718.3|34598.3|34730.5|34610.5|34730.5|34610.5|34714.1|34594.1|6
1650324170000|2022-04-18 23:22:50|34730.3|34610.3|34714.4|34594.4|34730.3|34610.3|34713.9|34593.9|8
1650324180000|2022-04-18 23:23:00|34714.2|34594.2|34726.9|34606.9|34727|34607|34713.9|34593.9|13
1650324190000|2022-04-18 23:23:10|34726.8|34606.8|34717|34597|34726.8|34606.8|34708.1|34588.1|8
1650324200000|2022-04-18 23:23:20|34717.2|34597.2|34722.7|34602.7|34724.1|34604.1|34717.2|34597.2|8
1650324210000|2022-04-18 23:23:30|34720.2|34600.2|34723.8|34603.8|34723.8|34603.8|34719.7|34599.7|9
1650324220000|2022-04-18 23:23:40|34723|34603|34710.6|34590.6|34725.3|34605.3|34710.6|34590.6|10
1650324230000|2022-04-18 23:23:50|34714.2|34594.2|34711.3|34591.3|34715.1|34595.1|34711.3|34591.3|7
1650324240000|2022-04-18 23:24:00|34715.1|34595.1|34725.8|34605.8|34725.8|34605.8|34711.3|34591.3|13
1650324250000|2022-04-18 23:24:10|34726.9|34606.9|34713.6|34593.6|34726.9|34606.9|34713.6|34593.6|10
1650324260000|2022-04-18 23:24:20|34714.5|34594.5|34719|34599|34721.2|34601.2|34714.5|34594.5|13
1650324270000|2022-04-18 23:24:30|34719.6|34599.6|34724.9|34604.9|34726.5|34606.5|34719.6|34599.6|10
1650324280000|2022-04-18 23:24:40|34725.6|34605.6|34718.3|34598.3|34728|34608|34711.3|34591.3|8
1650324290000|2022-04-18 23:24:50|34717|34597|34720.6|34600.6|34720.6|34600.6|34716.5|34596.5|9
1650324300000|2022-04-18 23:25:00|34722|34602|34723|34603|34728.8|34608.8|34717.6|34597.6|14
1650324310000|2022-04-18 23:25:10|34723.4|34603.4|34719.7|34599.7|34723.9|34603.9|34719.7|34599.7|8
1650324320000|2022-04-18 23:25:20|34722.1|34602.1|34723.2|34603.2|34724.1|34604.1|34722.1|34602.1|8
1650324330000|2022-04-18 23:25:30|34725.5|34605.5|34728.9|34608.9|34728.9|34608.9|34707.6|34587.6|8
1650324340000|2022-04-18 23:25:40|34730.7|34610.7|34727.3|34607.3|34730.7|34610.7|34719.2|34599.2|9
1650324350000|2022-04-18 23:25:50|34729.5|34609.5|34727.1|34607.1|34729.5|34609.5|34722.9|34602.9|5
1650324360000|2022-04-18 23:26:00|34720.6|34600.6|34722.4|34602.4|34724.2|34604.2|34715.1|34595.1|13
1650324370000|2022-04-18 23:26:10|34722|34602|34721.6|34601.6|34723.1|34603.1|34721.6|34601.6|4
1650324380000|2022-04-18 23:26:20|34720.8|34600.8|34720.2|34600.2|34720.8|34600.8|34715.9|34595.9|8
1650324390000|2022-04-18 23:26:30|34719|34599|34720.2|34600.2|34724.4|34604.4|34718.3|34598.3|7
1650324400000|2022-04-18 23:26:40|34724.7|34604.7|34723|34603|34726.7|34606.7|34721.8|34601.8|6
1650324410000|2022-04-18 23:26:50|34727.1|34607.1|34732.1|34612.1|34732.1|34612.1|34717.2|34597.2|17
1650324420000|2022-04-18 23:27:00|34732.8|34612.8|34728.8|34608.8|34732.8|34612.8|34726.9|34606.9|11
1650324430000|2022-04-18 23:27:10|34724.5|34604.5|34728.2|34608.2|34728.2|34608.2|34724.5|34604.5|7
1650324440000|2022-04-18 23:27:20|34727.8|34607.8|34727|34607|34729.1|34609.1|34723.7|34603.7|10
1650324450000|2022-04-18 23:27:30|34727.1|34607.1|34733|34613|34733|34613|34727.1|34607.1|6
1650324460000|2022-04-18 23:27:40|34733.5|34613.5|34732.1|34612.1|34733.5|34613.5|34731.1|34611.1|3
1650324470000|2022-04-18 23:27:50|34733|34613|34726.1|34606.1|34733|34613|34722.4|34602.4|12
1650324480000|2022-04-18 23:28:00|34726.6|34606.6|34723.6|34603.6|34727.6|34607.6|34721.9|34601.9|10
1650324490000|2022-04-18 23:28:10|34724.7|34604.7|34723.9|34603.9|34725.6|34605.6|34722.5|34602.5|6
1650324500000|2022-04-18 23:28:20|34720|34600|34718.9|34598.9|34722.6|34602.6|34714.1|34594.1|10
1650324510000|2022-04-18 23:28:30|34732|34612|34732.1|34612.1|34732.8|34612.8|34730.5|34610.5|5
1650324520000|2022-04-18 23:28:40|34732.8|34612.8|34717.5|34597.5|34732.8|34612.8|34714.8|34594.8|7
1650324530000|2022-04-18 23:28:50|34721.6|34601.6|34721.7|34601.7|34723|34603|34721.2|34601.2|6
1650324540000|2022-04-18 23:29:00|34725.9|34605.9|34726.8|34606.8|34728.9|34608.9|34725.9|34605.9|13
1650324550000|2022-04-18 23:29:10|34721.1|34601.1|34726.7|34606.7|34726.7|34606.7|34720.6|34600.6|9
1650324560000|2022-04-18 23:29:20|34729.7|34609.7|34729.9|34609.9|34732.8|34612.8|34728.1|34608.1|8
1650324570000|2022-04-18 23:29:30|34729.8|34609.8|34728.7|34608.7|34731.7|34611.7|34727.5|34607.5|10
1650324580000|2022-04-18 23:29:40|34722.6|34602.6|34721.7|34601.7|34732.6|34612.6|34717.1|34597.1|6
1650324590000|2022-04-18 23:29:50|34717.3|34597.3|34732.8|34612.8|34734.1|34614.1|34717.3|34597.3|5
1650324600000|2022-04-18 23:30:00|34724.9|34604.9|34728.1|34608.1|34728.1|34608.1|34724.9|34604.9|9
1650324610000|2022-04-18 23:30:10|34728.3|34608.3|34723.6|34603.6|34729|34609|34714.3|34594.3|12
1650324620000|2022-04-18 23:30:20|34724.9|34604.9|34726|34606|34726.7|34606.7|34721.7|34601.7|10
1650324630000|2022-04-18 23:30:30|34725.9|34605.9|34734|34614|34735.8|34615.8|34725.9|34605.9|6
1650324640000|2022-04-18 23:30:40|34733.8|34613.8|34725.8|34605.8|34734.3|34614.3|34725.8|34605.8|9
1650324650000|2022-04-18 23:30:50|34734.7|34614.7|34735.5|34615.5|34735.5|34615.5|34734.7|34614.7|4
1650324660000|2022-04-18 23:31:00|34734.7|34614.7|34735.8|34615.8|34735.8|34615.8|34734.7|34614.7|3
1650324670000|2022-04-18 23:31:10|34731.1|34611.1|34731.6|34611.6|34731.6|34611.6|34718.1|34598.1|5
1650324680000|2022-04-18 23:31:20|34727.4|34607.4|34732|34612|34735.6|34615.6|34727.4|34607.4|6
1650324690000|2022-04-18 23:31:30|34734|34614|34735.4|34615.4|34736.4|34616.4|34719.1|34599.1|20
1650324700000|2022-04-18 23:31:40|34735.1|34615.1|34734.5|34614.5|34737.3|34617.3|34732|34612|20
1650324710000|2022-04-18 23:31:50|34733.9|34613.9|34734.7|34614.7|34737.4|34617.4|34733.9|34613.9|11
1650324720000|2022-04-18 23:32:00|34734.8|34614.8|34739.3|34619.3|34739.3|34619.3|34734.3|34614.3|17
1650324730000|2022-04-18 23:32:10|34739.6|34619.6|34730.6|34610.6|34743.1|34623.1|34727.6|34607.6|22
1650324740000|2022-04-18 23:32:20|34730.7|34610.7|34735.5|34615.5|34735.8|34615.8|34728.1|34608.1|16
1650324750000|2022-04-18 23:32:30|34731.1|34611.1|34730.6|34610.6|34734.3|34614.3|34730.6|34610.6|18
1650324760000|2022-04-18 23:32:40|34733.7|34613.7|34736.3|34616.3|34736.3|34616.3|34725.4|34605.4|15
1650324770000|2022-04-18 23:32:50|34735.8|34615.8|34735.1|34615.1|34736.1|34616.1|34734.2|34614.2|9
1650324780000|2022-04-18 23:33:00|34734.3|34614.3|34736.3|34616.3|34740.1|34620.1|34734.3|34614.3|18
1650324790000|2022-04-18 23:33:10|34736|34616|34736.7|34616.7|34738.3|34618.3|34734.8|34614.8|16
1650324800000|2022-04-18 23:33:20|34737.2|34617.2|34735|34615|34739.5|34619.5|34733.9|34613.9|25
1650324810000|2022-04-18 23:33:30|34735.1|34615.1|34730.9|34610.9|34735.4|34615.4|34725.9|34605.9|22
1650324820000|2022-04-18 23:33:40|34730.7|34610.7|34729|34609|34731.3|34611.3|34728.3|34608.3|10
1650324830000|2022-04-18 23:33:50|34726.2|34606.2|34737|34617|34737.1|34617.1|34725.4|34605.4|8
1650324840000|2022-04-18 23:34:00|34732.3|34612.3|34725.6|34605.6|34732.3|34612.3|34722.1|34602.1|21
1650324850000|2022-04-18 23:34:10|34723.7|34603.7|34729.4|34609.4|34730.3|34610.3|34723.7|34603.7|16
1650324860000|2022-04-18 23:34:20|34729.5|34609.5|34728.2|34608.2|34729.8|34609.8|34728.1|34608.1|15
1650324870000|2022-04-18 23:34:30|34728.3|34608.3|34738.3|34618.3|34739.2|34619.2|34727.2|34607.2|21
1650324880000|2022-04-18 23:34:40|34739.9|34619.9|34736.7|34616.7|34740.9|34620.9|34734.6|34614.6|13
1650324890000|2022-04-18 23:34:50|34735.6|34615.6|34732.3|34612.3|34738.4|34618.4|34728.8|34608.8|9
1650324900000|2022-04-18 23:35:00|34732.1|34612.1|34733.2|34613.2|34733.3|34613.3|34731.7|34611.7|11
1650324910000|2022-04-18 23:35:10|34733.4|34613.4|34735.4|34615.4|34735.7|34615.7|34733.4|34613.4|5
1650324920000|2022-04-18 23:35:20|34736.2|34616.2|34733.4|34613.4|34736.9|34616.9|34720.6|34600.6|9
1650324930000|2022-04-18 23:35:30|34736.6|34616.6|34740.3|34620.3|34741.7|34621.7|34736.6|34616.6|9
1650324940000|2022-04-18 23:35:40|34739.3|34619.3|34739.6|34619.6|34740.3|34620.3|34736|34616|11
1650324950000|2022-04-18 23:35:50|34740.1|34620.1|34738|34618|34740.4|34620.4|34734.9|34614.9|8
1650324960000|2022-04-18 23:36:00|34730.9|34610.9|34733|34613|34733|34613|34725.3|34605.3|19
1650324970000|2022-04-18 23:36:10|34734.8|34614.8|34736|34616|34736|34616|34733.4|34613.4|17
1650324980000|2022-04-18 23:36:20|34736.3|34616.3|34735.2|34615.2|34736.9|34616.9|34733|34613|16
1650324990000|2022-04-18 23:36:30|34740.9|34620.9|34736.9|34616.9|34741.2|34621.2|34736.9|34616.9|6
1650325000000|2022-04-18 23:36:40|34739.5|34619.5|34742.7|34622.7|34743|34623|34738.2|34618.2|13
1650325010000|2022-04-18 23:36:50|34742.1|34622.1|34738|34618|34742.1|34622.1|34738|34618|17
1650325020000|2022-04-18 23:37:00|34733.4|34613.4|34735.8|34615.8|34735.8|34615.8|34733.1|34613.1|9
1650325030000|2022-04-18 23:37:10|34735.7|34615.7|34733.1|34613.1|34735.7|34615.7|34729.7|34609.7|13
1650325040000|2022-04-18 23:37:20|34733.7|34613.7|34733.8|34613.8|34735.6|34615.6|34732.7|34612.7|15
1650325050000|2022-04-18 23:37:30|34741.6|34621.6|34739.8|34619.8|34741.6|34621.6|34738|34618|18
1650325060000|2022-04-18 23:37:40|34739.9|34619.9|34741.4|34621.4|34741.8|34621.8|34739.2|34619.2|8
1650325070000|2022-04-18 23:37:50|34741.3|34621.3|34741.9|34621.9|34742.2|34622.2|34741.1|34621.1|7
1650325080000|2022-04-18 23:38:00|34741.6|34621.6|34743.7|34623.7|34744.4|34624.4|34738.5|34618.5|11
1650325090000|2022-04-18 23:38:10|34744.6|34624.6|34741.4|34621.4|34744.6|34624.6|34741.4|34621.4|11
1650325100000|2022-04-18 23:38:20|34738.3|34618.3|34736.8|34616.8|34741.5|34621.5|34736.8|34616.8|9
1650325110000|2022-04-18 23:38:30|34737.3|34617.3|34733.8|34613.8|34740.4|34620.4|34727.1|34607.1|8
1650325120000|2022-04-18 23:38:40|34736.1|34616.1|34733.1|34613.1|34738.1|34618.1|34732|34612|11
1650325130000|2022-04-18 23:38:50|34736.5|34616.5|34744.8|34624.8|34744.8|34624.8|34736.5|34616.5|16
1650325140000|2022-04-18 23:39:00|34743.9|34623.9|34741|34621|34745|34625|34730.4|34610.4|15
1650325150000|2022-04-18 23:39:10|34742.2|34622.2|34740.4|34620.4|34745.6|34625.6|34739|34619|16
1650325160000|2022-04-18 23:39:20|34721.1|34601.1|34742.9|34622.9|34743|34624.6|34721.1|34601.1|16
1650325170000|2022-04-18 23:39:30|34739.1|34619.1|34740.1|34620.1|34740.8|34620.8|34738.4|34618.4|10
1650325180000|2022-04-18 23:39:40|34740.6|34620.6|34740.2|34620.2|34740.6|34620.6|34739.5|34619.5|6
1650325190000|2022-04-18 23:39:50|34740.3|34620.3|34736.8|34616.8|34740.3|34620.3|34735.3|34615.3|7
1650325200000|2022-04-18 23:40:00|34735.1|34615.1|34739.7|34619.7|34740.3|34620.3|34735.1|34615.1|15
1650325210000|2022-04-18 23:40:10|34738.3|34618.3|34737.5|34617.5|34740.1|34620.1|34736.6|34616.6|16
1650325220000|2022-04-18 23:40:20|34735.7|34615.7|34737.7|34617.7|34742|34622|34727.9|34607.9|9
1650325230000|2022-04-18 23:40:30|34736.8|34625.1|34737.3|34617.3|34737.4|34625.1|34733.5|34613.5|11
1650325240000|2022-04-18 23:40:40|34736.2|34616.2|34737.4|34617.4|34737.4|34617.4|34736.2|34616.2|7
1650325250000|2022-04-18 23:40:50|34738.7|34618.7|34740|34620|34740|34620|34738.1|34618.1|6
1650325260000|2022-04-18 23:41:00|34729.1|34609.1|34728.4|34608.4|34731.3|34611.3|34724.7|34604.7|11
1650325270000|2022-04-18 23:41:10|34730.8|34610.8|34733.6|34613.6|34733.6|34613.6|34726.3|34606.3|13
1650325280000|2022-04-18 23:41:20|34734.3|34614.3|34732.5|34612.5|34734.3|34614.3|34731.7|34611.7|16
1650325290000|2022-04-18 23:41:30|34739.1|34619.1|34739.6|34619.6|34739.8|34619.8|34738.7|34618.7|11
1650325300000|2022-04-18 23:41:40|34739.8|34619.8|34736.2|34616.2|34740.6|34620.6|34736.2|34616.2|17
1650325310000|2022-04-18 23:41:50|34741.9|34621.9|34737.8|34617.8|34741.9|34621.9|34737.8|34617.8|11
1650325320000|2022-04-18 23:42:00|34739.6|34619.6|34738.2|34618.2|34740.3|34620.3|34736.6|34616.6|11
1650325330000|2022-04-18 23:42:10|34737.7|34617.7|34740.6|34620.6|34740.6|34620.6|34737.7|34617.7|6
1650325340000|2022-04-18 23:42:20|34741|34621|34740.4|34620.4|34741.4|34621.4|34739.7|34619.7|15
1650325350000|2022-04-18 23:42:30|34739.9|34619.9|34739.8|34619.8|34741.2|34621.2|34739.6|34619.6|8
1650325360000|2022-04-18 23:42:40|34739.5|34619.5|34718|34598|34741.1|34621.1|34718|34598|25
1650325370000|2022-04-18 23:42:50|34718.8|34598.8|34727.1|34607.1|34727.1|34607.1|34718.8|34598.8|25
1650325380000|2022-04-18 23:43:00|34727.3|34607.3|34727.9|34607.9|34727.9|34607.9|34724.9|34604.9|15
1650325390000|2022-04-18 23:43:10|34727.7|34607.7|34734.3|34614.3|34739.2|34619.2|34727.2|34607.2|9
1650325400000|2022-04-18 23:43:20|34735.6|34615.6|34737.6|34617.6|34738.9|34618.9|34735.6|34615.6|15
1650325410000|2022-04-18 23:43:30|34738|34618|34742.7|34622.7|34742.7|34622.7|34736.6|34616.9|9
1650325420000|2022-04-18 23:43:40|34742|34622|34739.8|34619.8|34743.5|34626.3|34739.8|34619.8|7
1650325430000|2022-04-18 23:43:50|34742.1|34622.1|34736.9|34616.9|34742.9|34622.9|34735.4|34615.4|10
1650325440000|2022-04-18 23:44:00|34731.2|34611.2|34730.1|34610.1|34732.4|34612.4|34720.5|34600.5|18
1650325450000|2022-04-18 23:44:10|34731|34611|34731.3|34611.3|34731.6|34611.6|34727.5|34607.5|18
1650325460000|2022-04-18 23:44:20|34731.8|34611.8|34729.6|34609.6|34732.7|34612.7|34728.5|34608.5|11
1650325470000|2022-04-18 23:44:30|34734.1|34614.1|34734.5|34614.5|34735|34615|34732.3|34612.3|10
1650325480000|2022-04-18 23:44:40|34733.6|34613.6|34736.1|34616.1|34736.1|34616.1|34733.6|34613.6|16
1650325490000|2022-04-18 23:44:50|34735.7|34615.7|34734.4|34614.4|34736.4|34616.4|34732.3|34612.3|13
1650325500000|2022-04-18 23:45:00|34735.4|34615.4|34736.2|34616.2|34736.8|34616.8|34734.1|34614.1|21
1650325510000|2022-04-18 23:45:10|34735.3|34615.3|34736.1|34616.1|34736.9|34616.9|34735.3|34615.3|7
1650325520000|2022-04-18 23:45:20|34736.5|34616.5|34734.6|34614.6|34737.4|34617.4|34731.8|34611.8|17
1650325530000|2022-04-18 23:45:30|34734.8|34614.8|34736|34616|34737.2|34617.2|34734.4|34614.4|17
1650325540000|2022-04-18 23:45:40|34729.7|34609.7|34731.6|34611.6|34733.5|34613.5|34729.7|34609.7|9
1650325550000|2022-04-18 23:45:50|34731.2|34611.2|34735.3|34615.3|34735.3|34615.3|34730.8|34610.8|5
1650325560000|2022-04-18 23:46:00|34725.7|34605.7|34730.7|34610.7|34730.7|34610.7|34725.7|34605.7|18
1650325570000|2022-04-18 23:46:10|34729.7|34609.7|34727.3|34607.3|34730.2|34610.2|34726.8|34606.8|13
1650325580000|2022-04-18 23:46:20|34729.9|34609.9|34728.7|34608.7|34729.9|34609.9|34727|34607|19
1650325590000|2022-04-18 23:46:30|34732.7|34612.7|34732.9|34612.9|34732.9|34612.9|34731.6|34611.6|13
1650325600000|2022-04-18 23:46:40|34732.1|34612.1|34732.9|34612.9|34733.3|34613.3|34730.2|34610.2|16
1650325610000|2022-04-18 23:46:50|34732.4|34612.4|34731.8|34611.8|34732.9|34612.9|34731.7|34611.7|13
1650325620000|2022-04-18 23:47:00|34732.5|34612.5|34732.4|34612.4|34732.7|34612.7|34732|34612|11
1650325630000|2022-04-18 23:47:10|34731.8|34611.8|34729.8|34609.8|34733.1|34613.1|34723.9|34603.9|17
1650325640000|2022-04-18 23:47:20|34731.9|34611.9|34731.3|34611.3|34733.4|34613.4|34731.3|34611.3|10
1650325650000|2022-04-18 23:47:30|34734.2|34614.2|34732.3|34612.3|34737|34617|34728.1|34608.1|21
1650325660000|2022-04-18 23:47:40|34733.4|34613.4|34719.5|34599.5|34734.6|34614.6|34719.5|34599.5|14
1650325670000|2022-04-18 23:47:50|34721|34601|34726.4|34606.4|34729.3|34609.3|34721|34601|10
1650325680000|2022-04-18 23:48:00|34727.8|34607.8|34734.7|34614.7|34734.7|34614.7|34726.5|34606.5|10
1650325690000|2022-04-18 23:48:10|34733.7|34613.7|34719.4|34599.4|34735.3|34615.3|34719.4|34599.4|9
1650325700000|2022-04-18 23:48:20|34719.8|34599.8|34730.3|34610.3|34730.3|34610.3|34719.8|34599.8|7
1650325710000|2022-04-18 23:48:30|34729.3|34609.3|34732.2|34612.2|34733.6|34613.6|34728.6|34608.6|15
1650325720000|2022-04-18 23:48:40|34732.4|34612.4|34714.2|34594.2|34733.6|34613.6|34714.2|34594.2|11
1650325730000|2022-04-18 23:48:50|34723.1|34603.1|34722.5|34602.5|34724.9|34604.9|34718.9|34598.9|4
1650325740000|2022-04-18 23:49:00|34717.2|34597.2|34725.3|34605.3|34728.1|34608.1|34715|34595|14
1650325750000|2022-04-18 23:49:10|34725.8|34605.8|34719.6|34599.6|34728.4|34608.4|34719.6|34599.6|14
1650325760000|2022-04-18 23:49:20|34722.4|34602.4|34721.4|34601.4|34722.4|34602.4|34720.9|34600.9|5
1650325770000|2022-04-18 23:49:30|34730.3|34620.2|34736.3|34616.3|34736.3|34620.2|34728.5|34614.2|8
1650325780000|2022-04-18 23:49:40|34737|34617|34727.5|34607.5|34737|34617|34727.5|34607.5|12
1650325790000|2022-04-18 23:49:50|34729.1|34609.1|34731.8|34611.8|34733.3|34613.3|34729.1|34609.1|10
1650325800000|2022-04-18 23:50:00|34733.1|34613.1|34727.9|34607.9|34733.4|34613.4|34724.7|34604.7|10
1650325810000|2022-04-18 23:50:10|34729.1|34609.1|34733|34613|34735.5|34615.5|34722.3|34602.3|21
1650325820000|2022-04-18 23:50:20|34733.3|34613.3|34733.9|34613.9|34734.5|34614.5|34730.3|34610.3|13
1650325830000|2022-04-18 23:50:30|34731.4|34611.4|34732.5|34612.5|34735.7|34615.7|34728.8|34609.6|13
1650325840000|2022-04-18 23:50:40|34732.8|34612.8|34733.5|34614.9|34733.6|34614.9|34732.5|34612.5|5
1650325850000|2022-04-18 23:50:50|34732.7|34613.4|34733.5|34613.5|34733.5|34614.9|34732.7|34613.4|4
1650325860000|2022-04-18 23:51:00|34733.7|34613.7|34733.8|34613.8|34734.3|34614.3|34732.6|34612.6|13
1650325870000|2022-04-18 23:51:10|34734.3|34614.3|34733|34613|34734.7|34614.7|34731.3|34611.3|8
1650325880000|2022-04-18 23:51:20|34732.3|34612.3|34733.4|34613.4|34734.3|34614.3|34732.3|34612.3|11
1650325890000|2022-04-18 23:51:30|34733.7|34613.7|34732.6|34612.6|34734.5|34614.6|34730.8|34612.2|15
1650325900000|2022-04-18 23:51:40|34733.2|34613.2|34734.3|34614.3|34734.3|34614.3|34732.1|34612.1|6
1650325910000|2022-04-18 23:51:50|34734.5|34614.5|34732.9|34612.9|34735.6|34615.6|34732.9|34612.9|6
1650325920000|2022-04-18 23:52:00|34733.3|34613.3|34736.1|34616.1|34736.1|34616.1|34727.6|34608.7|12
1650325930000|2022-04-18 23:52:10|34733.9|34613.9|34733.8|34613.8|34736.1|34616.1|34733.8|34613.8|5
1650325940000|2022-04-18 23:52:20|34735.4|34615.4|34729.8|34609.8|34735.4|34615.4|34729.3|34609.3|10
1650325950000|2022-04-18 23:52:30|34734.6|34614.6|34733.1|34613.1|34734.6|34614.6|34731.3|34611.3|16
1650325960000|2022-04-18 23:52:40|34730.2|34610.2|34728|34608|34731.4|34611.4|34727.5|34607.5|13
1650325970000|2022-04-18 23:52:50|34729.1|34609.1|34729.9|34609.9|34729.9|34609.9|34728.9|34608.9|9
1650325980000|2022-04-18 23:53:00|34729.3|34609.3|34729.4|34609.4|34729.9|34609.9|34726.4|34606.4|13
1650325990000|2022-04-18 23:53:10|34727.7|34607.7|34719.1|34599.1|34727.7|34607.7|34718.5|34598.5|21
1650326000000|2022-04-18 23:53:20|34719.6|34599.6|34717.9|34597.9|34720.1|34600.1|34717.6|34597.6|15
1650326010000|2022-04-18 23:53:30|34718.9|34598.9|34719.3|34599.3|34720.5|34600.5|34717.6|34597.6|21
1650326020000|2022-04-18 23:53:40|34718.9|34598.9|34721.5|34601.5|34726.4|34606.4|34718.9|34598.9|15
1650326030000|2022-04-18 23:53:50|34725.3|34605.3|34728.7|34608.7|34729.2|34609.2|34724.8|34604.8|16
1650326040000|2022-04-18 23:54:00|34727.4|34607.4|34722.5|34602.5|34728.1|34608.1|34716.2|34596.2|10
1650326050000|2022-04-18 23:54:10|34720.3|34600.3|34718.8|34605|34720.3|34605|34717.1|34600.3|3
1650326060000|2022-04-18 23:54:20|34718.3|34602.4|34719.7|34602.5|34720|34604|34716.9|34597.4|5
1650326070000|2022-04-18 23:54:30|34719.8|34604.8|34720.9|34600.9|34723.8|34605.3|34717.6|34597.6|6
1650326080000|2022-04-18 23:54:40|34718.7|34598.7|34723.8|34605.3|34723.8|34605.3|34716.5|34596.5|8
1650326090000|2022-04-18 23:54:50|34727|34607|34726.8|34606.8|34728.2|34608.2|34718.4|34598.4|14
1650326100000|2022-04-18 23:55:00|34728.3|34608.3|34727.5|34607.5|34728.5|34608.5|34725.3|34605.3|17
1650326110000|2022-04-18 23:55:10|34727.3|34607.3|34723.4|34608.4|34728.6|34608.6|34719.7|34605.9|9
1650326120000|2022-04-18 23:55:20|34719.6|34613.9|34724.2|34604.2|34725.8|34614.1|34719.6|34603.4|11
1650326130000|2022-04-18 23:55:30|34724|34604|34726|34606|34726.5|34606.5|34724|34604|10
1650326140000|2022-04-18 23:55:40|34726.4|34606.4|34725.1|34605.1|34726.6|34606.6|34720.5|34600.5|20
1650326150000|2022-04-18 23:55:50|34724.2|34604.2|34724.9|34604.9|34726.6|34606.6|34723.8|34603.8|18
1650326160000|2022-04-18 23:56:00|34724.8|34604.8|34724.6|34604.6|34726.5|34606.5|34715.5|34595.5|15
1650326170000|2022-04-18 23:56:10|34720.6|34600.6|34720.8|34600.8|34723.8|34603.8|34720.4|34600.4|15
1650326180000|2022-04-18 23:56:20|34721.9|34601.9|34724.1|34604.1|34724.1|34604.1|34720.7|34600.7|12
1650326190000|2022-04-18 23:56:30|34723.7|34603.7|34724|34604|34725.3|34605.3|34719|34599|15
1650326200000|2022-04-18 23:56:40|34723.5|34603.5|34720.8|34600.8|34725.5|34605.5|34719.8|34599.8|16
1650326210000|2022-04-18 23:56:50|34722.9|34602.9|34721|34601|34727.2|34611|34711.8|34591.8|25
1650326220000|2022-04-18 23:57:00|34722.6|34602.6|34720.3|34600.3|34724.1|34610.7|34708.4|34588.4|20
1650326230000|2022-04-18 23:57:10|34719.5|34599.5|34723.7|34603.7|34723.8|34603.8|34719.5|34599.5|11
1650326240000|2022-04-18 23:57:20|34723|34603|34723.4|34603.4|34723.7|34603.7|34723|34603|9
1650326250000|2022-04-18 23:57:30|34723.2|34603.2|34718.4|34598.4|34725.7|34605.7|34718.4|34598.4|12
1650326260000|2022-04-18 23:57:40|34713.3|34593.3|34711.7|34591.7|34726.1|34606.1|34704.1|34584.1|11
1650326270000|2022-04-18 23:57:50|34718.2|34598.2|34716.1|34603.5|34718.2|34603.5|34713.3|34593.3|6
1650326280000|2022-04-18 23:58:00|34711.2|34611|34718.6|34598.6|34722.7|34611|34711.1|34591.1|16
1650326290000|2022-04-18 23:58:10|34712.8|34592.8|34720.9|34600.9|34720.9|34600.9|34712.2|34592.2|12
1650326300000|2022-04-18 23:58:20|34720.4|34600.4|34721|34601|34722.5|34602.5|34718.5|34598.5|10
1650326310000|2022-04-18 23:58:30|34723.3|34603.3|34727.2|34607.2|34728.1|34608.1|34723.3|34603.3|17
1650326320000|2022-04-18 23:58:40|34726.2|34606.2|34726.6|34606.6|34727.8|34607.8|34713.4|34593.4|16
1650326330000|2022-04-18 23:58:50|34720.7|34600.7|34713.8|34593.8|34723.7|34603.7|34701.2|34581.2|22
1650326340000|2022-04-18 23:59:00|34710.5|34590.5|34723.3|34603.3|34724.3|34604.3|34710.5|34590.5|19
1650326350000|2022-04-18 23:59:10|34724.7|34604.7|34722.9|34602.9|34724.7|34604.7|34717.1|34597.1|8
1650326360000|2022-04-18 23:59:20|34724|34604|34723.7|34603.7|34727.5|34607.5|34699.2|34579.2|17
1650326370000|2022-04-18 23:59:30|34722.8|34602.8|34727.1|34607.1|34730.7|34610.7|34721.8|34601.8|14
1650326380000|2022-04-18 23:59:40|34725.2|34605.2|34726.5|34606.5|34727.2|34607.2|34708.4|34588.4|19
1650326390000|2022-04-18 23:59:50|34726|34606|34727.3|34607.3|34728.8|34608.8|34725.5|34605.5|16
1650326400000|2022-04-19 00:00:00|34723.1|34603.1|34728.1|34608.1|34728.4|34608.4|34722.9|34602.9|31
1650326410000|2022-04-19 00:00:10|34724.7|34604.7|34722.9|34602.9|34727.9|34607.9|34720.5|34600.5|29
1650326420000|2022-04-19 00:00:20|34723.4|34603.4|34719.2|34599.2|34724.2|34604.2|34718.6|34598.6|24
1650326430000|2022-04-19 00:00:30|34720.9|34600.9|34721.8|34601.8|34727.5|34607.5|34719.5|34599.5|28
1650326440000|2022-04-19 00:00:40|34721.9|34601.9|34721.6|34601.6|34723.8|34603.8|34720.5|34600.5|24
1650326450000|2022-04-19 00:00:50|34721.1|34601.1|34728.9|34608.9|34732.5|34612.5|34721.1|34601.1|18
1650326460000|2022-04-19 00:01:00|34728.1|34608.1|34729.7|34609.7|34731.1|34611.1|34728.1|34608.1|19
1650326470000|2022-04-19 00:01:10|34730.2|34610.2|34732.3|34612.3|34732.7|34612.7|34726.8|34606.8|20
1650326480000|2022-04-19 00:01:20|34733.4|34613.4|34738.2|34618.2|34738.2|34618.2|34731.6|34611.6|22
1650326490000|2022-04-19 00:01:30|34738.4|34618.4|34736.1|34616.1|34740.9|34620.9|34725.6|34605.6|27
1650326500000|2022-04-19 00:01:40|34736.2|34616.2|34737.4|34617.4|34737.8|34617.8|34733.4|34613.4|26
1650326510000|2022-04-19 00:01:50|34738.5|34618.5|34735|34615|34738.5|34618.5|34731.3|34611.3|18
1650326520000|2022-04-19 00:02:00|34736.3|34616.3|34743.5|34623.5|34743.5|34623.5|34735.1|34615.1|23
1650326530000|2022-04-19 00:02:10|34743.4|34623.4|34738.9|34618.9|34744|34629.3|34734.7|34614.7|25
1650326540000|2022-04-19 00:02:20|34727.6|34607.6|34727.6|34607.6|34730.3|34610.3|34725.1|34605.1|28
1650326550000|2022-04-19 00:02:30|34726.9|34606.9|34725.3|34605.3|34728|34608|34725.3|34605.3|25
1650326560000|2022-04-19 00:02:40|34724.6|34604.6|34722.9|34602.9|34726.8|34606.8|34722.6|34602.6|18
1650326570000|2022-04-19 00:02:50|34723.7|34603.7|34719.8|34599.8|34723.7|34603.7|34718.7|34598.7|23
1650326580000|2022-04-19 00:03:00|34716.4|34596.4|34716|34596|34716.4|34596.4|34713.4|34593.4|24
1650326590000|2022-04-19 00:03:10|34715|34595|34711.3|34591.3|34716.7|34596.7|34711.1|34591.1|14
1650326600000|2022-04-19 00:03:20|34710.1|34590.1|34719.3|34599.3|34719.3|34599.3|34710.1|34590.1|17
1650326610000|2022-04-19 00:03:30|34718.9|34598.9|34730.2|34610.2|34730.2|34610.2|34718.9|34598.9|17
1650326620000|2022-04-19 00:03:40|34730.1|34610.1|34724.5|34604.5|34730.6|34613.6|34717.5|34602.5|22
1650326630000|2022-04-19 00:03:50|34726.7|34606.7|34728.1|34608.1|34728.7|34608.7|34718|34598|28
1650326640000|2022-04-19 00:04:00|34729.7|34609.7|34732|34612|34733.9|34613.9|34725.7|34605.7|31
1650326650000|2022-04-19 00:04:10|34733.7|34613.7|34732.5|34612.5|34735.8|34615.8|34732.5|34612.5|24
1650326660000|2022-04-19 00:04:20|34732.4|34612.4|34724.6|34604.6|34734.6|34614.6|34724.6|34604.6|24
1650326670000|2022-04-19 00:04:30|34731.3|34611.3|34736.6|34616.6|34737.7|34617.7|34731.3|34611.3|23
1650326680000|2022-04-19 00:04:40|34737.7|34617.7|34737.9|34617.9|34738.7|34618.7|34736.4|34616.4|19
1650326690000|2022-04-19 00:04:50|34738.1|34618.1|34733.3|34613.3|34738.3|34618.3|34733.3|34613.3|16
1650326700000|2022-04-19 00:05:00|34732.5|34612.5|34737|34617|34737.6|34617.6|34732.5|34612.5|25
1650326710000|2022-04-19 00:05:10|34736.2|34616.2|34728.5|34608.5|34738.1|34622.8|34728.5|34608.5|14
1650326720000|2022-04-19 00:05:20|34730|34610|34737|34617|34737|34617|34727.6|34607.6|22
1650326730000|2022-04-19 00:05:30|34734.1|34614.1|34728.6|34608.6|34736.8|34616.8|34726.9|34606.9|19
1650326740000|2022-04-19 00:05:40|34728.5|34608.5|34725.6|34605.6|34729.3|34609.3|34724.7|34604.7|30
1650326750000|2022-04-19 00:05:50|34726.4|34606.4|34723.1|34603.1|34727.3|34607.3|34722.7|34602.7|21
1650326760000|2022-04-19 00:06:00|34723|34603|34714.2|34594.2|34723|34603|34710.3|34590.3|39
1650326770000|2022-04-19 00:06:10|34713.6|34593.6|34710.2|34590.2|34715|34595|34707.9|34587.9|30
1650326780000|2022-04-19 00:06:20|34710.6|34590.6|34713|34593|34714.1|34594.1|34709.9|34589.9|32
1650326790000|2022-04-19 00:06:30|34712.7|34592.7|34716.8|34596.8|34717.9|34597.9|34712.2|34592.2|21
1650326800000|2022-04-19 00:06:40|34717.9|34597.9|34715.7|34595.7|34719.5|34599.5|34715.7|34595.7|19
1650326810000|2022-04-19 00:06:50|34715.6|34595.6|34713.3|34593.3|34716.7|34596.7|34713.3|34593.3|20
1650326820000|2022-04-19 00:07:00|34718.9|34598.9|34717|34597|34718.9|34598.9|34706|34586|30
1650326830000|2022-04-19 00:07:10|34715.7|34595.7|34713.7|34593.7|34716.6|34596.6|34702.3|34582.3|29
1650326840000|2022-04-19 00:07:20|34715.1|34595.1|34714.8|34594.8|34715.3|34595.3|34712.9|34592.9|21
1650326850000|2022-04-19 00:07:30|34715|34595|34711.6|34591.6|34715.4|34595.4|34709.2|34589.2|29
1650326860000|2022-04-19 00:07:40|34710.6|34590.6|34712.4|34592.4|34713.2|34593.2|34709.1|34589.1|18
1650326870000|2022-04-19 00:07:50|34713.4|34593.4|34714|34594|34714|34594|34712.5|34592.5|15
1650326880000|2022-04-19 00:08:00|34713.1|34593.1|34718.2|34598.2|34719.9|34599.9|34713.1|34593.1|21
1650326890000|2022-04-19 00:08:10|34713.9|34593.9|34717.4|34597.4|34717.4|34597.4|34713.9|34593.9|26
1650326900000|2022-04-19 00:08:20|34717.5|34597.5|34716.3|34596.3|34718|34598|34714.6|34594.6|19
1650326910000|2022-04-19 00:08:30|34716.4|34596.4|34713.8|34593.8|34717.1|34597.1|34713.8|34593.8|14
1650326920000|2022-04-19 00:08:40|34713.5|34601.4|34715.7|34595.7|34717|34601.4|34712.6|34592.6|18
1650326930000|2022-04-19 00:08:50|34717|34597|34712.9|34592.9|34717.6|34600.5|34711.7|34592.9|21
1650326940000|2022-04-19 00:09:00|34715.8|34595.8|34717.7|34597.7|34717.7|34597.7|34714.5|34594.5|26
1650326950000|2022-04-19 00:09:10|34717.5|34597.5|34715.7|34595.7|34719.4|34599.4|34715.5|34595.5|25
1650326960000|2022-04-19 00:09:20|34716.5|34596.5|34712.8|34592.8|34716.6|34596.6|34711.7|34591.7|14
1650326970000|2022-04-19 00:09:30|34713.5|34593.5|34715.5|34595.5|34718|34598|34713.5|34593.5|21
1650326980000|2022-04-19 00:09:40|34715.9|34595.9|34718.4|34598.4|34720.7|34600.7|34715.5|34595.5|25
1650326990000|2022-04-19 00:09:50|34717.7|34597.7|34714.4|34594.4|34719.4|34599.4|34714.4|34594.4|25
1650327000000|2022-04-19 00:10:00|34712.7|34592.7|34713.6|34593.6|34713.6|34593.6|34710.9|34590.9|23
1650327010000|2022-04-19 00:10:10|34711.6|34591.6|34710.2|34590.2|34712.7|34592.7|34709|34589|8
1650327020000|2022-04-19 00:10:20|34710.3|34590.3|34708.6|34588.6|34711.5|34591.5|34707.5|34587.5|17
1650327030000|2022-04-19 00:10:30|34709|34589|34711.2|34591.2|34711.2|34591.2|34707.5|34587.5|17
1650327040000|2022-04-19 00:10:40|34708.5|34588.5|34716.1|34596.1|34717.4|34597.4|34708.5|34588.5|22
1650327050000|2022-04-19 00:10:50|34716.4|34596.4|34714|34594|34716.7|34596.7|34713.8|34593.8|26
1650327060000|2022-04-19 00:11:00|34714.7|34594.7|34712.6|34592.6|34715.3|34595.3|34711.8|34591.8|19
1650327070000|2022-04-19 00:11:10|34712.8|34592.8|34711.3|34591.3|34712.8|34592.8|34710|34590|20
1650327080000|2022-04-19 00:11:20|34711.2|34591.2|34703.3|34583.3|34711.2|34591.2|34700.7|34580.7|29
1650327090000|2022-04-19 00:11:30|34703.4|34583.4|34704.5|34584.5|34705.3|34585.3|34701.6|34581.6|23
1650327100000|2022-04-19 00:11:40|34704.7|34584.7|34705.6|34585.6|34706|34586|34703.6|34583.6|19
1650327110000|2022-04-19 00:11:50|34708.5|34588.5|34705.6|34585.6|34708.5|34588.5|34703.8|34583.8|22
1650327120000|2022-04-19 00:12:00|34705.7|34585.7|34705.8|34585.8|34708.7|34588.7|34702.1|34582.1|26
1650327130000|2022-04-19 00:12:10|34705.4|34585.4|34707.3|34587.3|34707.3|34587.3|34703.9|34583.9|12
1650327140000|2022-04-19 00:12:20|34706.6|34586.6|34708.5|34588.5|34708.7|34588.7|34705.4|34585.4|28
1650327150000|2022-04-19 00:12:30|34708.7|34588.7|34710.3|34590.3|34711.1|34591.1|34707.7|34587.7|27
1650327160000|2022-04-19 00:12:40|34710.1|34590.1|34712.6|34592.6|34713.6|34593.6|34709.3|34589.3|24
1650327170000|2022-04-19 00:12:50|34711.5|34591.5|34712.5|34592.5|34713.5|34593.5|34709.2|34589.2|20
1650327180000|2022-04-19 00:13:00|34710|34590|34710|34590|34711.5|34591.5|34705.7|34585.7|19
1650327190000|2022-04-19 00:13:10|34708.7|34588.7|34707|34587|34708.7|34588.7|34704.5|34584.5|26
1650327200000|2022-04-19 00:13:20|34707.1|34587.1|34708.5|34588.5|34709|34589|34705.6|34585.6|21
1650327210000|2022-04-19 00:13:30|34710.1|34590.1|34714.7|34594.7|34714.7|34594.7|34710|34590|19
1650327220000|2022-04-19 00:13:40|34716.2|34596.2|34717.3|34597.3|34718.7|34598.7|34712|34592|21
1650327230000|2022-04-19 00:13:50|34716.2|34596.2|34704.3|34584.3|34716.7|34599.5|34700.6|34580.6|24
1650327240000|2022-04-19 00:14:00|34710.4|34590.4|34711.4|34591.4|34716.8|34596.8|34708.8|34588.8|28
1650327250000|2022-04-19 00:14:10|34712.6|34592.6|34710.2|34590.2|34712.9|34592.9|34707.8|34587.8|26
1650327260000|2022-04-19 00:14:20|34709.1|34589.1|34710|34590|34712.3|34592.3|34709.1|34589.1|18
1650327270000|2022-04-19 00:14:30|34710.9|34590.9|34715.2|34595.2|34715.8|34595.8|34710.5|34590.5|18
1650327280000|2022-04-19 00:14:40|34713.9|34593.9|34702.3|34600.1|34717.6|34600.1|34702.3|34593.9|14
1650327290000|2022-04-19 00:14:50|34708.8|34600.4|34709.7|34589.7|34713.1|34600.4|34704.9|34584.9|17
1650327300000|2022-04-19 00:15:00|34705.6|34585.6|34705.6|34585.6|34710.8|34590.8|34704.9|34584.9|27
1650327310000|2022-04-19 00:15:10|34706.4|34586.4|34703.5|34583.5|34708.5|34588.5|34703.5|34583.5|19
1650327320000|2022-04-19 00:15:20|34705.5|34585.5|34709.3|34589.3|34709.5|34589.5|34705.4|34585.4|14
1650327330000|2022-04-19 00:15:30|34710.9|34590.9|34716|34596|34717.7|34597.7|34710.9|34590.9|17
1650327340000|2022-04-19 00:15:40|34713.5|34593.5|34716.2|34596.2|34719.1|34599.1|34711.6|34591.6|21
1650327350000|2022-04-19 00:15:50|34715.7|34595.7|34717.2|34597.2|34717.2|34597.2|34714.5|34594.5|20
1650327360000|2022-04-19 00:16:00|34716.9|34596.9|34716.2|34596.2|34717.8|34597.8|34715.2|34595.2|28
1650327370000|2022-04-19 00:16:10|34716.1|34596.1|34715|34595|34717.6|34597.6|34714.2|34594.2|19
1650327380000|2022-04-19 00:16:20|34714.9|34594.9|34718.6|34598.6|34719.9|34599.9|34714.9|34594.9|16
1650327390000|2022-04-19 00:16:30|34717.9|34597.9|34718.2|34598.2|34719.7|34599.7|34716.7|34596.7|12
1650327400000|2022-04-19 00:16:40|34718.7|34598.7|34721.6|34601.6|34721.6|34601.6|34715.5|34595.5|22
1650327410000|2022-04-19 00:16:50|34721.9|34601.9|34720.6|34600.6|34721.9|34601.9|34720|34600|18
1650327420000|2022-04-19 00:17:00|34720.1|34600.1|34718.9|34598.9|34720.1|34600.1|34717.6|34597.6|19
1650327430000|2022-04-19 00:17:10|34718.8|34598.8|34716|34596|34718.9|34598.9|34715.9|34595.9|17
1650327440000|2022-04-19 00:17:20|34716.7|34596.7|34716.1|34596.1|34717.8|34597.8|34715.7|34595.7|18
1650327450000|2022-04-19 00:17:30|34716|34596|34710.7|34590.7|34716.3|34596.3|34707.6|34587.6|17
1650327460000|2022-04-19 00:17:40|34712.4|34592.4|34718.1|34598.1|34718.1|34598.1|34710.8|34590.8|17
1650327470000|2022-04-19 00:17:50|34717.8|34597.8|34715.1|34595.1|34718.9|34598.9|34711.3|34591.3|23
1650327480000|2022-04-19 00:18:00|34708.2|34588.2|34707.4|34587.4|34710.1|34590.1|34707.4|34587.4|23
1650327490000|2022-04-19 00:18:10|34707.2|34587.2|34710.4|34590.4|34710.8|34590.8|34705.6|34585.6|17
1650327500000|2022-04-19 00:18:20|34709.8|34589.8|34705.1|34585.1|34709.8|34589.8|34701.6|34581.6|11
1650327510000|2022-04-19 00:18:30|34703.4|34583.4|34716.2|34596.2|34716.4|34596.4|34703.4|34583.4|28
1650327520000|2022-04-19 00:18:40|34715.9|34595.9|34713.7|34593.7|34717.5|34597.5|34712.2|34592.2|18
1650327530000|2022-04-19 00:18:50|34712.6|34592.6|34715|34595|34715.3|34595.3|34712.1|34592.1|12
1650327540000|2022-04-19 00:19:00|34714.8|34594.8|34716.5|34596.5|34716.7|34596.7|34714.3|34594.3|17
1650327550000|2022-04-19 00:19:10|34716.4|34596.4|34719.4|34599.4|34719.4|34599.4|34707.3|34587.3|24
1650327560000|2022-04-19 00:19:20|34717.9|34597.9|34719.9|34599.9|34720.6|34600.6|34715.5|34595.5|19
1650327570000|2022-04-19 00:19:30|34721.5|34601.5|34719.3|34599.3|34721.6|34601.6|34719|34599.1|16
1650327580000|2022-04-19 00:19:40|34718.6|34598.6|34719.1|34599.1|34720|34600|34718.3|34598.3|14
1650327590000|2022-04-19 00:19:50|34718.6|34598.6|34718.4|34598.4|34719.8|34599.8|34716.9|34596.9|11
1650327600000|2022-04-19 00:20:00|34715|34595|34706.8|34586.8|34715.7|34595.7|34705.6|34585.6|24
1650327610000|2022-04-19 00:20:10|34707.5|34587.5|34711|34591|34711.9|34591.9|34707.5|34587.5|30
1650327620000|2022-04-19 00:20:20|34711.2|34591.2|34711.3|34591.3|34712.7|34592.7|34711|34591|19
1650327630000|2022-04-19 00:20:30|34716.3|34596.3|34718.4|34598.4|34719.6|34599.6|34715.8|34595.8|14
1650327640000|2022-04-19 00:20:40|34719.1|34599.1|34718.2|34598.2|34719.1|34599.1|34716.2|34596.2|21
1650327650000|2022-04-19 00:20:50|34717.3|34597.3|34716.4|34596.4|34717.3|34597.3|34714.7|34594.7|22
1650327660000|2022-04-19 00:21:00|34716.2|34596.2|34718|34598|34718.4|34598.4|34716.1|34596.1|21
1650327670000|2022-04-19 00:21:10|34718.7|34598.7|34715.3|34595.3|34718.7|34598.7|34715.3|34595.3|12
1650327680000|2022-04-19 00:21:20|34715.1|34595.1|34713.4|34593.4|34720.1|34600.1|34713.2|34593.2|24
1650327690000|2022-04-19 00:21:30|34714.2|34594.2|34715.1|34595.1|34715.1|34595.1|34712.2|34592.2|18
1650327700000|2022-04-19 00:21:40|34714.2|34594.2|34715.6|34595.6|34715.6|34595.6|34713.3|34593.3|14
1650327710000|2022-04-19 00:21:50|34715.5|34595.5|34717.2|34597.2|34717.2|34597.2|34714.8|34594.8|11
1650327720000|2022-04-19 00:22:00|34717.1|34597.1|34716.8|34596.8|34717.1|34597.1|34714.2|34594.2|16
1650327730000|2022-04-19 00:22:10|34716.5|34596.5|34715|34595|34717.9|34597.9|34714.8|34594.8|20
1650327740000|2022-04-19 00:22:20|34714.9|34594.9|34715.7|34595.7|34717.5|34597.5|34713.9|34593.9|19
1650327750000|2022-04-19 00:22:30|34715.4|34595.4|34714.7|34594.7|34716.4|34596.4|34713.6|34593.6|17
1650327760000|2022-04-19 00:22:40|34714.8|34594.8|34714.6|34594.6|34715.5|34595.5|34713.7|34593.7|19
1650327770000|2022-04-19 00:22:50|34716|34596|34713.8|34593.8|34716.4|34596.4|34712.9|34592.9|18
1650327780000|2022-04-19 00:23:00|34713.9|34593.9|34713.6|34593.6|34715.9|34595.9|34712.2|34592.2|17
1650327790000|2022-04-19 00:23:10|34715.5|34595.5|34705|34585|34715.6|34595.6|34705|34585|18
1650327800000|2022-04-19 00:23:20|34704.9|34584.9|34705.4|34585.4|34708.5|34588.5|34704.7|34584.7|20
1650327810000|2022-04-19 00:23:30|34706.3|34586.3|34706.8|34586.8|34707.9|34587.9|34706|34586|23
1650327820000|2022-04-19 00:23:40|34708|34588|34712.1|34592.1|34712.9|34592.9|34707.5|34587.5|20
1650327830000|2022-04-19 00:23:50|34713.3|34593.3|34711.2|34591.2|34713.3|34593.3|34711|34591|16
1650327840000|2022-04-19 00:24:00|34711.6|34591.6|34711.8|34591.8|34712.7|34592.7|34709.1|34589.1|19
1650327850000|2022-04-19 00:24:10|34711.1|34591.1|34711.6|34591.6|34713.3|34593.3|34710.4|34590.4|16
1650327860000|2022-04-19 00:24:20|34711.5|34591.5|34713.1|34593.1|34713.6|34593.6|34710.9|34590.9|14
1650327870000|2022-04-19 00:24:30|34712.9|34592.9|34713.5|34593.5|34713.5|34593.5|34712.8|34592.8|12
1650327880000|2022-04-19 00:24:40|34714.4|34594.4|34712.2|34592.2|34714.4|34594.4|34711.9|34591.9|11
1650327890000|2022-04-19 00:24:50|34711.9|34591.9|34711.5|34591.5|34714.1|34594.1|34711.3|34591.3|13
1650327900000|2022-04-19 00:25:00|34711.7|34591.7|34704.8|34584.8|34711.8|34591.8|34704.8|34584.8|22
1650327910000|2022-04-19 00:25:10|34705.2|34585.2|34707.6|34587.6|34708.4|34588.4|34700.6|34580.6|15
1650327920000|2022-04-19 00:25:20|34706.9|34586.9|34708.3|34588.3|34710|34590|34706.9|34586.9|9
1650327930000|2022-04-19 00:25:30|34707.8|34587.8|34711.4|34591.4|34712.4|34592.4|34707.8|34587.8|23
1650327940000|2022-04-19 00:25:40|34711.3|34591.3|34708.7|34588.7|34711.9|34591.9|34707.7|34587.7|13
1650327950000|2022-04-19 00:25:50|34715.1|34595.1|34708.9|34588.9|34715.1|34599.3|34708.9|34588.9|9
1650327960000|2022-04-19 00:26:00|34711.9|34591.9|34709|34589|34712.4|34592.4|34706.8|34586.8|15
1650327970000|2022-04-19 00:26:10|34712.1|34592.1|34710.9|34590.9|34712.1|34592.1|34708|34588|10
1650327980000|2022-04-19 00:26:20|34710.8|34590.8|34708.3|34588.3|34711.5|34591.5|34707.7|34587.7|11
1650327990000|2022-04-19 00:26:30|34710|34590|34712.9|34592.9|34712.9|34592.9|34710|34590|16
1650328000000|2022-04-19 00:26:40|34711|34591|34714.6|34594.6|34714.6|34594.6|34703|34583|11
1650328010000|2022-04-19 00:26:50|34713.6|34598.8|34711.2|34591.2|34715.4|34598.8|34710.6|34591.2|17
1650328020000|2022-04-19 00:27:00|34703.6|34583.6|34705.8|34585.8|34710.5|34590.5|34702.4|34582.4|15
1650328030000|2022-04-19 00:27:10|34705.7|34585.7|34705.3|34585.3|34707|34587|34704.3|34584.3|15
1650328040000|2022-04-19 00:27:20|34705.8|34585.8|34708.2|34588.2|34709|34589|34701.5|34581.5|12
1650328050000|2022-04-19 00:27:30|34713.6|34598.9|34713.9|34593.9|34714.9|34598.9|34712.2|34592.2|12
1650328060000|2022-04-19 00:27:40|34714.5|34594.5|34714.5|34594.5|34716.5|34596.5|34713.8|34593.8|14
1650328070000|2022-04-19 00:27:50|34713.2|34596.9|34715.5|34595.5|34716.2|34602.3|34710|34594.2|17
1650328080000|2022-04-19 00:28:00|34715.8|34595.8|34714.9|34594.9|34716.2|34596.2|34714.6|34594.6|16
1650328090000|2022-04-19 00:28:10|34715.6|34595.6|34713.8|34593.8|34716.3|34596.3|34713.8|34593.8|7
1650328100000|2022-04-19 00:28:20|34712.6|34592.6|34718.6|34598.6|34718.6|34598.6|34712.6|34592.6|18
1650328110000|2022-04-19 00:28:30|34719.1|34599.1|34716|34596|34719.1|34599.1|34713.2|34593.2|12
1650328120000|2022-04-19 00:28:40|34718.5|34598.5|34717.2|34597.2|34720|34600|34716.9|34596.9|14
1650328130000|2022-04-19 00:28:50|34716.3|34596.3|34715|34595|34718.5|34598.5|34713.3|34593.3|16
1650328140000|2022-04-19 00:29:00|34714.6|34594.6|34715.7|34595.7|34717|34597|34712.6|34592.6|18
1650328150000|2022-04-19 00:29:10|34716.3|34596.3|34715.7|34595.7|34716.9|34596.9|34715.1|34595.1|13
1650328160000|2022-04-19 00:29:20|34714.5|34594.5|34717.4|34597.4|34718.4|34598.4|34713.5|34593.5|10
1650328170000|2022-04-19 00:29:30|34722.5|34602.5|34722.4|34602.4|34722.7|34602.7|34721.1|34601.1|14
1650328180000|2022-04-19 00:29:40|34722|34602|34719.9|34599.9|34722.1|34602.1|34718.9|34598.9|24
1650328190000|2022-04-19 00:29:50|34720.9|34600.9|34718.4|34598.4|34720.9|34600.9|34716.2|34596.2|19
1650328200000|2022-04-19 00:30:00|34713.3|34593.3|34714.6|34594.6|34714.6|34594.6|34712.4|34592.4|19
1650328210000|2022-04-19 00:30:10|34714.3|34594.3|34714.4|34594.4|34714.4|34594.4|34712.5|34592.5|18
1650328220000|2022-04-19 00:30:20|34713.1|34593.1|34714.4|34594.4|34716.6|34596.6|34713.1|34593.1|14
1650328230000|2022-04-19 00:30:30|34720.2|34600.2|34712.5|34592.5|34720.7|34600.7|34708|34588|22
1650328240000|2022-04-19 00:30:40|34712.7|34592.7|34710.3|34590.3|34713.2|34593.2|34706.2|34586.2|26
1650328250000|2022-04-19 00:30:50|34710.2|34590.2|34710.9|34590.9|34712|34592|34708.7|34588.7|20
1650328260000|2022-04-19 00:31:00|34712.1|34592.1|34711.6|34591.6|34712.9|34592.9|34709.9|34589.9|12
1650328270000|2022-04-19 00:31:10|34709.8|34589.8|34717.4|34597.4|34718.5|34598.5|34709.8|34589.8|16
1650328280000|2022-04-19 00:31:20|34716.8|34596.8|34715|34595|34719.3|34599.3|34712.9|34592.9|26
1650328290000|2022-04-19 00:31:30|34714.6|34594.6|34714.9|34595.1|34716.5|34596.5|34706.5|34586.5|23
1650328300000|2022-04-19 00:31:40|34714.6|34594.6|34711.8|34591.8|34715.8|34596.5|34709.9|34589.9|21
1650328310000|2022-04-19 00:31:50|34712.1|34592.1|34711.9|34591.9|34713.3|34593.3|34709.4|34589.4|11
1650328320000|2022-04-19 00:32:00|34713|34593|34707|34587|34713|34593|34707|34587|15
1650328330000|2022-04-19 00:32:10|34708.5|34588.5|34712|34592|34712|34592|34708.2|34588.2|16
1650328340000|2022-04-19 00:32:20|34711.7|34591.7|34712.8|34592.8|34712.8|34592.8|34710.8|34590.8|24
1650328350000|2022-04-19 00:32:30|34712.7|34592.7|34715.3|34595.3|34716.8|34596.8|34710.9|34590.9|20
1650328360000|2022-04-19 00:32:40|34714.9|34594.9|34717.4|34597.4|34717.8|34597.8|34714.8|34594.8|15
1650328370000|2022-04-19 00:32:50|34717.7|34597.7|34715.6|34595.6|34717.7|34597.7|34714.7|34594.7|18
1650328380000|2022-04-19 00:33:00|34715.9|34595.9|34720.6|34600.6|34720.6|34600.6|34715.3|34595.3|23
1650328390000|2022-04-19 00:33:10|34719.5|34599.5|34716.7|34596.7|34720|34600|34715.9|34595.9|14
1650328400000|2022-04-19 00:33:20|34716|34596|34718.9|34598.9|34720|34600.1|34716|34596|17
1650328410000|2022-04-19 00:33:30|34718.3|34598.3|34717.6|34597.6|34719.7|34599.7|34715.2|34595.2|16
1650328420000|2022-04-19 00:33:40|34718.3|34598.3|34715.4|34595.4|34718.6|34598.6|34714.5|34594.5|17
1650328430000|2022-04-19 00:33:50|34716.1|34596.1|34715|34595|34716.1|34596.1|34713.9|34593.9|19
1650328440000|2022-04-19 00:34:00|34715.5|34595.5|34715.7|34595.7|34715.7|34595.7|34712.7|34592.7|10
1650328450000|2022-04-19 00:34:10|34716.2|34596.2|34720|34600.1|34722|34602|34712.8|34592.8|19
1650328460000|2022-04-19 00:34:20|34718.5|34598.5|34716|34596|34718.5|34598.5|34714.2|34594.2|25
1650328470000|2022-04-19 00:34:30|34715.5|34595.5|34714.2|34594.2|34717.1|34597.1|34714.2|34594.2|17
1650328480000|2022-04-19 00:34:40|34715.3|34595.3|34716|34596|34716.5|34596.5|34714.6|34594.6|16
1650328490000|2022-04-19 00:34:50|34716.2|34596.2|34718.2|34599.6|34718.2|34599.6|34713.3|34593.3|10
1650328500000|2022-04-19 00:35:00|34716.5|34596.5|34715.4|34595.4|34720.7|34600.7|34715.4|34595.4|16
1650328510000|2022-04-19 00:35:10|34715.3|34595.3|34719.4|34599.4|34720.1|34600.1|34715.3|34595.3|21
1650328520000|2022-04-19 00:35:20|34719|34599|34717.9|34597.9|34719.5|34599.5|34714.5|34594.5|13
1650328530000|2022-04-19 00:35:30|34717.1|34597.1|34714.7|34594.7|34718.8|34598.8|34712|34592|16
1650328540000|2022-04-19 00:35:40|34714.6|34594.6|34712.3|34592.3|34719.2|34599.2|34712.3|34592.3|24
1650328550000|2022-04-19 00:35:50|34713.4|34593.4|34716.5|34596.5|34716.7|34596.7|34712.4|34592.4|16
1650328560000|2022-04-19 00:36:00|34709|34589|34707.1|34587.1|34711.5|34591.5|34707.1|34587.1|22
1650328570000|2022-04-19 00:36:10|34707.4|34587.4|34710.2|34590.2|34710.2|34590.2|34707.4|34587.4|10
1650328580000|2022-04-19 00:36:20|34710.4|34590.4|34707.1|34587.1|34711.1|34591.1|34706.2|34586.2|17
1650328590000|2022-04-19 00:36:30|34707.7|34587.7|34708.2|34588.2|34709.3|34589.3|34706.9|34586.9|16
1650328600000|2022-04-19 00:36:40|34708.6|34588.6|34707.8|34587.8|34710.8|34590.8|34707.1|34587.1|12
1650328610000|2022-04-19 00:36:50|34707.2|34587.2|34711.7|34591.7|34711.7|34591.7|34706.5|34586.5|14
1650328620000|2022-04-19 00:37:00|34713.6|34593.6|34711.1|34591.1|34716.9|34596.9|34710.8|34590.8|19
1650328630000|2022-04-19 00:37:10|34710.3|34590.3|34710.8|34590.8|34713.3|34593.3|34710.3|34590.3|12
1650328640000|2022-04-19 00:37:20|34712|34592|34712.9|34592.9|34712.9|34592.9|34711.7|34591.7|8
1650328650000|2022-04-19 00:37:30|34710.7|34590.7|34711.5|34591.5|34712.2|34592.2|34710.1|34590.1|16
1650328660000|2022-04-19 00:37:40|34710.9|34590.9|34712|34592|34713.2|34593.2|34710.3|34590.3|17
1650328670000|2022-04-19 00:37:50|34712.1|34592.1|34715.3|34595.3|34718|34598|34712.1|34592.1|14
1650328680000|2022-04-19 00:38:00|34709|34589|34710.6|34590.6|34711.9|34591.9|34706.8|34586.8|22
1650328690000|2022-04-19 00:38:10|34709.9|34589.9|34710.4|34590.4|34713.3|34593.3|34708.2|34588.2|21
1650328700000|2022-04-19 00:38:20|34710.9|34590.9|34708.9|34588.9|34712.1|34592.1|34708.2|34588.2|10
1650328710000|2022-04-19 00:38:30|34713.5|34593.5|34710.8|34590.8|34714.3|34594.3|34710|34590|12
1650328720000|2022-04-19 00:38:40|34711.9|34591.9|34710.7|34590.7|34715.3|34595.3|34710.7|34590.7|16
1650328730000|2022-04-19 00:38:50|34711.1|34591.1|34717|34597.5|34717|34597.5|34711.1|34591.1|10
1650328740000|2022-04-19 00:39:00|34714.9|34594.9|34715.3|34595.3|34717.4|34597.4|34714.2|34594.2|17
1650328750000|2022-04-19 00:39:10|34714.9|34594.9|34714.6|34594.6|34715.1|34595.1|34711.3|34591.3|14
1650328760000|2022-04-19 00:39:20|34715.6|34595.6|34715.3|34595.3|34718.1|34598.2|34713.2|34593.2|14
1650328770000|2022-04-19 00:39:30|34713.2|34593.2|34711.3|34591.3|34718.9|34598.9|34711.3|34591.3|25
1650328780000|2022-04-19 00:39:40|34712.9|34592.9|34714.9|34594.9|34715.3|34595.3|34711.9|34591.9|23
1650328790000|2022-04-19 00:39:50|34715.1|34595.1|34712.8|34592.8|34715.1|34595.1|34712.8|34592.8|21
1650328800000|2022-04-19 00:40:00|34712.3|34592.3|34716.9|34596.9|34718.8|34598.8|34712|34592|17
1650328810000|2022-04-19 00:40:10|34716.8|34596.8|34717.3|34597.3|34718.4|34598.4|34716|34596|13
1650328820000|2022-04-19 00:40:20|34718.4|34598.4|34720.6|34600.6|34722.1|34602.1|34718.1|34598.1|9
1650328830000|2022-04-19 00:40:30|34719.7|34599.7|34719.3|34599.3|34721.8|34601.8|34715.8|34595.8|13
1650328840000|2022-04-19 00:40:40|34718.7|34598.7|34718.3|34598.3|34719.6|34599.6|34715.1|34595.1|20
1650328850000|2022-04-19 00:40:50|34717.9|34597.9|34716.8|34596.8|34719.9|34599.9|34715.7|34595.7|14
1650328860000|2022-04-19 00:41:00|34716.7|34596.7|34717.7|34597.7|34718.8|34598.8|34716.6|34596.6|10
1650328870000|2022-04-19 00:41:10|34717.3|34597.3|34717.8|34597.8|34718.3|34598.3|34716.6|34596.6|15
1650328880000|2022-04-19 00:41:20|34717.3|34597.3|34717.5|34597.5|34722.9|34604.7|34716.2|34596.2|15
1650328890000|2022-04-19 00:41:30|34720.1|34600.1|34721.2|34601.2|34721.2|34601.2|34718.8|34598.8|11
1650328900000|2022-04-19 00:41:40|34720.7|34600.7|34718|34598|34720.9|34602.3|34717.9|34597.9|16
1650328910000|2022-04-19 00:41:50|34718.1|34598.1|34720.7|34600.7|34721|34601|34718|34598|15
1650328920000|2022-04-19 00:42:00|34719.6|34599.6|34718.4|34598.4|34720.9|34600.9|34718.2|34598.2|15
1650328930000|2022-04-19 00:42:10|34717.6|34597.6|34721|34601|34721|34601|34716.6|34596.6|12
1650328940000|2022-04-19 00:42:20|34721.8|34601.8|34722|34602|34723.9|34603.9|34718.2|34598.2|9
1650328950000|2022-04-19 00:42:30|34718.6|34598.6|34721.1|34601.1|34722.7|34603.9|34718.6|34598.6|15
1650328960000|2022-04-19 00:42:40|34721.9|34601.9|34719.8|34599.8|34722.1|34602.1|34716.9|34596.9|15
1650328970000|2022-04-19 00:42:50|34722.1|34602.1|34716.3|34596.3|34722.1|34602.1|34715.9|34595.9|12
1650328980000|2022-04-19 00:43:00|34716.2|34596.2|34717.6|34597.6|34720.8|34600.8|34713|34593|28
1650328990000|2022-04-19 00:43:10|34717.7|34597.7|34718.6|34598.6|34721.1|34601.1|34717.7|34597.7|22
1650329000000|2022-04-19 00:43:20|34719.2|34599.2|34726|34606|34726|34606|34717.9|34597.9|21
1650329010000|2022-04-19 00:43:30|34724.8|34604.8|34722|34602|34726.9|34606.9|34721.1|34601.1|28
1650329020000|2022-04-19 00:43:40|34722.5|34602.5|34723.3|34603.3|34723.8|34603.8|34720.8|34600.8|18
1650329030000|2022-04-19 00:43:50|34723.2|34603.2|34725.1|34605.1|34726.1|34606.1|34722.3|34602.3|21
1650329040000|2022-04-19 00:44:00|34725.2|34605.2|34731.4|34611.4|34731.8|34611.8|34723.6|34603.6|33
1650329050000|2022-04-19 00:44:10|34730.1|34610.1|34727.1|34607.1|34732.4|34612.4|34725.7|34605.7|30
1650329060000|2022-04-19 00:44:20|34727|34607|34730.3|34610.3|34731.3|34611.3|34725.3|34605.3|32
1650329070000|2022-04-19 00:44:30|34729.8|34609.8|34735.7|34615.7|34735.7|34615.7|34729.8|34609.8|24
1650329080000|2022-04-19 00:44:40|34735.2|34615.2|34738.2|34618.2|34740.9|34621.3|34732.2|34612.9|24
1650329090000|2022-04-19 00:44:50|34741.2|34621.2|34735.1|34615.1|34741.2|34621.2|34733.8|34613.8|23
1650329100000|2022-04-19 00:45:00|34735.8|34615.8|34734.9|34614.9|34737.1|34617.1|34734.2|34614.2|22
1650329110000|2022-04-19 00:45:10|34735.1|34615.1|34734.9|34614.9|34737.8|34617.8|34734.8|34614.8|20
1650329120000|2022-04-19 00:45:20|34734.8|34614.8|34733.3|34613.3|34734.8|34614.8|34730.6|34610.6|21
1650329130000|2022-04-19 00:45:30|34731.6|34611.6|34730.2|34610.2|34734.3|34614.3|34728.7|34608.7|14
1650329140000|2022-04-19 00:45:40|34731.8|34611.8|34728.7|34608.7|34741.2|34628.7|34728.7|34608.7|14
1650329150000|2022-04-19 00:45:50|34732.9|34612.9|34730.9|34610.9|34732.9|34612.9|34728.4|34608.4|15
1650329160000|2022-04-19 00:46:00|34731.1|34611.1|34733.6|34613.6|34734.6|34614.6|34729.6|34609.6|22
1650329170000|2022-04-19 00:46:10|34732.4|34612.4|34732.5|34612.5|34734.3|34614.3|34730.8|34610.8|15
1650329180000|2022-04-19 00:46:20|34733.6|34613.6|34733.7|34613.7|34733.9|34614.1|34727.3|34607.3|18
1650329190000|2022-04-19 00:46:30|34730.5|34610.5|34733.9|34613.9|34734.8|34614.8|34727.3|34607.3|18
1650329200000|2022-04-19 00:46:40|34735.3|34615.3|34733.1|34613.1|34737.4|34622|34728.1|34608.1|12
1650329210000|2022-04-19 00:46:50|34728.8|34608.8|34734.7|34614.7|34738|34618|34728.8|34608.8|28
1650329220000|2022-04-19 00:47:00|34735.3|34615.3|34734.7|34614.7|34738.4|34618.4|34732.6|34612.6|21
1650329230000|2022-04-19 00:47:10|34734.9|34614.9|34733|34613|34735|34615|34732.9|34612.9|20
1650329240000|2022-04-19 00:47:20|34732.9|34612.9|34735.2|34615.2|34738.5|34618.5|34728.5|34608.5|21
1650329250000|2022-04-19 00:47:30|34735.5|34615.5|34734.3|34614.3|34738.8|34618.8|34724.9|34604.9|24
1650329260000|2022-04-19 00:47:40|34734.1|34614.1|34734.7|34614.7|34738.4|34618.4|34733.2|34613.2|23
1650329270000|2022-04-19 00:47:50|34734.2|34614.2|34737.8|34617.8|34737.8|34617.8|34731.2|34611.2|9
1650329280000|2022-04-19 00:48:00|34737.7|34617.7|34731.8|34611.8|34737.7|34617.7|34731.5|34611.5|18
1650329290000|2022-04-19 00:48:10|34732.3|34612.3|34731.8|34611.8|34733.8|34613.8|34728|34608|19
1650329300000|2022-04-19 00:48:20|34730.9|34610.9|34735|34615|34738.1|34618.1|34730.9|34610.9|22
1650329310000|2022-04-19 00:48:30|34734.9|34614.9|34734.7|34614.7|34736.3|34616.3|34732.4|34612.4|10
1650329320000|2022-04-19 00:48:40|34736.3|34616.3|34733.9|34613.9|34736.3|34630.6|34724.6|34611.3|20
1650329330000|2022-04-19 00:48:50|34738.2|34618.2|34734|34614|34738.5|34618.5|34732.7|34612.7|14
1650329340000|2022-04-19 00:49:00|34734.4|34614.4|34735.2|34615.2|34735.5|34615.5|34729|34609|21
1650329350000|2022-04-19 00:49:10|34734.4|34614.4|34738.3|34618.3|34741.3|34621.3|34734.4|34614.4|25
1650329360000|2022-04-19 00:49:20|34737.7|34617.7|34736.1|34616.1|34743.5|34632.3|34730.5|34610.5|23
1650329370000|2022-04-19 00:49:30|34735|34615|34736.4|34616.4|34739.8|34620.8|34734.3|34614.3|23
1650329380000|2022-04-19 00:49:40|34736.3|34616.3|34735.8|34615.8|34737|34617|34734.5|34614.5|17
1650329390000|2022-04-19 00:49:50|34737.1|34617.1|34730.6|34610.6|34737.4|34617.4|34730.6|34610.6|14
1650329400000|2022-04-19 00:50:00|34732.7|34612.7|34734.9|34614.9|34739.4|34619.4|34731.1|34611.1|15
1650329410000|2022-04-19 00:50:10|34735.2|34615.2|34734.3|34614.3|34737.3|34617.3|34733.7|34613.7|18
1650329420000|2022-04-19 00:50:20|34735.8|34615.8|34736.3|34616.3|34738.9|34635.4|34719.3|34608|19
1650329430000|2022-04-19 00:50:30|34732.5|34612.5|34736.2|34616.2|34740.5|34620.5|34728.2|34608.2|27
1650329440000|2022-04-19 00:50:40|34737.2|34617.2|34737.3|34617.3|34738.6|34618.6|34736.2|34616.2|27
1650329450000|2022-04-19 00:50:50|34736.4|34616.4|34737.3|34617.3|34737.6|34617.6|34735.3|34615.3|25
1650329460000|2022-04-19 00:51:00|34735.8|34615.8|34736.5|34616.5|34743.4|34626.2|34735.1|34615.1|21
1650329470000|2022-04-19 00:51:10|34736.2|34616.2|34729.9|34609.9|34738.4|34618.4|34721.1|34601.1|25
1650329480000|2022-04-19 00:51:20|34728.6|34608.6|34729.5|34609.5|34731.5|34611.5|34726.1|34606.1|21
1650329490000|2022-04-19 00:51:30|34730.9|34610.9|34727|34607|34731.9|34611.9|34724.8|34604.8|19
1650329500000|2022-04-19 00:51:40|34728.2|34608.2|34734.1|34614.1|34734.1|34614.1|34728.2|34608.2|16
1650329510000|2022-04-19 00:51:50|34734.6|34614.6|34735.7|34615.7|34739|34619|34732.6|34612.6|22
1650329520000|2022-04-19 00:52:00|34735.5|34615.5|34736.9|34616.9|34738.1|34624.3|34719.8|34599.8|23
1650329530000|2022-04-19 00:52:10|34733.5|34613.5|34735.5|34615.5|34737.7|34617.7|34723.8|34603.8|28
1650329540000|2022-04-19 00:52:20|34734.3|34614.3|34733.7|34613.7|34735.7|34615.7|34731.7|34611.7|24
1650329550000|2022-04-19 00:52:30|34731.6|34611.6|34733.5|34613.5|34736.8|34616.8|34731.6|34611.6|21
1650329560000|2022-04-19 00:52:40|34734.3|34614.3|34731.3|34611.3|34735.1|34615.1|34728.1|34608.1|23
1650329570000|2022-04-19 00:52:50|34731.2|34611.2|34734.9|34614.9|34736.2|34616.2|34731.2|34611.2|21
1650329580000|2022-04-19 00:53:00|34734.2|34614.2|34730.8|34610.8|34737.7|34632.8|34727.3|34610.6|15
1650329590000|2022-04-19 00:53:10|34731.5|34611.5|34733.2|34613.2|34735|34615|34730.3|34610.3|20
1650329600000|2022-04-19 00:53:20|34733.1|34613.1|34731|34611|34734.7|34614.7|34727.5|34607.5|25
1650329610000|2022-04-19 00:53:30|34730.3|34610.3|34730.7|34610.7|34733.3|34613.3|34730.3|34610.3|18
1650329620000|2022-04-19 00:53:40|34731.4|34611.4|34734.4|34614.4|34734.4|34614.4|34730.7|34610.7|20
1650329630000|2022-04-19 00:53:50|34733.4|34613.4|34728.5|34608.5|34735.5|34615.5|34726.5|34606.5|21
1650329640000|2022-04-19 00:54:00|34724.7|34604.7|34730.1|34610.1|34732.4|34612.4|34724.5|34604.5|18
1650329650000|2022-04-19 00:54:10|34730.8|34610.8|34729.9|34609.9|34733.4|34613.4|34726.8|34606.8|27
1650329660000|2022-04-19 00:54:20|34729.4|34609.4|34728.7|34608.7|34732.1|34612.1|34727.1|34607.1|27
1650329670000|2022-04-19 00:54:30|34735.2|34615.2|34734.7|34614.7|34736.1|34616.1|34733.2|34613.2|22
1650329680000|2022-04-19 00:54:40|34734.9|34614.9|34739.1|34619.1|34739.5|34619.5|34734.9|34614.9|19
1650329690000|2022-04-19 00:54:50|34736.2|34616.2|34734.9|34614.9|34738.2|34618.2|34731.7|34611.7|29
1650329700000|2022-04-19 00:55:00|34736.2|34616.2|34728.6|34608.6|34739.6|34622.9|34725.8|34605.8|34
1650329710000|2022-04-19 00:55:10|34728.3|34608.3|34728.4|34608.4|34734.5|34614.5|34724.2|34604.2|28
1650329720000|2022-04-19 00:55:20|34728.1|34608.1|34727.1|34607.1|34730.9|34610.9|34722.8|34602.8|25
1650329730000|2022-04-19 00:55:30|34728.1|34608.1|34733.9|34615|34733.9|34615|34727.4|34607.4|19
1650329740000|2022-04-19 00:55:40|34733.3|34615.9|34719.7|34599.7|34733.3|34616.7|34718.9|34598.9|24
1650329750000|2022-04-19 00:55:50|34718.3|34598.3|34723.2|34603.2|34723.2|34603.2|34718.3|34598.3|20
1650329760000|2022-04-19 00:56:00|34723.8|34603.8|34725|34605|34725|34605|34722.1|34602.1|29
1650329770000|2022-04-19 00:56:10|34724.9|34604.9|34728.7|34608.7|34729|34609|34723.4|34603.4|18
1650329780000|2022-04-19 00:56:20|34729.9|34609.9|34726.7|34606.7|34730.4|34610.4|34720.5|34600.5|21
1650329790000|2022-04-19 00:56:30|34727.8|34607.8|34726.8|34606.8|34729.3|34609.3|34724.4|34604.4|22
1650329800000|2022-04-19 00:56:40|34728|34608|34724.5|34604.5|34728.1|34610.6|34721.9|34601.9|20
1650329810000|2022-04-19 00:56:50|34725.7|34605.7|34723.3|34603.3|34725.7|34605.7|34721.3|34601.3|18
1650329820000|2022-04-19 00:57:00|34723.1|34603.1|34724.3|34604.3|34725.3|34605.3|34722.4|34602.4|19
1650329830000|2022-04-19 00:57:10|34725.7|34605.7|34722.9|34602.9|34725.7|34605.7|34713.9|34593.9|24
1650329840000|2022-04-19 00:57:20|34723|34603|34723.4|34603.4|34728.1|34608.1|34720.2|34600.2|20
1650329850000|2022-04-19 00:57:30|34722.3|34602.3|34727.8|34607.8|34730.1|34611.5|34722|34602|13
1650329860000|2022-04-19 00:57:40|34726.3|34606.3|34723.3|34603.3|34729.8|34613|34721.2|34601.2|11
1650329870000|2022-04-19 00:57:50|34718.5|34598.5|34721.5|34601.5|34722.1|34602.1|34718.5|34598.5|14
1650329880000|2022-04-19 00:58:00|34721.8|34601.8|34727.7|34607.7|34728.3|34608.3|34721.8|34601.8|14
1650329890000|2022-04-19 00:58:10|34726.3|34606.3|34721.8|34601.8|34727|34607|34721.8|34601.8|21
1650329900000|2022-04-19 00:58:20|34724.3|34604.3|34723.1|34603.1|34727.9|34607.9|34720.7|34600.7|15
1650329910000|2022-04-19 00:58:30|34724.8|34604.8|34724.5|34604.5|34726.7|34606.7|34720.5|34600.5|24
1650329920000|2022-04-19 00:58:40|34723.4|34603.4|34726.5|34606.5|34726.5|34606.5|34720.5|34600.5|14
1650329930000|2022-04-19 00:58:50|34725.3|34605.3|34723.6|34603.6|34725.6|34605.6|34722.4|34602.4|14
1650329940000|2022-04-19 00:59:00|34718.1|34598.1|34720.7|34600.7|34721.1|34601.1|34718.1|34598.1|22
1650329950000|2022-04-19 00:59:10|34720.9|34600.9|34716.7|34596.7|34721.2|34601.2|34714.1|34594.1|22
1650329960000|2022-04-19 00:59:20|34716.9|34596.9|34715.9|34595.9|34718.9|34598.9|34715.7|34595.7|23
1650329970000|2022-04-19 00:59:30|34721.2|34601.2|34717.3|34597.3|34724.6|34604.6|34717.3|34597.3|19
1650329980000|2022-04-19 00:59:40|34718.2|34598.2|34721.2|34601.2|34721.2|34601.2|34718.2|34598.2|18
1650329990000|2022-04-19 00:59:50|34720.4|34600.4|34721.2|34601.2|34722.1|34602.1|34718.1|34598.1|14
1650330000000|2022-04-19 01:00:00|34721.1|34601.1|34716|34596|34726.4|34606.4|34712|34592|29
1650330010000|2022-04-19 01:00:10|34720.7|34600.7|34718.5|34598.5|34720.7|34600.7|34716.9|34596.9|24
1650330020000|2022-04-19 01:00:20|34718.8|34598.8|34721.8|34601.8|34721.8|34601.8|34717.4|34597.4|25
1650330030000|2022-04-19 01:00:30|34718.5|34598.5|34718.2|34598.2|34719|34599|34715.2|34595.2|20
1650330040000|2022-04-19 01:00:40|34717.8|34597.8|34718.5|34598.5|34723.8|34603.8|34717.8|34597.8|18
1650330050000|2022-04-19 01:00:50|34718.9|34598.9|34719.2|34599.2|34719.2|34599.2|34717.2|34597.2|14
1650330060000|2022-04-19 01:01:00|34719|34599|34715.9|34595.9|34720.4|34600.4|34715.1|34595.1|16
1650330070000|2022-04-19 01:01:10|34715.3|34595.3|34717.1|34597.1|34718.6|34598.6|34715.3|34595.3|22
1650330080000|2022-04-19 01:01:20|34716.8|34596.8|34715|34595|34717.8|34597.8|34714.7|34594.7|19
1650330090000|2022-04-19 01:01:30|34710.7|34590.7|34712.9|34592.9|34712.9|34592.9|34710.2|34590.2|16
1650330100000|2022-04-19 01:01:40|34711.3|34591.3|34711.6|34591.6|34725.3|34605.3|34711.2|34591.2|19
1650330110000|2022-04-19 01:01:50|34711.9|34591.9|34711.2|34591.2|34712.8|34592.8|34710.3|34590.3|22
1650330120000|2022-04-19 01:02:00|34714.3|34594.3|34713.4|34593.4|34714.6|34594.6|34712.2|34592.2|20
1650330130000|2022-04-19 01:02:10|34714.5|34602.7|34710.9|34590.9|34714.5|34602.7|34707.1|34587.1|19
1650330140000|2022-04-19 01:02:20|34711.9|34591.9|34713.5|34593.5|34715.3|34595.3|34709.8|34589.8|17
1650330150000|2022-04-19 01:02:30|34712.4|34592.4|34713.6|34593.6|34715.4|34595.4|34712.2|34592.2|15
1650330160000|2022-04-19 01:02:40|34713|34593|34713.9|34593.9|34717.8|34597.8|34709|34589|15
1650330170000|2022-04-19 01:02:50|34713.3|34593.3|34712.8|34592.8|34716.5|34596.5|34711|34591|17
1650330180000|2022-04-19 01:03:00|34714.4|34594.4|34716|34596|34720.2|34603.3|34711.6|34591.6|24
1650330190000|2022-04-19 01:03:10|34716.3|34596.3|34716.4|34596.4|34718|34598|34714.2|34594.2|24
1650330200000|2022-04-19 01:03:20|34716.2|34596.2|34713.3|34593.3|34716.2|34596.2|34708.5|34588.5|12
1650330210000|2022-04-19 01:03:30|34713.7|34593.7|34716.3|34596.3|34718.6|34598.6|34710.5|34590.5|16
1650330220000|2022-04-19 01:03:40|34716.5|34596.5|34712.7|34592.7|34720.6|34600.6|34704.1|34584.1|24
1650330230000|2022-04-19 01:03:50|34713.7|34593.7|34715.1|34595.1|34722.4|34604.4|34711.8|34591.8|21
1650330240000|2022-04-19 01:04:00|34714.3|34594.3|34715.5|34595.5|34717.1|34597.1|34712.9|34592.9|12
1650330250000|2022-04-19 01:04:10|34717|34597|34711.6|34591.6|34717|34597|34711.3|34591.3|17
1650330260000|2022-04-19 01:04:20|34711.9|34591.9|34708.4|34588.4|34714.7|34594.7|34708.4|34588.4|13
1650330270000|2022-04-19 01:04:30|34707.6|34587.6|34709.5|34589.5|34711.1|34591.1|34707.4|34587.4|18
1650330280000|2022-04-19 01:04:40|34709.4|34589.4|34705.1|34585.1|34711.2|34591.2|34705.1|34585.1|18
1650330290000|2022-04-19 01:04:50|34707.3|34587.3|34712.5|34592.5|34715.6|34595.6|34705.9|34585.9|18
1650330300000|2022-04-19 01:05:00|34712|34592|34711|34591|34713.4|34593.4|34710.1|34590.1|17
1650330310000|2022-04-19 01:05:10|34711.2|34591.2|34710.3|34590.3|34712.2|34592.2|34708.9|34588.9|19
1650330320000|2022-04-19 01:05:20|34709.2|34589.2|34708.9|34588.9|34713.3|34593.3|34693.8|34573.8|17
1650330330000|2022-04-19 01:05:30|34708.6|34588.6|34709.2|34589.2|34712.1|34592.1|34707|34587|20
1650330340000|2022-04-19 01:05:40|34706.3|34586.3|34710.3|34590.3|34713.1|34593.1|34688.9|34568.9|21
1650330350000|2022-04-19 01:05:50|34708|34588|34711.6|34591.6|34712.1|34592.1|34708|34588|20
1650330360000|2022-04-19 01:06:00|34711.3|34591.3|34711.4|34591.4|34711.9|34591.9|34706.8|34586.8|20
1650330370000|2022-04-19 01:06:10|34710.9|34590.9|34715.3|34595.3|34715.3|34595.3|34708.3|34588.3|17
1650330380000|2022-04-19 01:06:20|34716.3|34596.3|34711.4|34591.4|34717.4|34597.4|34707|34587|23
1650330390000|2022-04-19 01:06:30|34711.1|34591.1|34712.3|34592.3|34713.7|34593.7|34710.7|34590.7|26
1650330400000|2022-04-19 01:06:40|34712.2|34592.2|34715.9|34595.9|34716.8|34596.8|34712.2|34592.2|20
1650330410000|2022-04-19 01:06:50|34714.9|34594.9|34711.9|34591.9|34717.2|34597.2|34709.1|34589.1|21
1650330420000|2022-04-19 01:07:00|34711.6|34591.6|34713.2|34593.2|34713.4|34593.4|34711.1|34591.1|16
1650330430000|2022-04-19 01:07:10|34713.6|34593.6|34714.1|34594.1|34716.7|34596.7|34711.6|34591.6|9
1650330440000|2022-04-19 01:07:20|34714.8|34594.8|34711.1|34591.1|34716.4|34596.4|34706.5|34586.5|17
1650330450000|2022-04-19 01:07:30|34713.9|34593.9|34716.9|34596.9|34716.9|34596.9|34711.8|34591.8|22
1650330460000|2022-04-19 01:07:40|34715.8|34595.8|34717|34597|34717.7|34597.7|34708.8|34588.8|18
1650330470000|2022-04-19 01:07:50|34718.5|34598.5|34711.6|34591.6|34718.5|34598.5|34711.6|34591.6|7
1650330480000|2022-04-19 01:08:00|34710.2|34590.2|34710.4|34590.4|34713.5|34593.5|34706|34586|13
1650330490000|2022-04-19 01:08:10|34706.6|34595.2|34713.4|34593.4|34716.5|34603.2|34706.6|34587.8|15
1650330500000|2022-04-19 01:08:20|34714|34594|34715.5|34595.5|34725.2|34605.2|34703.7|34583.7|25
1650330510000|2022-04-19 01:08:30|34719.8|34599.8|34723.5|34603.5|34724.4|34604.4|34716.1|34596.1|22
1650330520000|2022-04-19 01:08:40|34723.2|34603.2|34715.1|34595.1|34725.3|34605.3|34711.1|34591.1|19
1650330530000|2022-04-19 01:08:50|34716.1|34596.1|34716.1|34596.1|34721.6|34601.6|34714.7|34594.7|18
1650330540000|2022-04-19 01:09:00|34716.7|34596.7|34721.6|34601.6|34721.6|34605.4|34707.3|34596|17
1650330550000|2022-04-19 01:09:10|34718.9|34598.9|34720.4|34600.4|34724.5|34604.5|34715.8|34595.8|16
1650330560000|2022-04-19 01:09:20|34719.9|34599.9|34714.3|34594.3|34721.8|34601.8|34714.2|34594.2|17
1650330570000|2022-04-19 01:09:30|34714.2|34594.2|34717.8|34597.8|34720.1|34600.1|34714.2|34594.2|15
1650330580000|2022-04-19 01:09:40|34717.1|34597.1|34716.3|34596.3|34718.7|34598.7|34714.9|34594.9|15
1650330590000|2022-04-19 01:09:50|34714.5|34594.5|34716.4|34596.4|34718|34598|34714.2|34594.2|18
1650330600000|2022-04-19 01:10:00|34715.8|34595.8|34717.5|34597.5|34719.2|34599.2|34700.8|34580.8|21
1650330610000|2022-04-19 01:10:10|34717.6|34597.6|34716.4|34596.4|34722.3|34602.3|34716.3|34596.3|13
1650330620000|2022-04-19 01:10:20|34716.1|34596.1|34707.3|34587.3|34718.6|34598.6|34706.6|34586.6|21
1650330630000|2022-04-19 01:10:30|34711.3|34591.3|34714.4|34594.4|34715.1|34602.2|34710.8|34590.8|22
1650330640000|2022-04-19 01:10:40|34715.4|34595.4|34718|34598|34718|34598|34714.1|34594.1|11
1650330650000|2022-04-19 01:10:50|34719.7|34599.7|34715.2|34605.6|34719.7|34605.6|34712.1|34594|20
1650330660000|2022-04-19 01:11:00|34715.9|34595.9|34716|34596|34719.3|34599.3|34715|34595|24
1650330670000|2022-04-19 01:11:10|34717.1|34597.1|34711.6|34591.6|34718.2|34598.2|34709.4|34589.4|19
1650330680000|2022-04-19 01:11:20|34712.7|34592.7|34714.6|34594.6|34715.4|34595.4|34712.7|34592.7|15
1650330690000|2022-04-19 01:11:30|34714.4|34594.4|34715.9|34597.3|34719.4|34605.9|34706.5|34593|19
1650330700000|2022-04-19 01:11:40|34715.6|34595.6|34714.9|34594.9|34720.5|34600.5|34713.3|34593.3|20
1650330710000|2022-04-19 01:11:50|34716.7|34596.7|34710.7|34590.7|34719.3|34599.3|34702.9|34582.9|22
1650330720000|2022-04-19 01:12:00|34709.9|34589.9|34711.5|34591.5|34712|34592|34707.2|34587.2|22
1650330730000|2022-04-19 01:12:10|34712.2|34592.2|34714.6|34594.6|34714.6|34594.6|34709.9|34589.9|19
1650330740000|2022-04-19 01:12:20|34714.7|34594.7|34710.7|34590.7|34715.1|34595.1|34697.5|34577.5|19
1650330750000|2022-04-19 01:12:30|34712|34592|34713.1|34593.1|34716.7|34596.7|34710.2|34590.2|30
1650330760000|2022-04-19 01:12:40|34714.2|34594.2|34713.3|34593.3|34717|34597|34711.2|34591.2|24
1650330770000|2022-04-19 01:12:50|34713.2|34593.2|34706.9|34586.9|34715.3|34595.5|34703|34583|21
1650330780000|2022-04-19 01:13:00|34706.5|34586.5|34709.8|34589.8|34710.5|34590.5|34704.8|34584.8|23
1650330790000|2022-04-19 01:13:10|34710.2|34590.2|34707.1|34587.1|34711.2|34591.2|34706.9|34586.9|14
1650330800000|2022-04-19 01:13:20|34706.8|34586.8|34694.4|34574.4|34709.1|34589.1|34693|34573|30
1650330810000|2022-04-19 01:13:30|34694|34574|34696.5|34576.5|34697.8|34577.8|34693.8|34573.8|27
1650330820000|2022-04-19 01:13:40|34695.4|34575.4|34697|34577|34697|34577|34693.2|34573.2|18
1650330830000|2022-04-19 01:13:50|34698.1|34578.1|34693.8|34587.9|34698.1|34587.9|34687.3|34574.9|20
1650330840000|2022-04-19 01:14:00|34693.7|34584.8|34698.4|34578.4|34698.4|34589|34688.7|34576.9|22
1650330850000|2022-04-19 01:14:10|34693.2|34573.2|34687.8|34580|34698.6|34580|34686.4|34573.2|29
1650330860000|2022-04-19 01:14:20|34685.5|34580.8|34693.7|34583.5|34693.7|34583.5|34685.5|34579.4|26
1650330870000|2022-04-19 01:14:30|34693.6|34583.6|34685.6|34590.1|34694.7|34592|34685.3|34581.3|23
1650330880000|2022-04-19 01:14:40|34686.5|34590.6|34688.5|34580.5|34690.2|34593.3|34682.1|34578.8|14
1650330890000|2022-04-19 01:14:50|34690.3|34584.5|34691.7|34587|34692.8|34588.2|34686|34579.9|24
1650330900000|2022-04-19 01:15:00|34691.6|34586.1|34693.1|34586.1|34693.2|34586.1|34690.2|34583.3|19
1650330910000|2022-04-19 01:15:10|34693.9|34587.2|34696.3|34588.3|34698.3|34600.5|34689.5|34580.1|26
1650330920000|2022-04-19 01:15:20|34696.2|34588.1|34696.8|34589.7|34698|34591.7|34694.8|34585|22
1650330930000|2022-04-19 01:15:30|34697.7|34587.2|34704.8|34592|34704.8|34598.3|34685.7|34586.7|29
1650330940000|2022-04-19 01:15:40|34705.3|34595.1|34697.1|34598.8|34705.3|34598.8|34691.2|34590.6|33
1650330950000|2022-04-19 01:15:50|34695.9|34598.2|34704.6|34601|34710.8|34602.5|34695.9|34593.9|32
1650330960000|2022-04-19 01:16:00|34704.4|34598.6|34705.4|34597.4|34707.8|34600.7|34702.2|34592.7|33
1650330970000|2022-04-19 01:16:10|34706.2|34597.9|34702|34594.9|34708.6|34600.1|34701.5|34593.7|26
1650330980000|2022-04-19 01:16:20|34702.4|34595.4|34704|34611.1|34705.4|34614.1|34701.5|34594.6|31
1650330990000|2022-04-19 01:16:30|34704.2|34609.8|34701.7|34609.3|34704.2|34612.1|34693.5|34597.1|32
1650331000000|2022-04-19 01:16:40|34702|34610.6|34701.7|34607.5|34703.3|34613.1|34698.6|34602.9|24
1650331010000|2022-04-19 01:16:50|34701.6|34608.9|34695.1|34601.3|34701.8|34608.9|34695|34601.3|25
1650331020000|2022-04-19 01:17:00|34694.1|34600.9|34697.1|34604|34697.1|34604.4|34694.1|34599.1|21
1650331030000|2022-04-19 01:17:10|34694.5|34603.9|34698.6|34605.9|34699.5|34613.8|34692.8|34599.7|21
1650331040000|2022-04-19 01:17:20|34699.7|34608.4|34698.3|34608.4|34699.7|34608.4|34694.9|34600.4|24
1650331050000|2022-04-19 01:17:30|34697.8|34605.8|34695.4|34605.7|34697.9|34608.5|34694.4|34600.3|21
1650331060000|2022-04-19 01:17:40|34695.5|34603.3|34692.8|34598.9|34696.8|34609.5|34691.8|34598.8|19
1650331070000|2022-04-19 01:17:50|34693.5|34603.2|34694|34607.2|34694.2|34607.2|34693.3|34602.1|15
1650331080000|2022-04-19 01:18:00|34696.3|34596|34695.6|34595.3|34696.3|34598|34692.5|34594.7|21
1650331090000|2022-04-19 01:18:10|34696|34595.4|34695.9|34595.3|34700.1|34600.4|34693.4|34593.6|24
1650331100000|2022-04-19 01:18:20|34697.2|34596.1|34699.1|34599.9|34701.7|34604.2|34693.4|34592.9|28
1650331110000|2022-04-19 01:18:30|34695.3|34595.2|34699.6|34607.1|34699.6|34612.7|34695.3|34595.2|25
1650331120000|2022-04-19 01:18:40|34700.3|34607.8|34696.9|34606.5|34700.3|34610|34694.8|34602.9|23
1650331130000|2022-04-19 01:18:50|34697.4|34604.9|34696.2|34607.5|34697.6|34608.3|34693.3|34604.1|19
1650331140000|2022-04-19 01:19:00|34697.5|34608.4|34701.1|34610|34701.1|34610|34696.7|34606.3|26
1650331150000|2022-04-19 01:19:10|34700|34607.2|34687.3|34604.6|34700|34611|34687.3|34601.1|17
1650331160000|2022-04-19 01:19:20|34697.1|34632.1|34696.2|34613.8|34700.4|34632.1|34696.1|34603.3|21
1650331170000|2022-04-19 01:19:30|34696.5|34615.3|34694.4|34605.2|34698.1|34617.6|34692.4|34603.6|18
1650331180000|2022-04-19 01:19:40|34694.7|34609|34697.2|34607.6|34697.3|34610.4|34694.7|34605.8|26
1650331190000|2022-04-19 01:19:50|34696|34605.9|34693.9|34606.1|34696.8|34609.3|34691.6|34603.8|22
1650331200000|2022-04-19 01:20:00|34692.6|34605.5|34699|34619|34700.3|34619|34692.6|34605.5|17
1650331210000|2022-04-19 01:20:10|34699.2|34610.6|34700.1|34605.2|34700.5|34613.8|34699|34605.2|21
1650331220000|2022-04-19 01:20:20|34700.4|34605.3|34694.6|34608.2|34700.8|34613.7|34691.7|34605.3|19
1650331230000|2022-04-19 01:20:30|34693.2|34618|34695.9|34607.8|34701.3|34618|34693.2|34607.5|28
1650331240000|2022-04-19 01:20:40|34694.6|34609.2|34695.2|34609.9|34697.7|34611.9|34694.6|34607.7|17
1650331250000|2022-04-19 01:20:50|34696.4|34608.4|34698|34607.7|34698.2|34617.8|34687.1|34607.7|24
1650331260000|2022-04-19 01:21:00|34699.3|34606|34700.2|34614.4|34701.2|34618.2|34697|34606|20
1650331270000|2022-04-19 01:21:10|34701.2|34613.1|34696.8|34611.3|34702.2|34614.5|34693.4|34607.4|27
1650331280000|2022-04-19 01:21:20|34699.1|34607.4|34696.3|34609.9|34702.8|34614.8|34692.3|34606.6|32
1650331290000|2022-04-19 01:21:30|34697.1|34608.2|34695.6|34608.9|34699.2|34612.2|34694.3|34607.6|24
1650331300000|2022-04-19 01:21:40|34695.2|34609.4|34698.4|34610.3|34699.6|34612|34695.2|34609.4|33
1650331310000|2022-04-19 01:21:50|34697.5|34609.8|34695|34610.1|34702|34615.1|34695|34609.8|31
1650331320000|2022-04-19 01:22:00|34694.9|34597.7|34701.8|34614.2|34703.4|34618.5|34694.4|34597.7|34
1650331330000|2022-04-19 01:22:10|34700.6|34613.6|34700.3|34612.6|34702|34614.1|34699|34608.6|30
1650331340000|2022-04-19 01:22:20|34701.6|34611.7|34698.4|34610.3|34701.7|34612.4|34692.3|34607.1|30
1650331350000|2022-04-19 01:22:30|34697.5|34608.4|34693.3|34607.2|34698.5|34611.2|34692.3|34606.6|25
1650331360000|2022-04-19 01:22:40|34691.2|34605.3|34696.5|34614.3|34697.5|34614.3|34690.7|34604.5|19
1650331370000|2022-04-19 01:22:50|34695.9|34612.3|34695.6|34612.2|34697.3|34614.3|34695.2|34607.2|16
1650331380000|2022-04-19 01:23:00|34694.9|34613.8|34691.7|34606.7|34695|34613.8|34688.2|34603.6|20
1650331390000|2022-04-19 01:23:10|34691.3|34609.2|34693.7|34609.2|34694.6|34612.3|34691|34606.2|17
1650331400000|2022-04-19 01:23:20|34693.3|34613.5|34694|34609.5|34694.8|34613.5|34693.2|34605.1|11
1650331410000|2022-04-19 01:23:30|34693.3|34608.3|34688.2|34609.6|34693.3|34609.6|34687.5|34602.7|13
1650331420000|2022-04-19 01:23:40|34689.1|34607.8|34693.8|34605.2|34694.4|34635.6|34685.6|34602.4|22
1650331430000|2022-04-19 01:23:50|34692.3|34615.9|34686.6|34636.6|34694.3|34636.6|34686.6|34606.2|12
1650331440000|2022-04-19 01:24:00|34686.5|34636.5|34693.7|34607.8|34694.3|34636.5|34686.5|34605.7|13
1650331450000|2022-04-19 01:24:10|34692.9|34608.8|34692.1|34609.9|34692.9|34613.7|34691.8|34608.6|10
1650331460000|2022-04-19 01:24:20|34692.5|34607|34684.8|34612.3|34692.5|34612.3|34681.2|34604.4|9
1650331470000|2022-04-19 01:24:30|34685.3|34611.2|34688.2|34613|34689|34613|34685.3|34603.4|12
1650331480000|2022-04-19 01:24:40|34688.3|34612.9|34695.5|34602|34695.5|34615.9|34688.3|34598.6|18
1650331490000|2022-04-19 01:24:50|34694.1|34608.5|34694.7|34603.9|34695.5|34610.7|34692.1|34602.2|22
1650331500000|2022-04-19 01:25:00|34694.9|34603|34683.1|34600|34695.2|34604.7|34679.7|34593|30
1650331510000|2022-04-19 01:25:10|34684.1|34598.1|34683.8|34599.6|34684.5|34601.6|34682.6|34595.5|13
1650331520000|2022-04-19 01:25:20|34683|34597.6|34681.8|34594.3|34684.6|34600.4|34679.4|34593.2|21
1650331530000|2022-04-19 01:25:30|34681|34593.9|34678.4|34594.8|34682.7|34596.6|34675.2|34588.8|27
1650331540000|2022-04-19 01:25:40|34678.3|34592.6|34678.4|34581.8|34684.3|34596.5|34676.3|34575.6|35
1650331550000|2022-04-19 01:25:50|34677.1|34580.1|34682.2|34578.7|34682.2|34583.1|34676.1|34574.3|35
1650331560000|2022-04-19 01:26:00|34682|34579.4|34680.8|34579.7|34682|34583.1|34676.9|34576.7|25
1650331570000|2022-04-19 01:26:10|34682|34579.8|34685|34581.9|34686.8|34586.3|34680.3|34577.8|32
1650331580000|2022-04-19 01:26:20|34685.3|34581.7|34684.1|34579.5|34686|34585.1|34680.7|34578.9|25
1650331590000|2022-04-19 01:26:30|34682.6|34580.4|34682.4|34580.1|34685.5|34585.1|34682.3|34579.4|20
1650331600000|2022-04-19 01:26:40|34683|34580|34679|34590.7|34683|34592.9|34675.8|34580|21
1650331610000|2022-04-19 01:26:50|34678.1|34591|34676.2|34588|34679.7|34592.8|34673.9|34585.1|18
1650331620000|2022-04-19 01:27:00|34675.3|34588.2|34679.7|34591.9|34680.1|34594.5|34675.3|34586.4|25
1650331630000|2022-04-19 01:27:10|34679.8|34592.8|34680.3|34588.7|34681.1|34594.6|34671.3|34588.5|19
1650331640000|2022-04-19 01:27:20|34679.8|34598.4|34679.6|34599.6|34681.6|34599.7|34679.6|34588.5|19
1650331650000|2022-04-19 01:27:30|34679.7|34592.6|34676.6|34589.6|34682.8|34595.5|34674.8|34589|16
1650331660000|2022-04-19 01:27:40|34676.3|34588.6|34680.9|34592.4|34680.9|34593.8|34676.3|34588.6|21
1650331670000|2022-04-19 01:27:50|34680.3|34593.2|34686.6|34583.5|34687.2|34594.7|34679.4|34582.8|16
1650331680000|2022-04-19 01:28:00|34685.8|34584.2|34687.9|34581.7|34691.5|34584.9|34684.8|34579|27
1650331690000|2022-04-19 01:28:10|34687.6|34581.4|34686.4|34582.7|34689.4|34582.7|34683.4|34579.4|22
1650331700000|2022-04-19 01:28:20|34686|34582.2|34681.7|34592.3|34687.2|34596.6|34681.3|34580.1|22
1650331710000|2022-04-19 01:28:30|34681.4|34592.4|34677.4|34589.8|34686.6|34594.6|34674.9|34579.5|26
1650331720000|2022-04-19 01:28:40|34676.9|34590.4|34678.9|34592.3|34679.5|34593.2|34676.9|34588.9|26
1650331730000|2022-04-19 01:28:50|34679.1|34591.7|34677.7|34590.1|34682.2|34594.9|34675.8|34587.3|21
1650331740000|2022-04-19 01:29:00|34678.5|34590.5|34679.9|34584.7|34684.7|34603.6|34674.8|34574.4|27
1650331750000|2022-04-19 01:29:10|34682|34585.3|34680.2|34595|34685.2|34595|34679.1|34577.2|27
1650331760000|2022-04-19 01:29:20|34679.4|34592.1|34680|34593.2|34683.8|34596.5|34679.3|34591.3|25
1650331770000|2022-04-19 01:29:30|34680.7|34592.4|34678.7|34591.1|34680.9|34594.5|34674.4|34585.8|20
1650331780000|2022-04-19 01:29:40|34677.6|34589.8|34679.6|34591|34680.6|34594.4|34677.6|34588.3|23
1650331790000|2022-04-19 01:29:50|34679.5|34589.2|34682.4|34594.8|34683.5|34602.4|34679|34589.2|21
1650331800000|2022-04-19 01:30:00|34682.5|34594.3|34678.5|34584.1|34683.4|34596.3|34676.1|34581.9|27
1650331810000|2022-04-19 01:30:10|34677.3|34583.5|34680.2|34596.1|34681.8|34596.9|34677.3|34583.5|31
1650331820000|2022-04-19 01:30:20|34680.4|34594|34673.9|34584.1|34680.4|34594|34673.9|34584.1|22
1650331830000|2022-04-19 01:30:30|34674.9|34584.9|34675.4|34587.6|34677.4|34588.3|34674.9|34584.9|13
1650331840000|2022-04-19 01:30:40|34670.9|34582.8|34676.6|34588.2|34678.5|34594.7|34670.9|34582.5|20
1650331850000|2022-04-19 01:30:50|34676.2|34587.3|34676.6|34587.2|34677.9|34592.7|34676.2|34586.2|19
1650331860000|2022-04-19 01:31:00|34671.9|34582.4|34676.8|34595.2|34677.7|34595.2|34667.4|34582.4|21
1650331870000|2022-04-19 01:31:10|34676.2|34589.5|34675.1|34585.5|34678|34589.5|34675.1|34585.5|23
1650331880000|2022-04-19 01:31:20|34674.4|34585.6|34671.9|34582.9|34674.6|34588.1|34669|34579.7|23
1650331890000|2022-04-19 01:31:30|34671.3|34583.7|34670.4|34584.3|34671.3|34584.4|34669.3|34581.7|19
1650331900000|2022-04-19 01:31:40|34670.5|34585.1|34676.2|34587.2|34677.6|34611.3|34670.5|34583.6|21
1650331910000|2022-04-19 01:31:50|34675.8|34591.7|34677|34590|34678.8|34593.1|34674.5|34586.6|22
1650331920000|2022-04-19 01:32:00|34677.6|34590.8|34678.1|34589.7|34679|34591.5|34676.1|34589.2|27
1650331930000|2022-04-19 01:32:10|34678.2|34582.9|34676.6|34589.2|34678.2|34589.2|34672.3|34582.9|19
1650331940000|2022-04-19 01:32:20|34676.7|34589.1|34676.2|34588.9|34677.5|34590.7|34675.7|34586.8|23
1650331950000|2022-04-19 01:32:30|34676.3|34589.1|34677.8|34591|34679.5|34592.4|34676.1|34588.4|19
1650331960000|2022-04-19 01:32:40|34679.2|34591.7|34676.5|34591.9|34679.6|34599|34667.1|34577|28
1650331970000|2022-04-19 01:32:50|34676.6|34590.8|34676|34585|34678.7|34595.9|34673.7|34585|25
1650331980000|2022-04-19 01:33:00|34676.3|34612.3|34678.2|34592.1|34679.4|34612.3|34675.1|34582.6|28
1650331990000|2022-04-19 01:33:10|34678.3|34591.3|34677.5|34593.1|34679.1|34594.6|34677.3|34588.9|21
1650332000000|2022-04-19 01:33:20|34678.8|34592.2|34676.9|34591.5|34678.8|34592.2|34674.4|34587.3|18
1650332010000|2022-04-19 01:33:30|34678|34590.8|34681.7|34595|34682.2|34598.8|34675|34588.4|24
1650332020000|2022-04-19 01:33:40|34682|34593.8|34680.4|34594.8|34682.3|34602.2|34680.3|34591.7|23
1650332030000|2022-04-19 01:33:50|34680.3|34593.2|34681.3|34592.9|34681.7|34597.4|34679.4|34590.8|16
1650332040000|2022-04-19 01:34:00|34680.8|34595.6|34680.4|34593.4|34682.2|34598.8|34677.9|34591.4|17
1650332050000|2022-04-19 01:34:10|34681.3|34593.3|34682.3|34595.3|34687.4|34601.4|34681.3|34593.3|20
1650332060000|2022-04-19 01:34:20|34682.9|34602|34684.9|34599.5|34685.9|34602|34681.6|34594.5|22
1650332070000|2022-04-19 01:34:30|34684.3|34599.9|34686|34598.9|34686|34600.7|34683.7|34597.3|18
1650332080000|2022-04-19 01:34:40|34685.2|34600.3|34689.3|34603.1|34689.7|34605.2|34685.2|34598.8|19
1650332090000|2022-04-19 01:34:50|34689.1|34603.9|34686.3|34599.6|34689.1|34603.9|34679.2|34593.1|22
1650332100000|2022-04-19 01:35:00|34684.7|34597.6|34688.3|34601|34688.7|34601.9|34684.6|34597.6|25
1650332110000|2022-04-19 01:35:10|34688.2|34600.9|34687.5|34600.2|34692.6|34606.4|34686.7|34599.1|21
1650332120000|2022-04-19 01:35:20|34686.5|34599.7|34688.2|34601.2|34688.2|34602.5|34686.4|34599.6|24
1650332130000|2022-04-19 01:35:30|34687.5|34601.1|34682.4|34597.8|34687.5|34601.5|34681.8|34595|16
1650332140000|2022-04-19 01:35:40|34682.6|34599.7|34682.7|34596.3|34684.4|34602.6|34682.5|34595.1|12
1650332150000|2022-04-19 01:35:50|34682.6|34595.8|34685.4|34609.1|34687|34609.1|34678.9|34595.2|18
1650332160000|2022-04-19 01:36:00|34685.2|34614.2|34682.2|34597.9|34687.9|34614.2|34681.1|34595.5|17
1650332170000|2022-04-19 01:36:10|34682.4|34597|34683.4|34597.4|34685.4|34601.8|34681.5|34597|23
1650332180000|2022-04-19 01:36:20|34682.5|34598.2|34684.9|34595.4|34684.9|34598.9|34681.9|34595.3|20
1650332190000|2022-04-19 01:36:30|34689.9|34600.1|34699.1|34596.2|34699.1|34611.7|34686.6|34592.8|36
1650332200000|2022-04-19 01:36:40|34699|34596.5|34698.3|34595.4|34700|34597.1|34697.6|34593.8|30
1650332210000|2022-04-19 01:36:50|34698.6|34595.9|34693.2|34605.1|34700.7|34607.1|34693.2|34595.9|24
1650332220000|2022-04-19 01:37:00|34693.1|34605.4|34691.7|34609.7|34694.8|34609.7|34690.5|34605.1|25
1650332230000|2022-04-19 01:37:10|34692.6|34610.3|34691.4|34612|34693.6|34612|34689.4|34607.5|26
1650332240000|2022-04-19 01:37:20|34692.9|34611|34694.2|34610.1|34695.5|34619|34690.6|34603|27
1650332250000|2022-04-19 01:37:30|34694|34610.7|34694.4|34614.3|34695.8|34615|34691.2|34603.8|25
1650332260000|2022-04-19 01:37:40|34693.8|34617.1|34695.9|34610.6|34697.9|34618|34684.1|34600.4|36
1650332270000|2022-04-19 01:37:50|34695.2|34606.6|34694.9|34609.4|34696.5|34616.9|34692.4|34606.6|19
1650332280000|2022-04-19 01:38:00|34693.6|34614.4|34688.4|34606.2|34696|34616.9|34688.3|34604.9|19
1650332290000|2022-04-19 01:38:10|34688.5|34604.4|34692.2|34607.9|34692.7|34610.4|34688.4|34604.4|21
1650332300000|2022-04-19 01:38:20|34691.9|34608.8|34686|34609.5|34695.2|34612.5|34685.1|34602.7|17
1650332310000|2022-04-19 01:38:30|34686.6|34614|34693.6|34610.8|34695|34614|34686.3|34607.2|21
1650332320000|2022-04-19 01:38:40|34694.7|34608.4|34694.2|34609.4|34696.2|34613.2|34693|34606.6|19
1650332330000|2022-04-19 01:38:50|34694.1|34608.2|34689.8|34605.8|34695.9|34610.4|34686.9|34601.6|23
1650332340000|2022-04-19 01:39:00|34688.7|34604.2|34689.8|34605.6|34691.4|34608.9|34688.4|34604.2|18
1650332350000|2022-04-19 01:39:10|34689.2|34603|34688.8|34603.9|34689.5|34607.2|34684.4|34600.5|20
1650332360000|2022-04-19 01:39:20|34687.6|34605.7|34687.2|34605.6|34688.9|34607|34687.1|34602.3|12
1650332370000|2022-04-19 01:39:30|34686.5|34606.3|34691.3|34604.5|34692.5|34608.7|34685.7|34601.4|19
1650332380000|2022-04-19 01:39:40|34691.9|34606.5|34690.7|34607.5|34691.9|34611.3|34689.8|34604.6|19
1650332390000|2022-04-19 01:39:50|34691.2|34605.1|34687|34609|34691.2|34610.1|34684.5|34602.1|16
1650332400000|2022-04-19 01:40:00|34686.5|34610.6|34691.3|34609.4|34692.1|34612.4|34681|34603.5|14
1650332410000|2022-04-19 01:40:10|34692|34606.8|34692.8|34605.8|34693.9|34612.5|34690.8|34605.8|26
1650332420000|2022-04-19 01:40:20|34693|34607|34690.6|34609.4|34693|34614.4|34682.7|34601.2|24
1650332430000|2022-04-19 01:40:30|34691.5|34606.7|34684.7|34605.9|34692.5|34608.7|34683.9|34601.3|22
1650332440000|2022-04-19 01:40:40|34685.3|34601.7|34686.4|34602.8|34688.5|34605.4|34684.6|34600|20
1650332450000|2022-04-19 01:40:50|34688.2|34602.9|34686.8|34602.7|34688.2|34604|34684.1|34601.5|23
1650332460000|2022-04-19 01:41:00|34686.7|34602.4|34689.5|34605.9|34690.4|34607.2|34685.8|34601.9|23
1650332470000|2022-04-19 01:41:10|34690.5|34603.6|34683|34615.9|34690.8|34615.9|34682.4|34599.6|13
1650332480000|2022-04-19 01:41:20|34684.4|34609.9|34692.3|34605.7|34692.3|34615.7|34683.5|34603.3|18
1650332490000|2022-04-19 01:41:30|34691.9|34605.5|34690.4|34592|34692.1|34605.5|34682.7|34589.8|25
1650332500000|2022-04-19 01:41:40|34690.8|34592.8|34686.5|34591.3|34690.8|34592.9|34683.7|34588|23
1650332510000|2022-04-19 01:41:50|34686.2|34591.2|34688.2|34592.2|34688.2|34598.6|34681.4|34590.5|19
1650332520000|2022-04-19 01:42:00|34688.6|34590.4|34682.9|34599.2|34688.7|34607.8|34680.6|34590|26
1650332530000|2022-04-19 01:42:10|34684.7|34590.8|34684.3|34601.8|34686.4|34609.9|34676.1|34589.9|28
1650332540000|2022-04-19 01:42:20|34684.9|34597.8|34679.5|34597.3|34686.7|34605.3|34678.2|34596.4|23
1650332550000|2022-04-19 01:42:30|34678.5|34595.5|34678.7|34600.3|34681.7|34604.2|34678.5|34595.5|16
1650332560000|2022-04-19 01:42:40|34682.2|34601.7|34681.2|34603|34683.2|34610|34681.2|34600.5|16
1650332570000|2022-04-19 01:42:50|34679.6|34603.2|34681.8|34610.5|34686.7|34614.2|34675.7|34596.6|21
1650332580000|2022-04-19 01:43:00|34683|34599.3|34682.7|34599.2|34683|34614.1|34675.5|34598.6|17
1650332590000|2022-04-19 01:43:10|34682.3|34603.1|34678.2|34595.3|34684.2|34606.1|34678.1|34595.3|19
1650332600000|2022-04-19 01:43:20|34680.7|34593.6|34681.2|34602.7|34682.2|34606|34677.8|34593.6|15
1650332610000|2022-04-19 01:43:30|34679.3|34608.1|34682.1|34597.6|34684.5|34613.7|34679.3|34597.4|17
1650332620000|2022-04-19 01:43:40|34682.2|34597.5|34680.6|34596.4|34682.6|34602.3|34675.6|34592.9|20
1650332630000|2022-04-19 01:43:50|34679.4|34604.4|34681.6|34595.2|34683.1|34604.4|34679.4|34594.3|29
1650332640000|2022-04-19 01:44:00|34681.1|34596.6|34679|34592.7|34681.1|34604.7|34673.1|34591.8|22
1650332650000|2022-04-19 01:44:10|34677.9|34591.9|34677.3|34594.3|34681|34597.4|34676.9|34591.9|18
1650332660000|2022-04-19 01:44:20|34678|34595.5|34683.7|34593.9|34683.8|34596.2|34677.4|34592.6|22
1650332670000|2022-04-19 01:44:30|34683.8|34599.5|34685.5|34596.5|34685.9|34600.8|34681.6|34595.3|22
1650332680000|2022-04-19 01:44:40|34686.9|34596.9|34684.9|34599.2|34690.4|34602.4|34683.8|34595.1|23
1650332690000|2022-04-19 01:44:50|34684.8|34600.2|34682.9|34598.5|34686.9|34600.2|34681.7|34596.4|16
1650332700000|2022-04-19 01:45:00|34683.2|34597.1|34685.7|34602.7|34686.1|34605.3|34682.2|34597.1|16
1650332710000|2022-04-19 01:45:10|34683.9|34598.5|34688.5|34603.4|34690.8|34612.6|34683.7|34598.5|26
1650332720000|2022-04-19 01:45:20|34688.9|34603.7|34689.2|34605.7|34690.4|34606.2|34687.2|34600.9|19
1650332730000|2022-04-19 01:45:30|34691.5|34605.6|34691.8|34603.7|34691.9|34607.3|34690|34602.5|20
1650332740000|2022-04-19 01:45:40|34692|34604.6|34685.9|34604.9|34692|34605.2|34683.2|34600.3|13
1650332750000|2022-04-19 01:45:50|34686|34602.8|34684.1|34597.8|34687.4|34605.6|34684.1|34597.7|13
1650332760000|2022-04-19 01:46:00|34685.4|34599.1|34690.8|34628.5|34692.9|34628.7|34685.1|34598.8|24
1650332770000|2022-04-19 01:46:10|34690.9|34604|34694.5|34609.1|34695.3|34620.3|34690.3|34604|25
1650332780000|2022-04-19 01:46:20|34694.2|34608.5|34693.5|34605.8|34694.2|34611.3|34692.2|34605.2|17
1650332790000|2022-04-19 01:46:30|34693.4|34604.7|34687.8|34600.7|34695.3|34606.8|34687.8|34600.7|19
1650332800000|2022-04-19 01:46:40|34688|34602.7|34688.8|34603.9|34690.6|34605.9|34688|34600|10
1650332810000|2022-04-19 01:46:50|34688.7|34602.3|34686.7|34599.8|34690.2|34605.8|34686.7|34599.8|11
1650332820000|2022-04-19 01:47:00|34685.8|34592.8|34691.4|34602|34692.8|34615.1|34685.8|34592.8|26
1650332830000|2022-04-19 01:47:10|34690.8|34605.8|34687.7|34608.2|34691.8|34611.6|34685.7|34596.9|29
1650332840000|2022-04-19 01:47:20|34687|34602|34685.5|34597.2|34692.9|34608.1|34685.2|34597|23
1650332850000|2022-04-19 01:47:30|34685.8|34598.2|34689|34608.2|34691|34609.4|34685.8|34597.1|20
1650332860000|2022-04-19 01:47:40|34687.4|34605.9|34685.6|34601.7|34687.6|34608.9|34685.1|34601.6|11
1650332870000|2022-04-19 01:47:50|34685.1|34602.3|34688.3|34604.2|34690|34606.8|34682.9|34596.5|24
1650332880000|2022-04-19 01:48:00|34688.6|34603.3|34689|34603.7|34690.1|34607.8|34687.8|34600.7|18
1650332890000|2022-04-19 01:48:10|34681.3|34604.9|34679.7|34593.6|34685.9|34604.9|34679.7|34593.3|23
1650332900000|2022-04-19 01:48:20|34684.4|34595.9|34682.5|34595.5|34684.6|34596.4|34681.5|34593.2|25
1650332910000|2022-04-19 01:48:30|34681.8|34594.3|34680.7|34595.9|34683.2|34599.7|34680.5|34594.3|20
1650332920000|2022-04-19 01:48:40|34680.9|34595.1|34681|34596.1|34682.9|34599.1|34680.8|34594.2|17
1650332930000|2022-04-19 01:48:50|34684.6|34594.2|34684.3|34608.7|34686|34619.3|34681.4|34590.8|21
1650332940000|2022-04-19 01:49:00|34683.3|34596.8|34684.4|34598.3|34686.3|34612.1|34683.3|34595.8|17
1650332950000|2022-04-19 01:49:10|34684.5|34596.2|34682.2|34592.1|34686.6|34602.7|34681.1|34591.1|15
1650332960000|2022-04-19 01:49:20|34681.6|34591.8|34684.5|34589.7|34690.6|34598.7|34681.6|34583.9|20
1650332970000|2022-04-19 01:49:30|34689.2|34589.2|34682.3|34588.8|34691.4|34590|34682|34586.9|22
1650332980000|2022-04-19 01:49:40|34687.8|34596.8|34688.8|34602.1|34689.6|34602.1|34682.3|34588.6|27
1650332990000|2022-04-19 01:49:50|34688.6|34593.1|34693.2|34603.2|34693.8|34606.7|34687.5|34588.8|20
1650333000000|2022-04-19 01:50:00|34691.8|34604.6|34688.8|34593.5|34695|34608.3|34688.8|34593.5|12
1650333010000|2022-04-19 01:50:10|34690.3|34594.1|34686.6|34600.6|34690.3|34608.5|34678.7|34592.5|25
1650333020000|2022-04-19 01:50:20|34687.3|34601.5|34692.1|34598.7|34693.4|34606|34684.6|34597.6|24
1650333030000|2022-04-19 01:50:30|34691.4|34600.2|34692.7|34604.6|34696.1|34605.8|34689.3|34596.7|26
1650333040000|2022-04-19 01:50:40|34691.6|34604.1|34693.2|34603|34695.6|34607.3|34690.2|34597.6|24
1650333050000|2022-04-19 01:50:50|34692.6|34601.6|34691.8|34602.1|34694.5|34603.5|34690.5|34598.5|21
1650333060000|2022-04-19 01:51:00|34692.3|34598.7|34690|34601.7|34692.3|34604.6|34688.2|34598|24
1650333070000|2022-04-19 01:51:10|34689.5|34602.5|34686.3|34598.8|34690.2|34604.9|34682.2|34596.9|21
1650333080000|2022-04-19 01:51:20|34686|34597.4|34683.2|34600.1|34686|34601.5|34682.8|34597|19
1650333090000|2022-04-19 01:51:30|34688.2|34606.9|34684.7|34605.6|34688.6|34608.9|34684.5|34596.8|17
1650333100000|2022-04-19 01:51:40|34684.6|34609.9|34685|34608.6|34688.7|34613.3|34673.9|34590|21
1650333110000|2022-04-19 01:51:50|34688.7|34605.5|34686.3|34601.6|34689|34605.5|34686.3|34597.4|22
1650333120000|2022-04-19 01:52:00|34688.1|34599.6|34684.4|34600.2|34688.5|34601.1|34676.2|34592.8|15
1650333130000|2022-04-19 01:52:10|34684.3|34597.9|34684.3|34590.5|34685.5|34600.4|34682.7|34589.1|21
1650333140000|2022-04-19 01:52:20|34684.4|34588.8|34686|34602.3|34687.1|34602.3|34683.8|34588.8|17
1650333150000|2022-04-19 01:52:30|34688.9|34608.1|34685.4|34599|34690.7|34608.1|34681.4|34593.6|16
1650333160000|2022-04-19 01:52:40|34684.2|34598.1|34688.7|34596.9|34691.7|34603.6|34684.2|34596.9|16
1650333170000|2022-04-19 01:52:50|34688.5|34598.9|34689.5|34603.7|34691.2|34622.5|34687.4|34598.9|20
1650333180000|2022-04-19 01:53:00|34689.8|34602.9|34682.8|34597.6|34696.1|34605.7|34682.8|34593.4|26
1650333190000|2022-04-19 01:53:10|34683.4|34599.3|34688.2|34595.3|34692.5|34605.2|34682.7|34590.8|20
1650333200000|2022-04-19 01:53:20|34688.5|34600.3|34689.6|34598.8|34690.4|34601.6|34683.9|34593.1|23
1650333210000|2022-04-19 01:53:30|34689.4|34599.6|34689.4|34606.1|34691.1|34609.2|34688.4|34597.7|14
1650333220000|2022-04-19 01:53:40|34688.3|34606.2|34687.7|34600.4|34689.6|34606.2|34687.7|34600.2|19
1650333230000|2022-04-19 01:53:50|34686.7|34599.9|34680.8|34600.8|34686.7|34602.6|34680.8|34590.7|25
1650333240000|2022-04-19 01:54:00|34688.2|34599.8|34688.6|34601.7|34689.9|34602.8|34687.5|34598.9|22
1650333250000|2022-04-19 01:54:10|34688.8|34601|34686.6|34604.4|34689|34604.9|34683.1|34601|10
1650333260000|2022-04-19 01:54:20|34685.9|34605.4|34688.8|34601.2|34688.9|34605.4|34685.1|34600.6|19
1650333270000|2022-04-19 01:54:30|34686.5|34604.4|34679.2|34606.3|34687|34606.3|34674.6|34599.3|15
1650333280000|2022-04-19 01:54:40|34679.9|34629.9|34684.5|34601.5|34687.4|34629.9|34679.5|34598.1|20
1650333290000|2022-04-19 01:54:50|34685.7|34602.7|34679.2|34603.3|34685.7|34605.4|34676.9|34599.1|17
1650333300000|2022-04-19 01:55:00|34682.2|34601.2|34680.9|34603.8|34682.8|34603.9|34680.4|34599.8|14
1650333310000|2022-04-19 01:55:10|34680.2|34605.5|34675.2|34625.2|34682.2|34625.2|34670.7|34599.1|16
1650333320000|2022-04-19 01:55:20|34675.9|34625.9|34686.3|34607.7|34686.4|34644.3|34662.9|34604.8|20
1650333330000|2022-04-19 01:55:30|34686.2|34616.4|34685.5|34616.7|34687.4|34616.9|34684|34608|17
1650333340000|2022-04-19 01:55:40|34688.6|34609.8|34689.7|34604.3|34693.7|34609.8|34686.9|34600.9|24
1650333350000|2022-04-19 01:55:50|34689.9|34603.8|34692.8|34603|34694.4|34607.5|34689.9|34601.9|19
1650333360000|2022-04-19 01:56:00|34693.4|34603.1|34691.4|34611.1|34694.3|34613.5|34690.9|34603|24
1650333370000|2022-04-19 01:56:10|34692.2|34614.1|34690.3|34619.4|34693.2|34622.7|34687.3|34605|17
1650333380000|2022-04-19 01:56:20|34688.2|34622.7|34688.8|34614.9|34691.1|34633.9|34683.8|34611.6|18
1650333390000|2022-04-19 01:56:30|34689.7|34611.6|34689.6|34620.7|34692.7|34620.8|34687.3|34609.7|13
1650333400000|2022-04-19 01:56:40|34690|34619|34687.6|34622.3|34690.9|34622.3|34687.6|34613.3|13
1650333410000|2022-04-19 01:56:50|34687|34624.3|34688.4|34618|34688.4|34624.3|34687|34618|7
1650333420000|2022-04-19 01:57:00|34690.1|34614.4|34687.9|34615.6|34690.1|34634.2|34683.9|34611.1|16
1650333430000|2022-04-19 01:57:10|34687.8|34615.1|34687.7|34616.5|34689.4|34618.7|34687|34609.4|14
1650333440000|2022-04-19 01:57:20|34687|34618.8|34687|34615.8|34690.2|34618.8|34684.7|34606.6|18
1650333450000|2022-04-19 01:57:30|34691.7|34613.3|34682.4|34611.2|34692|34620.3|34682.4|34606.4|20
1650333460000|2022-04-19 01:57:40|34684.3|34616.7|34685|34613.5|34685.5|34616.7|34684.3|34611.5|8
1650333470000|2022-04-19 01:57:50|34684.5|34616.6|34689|34610.1|34689.8|34616.6|34684.5|34609.8|15
1650333480000|2022-04-19 01:58:00|34689.8|34611.3|34687.2|34608.6|34693.8|34613.8|34685|34604.1|26
1650333490000|2022-04-19 01:58:10|34688.1|34609.7|34688.5|34608.7|34689|34611.9|34685.8|34606.7|14
1650333500000|2022-04-19 01:58:20|34687.1|34611|34690.7|34612.6|34690.9|34612.6|34686.5|34607.1|14
1650333510000|2022-04-19 01:58:30|34691|34611.8|34675.2|34625.2|34691|34625.2|34673.4|34611.8|11
1650333520000|2022-04-19 01:58:40|34673.5|34623.5|34678|34628|34682.4|34628|34673.5|34618.6|11
1650333530000|2022-04-19 01:58:50|34676.1|34626.1|34689.9|34616.4|34690.9|34650.1|34669.9|34613.2|8
1650333540000|2022-04-19 01:59:00|34690.9|34607.9|34684.4|34611.5|34691|34613.3|34682|34605.4|12
1650333550000|2022-04-19 01:59:10|34685.4|34614|34687.7|34611.9|34689.4|34614.3|34684.8|34609.4|9
1650333560000|2022-04-19 01:59:20|34690.9|34608.9|34690.3|34609.4|34695.2|34613.2|34684.7|34608.9|19
1650333570000|2022-04-19 01:59:30|34688.9|34609.5|34689|34613.6|34691.2|34615.1|34687.8|34608.7|22
1650333580000|2022-04-19 01:59:40|34692|34613.8|34688.7|34609.9|34692.3|34613.8|34688.7|34609.9|12
1650333590000|2022-04-19 01:59:50|34687|34614.9|34671.8|34651.8|34689.4|34651.8|34671.8|34610.4|15
1650333600000|2022-04-19 02:00:00|34666.8|34646.8|34686.4|34609.5|34691.9|34646.8|34666.8|34608.5|20
1650333610000|2022-04-19 02:00:10|34685|34607.6|34688.2|34610.6|34689|34615.6|34682.7|34607.6|19
1650333620000|2022-04-19 02:00:20|34687.8|34612.8|34686.6|34611.6|34687.8|34613|34685.2|34607|13
1650333630000|2022-04-19 02:00:30|34685.4|34612.8|34687.5|34614.8|34689.6|34617.8|34684.8|34610.2|6
1650333640000|2022-04-19 02:00:40|34686.9|34616.2|34691.8|34614.4|34693.2|34652.4|34671.2|34607.3|16
1650333650000|2022-04-19 02:00:50|34691.7|34620|34682|34617|34691.7|34628.5|34675.6|34610.1|23
1650333660000|2022-04-19 02:01:00|34678.6|34628.6|34690|34605.6|34695|34650.6|34659.4|34601|22
1650333670000|2022-04-19 02:01:10|34688.6|34607.1|34683.5|34633.5|34688.6|34633.5|34674.1|34606.6|18
1650333680000|2022-04-19 02:01:20|34690.2|34617.7|34687.1|34614.6|34690.6|34621.2|34684.4|34612.6|20
1650333690000|2022-04-19 02:01:30|34684.4|34614.5|34681.8|34612.1|34684.6|34619.3|34681.8|34612.1|14
1650333700000|2022-04-19 02:01:40|34678.5|34615.7|34683.3|34633.3|34685.9|34646|34662.4|34604.6|22
1650333710000|2022-04-19 02:01:50|34683.4|34633.4|34684.6|34617.4|34690.9|34633.7|34671.8|34607.2|17
1650333720000|2022-04-19 02:02:00|34689|34606.5|34679.4|34611.9|34690|34621.5|34672.9|34602|18
1650333730000|2022-04-19 02:02:10|34681|34611.4|34689.4|34622.2|34691.4|34622.2|34679.1|34610.3|21
1650333740000|2022-04-19 02:02:20|34689.5|34620.1|34685.4|34610.4|34692.1|34621.7|34685.4|34610.4|19
1650333750000|2022-04-19 02:02:30|34684.5|34610.9|34692.4|34613.1|34692.4|34615.8|34684.5|34610.7|20
1650333760000|2022-04-19 02:02:40|34692.5|34614.4|34693.4|34620.2|34696.1|34620.9|34691.1|34611.9|16
1650333770000|2022-04-19 02:02:50|34696.3|34614.6|34685|34618|34696.3|34623.2|34684.6|34613|7
1650333780000|2022-04-19 02:03:00|34687.2|34619.6|34694.4|34617.7|34697.2|34627.7|34687.2|34614.3|19
1650333790000|2022-04-19 02:03:10|34694.2|34618.5|34693.5|34618|34695.9|34621.4|34691|34617|16
1650333800000|2022-04-19 02:03:20|34693.7|34617.6|34692.3|34616.6|34693.7|34619.2|34691.4|34614.5|14
1650333810000|2022-04-19 02:03:30|34694.6|34617.4|34672.9|34652.9|34696.2|34652.9|34672.9|34612.6|12
1650333820000|2022-04-19 02:03:40|34674.6|34654.6|34693.5|34616.5|34695.4|34654.6|34674.6|34613.6|14
1650333830000|2022-04-19 02:03:50|34693.1|34618.8|34696|34614.4|34696.9|34620.7|34693.1|34612|15
1650333840000|2022-04-19 02:04:00|34697.7|34611.9|34687.6|34613.8|34697.7|34620.3|34687.3|34610.9|14
1650333850000|2022-04-19 02:04:10|34688.1|34615.1|34690.9|34618.6|34691|34619.1|34688.1|34614.9|11
1650333860000|2022-04-19 02:04:20|34690.7|34620.2|34694|34607|34698|34627|34689.9|34607|13
1650333870000|2022-04-19 02:04:30|34675.8|34655.8|34692.7|34642.7|34700|34656.8|34675.8|34607|12
1650333880000|2022-04-19 02:04:40|34676.6|34656.6|34696.8|34619.4|34698.2|34656.6|34676.6|34614.8|15
1650333890000|2022-04-19 02:04:50|34700.5|34614.8|34697|34613.9|34701.1|34623.8|34689.8|34613.5|15
1650333900000|2022-04-19 02:05:00|34698.5|34614.7|34695.9|34622.8|34698.5|34625|34694.3|34614.7|10
1650333910000|2022-04-19 02:05:10|34695.8|34622.9|34687.9|34619.7|34695.8|34622.9|34687.9|34616.9|13
1650333920000|2022-04-19 02:05:20|34690.3|34616.1|34693.1|34618|34695.5|34631.1|34677.5|34614.4|22
1650333930000|2022-04-19 02:05:30|34696.5|34618.4|34697.7|34618.9|34697.7|34655.9|34675.9|34611|22
1650333940000|2022-04-19 02:05:40|34696.8|34622.1|34696|34620.7|34699.6|34639.1|34681.9|34612.7|23
1650333950000|2022-04-19 02:05:50|34696.5|34620|34692.5|34629.3|34697.7|34635.3|34685.3|34614.5|16
1650333960000|2022-04-19 02:06:00|34693.1|34627.4|34692.6|34615|34696.5|34628.8|34689.8|34615|21
1650333970000|2022-04-19 02:06:10|34691.9|34615.6|34696|34618.5|34698.8|34623|34691.9|34613.8|16
1650333980000|2022-04-19 02:06:20|34696.2|34613.4|34696.8|34614|34698.1|34619.5|34683.3|34612.8|17
1650333990000|2022-04-19 02:06:30|34698.1|34614.6|34696|34620|34698.1|34620|34695.8|34612|20
1650334000000|2022-04-19 02:06:40|34699.4|34617.1|34696.9|34618.2|34699.5|34625.1|34686|34612.5|20
1650334010000|2022-04-19 02:06:50|34697|34617.2|34694.7|34617.8|34698.7|34621.3|34694.7|34613.5|27
1650334020000|2022-04-19 02:07:00|34695.2|34615.8|34697.6|34616.6|34697.6|34619|34694.3|34614.3|20
1650334030000|2022-04-19 02:07:10|34697.4|34615.9|34697.4|34623.9|34700.5|34638.8|34688.8|34606.5|27
1650334040000|2022-04-19 02:07:20|34698.2|34617.9|34699.4|34615.8|34700.8|34623.4|34696.9|34611|25
1650334050000|2022-04-19 02:07:30|34699.7|34613.5|34695.6|34630|34701.9|34630|34695.6|34613.5|21
1650334060000|2022-04-19 02:07:40|34695.9|34631.7|34699.6|34617.6|34699.6|34631.7|34695.9|34616.7|22
1650334070000|2022-04-19 02:07:50|34699.7|34622.8|34701.4|34620.5|34701.9|34625.2|34699.2|34620.5|19
1650334080000|2022-04-19 02:08:00|34701.3|34619.1|34702.2|34618.7|34704.3|34623|34700.4|34618.2|20
1650334090000|2022-04-19 02:08:10|34702.4|34618.4|34696.2|34616.9|34702.5|34618.4|34694.8|34615.2|18
1650334100000|2022-04-19 02:08:20|34696.1|34616.8|34701|34617.4|34702.5|34623.2|34696.1|34612.4|21
1650334110000|2022-04-19 02:08:30|34701.1|34615.2|34699.7|34615.7|34704|34621.9|34690.7|34613.9|23
1650334120000|2022-04-19 02:08:40|34698.4|34618.4|34696.9|34619.8|34700.5|34619.9|34693.3|34614.5|20
1650334130000|2022-04-19 02:08:50|34696.3|34616.8|34701.1|34619.8|34701.1|34622.6|34696.3|34616.8|17
1650334140000|2022-04-19 02:09:00|34702.5|34631.7|34707.4|34624.8|34708.5|34634.1|34700.3|34621.2|18
1650334150000|2022-04-19 02:09:10|34707.1|34629.1|34706.2|34623|34707.4|34629.1|34704.6|34620|24
1650334160000|2022-04-19 02:09:20|34706.1|34625.8|34704.5|34622|34707.5|34625.8|34701|34620|16
1650334170000|2022-04-19 02:09:30|34704.9|34621.3|34707.6|34623.7|34708.3|34626.4|34704.9|34620.2|16
1650334180000|2022-04-19 02:09:40|34707.2|34625.5|34709|34625.2|34709.4|34627.7|34706.9|34623.5|19
1650334190000|2022-04-19 02:09:50|34709.7|34626.2|34708.9|34627.5|34711.2|34630.3|34699.9|34621.6|15
1650334200000|2022-04-19 02:10:00|34710.1|34625.1|34711.6|34627.1|34711.9|34643.2|34702.1|34622.6|23
1650334210000|2022-04-19 02:10:10|34710|34626.3|34714|34626.1|34714.6|34626.3|34708.1|34620.8|27
1650334220000|2022-04-19 02:10:20|34714.4|34624.7|34714.5|34623.1|34714.5|34626.2|34710.1|34622.8|22
1650334230000|2022-04-19 02:10:30|34712.6|34628.4|34710.7|34620.5|34715|34628.4|34707.6|34620|16
1650334240000|2022-04-19 02:10:40|34711.4|34623.8|34704.7|34625.9|34711.5|34625.9|34704.6|34621.5|16
1650334250000|2022-04-19 02:10:50|34707|34624.5|34707.6|34623.7|34709.4|34625.5|34706.9|34623.1|14
1650334260000|2022-04-19 02:11:00|34707|34623.6|34705.9|34620.3|34708.7|34629.5|34700.8|34615.3|23
1650334270000|2022-04-19 02:11:10|34705.7|34617.3|34706.1|34618.1|34708.6|34625.3|34704|34617.3|16
1650334280000|2022-04-19 02:11:20|34704.5|34624.8|34703.2|34618.7|34706.1|34624.8|34699.3|34615.7|13
1650334290000|2022-04-19 02:11:30|34702.3|34618.6|34699.9|34625.8|34703.1|34625.8|34699.9|34617.2|10
1650334300000|2022-04-19 02:11:40|34699.8|34622.7|34704.3|34621.1|34704.7|34626.2|34694.7|34614.7|16
1650334310000|2022-04-19 02:11:50|34704.9|34617.5|34707.2|34618.8|34708.4|34625.1|34704.3|34617.5|22
1650334320000|2022-04-19 02:12:00|34708.6|34619.4|34703.4|34617.6|34708.6|34625.2|34701.1|34617.1|22
1650334330000|2022-04-19 02:12:10|34703.1|34616.6|34701.1|34619.6|34706.1|34623|34701.1|34616.6|22
1650334340000|2022-04-19 02:12:20|34701.9|34619.5|34705.5|34621.8|34705.9|34622.5|34701.6|34618.5|17
1650334350000|2022-04-19 02:12:30|34705.2|34622.9|34705.5|34623.2|34706.9|34625.4|34703.6|34620.2|21
1650334360000|2022-04-19 02:12:40|34706.3|34623.6|34708.7|34622.9|34710.9|34630.5|34706.3|34621.3|18
1650334370000|2022-04-19 02:12:50|34708.4|34625.5|34707.3|34624.7|34708.6|34629.8|34697.3|34615.5|19
1650334380000|2022-04-19 02:13:00|34707.7|34623.4|34709.8|34624.1|34710.8|34627.3|34706.7|34622|25
1650334390000|2022-04-19 02:13:10|34709.9|34625|34708.5|34624.5|34710.4|34625.1|34708.5|34621.4|16
1650334400000|2022-04-19 02:13:20|34708.9|34623.2|34705.3|34624.4|34708.9|34627.2|34698.7|34621.1|12
1650334410000|2022-04-19 02:13:30|34705.4|34622.6|34708|34622|34709.6|34624.9|34704.7|34620.7|16
1650334420000|2022-04-19 02:13:40|34707.2|34627.1|34705|34629.4|34708|34635.4|34692|34614|9
1650334430000|2022-04-19 02:13:50|34704.5|34620.8|34709.6|34624.5|34709.8|34633.2|34704.5|34619.9|18
1650334440000|2022-04-19 02:14:00|34708.8|34630.2|34710.3|34626.1|34711.6|34630.2|34708.8|34623.7|14
1650334450000|2022-04-19 02:14:10|34700.8|34622|34709.2|34626|34709.2|34628.4|34700.8|34622|17
1650334460000|2022-04-19 02:14:20|34708.8|34625.9|34707.7|34624.7|34709.2|34626.7|34706.6|34624.6|15
1650334470000|2022-04-19 02:14:30|34710.6|34627|34708.7|34627.5|34710.7|34628.6|34708.1|34625.3|17
1650334480000|2022-04-19 02:14:40|34708.2|34625.7|34712.6|34629.5|34713.6|34634.3|34707.3|34624.7|14
1650334490000|2022-04-19 02:14:50|34711.7|34636.2|34712.4|34629.5|34713.9|34636.2|34711.5|34627.2|16
1650334500000|2022-04-19 02:15:00|34712.6|34627|34709.7|34624.5|34712.6|34632.5|34702.2|34624.5|20
1650334510000|2022-04-19 02:15:10|34708.7|34628.5|34707|34631.1|34709.7|34634|34707|34628.5|11
1650334520000|2022-04-19 02:15:20|34709.3|34627.1|34710.9|34626.1|34711.3|34638.2|34703.9|34622.5|19
1650334530000|2022-04-19 02:15:30|34711|34630|34713.1|34633.1|34713.8|34657.8|34706.9|34627.2|19
1650334540000|2022-04-19 02:15:40|34713.5|34631.1|34714.9|34630|34715.9|34641.4|34712.6|34627.8|18
1650334550000|2022-04-19 02:15:50|34714.4|34628.8|34712.5|34629.8|34716.1|34631.4|34706.3|34624.1|24
1650334560000|2022-04-19 02:16:00|34712.9|34629.7|34709.3|34625.3|34713.1|34629.8|34709.3|34625.3|19
1650334570000|2022-04-19 02:16:10|34709.7|34625.6|34714.6|34629.7|34715.5|34630.7|34709.7|34625.6|18
1650334580000|2022-04-19 02:16:20|34716.7|34635.5|34717.2|34635.1|34718.7|34640|34716.6|34631.1|22
1650334590000|2022-04-19 02:16:30|34717.5|34632.2|34706|34626.7|34717.5|34636.4|34706|34626.7|11
1650334600000|2022-04-19 02:16:40|34705.3|34626|34713.4|34631|34714.7|34635.9|34705.3|34624.4|14
1650334610000|2022-04-19 02:16:50|34713.1|34628.5|34713.9|34633.8|34713.9|34633.8|34710.6|34628.5|15
1650334620000|2022-04-19 02:17:00|34714.3|34632.1|34715.7|34629.8|34715.7|34636.9|34711.8|34629|15
1650334630000|2022-04-19 02:17:10|34716.6|34629.4|34717.9|34635|34719.1|34636.5|34712.7|34626.4|15
1650334640000|2022-04-19 02:17:20|34718.1|34639|34718.2|34629.9|34718.3|34639|34717.7|34629.9|12
1650334650000|2022-04-19 02:17:30|34717.8|34634.4|34719|34636.6|34720.6|34637.7|34708.4|34626.1|24
1650334660000|2022-04-19 02:17:40|34720.7|34633.1|34728.2|34634.9|34728.4|34639|34717.9|34631.9|23
1650334670000|2022-04-19 02:17:50|34727.5|34635.8|34726.2|34640.4|34727.6|34641.5|34725.9|34635.7|16
1650334680000|2022-04-19 02:18:00|34726.4|34638.8|34721.1|34635.4|34726.7|34640.8|34716.9|34631.3|13
1650334690000|2022-04-19 02:18:10|34721.4|34634.9|34725.2|34639.2|34725.2|34640.2|34721.1|34634.7|15
1650334700000|2022-04-19 02:18:20|34724.1|34636.4|34723.1|34637.9|34724.2|34639.9|34723|34636.2|9
1650334710000|2022-04-19 02:18:30|34725.7|34642.2|34715.6|34637|34725.7|34643.6|34715.6|34637|12
1650334720000|2022-04-19 02:18:40|34716|34636.5|34724.6|34634.4|34727.1|34640.4|34716|34632.6|15
1650334730000|2022-04-19 02:18:50|34724.8|34632.6|34717.4|34633.2|34725|34636.6|34716.1|34629.2|18
1650334740000|2022-04-19 02:19:00|34717.1|34630|34719|34636.2|34719|34636.2|34713.2|34627.4|17
1650334750000|2022-04-19 02:19:10|34719.5|34637.2|34720.9|34638.6|34720.9|34640|34719.1|34634.3|12
1650334760000|2022-04-19 02:19:20|34721.1|34636|34719.1|34631.4|34721.1|34636.9|34719.1|34628.6|15
1650334770000|2022-04-19 02:19:30|34719.3|34633.3|34716.8|34632|34719.6|34644.6|34716.8|34627|24
1650334780000|2022-04-19 02:19:40|34717|34629.6|34715.3|34626.8|34717|34632.1|34715.1|34626.1|18
1650334790000|2022-04-19 02:19:50|34714.5|34630.1|34716.6|34629|34717|34633|34714.5|34628.6|17
1650334800000|2022-04-19 02:20:00|34716.7|34629.1|34709.1|34612.5|34716.7|34630.2|34706.6|34608.5|22
1650334810000|2022-04-19 02:20:10|34708.1|34616.9|34711.1|34613.1|34711.1|34618.1|34707.3|34610.3|23
1650334820000|2022-04-19 02:20:20|34710.7|34611.8|34713|34611.1|34715.4|34614.5|34709.4|34611|23
1650334830000|2022-04-19 02:20:30|34714.1|34611|34707|34613.2|34714.8|34616.4|34706.8|34608.5|22
1650334840000|2022-04-19 02:20:40|34707.2|34614.6|34708.2|34611|34708.3|34615.1|34707|34609.5|17
1650334850000|2022-04-19 02:20:50|34707.9|34611.7|34707.5|34608.9|34710.2|34619.6|34703.8|34607.1|21
1650334860000|2022-04-19 02:21:00|34707.9|34609.3|34713.4|34599.4|34714.7|34614.9|34704.4|34597|24
1650334870000|2022-04-19 02:21:10|34711.1|34603.1|34713.1|34600.4|34714.2|34604.5|34709.6|34598.5|20
1650334880000|2022-04-19 02:21:20|34712.4|34602|34713.3|34598.7|34714.6|34603|34710.7|34598.5|23
1650334890000|2022-04-19 02:21:30|34711.8|34600.7|34721.9|34602.2|34723.7|34618.3|34705.9|34594.6|14
1650334900000|2022-04-19 02:21:40|34720.6|34600.6|34718.7|34607|34725.4|34610.7|34718.7|34600|19
1650334910000|2022-04-19 02:21:50|34723|34606|34718.7|34600|34723.9|34606|34718.7|34600|20
1650334920000|2022-04-19 02:22:00|34716.3|34600.2|34711.4|34617.4|34721.2|34617.4|34711.4|34599.2|15
1650334930000|2022-04-19 02:22:10|34711|34617.2|34710.7|34612|34711.3|34617.2|34709.1|34610.7|13
1650334940000|2022-04-19 02:22:20|34711|34614.4|34709.9|34609|34711|34619.7|34707.5|34609|13
1650334950000|2022-04-19 02:22:30|34712.2|34616.9|34711.7|34613.1|34712.5|34617|34711.7|34612.1|17
1650334960000|2022-04-19 02:22:40|34711.8|34613.6|34709|34615.1|34715.3|34630.3|34707.2|34604|24
1650334970000|2022-04-19 02:22:50|34711.9|34611|34709.9|34613.8|34712.9|34617.4|34708.5|34610.3|15
1650334980000|2022-04-19 02:23:00|34711.8|34619.3|34718.9|34600.2|34719.2|34619.9|34710.2|34600.2|30
1650334990000|2022-04-19 02:23:10|34717|34601.1|34721.6|34601.6|34722.1|34603.4|34716.4|34598.7|19
1650335000000|2022-04-19 02:23:20|34720.5|34600.5|34718.2|34600|34721.5|34601.9|34716.9|34597.6|24
1650335010000|2022-04-19 02:23:30|34718.7|34598.7|34713.8|34599.1|34720|34601|34710.6|34593.7|19
1650335020000|2022-04-19 02:23:40|34713.4|34600.6|34714.8|34596.7|34717.7|34605.2|34713.4|34596.7|14
1650335030000|2022-04-19 02:23:50|34714|34599|34712|34597.4|34716.4|34601.3|34712|34595.5|14
1650335040000|2022-04-19 02:24:00|34712.5|34603.4|34716.4|34609.1|34716.7|34609.3|34712.5|34603.4|18
1650335050000|2022-04-19 02:24:10|34715.9|34607.4|34717.6|34611.5|34721.1|34612.9|34715.9|34607.3|18
1650335060000|2022-04-19 02:24:20|34710.6|34601.6|34716.7|34607|34717.4|34608.7|34710.6|34601.6|13
1650335070000|2022-04-19 02:24:30|34712.9|34612.9|34715|34614.7|34716.2|34617.4|34712.6|34610|17
1650335080000|2022-04-19 02:24:40|34715.1|34616.1|34718.7|34610.5|34722.7|34617.3|34714.1|34607.4|18
1650335090000|2022-04-19 02:24:50|34717.2|34609.6|34718.1|34610.3|34720.2|34612.2|34717.2|34609|20
1650335100000|2022-04-19 02:25:00|34718.5|34612.2|34718|34609.4|34720.5|34612.2|34714.7|34605.6|13
1650335110000|2022-04-19 02:25:10|34717.4|34610.8|34715.7|34615.8|34721.3|34615.8|34708.5|34607.6|13
1650335120000|2022-04-19 02:25:20|34716.2|34614.4|34710.9|34605|34716.2|34615.8|34704.7|34602.1|21
1650335130000|2022-04-19 02:25:30|34712.4|34612.5|34715.8|34617.3|34718.4|34619.5|34711.3|34611.2|26
1650335140000|2022-04-19 02:25:40|34716|34617.5|34710.8|34608.5|34716.6|34620.3|34709.6|34607.8|14
1650335150000|2022-04-19 02:25:50|34711.3|34610|34713.3|34610.9|34714|34613.5|34711.3|34610|8
1650335160000|2022-04-19 02:26:00|34713.6|34612.8|34717.5|34617.8|34718.9|34618.8|34712.6|34608.8|17
1650335170000|2022-04-19 02:26:10|34717.6|34618.1|34718.4|34620.5|34718.4|34620.5|34717.1|34617.5|16
1650335180000|2022-04-19 02:26:20|34718.7|34622.1|34719|34617.6|34720.1|34622.1|34716.5|34616.1|15
1650335190000|2022-04-19 02:26:30|34718.6|34616.9|34717.5|34619.3|34719|34621.4|34717.3|34616.7|12
1650335200000|2022-04-19 02:26:40|34717.6|34619.1|34717.3|34619.3|34717.9|34620.5|34717.1|34617.8|14
1650335210000|2022-04-19 02:26:50|34717.7|34619.4|34716.7|34614.7|34719.1|34621.2|34716.7|34614|21
1650335220000|2022-04-19 02:27:00|34718.8|34613.3|34716.8|34616.3|34719.5|34618.1|34715.7|34613|25
1650335230000|2022-04-19 02:27:10|34717|34616.4|34717|34617|34718.6|34627.1|34715.9|34615.4|18
1650335240000|2022-04-19 02:27:20|34716.9|34616.9|34719.1|34616.8|34720.4|34621.8|34716.9|34614.9|18
1650335250000|2022-04-19 02:27:30|34719.3|34617.1|34719.1|34617.9|34719.9|34619.6|34719.1|34615.7|12
1650335260000|2022-04-19 02:27:40|34719.4|34620.9|34716.8|34611.8|34719.9|34620.9|34715.6|34610.7|21
1650335270000|2022-04-19 02:27:50|34717.4|34614|34716|34607.5|34723.2|34615|34715.7|34606.9|20
1650335280000|2022-04-19 02:28:00|34717.4|34607.4|34716.4|34609.7|34718.1|34611.2|34715.3|34605.9|21
1650335290000|2022-04-19 02:28:10|34716.3|34611.2|34711.4|34618.7|34717.8|34621.2|34710.6|34605.8|20
1650335300000|2022-04-19 02:28:20|34712.6|34622.1|34711.8|34622.8|34713.1|34623.2|34711.3|34619.1|10
1650335310000|2022-04-19 02:28:30|34712.3|34620.2|34708.9|34618.9|34712.3|34620.2|34706.9|34613.1|20
1650335320000|2022-04-19 02:28:40|34709|34617.9|34709.2|34609.7|34714.6|34625|34708.1|34607.6|18
1650335330000|2022-04-19 02:28:50|34710.1|34615.8|34716.3|34610.9|34716.3|34615.9|34710.1|34607.6|20
1650335340000|2022-04-19 02:29:00|34716|34612.9|34713.2|34613|34717.2|34615.4|34708.2|34610.1|20
1650335350000|2022-04-19 02:29:10|34714.3|34613.1|34708.6|34618.9|34715.3|34619|34707.5|34612.4|24
1650335360000|2022-04-19 02:29:20|34709.2|34621.3|34715.3|34615.9|34717.6|34621.3|34709.2|34613.6|22
1650335370000|2022-04-19 02:29:30|34717|34616.3|34715.9|34618.6|34718.1|34623.5|34710|34616|23
1650335380000|2022-04-19 02:29:40|34716.4|34618.9|34716.2|34620.6|34718.5|34625.8|34716.2|34618.5|21
1650335390000|2022-04-19 02:29:50|34718|34619.1|34712.4|34632.4|34718|34635.2|34702.9|34619.1|22
1650335400000|2022-04-19 02:30:00|34712.8|34630|34716.8|34631.6|34717.9|34631.8|34707.2|34618.2|28
1650335410000|2022-04-19 02:30:10|34716.4|34633.7|34715.5|34631.4|34718|34634.3|34715.2|34627|14
1650335420000|2022-04-19 02:30:20|34715.4|34630.4|34717.6|34628.3|34717.6|34631.3|34707.5|34623.1|23
1650335430000|2022-04-19 02:30:30|34721.5|34634.9|34724|34625|34726.7|34636.2|34721.5|34621.8|20
1650335440000|2022-04-19 02:30:40|34722.6|34629.8|34720.8|34629|34722.6|34637.1|34715.4|34622|22
1650335450000|2022-04-19 02:30:50|34721.9|34629.9|34717.4|34631.2|34721.9|34632.5|34715|34629.6|21
1650335460000|2022-04-19 02:31:00|34717.9|34629.4|34714.1|34632|34717.9|34642.6|34709.3|34627.2|27
1650335470000|2022-04-19 02:31:10|34713.6|34631.8|34715|34630.4|34716|34634.9|34708.9|34627.9|22
1650335480000|2022-04-19 02:31:20|34714.6|34632.7|34712.6|34630|34716.1|34635.6|34712.5|34629.2|14
1650335490000|2022-04-19 02:31:30|34713.9|34630.1|34718.4|34632.9|34718.6|34644.5|34703.7|34625.7|21
1650335500000|2022-04-19 02:31:40|34716.8|34638.7|34722.5|34631.4|34726|34640.2|34716.8|34629.8|17
1650335510000|2022-04-19 02:31:50|34721.6|34633.6|34722.4|34632.7|34723|34636.2|34717.7|34628.3|18
1650335520000|2022-04-19 02:32:00|34722.7|34633|34722|34622.9|34722.8|34633.7|34718.9|34620.7|25
1650335530000|2022-04-19 02:32:10|34722.7|34623.3|34719|34635.9|34724.6|34635.9|34715.8|34620.6|23
1650335540000|2022-04-19 02:32:20|34718.4|34636.2|34718.8|34630.6|34719.4|34636.2|34716.6|34630.6|7
1650335550000|2022-04-19 02:32:30|34720.3|34631.3|34706.4|34633.5|34720.3|34643.3|34703.9|34624.4|19
1650335560000|2022-04-19 02:32:40|34704.8|34629.9|34715|34633.7|34716.1|34638.4|34704.3|34628.1|17
1650335570000|2022-04-19 02:32:50|34715.2|34632.4|34711.2|34627.3|34719.3|34633.4|34707.1|34624.2|15
1650335580000|2022-04-19 02:33:00|34710.5|34633.6|34717.8|34633.9|34722.6|34633.9|34710.4|34626.6|22
1650335590000|2022-04-19 02:33:10|34716.9|34633|34717.2|34633|34718.4|34634|34716.9|34631.4|17
1650335600000|2022-04-19 02:33:20|34716.7|34632.3|34714.6|34635.8|34719.5|34638|34711.6|34629.4|13
1650335610000|2022-04-19 02:33:30|34717.3|34632.3|34722.1|34638.1|34725|34661.8|34711.8|34626|18
1650335620000|2022-04-19 02:33:40|34722|34636.6|34723.2|34637.2|34734.6|34648.1|34714.7|34627.6|23
1650335630000|2022-04-19 02:33:50|34728.2|34635.9|34720.4|34636.5|34728.6|34642|34719.8|34635.9|24
1650335640000|2022-04-19 02:34:00|34720.2|34634.7|34726.5|34636.5|34727.5|34640.9|34717.3|34632.6|33
1650335650000|2022-04-19 02:34:10|34726.7|34637.8|34725.2|34641.3|34727.9|34648.5|34721|34631.8|19
1650335660000|2022-04-19 02:34:20|34724|34640.4|34725.4|34641|34725.4|34645.4|34724|34638.5|19
1650335670000|2022-04-19 02:34:30|34725.3|34642.8|34723.2|34635.9|34725.4|34645.4|34720.2|34635.9|30
1650335680000|2022-04-19 02:34:40|34729.3|34639.9|34729.9|34643.2|34731.9|34644|34725.6|34636.7|25
1650335690000|2022-04-19 02:34:50|34730.2|34642.7|34728.1|34643.9|34731.2|34645.7|34726.8|34641.2|18
1650335700000|2022-04-19 02:35:00|34726.3|34643.8|34724.3|34630|34727.7|34643.8|34723.9|34630|27
1650335710000|2022-04-19 02:35:10|34723.9|34629.7|34724.5|34631.4|34728.3|34633.5|34722.2|34620.3|26
1650335720000|2022-04-19 02:35:20|34723.3|34631.9|34724.6|34630.6|34726.7|34634.2|34721.6|34624.6|24
1650335730000|2022-04-19 02:35:30|34723.4|34633.3|34719.6|34632.4|34726.6|34635|34719.6|34628.4|22
1650335740000|2022-04-19 02:35:40|34719.1|34632.9|34716.3|34633.3|34719.6|34637|34715.9|34632.6|24
1650335750000|2022-04-19 02:35:50|34716.5|34633.9|34715|34635.7|34716.5|34637.5|34714|34632.7|15
1650335760000|2022-04-19 02:36:00|34715.7|34635|34714.2|34635.2|34723.3|34637.1|34713.2|34622.3|24
1650335770000|2022-04-19 02:36:10|34716|34629.4|34718.2|34628.9|34719.6|34632.2|34716|34625|20
1650335780000|2022-04-19 02:36:20|34717.9|34629|34715.8|34633.7|34721.3|34634|34715.5|34626.7|21
1650335790000|2022-04-19 02:36:30|34715.6|34633.1|34712.8|34630.2|34715.9|34638.7|34712.7|34629.9|18
1650335800000|2022-04-19 02:36:40|34712.3|34632.6|34712.5|34632.7|34714.2|34632.7|34712.3|34628.8|12
1650335810000|2022-04-19 02:36:50|34713|34632.5|34714.7|34635.1|34718.8|34635.1|34711.9|34629.4|20
1650335820000|2022-04-19 02:37:00|34710.8|34643.1|34710.5|34632.8|34715.6|34643.1|34710.5|34627|22
1650335830000|2022-04-19 02:37:10|34711.2|34630.3|34714.4|34633.8|34714.4|34635.7|34709.8|34628.5|13
1650335840000|2022-04-19 02:37:20|34713.2|34635|34711.5|34628.9|34713.6|34635.6|34710.1|34628.9|12
1650335850000|2022-04-19 02:37:30|34712.7|34628.7|34711.2|34632.8|34712.7|34632.8|34710.6|34624.4|16
1650335860000|2022-04-19 02:37:40|34711.3|34632.5|34711.4|34629.6|34712.3|34632.7|34710.5|34628.9|15
1650335870000|2022-04-19 02:37:50|34710.7|34633.3|34711.4|34627.4|34713.8|34633.3|34710.3|34626.4|19
1650335880000|2022-04-19 02:38:00|34712.4|34627.6|34706|34627.6|34712.4|34634.6|34706|34626.1|23
1650335890000|2022-04-19 02:38:10|34706.1|34626.6|34706|34627.8|34706.1|34629.7|34704.6|34625.2|18
1650335900000|2022-04-19 02:38:20|34705.7|34627.1|34705.3|34621.5|34706|34632.4|34703.9|34621.5|19
1650335910000|2022-04-19 02:38:30|34705|34624.3|34707.1|34628.7|34707.4|34629.9|34703.9|34623.1|18
1650335920000|2022-04-19 02:38:40|34707.4|34629.2|34708.8|34626.3|34715.9|34635|34707|34624.3|30
1650335930000|2022-04-19 02:38:50|34709.9|34629.6|34706.1|34629.9|34710.8|34632.2|34706.1|34624.5|24
1650335940000|2022-04-19 02:39:00|34706.3|34629.1|34711.2|34633.7|34711.2|34634.4|34706.3|34625.1|21
1650335950000|2022-04-19 02:39:10|34711.1|34633.5|34709.2|34630|34712|34635.4|34709|34630|18
1650335960000|2022-04-19 02:39:20|34708.6|34632.8|34707.5|34641.2|34710.8|34650.2|34700.2|34627.4|22
1650335970000|2022-04-19 02:39:30|34700.2|34650.2|34705.9|34635.4|34708.5|34650.2|34700.2|34627.2|17
1650335980000|2022-04-19 02:39:40|34706.7|34632.6|34702|34615.6|34713.7|34641.9|34699.6|34615.6|22
1650335990000|2022-04-19 02:39:50|34701.4|34622.1|34703.5|34609|34704.5|34622.1|34696.4|34597.4|37
1650336000000|2022-04-19 02:40:00|34704|34608.1|34706.6|34609.4|34706.6|34612.3|34701.4|34605.6|33
1650336010000|2022-04-19 02:40:10|34703.3|34607|34709.2|34610.1|34712.2|34622.9|34701.6|34605.8|25
1650336020000|2022-04-19 02:40:20|34706.1|34608.7|34709|34612.7|34710.7|34613.3|34706.1|34607.2|20
1650336030000|2022-04-19 02:40:30|34713.6|34614|34709.3|34613.7|34713.6|34614.6|34707.5|34608.4|27
1650336040000|2022-04-19 02:40:40|34709.2|34613.6|34699.5|34622.5|34710.6|34622.5|34699.5|34612.6|18
1650336050000|2022-04-19 02:40:50|34700.2|34631.7|34696.7|34615|34701.1|34643.9|34693.9|34615|27
1650336060000|2022-04-19 02:41:00|34696.3|34619.3|34699.6|34628.5|34700.5|34628.5|34696.3|34618.3|15
1650336070000|2022-04-19 02:41:10|34699.1|34635.5|34702.6|34633.4|34706.1|34643.2|34693.2|34629.9|11
1650336080000|2022-04-19 02:41:20|34703.4|34631.8|34699.7|34628.7|34703.4|34636.8|34696.8|34626.8|8
1650336090000|2022-04-19 02:41:30|34699|34632.6|34696.7|34617.8|34700.2|34632.6|34696.5|34614.9|10
1650336100000|2022-04-19 02:41:40|34697.1|34617|34699.2|34628.5|34700.3|34628.5|34695.2|34617|10
1650336110000|2022-04-19 02:41:50|34694.6|34626.7|34696|34626.2|34703.5|34642.4|34692.4|34611.7|17
1650336120000|2022-04-19 02:42:00|34696.2|34626.1|34698.7|34620.4|34703.8|34630|34695.5|34616|16
1650336130000|2022-04-19 02:42:10|34698.5|34622.4|34701.1|34628.8|34701.1|34629|34696.5|34615.3|20
1650336140000|2022-04-19 02:42:20|34700.7|34630.1|34700.8|34624.4|34702.9|34630.1|34698.6|34618.4|22
1650336150000|2022-04-19 02:42:30|34700.5|34627.1|34694.6|34624|34700.5|34637.6|34687.6|34615.7|18
1650336160000|2022-04-19 02:42:40|34697.3|34623.1|34693.8|34643.8|34704.2|34659.9|34679.9|34608.6|27
1650336170000|2022-04-19 02:42:50|34699.4|34625.2|34699.4|34622.6|34700.9|34625.6|34696.4|34608|12
1650336180000|2022-04-19 02:43:00|34698.2|34628.5|34701|34622.1|34706.5|34632|34697.4|34617.8|20
1650336190000|2022-04-19 02:43:10|34701.2|34625.6|34697.9|34621.9|34702|34629.3|34696.7|34621.9|24
1650336200000|2022-04-19 02:43:20|34698.4|34621.4|34695.8|34621.1|34700.2|34625.2|34693.7|34614.1|15
1650336210000|2022-04-19 02:43:30|34697|34647|34697.5|34620|34698|34661.3|34680.1|34620|12
1650336220000|2022-04-19 02:43:40|34698.2|34616.7|34698.3|34621.6|34699|34636.9|34686.9|34606|17
1650336230000|2022-04-19 02:43:50|34679|34659|34696.4|34623.6|34703.3|34659|34679|34611.6|19
1650336240000|2022-04-19 02:44:00|34703.1|34609.6|34704.2|34614|34709|34623.5|34700.5|34609|20
1650336250000|2022-04-19 02:44:10|34703.8|34614.2|34708.3|34617.2|34710.4|34617.2|34703.8|34611.5|20
1650336260000|2022-04-19 02:44:20|34707|34615|34709.1|34616.2|34709.2|34617.6|34705.9|34612.2|14
1650336270000|2022-04-19 02:44:30|34710|34616.4|34696.7|34630.5|34710|34645.3|34695.2|34616.4|10
1650336280000|2022-04-19 02:44:40|34701|34631.5|34700.5|34622|34702.2|34638.1|34698.8|34615|16
1650336290000|2022-04-19 02:44:50|34700.3|34623.5|34702.8|34624.6|34706.8|34625.7|34700.3|34618.8|15
1650336300000|2022-04-19 02:45:00|34701.6|34627.6|34705.8|34614.5|34707.1|34630.2|34700.8|34612.2|18
1650336310000|2022-04-19 02:45:10|34706.5|34614.1|34708.5|34609.5|34710.4|34615.1|34706.1|34609.5|12
1650336320000|2022-04-19 02:45:20|34708.8|34609.7|34706.9|34616.6|34710.8|34616.6|34706.9|34608|13
1650336330000|2022-04-19 02:45:30|34706.2|34617.1|34699.5|34622.6|34710.7|34622.6|34699.5|34612.8|16
1650336340000|2022-04-19 02:45:40|34700.1|34619.7|34702|34628.6|34707.4|34631.8|34697.4|34619.7|8
1650336350000|2022-04-19 02:45:50|34702.1|34621.9|34701.3|34629.4|34703.9|34629.4|34701.1|34620.5|12
1650336360000|2022-04-19 02:46:00|34701.7|34627.7|34702.6|34626.5|34702.6|34627.7|34700.7|34623.2|18
1650336370000|2022-04-19 02:46:10|34701.8|34629.3|34713.4|34614.9|34713.4|34633.4|34698.8|34614.9|12
1650336380000|2022-04-19 02:46:20|34713.7|34614.6|34712.9|34617.6|34715.4|34619.3|34711.4|34612.8|24
1650336390000|2022-04-19 02:46:30|34714|34617.4|34709.1|34616.9|34715.3|34621.4|34708.2|34611.7|26
1650336400000|2022-04-19 02:46:40|34710.2|34614.3|34701.2|34625.1|34712|34625.1|34701.2|34614.3|16
1650336410000|2022-04-19 02:46:50|34702.2|34622.1|34702.2|34622.1|34703.2|34627.1|34701|34620|10
1650336420000|2022-04-19 02:47:00|34709.8|34611.9|34707.5|34616.8|34710.3|34621.7|34705.2|34611.6|11
1650336430000|2022-04-19 02:47:10|34708.9|34612.2|34706.6|34614.2|34708.9|34616.3|34704.5|34612.2|19
1650336440000|2022-04-19 02:47:20|34706|34613.8|34709|34617.5|34709|34618.5|34704.7|34613.8|18
1650336450000|2022-04-19 02:47:30|34708.7|34616.7|34702|34628|34708.7|34628.8|34698.7|34616.7|16
1650336460000|2022-04-19 02:47:40|34702.7|34620.2|34698.1|34625.1|34702.7|34626.8|34697.8|34618.3|13
1650336470000|2022-04-19 02:47:50|34699.9|34621.6|34702.5|34627.9|34704|34628|34699.2|34619.5|18
1650336480000|2022-04-19 02:48:00|34704.4|34624.8|34700.9|34627.8|34704.4|34631.2|34700.4|34622.9|20
1650336490000|2022-04-19 02:48:10|34700.1|34628.3|34700.7|34631.6|34703.8|34631.8|34700.1|34622.2|13
1650336500000|2022-04-19 02:48:20|34713.3|34631.5|34712.1|34615.3|34713.4|34631.5|34710.5|34614.3|14
1650336510000|2022-04-19 02:48:30|34711.8|34613|34711.9|34616.5|34714.4|34621.8|34711|34613|25
1650336520000|2022-04-19 02:48:40|34711.4|34614.5|34712|34616.7|34712.2|34620.5|34709.7|34614.5|14
1650336530000|2022-04-19 02:48:50|34711.9|34625.7|34703.2|34623.9|34711.9|34630|34701.7|34623.9|13
1650336540000|2022-04-19 02:49:00|34701.3|34624.1|34702.9|34627.5|34705.1|34627.5|34701.3|34622.2|15
1650336550000|2022-04-19 02:49:10|34702.4|34629.7|34704.1|34627.5|34706|34638.2|34699.9|34619.8|16
1650336560000|2022-04-19 02:49:20|34698.2|34630.3|34704.8|34626.8|34708.6|34636|34698.2|34620.8|17
1650336570000|2022-04-19 02:49:30|34704.7|34625.6|34704.4|34631.7|34705.4|34631.7|34703.4|34623.2|19
1650336580000|2022-04-19 02:49:40|34704.8|34629.8|34704.8|34626.6|34705|34632.1|34702.4|34626.6|13
1650336590000|2022-04-19 02:49:50|34704.7|34626.1|34705|34623.3|34705.4|34637.8|34702.9|34623.3|9
1650336600000|2022-04-19 02:50:00|34710.4|34623.1|34710.4|34628.2|34714.6|34630.4|34709.9|34621.3|12
1650336610000|2022-04-19 02:50:10|34709.7|34621.1|34709.6|34625.7|34710.8|34625.7|34708.5|34619.9|17
1650336620000|2022-04-19 02:50:20|34709|34619.9|34710.6|34626.8|34711.6|34627|34709|34619.9|16
1650336630000|2022-04-19 02:50:30|34710.2|34626.4|34701.3|34628.7|34710.2|34628.7|34701.3|34618|19
1650336640000|2022-04-19 02:50:40|34701.5|34625.9|34701.7|34625.9|34702.2|34628.7|34701.1|34625.9|6
1650336650000|2022-04-19 02:50:50|34702.2|34628.5|34702|34632|34703.8|34633.7|34701.2|34628.4|14
1650336660000|2022-04-19 02:51:00|34701.8|34633.6|34704.4|34622.6|34705.4|34636.9|34699.4|34617.5|16
1650336670000|2022-04-19 02:51:10|34703.6|34615.2|34705.6|34625.6|34708.6|34647.4|34697.4|34615.2|10
1650336680000|2022-04-19 02:51:20|34704.9|34619.4|34703.8|34627.8|34705.8|34628.5|34703.5|34619.4|19
1650336690000|2022-04-19 02:51:30|34704|34625|34703.4|34628.8|34704.7|34628.8|34703.4|34625|11
1650336700000|2022-04-19 02:51:40|34703.3|34630.8|34703.1|34625.2|34703.7|34630.8|34702.9|34620.6|9
1650336710000|2022-04-19 02:51:50|34703.3|34623.2|34703.7|34620.7|34704.5|34632.6|34702|34620.3|15
1650336720000|2022-04-19 02:52:00|34709.6|34621.3|34708.1|34624.6|34711.8|34630.7|34706.6|34618.1|19
1650336730000|2022-04-19 02:52:10|34708.4|34623.3|34706.6|34621.7|34711.2|34626.3|34705.8|34620.7|23
1650336740000|2022-04-19 02:52:20|34707.1|34620.5|34707.5|34622.7|34708.2|34624.3|34706.4|34619.5|16
1650336750000|2022-04-19 02:52:30|34707.1|34624.6|34702.8|34624.8|34707.1|34626.8|34701|34623.5|14
1650336760000|2022-04-19 02:52:40|34702.1|34620.6|34701.6|34623.5|34702.1|34626.5|34698.8|34614.6|8
1650336770000|2022-04-19 02:52:50|34703.3|34622.5|34700.1|34619.6|34703.6|34627.9|34700.1|34609|15
1650336780000|2022-04-19 02:53:00|34700.3|34626.3|34705.6|34617.1|34707.6|34626.3|34699.4|34615.4|17
1650336790000|2022-04-19 02:53:10|34705|34616.6|34704|34617|34707|34617.8|34703.7|34614.9|19
1650336800000|2022-04-19 02:53:20|34704.3|34617.1|34700.4|34614.9|34705.1|34623.5|34699|34612.2|23
1650336810000|2022-04-19 02:53:30|34700.3|34613.8|34698|34625.9|34703.1|34625.9|34698|34612.5|13
1650336820000|2022-04-19 02:53:40|34695.1|34624.2|34700.4|34619.3|34701.5|34627.6|34695.1|34615.5|21
1650336830000|2022-04-19 02:53:50|34700.2|34619.2|34699.7|34616.6|34700.6|34623.6|34698.6|34616|15
1650336840000|2022-04-19 02:54:00|34698.6|34618.8|34700.5|34619.8|34702.7|34619.8|34698.3|34616.8|21
1650336850000|2022-04-19 02:54:10|34692.2|34611.2|34696.4|34614.3|34697.6|34617.6|34692.2|34610.7|23
1650336860000|2022-04-19 02:54:20|34696|34615.5|34697.1|34611|34697.7|34615.5|34691|34610.2|21
1650336870000|2022-04-19 02:54:30|34697.5|34610.9|34698.2|34609.2|34703.7|34619.9|34695.2|34609.2|22
1650336880000|2022-04-19 02:54:40|34698.5|34609.7|34700.4|34612.1|34700.6|34614.2|34697|34608.8|20
1650336890000|2022-04-19 02:54:50|34699.7|34612|34693.8|34614.2|34700|34619.5|34691.4|34610.1|20
1650336900000|2022-04-19 02:55:00|34693.7|34614.7|34697.4|34617.4|34697.4|34618.7|34689.8|34609.7|27
1650336910000|2022-04-19 02:55:10|34697.8|34617|34696.5|34618.6|34697.8|34619.1|34696.2|34614.9|21
1650336920000|2022-04-19 02:55:20|34697.7|34618.7|34699.4|34621.5|34699.4|34621.5|34696.5|34616.9|11
1650336930000|2022-04-19 02:55:30|34693.3|34629.7|34694.1|34623|34695.8|34629.7|34692.1|34619.9|12
1650336940000|2022-04-19 02:55:40|34695.3|34625.1|34696.7|34616.5|34700.6|34625.1|34695.3|34614.2|19
1650336950000|2022-04-19 02:55:50|34696.6|34616.4|34694.4|34613.1|34704|34618.3|34692.6|34612.2|32
1650336960000|2022-04-19 02:56:00|34693.9|34613.3|34692.1|34616.3|34694.8|34619.4|34692.1|34612.1|22
1650336970000|2022-04-19 02:56:10|34690.6|34616.4|34691.5|34611.6|34694|34617.8|34690.6|34611.6|19
1650336980000|2022-04-19 02:56:20|34691.4|34611.5|34705.9|34618.6|34707.4|34624.9|34691.4|34611.3|30
1650336990000|2022-04-19 02:56:30|34705.4|34618.5|34703.8|34619.2|34705.8|34624.9|34700.7|34614.9|21
1650337000000|2022-04-19 02:56:40|34704.4|34619.3|34705.9|34618.2|34706.7|34620.5|34704.2|34617.5|22
1650337010000|2022-04-19 02:56:50|34705.6|34618.6|34697.2|34618.3|34705.6|34622.6|34693.4|34613.8|20
1650337020000|2022-04-19 02:57:00|34695.9|34619.4|34704.4|34618.8|34705.6|34620.6|34695.9|34616.3|22
1650337030000|2022-04-19 02:57:10|34704.8|34620.5|34702.8|34618.3|34710.2|34627.5|34702.8|34617.9|14
1650337040000|2022-04-19 02:57:20|34704.8|34618.7|34707|34624.8|34707|34624.8|34704.4|34618.7|16
1650337050000|2022-04-19 02:57:30|34697|34624.4|34699.9|34621.9|34700.4|34647.9|34696.9|34619|11
1650337060000|2022-04-19 02:57:40|34699.6|34625.4|34702.6|34623.3|34703.6|34630.2|34692.8|34618.8|25
1650337070000|2022-04-19 02:57:50|34703|34624|34699.1|34623.4|34703|34626.9|34698.3|34622|22
1650337080000|2022-04-19 02:58:00|34699.6|34625|34697.4|34621|34699.6|34625.2|34696.5|34616.6|13
1650337090000|2022-04-19 02:58:10|34696.8|34623.3|34697.8|34629.3|34701.5|34643.3|34693.3|34612.7|20
1650337100000|2022-04-19 02:58:20|34702.3|34624.8|34699.9|34627.5|34702.6|34630.5|34691.7|34616.1|13
1650337110000|2022-04-19 02:58:30|34700.5|34623.7|34702.2|34629|34705.9|34629|34699.9|34621.8|12
1650337120000|2022-04-19 02:58:40|34703.5|34626.2|34699.3|34620.8|34703.8|34626.2|34696|34614.8|17
1650337130000|2022-04-19 02:58:50|34699.4|34620.9|34697.6|34623|34699.9|34624.7|34697.6|34619.1|18
1650337140000|2022-04-19 02:59:00|34697.3|34626.1|34694.6|34644.6|34697.4|34644.9|34694.1|34615.7|14
1650337150000|2022-04-19 02:59:10|34694.9|34644.9|34698.8|34623.8|34700.5|34644.9|34690.3|34607.6|14
1650337160000|2022-04-19 02:59:20|34699.4|34621.7|34698.6|34621.9|34700.7|34630.4|34696.6|34610|16
1650337170000|2022-04-19 02:59:30|34706.9|34620.1|34699.1|34619.8|34706.9|34628.7|34699.1|34617.1|17
1650337180000|2022-04-19 02:59:40|34700.2|34619.7|34695.6|34616.1|34700.2|34624.9|34693|34612.4|19
1650337190000|2022-04-19 02:59:50|34694.8|34617.8|34701|34615.3|34702.1|34617.8|34692.9|34610.2|25
1650337200000|2022-04-19 03:00:00|34701.3|34616.4|34703.6|34623.1|34707.6|34624.1|34701.3|34616.4|13
1650337210000|2022-04-19 03:00:10|34702.6|34618.1|34702|34615.2|34706.8|34623|34698.2|34612|15
1650337220000|2022-04-19 03:00:20|34702.9|34613.7|34700.8|34619.6|34702.9|34620.4|34697.7|34613.7|14
1650337230000|2022-04-19 03:00:30|34698.2|34626.9|34697.1|34618.2|34702.2|34627.3|34695.5|34613.8|25
1650337240000|2022-04-19 03:00:40|34696.2|34617.8|34699.5|34621.2|34700.7|34623.4|34695.6|34616.8|17
1650337250000|2022-04-19 03:00:50|34698.8|34623.4|34695.6|34620.1|34699.1|34623.4|34695.6|34616.7|21
1650337260000|2022-04-19 03:01:00|34697.6|34620.4|34699.1|34626|34700|34626.4|34695.9|34620.4|15
1650337270000|2022-04-19 03:01:10|34700.1|34620|34697.9|34619.2|34701|34622.9|34696|34616.5|15
1650337280000|2022-04-19 03:01:20|34696.7|34622.4|34699.5|34619.2|34701.6|34622.7|34696.6|34619.1|10
1650337290000|2022-04-19 03:01:30|34701.7|34619.5|34700.9|34621.3|34701.8|34623.8|34700.1|34617.4|14
1650337300000|2022-04-19 03:01:40|34701.7|34621.1|34691.4|34612.7|34701.7|34621.1|34691.4|34612.7|16
1650337310000|2022-04-19 03:01:50|34696.1|34613.4|34700.9|34628.9|34700.9|34628.9|34694.4|34613.4|10
1650337320000|2022-04-19 03:02:00|34697.7|34621.3|34695.2|34617.2|34699.3|34637.5|34687.5|34614.8|24
1650337330000|2022-04-19 03:02:10|34694.9|34617.3|34695.8|34617|34699.2|34618.4|34693.6|34613.6|27
1650337340000|2022-04-19 03:02:20|34696.8|34615.6|34694.1|34617.3|34696.8|34617.3|34693.8|34613.6|22
1650337350000|2022-04-19 03:02:30|34694.8|34616.9|34691.1|34615.9|34694.8|34617.5|34690.2|34610.9|19
1650337360000|2022-04-19 03:02:40|34692.2|34618.9|34688.4|34610.6|34692.7|34619.4|34688.4|34610.6|13
1650337370000|2022-04-19 03:02:50|34688.6|34610.7|34689.7|34611.1|34691.1|34615|34688.3|34609.4|24
1650337380000|2022-04-19 03:03:00|34690.1|34621.5|34689.8|34614.7|34694.1|34623.5|34687.4|34605.9|22
1650337390000|2022-04-19 03:03:10|34685.7|34603.4|34689.6|34620.9|34699.3|34620.9|34683.3|34603.4|21
1650337400000|2022-04-19 03:03:20|34687.2|34611.2|34690.7|34612.2|34691.5|34614.8|34686.7|34606.6|19
1650337410000|2022-04-19 03:03:30|34690|34610.8|34691.9|34613.7|34692.3|34616.2|34689.6|34610.8|18
1650337420000|2022-04-19 03:03:40|34695.5|34613.6|34689.4|34612.6|34695.5|34628.9|34689.3|34607.1|20
1650337430000|2022-04-19 03:03:50|34688.9|34613.9|34689.3|34609.2|34690.5|34618.4|34688.3|34609.2|15
1650337440000|2022-04-19 03:04:00|34689.9|34608.4|34690|34607.8|34706.9|34612.9|34687.2|34601|11
1650337450000|2022-04-19 03:04:10|34690.7|34606.4|34685.6|34608.2|34691.3|34610.3|34685.6|34603.6|17
1650337460000|2022-04-19 03:04:20|34684.5|34608.1|34687.1|34606.5|34687.1|34615.9|34684.2|34606.5|16
1650337470000|2022-04-19 03:04:30|34686|34605.9|34690.3|34612.5|34691|34614.7|34685.3|34605.4|20
1650337480000|2022-04-19 03:04:40|34690.2|34613.7|34690.8|34610.8|34691.8|34648.3|34668.2|34609.9|15
1650337490000|2022-04-19 03:04:50|34690.9|34615.3|34690.9|34610.5|34695.4|34622|34685.8|34607.5|20
1650337500000|2022-04-19 03:05:00|34689.4|34615.1|34692.7|34613|34695.4|34615.1|34688.5|34607.4|22
1650337510000|2022-04-19 03:05:10|34692.2|34614.1|34692|34614.2|34692.9|34614.2|34690.9|34610|20
1650337520000|2022-04-19 03:05:20|34692.2|34614.3|34688.1|34610.2|34693.8|34616.3|34687.3|34608.2|15
1650337530000|2022-04-19 03:05:30|34687.1|34611.4|34688.3|34618.8|34691.9|34623|34687.1|34610.9|11
1650337540000|2022-04-19 03:05:40|34687.6|34621.9|34692.9|34604.5|34692.9|34621.9|34680.7|34597|18
1650337550000|2022-04-19 03:05:50|34690.8|34614.1|34684.4|34607.4|34702.9|34649.2|34669.1|34603|13
1650337560000|2022-04-19 03:06:00|34685.7|34613.4|34688.3|34608.4|34688.7|34618.5|34685.7|34608.4|13
1650337570000|2022-04-19 03:06:10|34687.3|34609.8|34693|34620.2|34693|34620.2|34687|34608.1|11
1650337580000|2022-04-19 03:06:20|34692.1|34621.9|34681.9|34610.6|34692.4|34621.9|34680.9|34603.4|5
1650337590000|2022-04-19 03:06:30|34685.6|34620.1|34683.1|34617.3|34692.2|34630.5|34679.4|34597.7|13
1650337600000|2022-04-19 03:06:40|34682.6|34614.5|34691.6|34615.7|34693.7|34621.3|34681.9|34610.8|8
1650337610000|2022-04-19 03:06:50|34699.1|34613.7|34687.1|34605.9|34699.1|34621.1|34687.1|34605.9|6
1650337620000|2022-04-19 03:07:00|34688.1|34606.1|34689.7|34611|34690.5|34616.8|34686|34606.1|12
1650337630000|2022-04-19 03:07:10|34688.6|34611.9|34693.1|34611.9|34693.1|34618.3|34688.6|34610|22
1650337640000|2022-04-19 03:07:20|34693.9|34613.8|34694.5|34627.7|34697.4|34655.2|34675.1|34613.8|12
1650337650000|2022-04-19 03:07:30|34695.4|34624.8|34690.3|34609.4|34695.6|34624.8|34690.3|34609.4|13
1650337660000|2022-04-19 03:07:40|34691.3|34618.4|34696|34614.6|34699.8|34625.6|34691.3|34612.3|17
1650337670000|2022-04-19 03:07:50|34695.3|34617.4|34688.7|34615.5|34697.2|34620.1|34688.7|34609.7|12
1650337680000|2022-04-19 03:08:00|34690.9|34614.7|34692.8|34612.8|34692.8|34617.6|34690.7|34610.3|10
1650337690000|2022-04-19 03:08:10|34695|34614.5|34695.8|34622.7|34695.8|34622.7|34693.5|34612.9|8
1650337700000|2022-04-19 03:08:20|34695.5|34625|34697.2|34617.8|34697.2|34625|34695.5|34617.8|8
1650337710000|2022-04-19 03:08:30|34690.6|34609.9|34687.8|34637.8|34692.9|34637.8|34687.8|34609.9|7
1650337720000|2022-04-19 03:08:40|34690.5|34640.5|34698.1|34616.8|34705.5|34640.5|34690.5|34615.2|8
1650337730000|2022-04-19 03:08:50|34689.1|34608.1|34692.4|34613.5|34693.1|34618|34689.1|34608.1|14
1650337740000|2022-04-19 03:09:00|34692.5|34612.1|34693.6|34614.7|34694.1|34616.8|34691.9|34612.1|14
1650337750000|2022-04-19 03:09:10|34690.6|34610.3|34696|34616.8|34696|34622.5|34688.2|34610.3|13
1650337760000|2022-04-19 03:09:20|34694.5|34623.2|34695.4|34619|34695.8|34623.2|34694.4|34617.2|11
1650337770000|2022-04-19 03:09:30|34694.7|34619.2|34697.8|34615.4|34700.5|34619.5|34694.7|34614.2|13
1650337780000|2022-04-19 03:09:40|34690.1|34608.1|34691.1|34614.4|34691.1|34616.9|34690.1|34608.1|11
1650337790000|2022-04-19 03:09:50|34691|34612.5|34693.6|34616.7|34695.7|34616.7|34691|34611.7|11
1650337800000|2022-04-19 03:10:00|34696.2|34619.5|34696.2|34617.4|34697.3|34621.8|34695.4|34615.5|11
1650337810000|2022-04-19 03:10:10|34685.9|34603.5|34694.9|34618.6|34696.9|34623.3|34685.9|34603.5|14
1650337820000|2022-04-19 03:10:20|34696.6|34617.2|34694.3|34611|34696.6|34619.3|34692.3|34606.8|19
1650337830000|2022-04-19 03:10:30|34693|34616.8|34689.1|34609.1|34699.3|34621.4|34683|34603.6|19
1650337840000|2022-04-19 03:10:40|34689.5|34609.4|34690.8|34610.8|34691.6|34614|34688.2|34609|14
1650337850000|2022-04-19 03:10:50|34691.2|34610|34689.2|34608.5|34691.2|34613.5|34686.5|34608.5|11
1650337860000|2022-04-19 03:11:00|34690|34608.8|34694.8|34614.8|34696|34615.5|34689.6|34608.8|24
1650337870000|2022-04-19 03:11:10|34694.1|34615.5|34689.3|34608.8|34695.3|34615.5|34689.3|34608.6|21
1650337880000|2022-04-19 03:11:20|34689.7|34608.4|34695.2|34611.9|34696.4|34612.3|34689.7|34608.4|21
1650337890000|2022-04-19 03:11:30|34694.8|34612.4|34696.5|34614.5|34697.1|34615.1|34694.8|34612.4|23
1650337900000|2022-04-19 03:11:40|34695.9|34615.1|34689.8|34609|34696.6|34615.2|34689.4|34609|21
1650337910000|2022-04-19 03:11:50|34689.4|34609.1|34694.3|34615.4|34695.5|34615.5|34689.4|34609.1|22
1650337920000|2022-04-19 03:12:00|34694.9|34614.9|34698.5|34613.6|34698.5|34615.6|34689.5|34605.1|21
1650337930000|2022-04-19 03:12:10|34697.5|34616.6|34695.6|34618.9|34698.1|34624.6|34694.8|34613|17
1650337940000|2022-04-19 03:12:20|34694.9|34619.6|34689.3|34608.8|34702.9|34621.7|34689.3|34608.8|13
1650337950000|2022-04-19 03:12:30|34689.5|34611.2|34692.6|34615.9|34694.4|34616.3|34689.5|34611.2|16
1650337960000|2022-04-19 03:12:40|34694.4|34615.1|34691.5|34614.7|34695|34616.5|34691.5|34613.3|6
1650337970000|2022-04-19 03:12:50|34696.7|34619.1|34686|34611.4|34696.7|34623.4|34686|34611.4|11
1650337980000|2022-04-19 03:13:00|34685|34608.2|34689.1|34615.8|34689.3|34616.6|34685|34608.2|9
1650337990000|2022-04-19 03:13:10|34689.3|34616.5|34700.6|34618.4|34702|34622.6|34688.5|34613.2|20
1650338000000|2022-04-19 03:13:20|34692.2|34613.3|34694.7|34615.9|34696.7|34617.4|34692.2|34611.4|25
1650338010000|2022-04-19 03:13:30|34695.4|34613.9|34697.6|34619.4|34699.8|34625.4|34694|34613.9|15
1650338020000|2022-04-19 03:13:40|34697.9|34619.9|34696.8|34627|34697.9|34627|34695.7|34619.9|7
1650338030000|2022-04-19 03:13:50|34696.5|34624.4|34696|34624|34700.1|34627.6|34694.9|34613.8|17
1650338040000|2022-04-19 03:14:00|34698.4|34614.9|34692.9|34610.2|34698.4|34627.9|34692.9|34610.2|21
1650338050000|2022-04-19 03:14:10|34694.1|34609.6|34698.7|34619.8|34706.9|34621|34694.1|34609.6|24
1650338060000|2022-04-19 03:14:20|34699.8|34617.2|34699.8|34621|34700.5|34622.7|34698.7|34617.2|22
1650338070000|2022-04-19 03:14:30|34699.5|34622.8|34695.5|34614.4|34700.5|34625.5|34695.5|34614.4|14
1650338080000|2022-04-19 03:14:40|34695.9|34614|34700.1|34619.3|34701.1|34626|34695.9|34614|19
1650338090000|2022-04-19 03:14:50|34699.1|34623|34693.7|34609.9|34699.4|34623|34693.7|34609.9|9
1650338100000|2022-04-19 03:15:00|34692.9|34621|34702.5|34625.2|34709.6|34625.2|34691.6|34615.7|16
1650338110000|2022-04-19 03:15:10|34703.5|34623.3|34703|34621.1|34705.1|34630.5|34702.5|34620.6|12
1650338120000|2022-04-19 03:15:20|34702.4|34621.6|34694.8|34613.6|34703|34623.4|34694.8|34613.6|26
1650338130000|2022-04-19 03:15:30|34695.7|34614.1|34699|34616.7|34699|34619.3|34695.3|34614.1|19
1650338140000|2022-04-19 03:15:40|34698|34619.2|34694.1|34609.6|34698.7|34620.2|34694.1|34609.6|22
1650338150000|2022-04-19 03:15:50|34693.8|34612.7|34699.8|34617.3|34699.8|34622.7|34693.8|34612.2|17
1650338160000|2022-04-19 03:16:00|34699.5|34619.3|34694.6|34611.5|34703.4|34619.9|34694.6|34611.5|21
1650338170000|2022-04-19 03:16:10|34695.1|34612.1|34696|34619.6|34697.1|34622.6|34694.2|34612.1|15
1650338180000|2022-04-19 03:16:20|34697.5|34617.9|34695.6|34618.2|34698.1|34620.6|34695.6|34617.5|17
1650338190000|2022-04-19 03:16:30|34696.1|34618.3|34699.9|34618.3|34701.6|34625.3|34692|34610.3|24
1650338200000|2022-04-19 03:16:40|34699.8|34618.8|34698|34619.3|34702.3|34626.7|34698|34615.5|17
1650338210000|2022-04-19 03:16:50|34697.3|34625.2|34702.8|34621.6|34706.5|34625.2|34697.2|34619.4|7
1650338220000|2022-04-19 03:17:00|34702|34620.5|34698.8|34617.8|34704.3|34623.8|34698|34616.6|19
1650338230000|2022-04-19 03:17:10|34697.8|34617.5|34697.9|34619.4|34699|34621.9|34697.3|34616.1|17
1650338240000|2022-04-19 03:17:20|34698.4|34619.7|34696.7|34618.1|34698.9|34619.7|34696.3|34615.5|11
1650338250000|2022-04-19 03:17:30|34696.3|34619.8|34697.8|34624.6|34702.1|34624.6|34696|34615.9|13
1650338260000|2022-04-19 03:17:40|34696.7|34617.7|34697|34613.9|34698.5|34624.8|34695.6|34613.3|15
1650338270000|2022-04-19 03:17:50|34696.5|34613.1|34697.7|34622.6|34702.5|34624.9|34696.5|34612.8|18
1650338280000|2022-04-19 03:18:00|34698.3|34624.3|34698.9|34618.7|34698.9|34624.3|34697.7|34617.3|20
1650338290000|2022-04-19 03:18:10|34697.8|34618.2|34697.8|34618.3|34698.9|34620.7|34697.2|34616.9|16
1650338300000|2022-04-19 03:18:20|34697.2|34618.8|34699.1|34622.7|34699.6|34622.7|34695.5|34616.4|13
1650338310000|2022-04-19 03:18:30|34698.7|34622.2|34696.7|34619.7|34698.7|34623.7|34695.8|34615|14
1650338320000|2022-04-19 03:18:40|34696.3|34621.3|34695.7|34616.1|34702.8|34621.4|34695.7|34616.1|20
1650338330000|2022-04-19 03:18:50|34696.4|34614.9|34694.6|34617.5|34697|34617.5|34694|34613|25
1650338340000|2022-04-19 03:19:00|34694.9|34615.5|34696.8|34618.2|34697.3|34619.3|34692.7|34611.6|19
1650338350000|2022-04-19 03:19:10|34697|34619.1|34695.2|34615.9|34697|34619.1|34694.7|34614.4|19
1650338360000|2022-04-19 03:19:20|34693.7|34612.5|34697|34611.5|34698.2|34615.6|34693.7|34610.7|27
1650338370000|2022-04-19 03:19:30|34697.7|34610.8|34695.2|34616.7|34698.1|34616.7|34693.7|34609.1|27
1650338380000|2022-04-19 03:19:40|34695.9|34613.4|34696.1|34620|34700.2|34621.8|34695|34611.2|20
1650338390000|2022-04-19 03:19:50|34696|34619.5|34694.7|34612.6|34696.4|34619.5|34694.6|34612.2|12
1650338400000|2022-04-19 03:20:00|34695.2|34613.7|34693.9|34613.6|34695.2|34616.9|34693.1|34613.6|18
1650338410000|2022-04-19 03:20:10|34693.1|34615.4|34692.7|34619|34693.7|34619.3|34692|34613.5|10
1650338420000|2022-04-19 03:20:20|34694.8|34611.6|34693.7|34615.1|34694.8|34617.3|34693.3|34611.6|11
1650338430000|2022-04-19 03:20:30|34693|34618.9|34695.9|34618.5|34700.9|34622.2|34692.7|34608.7|19
1650338440000|2022-04-19 03:20:40|34695.7|34617.6|34696.2|34619|34697.4|34619|34695.2|34611.5|21
1650338450000|2022-04-19 03:20:50|34696.6|34618.6|34695.7|34616.6|34697|34618.6|34695|34614.4|28
1650338460000|2022-04-19 03:21:00|34696|34615.1|34695.5|34614.8|34697.3|34617.6|34695.2|34614.3|26
1650338470000|2022-04-19 03:21:10|34696.2|34614|34696.8|34618.1|34696.8|34618.1|34694.1|34612.8|23
1650338480000|2022-04-19 03:21:20|34697.2|34617.7|34694.5|34615.1|34697.2|34618.1|34694.2|34614.6|17
1650338490000|2022-04-19 03:21:30|34694.9|34613.9|34695.9|34615|34698|34617.2|34694.9|34612.8|5
1650338500000|2022-04-19 03:21:40|34696.5|34613.9|34696|34618.1|34696.7|34618.1|34694.7|34611.7|14
1650338510000|2022-04-19 03:21:50|34695.8|34617.9|34694.4|34617.9|34695.8|34620.6|34694.4|34617.9|8
1650338520000|2022-04-19 03:22:00|34693.8|34619.2|34690.4|34618.3|34693.8|34625.2|34690|34606.9|15
1650338530000|2022-04-19 03:22:10|34690.6|34615.8|34691.1|34621.9|34691.1|34634.9|34684.9|34614.2|9
1650338540000|2022-04-19 03:22:20|34690.6|34623.7|34692.9|34614.2|34692.9|34624|34688.2|34613.4|14
1650338550000|2022-04-19 03:22:30|34693.1|34614.6|34692.3|34614.8|34693.3|34618.9|34690.4|34612.9|17
1650338560000|2022-04-19 03:22:40|34692.4|34613.4|34693|34616.7|34693.4|34619.2|34690|34613.4|9
1650338570000|2022-04-19 03:22:50|34692.6|34616.8|34691.3|34610.4|34693|34619.6|34688.6|34603.5|19
1650338580000|2022-04-19 03:23:00|34684.2|34603.3|34691.6|34624.7|34694.8|34624.8|34683.4|34601.7|22
1650338590000|2022-04-19 03:23:10|34687.7|34621.5|34692.5|34618.7|34693.1|34624.9|34687.7|34615|9
1650338600000|2022-04-19 03:23:20|34698.7|34614.8|34696.5|34614|34698.7|34616.8|34695.1|34612.3|12
1650338610000|2022-04-19 03:23:30|34697.2|34612.3|34687.4|34613.4|34697.2|34622.8|34685|34612.3|18
1650338620000|2022-04-19 03:23:40|34686.6|34614.4|34686.8|34609.6|34689.6|34616|34685.9|34609.3|20
1650338630000|2022-04-19 03:23:50|34687.2|34609.3|34690.1|34614.8|34695.6|34631.1|34680.6|34608.9|17
1650338640000|2022-04-19 03:24:00|34690.3|34622.7|34692.3|34620.8|34697.6|34623.7|34681.4|34610|24
1650338650000|2022-04-19 03:24:10|34692.9|34620|34697.8|34618.7|34698.4|34624.2|34691.3|34614.1|24
1650338660000|2022-04-19 03:24:20|34697.3|34620.6|34696.5|34616.7|34697.8|34622.6|34696.2|34615.8|14
1650338670000|2022-04-19 03:24:30|34697|34616.3|34694.7|34616|34697.8|34618.9|34694|34615.1|21
1650338680000|2022-04-19 03:24:40|34695.3|34616.5|34693.5|34614.7|34695.7|34617.6|34692.5|34613.8|16
1650338690000|2022-04-19 03:24:50|34693.3|34618.3|34694.4|34613.6|34694.5|34618.3|34693.1|34612|21
1650338700000|2022-04-19 03:25:00|34693.1|34613.1|34693.5|34616.4|34697.1|34621.2|34692.7|34605|21
1650338710000|2022-04-19 03:25:10|34693.6|34614.9|34689.8|34622.3|34698.5|34623.2|34688.3|34612|24
1650338720000|2022-04-19 03:25:20|34690.5|34624.1|34692.4|34616.8|34694.4|34624.1|34690.5|34613.3|24
1650338730000|2022-04-19 03:25:30|34692.5|34616.9|34690.9|34614.8|34692.8|34618.3|34690.3|34612.7|21
1650338740000|2022-04-19 03:25:40|34690.6|34614.2|34690.4|34617.6|34691|34617.6|34690.4|34614.1|12
1650338750000|2022-04-19 03:25:50|34690.5|34616.8|34689.3|34606|34691.1|34616.8|34688.2|34604.4|24
1650338760000|2022-04-19 03:26:00|34690.4|34604.4|34692.7|34606.5|34693.6|34614.3|34688.1|34604.4|23
1650338770000|2022-04-19 03:26:10|34690.8|34607.2|34690.2|34609.2|34692.1|34611.6|34689.5|34606.5|15
1650338780000|2022-04-19 03:26:20|34691|34609.1|34691.4|34614.5|34692|34615.6|34690.2|34609.1|14
1650338790000|2022-04-19 03:26:30|34691.1|34616.5|34689.3|34613.4|34693.8|34618.3|34687.6|34611.7|22
1650338800000|2022-04-19 03:26:40|34689.1|34611.5|34687|34611|34689.5|34613.4|34685.7|34606.6|26
1650338810000|2022-04-19 03:26:50|34687.7|34613.4|34688.6|34613.8|34689|34614.9|34685.7|34610.3|19
1650338820000|2022-04-19 03:27:00|34687.7|34615.3|34687.9|34618.7|34692.3|34618.7|34682.7|34609.7|25
1650338830000|2022-04-19 03:27:10|34686.5|34619.7|34690.2|34611|34690.8|34621.2|34685.1|34608.4|17
1650338840000|2022-04-19 03:27:20|34689.3|34612.1|34690.9|34610.1|34690.9|34614.5|34688.4|34610.1|12
1650338850000|2022-04-19 03:27:30|34690.3|34610.7|34693.1|34614.1|34694.1|34618|34690.3|34610.7|11
1650338860000|2022-04-19 03:27:40|34692.8|34616.4|34692.2|34614.8|34695.3|34616.4|34685.4|34607.9|22
1650338870000|2022-04-19 03:27:50|34692.4|34615.3|34695.5|34613.2|34696.7|34615.3|34691.1|34608.9|19
1650338880000|2022-04-19 03:28:00|34682.2|34612.7|34689.4|34610|34691.3|34612.7|34682.2|34604.7|26
1650338890000|2022-04-19 03:28:10|34688.7|34609|34688.4|34612.7|34688.8|34614.9|34687.8|34609|10
1650338900000|2022-04-19 03:28:20|34688.1|34611.5|34693.3|34612.3|34694.8|34614.7|34688.1|34611|15
1650338910000|2022-04-19 03:28:30|34692.8|34615.7|34694.3|34615.2|34694.3|34616.1|34686.1|34606.5|16
1650338920000|2022-04-19 03:28:40|34693.7|34621.5|34694|34617.8|34694|34621.5|34693.7|34617.8|6
1650338930000|2022-04-19 03:28:50|34694.1|34616.5|34693.4|34614.5|34699.8|34619.9|34690.6|34612.4|20
1650338940000|2022-04-19 03:29:00|34692.7|34614|34694.1|34616.5|34696.1|34617.8|34691.9|34613.6|16
1650338950000|2022-04-19 03:29:10|34693.9|34614.6|34691.6|34613.7|34695.1|34616.3|34690.5|34612.5|18
1650338960000|2022-04-19 03:29:20|34691.4|34612|34692.1|34617.5|34692.7|34617.5|34691.4|34612|9
1650338970000|2022-04-19 03:29:30|34692|34611.7|34695.2|34616|34695.2|34617.4|34686.3|34611|8
1650338980000|2022-04-19 03:29:40|34697.8|34616.3|34701.4|34617.3|34701.4|34618.8|34697.2|34616.3|13
1650338990000|2022-04-19 03:29:50|34700.1|34620.3|34692.3|34618.9|34700.1|34620.3|34689.3|34611.7|11
1650339000000|2022-04-19 03:30:00|34693.5|34615.3|34696.2|34620.6|34698.3|34621.8|34692.5|34612.6|26
1650339010000|2022-04-19 03:30:10|34695.8|34619.8|34695.1|34627.8|34698.5|34630.3|34684.5|34603.9|20
1650339020000|2022-04-19 03:30:20|34695.2|34630.6|34696.7|34616.8|34699.3|34631.3|34686|34610.9|28
1650339030000|2022-04-19 03:30:30|34696.6|34616.7|34696.2|34617|34697.7|34619|34695.2|34612.5|23
1650339040000|2022-04-19 03:30:40|34695.8|34618.8|34692.6|34614.2|34702|34618.8|34687|34611.1|21
1650339050000|2022-04-19 03:30:50|34693.2|34614.7|34695|34615.7|34697|34619.9|34691.4|34613.1|28
1650339060000|2022-04-19 03:31:00|34695.6|34615.3|34690.6|34614.3|34695.6|34618.9|34689|34610.2|24
1650339070000|2022-04-19 03:31:10|34691.2|34613.4|34694.2|34615|34695.3|34619.7|34691.2|34611.4|13
1650339080000|2022-04-19 03:31:20|34695.3|34612|34693.9|34613.6|34695.3|34617.3|34693.1|34611.6|19
1650339090000|2022-04-19 03:31:30|34693.3|34614.2|34696.6|34609.2|34701.4|34616.7|34686.9|34607.1|22
1650339100000|2022-04-19 03:31:40|34697.6|34611.8|34695.5|34610.8|34697.6|34617|34694.3|34610.7|17
1650339110000|2022-04-19 03:31:50|34696|34612.2|34689.8|34608.6|34696|34614.9|34688.5|34608.4|23
1650339120000|2022-04-19 03:32:00|34690.9|34610.9|34694|34617|34694.8|34617|34690.6|34610.9|13
1650339130000|2022-04-19 03:32:10|34685.9|34616.5|34690.3|34613|34691.4|34616.5|34685.9|34611.4|10
1650339140000|2022-04-19 03:32:20|34691.4|34613.6|34694.8|34615.1|34694.8|34619.7|34691|34613.4|9
1650339150000|2022-04-19 03:32:30|34693.8|34620.4|34689.7|34613.3|34702|34622.5|34689.7|34612.6|22
1650339160000|2022-04-19 03:32:40|34690.7|34613|34692.4|34616.3|34693.4|34617.9|34690|34613|11
1650339170000|2022-04-19 03:32:50|34692.2|34614.6|34690.6|34612.1|34694.3|34615.7|34689.1|34612.1|14
1650339180000|2022-04-19 03:33:00|34691.5|34612.2|34690.4|34616.9|34691.5|34616.9|34690|34612.2|12
1650339190000|2022-04-19 03:33:10|34690|34614.8|34690.3|34626.1|34692.4|34626.4|34688|34609.7|16
1650339200000|2022-04-19 03:33:20|34690.5|34625.3|34691.7|34613.2|34697.2|34627.7|34687.6|34606.2|22
1650339210000|2022-04-19 03:33:30|34692.5|34607.6|34689.6|34615.1|34695.1|34619.2|34688.3|34607.6|19
1650339220000|2022-04-19 03:33:40|34689.3|34616.2|34687.3|34615.4|34691.5|34616.2|34687.3|34608.2|16
1650339230000|2022-04-19 03:33:50|34689.9|34610|34692.7|34612.2|34693.6|34637.4|34687.4|34609|11
1650339240000|2022-04-19 03:34:00|34692.6|34614|34695.1|34613.5|34695.1|34623.4|34685|34605.7|21
1650339250000|2022-04-19 03:34:10|34694.8|34615.2|34688.4|34609.7|34694.8|34630|34679.6|34608|27
1650339260000|2022-04-19 03:34:20|34691|34606.3|34690.9|34620.6|34697.1|34632.9|34682.9|34606.3|27
1650339270000|2022-04-19 03:34:30|34696|34621.8|34691.7|34621|34696|34621.8|34691.5|34614.9|16
1650339280000|2022-04-19 03:34:40|34692|34619.1|34693.2|34614.4|34693.2|34619.1|34686.4|34612|19
1650339290000|2022-04-19 03:34:50|34693.6|34614.7|34697.8|34618.6|34697.8|34623.4|34693.5|34614.7|16
1650339300000|2022-04-19 03:35:00|34699.3|34615.1|34697.1|34618.2|34699.3|34620.6|34697.1|34615.1|18
1650339310000|2022-04-19 03:35:10|34698.8|34617.1|34702.5|34626.3|34715.2|34631.6|34691.9|34615.5|12
1650339320000|2022-04-19 03:35:20|34703.8|34624.9|34698.5|34618.5|34705.7|34625.8|34697.1|34615|19
1650339330000|2022-04-19 03:35:30|34697.1|34620|34695.9|34618.2|34697.5|34621.4|34695|34618.2|19
1650339340000|2022-04-19 03:35:40|34695.8|34619|34687.2|34618.3|34697|34622.1|34684.6|34611.7|8
1650339350000|2022-04-19 03:35:50|34696.1|34618|34695|34616.1|34697.1|34619|34695|34612.3|16
1650339360000|2022-04-19 03:36:00|34696.8|34614.9|34698.5|34618.9|34698.5|34621.1|34695.6|34614.9|16
1650339370000|2022-04-19 03:36:10|34698.9|34617.2|34695|34613.8|34702.7|34618.9|34691.1|34613.3|29
1650339380000|2022-04-19 03:36:20|34693.9|34617.9|34696.5|34617.5|34696.9|34620.2|34693.9|34615.7|28
1650339390000|2022-04-19 03:36:30|34695.9|34617.9|34695.1|34617|34696.5|34618.5|34694.4|34615.2|20
1650339400000|2022-04-19 03:36:40|34695.7|34616.6|34699.1|34616.8|34699.1|34620.3|34695.1|34615.4|19
1650339410000|2022-04-19 03:36:50|34693.9|34616.9|34698.3|34617.5|34700.3|34620.1|34693.4|34613.8|21
1650339420000|2022-04-19 03:37:00|34699|34617.3|34702.7|34615.3|34705|34618.7|34698.1|34614.6|22
1650339430000|2022-04-19 03:37:10|34702|34615.9|34698.3|34615.2|34702.7|34617.9|34697.2|34614.6|20
1650339440000|2022-04-19 03:37:20|34699.3|34613.8|34695.2|34616.7|34699.3|34617.5|34693.2|34613.8|13
1650339450000|2022-04-19 03:37:30|34696.3|34617.1|34693.7|34620.5|34696.3|34620.5|34693.4|34616.8|6
1650339460000|2022-04-19 03:37:40|34691.5|34617.1|34695.8|34619.9|34696.2|34639.2|34689.2|34614.6|9
1650339470000|2022-04-19 03:37:50|34695.6|34622.9|34695.6|34622.9|34696.1|34623.5|34695.6|34618.6|7
1650339480000|2022-04-19 03:38:00|34697|34617.9|34693.1|34620.5|34702.9|34622|34689.5|34616.4|20
1650339490000|2022-04-19 03:38:10|34693.9|34619.2|34689.8|34615.4|34694.3|34621.2|34689.1|34610.6|25
1650339500000|2022-04-19 03:38:20|34690.5|34615.1|34691.5|34616.2|34693.6|34618.4|34687.9|34612.3|20
1650339510000|2022-04-19 03:38:30|34690.8|34617.6|34695.7|34611.9|34695.7|34637.2|34686.5|34605|15
1650339520000|2022-04-19 03:38:40|34689.3|34617|34692.6|34607.9|34694.3|34618.1|34689.1|34607|22
1650339530000|2022-04-19 03:38:50|34692.4|34609.4|34694|34614.6|34702|34621.2|34691.8|34608.3|24
1650339540000|2022-04-19 03:39:00|34694.7|34612.5|34691.4|34610.5|34694.7|34616.7|34691.2|34610.5|28
1650339550000|2022-04-19 03:39:10|34692.2|34609.7|34690.9|34616.2|34692.3|34617.4|34688.7|34608.4|25
1650339560000|2022-04-19 03:39:20|34690.6|34616.3|34688.5|34614|34691.7|34617.3|34688.3|34611.7|20
1650339570000|2022-04-19 03:39:30|34688.6|34614.1|34684.5|34609.9|34691.5|34630.6|34677|34605.9|19
1650339580000|2022-04-19 03:39:40|34685.3|34610.1|34686|34610.3|34691.1|34620.2|34684.8|34603.9|17
1650339590000|2022-04-19 03:39:50|34689.9|34609.5|34690.2|34612.5|34707.5|34622.1|34688.8|34602|23
1650339600000|2022-04-19 03:40:00|34690.7|34611.9|34688.2|34608.6|34691.1|34614.5|34687.7|34606.7|31
1650339610000|2022-04-19 03:40:10|34689|34609.3|34691.4|34614|34692.2|34614|34689|34609.3|20
1650339620000|2022-04-19 03:40:20|34691.5|34614.1|34688.9|34610.6|34692|34614.6|34688.3|34607.4|17
1650339630000|2022-04-19 03:40:30|34689.3|34612.1|34682.1|34614.6|34690.6|34618.4|34682.1|34603.9|22
1650339640000|2022-04-19 03:40:40|34682.4|34614.9|34691.2|34605.5|34693.8|34633.3|34682.1|34602.1|31
1650339650000|2022-04-19 03:40:50|34690.7|34605.8|34689.5|34608.4|34691.6|34610.3|34688.9|34603.3|22
1650339660000|2022-04-19 03:41:00|34690|34607.8|34690.6|34609.8|34692|34612.4|34688.9|34607.7|22
1650339670000|2022-04-19 03:41:10|34690.2|34610.3|34687.6|34610.7|34690.6|34616.1|34687|34604.2|17
1650339680000|2022-04-19 03:41:20|34687.9|34607.2|34688.1|34606.6|34689.3|34609.7|34687.7|34601.7|17
1650339690000|2022-04-19 03:41:30|34688|34608.3|34688.7|34607.6|34689.6|34609|34687.7|34604.5|16
1650339700000|2022-04-19 03:41:40|34692.5|34609.3|34688.1|34612.7|34692.5|34612.7|34688|34605.4|14
1650339710000|2022-04-19 03:41:50|34682.6|34611.9|34690.7|34611.8|34690.7|34618.7|34682.6|34609.5|17
1650339720000|2022-04-19 03:42:00|34690.4|34611.9|34689.5|34610.7|34691.1|34613.1|34689.5|34608.7|21
1650339730000|2022-04-19 03:42:10|34690|34613.1|34686.8|34611.5|34691.9|34618.5|34684.5|34604.3|23
1650339740000|2022-04-19 03:42:20|34688.4|34618.8|34690.5|34603.5|34691.9|34619.6|34685.9|34603.5|18
1650339750000|2022-04-19 03:42:30|34689.8|34604.3|34692.6|34608.2|34693.5|34611.3|34689.2|34604.3|24
1650339760000|2022-04-19 03:42:40|34691.9|34608.7|34693|34614.8|34694.6|34616.4|34691.3|34606.7|20
1650339770000|2022-04-19 03:42:50|34692.4|34618|34691.4|34619|34694.3|34620.4|34690.4|34613.8|12
1650339780000|2022-04-19 03:43:00|34691.3|34621|34694.1|34617|34694.9|34621|34687.9|34613.2|18
1650339790000|2022-04-19 03:43:10|34693.5|34615|34694.1|34613.1|34694.1|34619.1|34691.8|34610.9|15
1650339800000|2022-04-19 03:43:20|34693.6|34615.2|34693.1|34612.5|34695.1|34619.5|34693.1|34607.5|18
1650339810000|2022-04-19 03:43:30|34694.1|34619.2|34692.4|34608.1|34694.8|34619.2|34691.5|34606.3|26
1650339820000|2022-04-19 03:43:40|34693|34606.1|34690.2|34612.7|34693|34612.7|34689.5|34606.1|17
1650339830000|2022-04-19 03:43:50|34689.9|34614.5|34689.7|34609.4|34691.4|34614.5|34689.4|34608.8|16
1650339840000|2022-04-19 03:44:00|34689.3|34611|34688.9|34608.6|34690.5|34611.6|34688.9|34606.1|19
1650339850000|2022-04-19 03:44:10|34690.8|34616.2|34690.7|34609.3|34690.8|34616.2|34688.4|34603.6|20
1650339860000|2022-04-19 03:44:20|34690.5|34607.8|34690.9|34608.2|34694.1|34610.8|34688.7|34605.1|21
1650339870000|2022-04-19 03:44:30|34690.5|34614.9|34690.9|34609.6|34691.5|34619|34689.5|34608.4|23
1650339880000|2022-04-19 03:44:40|34690.8|34612|34691.9|34612.6|34692.5|34616.6|34689.8|34609.9|18
1650339890000|2022-04-19 03:44:50|34692.3|34610.9|34691.6|34613.7|34692.3|34615.3|34691.1|34608.3|9
1650339900000|2022-04-19 03:45:00|34691.7|34611|34691|34612|34693.1|34635.8|34683.1|34605.8|19
1650339910000|2022-04-19 03:45:10|34691.2|34610.2|34695.1|34613.5|34695.1|34624.5|34685.8|34610.2|17
1650339920000|2022-04-19 03:45:20|34696|34608.5|34689.1|34613.2|34701.1|34617.6|34688.1|34608.5|25
1650339930000|2022-04-19 03:45:30|34688.6|34616.5|34690.7|34618.2|34691.5|34619.8|34685.1|34613.6|23
1650339940000|2022-04-19 03:45:40|34690.4|34618.6|34692.8|34614.2|34693.1|34620|34690.2|34612.5|18
1650339950000|2022-04-19 03:45:50|34692.3|34617.8|34692|34601|34693.8|34621.5|34689|34601|22
1650339960000|2022-04-19 03:46:00|34687.4|34618.8|34690.8|34608.3|34691.7|34619.3|34687.2|34605.2|32
1650339970000|2022-04-19 03:46:10|34691.7|34607.9|34687.8|34613.4|34691.7|34614.6|34687.8|34605.5|24
1650339980000|2022-04-19 03:46:20|34687.1|34616.6|34692|34618.9|34692.4|34618.9|34686.5|34608.1|21
1650339990000|2022-04-19 03:46:30|34691.2|34617.9|34692.5|34613.8|34692.5|34617.9|34690.9|34613.8|19
1650340000000|2022-04-19 03:46:40|34693.7|34617.8|34692.1|34616.3|34693.8|34619.7|34691.2|34612.1|24
1650340010000|2022-04-19 03:46:50|34692.2|34616.4|34689.4|34613.6|34693.5|34619.5|34686.9|34613.6|18
1650340020000|2022-04-19 03:47:00|34687.9|34611.7|34688.3|34614.4|34691.9|34615.1|34686.8|34609.1|15
1650340030000|2022-04-19 03:47:10|34688.2|34612.4|34689.1|34611.7|34690|34615.1|34688.2|34609.5|8
1650340040000|2022-04-19 03:47:20|34686.8|34618.2|34686.1|34615.9|34687.9|34619.9|34686.1|34611.5|13
1650340050000|2022-04-19 03:47:30|34685.8|34615.1|34685.1|34617.9|34688.3|34617.9|34685|34607.8|16
1650340060000|2022-04-19 03:47:40|34685.9|34614.1|34683.8|34609.8|34687.9|34617.3|34681.8|34604.6|23
1650340070000|2022-04-19 03:47:50|34673.1|34608.9|34686.5|34612.3|34687.7|34625.4|34673.1|34608.9|24
1650340080000|2022-04-19 03:48:00|34686.9|34611.5|34686.7|34611.6|34687.2|34615.1|34685.5|34610.2|18
1650340090000|2022-04-19 03:48:10|34686.5|34612.4|34686.2|34613.1|34687|34616.9|34684.7|34611.3|20
1650340100000|2022-04-19 03:48:20|34685.9|34613.9|34683.8|34615.1|34685.9|34615.1|34683.8|34612.2|9
1650340110000|2022-04-19 03:48:30|34684.9|34611.8|34686.5|34612.8|34688|34629|34678.2|34609.6|22
1650340120000|2022-04-19 03:48:40|34686.2|34613.5|34684.3|34616|34688.1|34618.2|34684.3|34607|13
1650340130000|2022-04-19 03:48:50|34686.1|34608.9|34676.9|34626.9|34686.1|34626.9|34676.9|34607.3|19
1650340140000|2022-04-19 03:49:00|34683.1|34619.3|34684.7|34612.8|34685.9|34626.9|34676.9|34608.3|11
1650340150000|2022-04-19 03:49:10|34686|34612.7|34683|34610|34686|34615.2|34682.5|34610|14
1650340160000|2022-04-19 03:49:20|34682.4|34612.8|34681.3|34615.8|34682.5|34615.8|34681.3|34612.1|5
1650340170000|2022-04-19 03:49:30|34682.1|34612.8|34681.3|34614.9|34682.7|34615.8|34680.2|34610.6|18
1650340180000|2022-04-19 03:49:40|34680.6|34614.2|34683.4|34608.7|34683.6|34614.2|34680.6|34608.7|14
1650340190000|2022-04-19 03:49:50|34682.7|34609.8|34662.9|34642.9|34683.1|34642.9|34662.9|34609.5|4
1650340200000|2022-04-19 03:50:00|34661.3|34641.3|34661.9|34641.9|34661.9|34641.9|34661.3|34641.3|4
1650340210000|2022-04-19 03:50:10|34680|34608.3|34679.8|34606.8|34680.9|34610.6|34679.2|34606.5|12
1650340220000|2022-04-19 03:50:20|34680.4|34605.9|34678.5|34612.3|34681.5|34622.1|34672.1|34605.9|10
1650340230000|2022-04-19 03:50:30|34679.1|34612.8|34679.7|34609|34679.7|34614.6|34677.8|34609|13
1650340240000|2022-04-19 03:50:40|34679|34611.7|34682.1|34607.7|34686.1|34611.7|34679|34602.5|10
1650340250000|2022-04-19 03:50:50|34683.2|34605.1|34673.2|34623.2|34683.2|34623.8|34673.2|34605.1|10
1650340260000|2022-04-19 03:51:00|34683.4|34605.6|34677.2|34609.2|34683.4|34613.1|34676.1|34605.6|15
1650340270000|2022-04-19 03:51:10|34677.8|34609.8|34672.8|34609.6|34677.9|34610.8|34666.8|34595.5|21
1650340280000|2022-04-19 03:51:20|34673.3|34605|34666.6|34600.5|34673.3|34606.1|34666.6|34600.5|15
1650340290000|2022-04-19 03:51:30|34666|34600.1|34672.3|34608.3|34674.2|34619|34659.7|34600.1|11
1650340300000|2022-04-19 03:51:40|34672.9|34608.2|34676.1|34600.1|34676.1|34608.2|34670.7|34596.4|18
1650340310000|2022-04-19 03:51:50|34675.2|34602.1|34670.2|34599.6|34676.8|34603.4|34670.2|34599.5|15
1650340320000|2022-04-19 03:52:00|34671.6|34598.3|34671.8|34607.5|34675.1|34607.5|34669.8|34594.7|12
1650340330000|2022-04-19 03:52:10|34666.1|34606.6|34678.1|34604.7|34680|34612.4|34665.9|34595.9|23
1650340340000|2022-04-19 03:52:20|34680|34600.9|34680.1|34606.5|34681.1|34611|34677.2|34600.2|17
1650340350000|2022-04-19 03:52:30|34679.9|34607.2|34677.7|34615|34684.2|34615|34677.4|34605.7|12
1650340360000|2022-04-19 03:52:40|34678.1|34614|34677.7|34607.8|34678.2|34621.9|34669.4|34607.4|15
1650340370000|2022-04-19 03:52:50|34681.8|34602.5|34678.8|34602.6|34681.8|34606.6|34677.2|34601.7|15
1650340380000|2022-04-19 03:53:00|34677.3|34605.3|34679.4|34611|34679.4|34614|34675.4|34605.2|8
1650340390000|2022-04-19 03:53:10|34678.6|34614|34681.3|34607|34682.5|34614|34678.6|34605.6|13
1650340400000|2022-04-19 03:53:20|34680.8|34609.4|34681.3|34602.2|34682.5|34618.3|34667.2|34602.2|19
1650340410000|2022-04-19 03:53:30|34680.9|34603.6|34679.5|34605.1|34681.4|34606.8|34679.3|34600.7|13
1650340420000|2022-04-19 03:53:40|34681.2|34604.4|34676.1|34613.1|34681.2|34613.1|34672.1|34602.8|14
1650340430000|2022-04-19 03:53:50|34676.4|34612|34652.3|34632.3|34676.4|34637.2|34652.3|34612|11
1650340440000|2022-04-19 03:54:00|34656|34636|34678|34613.6|34681.7|34636|34656|34603.3|21
1650340450000|2022-04-19 03:54:10|34679.8|34613.3|34678.5|34609.9|34679.8|34613.3|34677.8|34606.7|8
1650340460000|2022-04-19 03:54:20|34677.8|34613|34672.4|34608.1|34684.1|34618.5|34667.6|34603.1|9
1650340470000|2022-04-19 03:54:30|34673.9|34611.6|34676.5|34604.2|34676.5|34617.7|34667.7|34604.2|12
1650340480000|2022-04-19 03:54:40|34675.8|34603.3|34671.5|34604.4|34677.4|34608.4|34671.5|34602.7|13
1650340490000|2022-04-19 03:54:50|34671.7|34605.9|34679.7|34605.3|34680.3|34617.7|34663.2|34603.8|14
1650340500000|2022-04-19 03:55:00|34676.8|34602.7|34670.8|34620.8|34678.2|34622.9|34664.3|34602.7|20
1650340510000|2022-04-19 03:55:10|34670.6|34620.6|34682.8|34599.4|34682.8|34620.6|34665.8|34599.4|16
1650340520000|2022-04-19 03:55:20|34681.4|34599.9|34673.1|34602|34681.4|34605.5|34671.4|34599.9|15
1650340530000|2022-04-19 03:55:30|34672.4|34600.6|34670.9|34606.2|34672.4|34606.2|34670.8|34600.6|9
1650340540000|2022-04-19 03:55:40|34669.7|34602.4|34673.2|34602.5|34673.2|34607.1|34669.7|34602.4|12
1650340550000|2022-04-19 03:55:50|34673.1|34602.3|34652.3|34632.3|34674|34633|34652.3|34602.3|7
1650340560000|2022-04-19 03:56:00|34647.1|34627.1|34677.6|34608.7|34679.6|34629.3|34645.9|34602.4|21
1650340570000|2022-04-19 03:56:10|34678.3|34607.5|34674.4|34604|34678.8|34611.5|34674.2|34600.8|13
1650340580000|2022-04-19 03:56:20|34674.7|34610.4|34677|34612.7|34680.2|34613.8|34668.6|34606|11
1650340590000|2022-04-19 03:56:30|34676.6|34613.6|34678|34612.1|34681.9|34614.7|34676.6|34609.8|24
1650340600000|2022-04-19 03:56:40|34679.4|34613.5|34683.7|34607.9|34686|34616.1|34679.4|34601.5|22
1650340610000|2022-04-19 03:56:50|34675.8|34625.8|34683.2|34610.3|34684.8|34626.7|34675.8|34607.8|20
1650340620000|2022-04-19 03:57:00|34682.4|34614.7|34684.4|34610.9|34685.1|34616|34681.8|34607|17
1650340630000|2022-04-19 03:57:10|34683.5|34613|34684|34614.2|34685.3|34617.2|34683.2|34608.3|14
1650340640000|2022-04-19 03:57:20|34683.2|34617.2|34684.6|34614.8|34686|34617.6|34682.6|34608.6|13
1650340650000|2022-04-19 03:57:30|34684.2|34616.2|34686.4|34610.7|34686.4|34627.4|34677.4|34610|14
1650340660000|2022-04-19 03:57:40|34685.5|34607.9|34683.2|34617.6|34686.4|34618.2|34683.2|34607.1|21
1650340670000|2022-04-19 03:57:50|34685.1|34617.7|34687.8|34608.6|34687.8|34617.7|34684.4|34606.9|24
1650340680000|2022-04-19 03:58:00|34686.4|34608.8|34677.1|34627.1|34687.4|34627.1|34673.5|34608.8|16
1650340690000|2022-04-19 03:58:10|34683.4|34616.8|34683.9|34615.8|34685.7|34618.4|34683.3|34612.4|21
1650340700000|2022-04-19 03:58:20|34683.5|34617.6|34683|34618.9|34684.9|34618.9|34681.7|34610.3|12
1650340710000|2022-04-19 03:58:30|34683.4|34617.3|34683.7|34608.7|34683.7|34626.4|34676.2|34608.7|10
1650340720000|2022-04-19 03:58:40|34683.1|34611.3|34681.2|34615.9|34683.8|34627.9|34676|34607.7|13
1650340730000|2022-04-19 03:58:50|34681.5|34617.5|34676.5|34607|34688|34627.4|34675.6|34603.8|14
1650340740000|2022-04-19 03:59:00|34679.2|34607.9|34684.7|34612.2|34686.9|34646.4|34666.4|34607.2|12
1650340750000|2022-04-19 03:59:10|34684.1|34610|34678.3|34611.9|34685.4|34617.3|34677.6|34608.9|11
1650340760000|2022-04-19 03:59:20|34670.9|34620.9|34671.5|34621.5|34679.9|34621.5|34670.9|34609.8|15
1650340770000|2022-04-19 03:59:30|34672|34622|34685.2|34607.8|34685.2|34624.9|34670.1|34607.1|9
1650340780000|2022-04-19 03:59:40|34685|34608.2|34683.9|34608.3|34685|34617|34682.6|34607.3|10
1650340790000|2022-04-19 03:59:50|34683.5|34610.9|34685.9|34608.3|34687.6|34611|34678.9|34600.9|35
1650340800000|2022-04-19 04:00:00|34686.3|34605.9|34685.4|34601.9|34688.5|34606.9|34684.4|34601.9|31
1650340810000|2022-04-19 04:00:10|34685.3|34603.1|34684.4|34601.4|34685.7|34603.1|34683.1|34598.3|31
1650340820000|2022-04-19 04:00:20|34683.6|34601.3|34682.6|34603.9|34684.3|34603.9|34678.2|34599.9|29
1650340830000|2022-04-19 04:00:30|34682.8|34603.8|34678.8|34601.2|34683.3|34603.9|34678.5|34601.2|25
1650340840000|2022-04-19 04:00:40|34680.3|34601.9|34685.8|34600.2|34686.4|34604.2|34679.8|34599.4|16
1650340850000|2022-04-19 04:00:50|34685.4|34601.1|34686.1|34602.4|34688.7|34605.8|34680.1|34600.2|26
1650340860000|2022-04-19 04:01:00|34686.6|34604.5|34683.3|34598.1|34689.8|34606.1|34682.4|34597.1|27
1650340870000|2022-04-19 04:01:10|34684.7|34599.1|34684.6|34601.2|34686.2|34601.2|34684.2|34598.3|13
1650340880000|2022-04-19 04:01:20|34684.7|34601.6|34686.9|34605.8|34687.9|34605.8|34683.6|34600.3|15
1650340890000|2022-04-19 04:01:30|34685.8|34602.6|34682|34597|34693.6|34610.6|34682|34597|22
1650340900000|2022-04-19 04:01:40|34692.9|34598.9|34686.4|34598|34692.9|34608.4|34684.5|34596.3|18
1650340910000|2022-04-19 04:01:50|34686.8|34597.3|34685.1|34602.4|34687.8|34602.4|34684.7|34597.1|19
1650340920000|2022-04-19 04:02:00|34685.4|34601.7|34685.5|34600.9|34685.6|34602|34683.2|34599.2|23
1650340930000|2022-04-19 04:02:10|34685.7|34600.8|34684.9|34598.9|34686.4|34603.2|34683.5|34598.9|15
1650340940000|2022-04-19 04:02:20|34682.7|34599.6|34686.6|34606.2|34686.6|34606.2|34682.7|34597.8|13
1650340950000|2022-04-19 04:02:30|34686.3|34605.1|34679.8|34599|34687.8|34607.1|34675.7|34598.3|19
1650340960000|2022-04-19 04:02:40|34678.4|34601.8|34681.5|34601.8|34682|34602.3|34677.8|34597.8|14
1650340970000|2022-04-19 04:02:50|34681.8|34603.3|34678.7|34595.3|34683.4|34603.3|34677|34593.1|21
1650340980000|2022-04-19 04:03:00|34679.7|34594.4|34682|34604.9|34683.1|34604.9|34677|34594.4|14
1650340990000|2022-04-19 04:03:10|34684|34599.6|34682|34600.6|34687.3|34609.2|34670.5|34591.3|19
1650341000000|2022-04-19 04:03:20|34686|34602.4|34684.6|34600.1|34687.8|34610.7|34682.7|34598.8|21
1650341010000|2022-04-19 04:03:30|34685|34597|34686.3|34604.6|34691.9|34608.3|34684.6|34597|15
1650341020000|2022-04-19 04:03:40|34686|34602.8|34686.9|34601.7|34687.6|34603.4|34684.3|34597.9|10
1650341030000|2022-04-19 04:03:50|34686|34600.3|34685|34599.7|34687|34601.8|34683|34597.4|16
1650341040000|2022-04-19 04:04:00|34684.3|34598.6|34681.4|34599.7|34686|34607.8|34681.4|34597.4|15
1650341050000|2022-04-19 04:04:10|34682.1|34598|34674.1|34593.9|34684.2|34607.4|34674.1|34593.9|14
1650341060000|2022-04-19 04:04:20|34674.5|34594.6|34684.4|34598.8|34684.4|34605.6|34673.4|34594.1|25
1650341070000|2022-04-19 04:04:30|34683.9|34599.3|34682.1|34597.3|34685.2|34602.6|34681.3|34597|17
1650341080000|2022-04-19 04:04:40|34682.3|34596.9|34683|34595.6|34683|34598.3|34677.8|34591.1|16
1650341090000|2022-04-19 04:04:50|34682.7|34595.8|34675.7|34591.9|34682.7|34596.4|34674.2|34586.9|21
1650341100000|2022-04-19 04:05:00|34676.3|34593.1|34675.7|34600.1|34678.8|34600.1|34672.1|34591.6|21
1650341110000|2022-04-19 04:05:10|34677.5|34600.3|34677.6|34583.5|34680|34600.3|34670.2|34583.5|22
1650341120000|2022-04-19 04:05:20|34675.6|34586.2|34677.1|34592.1|34679.7|34595.5|34673.4|34586.2|17
1650341130000|2022-04-19 04:05:30|34677.6|34591.3|34670.7|34586.9|34678.8|34595.5|34669.3|34585.6|13
1650341140000|2022-04-19 04:05:40|34670.1|34586.8|34672.7|34588.9|34674.2|34590.6|34669.8|34585.6|15
1650341150000|2022-04-19 04:05:50|34671.9|34587.7|34673.7|34588.8|34677.1|34593.6|34671.5|34587.7|16
1650341160000|2022-04-19 04:06:00|34674.3|34588.9|34667.2|34585.2|34675|34592.3|34666.5|34584.5|18
1650341170000|2022-04-19 04:06:10|34671.7|34590.5|34669.1|34583.8|34671.7|34590.5|34664.7|34582.7|16
1650341180000|2022-04-19 04:06:20|34669.2|34583.9|34669.2|34585.4|34670.3|34587.4|34668.3|34583.8|9
1650341190000|2022-04-19 04:06:30|34677.9|34595.7|34667.9|34584.2|34677.9|34596.8|34664.7|34583|15
1650341200000|2022-04-19 04:06:40|34668.5|34585.3|34672|34589.4|34674|34589.4|34667|34583.9|14
1650341210000|2022-04-19 04:06:50|34672.8|34587.8|34671.6|34590.6|34673.3|34590.7|34659.4|34577.5|13
1650341220000|2022-04-19 04:07:00|34675.4|34580.5|34674.4|34587.9|34675.4|34587.9|34670.6|34580.5|9
1650341230000|2022-04-19 04:07:10|34674|34585.9|34673.1|34586.9|34675.2|34588.5|34673.1|34583.5|10
1650341240000|2022-04-19 04:07:20|34673.5|34588.1|34668.2|34589|34674.3|34589.5|34668.2|34587|19
1650341250000|2022-04-19 04:07:30|34668.6|34589.1|34663.4|34579.2|34672.3|34591.1|34663.4|34579.2|23
1650341260000|2022-04-19 04:07:40|34671.8|34588.9|34673.4|34592.5|34673.8|34596.9|34671.8|34588.9|11
1650341270000|2022-04-19 04:07:50|34673.8|34590.3|34671.6|34589.1|34673.8|34593.6|34669.8|34584.7|12
1650341280000|2022-04-19 04:08:00|34672.3|34589.2|34677.4|34580.7|34677.4|34592.5|34667.5|34580.1|15
1650341290000|2022-04-19 04:08:10|34659.1|34573.6|34666.4|34586.5|34670|34589.6|34659.1|34573.6|8
1650341300000|2022-04-19 04:08:20|34668.4|34589.5|34665.1|34583.6|34671.7|34589.9|34662.8|34581.7|13
1650341310000|2022-04-19 04:08:30|34666.3|34585|34672.3|34592|34672.3|34592|34665.9|34584|7
1650341320000|2022-04-19 04:08:40|34670.4|34588.8|34671|34586.9|34672.3|34590.6|34669|34586.7|10
1650341330000|2022-04-19 04:08:50|34669.7|34586.1|34664.8|34581.1|34673.3|34588.8|34664.1|34581.1|13
1650341340000|2022-04-19 04:09:00|34667.7|34581.3|34670|34583.8|34670.7|34584.5|34666.3|34581.3|14
1650341350000|2022-04-19 04:09:10|34669.1|34582.7|34672.2|34584.2|34672.2|34584.7|34668.6|34581.9|9
1650341360000|2022-04-19 04:09:20|34673.2|34585.2|34665|34583|34673.2|34585.5|34664.5|34581|17
1650341370000|2022-04-19 04:09:30|34666.3|34584.2|34673.1|34590.5|34673.6|34592.4|34664.4|34582.3|16
1650341380000|2022-04-19 04:09:40|34672.6|34587.2|34666.4|34581.7|34673.7|34592.8|34662.9|34579.8|13
1650341390000|2022-04-19 04:09:50|34662.9|34579.1|34674.1|34587.1|34675.3|34591.6|34662.9|34579.1|20
1650341400000|2022-04-19 04:10:00|34676.5|34578.6|34674.4|34585.9|34676.5|34588|34672.4|34578.6|25
1650341410000|2022-04-19 04:10:10|34674.7|34585.1|34665.7|34583.2|34674.7|34592.3|34665.7|34583.2|13
1650341420000|2022-04-19 04:10:20|34666.4|34584.3|34669.4|34588.1|34670.4|34588.5|34665.5|34583.3|14
1650341430000|2022-04-19 04:10:30|34672.5|34590.9|34666.5|34583.5|34673.9|34594.1|34664.3|34582.3|9
1650341440000|2022-04-19 04:10:40|34666.7|34583.9|34665.9|34583.1|34673.1|34590.7|34665.9|34583.1|11
1650341450000|2022-04-19 04:10:50|34676.8|34598.5|34677.1|34588|34677.6|34598.5|34676.8|34584.1|8
1650341460000|2022-04-19 04:11:00|34672.1|34587.3|34672.3|34588.4|34674.3|34590.7|34672.1|34587.3|10
1650341470000|2022-04-19 04:11:10|34672.7|34587.5|34665.2|34584|34673.4|34590.3|34664.2|34582.7|17
1650341480000|2022-04-19 04:11:20|34664.3|34582.7|34669.7|34586.5|34671.2|34588.5|34664.3|34582.6|14
1650341490000|2022-04-19 04:11:30|34671.3|34590.6|34663.6|34578.4|34671.7|34590.6|34663.6|34578.4|19
1650341500000|2022-04-19 04:11:40|34662.7|34580|34669.7|34583.6|34671.8|34590.5|34662.7|34580|21
1650341510000|2022-04-19 04:11:50|34670.2|34582.9|34661.2|34578.7|34673|34590|34661.2|34578.7|15
1650341520000|2022-04-19 04:12:00|34662.3|34580.5|34672|34583.7|34672.2|34586.4|34662.3|34580.5|19
1650341530000|2022-04-19 04:12:10|34668.7|34582.2|34667.4|34583|34668.7|34584.8|34667.4|34582.2|8
1650341540000|2022-04-19 04:12:20|34669.9|34586.4|34673.3|34588.8|34673.7|34592|34669.9|34586.4|9
1650341550000|2022-04-19 04:12:30|34674.2|34591.7|34668|34589.9|34674.2|34592.9|34660.6|34580.7|7
1650341560000|2022-04-19 04:12:40|34665.9|34587.1|34670.8|34586.3|34670.8|34587.1|34665.9|34582.7|3
1650341570000|2022-04-19 04:12:50|34668.4|34583.5|34665.8|34586.7|34677.2|34594.8|34659.5|34579.2|9
1650341580000|2022-04-19 04:13:00|34668|34589.3|34668|34589.8|34668|34589.8|34664.3|34585.1|3
1650341590000|2022-04-19 04:13:10|34665.9|34587|34674.5|34590|34674.5|34596.7|34662.2|34578.1|17
1650341600000|2022-04-19 04:13:20||34591.5||34595||34596.8||34591.5|3
1650341610000|2022-04-19 04:13:30|34669.9|34593.6|34666.3|34580.9|34673.2|34593.6|34658.2|34580.7|14
1650341620000|2022-04-19 04:13:40|34669.4|34590.6|34670.3|34592.2|34670.3|34595.3|34664.1|34589.5|7
1650341630000|2022-04-19 04:13:50|34669.5|34590.9|34666.4|34590.4|34671.6|34591.9|34666.4|34589.2|13
1650341640000|2022-04-19 04:14:00|34667|34591|34669.6|34590|34670.1|34591.2|34666.7|34588.4|13
1650341650000|2022-04-19 04:14:10|34672.6|34588.6|34671.3|34588.5|34673.3|34592|34671.3|34586.5|17
1650341660000|2022-04-19 04:14:20|34660.6|34591.9|34669.2|34594.4|34670.1|34596.2|34660.6|34588.8|12
1650341670000|2022-04-19 04:14:30|34669.4|34588.9|34671.7|34584.4|34673.3|34593.4|34664.5|34584.4|24
1650341680000|2022-04-19 04:14:40|34665.3|34587|34669.5|34588.1|34670.7|34591.5|34665.3|34586.5|12
1650341690000|2022-04-19 04:14:50|34669.9|34590.5|34667.4|34585.6|34669.9|34590.5|34663.2|34580.5|14
1650341700000|2022-04-19 04:15:00|34668.5|34586.9|34672.3|34590.7|34673|34590.7|34668.4|34586|11
1650341710000|2022-04-19 04:15:10|34660.8|34590.5|34658.2|34582.8|34670|34590.5|34655.1|34574.5|16
1650341720000|2022-04-19 04:15:20|34666|34576.5|34665.3|34585.2|34673|34590.9|34655.1|34570.7|19
1650341730000|2022-04-19 04:15:30|34661.7|34580.1|34667.4|34590.3|34667.6|34590.3|34660.7|34580.1|10
1650341740000|2022-04-19 04:15:40|34667.9|34590.6|34670.5|34584.8|34671.2|34590.9|34667.9|34583|14
1650341750000|2022-04-19 04:15:50|34671.1|34586.6|34670|34585.2|34671.1|34589.1|34669.1|34583.7|9
1650341760000|2022-04-19 04:16:00|34669|34585.8|34666.4|34586.2|34669.7|34587.5|34665.8|34584.3|17
1650341770000|2022-04-19 04:16:10|34666.1|34585.6|34666.7|34583.6|34668.1|34588.7|34666.1|34583.6|10
1650341780000|2022-04-19 04:16:20|34666|34583.7|34668.7|34582.5|34669.2|34587.5|34664|34576|17
1650341790000|2022-04-19 04:16:30|34668.2|34581.2|34668|34584.6|34668.3|34584.6|34665.9|34580.4|11
1650341800000|2022-04-19 04:16:40|34667.3|34586.1|34665.4|34583.5|34667.4|34586.5|34665.4|34582.7|12
1650341810000|2022-04-19 04:16:50|34665|34586.2|34668.6|34577.3|34669.8|34590|34665|34577.3|6
1650341820000|2022-04-19 04:17:00|34667|34578.9|34662.3|34581.6|34668.2|34583.3|34662.3|34578.4|25
1650341830000|2022-04-19 04:17:10|34663.2|34581.2|34664.2|34575.2|34664.2|34586.1|34659.8|34574.5|17
1650341840000|2022-04-19 04:17:20|34663.9|34574.6|34662.7|34580.6|34664.5|34581.7|34658.8|34574.6|14
1650341850000|2022-04-19 04:17:30|34662.3|34580.2|34664|34579.3|34664|34580.3|34661.5|34577.7|16
1650341860000|2022-04-19 04:17:40|34663.9|34578.9|34662|34582.9|34663.9|34583.4|34662|34577.7|14
1650341870000|2022-04-19 04:17:50|34662.7|34582.1|34662.5|34577.4|34664.6|34586.8|34661.7|34575.7|11
1650341880000|2022-04-19 04:18:00|34662.4|34578.3|34661.7|34580.5|34662.9|34580.5|34660.5|34576.9|12
1650341890000|2022-04-19 04:18:10|34661.1|34578.7|34661.5|34580.9|34664.2|34580.9|34661.1|34575.4|13
1650341900000|2022-04-19 04:18:20|34662.4|34581.2|34658.1|34581|34662.8|34584.1|34656.6|34579.8|12
1650341910000|2022-04-19 04:18:30|34658.8|34581.6|34662.7|34582.2|34663.8|34582.2|34658.2|34578.9|10
1650341920000|2022-04-19 04:18:40|34662.9|34582.5|34663.5|34581.6|34663.5|34582.5|34660.8|34578.4|10
1650341930000|2022-04-19 04:18:50|34662.1|34579|34663.5|34582.5|34664.5|34587.6|34662|34576.6|13
1650341940000|2022-04-19 04:19:00|34663.1|34584|34665.1|34578.5|34665.1|34584|34661.4|34574.5|17
1650341950000|2022-04-19 04:19:10|34664.5|34577|34663.7|34578.7|34664.5|34580.5|34663.3|34577|5
1650341960000|2022-04-19 04:19:20|34664.2|34579.4|34661.3|34579.1|34664.4|34581.9|34660.3|34577|17
1650341970000|2022-04-19 04:19:30|34661.6|34578.1|34661.4|34576|34662.1|34581.2|34660.2|34576|9
1650341980000|2022-04-19 04:19:40|34661.8|34575.9|34664.6|34586.2|34664.6|34586.3|34660.9|34571.9|13
1650341990000|2022-04-19 04:19:50|34664.7|34583.4|34660.3|34578.2|34664.7|34583.4|34659.7|34575.6|21
1650342000000|2022-04-19 04:20:00|34661.6|34577.7|34662.6|34576.2|34664|34579.9|34661.2|34574.7|17
1650342010000|2022-04-19 04:20:10|34663.2|34576.7|34661.2|34578.1|34663.4|34581|34660.7|34576.2|11
1650342020000|2022-04-19 04:20:20|34662.3|34580.9|34664.5|34578.7|34664.5|34582.4|34661.9|34578.7|9
1650342030000|2022-04-19 04:20:30|34664.6|34580.3|34666.5|34582.3|34666.5|34582.3|34664.6|34578.3|6
1650342040000|2022-04-19 04:20:40|34666.1|34580.4|34666.4|34579|34667.1|34583.3|34661.2|34575.9|20
1650342050000|2022-04-19 04:20:50|34664.6|34579.6|34668.7|34578.2|34669.6|34585.5|34663.1|34578.2|28
1650342060000|2022-04-19 04:21:00|34669.3|34579.5|34668|34579.7|34669.5|34581.5|34667.5|34577.4|18
1650342070000|2022-04-19 04:21:10|34669.2|34580.3|34667.5|34578.3|34669.2|34580.5|34664.5|34578.3|17
1650342080000|2022-04-19 04:21:20|34666.3|34577.9|34667.1|34580.9|34667.1|34583|34663.3|34577.9|23
1650342090000|2022-04-19 04:21:30|34667.5|34580.5|34664.3|34579.2|34668|34583.8|34663.6|34578.1|19
1650342100000|2022-04-19 04:21:40|34665.4|34582.1|34665.7|34578.9|34665.8|34588|34662.1|34578.2|17
1650342110000|2022-04-19 04:21:50|34667|34585.7|34664.2|34574.2|34667|34585.7|34663.7|34572.1|21
1650342120000|2022-04-19 04:22:00|34665.7|34574.1|34664.3|34578.6|34665.7|34580.7|34661.6|34572.9|27
1650342130000|2022-04-19 04:22:10|34662.8|34579.3|34662|34579.7|34664.8|34580.9|34661.6|34576.8|22
1650342140000|2022-04-19 04:22:20|34662.6|34578.9|34663.3|34580.4|34663.6|34581.8|34661.5|34578.9|8
1650342150000|2022-04-19 04:22:30|34664.3|34583.6|34663|34578.7|34666.9|34586.2|34661.8|34574|9
1650342160000|2022-04-19 04:22:40|34664|34581.4|34665.2|34575.5|34665.2|34583.3|34663.4|34575.5|10
1650342170000|2022-04-19 04:22:50|34665.6|34574.1|34664.7|34579.7|34666.1|34580.2|34664.4|34574.1|16
1650342180000|2022-04-19 04:23:00|34665.1|34582.5|34664.3|34579.2|34665.6|34582.5|34663.9|34577.6|16
1650342190000|2022-04-19 04:23:10|34665.2|34580.4|34663.7|34587.4|34665.2|34587.4|34662.6|34580.4|5
1650342200000|2022-04-19 04:23:20|34663.3|34586.7|34663.1|34578.8|34665|34589.3|34661.7|34575.8|16
1650342210000|2022-04-19 04:23:30|34661.7|34578.3|34670|34576.5|34670|34585.2|34656.6|34571.3|28
1650342220000|2022-04-19 04:23:40|34670.5|34581.6|34667|34584.9|34670.5|34586.5|34665.1|34577.9|9
1650342230000|2022-04-19 04:23:50|34666.2|34582.7|34667|34584.9|34667.6|34586.5|34666.2|34582.7|5
1650342240000|2022-04-19 04:24:00|34665.9|34581.4|34667.1|34585.8|34667.1|34585.8|34665.5|34581.2|13
1650342250000|2022-04-19 04:24:10|34667.9|34588|34641.1|34571.8|34667.9|34588|34638.8|34552.5|16
1650342260000|2022-04-19 04:24:20|34633.1|34583.1|34633.7|34583.7|34646.8|34583.7|34633.1|34561.8|21
1650342270000|2022-04-19 04:24:30|34638.7|34575.2|34633.3|34583.3|34639.8|34583.9|34632.1|34575.2|16
1650342280000|2022-04-19 04:24:40|34631.9|34581.9|34630.6|34580.6|34632.6|34582.6|34629.8|34579.8|13
1650342290000|2022-04-19 04:24:50|34631.5|34581.5|34628.5|34578.5|34636.4|34601.1|34615.9|34572.1|16
1650342300000|2022-04-19 04:25:00|34629.5|34579.5|34619.2|34599.2|34636.1|34600.3|34614.9|34570.1|25
1650342310000|2022-04-19 04:25:10|34618.5|34598.5|34619.4|34599.4|34645.3|34601.2|34615.3|34580.2|18
1650342320000|2022-04-19 04:25:20|34620.1|34600.1|34635.1|34585.1|34642.3|34601|34619.3|34575.5|9
1650342330000|2022-04-19 04:25:30|34635.3|34585.3|34636.1|34586.1|34637|34587|34633.2|34583.2|14
1650342340000|2022-04-19 04:25:40|34635.8|34585.8|34635|34585|34635.8|34603|34620.2|34584.9|15
1650342350000|2022-04-19 04:25:50|34624.4|34604.4|34618.3|34598.3|34624.4|34604.4|34618.3|34598.3|22
1650342360000|2022-04-19 04:26:00|34620.3|34600.3|34620.7|34600.7|34620.7|34600.7|34616.7|34596.7|16
1650342370000|2022-04-19 04:26:10|34621.2|34601.2|34621.4|34601.4|34622.2|34602.2|34620.3|34600.3|17
1650342380000|2022-04-19 04:26:20|34621.6|34601.6|34622.3|34602.3|34623.9|34603.9|34620.6|34600.6|14
1650342390000|2022-04-19 04:26:30|34623.1|34603.1|34623.3|34603.3|34624.3|34604.3|34622.1|34602.1|16
1650342400000|2022-04-19 04:26:40|34621.9|34601.9|34622.5|34602.5|34624.9|34604.9|34619.9|34599.9|14
1650342410000|2022-04-19 04:26:50|34623.5|34603.5|34623.8|34603.8|34624.4|34604.4|34621.5|34601.5|19
1650342420000|2022-04-19 04:27:00|34621.6|34601.6|34621.5|34601.5|34622.2|34602.2|34617.6|34597.6|16
1650342430000|2022-04-19 04:27:10|34620.8|34600.8|34623.3|34603.3|34623.9|34603.9|34619.8|34599.8|19
1650342440000|2022-04-19 04:27:20|34622.4|34602.4|34623.6|34603.6|34625.6|34605.6|34622.3|34602.3|11
1650342450000|2022-04-19 04:27:30|34622.9|34602.9|34620.5|34600.5|34623.4|34603.4|34620.5|34600.5|17
1650342460000|2022-04-19 04:27:40|34621.6|34601.6|34630.1|34610.1|34630.1|34610.1|34621.6|34601.6|18
1650342470000|2022-04-19 04:27:50|34630.7|34610.7|34624.5|34604.5|34630.7|34610.7|34619.5|34599.5|9
1650342480000|2022-04-19 04:28:00|34624.6|34604.6|34625.2|34605.2|34626.2|34606.2|34623.5|34603.5|21
1650342490000|2022-04-19 04:28:10|34625.8|34605.8|34626.5|34606.5|34627.1|34607.1|34624.3|34604.3|11
1650342500000|2022-04-19 04:28:20|34626.9|34606.9|34623.4|34603.4|34626.9|34606.9|34623.4|34603.4|6
1650342510000|2022-04-19 04:28:30|34622.7|34602.7|34627.9|34607.9|34628.2|34608.2|34618.8|34598.8|10
1650342520000|2022-04-19 04:28:40|34629|34609|34626.7|34606.7|34629|34609|34625.6|34605.6|25
1650342530000|2022-04-19 04:28:50|34624.7|34604.7|34624|34604|34626.9|34606.9|34621.1|34601.1|26
1650342540000|2022-04-19 04:29:00|34623.9|34603.9|34626.1|34606.1|34626.1|34606.1|34623.5|34603.5|14
1650342550000|2022-04-19 04:29:10|34625.5|34605.5|34623.9|34603.9|34626.8|34606.8|34622.6|34602.6|7
1650342560000|2022-04-19 04:29:20|34621.9|34601.9|34625.1|34605.1|34628.9|34608.9|34621.9|34601.9|18
1650342570000|2022-04-19 04:29:30|34626.5|34606.5|34625.9|34605.9|34626.8|34606.8|34623.5|34603.5|29
1650342580000|2022-04-19 04:29:40|34625.2|34605.2|34625.1|34605.1|34626.8|34606.8|34622.3|34602.3|19
1650342590000|2022-04-19 04:29:50|34624.4|34604.4|34629.4|34609.4|34629.8|34609.8|34623.8|34603.8|17
1650342600000|2022-04-19 04:30:00|34627.1|34607.1|34625.3|34605.3|34627.3|34607.3|34624.5|34604.5|22
1650342610000|2022-04-19 04:30:10|34625.5|34605.5|34627|34607|34629.2|34609.2|34625.2|34605.2|14
1650342620000|2022-04-19 04:30:20|34627.2|34607.2|34628.9|34608.9|34628.9|34608.9|34627.2|34607.2|9
1650342630000|2022-04-19 04:30:30|34628.8|34608.8|34631.5|34611.5|34631.6|34611.6|34628.7|34608.7|7
1650342640000|2022-04-19 04:30:40|34644.5|34582|34622.7|34602.7|34644.5|34607.1|34622.7|34582|14
1650342650000|2022-04-19 04:30:50|34622.9|34602.9|34623.2|34603.2|34623.6|34603.6|34621.6|34601.6|15
1650342660000|2022-04-19 04:31:00|34622.1|34602.1|34623.9|34603.9|34626.3|34606.3|34622|34602|21
1650342670000|2022-04-19 04:31:10|34623.5|34603.5|34624|34604|34626.9|34606.9|34622.6|34602.6|19
1650342680000|2022-04-19 04:31:20|34623.8|34603.8|34625.2|34605.2|34626.6|34606.6|34623.8|34603.8|19
1650342690000|2022-04-19 04:31:30|34624.7|34604.7|34622|34602|34627.9|34607.9|34622|34602|14
1650342700000|2022-04-19 04:31:40|34621.5|34601.5|34623.5|34603.5|34625.4|34605.4|34621.5|34601.5|15
1650342710000|2022-04-19 04:31:50|34623.2|34603.2|34625.6|34605.6|34626.5|34606.5|34623.2|34603.2|22
1650342720000|2022-04-19 04:32:00|34625|34605|34624.9|34604.9|34626|34606|34622.5|34602.5|19
1650342730000|2022-04-19 04:32:10|34625.3|34605.3|34625.1|34605.1|34625.5|34605.5|34623.7|34603.7|10
1650342740000|2022-04-19 04:32:20|34625|34605|34624.8|34604.8|34625|34605|34622.8|34602.8|13
1650342750000|2022-04-19 04:32:30|34623.7|34603.7|34624.6|34604.6|34624.7|34604.7|34619.9|34599.9|9
1650342760000|2022-04-19 04:32:40|34625.2|34605.2|34625.6|34605.6|34625.7|34605.7|34622.5|34602.5|11
1650342770000|2022-04-19 04:32:50|34624.9|34604.9|34625.1|34605.1|34627.7|34607.7|34624.2|34604.2|19
1650342780000|2022-04-19 04:33:00|34625.3|34605.3|34624.8|34604.8|34632.6|34612.6|34621.5|34601.5|26
1650342790000|2022-04-19 04:33:10|34623.8|34603.8|34625|34605|34627.3|34607.3|34623.6|34603.6|21
1650342800000|2022-04-19 04:33:20|34625.7|34605.7|34623.9|34603.9|34626.6|34606.6|34623.8|34603.8|19
1650342810000|2022-04-19 04:33:30|34624.7|34604.7|34624.9|34604.9|34626.3|34606.3|34624|34604|17
1650342820000|2022-04-19 04:33:40|34625.5|34605.5|34625.3|34605.3|34625.9|34605.9|34621.5|34601.5|18
1650342830000|2022-04-19 04:33:50|34624.8|34604.8|34620.7|34600.7|34629.8|34609.8|34620.7|34600.7|11
1650342840000|2022-04-19 04:34:00|34623.8|34603.8|34628.5|34608.5|34628.8|34608.8|34623.6|34603.6|22
1650342850000|2022-04-19 04:34:10|34628.1|34608.1|34623.2|34603.2|34629.4|34609.4|34623.2|34603.2|8
1650342860000|2022-04-19 04:34:20|34623.5|34603.5|34623.6|34603.6|34625|34605|34620.9|34600.9|21
1650342870000|2022-04-19 04:34:30|34623.5|34603.5|34625.5|34605.5|34627.9|34607.9|34623.3|34603.3|21
1650342880000|2022-04-19 04:34:40|34625.1|34605.1|34623.1|34603.1|34625.5|34605.5|34623.1|34603.1|11
1650342890000|2022-04-19 04:34:50|34630.5|34610.5|34626.5|34606.5|34630.5|34610.5|34624.7|34604.7|10
1650342900000|2022-04-19 04:35:00|34625.7|34605.7|34621.1|34601.1|34626.5|34606.5|34619.7|34599.7|10
1650342910000|2022-04-19 04:35:10|34620.9|34600.9|34624.1|34604.1|34626|34606|34619.4|34599.4|22
1650342920000|2022-04-19 04:35:20|34623.6|34603.6|34625|34605|34625.3|34605.3|34623.1|34603.1|15
1650342930000|2022-04-19 04:35:30|34625.1|34605.1|34626.8|34606.8|34627.2|34607.2|34624.3|34604.3|12
1650342940000|2022-04-19 04:35:40|34627.2|34607.2|34629.8|34609.8|34630.2|34610.2|34626.8|34606.8|14
1650342950000|2022-04-19 04:35:50|34629.1|34609.1|34631.6|34611.6|34633|34613|34628.6|34608.6|11
1650342960000|2022-04-19 04:36:00|34631.4|34611.4|34628.2|34608.2|34632.2|34612.2|34624.1|34604.1|11
1650342970000|2022-04-19 04:36:10|34623.9|34603.9|34630.9|34610.9|34630.9|34610.9|34622.8|34602.8|16
1650342980000|2022-04-19 04:36:20|34631.5|34611.5|34631.4|34611.4|34631.5|34611.5|34627.7|34607.7|9
1650342990000|2022-04-19 04:36:30|34630.8|34610.8|34626.6|34606.6|34630.8|34610.8|34626.5|34606.5|15
1650343000000|2022-04-19 04:36:40|34631.9|34611.9|34625.5|34605.5|34631.9|34611.9|34623.7|34603.7|9
1650343010000|2022-04-19 04:36:50|34627.3|34607.3|34627.4|34607.4|34627.5|34607.5|34623.3|34603.3|9
1650343020000|2022-04-19 04:37:00|34627.8|34607.8|34626.8|34606.8|34627.8|34607.8|34623.1|34603.1|10
1650343030000|2022-04-19 04:37:10|34627.1|34607.1|34626.1|34606.1|34627.9|34607.9|34625.5|34605.5|13
1650343040000|2022-04-19 04:37:20|34626.2|34606.2|34625.7|34605.7|34628.3|34608.3|34624.4|34604.4|13
1650343050000|2022-04-19 04:37:30|34626.1|34606.1|34627.1|34607.1|34627.1|34607.1|34625.1|34605.1|13
1650343060000|2022-04-19 04:37:40|34627.8|34607.8|34628.6|34608.6|34628.8|34608.8|34625.7|34605.7|8
1650343070000|2022-04-19 04:37:50|34627.9|34607.9|34623.4|34603.4|34627.9|34607.9|34621.2|34601.2|13
1650343080000|2022-04-19 04:38:00|34623.7|34603.7|34625.5|34605.5|34628.1|34608.1|34621|34601|17
1650343090000|2022-04-19 04:38:10|34626|34606|34628.5|34608.5|34628.9|34608.9|34623.9|34603.9|24
1650343100000|2022-04-19 04:38:20|34629|34609|34630.8|34610.8|34631.1|34611.1|34628.3|34608.3|12
1650343110000|2022-04-19 04:38:30|34630.5|34610.5|34628|34608|34632.8|34612.8|34626|34606|24
1650343120000|2022-04-19 04:38:40|34627.9|34607.9|34631.6|34611.6|34631.8|34611.8|34627.5|34607.5|22
1650343130000|2022-04-19 04:38:50|34630.8|34610.8|34630.3|34610.3|34632.8|34612.8|34628.1|34608.1|15
1650343140000|2022-04-19 04:39:00|34630.4|34610.4|34626.9|34606.9|34630.9|34610.9|34626.9|34606.9|13
1650343150000|2022-04-19 04:39:10|34627.3|34607.3|34627.1|34607.1|34628.9|34608.9|34627.1|34607.1|19
1650343160000|2022-04-19 04:39:20|34628.5|34608.5|34630.2|34610.2|34631.8|34611.8|34623|34603|24
1650343170000|2022-04-19 04:39:30|34632.1|34612.1|34630.2|34610.2|34632.1|34612.1|34628.1|34608.1|13
1650343180000|2022-04-19 04:39:40|34628.8|34608.8|34628.5|34608.5|34631.5|34611.5|34625.3|34605.3|23
1650343190000|2022-04-19 04:39:50|34632.5|34612.5|34630.3|34610.3|34632.5|34612.5|34627.3|34607.3|20
1650343200000|2022-04-19 04:40:00|34630.5|34610.5|34629.6|34609.6|34631.3|34611.3|34628.8|34608.8|23
1650343210000|2022-04-19 04:40:10|34629.1|34609.1|34629.5|34609.5|34630.7|34610.7|34629.1|34609.1|14
1650343220000|2022-04-19 04:40:20|34629.4|34609.4|34627.7|34607.7|34630|34610|34625.7|34605.7|16
1650343230000|2022-04-19 04:40:30|34629.7|34609.7|34631.4|34611.4|34631.4|34611.4|34627.4|34607.4|10
1650343240000|2022-04-19 04:40:40|34629.5|34609.5|34630.8|34610.8|34632.4|34612.4|34629.3|34609.3|21
1650343250000|2022-04-19 04:40:50|34628.1|34608.1|34630.3|34610.3|34631.3|34611.3|34626.8|34606.8|16
1650343260000|2022-04-19 04:41:00|34629.9|34609.9|34630.2|34610.2|34630.7|34610.7|34628.4|34608.4|15
1650343270000|2022-04-19 04:41:10|34629.7|34609.7|34630.1|34610.1|34632.6|34612.6|34627.8|34607.8|20
1650343280000|2022-04-19 04:41:20|34630.6|34610.6|34633.5|34613.5|34633.5|34613.5|34629.9|34609.9|24
1650343290000|2022-04-19 04:41:30|34633.3|34613.3|34631.2|34611.2|34633.4|34613.4|34630.2|34610.2|23
1650343300000|2022-04-19 04:41:40|34631.1|34611.1|34630.3|34610.3|34631.1|34611.1|34628.6|34608.6|20
1650343310000|2022-04-19 04:41:50|34630.1|34610.1|34631.1|34611.1|34635.1|34615.1|34627.6|34607.6|27
1650343320000|2022-04-19 04:42:00|34631.7|34611.7|34628.5|34608.5|34631.7|34611.7|34628.5|34608.5|17
1650343330000|2022-04-19 04:42:10|34628|34608|34629.4|34609.4|34631.2|34611.2|34627.1|34607.1|15
1650343340000|2022-04-19 04:42:20|34630|34610|34637.1|34617.1|34637.3|34617.3|34630|34610|24
1650343350000|2022-04-19 04:42:30|34636.3|34616.3|34633.5|34613.5|34638.4|34618.4|34631.5|34611.5|27
1650343360000|2022-04-19 04:42:40|34633.7|34613.7|34631|34611|34634.7|34614.7|34631|34611|27
1650343370000|2022-04-19 04:42:50|34630.4|34610.4|34631.4|34611.4|34632.1|34612.1|34630|34610|23
1650343380000|2022-04-19 04:43:00|34632.1|34612.1|34630.5|34610.5|34633.6|34613.6|34628.6|34608.6|13
1650343390000|2022-04-19 04:43:10|34630.9|34610.9|34633.5|34613.5|34633.5|34613.5|34629.1|34609.1|10
1650343400000|2022-04-19 04:43:20|34632.7|34612.7|34632.7|34612.7|34634.6|34614.6|34631.6|34611.6|5
1650343410000|2022-04-19 04:43:30|34649|34585.4|34631.6|34611.6|34649|34611.6|34631.6|34585.4|11
1650343420000|2022-04-19 04:43:40|34631|34611|34631.6|34611.6|34632.7|34612.7|34629.9|34609.9|21
1650343430000|2022-04-19 04:43:50|34630.8|34610.8|34630.3|34610.3|34631.4|34611.4|34629.1|34609.1|19
1650343440000|2022-04-19 04:44:00|34630.1|34610.1|34632|34612|34632|34612|34627.8|34607.8|16
1650343450000|2022-04-19 04:44:10|34631.7|34611.7|34629.5|34609.5|34634.1|34614.1|34627.3|34607.3|15
1650343460000|2022-04-19 04:44:20|34628|34608|34633.6|34613.6|34636.3|34616.3|34627.4|34607.4|14
1650343470000|2022-04-19 04:44:30|34634.1|34614.1|34628.6|34608.6|34634.1|34614.1|34626.7|34606.7|13
1650343480000|2022-04-19 04:44:40|34628.9|34608.9|34629.5|34609.5|34629.7|34609.7|34628.9|34608.9|5
1650343490000|2022-04-19 04:44:50|34630.5|34610.5|34627.1|34607.1|34631.5|34611.5|34625.4|34605.4|16
1650343500000|2022-04-19 04:45:00|34630.2|34610.2|34632.6|34612.6|34632.8|34612.8|34627.8|34607.8|23
1650343510000|2022-04-19 04:45:10|34631.7|34611.7|34631.9|34611.9|34638.5|34618.5|34630.3|34610.3|27
1650343520000|2022-04-19 04:45:20|34632.6|34612.6|34630.1|34610.1|34632.6|34612.6|34628.5|34608.5|22
1650343530000|2022-04-19 04:45:30|34630.6|34610.6|34628.1|34608.1|34630.9|34610.9|34625.9|34605.9|20
1650343540000|2022-04-19 04:45:40|34628.5|34608.5|34628.4|34608.4|34629.9|34609.9|34627.9|34607.9|19
1650343550000|2022-04-19 04:45:50|34629.3|34609.3|34630.6|34610.6|34631.6|34611.6|34629|34609|12
1650343560000|2022-04-19 04:46:00|34631.2|34611.2|34628.8|34608.8|34632.3|34612.3|34625.8|34605.8|17
1650343570000|2022-04-19 04:46:10|34629.1|34609.1|34630.4|34610.4|34634.2|34614.2|34628.3|34608.3|15
1650343580000|2022-04-19 04:46:20|34630.6|34610.6|34629.7|34609.7|34631.3|34611.3|34629.7|34609.7|5
1650343590000|2022-04-19 04:46:30|34631.5|34611.5|34631.5|34611.5|34632.3|34612.3|34628.2|34608.2|17
1650343600000|2022-04-19 04:46:40|34631.7|34611.7|34641.3|34621.3|34641.3|34621.3|34631.3|34611.3|18
1650343610000|2022-04-19 04:46:50|34642.6|34622.6|34637.5|34617.5|34642.6|34622.6|34634.2|34614.2|12
1650343620000|2022-04-19 04:47:00|34638.6|34618.6|34634|34614|34638.6|34618.6|34634|34614|17
1650343630000|2022-04-19 04:47:10|34632.3|34612.3|34629.3|34609.3|34633|34613|34629.3|34609.3|13
1650343640000|2022-04-19 04:47:20|34629.9|34609.9|34632.3|34612.3|34632.9|34612.9|34629.9|34609.9|20
1650343650000|2022-04-19 04:47:30|34630.1|34610.1|34631.4|34611.4|34632.2|34612.2|34629|34609|18
1650343660000|2022-04-19 04:47:40|34631.6|34611.6|34632|34612|34633.1|34613.1|34631.4|34611.4|16
1650343670000|2022-04-19 04:47:50|34629.1|34609.1|34631|34611|34631.9|34611.9|34629.1|34609.1|16
1650343680000|2022-04-19 04:48:00|34630.4|34610.4|34630.8|34610.8|34631.5|34611.5|34628.1|34608.1|21
1650343690000|2022-04-19 04:48:10|34630.1|34610.1|34629.8|34609.8|34633.7|34613.7|34629.8|34609.8|19
1650343700000|2022-04-19 04:48:20|34629.3|34609.3|34635.9|34615.9|34635.9|34615.9|34628.8|34608.8|15
1650343710000|2022-04-19 04:48:30|34633.8|34613.8|34634.1|34614.1|34636.4|34616.4|34631|34611|20
1650343720000|2022-04-19 04:48:40|34632.6|34612.6|34631.5|34611.5|34635.7|34615.7|34631.5|34611.5|24
1650343730000|2022-04-19 04:48:50|34632.3|34612.3|34632|34612|34634|34614|34631|34611|17
1650343740000|2022-04-19 04:49:00|34631.5|34611.5|34628.4|34608.4|34631.6|34611.6|34628.1|34608.1|14
1650343750000|2022-04-19 04:49:10|34629.2|34609.2|34634.1|34614.1|34634.1|34614.1|34629.2|34609.2|20
1650343760000|2022-04-19 04:49:20|34634.5|34614.5|34634.8|34614.8|34635.5|34615.5|34634|34614|18
1650343770000|2022-04-19 04:49:30|34636.6|34616.6|34638|34618|34638.2|34618.2|34635.2|34615.2|18
1650343780000|2022-04-19 04:49:40|34638.4|34618.4|34634.5|34614.5|34638.4|34618.4|34632.2|34612.2|20
1650343790000|2022-04-19 04:49:50|34634.6|34614.6|34634.9|34614.9|34637.1|34617.1|34633.5|34613.5|23
1650343800000|2022-04-19 04:50:00|34635.6|34615.6|34638.4|34618.4|34638.8|34618.8|34635.3|34615.3|19
1650343810000|2022-04-19 04:50:10|34638.9|34618.9|34641.3|34621.3|34641.9|34621.9|34638.7|34618.7|19
1650343820000|2022-04-19 04:50:20|34641.1|34621.1|34637.3|34617.3|34641.1|34621.1|34635.6|34615.6|30
1650343830000|2022-04-19 04:50:30|34637.8|34617.8|34635.1|34615.1|34640.5|34620.5|34632|34612|17
1650343840000|2022-04-19 04:50:40|34633.6|34613.6|34632.5|34612.5|34636.1|34616.1|34630.6|34610.6|20
1650343850000|2022-04-19 04:50:50|34633|34613|34633.9|34613.9|34634.2|34614.2|34632.3|34612.3|19
1650343860000|2022-04-19 04:51:00|34634.5|34614.5|34636.2|34616.2|34636.2|34616.2|34633|34613|15
1650343870000|2022-04-19 04:51:10|34635.7|34615.7|34637.5|34617.5|34637.5|34617.5|34634.8|34614.8|15
1650343880000|2022-04-19 04:51:20|34637.8|34617.8|34635|34615|34638.5|34618.5|34635|34615|11
1650343890000|2022-04-19 04:51:30|34636.4|34616.4|34638.4|34618.4|34639.4|34619.4|34631.9|34611.9|12
1650343900000|2022-04-19 04:51:40|34638.2|34618.2|34635.8|34615.8|34638.2|34618.2|34633.7|34613.7|24
1650343910000|2022-04-19 04:51:50|34636.3|34616.3|34638.7|34618.7|34639.6|34619.6|34635.3|34615.3|21
1650343920000|2022-04-19 04:52:00|34639.5|34619.5|34641.5|34621.5|34643.2|34623.2|34638.6|34618.6|33
1650343930000|2022-04-19 04:52:10|34641.4|34621.4|34644.6|34624.6|34644.6|34624.6|34639|34619|28
1650343940000|2022-04-19 04:52:20|34644.5|34624.5|34656.6|34606.6|34661.7|34624.5|34640.2|34599.4|26
1650343950000|2022-04-19 04:52:30|34656.2|34606.2|34645.6|34625.6|34667.9|34627|34644.2|34599.7|26
1650343960000|2022-04-19 04:52:40|34646.6|34626.6|34643.4|34623.4|34669.8|34628.2|34642.9|34600.6|25
1650343970000|2022-04-19 04:52:50|34643.8|34623.8|34644.4|34624.4|34646|34626|34643.3|34623.3|29
1650343980000|2022-04-19 04:53:00|34642.4|34622.4|34643.8|34623.8|34644.8|34624.8|34642.4|34622.4|25
1650343990000|2022-04-19 04:53:10|34643.2|34623.2|34648.4|34628.4|34648.4|34628.4|34643.1|34623.1|22
1650344000000|2022-04-19 04:53:20|34661.8|34611.8|34649.1|34629.1|34661.8|34632.3|34646.3|34611.8|26
1650344010000|2022-04-19 04:53:30|34650.9|34630.9|34645.9|34625.9|34650.9|34630.9|34645.9|34625.9|26
1650344020000|2022-04-19 04:53:40|34645.8|34625.8|34645.4|34625.4|34648.8|34628.8|34645|34625|20
1650344030000|2022-04-19 04:53:50|34647.8|34627.8|34645|34625|34647.8|34627.8|34645|34625|21
1650344040000|2022-04-19 04:54:00|34642.2|34622.2|34646.7|34626.7|34648.5|34628.5|34642.2|34622.2|22
1650344050000|2022-04-19 04:54:10|34647.5|34627.5|34651.7|34631.7|34653.7|34633.7|34646.7|34626.7|31
1650344060000|2022-04-19 04:54:20|34648.4|34628.4|34649.5|34629.5|34649.5|34629.5|34647.2|34627.2|18
1650344070000|2022-04-19 04:54:30|34649.3|34629.3|34647.2|34627.2|34649.3|34629.3|34645.2|34625.2|21
1650344080000|2022-04-19 04:54:40|34647.6|34627.6|34646.8|34626.8|34648.2|34628.2|34645.9|34625.9|17
1650344090000|2022-04-19 04:54:50|34644.1|34624.1|34650.6|34630.6|34650.6|34630.6|34644.1|34624.1|16
1650344100000|2022-04-19 04:55:00|34650.8|34630.8|34650.8|34630.8|34652.5|34632.5|34648.6|34628.6|24
1650344110000|2022-04-19 04:55:10|34650.2|34630.2|34651.8|34631.8|34653|34633|34649.1|34629.1|20
1650344120000|2022-04-19 04:55:20|34652.4|34632.4|34651.7|34631.7|34652.6|34632.6|34651.1|34631.1|17
1650344130000|2022-04-19 04:55:30|34651.6|34631.6|34649|34629|34652.9|34632.9|34647.7|34627.7|21
1650344140000|2022-04-19 04:55:40|34648.7|34628.7|34649.9|34629.9|34651.8|34631.8|34648.1|34628.1|17
1650344150000|2022-04-19 04:55:50|34650.3|34630.3|34654|34634|34654.5|34634.5|34650.3|34630.3|17
1650344160000|2022-04-19 04:56:00|34653.8|34633.8|34652.2|34632.2|34654.5|34634.5|34646.5|34626.5|25
1650344170000|2022-04-19 04:56:10|34655|34635|34650.8|34630.8|34655.1|34635.1|34648.2|34628.2|19
1650344180000|2022-04-19 04:56:20|34649.3|34629.3|34649.1|34629.1|34654.3|34634.3|34647.7|34627.7|12
1650344190000|2022-04-19 04:56:30|34649.6|34629.6|34653.8|34633.8|34655.6|34635.6|34649.6|34629.6|20
1650344200000|2022-04-19 04:56:40|34653.2|34633.2|34652.4|34632.4|34654.5|34634.5|34652.4|34632.4|20
1650344210000|2022-04-19 04:56:50|34653.2|34633.2|34656.7|34636.7|34656.8|34636.8|34653.2|34633.2|18
1650344220000|2022-04-19 04:57:00|34654.7|34634.7|34653.3|34633.3|34655.7|34635.7|34647.5|34627.5|21
1650344230000|2022-04-19 04:57:10|34651.2|34631.2|34649.6|34629.6|34653.7|34633.7|34647|34627|22
1650344240000|2022-04-19 04:57:20|34650.5|34630.5|34647.5|34627.5|34650.5|34630.5|34644.2|34624.2|24
1650344250000|2022-04-19 04:57:30|34649.5|34629.5|34648.7|34628.7|34649.5|34629.5|34647.6|34627.6|17
1650344260000|2022-04-19 04:57:40|34648.8|34628.8|34647.1|34627.1|34649.8|34629.8|34646.2|34626.2|20
1650344270000|2022-04-19 04:57:50|34647.3|34627.3|34646.3|34626.3|34647.4|34627.4|34643.6|34623.6|19
1650344280000|2022-04-19 04:58:00|34648|34628|34648.3|34628.3|34648.3|34628.3|34644.7|34624.7|22
1650344290000|2022-04-19 04:58:10|34647.5|34627.5|34645.3|34625.3|34648.4|34628.4|34644.3|34624.3|25
1650344300000|2022-04-19 04:58:20|34646.2|34626.2|34641.8|34621.8|34646.2|34626.2|34641.8|34621.8|27
1650344310000|2022-04-19 04:58:30|34642.1|34622.1|34650.5|34600.5|34657.6|34623.8|34635.1|34592.1|26
1650344320000|2022-04-19 04:58:40|34636.1|34616.1|34636.7|34616.7|34637.6|34617.6|34634.7|34614.7|24
1650344330000|2022-04-19 04:58:50|34636.9|34616.9|34637.9|34617.9|34638.2|34618.2|34635.1|34615.1|20
1650344340000|2022-04-19 04:59:00|34637.7|34617.7|34638.1|34618.1|34639.9|34619.9|34636.3|34616.3|17
1650344350000|2022-04-19 04:59:10|34638.8|34618.8|34639.4|34619.4|34639.8|34619.8|34638.2|34618.2|13
1650344360000|2022-04-19 04:59:20|34639.3|34619.3|34637.1|34617.1|34640.9|34620.9|34637.1|34617.1|17
1650344370000|2022-04-19 04:59:30|34638.3|34618.3|34640.8|34620.8|34640.9|34620.9|34636.4|34616.4|24
1650344380000|2022-04-19 04:59:40|34642.9|34622.9|34641.4|34621.4|34642.9|34622.9|34638.6|34618.6|12
1650344390000|2022-04-19 04:59:50|34639|34619|34641.8|34621.8|34641.8|34621.8|34638.4|34618.4|10
1650344400000|2022-04-19 05:00:00|34642.1|34622.1|34653.3|34603.3|34660.2|34622.1|34637.5|34590.4|20
1650344410000|2022-04-19 05:00:10|34658.3|34589.1|34651.7|34601.7|34659.5|34604.2|34651.7|34589.1|21
1650344420000|2022-04-19 05:00:20|34657.1|34594.8|34656.1|34592.5|34659.3|34603.6|34650.3|34591.6|27
1650344430000|2022-04-19 05:00:30|34657|34589.9|34651.3|34601.3|34659.5|34603.1|34651.1|34589.9|25
1650344440000|2022-04-19 05:00:40|34656.8|34592.4|34657.9|34593.6|34658|34602.9|34651.8|34591.4|16
1650344450000|2022-04-19 05:00:50|34656.9|34590.7|34650.9|34600.9|34656.9|34604.5|34650.4|34590.7|25
1650344460000|2022-04-19 05:01:00|34651.6|34601.6|34650.5|34600.5|34656.7|34603.3|34649.3|34592.1|21
1650344470000|2022-04-19 05:01:10|34651.2|34601.2|34652.9|34602.9|34655.4|34605|34649.9|34592.6|18
1650344480000|2022-04-19 05:01:20|34652.7|34602.7|34650.5|34600.5|34660.4|34621.6|34639.6|34595.9|25
1650344490000|2022-04-19 05:01:30|34651|34601|34655.1|34605.1|34655.4|34605.4|34650.2|34600.2|27
1650344500000|2022-04-19 05:01:40|34655.4|34605.4|34651.9|34601.9|34655.6|34605.6|34651.9|34601.9|25
1650344510000|2022-04-19 05:01:50|34651.2|34601.2|34651.4|34601.4|34658.1|34603|34648.8|34589.1|28
1650344520000|2022-04-19 05:02:00|34650.7|34600.7|34653|34603|34658|34603.9|34649.7|34588.6|16
1650344530000|2022-04-19 05:02:10|34652.6|34602.6|34654.4|34604.4|34659.8|34620.3|34640.2|34590.8|17
1650344540000|2022-04-19 05:02:20|34656.2|34606.2|34653.4|34603.4|34657.3|34607.3|34652.1|34602.1|16
1650344550000|2022-04-19 05:02:30|34654.5|34604.5|34651.9|34601.9|34659.1|34605.1|34651.3|34593.4|22
1650344560000|2022-04-19 05:02:40|34652.2|34602.2|34650.9|34600.9|34653.1|34603.1|34649.3|34599.3|17
1650344570000|2022-04-19 05:02:50|34652.6|34602.6|34650.6|34600.6|34656.7|34603.9|34649|34593.2|18
1650344580000|2022-04-19 05:03:00|34650.4|34600.4|34652.3|34602.3|34654|34604|34650.4|34600.4|13
1650344590000|2022-04-19 05:03:10|34653.7|34603.7|34655|34605|34655.3|34605.3|34651.1|34601.1|26
1650344600000|2022-04-19 05:03:20|34655.1|34605.1|34653.3|34603.3|34655.1|34605.1|34652.1|34602.1|16
1650344610000|2022-04-19 05:03:30|34653.9|34603.9|34652.3|34602.3|34659.3|34603.9|34651.7|34592.8|23
1650344620000|2022-04-19 05:03:40|34652.9|34602.9|34652.4|34602.4|34658.6|34605.2|34651.3|34595.6|25
1650344630000|2022-04-19 05:03:50|34654|34604|34657.4|34594.3|34659.8|34604.6|34651.7|34593.8|22
1650344640000|2022-04-19 05:04:00|34657|34593.5|34653.5|34603.5|34659.4|34604.9|34651.9|34593|27
1650344650000|2022-04-19 05:04:10|34654.6|34604.6|34653.7|34603.7|34659.2|34604.6|34651.9|34593.7|24
1650344660000|2022-04-19 05:04:20|34653.2|34603.2|34654|34604|34659.8|34605.5|34653.1|34593.5|19
1650344670000|2022-04-19 05:04:30|34655.1|34605.1|34654.3|34604.3|34661.4|34605.1|34652.8|34592.8|17
1650344680000|2022-04-19 05:04:40|34653|34603|34658.9|34595.6|34659.4|34604.6|34653|34591|8
1650344690000|2022-04-19 05:04:50|34654.8|34604.8|34658.3|34594.9|34660.7|34604.8|34653.4|34589.8|14
1650344700000|2022-04-19 05:05:00|34659.5|34595.5|34657.8|34607.8|34660.1|34607.8|34652.2|34592.8|18
1650344710000|2022-04-19 05:05:10|34657.7|34607.7|34654.2|34604.2|34658.8|34607.7|34652.7|34596.4|20
1650344720000|2022-04-19 05:05:20|34653.8|34603.8|34655.9|34605.9|34658.7|34606.1|34652.2|34595.3|18
1650344730000|2022-04-19 05:05:30|34659.2|34588.5|34655|34605|34660.6|34605.4|34653.5|34588.5|17
1650344740000|2022-04-19 05:05:40|34656.3|34606.3|34658.9|34595.1|34659.5|34626.3|34638.6|34593.9|10
1650344750000|2022-04-19 05:05:50|34658.8|34594|34659|34595.2|34659.8|34605.8|34652.9|34593.9|15
1650344760000|2022-04-19 05:06:00|34659.6|34594|34657.8|34607.8|34663.3|34609.6|34653.3|34594|28
1650344770000|2022-04-19 05:06:10|34659.6|34609.6|34663.2|34613.2|34669.1|34628.6|34646.6|34603|30
1650344780000|2022-04-19 05:06:20|34662.6|34612.6|34665.8|34615.8|34665.9|34615.9|34660.9|34610.9|22
1650344790000|2022-04-19 05:06:30|34665.9|34615.9|34665|34615|34666.7|34616.7|34664.1|34614.1|16
1650344800000|2022-04-19 05:06:40|34663.5|34613.5|34664.7|34614.7|34669.5|34616.6|34661.8|34604.9|21
1650344810000|2022-04-19 05:06:50|34669.4|34601.4|34663|34613|34670.7|34613.6|34662.9|34601.4|17
1650344820000|2022-04-19 05:07:00|34669.6|34606.6|34667.4|34600.1|34669.9|34613.6|34660.7|34597.1|28
1650344830000|2022-04-19 05:07:10|34668.1|34598.7|34668.4|34604.6|34669.5|34612.8|34662.2|34597.1|23
1650344840000|2022-04-19 05:07:20|34669|34601.1|34663.5|34613.5|34669.4|34614.1|34662.6|34601.1|22
1650344850000|2022-04-19 05:07:30|34668.8|34605.5|34665.2|34615.2|34671.2|34615.2|34662.4|34603.8|19
1650344860000|2022-04-19 05:07:40|34665.1|34615.1|34665.4|34615.4|34670.8|34615.4|34662.9|34606.3|22
1650344870000|2022-04-19 05:07:50|34672|34606|34671.4|34608.3|34672.4|34617.1|34664.9|34606|20
1650344880000|2022-04-19 05:08:00|34665.1|34615.1|34670.4|34607.6|34673.1|34617.3|34664|34607|31
1650344890000|2022-04-19 05:08:10|34663.9|34606.9|34662.3|34612.3|34667.5|34615.7|34660.5|34604.8|29
1650344900000|2022-04-19 05:08:20|34662.1|34612.1|34663.1|34613.1|34663.7|34613.7|34661.4|34611.4|23
1650344910000|2022-04-19 05:08:30|34664.5|34614.5|34662.5|34612.5|34664.6|34614.6|34661.7|34611.7|20
1650344920000|2022-04-19 05:08:40|34662.7|34612.7|34667.6|34617.6|34669.9|34634.4|34654.4|34597.2|26
1650344930000|2022-04-19 05:08:50|34667.3|34617.3|34663.5|34613.5|34669.2|34635.9|34644.4|34603.1|24
1650344940000|2022-04-19 05:09:00|34662.9|34612.9|34664.2|34614.2|34668.2|34615.4|34661.1|34602.7|26
1650344950000|2022-04-19 05:09:10|34662.9|34612.9|34662.5|34612.5|34664.7|34614.7|34662.5|34612.5|21
1650344960000|2022-04-19 05:09:20|34662.6|34612.6|34646.4|34626.4|34664.1|34629|34644.2|34610.9|23
1650344970000|2022-04-19 05:09:30|34646.9|34626.9|34647.3|34627.3|34648.5|34628.5|34642.3|34622.3|28
1650344980000|2022-04-19 05:09:40|34645.3|34625.3|34647.1|34627.1|34649|34629|34645.3|34625.3|21
1650344990000|2022-04-19 05:09:50|34647|34627|34666.2|34603.4|34668.1|34629.5|34646.2|34602.5|18
1650345000000|2022-04-19 05:10:00|34662.3|34612.3|34646.4|34626.4|34662.3|34629.6|34645.8|34611.4|16
1650345010000|2022-04-19 05:10:10|34645.6|34625.6|34645.5|34625.5|34663.3|34628.5|34645.5|34611.3|10
1650345020000|2022-04-19 05:10:20|34646.1|34626.1|34642.1|34622.1|34647.4|34627.4|34642.1|34622.1|10
1650345030000|2022-04-19 05:10:30|34639.5|34619.5|34664.9|34614.9|34666.5|34627.7|34639.5|34594.7|13
1650345040000|2022-04-19 05:10:40|34661.3|34611.3|34659.8|34609.8|34664|34630.6|34643.3|34600.5|8
1650345050000|2022-04-19 05:10:50|34661.8|34611.8|34663.3|34613.3|34669.3|34614|34661.8|34602|12
1650345060000|2022-04-19 05:11:00|34663.9|34613.9|34664.3|34614.3|34666.3|34616.3|34662.9|34612.9|18
1650345070000|2022-04-19 05:11:10|34664.2|34614.2|34663.3|34613.3|34671.5|34618.6|34663.3|34605.3|16
1650345080000|2022-04-19 05:11:20|34665.2|34615.2|34667.5|34617.5|34668|34618|34665.2|34615.2|6
1650345090000|2022-04-19 05:11:30|34668.9|34618.9|34666.5|34616.5|34668.9|34618.9|34664.8|34614.8|10
1650345100000|2022-04-19 05:11:40|34665.4|34615.4|34668.6|34618.6|34674.4|34640.2|34658.9|34604.4|12
1650345110000|2022-04-19 05:11:50|34671.3|34621.3|34674.1|34610.2|34674.2|34621.3|34667.2|34606.8|15
1650345120000|2022-04-19 05:12:00|34668.2|34618.2|34668|34618|34674.1|34618.5|34662.5|34611.8|12
1650345130000|2022-04-19 05:12:10|34666.6|34616.6|34673.6|34609.6|34673.6|34621|34666.6|34609.6|6
1650345140000|2022-04-19 05:12:20|34668.5|34618.5|34665.9|34615.9|34668.5|34618.5|34662.4|34612.4|11
1650345150000|2022-04-19 05:12:30|34666.6|34616.6|34670.9|34607|34672.2|34619.6|34664.4|34606.7|12
1650345160000|2022-04-19 05:12:40|34669.5|34619.5|34670.3|34620.3|34674.2|34622.9|34669.5|34605.8|6
1650345170000|2022-04-19 05:12:50|34669.8|34619.8|34667.6|34617.6|34672|34622|34665.2|34615.2|6
1650345180000|2022-04-19 05:13:00|34666.7|34616.7|34657.6|34637.6|34669.1|34637.6|34655.1|34616.7|5
1650345190000|2022-04-19 05:13:10|34672.5|34607.6|34666.3|34616.3|34673.7|34620.4|34665.3|34607.6|15
1650345200000|2022-04-19 05:13:20|34667.2|34617.2|34667.4|34617.4|34668|34618|34665.2|34615.2|12
1650345210000|2022-04-19 05:13:30|34667.5|34617.5|34664.4|34614.4|34668.1|34618.1|34662.4|34612.4|14
1650345220000|2022-04-19 05:13:40|34664.3|34614.3|34668.6|34618.6|34668.6|34618.6|34664.3|34614.3|11
1650345230000|2022-04-19 05:13:50|34667.2|34617.2|34653|34633|34668.3|34641.2|34650.2|34617.2|9
1650345240000|2022-04-19 05:14:00|34653.1|34633.1|34673.9|34610.5|34674.4|34634.5|34653.1|34608.6|14
1650345250000|2022-04-19 05:14:10|34668.5|34618.5|34666.2|34616.2|34669.3|34619.3|34664.6|34614.6|12
1650345260000|2022-04-19 05:14:20|34666.3|34616.3|34665.9|34615.9|34668.5|34618.5|34664.4|34614.4|10
1650345270000|2022-04-19 05:14:30|34666.7|34616.7|34658.6|34638.6|34666.8|34638.6|34652.2|34615.5|12
1650345280000|2022-04-19 05:14:40|34658|34638|34658.1|34638.1|34658.6|34638.6|34658|34638|5
1650345290000|2022-04-19 05:14:50|34647.5|34627.5|34651|34631|34654.8|34634.8|34647.5|34627.5|8
1650345300000|2022-04-19 05:15:00|34652.9|34632.9|34653.1|34633.1|34654.9|34634.9|34651.8|34631.8|15
1650345310000|2022-04-19 05:15:10|34654.6|34634.6|34668.5|34618.5|34672.9|34634.6|34652.5|34610.2|6
1650345320000|2022-04-19 05:15:20|34664|34614|34665.6|34615.6|34669|34615.6|34664|34606.3|6
1650345330000|2022-04-19 05:15:30|34669.9|34604.2|34671.2|34621.2|34672.3|34622.3|34669.4|34604.2|8
1650345340000|2022-04-19 05:15:40|34670.8|34620.8|34664.5|34614.5|34670.8|34633.1|34649.8|34612.1|7
1650345350000|2022-04-19 05:15:50|34666.8|34616.8|34672|34609.2|34673|34618.4|34666.7|34609.2|10
1650345360000|2022-04-19 05:16:00|34666.7|34616.7|34665.9|34615.9|34672.3|34621.3|34664.4|34609|9
1650345370000|2022-04-19 05:16:10|34654.9|34634.9|34669.8|34619.8|34676.4|34642.2|34651|34606.5|16
1650345380000|2022-04-19 05:16:20|34670.4|34620.4|34667.8|34617.8|34673.6|34623.6|34667.7|34617.7|17
1650345390000|2022-04-19 05:16:30|34667.1|34617.1|34668.6|34618.6|34672.5|34619.7|34663.2|34606.6|28
1650345400000|2022-04-19 05:16:40|34671.8|34608.5|34666.9|34616.9|34672.9|34618.4|34666.2|34606.2|15
1650345410000|2022-04-19 05:16:50|34666.3|34616.3|34667.3|34617.3|34668|34618|34664.6|34614.6|24
1650345420000|2022-04-19 05:17:00|34667|34617|34670.2|34620.2|34670.2|34620.2|34666.4|34616.4|16
1650345430000|2022-04-19 05:17:10|34669.5|34619.5|34669.8|34619.8|34673.6|34623.6|34669.5|34619.5|9
1650345440000|2022-04-19 05:17:20|34670.2|34620.2|34673|34610.4|34675.8|34620.2|34664.2|34610.4|11
1650345450000|2022-04-19 05:17:30|34673.9|34610.5|34673.3|34623.3|34673.9|34623.3|34668.2|34608.3|8
1650345460000|2022-04-19 05:17:40|34671.6|34621.6|34670|34620|34674.5|34624.5|34669.2|34619.2|15
1650345470000|2022-04-19 05:17:50|34669.9|34619.9|34668.7|34618.7|34670.5|34620.5|34666.9|34616.9|17
1650345480000|2022-04-19 05:18:00|34669|34619|34649.5|34629.5|34671.2|34635.6|34649.5|34605.9|23
1650345490000|2022-04-19 05:18:10|34652.7|34632.7|34668.2|34618.2|34672.9|34632.7|34650.6|34608.6|18
1650345500000|2022-04-19 05:18:20|34669|34619|34669.6|34619.6|34670.6|34619.6|34665.9|34607.5|6
1650345510000|2022-04-19 05:18:30|34668.5|34618.5|34672.3|34601|34673.2|34619|34666.1|34601|11
1650345520000|2022-04-19 05:18:40|34672.4|34604|34672.4|34606|34672.4|34616.6|34666.6|34601|9
1650345530000|2022-04-19 05:18:50|34672.2|34609|34665.1|34615.1|34672.2|34619.2|34665.1|34609|8
1650345540000|2022-04-19 05:19:00|34664.7|34614.7|34670|34601|34670|34637.4|34657.4|34597.4|16
1650345550000|2022-04-19 05:19:10|34665.3|34615.3|34661.7|34611.7|34671.5|34615.3|34661.6|34594.4|15
1650345560000|2022-04-19 05:19:20|34667.5|34604.7|34663.4|34613.4|34667.5|34614.4|34662.5|34600.2|8
1650345570000|2022-04-19 05:19:30|34665.3|34615.3|34663.4|34613.4|34665.3|34615.3|34660.9|34610.9|8
1650345580000|2022-04-19 05:19:40|34664.5|34614.5|34660.2|34610.2|34667.4|34614.5|34659.6|34602.7|11
1650345590000|2022-04-19 05:19:50|34659.8|34609.8|34664.3|34598|34665.2|34610.4|34658.9|34598|20
1650345600000|2022-04-19 05:20:00|34663.7|34594.8|34661.4|34597.1|34664.7|34609.3|34655.6|34594|28
1650345610000|2022-04-19 05:20:10|34660.8|34596.4|34663.6|34598.5|34664|34607.5|34656.5|34589.9|20
1650345620000|2022-04-19 05:20:20|34657.8|34607.8|34659.3|34609.3|34664.8|34609.8|34656.7|34597.2|21
1650345630000|2022-04-19 05:20:30|34658.3|34608.3|34657.2|34607.2|34663.8|34609.1|34657.2|34600.6|18
1650345640000|2022-04-19 05:20:40|34658.8|34608.8|34657.9|34607.9|34664|34609.5|34656.7|34599.5|16
1650345650000|2022-04-19 05:20:50|34658.5|34608.5|34652.9|34602.9|34665.3|34609.8|34652.9|34591.5|18
1650345660000|2022-04-19 05:21:00|34656.8|34606.8|34641.6|34621.6|34661.8|34623.8|34640.4|34595.9|14
1650345670000|2022-04-19 05:21:10|34642.5|34622.5|34655.3|34605.3|34661.5|34622.9|34642.5|34598.1|9
1650345680000|2022-04-19 05:21:20|34656.5|34606.5|34657.4|34607.4|34658.8|34608.8|34653.2|34603.2|14
1650345690000|2022-04-19 05:21:30|34657.3|34607.3|34644.6|34624.6|34665.2|34626.9|34643.2|34596.4|14
1650345700000|2022-04-19 05:21:40|34643.9|34623.9|34644|34624|34647.7|34627.7|34643.2|34623.2|13
1650345710000|2022-04-19 05:21:50|34643.8|34623.8|34641.7|34621.7|34663.2|34623.9|34641.7|34593.1|19
1650345720000|2022-04-19 05:22:00|34641.2|34621.2|34654.7|34604.7|34655.9|34621.2|34641.2|34602.6|22
1650345730000|2022-04-19 05:22:10|34654.1|34604.1|34658.9|34596.1|34659.4|34604.3|34652.8|34595.2|22
1650345740000|2022-04-19 05:22:20|34659.4|34596.7|34654.2|34604.2|34659.4|34607.4|34653.3|34596.7|13
1650345750000|2022-04-19 05:22:30|34652.4|34602.4|34651.7|34601.7|34656.7|34606.7|34651.4|34601.4|15
1650345760000|2022-04-19 05:22:40|34652.8|34602.8|34657.9|34591.1|34660.8|34603.9|34652.4|34585.9|19
1650345770000|2022-04-19 05:22:50|34660.4|34595.4|34654.4|34604.4|34660.5|34604.5|34651.7|34593.5|18
1650345780000|2022-04-19 05:23:00|34654.2|34604.2|34653.7|34603.7|34657.5|34605|34650.8|34593.7|15
1650345790000|2022-04-19 05:23:10|34654.5|34604.5|34651.6|34601.6|34654.5|34604.5|34651|34601|16
1650345800000|2022-04-19 05:23:20|34651.8|34601.8|34659.5|34596.7|34659.5|34601.8|34651.1|34592.1|15
1650345810000|2022-04-19 05:23:30|34653.4|34603.4|34659|34591.4|34659.1|34603.9|34651|34585|20
1650345820000|2022-04-19 05:23:40|34657|34592.1|34657.2|34594|34659.8|34603.6|34651.5|34586.8|15
1650345830000|2022-04-19 05:23:50|34657|34591.7|34657.7|34591.6|34659.7|34604|34651.4|34590.2|21
1650345840000|2022-04-19 05:24:00|34652|34602|34655.9|34592.2|34655.9|34603.5|34648.7|34592.2|19
1650345850000|2022-04-19 05:24:10|34648.3|34598.3|34649.3|34599.3|34656.8|34602|34648.3|34591.6|16
1650345860000|2022-04-19 05:24:20|34654.5|34604.5|34657.9|34592|34661.4|34608.3|34651.6|34590.7|24
1650345870000|2022-04-19 05:24:30|34654.8|34604.8|34657.7|34591.5|34658.9|34604.8|34650|34590.2|14
1650345880000|2022-04-19 05:24:40|34656.7|34591.8|34654.7|34604.7|34659.9|34605.4|34653.7|34588.7|13
1650345890000|2022-04-19 05:24:50|34654.8|34604.8|34639.6|34619.6|34656.4|34622.2|34639.6|34602.7|20
1650345900000|2022-04-19 05:25:00|34643.2|34623.2|34638.5|34618.5|34644.8|34624.8|34638.2|34618.2|21
1650345910000|2022-04-19 05:25:10|34637|34617|34656.3|34592.8|34657.5|34620.3|34634.4|34591.5|22
1650345920000|2022-04-19 05:25:20|34656.1|34591.8|34659.1|34595.3|34659.7|34604.5|34650.6|34590.6|17
1650345930000|2022-04-19 05:25:30|34653|34603|34653|34603|34656.8|34606.8|34649.1|34599.1|17
1650345940000|2022-04-19 05:25:40|34655.1|34605.1|34637.4|34617.4|34656.2|34621|34636.8|34603.8|13
1650345950000|2022-04-19 05:25:50|34638.6|34618.6|34653.7|34603.7|34656.2|34618.6|34633.4|34590|14
1650345960000|2022-04-19 05:26:00|34653.8|34603.8|34635.5|34615.5|34654.2|34619.1|34635.5|34601.8|17
1650345970000|2022-04-19 05:26:10|34636.5|34616.5|34652.3|34602.3|34653|34616.5|34630.9|34587.2|11
1650345980000|2022-04-19 05:26:20|34651.9|34601.9|34655.1|34592|34657|34601.9|34647|34592|17
1650345990000|2022-04-19 05:26:30|34655.8|34591.2|34648.8|34598.8|34655.9|34600.3|34647.7|34590.6|22
1650346000000|2022-04-19 05:26:40|34648.1|34598.1|34648.2|34598.2|34649.7|34599.7|34647.1|34597.1|17
1650346010000|2022-04-19 05:26:50|34653.9|34590.7|34647.5|34597.5|34653.9|34600.1|34646.6|34590.7|15
1650346020000|2022-04-19 05:27:00|34647.3|34597.3|34655.3|34586.1|34656.6|34602.6|34644.6|34586.1|22
1650346030000|2022-04-19 05:27:10|34654.7|34589|34650.5|34600.5|34655.5|34601.2|34649.4|34586.3|17
1650346040000|2022-04-19 05:27:20|34650.8|34600.8|34655.2|34591.5|34655.5|34603.9|34649.1|34590.8|20
1650346050000|2022-04-19 05:27:30|34654.5|34590.8|34653|34588|34655.1|34597.5|34645.3|34587|14
1650346060000|2022-04-19 05:27:40|34648.1|34598.1|34652.3|34588.9|34653.1|34598.6|34646.5|34587.8|15
1650346070000|2022-04-19 05:27:50|34645.9|34595.9|34648.1|34598.1|34654.6|34600|34645.9|34589.7|23
1650346080000|2022-04-19 05:28:00|34649.1|34599.1|34654.1|34591.5|34655.3|34622.8|34633.3|34584.6|26
1650346090000|2022-04-19 05:28:10|34646.5|34596.5|34647.6|34597.6|34654.7|34599.5|34646.5|34587.5|18
1650346100000|2022-04-19 05:28:20|34646.8|34596.8|34650.1|34600.1|34650.9|34600.9|34643.9|34593.9|8
1650346110000|2022-04-19 05:28:30|34650.7|34600.7|34651.6|34601.6|34653.4|34603.4|34649.8|34599.8|20
1650346120000|2022-04-19 05:28:40|34652.5|34602.5|34651.8|34601.8|34652.5|34602.5|34650.2|34600.2|16
1650346130000|2022-04-19 05:28:50|34652.3|34602.3|34656.7|34593.1|34658.9|34604.2|34649.4|34592.2|21
1650346140000|2022-04-19 05:29:00|34657.3|34592|34659.4|34596.8|34660.7|34604.9|34650.2|34592|24
1650346150000|2022-04-19 05:29:10|34659.9|34595.2|34654.7|34604.7|34660|34606.9|34654.5|34594.4|16
1650346160000|2022-04-19 05:29:20|34656.2|34606.2|34659.9|34597.5|34659.9|34608|34654|34597|12
1650346170000|2022-04-19 05:29:30|34653.2|34603.2|34654.8|34604.8|34661|34606.3|34653.2|34596.9|14
1650346180000|2022-04-19 05:29:40|34656.2|34606.2|34655.9|34605.9|34661|34606.2|34654.1|34593|14
1650346190000|2022-04-19 05:29:50|34655|34605|34660.3|34596.6|34661|34608.2|34653.1|34593.1|16
1650346200000|2022-04-19 05:30:00|34654.7|34604.7|34658.3|34595.7|34659.7|34605.7|34651.4|34592.5|17
1650346210000|2022-04-19 05:30:10|34651.5|34601.5|34652.4|34602.4|34662.1|34606.2|34651.5|34590|28
1650346220000|2022-04-19 05:30:20|34659.6|34594.1|34654.5|34604.5|34659.6|34604.8|34652.2|34594.1|19
1650346230000|2022-04-19 05:30:30|34655.1|34605.1|34653.2|34603.2|34656.2|34606.2|34652.1|34602.1|14
1650346240000|2022-04-19 05:30:40|34652.5|34602.5|34654.7|34589|34658|34624.9|34644.9|34578|16
1650346250000|2022-04-19 05:30:50|34649.7|34599.7|34655.8|34591.5|34657|34603.8|34647.2|34586.2|23
1650346260000|2022-04-19 05:31:00|34652.4|34602.4|34650.4|34600.4|34655.8|34602.4|34647.9|34589.6|15
1650346270000|2022-04-19 05:31:10|34655.9|34593.3|34648.1|34598.1|34656.9|34602|34647.5|34591.6|23
1650346280000|2022-04-19 05:31:20|34646.8|34596.8|34647.3|34597.3|34653.9|34598.9|34646.5|34591.2|24
1650346290000|2022-04-19 05:31:30|34648.5|34598.5|34649.5|34599.5|34650.1|34600.1|34646.2|34596.2|20
1650346300000|2022-04-19 05:31:40|34649.7|34599.7|34654.1|34589.7|34654.5|34600.3|34646.1|34587|23
1650346310000|2022-04-19 05:31:50|34651.9|34588.5|34647.4|34597.4|34654.1|34598|34646.5|34588|23
1650346320000|2022-04-19 05:32:00|34647.2|34597.2|34646.3|34596.3|34652.3|34599.4|34645.8|34589.9|18
1650346330000|2022-04-19 05:32:10|34652.8|34588.3|34646.7|34596.7|34652.8|34597.9|34644.8|34588.3|24
1650346340000|2022-04-19 05:32:20|34646.6|34596.6|34643.2|34593.2|34646.6|34596.6|34642.8|34592.8|20
1650346350000|2022-04-19 05:32:30|34644.6|34594.6|34646.9|34584.1|34649.1|34614.1|34634.1|34568|16
1650346360000|2022-04-19 05:32:40|34647.2|34575|34643.1|34593.1|34648.8|34593.4|34642.3|34574.7|15
1650346370000|2022-04-19 05:32:50|34643.8|34593.8|34642.5|34592.5|34649.8|34593.8|34641.6|34583.2|21
1650346380000|2022-04-19 05:33:00|34647.9|34585.4|34641.3|34591.3|34649.1|34594.2|34641.3|34582.4|23
1650346390000|2022-04-19 05:33:10|34646.9|34583.4|34642.8|34592.8|34647|34592.8|34640.8|34581.8|18
1650346400000|2022-04-19 05:33:20|34644.3|34594.3|34648|34581.6|34648|34594.4|34639.7|34575.5|22
1650346410000|2022-04-19 05:33:30|34646.6|34578.3|34646.9|34584|34647.3|34584.1|34645.3|34573|19
1650346420000|2022-04-19 05:33:40|34642.4|34592.4|34646.9|34579.3|34650|34612.6|34632.6|34574.9|26
1650346430000|2022-04-19 05:33:50|34639.1|34589.1|34640.3|34590.3|34646|34607|34626.2|34582.5|20
1650346440000|2022-04-19 05:34:00|34639.6|34589.6|34643.6|34593.6|34646.4|34596.4|34639.6|34589.6|21
1650346450000|2022-04-19 05:34:10|34642.9|34592.9|34643.7|34593.7|34644.8|34594.8|34641.4|34591.4|19
1650346460000|2022-04-19 05:34:20|34643.8|34593.8|34642.7|34592.7|34647.9|34595.7|34641|34583.3|24
1650346470000|2022-04-19 05:34:30|34643.1|34593.1|34629.3|34609.3|34649|34611.1|34628.5|34583.9|24
1650346480000|2022-04-19 05:34:40|34627.8|34607.8|34643.2|34593.2|34644.7|34609.2|34627.3|34592.6|19
1650346490000|2022-04-19 05:34:50|34643.3|34593.3|34643.1|34593.1|34649|34594.2|34641|34585|25
1650346500000|2022-04-19 05:35:00|34641.7|34591.7|34645.5|34595.5|34647.2|34597.2|34638|34588|27
1650346510000|2022-04-19 05:35:10|34644.7|34594.7|34643|34593|34644.8|34594.8|34642.3|34592.3|15
1650346520000|2022-04-19 05:35:20|34645.4|34595.4|34646.9|34584.4|34648.7|34595.4|34641.4|34580.2|12
1650346530000|2022-04-19 05:35:30|34640.8|34590.8|34640.5|34590.5|34646.1|34593.2|34639.8|34580.5|20
1650346540000|2022-04-19 05:35:40|34641.1|34591.1|34647.4|34580.4|34647.4|34592.4|34638.6|34580.4|21
1650346550000|2022-04-19 05:35:50|34646.8|34581.7|34641.8|34591.8|34646.9|34594.3|34641.7|34581.7|20
1650346560000|2022-04-19 05:36:00|34641.3|34591.3|34641.9|34591.9|34647|34592.9|34640.9|34584.3|18
1650346570000|2022-04-19 05:36:10|34641.7|34591.7|34640.4|34590.4|34647.9|34592.3|34640|34584.4|17
1650346580000|2022-04-19 05:36:20|34643.6|34593.6|34646.8|34581.5|34648.7|34593.6|34635.5|34577.5|21
1650346590000|2022-04-19 05:36:30|34648.8|34577.1|34647.3|34580.3|34648.8|34593.1|34641.5|34577.1|19
1650346600000|2022-04-19 05:36:40|34646.7|34581.6|34641.4|34591.4|34649.8|34592.6|34640.9|34579.3|20
1650346610000|2022-04-19 05:36:50|34637.7|34587.7|34637.7|34587.7|34639.4|34589.4|34636.7|34586.7|19
1650346620000|2022-04-19 05:37:00|34638|34588|34640.8|34578.1|34643.8|34588.3|34634.7|34577.3|20
1650346630000|2022-04-19 05:37:10|34633.8|34583.8|34636.1|34586.1|34642.4|34587.7|34633.7|34577|16
1650346640000|2022-04-19 05:37:20|34637.4|34587.4|34641.8|34578.8|34643.3|34589.3|34636.5|34578.1|15
1650346650000|2022-04-19 05:37:30|34635.8|34585.8|34633|34583|34642.5|34586.9|34631.5|34577.2|9
1650346660000|2022-04-19 05:37:40|34633.8|34583.8|34637.4|34587.4|34637.4|34587.4|34632.4|34582.4|8
1650346670000|2022-04-19 05:37:50|34637.5|34587.5|34638.4|34588.4|34638.4|34588.4|34636.1|34586.1|11
1650346680000|2022-04-19 05:38:00|34637.1|34587.1|34634.6|34584.6|34643.9|34587.8|34632.6|34576.1|17
1650346690000|2022-04-19 05:38:10|34640.8|34576.6|34635.5|34585.5|34642|34586.6|34635|34575.4|9
1650346700000|2022-04-19 05:38:20|34641.2|34577.6|34646.5|34577.9|34648.4|34615.5|34630|34576.4|23
1650346710000|2022-04-19 05:38:30|34647.3|34576.4|34644.1|34580.4|34647.4|34592.3|34638.3|34576.4|21
1650346720000|2022-04-19 05:38:40|34638.2|34588.2|34637.1|34587.1|34645.8|34590.3|34637|34579.8|28
1650346730000|2022-04-19 05:38:50|34638.2|34588.2|34637.3|34587.3|34644.5|34589.8|34637.2|34580.9|18
1650346740000|2022-04-19 05:39:00|34639.1|34589.1|34638.5|34588.5|34645|34589.2|34637.6|34579|23
1650346750000|2022-04-19 05:39:10|34644.5|34582|34635.3|34585.3|34645|34588.6|34635.1|34581.2|20
1650346760000|2022-04-19 05:39:20|34635.1|34585.1|34636.9|34586.9|34638.9|34587.1|34633.3|34575.8|17
1650346770000|2022-04-19 05:39:30|34634.5|34584.5|34638.5|34588.5|34644.3|34589.3|34633.4|34578.2|24
1650346780000|2022-04-19 05:39:40|34638.9|34588.9|34645.5|34583.1|34645.5|34590|34638.5|34583.1|20
1650346790000|2022-04-19 05:39:50|34640.1|34590.1|34640.3|34590.3|34648.3|34593.1|34638.1|34576.6|22
1650346800000|2022-04-19 05:40:00|34639.4|34589.4|34644|34594|34648.4|34596.1|34639.2|34578|27
1650346810000|2022-04-19 05:40:10|34645.4|34595.4|34645.2|34582.3|34650.3|34595.4|34639.8|34581.8|19
1650346820000|2022-04-19 05:40:20|34646.3|34581.9|34643.7|34593.7|34646.3|34594.5|34641.4|34581.9|28
1650346830000|2022-04-19 05:40:30|34643.5|34593.5|34649.2|34599.2|34654.9|34600.6|34643|34584.1|26
1650346840000|2022-04-19 05:40:40|34655.5|34584|34654.9|34588.6|34655.5|34599|34647.4|34581.7|26
1650346850000|2022-04-19 05:40:50|34654.6|34591.2|34646.9|34596.9|34654.6|34598.6|34646.7|34571|16
1650346860000|2022-04-19 05:41:00|34645.3|34595.3|34641|34591|34649.5|34597.5|34639.6|34586.6|23
1650346870000|2022-04-19 05:41:10|34640.7|34590.7|34644.1|34594.1|34648.4|34594.5|34640.7|34585.3|20
1650346880000|2022-04-19 05:41:20|34643.9|34593.9|34654|34575|34656|34598.3|34643|34575|20
1650346890000|2022-04-19 05:41:30|34649.4|34599.4|34651.2|34601.2|34654.3|34601.6|34647.6|34587.9|20
1650346900000|2022-04-19 05:41:40|34651.6|34601.6|34646.4|34596.4|34654.5|34601.7|34645.8|34591.7|20
1650346910000|2022-04-19 05:41:50|34645.7|34595.7|34655.5|34591.7|34656.5|34600.9|34645.6|34589|26
1650346920000|2022-04-19 05:42:00|34656.5|34589.4|34645.8|34595.8|34656.5|34599.7|34643.7|34587.2|30
1650346930000|2022-04-19 05:42:10|34645.1|34595.1|34648.3|34598.3|34648.8|34598.8|34645.1|34595.1|15
1650346940000|2022-04-19 05:42:20|34649.1|34599.1|34653.8|34603.8|34656.8|34621|34634.4|34591.1|18
1650346950000|2022-04-19 05:42:30|34652.8|34602.8|34648.9|34598.9|34656.7|34602.8|34647.3|34590.7|12
1650346960000|2022-04-19 05:42:40|34649.1|34599.1|34648.6|34598.6|34650.4|34600.4|34647.8|34597.8|10
1650346970000|2022-04-19 05:42:50|34649.9|34599.9|34657.9|34594.6|34657.9|34604.2|34649.7|34594.6|8
1650346980000|2022-04-19 05:43:00|34657.4|34600.5|34648|34598|34657.4|34602.3|34646.5|34590.9|15
1650346990000|2022-04-19 05:43:10|34649.4|34599.4|34653.3|34603.3|34653.3|34603.3|34649.4|34599.4|15
1650347000000|2022-04-19 05:43:20|34658.5|34590.1|34652.7|34602.7|34658.9|34603.8|34652.7|34590.1|7
1650347010000|2022-04-19 05:43:30|34654.6|34604.6|34650.8|34600.8|34655.9|34605.9|34650.6|34600.6|9
1650347020000|2022-04-19 05:43:40|34650.7|34600.7|34650|34600|34655.9|34602.9|34648.2|34590|21
1650347030000|2022-04-19 05:43:50|34648.6|34598.6|34648.5|34598.5|34654.5|34600.9|34647.7|34591.1|18
1650347040000|2022-04-19 05:44:00|34648.9|34598.9|34654.6|34590.1|34654.7|34599.9|34648.1|34590.1|16
1650347050000|2022-04-19 05:44:10|34648.2|34598.2|34656|34576|34656|34600|34646.1|34576|19
1650347060000|2022-04-19 05:44:20|34651.4|34601.4|34633.7|34613.7|34655.5|34615|34633|34587.7|21
1650347070000|2022-04-19 05:44:30|34633.8|34613.8|34631.4|34611.4|34636.1|34616.1|34630.3|34610.3|18
1650347080000|2022-04-19 05:44:40|34632|34612|34649.9|34599.9|34654.9|34612|34632|34586.6|19
1650347090000|2022-04-19 05:44:50|34648.8|34598.8|34652.4|34590.1|34653.8|34598.8|34645.6|34588.8|21
1650347100000|2022-04-19 05:45:00|34647.1|34597.1|34656.3|34590.8|34656.8|34602.7|34647.1|34588.6|25
1650347110000|2022-04-19 05:45:10|34655.7|34593.1|34659|34594.6|34659|34604.2|34651|34589.6|31
1650347120000|2022-04-19 05:45:20|34656.8|34593.4|34649.4|34599.4|34657.5|34602.8|34646.4|34591.7|22
1650347130000|2022-04-19 05:45:30|34650.8|34600.8|34649.9|34599.9|34656|34601.9|34647.3|34587.2|13
1650347140000|2022-04-19 05:45:40|34655.1|34592.5|34651|34601|34658.1|34602.2|34648.9|34590.9|21
1650347150000|2022-04-19 05:45:50|34651.6|34601.6|34651.6|34601.6|34656.9|34601.9|34649.8|34593.9|19
1650347160000|2022-04-19 05:46:00|34650.9|34600.9|34651.3|34601.3|34657.2|34603.2|34650.9|34594.3|16
1650347170000|2022-04-19 05:46:10|34651|34601|34650.5|34600.5|34656.6|34603.2|34645.5|34576|25
1650347180000|2022-04-19 05:46:20|34651.9|34601.9|34655.2|34592.8|34655.4|34603.5|34646.7|34592.2|19
1650347190000|2022-04-19 05:46:30|34652.3|34602.3|34650.4|34600.4|34656.3|34603.4|34648.6|34592.5|14
1650347200000|2022-04-19 05:46:40|34649.7|34599.7|34648.6|34598.6|34653|34603|34648.6|34598.6|16
1650347210000|2022-04-19 05:46:50|34654.4|34590.9|34648.5|34598.5|34654.4|34603.1|34648.5|34590.9|13
1650347220000|2022-04-19 05:47:00|34639.9|34619.9|34645.8|34595.8|34651.4|34620.1|34630.4|34586.2|27
1650347230000|2022-04-19 05:47:10|34644|34594|34652.4|34590.1|34652.9|34596.7|34641.7|34583.7|29
1650347240000|2022-04-19 05:47:20|34652.1|34589.8|34652.3|34589.6|34653.1|34597.7|34645.8|34585.5|15
1650347250000|2022-04-19 05:47:30|34646.6|34596.6|34646.1|34596.1|34653.1|34596.6|34644.9|34588.1|26
1650347260000|2022-04-19 05:47:40|34645.5|34595.5|34646.6|34596.6|34652.4|34599.1|34645.5|34588.7|20
1650347270000|2022-04-19 05:47:50|34647.3|34597.3|34652|34589.7|34652|34597.8|34645.1|34588.2|25
1650347280000|2022-04-19 05:48:00|34645.1|34595.1|34649.5|34599.5|34654.4|34599.5|34645.1|34589|15
1650347290000|2022-04-19 05:48:10|34654.1|34591.8|34648.5|34598.5|34654.1|34601.5|34646.9|34591.3|19
1650347300000|2022-04-19 05:48:20|34648.3|34598.3|34646.5|34596.5|34653.9|34599.4|34646.4|34590|26
1650347310000|2022-04-19 05:48:30|34646.4|34596.4|34646.8|34596.8|34652.4|34612.9|34630.6|34585.9|18
1650347320000|2022-04-19 05:48:40|34645.9|34595.9|34646.8|34596.8|34651.8|34597.2|34644.2|34575.1|25
1650347330000|2022-04-19 05:48:50|34642.8|34592.8|34648.8|34598.8|34652.5|34599.3|34638.4|34580.2|32
1650347340000|2022-04-19 05:49:00|34646|34596|34631|34611|34650.1|34612.3|34629.2|34587.3|29
1650347350000|2022-04-19 05:49:10|34631.7|34611.7|34635|34615|34635|34615|34631.7|34611.7|8
1650347360000|2022-04-19 05:49:20|34634.5|34614.5|34634.7|34614.7|34634.7|34614.7|34634.5|34614.5|3
1650347370000|2022-04-19 05:49:30|34633.3|34613.3|34641.3|34621.3|34654.2|34621.3|34633.3|34581.5|25
1650347380000|2022-04-19 05:49:40|34640.6|34620.6|34652.9|34587.6|34654.6|34620.6|34629.2|34585.7|24
1650347390000|2022-04-19 05:49:50|34647.9|34597.9|34651.1|34601.1|34651.5|34601.5|34647.9|34597.9|10
1650347400000|2022-04-19 05:50:00|34650.3|34600.3|34643.7|34593.7|34654.2|34601.7|34642.7|34589.5|22
1650347410000|2022-04-19 05:50:10|34642.6|34592.6|34643.6|34593.6|34648.6|34594.1|34642.1|34585.1|18
1650347420000|2022-04-19 05:50:20|34642.6|34592.6|34647|34597|34647.9|34597.4|34642.2|34584.4|17
1650347430000|2022-04-19 05:50:30|34647.1|34597.1|34641.7|34591.7|34650.8|34599.7|34641.6|34588|17
1650347440000|2022-04-19 05:50:40|34642.1|34592.1|34644.9|34594.9|34647.4|34597.4|34642.1|34592.1|8
1650347450000|2022-04-19 05:50:50|34645|34595|34635.4|34615.4|34650|34615.4|34632.8|34594.7|12
1650347460000|2022-04-19 05:51:00|34635.6|34615.6|34631.7|34611.7|34636.8|34616.8|34631.5|34611.5|11
1650347470000|2022-04-19 05:51:10|34631.9|34611.9|34631.1|34611.1|34634.3|34614.3|34630|34610|8
1650347480000|2022-04-19 05:51:20|34630.7|34610.7|34632|34612|34633.2|34613.2|34629.6|34609.6|14
1650347490000|2022-04-19 05:51:30|34635.3|34615.3|34649.8|34579.8|34651.4|34615.3|34628.6|34576|15
1650347500000|2022-04-19 05:51:40|34632|34612|34629.4|34609.4|34632|34612|34625.6|34605.6|14
1650347510000|2022-04-19 05:51:50|34630.6|34610.6|34630.5|34610.5|34634.2|34614.2|34626.7|34606.7|8
1650347520000|2022-04-19 05:52:00|34628.7|34608.7|34628.3|34608.3|34632.1|34612.1|34625.7|34605.7|18
1650347530000|2022-04-19 05:52:10|34626.8|34606.8|34644.4|34579.8|34644.4|34606.8|34621.9|34575.1|19
1650347540000|2022-04-19 05:52:20|34639.7|34589.7|34638.4|34588.4|34644.1|34592.3|34637.5|34581|18
1650347550000|2022-04-19 05:52:30|34639.6|34589.6|34640.1|34590.1|34641.8|34591.8|34636.9|34586.9|13
1650347560000|2022-04-19 05:52:40|34641.2|34591.2|34642.3|34579.1|34642.3|34591.2|34637.5|34577.8|9
1650347570000|2022-04-19 05:52:50|34636.8|34586.8|34640.8|34590.8|34645.6|34591.1|34636.8|34577.4|12
1650347580000|2022-04-19 05:53:00|34640|34590|34639.7|34589.7|34646.8|34591|34637.7|34583.1|9
1650347590000|2022-04-19 05:53:10|34638.9|34588.9|34640.9|34590.9|34640.9|34590.9|34638.7|34588.7|8
1650347600000|2022-04-19 05:53:20|34639.5|34589.5|34641.4|34591.4|34651.8|34596.5|34638.2|34579.8|18
1650347610000|2022-04-19 05:53:30|34646.7|34578.1|34647.7|34583.3|34649.3|34592.4|34641.6|34578.1|16
1650347620000|2022-04-19 05:53:40|34648.3|34582.2|34640.6|34590.6|34649.4|34592.9|34639.8|34579.8|19
1650347630000|2022-04-19 05:53:50|34641.1|34591.1|34638.6|34588.6|34648|34594.4|34638.6|34585.4|17
1650347640000|2022-04-19 05:54:00|34639.9|34589.9|34642.6|34592.6|34645.3|34592.8|34639.5|34581|19
1650347650000|2022-04-19 05:54:10|34637|34587|34641.5|34591.5|34642.7|34592.7|34637|34587|8
1650347660000|2022-04-19 05:54:20|34640.1|34590.1|34623.2|34603.2|34640.1|34603.2|34623.2|34587.1|15
1650347670000|2022-04-19 05:54:30|34624.6|34604.6|34647.3|34584.5|34647.4|34604.6|34624.6|34577.3|12
1650347680000|2022-04-19 05:54:40|34642.4|34592.4|34643.7|34593.7|34643.7|34593.7|34641|34591|12
1650347690000|2022-04-19 05:54:50|34644|34594|34642.9|34592.9|34644|34594|34641.6|34591.6|7
1650347700000|2022-04-19 05:55:00|34645.7|34595.7|34649.2|34581.1|34650.4|34596.7|34645.7|34576.9|16
1650347710000|2022-04-19 05:55:10|34638.8|34588.8|34649.3|34579.9|34650.7|34593.9|34638.4|34574.8|17
1650347720000|2022-04-19 05:55:20|34649.9|34576.9|34658|34576.7|34659.1|34581.3|34649.3|34576|16
1650347730000|2022-04-19 05:55:30|34657.5|34579.1|34656.4|34581.7|34659.4|34581.7|34655.4|34575.6|16
1650347740000|2022-04-19 05:55:40|34648.4|34584.2|34654.1|34584.7|34654.5|34586.2|34648.4|34578.1|17
1650347750000|2022-04-19 05:55:50|34649.4|34585.4|34655.8|34583.6|34655.8|34585.4|34647.7|34578.1|24
1650347760000|2022-04-19 05:56:00|34655.9|34582.4|34657.2|34583.7|34657.6|34586.6|34654.1|34580.2|10
1650347770000|2022-04-19 05:56:10|34659|34581.4|34660.9|34585.6|34662.5|34588.2|34652.9|34576.4|27
1650347780000|2022-04-19 05:56:20|34663.9|34584|34661.5|34586.6|34663.9|34590.6|34655.1|34583.2|28
1650347790000|2022-04-19 05:56:30|34662.7|34584.6|34659.8|34586.3|34662.7|34590.2|34658.8|34583.7|29
1650347800000|2022-04-19 05:56:40|34660.9|34586.7|34657.8|34588.1|34660.9|34589.7|34656.4|34585.7|18
1650347810000|2022-04-19 05:56:50|34661.3|34584.6|34662.1|34587.3|34662.1|34588.4|34658.3|34583.3|21
1650347820000|2022-04-19 05:57:00|34660.4|34589.9|34658.9|34590.3|34661.1|34598.6|34648.6|34578.9|21
1650347830000|2022-04-19 05:57:10|34660.5|34585.6|34662.4|34583.7|34667.1|34586.6|34659|34580|24
1650347840000|2022-04-19 05:57:20|34662.9|34583.1|34659.9|34586.1|34662.9|34588.7|34658.3|34580.6|16
1650347850000|2022-04-19 05:57:30|34659.5|34585.8|34660.1|34584.1|34660.1|34591.6|34657.8|34584.1|9
1650347860000|2022-04-19 05:57:40|34657.7|34584.4|34662.1|34583.2|34662.1|34587.7|34657.7|34582.7|22
1650347870000|2022-04-19 05:57:50|34660.3|34583.5|34662.4|34585.2|34662.4|34590.8|34657|34580.8|27
1650347880000|2022-04-19 05:58:00|34660.2|34584.3|34662.2|34582.5|34663.7|34585.2|34660.2|34579.7|23
1650347890000|2022-04-19 05:58:10|34665.3|34581.7|34656.3|34585.7|34665.3|34593.7|34654.4|34581.2|28
1650347900000|2022-04-19 05:58:20|34656.6|34587.9|34658.6|34582.4|34658.6|34590.4|34653.1|34582.4|19
1650347910000|2022-04-19 05:58:30|34658|34582.7|34659.2|34583|34659.6|34583.6|34656.8|34579.8|18
1650347920000|2022-04-19 05:58:40|34659.9|34582.6|34662.1|34582.4|34665.5|34586.9|34654.1|34572.5|20
1650347930000|2022-04-19 05:58:50|34661.7|34586.4|34659.7|34584.6|34662.5|34590.1|34656.7|34584.5|23
1650347940000|2022-04-19 05:59:00|34659.1|34588.2|34659.6|34583.9|34661.4|34597.3|34647.3|34583.2|22
1650347950000|2022-04-19 05:59:10|34661.8|34581.5|34658|34588|34662.9|34589.5|34657.2|34581.5|25
1650347960000|2022-04-19 05:59:20|34658.6|34585.7|34659.9|34585.4|34659.9|34588.2|34657.9|34583.8|22
1650347970000|2022-04-19 05:59:30|34659.6|34585|34658.7|34586.8|34660|34589.3|34655.8|34583.9|26
1650347980000|2022-04-19 05:59:40|34659.6|34586.4|34657.8|34585.9|34659.6|34589.2|34655.2|34581.9|25
1650347990000|2022-04-19 05:59:50|34658.3|34585.7|34655.7|34583.2|34661.7|34588.5|34652.3|34581.5|36
1650348000000|2022-04-19 06:00:00|34660.7|34575.7|34633.4|34613.4|34660.7|34615.8|34631.3|34575.7|32
1650348010000|2022-04-19 06:00:10|34633.2|34613.2|34641.7|34621.7|34648.3|34628.3|34633.2|34613.2|24
1650348020000|2022-04-19 06:00:20|34642.1|34622.1|34638.6|34618.6|34642.4|34622.4|34638.6|34618.6|31
1650348030000|2022-04-19 06:00:30|34639.2|34619.2|34640.4|34620.4|34644.3|34624.3|34639.2|34619.2|26
1650348040000|2022-04-19 06:00:40|34640.1|34620.1|34636.9|34616.9|34643|34623|34636.9|34616.9|24
1650348050000|2022-04-19 06:00:50|34641.7|34621.7|34641.2|34621.2|34646.5|34626.5|34640.7|34620.7|27
1650348060000|2022-04-19 06:01:00|34642|34622|34642.9|34622.9|34647.9|34627.9|34640.6|34620.6|31
1650348070000|2022-04-19 06:01:10|34648.5|34628.5|34638.9|34618.9|34648.5|34628.5|34638.9|34618.9|22
1650348080000|2022-04-19 06:01:20|34640.1|34620.1|34637.1|34617.1|34640.1|34620.1|34635.5|34615.5|23
1650348090000|2022-04-19 06:01:30|34638.1|34618.1|34643.6|34623.6|34643.6|34623.6|34637.6|34617.6|19
1650348100000|2022-04-19 06:01:40|34643.9|34623.9|34639.6|34619.6|34644.5|34624.5|34639.6|34619.6|27
1650348110000|2022-04-19 06:01:50|34643.2|34623.2|34639.8|34619.8|34646.4|34626.4|34639.1|34619.1|27
1650348120000|2022-04-19 06:02:00|34639.6|34619.6|34640.4|34620.4|34641.6|34621.6|34636.3|34616.3|21
1650348130000|2022-04-19 06:02:10|34641.1|34621.1|34640.5|34620.5|34641.5|34621.5|34639.1|34619.1|23
1650348140000|2022-04-19 06:02:20|34640.4|34620.4|34635.4|34615.4|34640.4|34620.4|34634.7|34614.7|21
1650348150000|2022-04-19 06:02:30|34635.5|34615.5|34638|34618|34642.7|34622.7|34632|34612|25
1650348160000|2022-04-19 06:02:40|34637.8|34617.8|34642.4|34622.4|34642.4|34622.4|34633.2|34613.2|23
1650348170000|2022-04-19 06:02:50|34640.9|34620.9|34637.6|34617.6|34645.7|34625.7|34637.3|34617.3|18
1650348180000|2022-04-19 06:03:00|34634.9|34614.9|34640.3|34620.3|34642.5|34622.5|34634.9|34614.9|19
1650348190000|2022-04-19 06:03:10|34640.1|34620.1|34642.6|34622.6|34644.5|34624.5|34637.9|34617.9|23
1650348200000|2022-04-19 06:03:20|34641.7|34621.7|34640.1|34620.1|34643.1|34623.1|34639.6|34619.6|17
1650348210000|2022-04-19 06:03:30|34640|34620|34644.8|34624.8|34647.2|34627.2|34635.6|34615.6|18
1650348220000|2022-04-19 06:03:40|34644.5|34624.5|34644.1|34624.1|34649.2|34629.2|34642.3|34622.3|22
1650348230000|2022-04-19 06:03:50|34646.5|34626.5|34644.7|34624.7|34646.5|34626.5|34640.4|34620.4|21
1650348240000|2022-04-19 06:04:00|34644.4|34624.4|34642.2|34622.2|34646.8|34626.8|34642.2|34622.2|22
1650348250000|2022-04-19 06:04:10|34642.3|34622.3|34642.9|34622.9|34646.4|34626.4|34638.7|34618.7|22
1650348260000|2022-04-19 06:04:20|34642.8|34622.8|34644.8|34624.8|34649.1|34629.1|34637.9|34617.9|22
1650348270000|2022-04-19 06:04:30|34645.1|34625.1|34645.6|34625.6|34648.1|34628.1|34643.1|34623.1|19
1650348280000|2022-04-19 06:04:40|34646.7|34626.7|34647.2|34627.2|34648.7|34628.7|34645.9|34625.9|19
1650348290000|2022-04-19 06:04:50|34647.1|34627.1|34644|34624|34648.7|34628.7|34643.8|34623.8|13
1650348300000|2022-04-19 06:05:00|34644.2|34624.2|34643.9|34623.9|34645.2|34625.2|34642.1|34622.1|17
1650348310000|2022-04-19 06:05:10|34643.7|34623.7|34643.9|34623.9|34644.8|34624.8|34642.5|34622.5|25
1650348320000|2022-04-19 06:05:20|34643.6|34623.6|34646.2|34626.2|34647.9|34627.9|34643.6|34623.6|26
1650348330000|2022-04-19 06:05:30|34646.8|34626.8|34646.7|34626.7|34648.3|34628.3|34646.6|34626.6|17
1650348340000|2022-04-19 06:05:40|34646.9|34626.9|34646.5|34626.5|34647.9|34627.9|34644.6|34624.6|21
1650348350000|2022-04-19 06:05:50|34646.4|34626.4|34649.8|34629.8|34650.1|34630.1|34645.5|34625.5|21
1650348360000|2022-04-19 06:06:00|34647.9|34627.9|34646.1|34626.1|34649.3|34629.3|34644.4|34624.4|24
1650348370000|2022-04-19 06:06:10|34645.6|34625.6|34649.1|34629.1|34650.3|34630.3|34645.2|34625.2|23
1650348380000|2022-04-19 06:06:20|34649.4|34629.4|34650.2|34630.2|34653.4|34633.4|34648.7|34628.7|30
1650348390000|2022-04-19 06:06:30|34650.3|34630.3|34651.9|34631.9|34652.4|34632.4|34650.1|34630.1|21
1650348400000|2022-04-19 06:06:40|34652.4|34632.4|34655.4|34635.4|34659.7|34639.7|34650|34630|27
1650348410000|2022-04-19 06:06:50|34655.1|34635.1|34655.5|34635.5|34657.2|34637.2|34654|34634|24
1650348420000|2022-04-19 06:07:00|34655.9|34635.9|34651.2|34631.2|34656|34636|34651.2|34631.2|26
1650348430000|2022-04-19 06:07:10|34651.5|34631.5|34654.6|34634.6|34656.4|34636.4|34651.2|34631.2|27
1650348440000|2022-04-19 06:07:20|34654|34634|34687.4|34667.4|34707.6|34667.4|34654|34629.7|32
1650348450000|2022-04-19 06:07:30|34687.5|34667.5|34708.2|34631.8|34713.2|34667.5|34685.2|34628.2|32
1650348460000|2022-04-19 06:07:40|34708|34630.7|34706.9|34617.9|34709.5|34641.9|34704.2|34617.9|34
1650348470000|2022-04-19 06:07:50|34708.6|34616.9|34698.5|34624.3|34709.7|34629.7|34698.5|34616.7|32
1650348480000|2022-04-19 06:08:00|34697.4|34623.4|34702.8|34616.8|34707.6|34628.7|34695.2|34616.8|33
1650348490000|2022-04-19 06:08:10|34704.2|34628.1|34704.9|34618.1|34705.5|34628.2|34698.1|34615.8|26
1650348500000|2022-04-19 06:08:20|34704|34618.8|34700.2|34619.5|34704|34626.7|34698.6|34615|28
1650348510000|2022-04-19 06:08:30|34701.2|34619.4|34676.3|34656.3|34703.8|34659.5|34676.3|34617.9|18
1650348520000|2022-04-19 06:08:40|34677.6|34657.6|34706.1|34620.4|34706.2|34657.8|34676.3|34614.7|23
1650348530000|2022-04-19 06:08:50|34707.3|34621.6|34704.4|34616|34708.9|34624|34702.1|34616|27
1650348540000|2022-04-19 06:09:00|34704.7|34615.8|34700|34614.2|34704.7|34619.6|34700|34614.2|22
1650348550000|2022-04-19 06:09:10|34701|34614.1|34698.2|34615.6|34701.9|34620.7|34697.5|34613.2|31
1650348560000|2022-04-19 06:09:20|34698.9|34615.9|34697.4|34614.2|34700.3|34616.3|34697.2|34612.1|17
1650348570000|2022-04-19 06:09:30|34698.2|34613.5|34699.2|34616.2|34700.2|34619.5|34697|34613.1|20
1650348580000|2022-04-19 06:09:40|34693.1|34628.5|34694.7|34628.3|34704|34655.9|34675.2|34611|31
1650348590000|2022-04-19 06:09:50|34694.4|34629.1|34686.8|34636.8|34697.2|34643.5|34686.8|34622.2|15
1650348600000|2022-04-19 06:10:00|34698.9|34622.8|34699.4|34615.6|34704.7|34622.8|34698.8|34614.2|28
1650348610000|2022-04-19 06:10:10|34698.2|34619.6|34699.5|34622.2|34700.4|34626.5|34697.8|34615.1|23
1650348620000|2022-04-19 06:10:20|34699.1|34622.7|34701.6|34622.9|34701.6|34623.2|34698.8|34619.4|16
1650348630000|2022-04-19 06:10:30|34701.4|34630.1|34692.8|34623.5|34701.4|34638.6|34688.6|34614|24
1650348640000|2022-04-19 06:10:40|34694.6|34621.4|34693.4|34626.4|34694.6|34656|34676|34617|23
1650348650000|2022-04-19 06:10:50|34694.2|34624.7|34696.8|34625.6|34696.8|34638.2|34688.2|34622.5|20
1650348660000|2022-04-19 06:11:00|34694.6|34631.2|34691.8|34641.8|34695.7|34644.5|34691.8|34626.3|24
1650348670000|2022-04-19 06:11:10|34691.9|34641.9|34692.4|34642.4|34695|34645|34690.2|34640.2|22
1650348680000|2022-04-19 06:11:20|34691.5|34641.5|34697.1|34624.8|34697.1|34642.8|34688|34624.8|16
1650348690000|2022-04-19 06:11:30|34695.3|34630.6|34704|34622|34704.5|34638.6|34688.6|34619.8|16
1650348700000|2022-04-19 06:11:40|34703.4|34621.2|34702.2|34624.3|34705.5|34629.1|34701.5|34618.8|18
1650348710000|2022-04-19 06:11:50|34702.8|34625|34703|34623.8|34705.3|34625.1|34701.8|34621.6|17
1650348720000|2022-04-19 06:12:00|34702.8|34620.2|34697|34634.5|34704.6|34643.8|34691.6|34617.2|31
1650348730000|2022-04-19 06:12:10|34697.6|34633.3|34698.1|34634|34699|34642.3|34690.7|34631.8|14
1650348740000|2022-04-19 06:12:20|34699.3|34633.1|34692.8|34642.8|34700.3|34646|34692.7|34633.1|17
1650348750000|2022-04-19 06:12:30|34696.6|34630.2|34696.2|34632.1|34697.9|34632.7|34695.7|34626.2|22
1650348760000|2022-04-19 06:12:40|34696.8|34629.1|34697.2|34629.8|34698.2|34640.6|34690.6|34625.8|16
1650348770000|2022-04-19 06:12:50|34696.2|34627|34695.6|34627.6|34699.5|34655.6|34675.6|34621.7|14
1650348780000|2022-04-19 06:13:00|34695|34624.6|34689.5|34615.1|34695.6|34640.3|34685.1|34603|28
1650348790000|2022-04-19 06:13:10|34691.1|34614.5|34692.8|34613.1|34692.8|34629|34678.8|34613|25
1650348800000|2022-04-19 06:13:20|34691.5|34613.7|34693.5|34611.4|34693.6|34618.8|34683|34611.4|26
1650348810000|2022-04-19 06:13:30|34692|34614.4|34695.2|34613.8|34696.9|34624.6|34686.9|34611.4|26
1650348820000|2022-04-19 06:13:40|34694.4|34614.7|34694|34623.4|34698.3|34624.5|34692.4|34613.7|27
1650348830000|2022-04-19 06:13:50|34696.2|34621.3|34693.2|34615|34701.4|34629.6|34689.7|34612.5|31
1650348840000|2022-04-19 06:14:00|34693.3|34615.8|34696.8|34615.9|34697.6|34627.3|34690.4|34613.1|21
1650348850000|2022-04-19 06:14:10|34695.2|34617.1|34695|34618.6|34698.6|34621.6|34692.5|34615.3|26
1650348860000|2022-04-19 06:14:20|34691.9|34616.9|34692.3|34621.9|34696.2|34622.1|34691.1|34615.3|23
1650348870000|2022-04-19 06:14:30|34693.7|34618.5|34692.4|34607.9|34701.3|34647.5|34661.6|34603|25
1650348880000|2022-04-19 06:14:40|34688.6|34610.1|34690.6|34615.4|34691.8|34620.8|34679.5|34607.5|29
1650348890000|2022-04-19 06:14:50|34690.2|34615.6|34681.3|34631.3|34692.1|34632.9|34681.2|34612.7|29
1650348900000|2022-04-19 06:15:00|34681.5|34631.5|34672.7|34652.7|34691.7|34652.7|34672|34622.2|25
1650348910000|2022-04-19 06:15:10|34671.8|34651.8|34672.4|34652.4|34676.7|34656.7|34670.7|34650.7|23
1650348920000|2022-04-19 06:15:20|34672.3|34652.3|34675.4|34655.4|34676.8|34656.8|34672.1|34652.1|22
1650348930000|2022-04-19 06:15:30|34676.1|34656.1|34691|34641|34696.2|34656.1|34675.1|34633|26
1650348940000|2022-04-19 06:15:40|34691.5|34641.5|34694.6|34644.6|34699|34645.6|34691|34636.2|20
1650348950000|2022-04-19 06:15:50|34698.2|34648.2|34688.4|34638.4|34700|34658.2|34678.2|34618|31
1650348960000|2022-04-19 06:16:00|34672.4|34652.4|34691.3|34621.7|34694.4|34654.4|34669.3|34620|27
1650348970000|2022-04-19 06:16:10|34691.4|34623|34691|34624.9|34692.8|34628.6|34690.2|34623|14
1650348980000|2022-04-19 06:16:20|34689.9|34639.9|34693.5|34626.3|34696.7|34639.9|34687.9|34612|22
1650348990000|2022-04-19 06:16:30|34693.8|34625.8|34681.9|34631.9|34695.4|34635.1|34681.9|34622.5|19
1650349000000|2022-04-19 06:16:40|34682.5|34632.5|34683.4|34633.4|34689.5|34633.7|34681.8|34626.3|18
1650349010000|2022-04-19 06:16:50|34684.1|34634.1|34687|34622.8|34689.4|34634.5|34683.8|34620.8|11
1650349020000|2022-04-19 06:17:00|34686.9|34621.4|34681.7|34631.7|34690.1|34648.8|34667.8|34621.4|26
1650349030000|2022-04-19 06:17:10|34682.6|34632.6|34681.6|34631.6|34688.7|34633.8|34680.1|34624.5|16
1650349040000|2022-04-19 06:17:20|34680.9|34630.9|34683.2|34633.2|34685.8|34634.7|34680.8|34618|25
1650349050000|2022-04-19 06:17:30|34688.5|34617.6|34687.5|34622.9|34689|34630.7|34680.7|34617.6|20
1650349060000|2022-04-19 06:17:40|34688.1|34621.7|34685|34618.1|34688.1|34633.8|34677.6|34614|22
1650349070000|2022-04-19 06:17:50|34684|34619.8|34680.7|34630.7|34688.1|34634.3|34680.7|34615.4|22
1650349080000|2022-04-19 06:18:00|34680.5|34630.5|34684|34634|34686.4|34636.4|34680.2|34623.9|22
1650349090000|2022-04-19 06:18:10|34683.8|34633.8|34684.1|34634.1|34685|34635|34682.7|34632.7|19
1650349100000|2022-04-19 06:18:20|34684.3|34634.3|34689.5|34623.7|34693.8|34652.7|34672.7|34621.2|26
1650349110000|2022-04-19 06:18:30|34690.6|34626.8|34688.4|34620.7|34690.6|34647.8|34667.8|34620.7|26
1650349120000|2022-04-19 06:18:40|34688|34620.1|34684.4|34634.4|34688|34638|34683.5|34619.3|25
1650349130000|2022-04-19 06:18:50|34685.3|34635.3|34686.9|34636.9|34687.6|34637.6|34684.1|34634.1|19
1650349140000|2022-04-19 06:19:00|34686|34636|34683.4|34633.4|34686|34636|34683|34633|22
1650349150000|2022-04-19 06:19:10|34684.2|34634.2|34685.5|34635.5|34686.7|34636.7|34683.3|34633.3|18
1650349160000|2022-04-19 06:19:20|34685.1|34635.1|34684|34634|34686.2|34636.2|34683.6|34633.6|10
1650349170000|2022-04-19 06:19:30|34684.8|34634.8|34687.6|34621.8|34687.6|34634.8|34683.3|34621.8|14
1650349180000|2022-04-19 06:19:40|34687.4|34622.4|34692.3|34628.3|34699|34655.1|34675.1|34617|31
1650349190000|2022-04-19 06:19:50|34687|34637|34668.6|34648.6|34692.6|34654.7|34666|34621.7|25
1650349200000|2022-04-19 06:20:00|34667.2|34647.2|34668.1|34648.1|34668.8|34648.8|34664.4|34644.4|32
1650349210000|2022-04-19 06:20:10|34667.6|34647.6|34680.5|34630.5|34688.9|34647.8|34667|34624.9|17
1650349220000|2022-04-19 06:20:20|34681|34631|34688.6|34624.3|34689.6|34635.1|34680.4|34621.6|16
1650349230000|2022-04-19 06:20:30|34691.6|34620.1|34684.5|34634.5|34694.2|34636.4|34683.7|34620.1|20
1650349240000|2022-04-19 06:20:40|34685|34635|34690.6|34627.9|34690.6|34635.3|34684|34627.9|16
1650349250000|2022-04-19 06:20:50|34691|34628.1|34686.9|34636.9|34691|34640.9|34684|34622.8|19
1650349260000|2022-04-19 06:21:00|34686.8|34636.8|34668.6|34648.6|34697.2|34649|34668.3|34621.6|25
1650349270000|2022-04-19 06:21:10|34666.9|34646.9|34691|34626.4|34693.2|34649.4|34666.8|34621.3|19
1650349280000|2022-04-19 06:21:20|34690.3|34626.8|34684.7|34612.4|34690.3|34632.3|34677.6|34612.4|14
1650349290000|2022-04-19 06:21:30|34676.4|34626.4|34682.5|34632.5|34686.3|34632.7|34676.2|34616.5|21
1650349300000|2022-04-19 06:21:40|34682.3|34632.3|34677.6|34627.6|34685.1|34632.4|34677.6|34622.5|17
1650349310000|2022-04-19 06:21:50|34678.1|34628.1|34682.7|34618.3|34684.9|34631.1|34677.8|34618.3|17
1650349320000|2022-04-19 06:22:00|34679.7|34607|34678.9|34612.8|34688.2|34626|34671.5|34607|32
1650349330000|2022-04-19 06:22:10|34679.4|34614.3|34681.1|34611.3|34681.1|34615.9|34678.6|34611.3|19
1650349340000|2022-04-19 06:22:20|34679.9|34613.1|34673.2|34623.2|34680.9|34625.8|34673.1|34611.3|17
1650349350000|2022-04-19 06:22:30|34673.1|34623.1|34679.4|34613.2|34680.7|34623.6|34673.1|34611.1|19
1650349360000|2022-04-19 06:22:40|34680.4|34614.8|34672|34622|34680.8|34644.7|34662.8|34611.3|25
1650349370000|2022-04-19 06:22:50|34678.4|34615.3|34674.6|34612.3|34678.4|34622.8|34666.1|34602|13
1650349380000|2022-04-19 06:23:00|34675.8|34612.4|34677.1|34611.6|34678.3|34619.9|34669.4|34609.7|16
1650349390000|2022-04-19 06:23:10|34677|34611.5|34682.2|34617.2|34682.2|34623.9|34673.9|34609.9|17
1650349400000|2022-04-19 06:23:20|34683.2|34613.5|34676.3|34611.5|34683.2|34621.8|34666.8|34605.4|21
1650349410000|2022-04-19 06:23:30|34667.2|34617.2|34670.4|34620.4|34675.9|34638.6|34651.7|34601.7|23
1650349420000|2022-04-19 06:23:40|34669.8|34619.8|34665|34615|34673.9|34619.8|34664.6|34610|28
1650349430000|2022-04-19 06:23:50|34664.6|34614.6|34668.3|34600.3|34671.7|34616|34656.3|34600.3|29
1650349440000|2022-04-19 06:24:00|34665.1|34600|34658.3|34608.3|34666.2|34611|34652.8|34597|30
1650349450000|2022-04-19 06:24:10|34657.2|34607.2|34658.7|34608.7|34661.7|34609.9|34654|34596.6|32
1650349460000|2022-04-19 06:24:20|34659.5|34609.5|34659.6|34609.6|34665|34612.3|34658.1|34602.7|25
1650349470000|2022-04-19 06:24:30|34659.2|34609.2|34661.4|34611.4|34663.3|34613.3|34656.5|34606.5|26
1650349480000|2022-04-19 06:24:40|34662.3|34612.3|34665.9|34602.6|34668|34612.9|34659.6|34601.6|26
1650349490000|2022-04-19 06:24:50|34666.1|34603.1|34661.4|34611.4|34667.5|34614.4|34661.3|34601.6|18
1650349500000|2022-04-19 06:25:00|34662.1|34612.1|34663.6|34613.6|34665.3|34615.3|34661.3|34611.3|19
1650349510000|2022-04-19 06:25:10|34663.7|34613.7|34662|34612|34664|34614|34662|34612|18
1650349520000|2022-04-19 06:25:20|34662.4|34612.4|34651.1|34631.1|34666|34631.1|34651.1|34596.6|19
1650349530000|2022-04-19 06:25:30|34644.9|34624.9|34654.7|34604.7|34661.7|34627.4|34641.7|34593.7|27
1650349540000|2022-04-19 06:25:40|34654.9|34604.9|34662.3|34612.3|34664.3|34612.3|34654.9|34596.3|16
1650349550000|2022-04-19 06:25:50|34662.9|34612.9|34661|34611|34662.9|34612.9|34659.8|34609.8|20
1650349560000|2022-04-19 06:26:00|34659.5|34609.5|34643.2|34623.2|34660.5|34623.2|34643.2|34607.7|16
1650349570000|2022-04-19 06:26:10|34641.9|34621.9|34644.5|34624.5|34663.3|34626.3|34641.4|34594.6|31
1650349580000|2022-04-19 06:26:20|34645.9|34625.9|34649.3|34629.3|34666.5|34631.6|34643.8|34603.7|30
1650349590000|2022-04-19 06:26:30|34649|34629|34647.6|34627.6|34649.5|34629.5|34646.7|34626.7|16
1650349600000|2022-04-19 06:26:40|34647.5|34627.5|34644.9|34624.9|34663.8|34628.6|34643|34601.4|14
1650349610000|2022-04-19 06:26:50|34646.5|34626.5|34641.1|34621.1|34646.5|34626.5|34641.1|34621.1|24
1650349620000|2022-04-19 06:27:00|34640.9|34620.9|34662.3|34594|34665.2|34622.9|34640|34594|25
1650349630000|2022-04-19 06:27:10|34663.8|34600.2|34646.1|34626.1|34666.6|34626.9|34646.1|34600.1|33
1650349640000|2022-04-19 06:27:20|34645.7|34625.7|34646.1|34626.1|34647.3|34627.3|34645.6|34625.6|20
1650349650000|2022-04-19 06:27:30|34645.4|34625.4|34646.8|34626.8|34646.9|34626.9|34645.4|34625.4|12
1650349660000|2022-04-19 06:27:40|34646.6|34626.6|34647.6|34627.6|34647.8|34627.8|34645.6|34625.6|19
1650349670000|2022-04-19 06:27:50|34647.3|34627.3|34647.3|34627.3|34648.1|34628.1|34646.4|34626.4|18
1650349680000|2022-04-19 06:28:00|34647.8|34627.8|34650.2|34630.2|34650.2|34630.2|34647.4|34627.4|16
1650349690000|2022-04-19 06:28:10|34650.1|34630.1|34648.1|34628.1|34652.6|34632.6|34647.7|34627.7|22
1650349700000|2022-04-19 06:28:20|34648.4|34628.4|34648.5|34628.5|34649|34629|34647.5|34627.5|13
1650349710000|2022-04-19 06:28:30|34649.7|34629.7|34649.2|34629.2|34678|34629.7|34646.8|34597|26
1650349720000|2022-04-19 06:28:40|34648.4|34628.4|34666|34600.7|34668.1|34631.8|34642.4|34595.6|26
1650349730000|2022-04-19 06:28:50|34667.4|34599.1|34658.6|34608.6|34667.4|34609.1|34656.8|34599.1|15
1650349740000|2022-04-19 06:29:00|34658|34608|34651.4|34631.4|34680.4|34636.3|34641.7|34601.6|29
1650349750000|2022-04-19 06:29:10|34648.2|34628.2|34650.1|34630.1|34665.5|34632.4|34646.7|34612.6|26
1650349760000|2022-04-19 06:29:20|34650|34630|34650.9|34630.9|34651.4|34631.4|34649.3|34629.3|17
1650349770000|2022-04-19 06:29:30|34651.5|34631.5|34655.7|34635.7|34655.7|34635.7|34648.6|34628.6|21
1650349780000|2022-04-19 06:29:40|34655.6|34635.6|34674.1|34654.1|34674.5|34654.1|34652.1|34606.5|25
1650349790000|2022-04-19 06:29:50|34691.4|34624.9|34668.1|34648.1|34692.9|34648.2|34664.7|34621.8|13
1650349800000|2022-04-19 06:30:00|34692.3|34623.5|34699.2|34630.9|34709.1|34661.6|34671.6|34620.3|33
1650349810000|2022-04-19 06:30:10|34703.9|34630|34725.2|34637.2|34727.1|34640|34700.6|34628.1|29
1650349820000|2022-04-19 06:30:20|34725.3|34635|34730.8|34633.1|34734.5|34638|34724.4|34632.2|28
1650349830000|2022-04-19 06:30:30|34731|34633.9|34730.5|34631.7|34732.5|34637.5|34724.9|34626.5|24
1650349840000|2022-04-19 06:30:40|34728.7|34637.1|34727.8|34632.3|34732.9|34639.7|34727|34631.1|27
1650349850000|2022-04-19 06:30:50|34728.2|34632.6|34725.3|34629.6|34729|34632.6|34725.3|34628.7|23
1650349860000|2022-04-19 06:31:00|34728.1|34628.8|34723|34628.5|34730.6|34633.1|34719.4|34624.5|30
1650349870000|2022-04-19 06:31:10|34721.3|34627.1|34688.4|34608|34725.8|34627.1|34682.9|34605.1|36
1650349880000|2022-04-19 06:31:20|34690.8|34608.5|34671.3|34604.1|34690.8|34616.1|34662.3|34595.7|38
1650349890000|2022-04-19 06:31:30|34673.4|34602.1|34672.6|34605.7|34681.8|34606.4|34668.6|34596.9|28
1650349900000|2022-04-19 06:31:40|34676.2|34604.8|34669.9|34599.3|34676.2|34630.2|34647.6|34599.3|27
1650349910000|2022-04-19 06:31:50|34670.9|34603.6|34646.8|34626.8|34673.6|34626.9|34646.8|34602|27
1650349920000|2022-04-19 06:32:00|34646.7|34626.7|34639|34619|34647.1|34627.1|34636.2|34616.2|24
1650349930000|2022-04-19 06:32:10|34638.6|34618.6|34637.5|34617.5|34639.6|34619.6|34635.8|34615.8|24
1650349940000|2022-04-19 06:32:20|34638.1|34618.1|34648.6|34628.6|34650.7|34630.7|34635|34615|23
1650349950000|2022-04-19 06:32:30|34647.9|34627.9|34649.1|34629.1|34650.7|34630.7|34646.1|34626.1|27
1650349960000|2022-04-19 06:32:40|34648.6|34628.6|34638.5|34618.5|34649.8|34629.8|34638.5|34618.5|23
1650349970000|2022-04-19 06:32:50|34643.1|34623.1|34641.3|34621.3|34646.9|34626.9|34637.7|34617.7|31
1650349980000|2022-04-19 06:33:00|34640.9|34620.9|34645.2|34625.2|34650.6|34630.6|34639.8|34619.8|28
1650349990000|2022-04-19 06:33:10|34646|34626|34647.1|34627.1|34648.2|34628.2|34643.9|34623.9|24
1650350000000|2022-04-19 06:33:20|34647.7|34627.7|34649.3|34629.3|34649.7|34629.7|34647|34627|20
1650350010000|2022-04-19 06:33:30|34649|34629|34641.5|34621.5|34650.9|34630.9|34641.5|34621.5|32
1650350020000|2022-04-19 06:33:40|34640.1|34620.1|34641.7|34621.7|34646.3|34626.3|34640.1|34620.1|31
1650350030000|2022-04-19 06:33:50|34641.3|34621.3|34647.5|34627.5|34649.9|34629.9|34640.2|34620.2|25
1650350040000|2022-04-19 06:34:00|34646|34626|34648.5|34628.5|34650.1|34630.1|34645.5|34625.5|29
1650350050000|2022-04-19 06:34:10|34651.4|34631.4|34652.2|34632.2|34653.7|34633.7|34650.3|34630.3|20
1650350060000|2022-04-19 06:34:20|34654.4|34634.4|34653.7|34633.7|34656.6|34636.6|34649.1|34629.1|27
1650350070000|2022-04-19 06:34:30|34653.9|34633.9|34652.9|34632.9|34655.3|34635.3|34652.6|34632.6|24
1650350080000|2022-04-19 06:34:40|34652.7|34632.7|34661.7|34641.7|34661.7|34641.7|34650.7|34630.7|25
1650350090000|2022-04-19 06:34:50|34657.7|34637.7|34650.6|34630.6|34659.5|34639.5|34649|34629|34
1650350100000|2022-04-19 06:35:00|34651.2|34631.2|34652.9|34632.9|34655.8|34635.8|34650.5|34630.5|22
1650350110000|2022-04-19 06:35:10|34652.7|34632.7|34651.9|34631.9|34656.9|34636.9|34651.9|34631.9|20
1650350120000|2022-04-19 06:35:20|34652.2|34632.2|34652.3|34632.3|34657.5|34637.5|34648.4|34628.4|23
1650350130000|2022-04-19 06:35:30|34653.4|34633.4|34654.1|34634.1|34656|34636|34652.4|34632.4|20
1650350140000|2022-04-19 06:35:40|34654.3|34634.3|34649.5|34629.5|34657.5|34637.5|34647.1|34627.1|25
1650350150000|2022-04-19 06:35:50|34650.2|34630.2|34644.2|34624.2|34652.1|34632.1|34643.5|34623.5|31
1650350160000|2022-04-19 06:36:00|34643|34623|34644.3|34624.3|34646.8|34626.8|34642.2|34622.2|26
1650350170000|2022-04-19 06:36:10|34644.6|34624.6|34645.6|34625.6|34650.4|34630.4|34643.3|34623.3|28
1650350180000|2022-04-19 06:36:20|34646.3|34626.3|34645.6|34625.6|34649.8|34629.8|34644.7|34624.7|22
1650350190000|2022-04-19 06:36:30|34649.5|34629.5|34658|34638|34658.3|34638.3|34649.5|34629.5|31
1650350200000|2022-04-19 06:36:40|34657.9|34637.9|34655.1|34635.1|34658.6|34638.6|34655|34635|29
1650350210000|2022-04-19 06:36:50|34655.3|34635.3|34653.8|34633.8|34658.3|34638.3|34648.7|34628.7|29
1650350220000|2022-04-19 06:37:00|34658.3|34638.3|34656.6|34636.6|34659.2|34639.2|34649.7|34629.7|29
1650350230000|2022-04-19 06:37:10|34656.2|34636.2|34656.1|34636.1|34657.6|34637.6|34654.9|34634.9|30
1650350240000|2022-04-19 06:37:20|34655.9|34635.9|34656.6|34636.6|34659|34639|34655.9|34635.9|25
1650350250000|2022-04-19 06:37:30|34656.7|34636.7|34662|34642|34662|34642|34656.3|34636.3|29
1650350260000|2022-04-19 06:37:40|34661.6|34641.6|34654.1|34634.1|34661.6|34641.6|34650.7|34630.7|30
1650350270000|2022-04-19 06:37:50|34653.7|34633.7|34653.6|34633.6|34658.5|34638.5|34651.7|34631.7|19
1650350280000|2022-04-19 06:38:00|34654.7|34634.7|34657.5|34637.5|34664.8|34644.8|34654.7|34634.7|24
1650350290000|2022-04-19 06:38:10|34658|34638|34664.6|34644.6|34664.9|34644.9|34656.4|34636.4|16
1650350300000|2022-04-19 06:38:20|34664.7|34644.7|34662.2|34642.2|34664.7|34644.7|34661.6|34641.6|21
1650350310000|2022-04-19 06:38:30|34660.9|34640.9|34645.6|34625.6|34661.7|34641.7|34645.6|34625.6|13
1650350320000|2022-04-19 06:38:40|34644.3|34624.3|34644.1|34624.1|34648.4|34628.4|34643.3|34623.3|30
1650350330000|2022-04-19 06:38:50|34644.9|34624.9|34642.5|34622.5|34646.6|34626.6|34642.5|34622.5|19
1650350340000|2022-04-19 06:39:00|34645.1|34625.1|34644.7|34624.7|34645.8|34625.8|34644.5|34624.5|19
1650350350000|2022-04-19 06:39:10|34645.4|34625.4|34643.4|34623.4|34645.5|34625.5|34642|34622|13
1650350360000|2022-04-19 06:39:20|34643.3|34623.3|34642.1|34622.1|34644.6|34624.6|34638.8|34618.8|21
1650350370000|2022-04-19 06:39:30|34641.2|34621.2|34639|34619|34641.2|34621.2|34638.6|34618.6|19
1650350380000|2022-04-19 06:39:40|34639.2|34619.2|34637.2|34617.2|34639.4|34619.4|34636.7|34616.7|12
1650350390000|2022-04-19 06:39:50|34637.4|34617.4|34643.1|34623.1|34643.1|34623.1|34637.3|34617.3|27
1650350400000|2022-04-19 06:40:00|34642.4|34622.4|34645.2|34625.2|34646.3|34626.3|34642.4|34622.4|27
1650350410000|2022-04-19 06:40:10|34645.3|34625.3|34643.3|34623.3|34645.8|34625.8|34643.3|34623.3|21
1650350420000|2022-04-19 06:40:20|34643.6|34623.6|34644|34624|34644.1|34624.1|34641.6|34621.6|25
1650350430000|2022-04-19 06:40:30|34640.3|34620.3|34645.5|34625.5|34646.6|34626.6|34640|34620|27
1650350440000|2022-04-19 06:40:40|34645|34625|34648.8|34628.8|34650.7|34630.7|34644.1|34624.1|24
1650350450000|2022-04-19 06:40:50|34648.5|34628.5|34649.4|34629.4|34651.5|34631.5|34646.9|34626.9|30
1650350460000|2022-04-19 06:41:00|34649|34629|34644.1|34624.1|34649|34629|34641.7|34621.7|21
1650350470000|2022-04-19 06:41:10|34645.9|34625.9|34643.1|34623.1|34645.9|34625.9|34640.1|34620.1|25
1650350480000|2022-04-19 06:41:20|34644.7|34624.7|34644.6|34624.6|34645.1|34625.1|34643.9|34623.9|14
1650350490000|2022-04-19 06:41:30|34644.8|34624.8|34645.1|34625.1|34645.3|34625.3|34641.6|34621.6|11
1650350500000|2022-04-19 06:41:40|34642.6|34622.6|34638.1|34618.1|34643.8|34623.8|34637.7|34617.7|32
1650350510000|2022-04-19 06:41:50|34639.2|34619.2|34640.8|34620.8|34643.1|34623.1|34638.1|34618.1|23
1650350520000|2022-04-19 06:42:00|34642.1|34622.1|34639.3|34619.3|34643.7|34623.7|34639.2|34619.2|19
1650350530000|2022-04-19 06:42:10|34639.2|34619.2|34639.6|34619.6|34639.8|34619.8|34638.8|34618.8|14
1650350540000|2022-04-19 06:42:20|34639.8|34619.8|34639|34619|34642.5|34622.5|34634.6|34614.6|19
1650350550000|2022-04-19 06:42:30|34637.2|34617.2|34635.6|34615.6|34637.7|34617.7|34635.5|34615.5|25
1650350560000|2022-04-19 06:42:40|34636.9|34616.9|34636.3|34616.3|34638.5|34618.5|34635.3|34615.3|19
1650350570000|2022-04-19 06:42:50|34636.4|34616.4|34635.5|34615.5|34639.7|34619.7|34633.7|34613.7|29
1650350580000|2022-04-19 06:43:00|34638.9|34618.9|34643.2|34623.2|34647|34627|34638.6|34618.6|31
1650350590000|2022-04-19 06:43:10|34644.1|34624.1|34642|34622|34644.1|34624.1|34641.4|34621.4|23
1650350600000|2022-04-19 06:43:20|34644.7|34624.7|34642.6|34622.6|34646.8|34626.8|34641.8|34621.8|23
1650350610000|2022-04-19 06:43:30|34642.4|34622.4|34638|34618|34643.5|34623.5|34637|34617|23
1650350620000|2022-04-19 06:43:40|34639|34619|34640.3|34620.3|34642.8|34622.8|34638|34618|24
1650350630000|2022-04-19 06:43:50|34640.5|34620.5|34637.7|34617.7|34643.1|34623.1|34637.2|34617.2|30
1650350640000|2022-04-19 06:44:00|34638.6|34618.6|34637.5|34617.5|34640.7|34620.7|34637.3|34617.3|25
1650350650000|2022-04-19 06:44:10|34639.7|34619.7|34639.6|34619.6|34641.5|34621.5|34639.3|34619.3|23
1650350660000|2022-04-19 06:44:20|34640|34620|34637.3|34617.3|34640.5|34620.5|34637.2|34617.2|18
1650350670000|2022-04-19 06:44:30|34637.2|34617.2|34635.3|34615.3|34639.2|34619.2|34634.7|34614.7|22
1650350680000|2022-04-19 06:44:40|34636.2|34616.2|34635.4|34615.4|34637.7|34617.7|34630.8|34610.8|20
1650350690000|2022-04-19 06:44:50|34636.8|34616.8|34639.1|34619.1|34639.1|34619.1|34636.8|34616.8|9
1650350700000|2022-04-19 06:45:00|34638.5|34618.5|34637.9|34617.9|34639.5|34619.5|34637.7|34617.7|27
1650350710000|2022-04-19 06:45:10|34638.3|34618.3|34639.7|34619.7|34639.7|34619.7|34637.9|34617.9|16
1650350720000|2022-04-19 06:45:20|34639.5|34619.5|34633.8|34613.8|34640.4|34620.4|34633.8|34613.8|21
1650350730000|2022-04-19 06:45:30|34633|34613|34637.7|34617.7|34637.7|34617.7|34632.1|34612.1|25
1650350740000|2022-04-19 06:45:40|34637|34617|34636.4|34616.4|34637|34617|34635.3|34615.3|18
1650350750000|2022-04-19 06:45:50|34636.6|34616.6|34633.7|34613.7|34636.8|34616.8|34633.7|34613.7|19
1650350760000|2022-04-19 06:46:00|34634.6|34614.6|34636.7|34616.7|34638.3|34618.3|34633.6|34613.6|27
1650350770000|2022-04-19 06:46:10|34635.7|34615.7|34635.9|34615.9|34636.5|34616.5|34635.7|34615.7|19
1650350780000|2022-04-19 06:46:20|34636.4|34616.4|34631.2|34611.2|34637|34617|34631.2|34611.2|23
1650350790000|2022-04-19 06:46:30|34636.7|34616.7|34628.5|34608.5|34636.7|34616.7|34627.6|34607.6|26
1650350800000|2022-04-19 06:46:40|34629|34609|34632.6|34612.6|34632.8|34612.8|34628.8|34608.8|25
1650350810000|2022-04-19 06:46:50|34632.5|34612.5|34632.8|34612.8|34632.8|34612.8|34630.7|34610.7|15
1650350820000|2022-04-19 06:47:00|34632.5|34612.5|34636.4|34616.4|34636.4|34616.4|34632.5|34612.5|23
1650350830000|2022-04-19 06:47:10|34636|34616|34636.3|34616.3|34638.5|34618.5|34632.9|34612.9|29
1650350840000|2022-04-19 06:47:20|34637.1|34617.1|34640.9|34620.9|34642.6|34622.6|34635.2|34615.2|28
1650350850000|2022-04-19 06:47:30|34639.3|34619.3|34640.7|34620.7|34643.3|34623.3|34639.3|34619.3|26
1650350860000|2022-04-19 06:47:40|34640.5|34620.5|34650.8|34630.8|34658.1|34638.1|34640.2|34620.2|27
1650350870000|2022-04-19 06:47:50|34651.2|34631.2|34648.6|34628.6|34651.2|34631.2|34647.7|34627.7|24
1650350880000|2022-04-19 06:48:00|34648|34628|34647.5|34627.5|34648.4|34628.4|34646.6|34626.6|24
1650350890000|2022-04-19 06:48:10|34647.1|34627.1|34646.6|34626.6|34649|34629|34642|34622|28
1650350900000|2022-04-19 06:48:20|34646|34626|34643.2|34623.2|34646.4|34626.4|34638.6|34618.6|39
1650350910000|2022-04-19 06:48:30|34644.5|34624.5|34644.1|34624.1|34645.9|34625.9|34642.2|34622.2|26
1650350920000|2022-04-19 06:48:40|34643.7|34623.7|34649|34629|34649|34629|34641.7|34621.7|33
1650350930000|2022-04-19 06:48:50|34647|34627|34649.5|34629.5|34650.7|34630.7|34641.8|34621.8|22
1650350940000|2022-04-19 06:49:00|34650.1|34630.1|34650.9|34630.9|34653.5|34633.5|34649.1|34629.1|22
1650350950000|2022-04-19 06:49:10|34646.6|34626.6|34650.3|34630.3|34650.3|34630.3|34646.6|34626.6|24
1650350960000|2022-04-19 06:49:20|34650.6|34630.6|34652.8|34632.8|34653.5|34633.5|34650.1|34630.1|26
1650350970000|2022-04-19 06:49:30|34652.7|34632.7|34653.8|34633.8|34654.9|34634.9|34652.1|34632.1|23
1650350980000|2022-04-19 06:49:40|34653.7|34633.7|34651.8|34631.8|34654.2|34634.2|34651.8|34631.8|19
1650350990000|2022-04-19 06:49:50|34652.4|34632.4|34651.9|34631.9|34655.4|34635.4|34648.2|34628.2|27
1650351000000|2022-04-19 06:50:00|34652|34632|34651|34631|34656.9|34636.9|34651|34631|25
1650351010000|2022-04-19 06:50:10|34652|34632|34653.2|34633.2|34653.9|34633.9|34649.9|34629.9|26
1650351020000|2022-04-19 06:50:20|34653.5|34633.5|34654.3|34634.3|34655.2|34635.2|34652|34632|24
1650351030000|2022-04-19 06:50:30|34653.9|34633.9|34652.2|34632.2|34653.9|34633.9|34649.9|34629.9|17
1650351040000|2022-04-19 06:50:40|34651.7|34631.7|34657.2|34637.2|34661.1|34641.1|34651.7|34631.7|27
1650351050000|2022-04-19 06:50:50|34656.8|34636.8|34656.5|34636.5|34659.7|34639.7|34654.8|34634.8|30
1650351060000|2022-04-19 06:51:00|34656.2|34636.2|34657.5|34637.5|34659.3|34639.3|34655.5|34635.5|24
1650351070000|2022-04-19 06:51:10|34657.6|34637.6|34653.4|34633.4|34658|34638|34652.7|34632.7|23
1650351080000|2022-04-19 06:51:20|34653.5|34633.5|34653.1|34633.1|34654.3|34634.3|34652.2|34632.2|29
1650351090000|2022-04-19 06:51:30|34652.7|34632.7|34648.2|34628.2|34652.7|34632.7|34644.9|34624.9|33
1650351100000|2022-04-19 06:51:40|34646.1|34626.1|34648.4|34628.4|34652.9|34632.9|34645|34625|27
1650351110000|2022-04-19 06:51:50|34648|34628|34644.2|34624.2|34651.1|34631.1|34644.2|34624.2|23
1650351120000|2022-04-19 06:52:00|34644.3|34624.3|34646.7|34626.7|34649.8|34629.8|34644.3|34624.3|27
1650351130000|2022-04-19 06:52:10|34646.8|34626.8|34647.8|34627.8|34648.4|34628.4|34645.8|34625.8|16
1650351140000|2022-04-19 06:52:20|34648.2|34628.2|34645.1|34625.1|34648.2|34628.2|34643.4|34623.4|19
1650351150000|2022-04-19 06:52:30|34644.8|34624.8|34645.5|34625.5|34646.9|34626.9|34644.6|34624.6|25
1650351160000|2022-04-19 06:52:40|34645.7|34625.7|34645.4|34625.4|34646.9|34626.9|34644.8|34624.8|20
1650351170000|2022-04-19 06:52:50|34643.9|34623.9|34644.8|34624.8|34645.5|34625.5|34643.7|34623.7|23
1650351180000|2022-04-19 06:53:00|34644.9|34624.9|34643.2|34623.2|34644.9|34624.9|34642.2|34622.2|25
1650351190000|2022-04-19 06:53:10|34643.1|34623.1|34641.9|34621.9|34645.7|34625.7|34641.8|34621.8|17
1650351200000|2022-04-19 06:53:20|34641|34621|34642.3|34622.3|34644.3|34624.3|34641|34621|17
1650351210000|2022-04-19 06:53:30|34639.9|34619.9|34640.1|34620.1|34640.4|34620.4|34638|34618|27
1650351220000|2022-04-19 06:53:40|34640|34620|34642.1|34622.1|34644.5|34624.5|34640|34620|23
1650351230000|2022-04-19 06:53:50|34642.2|34622.2|34642.5|34622.5|34643.6|34623.6|34642|34622|21
1650351240000|2022-04-19 06:54:00|34642.8|34622.8|34645.8|34625.8|34645.9|34625.9|34642.5|34622.5|22
1650351250000|2022-04-19 06:54:10|34645.9|34625.9|34644|34624|34647.5|34627.5|34643.9|34623.9|25
1650351260000|2022-04-19 06:54:20|34644.3|34624.3|34640.9|34620.9|34644.3|34624.3|34638.1|34618.1|29
1650351270000|2022-04-19 06:54:30|34640.8|34620.8|34642.5|34622.5|34642.7|34622.7|34640.8|34620.8|16
1650351280000|2022-04-19 06:54:40|34642|34622|34643|34623|34644|34624|34641.4|34621.4|20
1650351290000|2022-04-19 06:54:50|34643.8|34623.8|34641.8|34621.8|34643.8|34623.8|34640.7|34620.7|24
1650351300000|2022-04-19 06:55:00|34642.6|34622.6|34644.1|34624.1|34644.4|34624.4|34640.3|34620.3|21
1650351310000|2022-04-19 06:55:10|34642.2|34622.2|34643.2|34623.2|34644.5|34624.5|34642.2|34622.2|13
1650351320000|2022-04-19 06:55:20|34643|34623|34641.3|34621.3|34643.8|34623.8|34641.3|34621.3|14
1650351330000|2022-04-19 06:55:30|34640.6|34620.6|34641.8|34621.8|34643.6|34623.6|34640.6|34620.6|16
1650351340000|2022-04-19 06:55:40|34642.6|34622.6|34647.4|34627.4|34647.4|34627.4|34641.7|34621.7|28
1650351350000|2022-04-19 06:55:50|34646.8|34626.8|34629.7|34609.7|34646.8|34626.8|34628.8|34608.8|26
1650351360000|2022-04-19 06:56:00|34630.1|34610.1|34635.6|34615.6|34637.2|34617.2|34630.1|34610.1|28
1650351370000|2022-04-19 06:56:10|34635.5|34615.5|34634.1|34614.1|34638.1|34618.1|34632.5|34612.5|24
1650351380000|2022-04-19 06:56:20|34633.5|34613.5|34632.4|34612.4|34634.3|34614.3|34632.3|34612.3|17
1650351390000|2022-04-19 06:56:30|34633.1|34613.1|34634.3|34614.3|34634.7|34614.7|34632|34612|26
1650351400000|2022-04-19 06:56:40|34633.9|34613.9|34636.8|34616.8|34637.9|34617.9|34633.4|34613.4|25
1650351410000|2022-04-19 06:56:50|34635.8|34615.8|34634.7|34614.7|34638.7|34618.7|34631.5|34611.5|31
1650351420000|2022-04-19 06:57:00|34634.3|34614.3|34633.5|34613.5|34635|34615|34633.5|34613.5|18
1650351430000|2022-04-19 06:57:10|34633.9|34613.9|34633.8|34613.8|34636.6|34616.6|34633.4|34613.4|22
1650351440000|2022-04-19 06:57:20|34634|34614|34634.9|34614.9|34635|34615|34633.7|34613.7|26
1650351450000|2022-04-19 06:57:30|34635.1|34615.1|34635.4|34615.4|34635.5|34615.5|34634.4|34614.4|21
1650351460000|2022-04-19 06:57:40|34635.3|34615.3|34636.3|34616.3|34638|34618|34635.3|34615.3|29
1650351470000|2022-04-19 06:57:50|34636.5|34616.5|34637|34617|34637.1|34617.1|34634.3|34614.3|27
1650351480000|2022-04-19 06:58:00|34636.5|34616.5|34636.4|34616.4|34638.1|34618.1|34635.9|34615.9|27
1650351490000|2022-04-19 06:58:10|34636.5|34616.5|34637.4|34617.4|34637.5|34617.5|34636.2|34616.2|21
1650351500000|2022-04-19 06:58:20|34636.9|34616.9|34637.3|34617.3|34639.5|34619.5|34636.1|34616.1|28
1650351510000|2022-04-19 06:58:30|34637.4|34617.4|34639.2|34619.2|34640.8|34620.8|34637.4|34617.4|23
1650351520000|2022-04-19 06:58:40|34638.8|34618.8|34639.6|34619.6|34641|34621|34638.7|34618.7|25
1650351530000|2022-04-19 06:58:50|34639.7|34619.7|34638.8|34618.8|34641.8|34621.8|34637.6|34617.6|22
1650351540000|2022-04-19 06:59:00|34638.5|34618.5|34637.8|34617.8|34641.9|34621.9|34637.8|34617.8|27
1650351550000|2022-04-19 06:59:10|34637.5|34617.5|34636.9|34616.9|34638.9|34618.9|34636.9|34616.9|27
1650351560000|2022-04-19 06:59:20|34636.8|34616.8|34639.4|34619.4|34639.5|34619.5|34636.8|34616.8|19
1650351570000|2022-04-19 06:59:30|34639.1|34619.1|34639.1|34619.1|34639.4|34619.4|34638.6|34618.6|22
1650351580000|2022-04-19 06:59:40|34638.4|34618.4|34640.4|34620.4|34640.4|34620.4|34637.8|34617.8|22
1650351590000|2022-04-19 06:59:50|34639.8|34619.8|34638.7|34618.7|34640.6|34620.6|34638.2|34618.2|16
1650351600000|2022-04-19 07:00:00|34639|34619|34641.7|34621.7|34644|34624|34638.2|34618.2|34
1650351610000|2022-04-19 07:00:10|34641.9|34621.9|34644.2|34624.2|34647.9|34627.9|34641.9|34621.9|31
1650351620000|2022-04-19 07:00:20|34644.4|34624.4|34634.6|34614.6|34646.2|34626.2|34634.6|34614.6|36
1650351630000|2022-04-19 07:00:30|34635.9|34615.9|34638.5|34618.5|34640.1|34620.1|34634.5|34614.5|36
1650351640000|2022-04-19 07:00:40|34638.7|34618.7|34642.5|34622.5|34644.1|34624.1|34637.6|34617.6|35
1650351650000|2022-04-19 07:00:50|34642.3|34622.3|34641.9|34621.9|34645.4|34625.4|34641.9|34621.9|30
1650351660000|2022-04-19 07:01:00|34641.8|34621.8|34640.3|34620.3|34642.3|34622.3|34639|34619|32
1650351670000|2022-04-19 07:01:10|34640.4|34620.4|34639.8|34619.8|34641.4|34621.4|34639.2|34619.2|33
1650351680000|2022-04-19 07:01:20|34639.7|34619.7|34634.6|34614.6|34639.7|34619.7|34631.8|34611.8|36
1650351690000|2022-04-19 07:01:30|34635.5|34615.5|34625.3|34605.3|34636.4|34616.4|34622.6|34602.6|36
1650351700000|2022-04-19 07:01:40|34625.1|34605.1|34627.3|34607.3|34628.4|34608.4|34625|34605|34
1650351710000|2022-04-19 07:01:50|34627.1|34607.1|34627.1|34607.1|34631.3|34611.3|34626.3|34606.3|28
1650351720000|2022-04-19 07:02:00|34627.5|34607.5|34633.4|34613.4|34633.4|34613.4|34626.7|34606.7|34
1650351730000|2022-04-19 07:02:10|34631.2|34611.2|34630.6|34610.6|34633.8|34613.8|34630.1|34610.1|35
1650351740000|2022-04-19 07:02:20|34629.8|34609.8|34632.8|34612.8|34635.4|34615.4|34629.8|34609.8|31
1650351750000|2022-04-19 07:02:30|34633.2|34613.2|34636.8|34616.8|34636.8|34616.8|34632.7|34612.7|27
1650351760000|2022-04-19 07:02:40|34635.4|34615.4|34635|34615|34638|34618|34634.3|34614.3|31
1650351770000|2022-04-19 07:02:50|34635.2|34615.2|34634.1|34614.1|34636.6|34616.6|34633.5|34613.5|31
1650351780000|2022-04-19 07:03:00|34636.3|34616.3|34636.1|34616.1|34637.6|34617.6|34635.5|34615.5|32
1650351790000|2022-04-19 07:03:10|34635.4|34615.4|34633.7|34613.7|34635.4|34615.4|34630.6|34610.6|32
1650351800000|2022-04-19 07:03:20|34633.4|34613.4|34632.8|34612.8|34635.4|34615.4|34632.1|34612.1|27
1650351810000|2022-04-19 07:03:30|34633.1|34613.1|34633.1|34613.1|34633.5|34613.5|34632.4|34612.4|17
1650351820000|2022-04-19 07:03:40|34632|34612|34631.6|34611.6|34633|34613|34631.6|34611.6|19
1650351830000|2022-04-19 07:03:50|34631.8|34611.8|34632.7|34612.7|34632.7|34612.7|34631|34611|21
1650351840000|2022-04-19 07:04:00|34632.8|34612.8|34631.8|34611.8|34633.4|34613.4|34630.9|34610.9|27
1650351850000|2022-04-19 07:04:10|34632.9|34612.9|34635.3|34615.3|34636.4|34616.4|34630|34610|32
1650351860000|2022-04-19 07:04:20|34635.5|34615.5|34636.1|34616.1|34636.2|34616.2|34632.5|34612.5|29
1650351870000|2022-04-19 07:04:30|34636|34616|34638.1|34618.1|34639.5|34619.5|34635.6|34615.6|26
1650351880000|2022-04-19 07:04:40|34638.4|34618.4|34638|34618|34639.3|34619.3|34638|34618|27
1650351890000|2022-04-19 07:04:50|34638.2|34618.2|34638.6|34618.6|34639.9|34619.9|34638.2|34618.2|18
1650351900000|2022-04-19 07:05:00|34637.9|34617.9|34637.6|34617.6|34640.8|34620.8|34636.1|34616.1|30
1650351910000|2022-04-19 07:05:10|34637.5|34617.5|34637.6|34617.6|34638|34618|34635.6|34615.6|31
1650351920000|2022-04-19 07:05:20|34637.3|34617.3|34642.7|34622.7|34642.9|34622.9|34637.2|34617.2|31
1650351930000|2022-04-19 07:05:30|34642.8|34622.8|34641.1|34621.1|34644.1|34624.1|34641.1|34621.1|27
1650351940000|2022-04-19 07:05:40|34640.6|34620.6|34643.1|34623.1|34643.7|34623.7|34639.2|34619.2|29
1650351950000|2022-04-19 07:05:50|34643.3|34623.3|34645.5|34625.5|34646.1|34626.1|34643|34623|21
1650351960000|2022-04-19 07:06:00|34644.5|34624.5|34643.4|34623.4|34644.5|34624.5|34643.1|34623.1|21
1650351970000|2022-04-19 07:06:10|34641.8|34621.8|34643.8|34623.8|34644.2|34624.2|34641.8|34621.8|26
1650351980000|2022-04-19 07:06:20|34644|34624|34645.5|34625.5|34645.5|34625.5|34643.9|34623.9|23
1650351990000|2022-04-19 07:06:30|34644.7|34624.7|34657.6|34637.6|34661.6|34641.6|34644.7|34624.7|28
1650352000000|2022-04-19 07:06:40|34657.5|34637.5|34658|34638|34659.1|34639.1|34657.1|34637.1|29
1650352010000|2022-04-19 07:06:50|34658.2|34638.2|34660.5|34640.5|34660.9|34640.9|34658.2|34638.2|22
1650352020000|2022-04-19 07:07:00|34660.2|34640.2|34659.7|34639.7|34661.1|34641.1|34655.3|34635.3|26
1650352030000|2022-04-19 07:07:10|34659.9|34639.9|34657.6|34637.6|34660|34640|34656.9|34636.9|22
1650352040000|2022-04-19 07:07:20|34657.5|34637.5|34657.5|34637.5|34660.8|34640.8|34657.2|34637.2|22
1650352050000|2022-04-19 07:07:30|34661.5|34641.5|34661.3|34641.3|34662.1|34642.1|34660.2|34640.2|30
1650352060000|2022-04-19 07:07:40|34661|34641|34660.7|34640.7|34661.5|34641.5|34660|34640|27
1650352070000|2022-04-19 07:07:50|34661.3|34641.3|34656.2|34636.2|34661.3|34641.3|34655.7|34635.7|26
1650352080000|2022-04-19 07:08:00|34656.1|34636.1|34656.7|34636.7|34657|34637|34650.1|34630.1|33
1650352090000|2022-04-19 07:08:10|34655.2|34635.2|34661.2|34641.2|34661.2|34641.2|34655.2|34635.2|34
1650352100000|2022-04-19 07:08:20|34661.4|34641.4|34662.3|34642.3|34662.7|34642.7|34660.2|34640.2|19
1650352110000|2022-04-19 07:08:30|34662|34642|34662.2|34642.2|34665.7|34645.7|34661.3|34641.3|29
1650352120000|2022-04-19 07:08:40|34662.3|34642.3|34661.2|34641.2|34663.7|34643.7|34660.6|34640.6|26
1650352130000|2022-04-19 07:08:50|34663.2|34643.2|34663.6|34643.6|34663.8|34643.8|34661|34641|22
1650352140000|2022-04-19 07:09:00|34663.5|34643.5|34661.6|34641.6|34663.5|34643.5|34661.6|34641.6|27
1650352150000|2022-04-19 07:09:10|34661.8|34641.8|34661.3|34641.3|34661.8|34641.8|34661.2|34641.2|15
1650352160000|2022-04-19 07:09:20|34660.7|34640.7|34660.1|34640.1|34662.4|34642.4|34659.8|34639.8|20
1650352170000|2022-04-19 07:09:30|34661.5|34641.5|34664.1|34644.1|34665.2|34645.2|34659.5|34639.5|32
1650352180000|2022-04-19 07:09:40|34663.6|34643.6|34663.5|34643.5|34665.1|34645.1|34663.2|34643.2|24
1650352190000|2022-04-19 07:09:50|34663.6|34643.6|34663.7|34643.7|34664.7|34644.7|34663.6|34643.6|20
1650352200000|2022-04-19 07:10:00|34663.6|34643.6|34666.2|34646.2|34666.2|34646.2|34658.5|34638.5|30
1650352210000|2022-04-19 07:10:10|34666|34646|34664.5|34644.5|34666|34646|34662.9|34642.9|29
1650352220000|2022-04-19 07:10:20|34664.3|34644.3|34664.4|34644.4|34665.4|34645.4|34664.2|34644.2|19
1650352230000|2022-04-19 07:10:30|34665.9|34645.9|34660.5|34640.5|34666|34646|34660.5|34640.5|24
1650352240000|2022-04-19 07:10:40|34658.9|34638.9|34663.3|34643.3|34665.2|34645.2|34658.5|34638.5|25
1650352250000|2022-04-19 07:10:50|34663.9|34643.9|34663.2|34643.2|34663.9|34643.9|34657.6|34637.6|26
1650352260000|2022-04-19 07:11:00|34663.4|34643.4|34661.5|34641.5|34664.9|34644.9|34660.1|34640.1|17
1650352270000|2022-04-19 07:11:10|34663.8|34643.8|34660.9|34640.9|34664.7|34644.7|34660.3|34640.3|31
1650352280000|2022-04-19 07:11:20|34661|34641|34661.9|34641.9|34664.1|34644.1|34660.2|34640.2|32
1650352290000|2022-04-19 07:11:30|34661.5|34641.5|34662.7|34642.7|34663.6|34643.6|34661.5|34641.5|19
1650352300000|2022-04-19 07:11:40|34662.6|34642.6|34662.3|34642.3|34663.5|34643.5|34661.5|34641.5|20
1650352310000|2022-04-19 07:11:50|34658.7|34638.7|34663.2|34643.2|34667.8|34647.8|34658.7|34638.7|32
1650352320000|2022-04-19 07:12:00|34663.3|34643.3|34662|34642|34664|34644|34661.1|34641.1|26
1650352330000|2022-04-19 07:12:10|34661.5|34641.5|34662.2|34642.2|34663.6|34643.6|34660.6|34640.6|25
1650352340000|2022-04-19 07:12:20|34662.4|34642.4|34665.4|34645.4|34666.3|34646.3|34659.4|34639.4|22
1650352350000|2022-04-19 07:12:30|34667|34647|34658.9|34638.9|34667|34647|34652|34632|28
1650352360000|2022-04-19 07:12:40|34659.5|34639.5|34660.4|34640.4|34660.7|34640.7|34656.9|34636.9|21
1650352370000|2022-04-19 07:12:50|34660.5|34640.5|34656.7|34636.7|34660.5|34640.5|34656.7|34636.7|20
1650352380000|2022-04-19 07:13:00|34656.9|34636.9|34649.4|34629.4|34659.2|34639.2|34649.4|34629.4|29
1650352390000|2022-04-19 07:13:10|34647.4|34627.4|34654.9|34634.9|34656.7|34636.7|34647.4|34627.4|32
1650352400000|2022-04-19 07:13:20|34654.7|34634.7|34657.1|34637.1|34660.3|34640.3|34653.9|34633.9|34
1650352410000|2022-04-19 07:13:30|34655.2|34635.2|34647.9|34627.9|34655.8|34635.8|34646.9|34626.9|36
1650352420000|2022-04-19 07:13:40|34647.7|34627.7|34653.2|34633.2|34653.2|34633.2|34647.7|34627.7|32
1650352430000|2022-04-19 07:13:50|34654.1|34634.1|34660.3|34640.3|34665|34645|34654.1|34634.1|37
1650352440000|2022-04-19 07:14:00|34660.4|34640.4|34659.5|34639.5|34661.4|34641.4|34658.2|34638.2|32
1650352450000|2022-04-19 07:14:10|34660.9|34640.9|34657.2|34637.2|34661.2|34641.2|34656.4|34636.4|34
1650352460000|2022-04-19 07:14:20|34657.5|34637.5|34654.7|34634.7|34659.9|34639.9|34652.2|34632.2|34
1650352470000|2022-04-19 07:14:30|34654.9|34634.9|34652.6|34632.6|34656.4|34636.4|34650.2|34630.2|34
1650352480000|2022-04-19 07:14:40|34649.5|34629.5|34647.1|34627.1|34651.5|34631.5|34645|34625|33
1650352490000|2022-04-19 07:14:50|34646.5|34626.5|34648.5|34628.5|34648.5|34628.5|34643.4|34623.4|31
1650352500000|2022-04-19 07:15:00|34648.2|34628.2|34649.5|34629.5|34652.1|34632.1|34647.7|34627.7|31
1650352510000|2022-04-19 07:15:10|34649.2|34629.2|34647.2|34627.2|34650|34630|34646.4|34626.4|32
1650352520000|2022-04-19 07:15:20|34647.7|34627.7|34651.2|34631.2|34651.2|34631.2|34647.5|34627.5|25
1650352530000|2022-04-19 07:15:30|34651.8|34631.8|34652.1|34632.1|34655.9|34635.9|34651.5|34631.5|36
1650352540000|2022-04-19 07:15:40|34652.3|34632.3|34651.1|34631.1|34653.7|34633.7|34651.1|34631.1|23
1650352550000|2022-04-19 07:15:50|34651|34631|34651.7|34631.7|34652.2|34632.2|34651|34631|16
1650352560000|2022-04-19 07:16:00|34651.9|34631.9|34654.1|34634.1|34654.2|34634.2|34651.5|34631.5|22
1650352570000|2022-04-19 07:16:10|34654.5|34634.5|34649.6|34629.6|34655.2|34635.2|34646.5|34626.5|33
1650352580000|2022-04-19 07:16:20|34650.8|34630.8|34649.5|34629.5|34651.7|34631.7|34649.1|34629.1|20
1650352590000|2022-04-19 07:16:30|34650.5|34630.5|34648.1|34628.1|34651.8|34631.8|34647.9|34627.9|24
1650352600000|2022-04-19 07:16:40|34648|34628|34646.1|34626.1|34649.2|34629.2|34645.4|34625.4|27
1650352610000|2022-04-19 07:16:50|34645.9|34625.9|34647.5|34627.5|34647.5|34627.5|34645.2|34625.2|30
1650352620000|2022-04-19 07:17:00|34646.6|34626.6|34643.2|34623.2|34647|34627|34643.1|34623.1|31
1650352630000|2022-04-19 07:17:10|34644.5|34624.5|34643.2|34623.2|34646|34626|34642.4|34622.4|30
1650352640000|2022-04-19 07:17:20|34640.8|34620.8|34641.8|34621.8|34642.8|34622.8|34640.3|34620.3|28
1650352650000|2022-04-19 07:17:30|34641.9|34621.9|34643.1|34623.1|34643.3|34623.3|34641|34621|29
1650352660000|2022-04-19 07:17:40|34642.7|34622.7|34641.8|34621.8|34642.7|34622.7|34640.9|34620.9|26
1650352670000|2022-04-19 07:17:50|34642|34622|34647.3|34627.3|34648.6|34628.6|34641.9|34621.9|31
1650352680000|2022-04-19 07:18:00|34647.5|34627.5|34647.2|34627.2|34649|34629|34646.8|34626.8|26
1650352690000|2022-04-19 07:18:10|34646.8|34626.8|34646.9|34626.9|34647.2|34627.2|34645.8|34625.8|22
1650352700000|2022-04-19 07:18:20|34646.4|34626.4|34642.6|34622.6|34646.4|34626.4|34642.2|34622.2|26
1650352710000|2022-04-19 07:18:30|34643.1|34623.1|34643|34623|34644.8|34624.8|34643|34623|23
1650352720000|2022-04-19 07:18:40|34642.8|34622.8|34646.1|34626.1|34646.1|34626.1|34642.8|34622.8|21
1650352730000|2022-04-19 07:18:50|34645.9|34625.9|34649.1|34629.1|34649.9|34629.9|34645.7|34625.7|24
1650352740000|2022-04-19 07:19:00|34650.4|34630.4|34651.8|34631.8|34656.5|34636.5|34649.5|34629.5|30
1650352750000|2022-04-19 07:19:10|34652.3|34632.3|34655|34635|34655.7|34635.7|34651.7|34631.7|14
1650352760000|2022-04-19 07:19:20|34654|34634|34654.6|34634.6|34654.6|34634.6|34652.7|34632.7|23
1650352770000|2022-04-19 07:19:30|34654.4|34634.4|34652.9|34632.9|34654.4|34634.4|34652.5|34632.5|17
1650352780000|2022-04-19 07:19:40|34653.6|34633.6|34654.1|34634.1|34655.6|34635.6|34651.2|34631.2|26
1650352790000|2022-04-19 07:19:50|34654.7|34634.7|34651.9|34631.9|34657.6|34637.6|34651.7|34631.7|28
1650352800000|2022-04-19 07:20:00|34652.3|34632.3|34650.2|34630.2|34655.9|34635.9|34650|34630|30
1650352810000|2022-04-19 07:20:10|34650.4|34630.4|34649|34629|34651|34631|34648.6|34628.6|23
1650352820000|2022-04-19 07:20:20|34649.2|34629.2|34650.2|34630.2|34650.5|34630.5|34649|34629|18
1650352830000|2022-04-19 07:20:30|34650.3|34630.3|34647.6|34627.6|34650.5|34630.5|34647.2|34627.2|21
1650352840000|2022-04-19 07:20:40|34649.3|34629.3|34646.6|34626.6|34649.3|34629.3|34644.7|34624.7|26
1650352850000|2022-04-19 07:20:50|34646.8|34626.8|34648|34628|34648|34628|34646.4|34626.4|25
1650352860000|2022-04-19 07:21:00|34648.3|34628.3|34650.3|34630.3|34652|34632|34647.1|34627.1|24
1650352870000|2022-04-19 07:21:10|34651.4|34631.4|34650.4|34630.4|34654.2|34634.2|34649.7|34629.7|25
1650352880000|2022-04-19 07:21:20|34650.5|34630.5|34651.8|34631.8|34651.8|34631.8|34650.5|34630.5|21
1650352890000|2022-04-19 07:21:30|34650.7|34630.7|34648.4|34628.4|34650.7|34630.7|34648.4|34628.4|12
1650352900000|2022-04-19 07:21:40|34648.2|34628.2|34647|34627|34650|34630|34646.2|34626.2|28
1650352910000|2022-04-19 07:21:50|34646.8|34626.8|34645.9|34625.9|34647.3|34627.3|34643.2|34623.2|28
1650352920000|2022-04-19 07:22:00|34645.2|34625.2|34645.6|34625.6|34647.1|34627.1|34644.9|34624.9|18
1650352930000|2022-04-19 07:22:10|34646.1|34626.1|34648|34628|34650.1|34630.1|34645.3|34625.3|29
1650352940000|2022-04-19 07:22:20|34648.5|34628.5|34653.1|34633.1|34655|34635|34646.6|34626.6|27
1650352950000|2022-04-19 07:22:30|34653|34633|34654.3|34634.3|34655.9|34635.9|34653|34633|24
1650352960000|2022-04-19 07:22:40|34653.8|34633.8|34654.3|34634.3|34655.8|34635.8|34653.5|34633.5|20
1650352970000|2022-04-19 07:22:50|34652.4|34632.4|34653.3|34633.3|34653.6|34633.6|34651.3|34631.3|21
1650352980000|2022-04-19 07:23:00|34652.7|34632.7|34650.9|34630.9|34655.9|34635.9|34650.9|34630.9|24
1650352990000|2022-04-19 07:23:10|34650.6|34630.6|34651.8|34631.8|34653|34633|34650.6|34630.6|26
1650353000000|2022-04-19 07:23:20|34651.7|34631.7|34652.4|34632.4|34653|34633|34650.2|34630.2|20
1650353010000|2022-04-19 07:23:30|34653|34633|34647.1|34627.1|34653|34633|34646.7|34626.7|30
1650353020000|2022-04-19 07:23:40|34647.3|34627.3|34646.5|34626.5|34647.4|34627.4|34646.2|34626.2|23
1650353030000|2022-04-19 07:23:50|34646.4|34626.4|34645|34625|34650.1|34630.1|34642.6|34622.6|32
1650353040000|2022-04-19 07:24:00|34645.3|34625.3|34641.1|34621.1|34646.4|34626.4|34639.8|34619.8|27
1650353050000|2022-04-19 07:24:10|34642.4|34622.4|34642.3|34622.3|34646.9|34626.9|34639.8|34619.8|27
1650353060000|2022-04-19 07:24:20|34642.6|34622.6|34648.3|34628.3|34648.3|34628.3|34639.7|34619.7|30
1650353070000|2022-04-19 07:24:30|34648.2|34628.2|34648.2|34628.2|34651.9|34631.9|34645.2|34625.2|36
1650353080000|2022-04-19 07:24:40|34646.3|34626.3|34645.1|34625.1|34647.4|34627.4|34644.1|34624.1|29
1650353090000|2022-04-19 07:24:50|34643.1|34623.1|34640.5|34620.5|34644.3|34624.3|34639.2|34619.2|33
1650353100000|2022-04-19 07:25:00|34640.4|34620.4|34640.2|34620.2|34641.4|34621.4|34639.4|34619.4|29
1650353110000|2022-04-19 07:25:10|34640.3|34620.3|34643.1|34623.1|34643.7|34623.7|34640.3|34620.3|21
1650353120000|2022-04-19 07:25:20|34642.7|34622.7|34643.7|34623.7|34644.5|34624.5|34641.9|34621.9|22
1650353130000|2022-04-19 07:25:30|34644.3|34624.3|34644.5|34624.5|34645.7|34625.7|34643.6|34623.6|19
1650353140000|2022-04-19 07:25:40|34644.2|34624.2|34641.1|34621.1|34646.9|34626.9|34641.1|34621.1|32
1650353150000|2022-04-19 07:25:50|34638.3|34618.3|34646.3|34626.3|34647.2|34627.2|34638.3|34618.3|26
1650353160000|2022-04-19 07:26:00|34647.1|34627.1|34647|34627|34650.9|34630.9|34644.2|34624.2|27
1650353170000|2022-04-19 07:26:10|34647.5|34627.5|34648.8|34628.8|34652.9|34632.9|34646.2|34626.2|26
1650353180000|2022-04-19 07:26:20|34650.8|34630.8|34647.9|34627.9|34651.8|34631.8|34645.2|34625.2|29
1650353190000|2022-04-19 07:26:30|34648.7|34628.7|34644.6|34624.6|34648.9|34628.9|34639.8|34619.8|26
1650353200000|2022-04-19 07:26:40|34645.4|34625.4|34650.4|34630.4|34650.4|34630.4|34644.2|34624.2|31
1650353210000|2022-04-19 07:26:50|34650.5|34630.5|34645.2|34625.2|34650.5|34630.5|34642.5|34622.5|32
1650353220000|2022-04-19 07:27:00|34645|34625|34641.6|34621.6|34645.4|34625.4|34639.9|34619.9|29
1650353230000|2022-04-19 07:27:10|34641.5|34621.5|34643.8|34623.8|34644.3|34624.3|34641.5|34621.5|22
1650353240000|2022-04-19 07:27:20|34643.3|34623.3|34645.4|34625.4|34646.1|34626.1|34643.1|34623.1|16
1650353250000|2022-04-19 07:27:30|34645.2|34625.2|34644.3|34624.3|34645.8|34625.8|34643.2|34623.2|26
1650353260000|2022-04-19 07:27:40|34645.4|34625.4|34644.7|34624.7|34645.7|34625.7|34644.4|34624.4|15
1650353270000|2022-04-19 07:27:50|34645|34625|34643.1|34623.1|34647|34627|34640.1|34620.1|20
1650353280000|2022-04-19 07:28:00|34644|34624|34641.9|34621.9|34645.2|34625.2|34639|34619|28
1650353290000|2022-04-19 07:28:10|34641.7|34621.7|34637.6|34617.6|34642.2|34622.2|34636.6|34616.6|26
1650353300000|2022-04-19 07:28:20|34637.7|34617.7|34633.1|34613.1|34639|34619|34631.1|34611.1|32
1650353310000|2022-04-19 07:28:30|34635.5|34615.5|34633.7|34613.7|34635.5|34615.5|34630.4|34610.4|38
1650353320000|2022-04-19 07:28:40|34632.4|34612.4|34638.2|34618.2|34638.4|34618.4|34632.4|34612.4|34
1650353330000|2022-04-19 07:28:50|34638.9|34618.9|34638.9|34618.9|34638.9|34618.9|34635.6|34615.6|40
1650353340000|2022-04-19 07:29:00|34638.6|34618.6|34635.9|34615.9|34638.7|34618.7|34635.1|34615.1|34
1650353350000|2022-04-19 07:29:10|34634.8|34614.8|34634.3|34614.3|34635.7|34615.7|34633.3|34613.3|18
1650353360000|2022-04-19 07:29:20|34634|34614|34624.1|34604.1|34634.2|34614.2|34622.5|34602.5|35
1650353370000|2022-04-19 07:29:30|34619.3|34599.3|34624.8|34604.8|34626.7|34606.7|34619.3|34599.3|19
1650353380000|2022-04-19 07:29:40|34625|34605|34627.1|34607.1|34627.7|34607.7|34624.6|34604.6|26
1650353390000|2022-04-19 07:29:50|34627.2|34607.2|34629.4|34609.4|34629.4|34609.4|34626.9|34606.9|26
1650353400000|2022-04-19 07:30:00|34628.8|34608.8|34635.8|34615.8|34635.8|34615.8|34627.9|34607.9|32
1650353410000|2022-04-19 07:30:10|34635.7|34615.7|34631.6|34611.6|34636.5|34616.5|34630.8|34610.8|38
1650353420000|2022-04-19 07:30:20|34632.2|34612.2|34631.2|34611.2|34633.3|34613.3|34630.3|34610.3|32
1650353430000|2022-04-19 07:30:30|34631.9|34611.9|34632.2|34612.2|34632.4|34612.4|34628.3|34608.3|30
1650353440000|2022-04-19 07:30:40|34632.7|34612.7|34635.5|34615.5|34636|34616|34631.8|34611.8|30
1650353450000|2022-04-19 07:30:50|34635.7|34615.7|34632.2|34612.2|34635.7|34615.7|34630.2|34610.2|35
1650353460000|2022-04-19 07:31:00|34632.1|34612.1|34628.8|34608.8|34633|34613|34628.8|34608.8|31
1650353470000|2022-04-19 07:31:10|34628.5|34608.5|34632.2|34612.2|34632.2|34612.2|34628.2|34608.2|28
1650353480000|2022-04-19 07:31:20|34632.4|34612.4|34627|34607|34633.4|34613.4|34626.3|34606.3|31
1650353490000|2022-04-19 07:31:30|34625.9|34605.9|34631.4|34611.4|34631.4|34611.4|34625.9|34605.9|25
1650353500000|2022-04-19 07:31:40|34631|34611|34627.6|34607.6|34631.3|34611.3|34627.3|34607.3|26
1650353510000|2022-04-19 07:31:50|34626|34606|34626.7|34606.7|34628.5|34608.5|34624.8|34604.8|28
1650353520000|2022-04-19 07:32:00|34626.8|34606.8|34626.1|34606.1|34627.6|34607.6|34624.9|34604.9|26
1650353530000|2022-04-19 07:32:10|34626.6|34606.6|34623.5|34603.5|34626.6|34606.6|34623.5|34603.5|17
1650353540000|2022-04-19 07:32:20|34623.3|34603.3|34624.8|34604.8|34625|34605|34621.8|34601.8|16
1650353550000|2022-04-19 07:32:30|34624.7|34604.7|34628.6|34608.6|34628.7|34608.7|34624.7|34604.7|20
1650353560000|2022-04-19 07:32:40|34629.6|34609.6|34627|34607|34629.6|34609.6|34626.3|34606.3|24
1650353570000|2022-04-19 07:32:50|34627.3|34607.3|34627.4|34607.4|34628.6|34608.6|34627|34607|26
1650353580000|2022-04-19 07:33:00|34628|34608|34630|34610|34630.2|34610.2|34627.6|34607.6|26
1650353590000|2022-04-19 07:33:10|34629.9|34609.9|34629.6|34609.6|34632.4|34612.4|34629.6|34609.6|22
1650353600000|2022-04-19 07:33:20|34630.4|34610.4|34629.9|34609.9|34630.7|34610.7|34628.6|34608.6|25
1650353610000|2022-04-19 07:33:30|34630.3|34610.3|34629.4|34609.4|34630.7|34610.7|34629.1|34609.1|26
1650353620000|2022-04-19 07:33:40|34629.6|34609.6|34630|34610|34631.2|34611.2|34628.9|34608.9|23
1650353630000|2022-04-19 07:33:50|34630.5|34610.5|34634.5|34614.5|34635.5|34615.5|34629.8|34609.8|19
1650353640000|2022-04-19 07:34:00|34634.2|34614.2|34634.1|34614.1|34634.7|34614.7|34631.8|34611.8|21
1650353650000|2022-04-19 07:34:10|34634.8|34614.8|34637|34617|34637|34617|34634.2|34614.2|20
1650353660000|2022-04-19 07:34:20|34637.2|34617.2|34634.9|34614.9|34637.2|34617.2|34634.3|34614.3|27
1650353670000|2022-04-19 07:34:30|34634.3|34614.3|34633.3|34613.3|34635.6|34615.6|34631.7|34611.7|25
1650353680000|2022-04-19 07:34:40|34633.2|34613.2|34634.7|34614.7|34634.7|34614.7|34633.1|34613.1|21
1650353690000|2022-04-19 07:34:50|34634.6|34614.6|34632.3|34612.3|34635.5|34615.5|34632.3|34612.3|17
1650353700000|2022-04-19 07:35:00|34631.9|34611.9|34634.6|34614.6|34636.2|34616.2|34631.9|34611.9|26
1650353710000|2022-04-19 07:35:10|34634.8|34614.8|34632.6|34612.6|34637.6|34617.6|34632.6|34612.6|24
1650353720000|2022-04-19 07:35:20|34632.5|34612.5|34632.4|34612.4|34634.4|34614.4|34629|34609|20
1650353730000|2022-04-19 07:35:30|34631.6|34611.6|34626.3|34606.3|34632.8|34612.8|34626|34606|25
1650353740000|2022-04-19 07:35:40|34627.2|34607.2|34625.6|34605.6|34627.3|34607.3|34625.6|34605.6|11
1650353750000|2022-04-19 07:35:50|34625.4|34605.4|34625.1|34605.1|34626.3|34606.3|34625.1|34605.1|10
1650353760000|2022-04-19 07:36:00|34625.4|34605.4|34626.4|34606.4|34626.8|34606.8|34624.7|34604.7|18
1650353770000|2022-04-19 07:36:10|34626.1|34606.1|34632.7|34612.7|34633.1|34613.1|34625.7|34605.7|24
1650353780000|2022-04-19 07:36:20|34633|34613|34629.7|34609.7|34633|34613|34629.7|34609.7|27
1650353790000|2022-04-19 07:36:30|34629.8|34609.8|34629.7|34609.7|34630.9|34610.9|34629.7|34609.7|20
1650353800000|2022-04-19 07:36:40|34629.5|34609.5|34634.1|34568.4|34634.1|34610.1|34604.4|34568.4|26
1650353810000|2022-04-19 07:36:50|34626.5|34576.5|34609.4|34589.4|34629.5|34591.7|34608.5|34576.5|30
1650353820000|2022-04-19 07:37:00|34609.3|34589.3|34604.1|34584.1|34611.9|34591.9|34604.1|34584.1|31
1650353830000|2022-04-19 07:37:10|34604|34584|34599.5|34579.5|34606.3|34586.3|34599.5|34579.5|34
1650353840000|2022-04-19 07:37:20|34599|34579|34601|34581|34602.7|34582.7|34598.2|34578.2|17
1650353850000|2022-04-19 07:37:30|34601.9|34581.9|34604.2|34584.2|34606.3|34586.3|34601.5|34581.5|21
1650353860000|2022-04-19 07:37:40|34604.3|34584.3|34605|34585|34609.8|34589.8|34604|34584|23
1650353870000|2022-04-19 07:37:50|34605.4|34585.4|34605.7|34585.7|34606.6|34586.6|34604.2|34584.2|23
1650353880000|2022-04-19 07:38:00|34605.6|34585.6|34607.1|34587.1|34607.4|34587.4|34604.8|34584.8|21
1650353890000|2022-04-19 07:38:10|34607|34587|34607.1|34587.1|34608|34588|34605.8|34585.8|25
1650353900000|2022-04-19 07:38:20|34606.6|34586.6|34608|34588|34609.9|34589.9|34606.6|34586.6|19
1650353910000|2022-04-19 07:38:30|34607.8|34587.8|34609.7|34589.7|34615.7|34595.7|34604.9|34584.9|24
1650353920000|2022-04-19 07:38:40|34609|34589|34611.2|34591.2|34614.9|34594.9|34609|34589|27
1650353930000|2022-04-19 07:38:50|34612.7|34592.7|34613.7|34593.7|34613.7|34593.7|34610.7|34590.7|18
1650353940000|2022-04-19 07:39:00|34612.6|34592.6|34615.3|34595.3|34616|34596|34609.6|34589.6|22
1650353950000|2022-04-19 07:39:10|34615.8|34595.8|34615.9|34595.9|34619.8|34599.8|34613.5|34593.5|29
1650353960000|2022-04-19 07:39:20|34615.4|34595.4|34615.6|34595.6|34617.6|34597.6|34615|34595|25
1650353970000|2022-04-19 07:39:30|34615.9|34595.9|34613.9|34593.9|34617.8|34597.8|34612.9|34592.9|27
1650353980000|2022-04-19 07:39:40|34613.8|34593.8|34615.2|34595.2|34617.5|34597.5|34613.6|34593.6|30
1650353990000|2022-04-19 07:39:50|34616|34596|34610.8|34590.8|34617.1|34597.1|34608.8|34588.8|25
1650354000000|2022-04-19 07:40:00|34611.3|34591.3|34615.5|34595.5|34616.9|34596.9|34611.2|34591.2|31
1650354010000|2022-04-19 07:40:10|34616.3|34596.3|34615.4|34595.4|34616.6|34596.6|34613.5|34593.5|20
1650354020000|2022-04-19 07:40:20|34615.2|34595.2|34616.3|34596.3|34617.1|34597.1|34615|34595|17
1650354030000|2022-04-19 07:40:30|34615.8|34595.8|34614|34594|34617.4|34597.4|34614|34594|20
1650354040000|2022-04-19 07:40:40|34614.6|34594.6|34613.2|34593.2|34615.5|34595.5|34612.3|34592.3|23
1650354050000|2022-04-19 07:40:50|34613.4|34593.4|34611.7|34591.7|34615|34595|34610.1|34590.1|19
1650354060000|2022-04-19 07:41:00|34609.8|34589.8|34614.5|34594.5|34614.5|34594.5|34609.8|34589.8|28
1650354070000|2022-04-19 07:41:10|34614|34594|34609.3|34589.3|34614.7|34594.7|34609.3|34589.3|23
1650354080000|2022-04-19 07:41:20|34609|34589|34609.4|34589.4|34610.4|34590.4|34608.3|34588.3|24
1650354090000|2022-04-19 07:41:30|34609.9|34589.9|34606.4|34586.4|34610.8|34590.8|34605.6|34585.6|25
1650354100000|2022-04-19 07:41:40|34606.8|34586.8|34606.5|34586.5|34608.2|34588.2|34606.2|34586.2|18
1650354110000|2022-04-19 07:41:50|34606.8|34586.8|34605.5|34585.5|34609.7|34589.7|34604.4|34584.4|26
1650354120000|2022-04-19 07:42:00|34606.9|34586.9|34605.5|34585.5|34607.1|34587.1|34605.4|34585.4|12
1650354130000|2022-04-19 07:42:10|34605.6|34585.6|34605.2|34585.2|34605.6|34585.6|34603.3|34583.3|15
1650354140000|2022-04-19 07:42:20|34605.1|34585.1|34604.9|34584.9|34607.5|34587.5|34604.3|34584.3|25
1650354150000|2022-04-19 07:42:30|34605.1|34585.1|34600.3|34580.3|34606|34586|34600.3|34580.3|25
1650354160000|2022-04-19 07:42:40|34600.5|34580.5|34602|34582|34605.8|34585.8|34600.1|34580.1|29
1650354170000|2022-04-19 07:42:50|34602.3|34582.3|34602.9|34582.9|34603.2|34583.2|34601.4|34581.4|18
1650354180000|2022-04-19 07:43:00|34603.1|34583.1|34601.2|34581.2|34603.2|34583.2|34600.9|34580.9|29
1650354190000|2022-04-19 07:43:10|34601|34581|34605.5|34585.5|34605.5|34585.5|34600|34580|25
1650354200000|2022-04-19 07:43:20|34604.5|34584.5|34604.6|34584.6|34608.6|34588.6|34603.3|34583.3|34
1650354210000|2022-04-19 07:43:30|34604.9|34584.9|34602.9|34582.9|34606.3|34586.3|34602.4|34582.4|24
1650354220000|2022-04-19 07:43:40|34603.5|34583.5|34604.6|34584.6|34605.2|34585.2|34602.6|34582.6|13
1650354230000|2022-04-19 07:43:50|34604.9|34584.9|34605.7|34585.7|34606.6|34586.6|34604.6|34584.6|20
1650354240000|2022-04-19 07:44:00|34605.4|34585.4|34606.8|34586.8|34607.8|34587.8|34605.4|34585.4|27
1650354250000|2022-04-19 07:44:10|34606.4|34586.4|34606.6|34586.6|34609.1|34589.1|34605.5|34585.5|25
1650354260000|2022-04-19 07:44:20|34607.3|34587.3|34605.5|34585.5|34607.8|34587.8|34604.4|34584.4|19
1650354270000|2022-04-19 07:44:30|34605.4|34585.4|34604|34584|34609|34589|34602.8|34582.8|16
1650354280000|2022-04-19 07:44:40|34603.9|34583.9|34605.1|34585.1|34606.4|34586.4|34603.3|34583.3|15
1650354290000|2022-04-19 07:44:50|34606.7|34586.7|34605.5|34585.5|34607.2|34587.2|34605.5|34585.5|21
1650354300000|2022-04-19 07:45:00|34605.4|34585.4|34608.5|34588.5|34608.5|34588.5|34605.4|34585.4|22
1650354310000|2022-04-19 07:45:10|34608.3|34588.3|34609.3|34589.3|34613.2|34593.2|34607.3|34587.3|21
1650354320000|2022-04-19 07:45:20|34607.8|34587.8|34609.3|34589.3|34615.8|34595.8|34607.2|34587.2|13
1650354330000|2022-04-19 07:45:30|34607.7|34587.7|34604.8|34584.8|34609.8|34589.8|34604.6|34584.6|25
1650354340000|2022-04-19 07:45:40|34605.7|34585.7|34605.4|34585.4|34606|34586|34603.1|34583.1|19
1650354350000|2022-04-19 07:45:50|34602.6|34582.6|34608.4|34588.4|34609.4|34589.4|34602.6|34582.6|19
1650354360000|2022-04-19 07:46:00|34608.7|34588.7|34609.5|34589.5|34609.8|34589.8|34607.1|34587.1|22
1650354370000|2022-04-19 07:46:10|34609.2|34589.2|34608.4|34588.4|34609.7|34589.7|34607.9|34587.9|16
1650354380000|2022-04-19 07:46:20|34609.1|34589.1|34609.9|34589.9|34613.3|34593.3|34608|34588|23
1650354390000|2022-04-19 07:46:30|34610.7|34590.7|34609.4|34589.4|34610.7|34590.7|34608.6|34588.6|21
1650354400000|2022-04-19 07:46:40|34609.3|34589.3|34607.7|34587.7|34609.5|34589.5|34606.2|34586.2|17
1650354410000|2022-04-19 07:46:50|34608|34588|34606.5|34586.5|34610.4|34590.4|34605.1|34585.1|21
1650354420000|2022-04-19 07:47:00|34606.6|34586.6|34606.4|34586.4|34608.6|34588.6|34605.2|34585.2|22
1650354430000|2022-04-19 07:47:10|34606.5|34586.5|34608.3|34588.3|34609.3|34589.3|34606.2|34586.2|11
1650354440000|2022-04-19 07:47:20|34608.5|34588.5|34609.9|34589.9|34609.9|34589.9|34605.7|34585.7|17
1650354450000|2022-04-19 07:47:30|34609.8|34589.8|34610.3|34590.3|34610.5|34590.5|34608.8|34588.8|21
1650354460000|2022-04-19 07:47:40|34610.2|34590.2|34612.5|34592.5|34612.7|34592.7|34609.6|34589.6|24
1650354470000|2022-04-19 07:47:50|34612.8|34592.8|34608|34588|34612.8|34592.8|34607.8|34587.8|13
1650354480000|2022-04-19 07:48:00|34608.6|34588.6|34611.3|34591.3|34613.6|34593.6|34608.6|34588.6|19
1650354490000|2022-04-19 07:48:10|34611.6|34591.6|34608.3|34588.3|34611.9|34591.9|34606.9|34586.9|16
1650354500000|2022-04-19 07:48:20|34608.5|34588.5|34610.7|34590.7|34612.2|34592.2|34606.6|34586.6|30
1650354510000|2022-04-19 07:48:30|34610.5|34590.5|34612.1|34592.1|34613.8|34593.8|34608.6|34588.6|25
1650354520000|2022-04-19 07:48:40|34614.2|34594.2|34613.8|34593.8|34615.3|34595.3|34612.2|34592.2|24
1650354530000|2022-04-19 07:48:50|34614.1|34594.1|34614.7|34594.7|34615.2|34595.2|34613.5|34593.5|18
1650354540000|2022-04-19 07:49:00|34614.9|34594.9|34614.3|34594.3|34616.2|34596.2|34610.8|34590.8|25
1650354550000|2022-04-19 07:49:10|34613.2|34593.2|34612.8|34592.8|34615.1|34595.1|34611.3|34591.3|18
1650354560000|2022-04-19 07:49:20|34612.9|34592.9|34613.6|34593.6|34614|34594|34612.2|34592.2|21
1650354570000|2022-04-19 07:49:30|34612.8|34592.8|34612.1|34592.1|34615.7|34595.7|34609.6|34589.6|19
1650354580000|2022-04-19 07:49:40|34611.7|34591.7|34607.1|34587.1|34613.4|34593.4|34601.9|34581.9|27
1650354590000|2022-04-19 07:49:50|34609.5|34589.5|34607.2|34587.2|34610|34590|34605.1|34585.1|16
1650354600000|2022-04-19 07:50:00|34607.1|34587.1|34597.2|34577.2|34607.2|34587.2|34591.2|34571.2|29
1650354610000|2022-04-19 07:50:10|34597.3|34577.3|34599.7|34579.7|34601.4|34581.4|34596|34576|20
1650354620000|2022-04-19 07:50:20|34600.2|34580.2|34598.2|34578.2|34601.6|34581.6|34598.2|34578.2|15
1650354630000|2022-04-19 07:50:30|34598.4|34578.4|34596.8|34576.8|34600.2|34580.2|34595.4|34575.4|13
1650354640000|2022-04-19 07:50:40|34595.9|34575.9|34597|34577|34600.7|34580.7|34595.7|34575.7|21
1650354650000|2022-04-19 07:50:50|34596.9|34576.9|34593.7|34573.7|34597.2|34577.2|34593.6|34573.6|15
1650354660000|2022-04-19 07:51:00|34595.2|34575.2|34590.5|34570.5|34596.4|34576.4|34590.5|34570.5|27
1650354670000|2022-04-19 07:51:10|34590.3|34570.3|34591|34571|34591|34571|34588.9|34568.9|19
1650354680000|2022-04-19 07:51:20|34590.6|34570.6|34587.7|34567.7|34590.6|34570.6|34583.7|34563.7|28
1650354690000|2022-04-19 07:51:30|34588.2|34568.2|34586.3|34566.3|34589|34569|34585.6|34565.6|25
1650354700000|2022-04-19 07:51:40|34586.5|34566.5|34585.1|34565.1|34587.7|34567.7|34581.9|34561.9|26
1650354710000|2022-04-19 07:51:50|34581|34561|34579.2|34559.2|34585|34565|34576.9|34556.9|28
1650354720000|2022-04-19 07:52:00|34579.6|34559.6|34577.7|34557.7|34579.6|34559.6|34576.6|34556.6|32
1650354730000|2022-04-19 07:52:10|34579.3|34559.3|34573.5|34553.5|34579.3|34559.3|34572.4|34552.4|22
1650354740000|2022-04-19 07:52:20|34570.7|34550.7|34570.8|34550.8|34572|34552|34568.9|34548.9|27
1650354750000|2022-04-19 07:52:30|34571.6|34551.6|34574.4|34554.4|34574.4|34554.4|34570.5|34550.5|23
1650354760000|2022-04-19 07:52:40|34574.3|34554.3|34574.1|34554.1|34574.7|34554.7|34572.6|34552.6|17
1650354770000|2022-04-19 07:52:50|34574|34554|34573.7|34553.7|34575.7|34555.7|34570.6|34550.6|25
1650354780000|2022-04-19 07:53:00|34572.1|34552.1|34562.3|34542.3|34572.8|34552.8|34561.5|34541.5|33
1650354790000|2022-04-19 07:53:10|34562.6|34542.6|34560.7|34540.7|34563.5|34543.5|34559.3|34539.3|28
1650354800000|2022-04-19 07:53:20|34560.2|34540.2|34555.5|34535.5|34561.9|34541.9|34552.4|34532.4|34
1650354810000|2022-04-19 07:53:30|34555.8|34535.8|34558.4|34538.4|34558.6|34538.6|34555.8|34535.8|27
1650354820000|2022-04-19 07:53:40|34557.4|34537.4|34556.9|34536.9|34558.5|34538.5|34556.2|34536.2|22
1650354830000|2022-04-19 07:53:50|34557.2|34537.2|34558.2|34538.2|34558.6|34538.6|34557|34537|21
1650354840000|2022-04-19 07:54:00|34557.6|34537.6|34555.7|34535.7|34557.6|34537.6|34555|34535|23
1650354850000|2022-04-19 07:54:10|34555.9|34535.9|34554.1|34534.1|34557.9|34537.9|34552.2|34532.2|28
1650354860000|2022-04-19 07:54:20|34551.8|34531.8|34554.3|34534.3|34556.5|34536.5|34551.8|34531.8|24
1650354870000|2022-04-19 07:54:30|34556.1|34536.1|34554.4|34534.4|34556.5|34536.5|34554.2|34534.2|19
1650354880000|2022-04-19 07:54:40|34554.1|34534.1|34555.6|34535.6|34557.6|34537.6|34552.8|34532.8|25
1650354890000|2022-04-19 07:54:50|34555.4|34535.4|34552.7|34532.7|34555.6|34535.6|34550.7|34530.7|24
1650354900000|2022-04-19 07:55:00|34553|34533|34551.6|34531.6|34553.7|34533.7|34550.1|34530.1|28
1650354910000|2022-04-19 07:55:10|34551.5|34531.5|34550.3|34530.3|34551.5|34531.5|34548.7|34528.7|23
1650354920000|2022-04-19 07:55:20|34550.4|34530.4|34547.2|34527.2|34551.1|34531.1|34547.2|34527.2|20
1650354930000|2022-04-19 07:55:30|34546.5|34526.5|34543.8|34523.8|34548.3|34528.3|34539.9|34519.9|30
1650354940000|2022-04-19 07:55:40|34544|34524|34546.8|34526.8|34546.8|34526.8|34544|34524|26
1650354950000|2022-04-19 07:55:50|34547.1|34527.1|34555.1|34535.1|34555.4|34535.4|34547.1|34527.1|25
1650354960000|2022-04-19 07:56:00|34554.4|34534.4|34553.7|34533.7|34555.3|34535.3|34552.3|34532.3|26
1650354970000|2022-04-19 07:56:10|34554.5|34534.5|34556.4|34536.4|34556.4|34536.4|34554|34534|24
1650354980000|2022-04-19 07:56:20|34558.9|34538.9|34563.2|34543.2|34569.5|34549.5|34554.8|34534.8|30
1650354990000|2022-04-19 07:56:30|34563.7|34543.7|34556.6|34536.6|34568.4|34548.4|34554.6|34534.6|31
1650355000000|2022-04-19 07:56:40|34558.5|34538.5|34559|34539|34559.1|34539.1|34555.3|34535.3|28
1650355010000|2022-04-19 07:56:50|34557.9|34537.9|34554|34534|34558.3|34538.3|34553.6|34533.6|24
1650355020000|2022-04-19 07:57:00|34554.5|34534.5|34554.6|34534.6|34555.9|34535.9|34553.6|34533.6|21
1650355030000|2022-04-19 07:57:10|34555.9|34535.9|34550.7|34530.7|34556.1|34536.1|34549.6|34529.6|22
1650355040000|2022-04-19 07:57:20|34550.9|34530.9|34547.4|34527.4|34551.5|34531.5|34547.4|34527.4|20
1650355050000|2022-04-19 07:57:30|34548.6|34528.6|34543.1|34523.1|34549.2|34529.2|34542.6|34522.6|23
1650355060000|2022-04-19 07:57:40|34542.2|34522.2|34542.4|34522.4|34544.1|34524.1|34541.2|34521.2|27
1650355070000|2022-04-19 07:57:50|34542.9|34522.9|34549.4|34529.4|34549.4|34529.4|34541|34521|25
1650355080000|2022-04-19 07:58:00|34549.8|34529.8|34544.6|34524.6|34549.8|34529.8|34544.4|34524.4|25
1650355090000|2022-04-19 07:58:10|34545|34525|34546.4|34526.4|34547.5|34527.5|34544.6|34524.6|30
1650355100000|2022-04-19 07:58:20|34546.7|34526.7|34548.7|34528.7|34548.8|34528.8|34545.7|34525.7|14
1650355110000|2022-04-19 07:58:30|34548.6|34528.6|34549|34529|34549.3|34529.3|34545.8|34525.8|24
1650355120000|2022-04-19 07:58:40|34548.7|34528.7|34541.2|34521.2|34550.5|34530.5|34537.2|34517.2|29
1650355130000|2022-04-19 07:58:50|34540.5|34520.5|34532.7|34512.7|34544.4|34524.4|34521.3|34501.3|34
1650355140000|2022-04-19 07:59:00|34531.5|34511.5|34530.9|34510.9|34533.7|34513.7|34530.9|34510.9|19
1650355150000|2022-04-19 07:59:10|34530.5|34510.5|34529.5|34509.5|34530.6|34510.6|34529.1|34509.1|19
1650355160000|2022-04-19 07:59:20|34529.1|34509.1|34534|34514|34535.1|34515.1|34528.9|34508.9|21
1650355170000|2022-04-19 07:59:30|34534.1|34514.1|34532|34512|34534.7|34514.7|34531.6|34511.6|27
1650355180000|2022-04-19 07:59:40|34532.3|34512.3|34534.5|34514.5|34534.5|34514.5|34531.6|34511.6|21
1650355190000|2022-04-19 07:59:50|34534.8|34514.8|34533.2|34513.2|34535|34515|34532.4|34512.4|23
1650355200000|2022-04-19 08:00:00|34532.8|34512.8|34528.7|34508.7|34532.8|34512.8|34524|34504|29
1650355210000|2022-04-19 08:00:10|34528.4|34508.4|34521.6|34501.6|34528.6|34508.6|34521.6|34501.6|21
1650355220000|2022-04-19 08:00:20|34512.2|34492.2|34519.9|34499.9|34521.6|34501.6|34499.6|34479.6|33
1650355230000|2022-04-19 08:00:30|34520.1|34500.1|34520.9|34500.9|34521.5|34501.5|34520.1|34500.1|21
1650355240000|2022-04-19 08:00:40|34521|34501|34522|34502|34522|34502|34520.8|34500.8|16
1650355250000|2022-04-19 08:00:50|34522.2|34502.2|34524|34504|34526.3|34506.3|34522|34502|27
1650355260000|2022-04-19 08:01:00|34523.8|34503.8|34510|34490|34525|34505|34507.4|34487.4|29
1650355270000|2022-04-19 08:01:10|34510.1|34490.1|34514.8|34494.8|34516.2|34496.2|34509.1|34489.1|22
1650355280000|2022-04-19 08:01:20|34513.2|34493.2|34519.5|34499.5|34520.1|34500.1|34512.5|34492.5|29
1650355290000|2022-04-19 08:01:30|34519.4|34499.4|34515.7|34495.7|34519.8|34499.8|34512.4|34492.4|28
1650355300000|2022-04-19 08:01:40|34515.8|34495.8|34516.8|34496.8|34517.2|34497.2|34514.5|34494.5|26
1650355310000|2022-04-19 08:01:50|34516.6|34496.6|34523.9|34503.9|34526|34506|34516|34496|31
1650355320000|2022-04-19 08:02:00|34524.3|34504.3|34525.6|34505.6|34526.3|34506.3|34523.7|34503.7|29
1650355330000|2022-04-19 08:02:10|34526|34506|34527.3|34507.3|34528.5|34508.5|34525.7|34505.7|26
1650355340000|2022-04-19 08:02:20|34527.2|34507.2|34529.8|34509.8|34530|34510|34527.2|34507.2|21
1650355350000|2022-04-19 08:02:30|34528.2|34508.2|34529|34509|34529|34509|34527.1|34507.1|22
1650355360000|2022-04-19 08:02:40|34528.9|34508.9|34527|34507|34529.2|34509.2|34527|34507|22
1650355370000|2022-04-19 08:02:50|34527.5|34507.5|34529.2|34509.2|34530|34510|34526.9|34506.9|17
1650355380000|2022-04-19 08:03:00|34529.3|34509.3|34530|34510|34530.4|34510.4|34528.9|34508.9|24
1650355390000|2022-04-19 08:03:10|34531|34511|34532.7|34512.7|34533.3|34513.3|34527.6|34507.6|27
1650355400000|2022-04-19 08:03:20|34532.6|34512.6|34532.1|34512.1|34532.6|34512.6|34531.7|34511.7|14
1650355410000|2022-04-19 08:03:30|34529.4|34509.4|34532.8|34512.8|34533.5|34513.5|34529.4|34509.4|14
1650355420000|2022-04-19 08:03:40|34532.6|34512.6|34531.6|34511.6|34533.2|34513.2|34531.4|34511.4|12
1650355430000|2022-04-19 08:03:50|34532|34512|34533.7|34513.7|34538.3|34518.3|34531.1|34511.1|23
1650355440000|2022-04-19 08:04:00|34532.9|34512.9|34521|34501|34533.1|34513.1|34521|34501|23
1650355450000|2022-04-19 08:04:10|34526.5|34506.5|34514.1|34494.1|34526.5|34506.5|34511.3|34491.3|30
1650355460000|2022-04-19 08:04:20|34514.5|34494.5|34512.1|34492.1|34514.5|34494.5|34511.9|34491.9|25
1650355470000|2022-04-19 08:04:30|34512.2|34492.2|34513.4|34493.4|34513.6|34493.6|34512|34492|29
1650355480000|2022-04-19 08:04:40|34512.6|34492.6|34511.2|34491.2|34512.9|34492.9|34510.3|34490.3|23
1650355490000|2022-04-19 08:04:50|34511.5|34491.5|34512.4|34492.4|34512.9|34492.9|34509.5|34489.5|24
1650355500000|2022-04-19 08:05:00|34512.2|34492.2|34515.1|34495.1|34516.6|34496.6|34509|34489|20
1650355510000|2022-04-19 08:05:10|34515.9|34495.9|34518.2|34498.2|34518.2|34498.2|34515.9|34495.9|17
1650355520000|2022-04-19 08:05:20|34518|34498|34517.3|34497.3|34519.9|34499.9|34517.3|34497.3|17
1650355530000|2022-04-19 08:05:30|34517.6|34497.6|34519.4|34499.4|34520.4|34500.4|34517.6|34497.6|21
1650355540000|2022-04-19 08:05:40|34519.3|34499.3|34519.6|34499.6|34520|34500|34519.1|34499.1|25
1650355550000|2022-04-19 08:05:50|34519.2|34499.2|34521.3|34501.3|34521.6|34501.6|34519.1|34499.1|13
1650355560000|2022-04-19 08:06:00|34521.2|34501.2|34521.3|34501.3|34522|34502|34520.9|34500.9|16
1650355570000|2022-04-19 08:06:10|34521.4|34501.4|34520.6|34500.6|34521.6|34501.6|34520.5|34500.5|19
1650355580000|2022-04-19 08:06:20|34520.9|34500.9|34511.3|34491.3|34521.2|34501.2|34510.9|34490.9|27
1650355590000|2022-04-19 08:06:30|34510.2|34490.2|34503.5|34483.5|34512.2|34492.2|34498.4|34478.4|29
1650355600000|2022-04-19 08:06:40|34502.9|34482.9|34500.5|34480.5|34503.4|34483.4|34498.3|34478.3|29
1650355610000|2022-04-19 08:06:50|34500.8|34480.8|34500.4|34480.4|34502.3|34482.3|34499.3|34479.3|23
1650355620000|2022-04-19 08:07:00|34500.3|34480.3|34502.5|34482.5|34504.8|34484.8|34500.2|34480.2|26
1650355630000|2022-04-19 08:07:10|34502.8|34482.8|34502|34482|34507.8|34487.8|34502|34482|27
1650355640000|2022-04-19 08:07:20|34501.7|34481.7|34502.1|34482.1|34502.7|34482.7|34501|34481|25
1650355650000|2022-04-19 08:07:30|34502.3|34482.3|34497.6|34477.6|34503|34483|34496.1|34476.1|28
1650355660000|2022-04-19 08:07:40|34497.7|34477.7|34497.1|34477.1|34497.7|34477.7|34494.9|34474.9|25
1650355670000|2022-04-19 08:07:50|34496.6|34476.6|34494|34474|34497.5|34477.5|34492.3|34472.3|28
1650355680000|2022-04-19 08:08:00|34494.3|34474.3|34495.6|34475.6|34496.3|34476.3|34493.7|34473.7|30
1650355690000|2022-04-19 08:08:10|34495.7|34475.7|34496.8|34476.8|34498.3|34478.3|34495.7|34475.7|28
1650355700000|2022-04-19 08:08:20|34496.9|34476.9|34516.5|34496.5|34517.2|34497.2|34496.9|34476.9|25
1650355710000|2022-04-19 08:08:30|34516.4|34496.4|34521.9|34501.9|34522.6|34502.6|34516|34496|29
1650355720000|2022-04-19 08:08:40|34521.8|34501.8|34519.9|34499.9|34522.2|34502.2|34518.2|34498.2|33
1650355730000|2022-04-19 08:08:50|34519.2|34499.2|34520.1|34500.1|34520.2|34500.2|34518.7|34498.7|31
1650355740000|2022-04-19 08:09:00|34521.1|34501.1|34521.5|34501.5|34522.4|34502.4|34520.6|34500.6|20
1650355750000|2022-04-19 08:09:10|34521.9|34501.9|34519.4|34499.4|34524.5|34504.5|34519|34499|29
1650355760000|2022-04-19 08:09:20|34518.1|34498.1|34529.6|34509.6|34533.6|34513.6|34516|34496|29
1650355770000|2022-04-19 08:09:30|34530.9|34510.9|34530.3|34510.3|34532.1|34512.1|34529.5|34509.5|25
1650355780000|2022-04-19 08:09:40|34530.2|34510.2|34529.6|34509.6|34530.8|34510.8|34529.1|34509.1|29
1650355790000|2022-04-19 08:09:50|34529.7|34509.7|34532.6|34512.6|34532.7|34512.7|34529.1|34509.1|18
1650355800000|2022-04-19 08:10:00|34530.2|34510.2|34531.4|34511.4|34532.2|34512.2|34529.9|34509.9|25
1650355810000|2022-04-19 08:10:10|34531.9|34511.9|34532.7|34512.7|34533.5|34513.5|34530.5|34510.5|23
1650355820000|2022-04-19 08:10:20|34532.2|34512.2|34533.4|34513.4|34533.8|34513.8|34532.2|34512.2|19
1650355830000|2022-04-19 08:10:30|34536.7|34516.7|34521.8|34501.8|34536.8|34516.7|34519|34485|21
1650355840000|2022-04-19 08:10:40|34521.3|34501.3|34523.7|34503.7|34523.7|34503.7|34521.3|34501.3|21
1650355850000|2022-04-19 08:10:50|34523.5|34503.5|34521.9|34501.9|34525.1|34505.1|34521.9|34501.9|23
1650355860000|2022-04-19 08:11:00|34523.9|34503.9|34527.1|34507.1|34529.1|34509.1|34521|34501|16
1650355870000|2022-04-19 08:11:10|34526.9|34506.9|34526.8|34506.8|34528.2|34508.2|34526.3|34506.3|26
1650355880000|2022-04-19 08:11:20|34527|34507|34525.4|34505.4|34528.2|34508.2|34525.3|34505.3|23
1650355890000|2022-04-19 08:11:30|34525.6|34505.6|34525.4|34505.4|34527.9|34507.9|34525|34505|24
1650355900000|2022-04-19 08:11:40|34525.5|34505.5|34525.8|34505.8|34526.9|34506.9|34524|34504|22
1650355910000|2022-04-19 08:11:50|34525.3|34505.3|34520.8|34500.8|34525.4|34505.4|34519.6|34499.6|28
1650355920000|2022-04-19 08:12:00|34521.5|34501.5|34526.9|34506.9|34527|34507|34521.3|34501.3|30
1650355930000|2022-04-19 08:12:10|34526.7|34506.7|34527.8|34507.8|34528.2|34508.2|34526|34506|24
1650355940000|2022-04-19 08:12:20|34527.9|34507.9|34523.2|34503.2|34528|34508|34522.6|34502.6|20
1650355950000|2022-04-19 08:12:30|34522.9|34502.9|34522.7|34502.7|34523.7|34503.7|34521.8|34501.8|30
1650355960000|2022-04-19 08:12:40|34522.2|34502.2|34524|34504|34524.7|34504.7|34521.9|34501.9|29
1650355970000|2022-04-19 08:12:50|34523.7|34503.7|34522.4|34502.4|34525|34505|34521.3|34501.3|28
1650355980000|2022-04-19 08:13:00|34522.2|34502.2|34516.5|34496.5|34522.2|34502.2|34516|34496|29
1650355990000|2022-04-19 08:13:10|34516.8|34496.8|34515.6|34495.6|34518.8|34498.8|34514.7|34494.7|24
1650356000000|2022-04-19 08:13:20|34515.3|34495.3|34515.5|34495.5|34517.2|34497.2|34513.7|34493.7|23
1650356010000|2022-04-19 08:13:30|34516.6|34496.6|34517|34497|34518.3|34498.3|34516.6|34496.6|25
1650356020000|2022-04-19 08:13:40|34516.6|34496.6|34515.4|34495.4|34517.1|34497.1|34515.3|34495.3|19
1650356030000|2022-04-19 08:13:50|34514.3|34494.3|34513.7|34493.7|34515.2|34495.2|34513.7|34493.7|26
1650356040000|2022-04-19 08:14:00|34513.9|34493.9|34513|34493|34513.9|34493.9|34512.3|34492.3|18
1650356050000|2022-04-19 08:14:10|34513.2|34493.2|34513.3|34493.3|34513.7|34493.7|34512.2|34492.2|23
1650356060000|2022-04-19 08:14:20|34513.1|34493.1|34513.3|34493.3|34513.4|34493.4|34512.6|34492.6|16
1650356070000|2022-04-19 08:14:30|34513.4|34493.4|34512.9|34492.9|34513.9|34493.9|34510.9|34490.9|25
1650356080000|2022-04-19 08:14:40|34536|34471.9|34512.2|34492.2|34536|34493.4|34511.3|34471.9|28
1650356090000|2022-04-19 08:14:50|34511.8|34491.8|34513.1|34493.1|34513.1|34493.1|34509.1|34489.1|24
1650356100000|2022-04-19 08:15:00|34513|34493|34511.3|34491.3|34513.1|34493.1|34510.4|34490.4|20
1650356110000|2022-04-19 08:15:10|34511.4|34491.4|34514.9|34494.9|34515.4|34495.4|34511.4|34491.4|19
1650356120000|2022-04-19 08:15:20|34514.7|34494.7|34513.3|34493.3|34515.2|34495.2|34513.1|34493.1|18
1650356130000|2022-04-19 08:15:30|34512.9|34492.9|34513.4|34493.4|34513.4|34493.4|34511.7|34491.7|21
1650356140000|2022-04-19 08:15:40|34513.7|34493.7|34515.4|34495.4|34515.6|34495.6|34513.1|34493.1|24
1650356150000|2022-04-19 08:15:50|34515.3|34495.3|34518.1|34498.1|34519.6|34499.6|34514.9|34494.9|27
1650356160000|2022-04-19 08:16:00|34517.9|34497.9|34519.5|34499.5|34519.5|34499.5|34517.6|34497.6|26
1650356170000|2022-04-19 08:16:10|34519.3|34499.3|34519.2|34499.2|34519.4|34499.4|34518.5|34498.5|20
1650356180000|2022-04-19 08:16:20|34518.7|34498.7|34518.7|34498.7|34519.1|34499.1|34518.5|34498.5|20
1650356190000|2022-04-19 08:16:30|34518.6|34498.6|34518.3|34498.3|34518.6|34498.6|34517.1|34497.1|22
1650356200000|2022-04-19 08:16:40|34518.6|34498.6|34519.4|34499.4|34520.5|34500.5|34518.2|34498.2|17
1650356210000|2022-04-19 08:16:50|34519.1|34499.1|34513|34493|34520.4|34500.4|34512.7|34492.7|29
1650356220000|2022-04-19 08:17:00|34513.4|34493.4|34512.4|34492.4|34513.4|34493.4|34512.1|34492.1|22
1650356230000|2022-04-19 08:17:10|34511.9|34491.9|34514|34494|34514.5|34494.5|34511.9|34491.9|17
1650356240000|2022-04-19 08:17:20|34514.1|34494.1|34511.1|34491.1|34514.5|34494.5|34510.2|34490.2|16
1650356250000|2022-04-19 08:17:30|34510.4|34490.4|34495|34475|34511.7|34491.7|34495|34475|30
1650356260000|2022-04-19 08:17:40|34494.6|34474.6|34495.6|34475.6|34503.8|34483.8|34494.1|34474.1|23
1650356270000|2022-04-19 08:17:50|34496.6|34476.6|34495.6|34475.6|34496.6|34476.6|34488.2|34468.2|33
1650356280000|2022-04-19 08:18:00|34495.7|34475.7|34495.4|34475.4|34496.2|34476.2|34494.5|34474.5|31
1650356290000|2022-04-19 08:18:10|34495.3|34475.3|34495.6|34475.6|34495.9|34475.9|34495|34475|24
1650356300000|2022-04-19 08:18:20|34495.4|34475.4|34489.9|34469.9|34495.7|34475.7|34489.9|34469.9|19
1650356310000|2022-04-19 08:18:30|34489.4|34469.4|34489.5|34469.5|34494|34474|34489|34469|30
1650356320000|2022-04-19 08:18:40|34489.3|34469.3|34487.1|34467.1|34489.3|34469.3|34484.2|34464.2|26
1650356330000|2022-04-19 08:18:50|34487.2|34467.2|34494.1|34474.1|34494.2|34474.2|34487.2|34467.2|28
1650356340000|2022-04-19 08:19:00|34494|34474|34491.2|34471.2|34494|34474|34491.1|34471.1|23
1650356350000|2022-04-19 08:19:10|34491.4|34471.4|34488.1|34468.1|34491.6|34471.6|34487.9|34467.9|31
1650356360000|2022-04-19 08:19:20|34488.9|34468.9|34491.4|34471.4|34491.5|34471.5|34488.9|34468.9|22
1650356370000|2022-04-19 08:19:30|34490.9|34470.9|34494.7|34474.7|34494.9|34474.9|34490.9|34470.9|22
1650356380000|2022-04-19 08:19:40|34496|34476|34494.6|34474.6|34498.7|34478.7|34492.8|34472.8|31
1650356390000|2022-04-19 08:19:50|34495.2|34475.2|34494.4|34474.4|34495.2|34475.2|34492.7|34472.7|21
1650356400000|2022-04-19 08:20:00|34494.1|34474.1|34492.4|34472.4|34494.1|34474.1|34490.4|34470.4|26
1650356410000|2022-04-19 08:20:10|34492.2|34472.2|34491.3|34471.3|34492.2|34472.2|34490.4|34470.4|22
1650356420000|2022-04-19 08:20:20|34490.8|34470.8|34486.9|34466.9|34491.2|34471.2|34486.5|34466.5|27
1650356430000|2022-04-19 08:20:30|34486.8|34466.8|34485.3|34465.3|34487.3|34467.3|34483.2|34463.2|31
1650356440000|2022-04-19 08:20:40|34485.5|34465.5|34485.1|34465.1|34485.8|34465.8|34484.6|34464.6|18
1650356450000|2022-04-19 08:20:50|34484.7|34464.7|34489.5|34469.5|34490.2|34470.2|34484.7|34464.7|24
1650356460000|2022-04-19 08:21:00|34489.9|34469.9|34493|34473|34494.4|34474.4|34489.6|34469.6|28
1650356470000|2022-04-19 08:21:10|34493.4|34473.4|34494.8|34474.8|34495.7|34475.7|34492.2|34472.2|25
1650356480000|2022-04-19 08:21:20|34495.2|34475.2|34495.3|34475.3|34496.1|34476.1|34495.1|34475.1|21
1650356490000|2022-04-19 08:21:30|34495.7|34475.7|34495.4|34475.4|34496.2|34476.2|34494.9|34474.9|14
1650356500000|2022-04-19 08:21:40|34494.9|34474.9|34496|34476|34496.2|34476.2|34493.8|34473.8|23
1650356510000|2022-04-19 08:21:50|34496.4|34476.4|34495.1|34475.1|34496.4|34476.4|34494.6|34474.6|28
1650356520000|2022-04-19 08:22:00|34496.3|34476.3|34498.8|34478.8|34499.2|34479.2|34494.1|34474.1|26
1650356530000|2022-04-19 08:22:10|34499.1|34479.1|34501.5|34481.5|34502|34482|34499.1|34479.1|27
1650356540000|2022-04-19 08:22:20|34502.2|34482.2|34500.6|34480.6|34503.5|34483.5|34499.7|34479.7|22
1650356550000|2022-04-19 08:22:30|34500.7|34480.7|34500.3|34480.3|34501|34481|34499.3|34479.3|24
1650356560000|2022-04-19 08:22:40|34501.1|34481.1|34503.9|34483.9|34503.9|34483.9|34500.9|34480.9|23
1650356570000|2022-04-19 08:22:50|34503.6|34483.6|34500.5|34480.5|34504.1|34484.1|34497.4|34477.4|21
1650356580000|2022-04-19 08:23:00|34500.3|34480.3|34499.7|34479.7|34500.7|34480.7|34499.4|34479.4|18
1650356590000|2022-04-19 08:23:10|34500.6|34480.6|34502.5|34482.5|34503.5|34483.5|34497.1|34477.1|22
1650356600000|2022-04-19 08:23:20|34502.6|34482.6|34495.7|34475.7|34502.6|34482.6|34493.5|34473.5|25
1650356610000|2022-04-19 08:23:30|34495.4|34475.4|34498.5|34478.5|34500.7|34480.7|34494.4|34474.4|27
1650356620000|2022-04-19 08:23:40|34497.9|34477.9|34493.9|34473.9|34499.2|34479.2|34487.4|34467.4|26
1650356630000|2022-04-19 08:23:50|34493.3|34473.3|34492.9|34472.9|34494.8|34474.8|34490.5|34470.5|27
1650356640000|2022-04-19 08:24:00|34493.3|34473.3|34492.9|34472.9|34494|34474|34491.8|34471.8|25
1650356650000|2022-04-19 08:24:10|34493.1|34473.1|34489.8|34469.8|34493.1|34473.1|34489.8|34469.8|20
1650356660000|2022-04-19 08:24:20|34490.1|34470.1|34486.7|34466.7|34492.3|34472.3|34485.7|34465.7|26
1650356670000|2022-04-19 08:24:30|34485|34465|34481.6|34461.6|34485.8|34465.8|34480.4|34460.4|33
1650356680000|2022-04-19 08:24:40|34482.4|34462.4|34481.3|34461.3|34483.1|34463.1|34480.4|34460.4|21
1650356690000|2022-04-19 08:24:50|34480.9|34460.9|34479.6|34459.6|34481.6|34461.6|34479.1|34459.1|20
1650356700000|2022-04-19 08:25:00|34479.3|34459.3|34480.4|34460.4|34482.6|34462.6|34479.3|34459.3|27
1650356710000|2022-04-19 08:25:10|34481.4|34461.4|34481.7|34461.7|34482.4|34462.4|34479.9|34459.9|11
1650356720000|2022-04-19 08:25:20|34481.5|34461.5|34482.6|34462.6|34483.2|34463.2|34481|34461|14
1650356730000|2022-04-19 08:25:30|34481.7|34461.7|34483.6|34463.6|34484.1|34464.1|34478.7|34458.7|29
1650356740000|2022-04-19 08:25:40|34483.9|34463.9|34488.5|34468.5|34489.5|34469.5|34482.2|34462.2|27
1650356750000|2022-04-19 08:25:50|34486.5|34466.5|34492.7|34472.7|34493|34473|34486.5|34466.5|27
1650356760000|2022-04-19 08:26:00|34492.8|34472.8|34490.7|34470.7|34497.2|34477.2|34490.6|34470.6|35
1650356770000|2022-04-19 08:26:10|34491.3|34471.3|34482.7|34462.7|34492.8|34472.8|34482.6|34462.6|31
1650356780000|2022-04-19 08:26:20|34486.6|34466.6|34485.3|34465.3|34489.7|34469.7|34483.5|34463.5|25
1650356790000|2022-04-19 08:26:30|34486.4|34466.4|34488|34468|34491.7|34471.7|34482.9|34462.9|29
1650356800000|2022-04-19 08:26:40|34488.5|34468.5|34486.7|34466.7|34489|34469|34486.6|34466.6|20
1650356810000|2022-04-19 08:26:50|34486.9|34466.9|34488.6|34468.6|34490.7|34470.7|34486.7|34466.7|16
1650356820000|2022-04-19 08:27:00|34485.7|34465.7|34482.3|34462.3|34488.2|34468.2|34482.3|34462.3|27
1650356830000|2022-04-19 08:27:10|34481.7|34461.7|34484.1|34464.1|34485.3|34465.3|34481.7|34461.7|25
1650356840000|2022-04-19 08:27:20|34484.3|34464.3|34488.8|34468.8|34489.5|34469.5|34484.3|34464.3|25
1650356850000|2022-04-19 08:27:30|34488.4|34468.4|34488.4|34468.4|34489.6|34469.6|34487.2|34467.2|22
1650356860000|2022-04-19 08:27:40|34490.2|34470.2|34490|34470|34492.4|34472.4|34488.3|34468.3|30
1650356870000|2022-04-19 08:27:50|34490.1|34470.1|34491.5|34471.5|34492|34472|34490|34470|18
1650356880000|2022-04-19 08:28:00|34491.3|34471.3|34490.3|34470.3|34492.2|34472.2|34488.9|34468.9|24
1650356890000|2022-04-19 08:28:10|34491.2|34471.2|34489.7|34469.7|34493|34473|34489.7|34469.7|21
1650356900000|2022-04-19 08:28:20|34486.8|34466.8|34490.5|34470.5|34490.6|34470.6|34484.9|34464.9|9
1650356910000|2022-04-19 08:28:30|34490.8|34470.8|34490.7|34470.7|34491.5|34471.5|34490.3|34470.3|17
1650356920000|2022-04-19 08:28:40|34491.5|34471.5|34490|34470|34491.9|34471.9|34488.3|34468.3|18
1650356930000|2022-04-19 08:28:50|34490.1|34470.1|34490.5|34470.5|34491|34471|34488.7|34468.7|17
1650356940000|2022-04-19 08:29:00|34490.3|34470.3|34499.5|34479.5|34499.7|34479.7|34490.3|34470.3|27
1650356950000|2022-04-19 08:29:10|34498.4|34478.4|34501.5|34481.5|34502.3|34482.3|34498.3|34478.3|29
1650356960000|2022-04-19 08:29:20|34502|34482|34501.9|34481.9|34505.4|34485.4|34501.5|34481.5|23
1650356970000|2022-04-19 08:29:30|34505.4|34485.4|34504.3|34484.3|34506|34486|34504.3|34484.3|22
1650356980000|2022-04-19 08:29:40|34504.7|34484.7|34504|34484|34506|34486|34503.4|34483.4|27
1650356990000|2022-04-19 08:29:50|34504.6|34484.6|34500.8|34480.8|34505.1|34485.1|34500.8|34480.8|28
1650357000000|2022-04-19 08:30:00|34501.4|34481.4|34502.8|34482.8|34506.1|34486.1|34495.5|34475.5|35
1650357010000|2022-04-19 08:30:10|34504.1|34484.1|34503|34483|34504.5|34484.5|34501.8|34481.8|30
1650357020000|2022-04-19 08:30:20|34503.1|34483.1|34500.5|34480.5|34506.5|34486.5|34499.4|34479.4|30
1650357030000|2022-04-19 08:30:30|34500.1|34480.1|34495.7|34475.7|34502.6|34482.6|34495.7|34475.7|26
1650357040000|2022-04-19 08:30:40|34499.3|34479.3|34498.7|34478.7|34502.1|34482.1|34496.8|34476.8|33
1650357050000|2022-04-19 08:30:50|34500.1|34480.1|34499.7|34479.7|34503.1|34483.1|34499.1|34479.1|29
1650357060000|2022-04-19 08:31:00|34500.3|34480.3|34500.3|34480.3|34501|34481|34499.7|34479.7|24
1650357070000|2022-04-19 08:31:10|34500.2|34480.2|34503.7|34483.7|34504.2|34484.2|34498.7|34478.7|30
1650357080000|2022-04-19 08:31:20|34504.3|34484.3|34500|34480|34506.8|34486.8|34499.2|34479.2|24
1650357090000|2022-04-19 08:31:30|34499|34479|34494.2|34474.2|34499|34479|34494.2|34474.2|27
1650357100000|2022-04-19 08:31:40|34493.8|34473.8|34492.9|34472.9|34495.8|34475.8|34492.1|34472.1|29
1650357110000|2022-04-19 08:31:50|34493.2|34473.2|34486.4|34466.4|34494.2|34474.2|34484.6|34464.6|33
1650357120000|2022-04-19 08:32:00|34486.3|34466.3|34482.4|34462.4|34486.8|34466.8|34480.4|34460.4|30
1650357130000|2022-04-19 08:32:10|34482.1|34462.1|34481.6|34461.6|34483.6|34463.6|34481|34461|25
1650357140000|2022-04-19 08:32:20|34482.1|34462.1|34478.8|34458.8|34483|34463|34477.7|34457.7|24
1650357150000|2022-04-19 08:32:30|34479.9|34459.9|34480.6|34460.6|34481.2|34461.2|34478.2|34458.2|32
1650357160000|2022-04-19 08:32:40|34480.7|34460.7|34473.9|34453.9|34481.4|34461.4|34465.7|34445.7|32
1650357170000|2022-04-19 08:32:50|34473.2|34453.2|34474.7|34454.7|34475.9|34455.9|34471.7|34451.7|31
1650357180000|2022-04-19 08:33:00|34476.4|34456.4|34480.1|34460.1|34480.4|34460.4|34476.4|34456.4|28
1650357190000|2022-04-19 08:33:10|34478.2|34458.2|34479.2|34459.2|34479.8|34459.8|34477.5|34457.5|26
1650357200000|2022-04-19 08:33:20|34479.3|34459.3|34483.6|34463.6|34484.9|34464.9|34477.8|34457.8|31
1650357210000|2022-04-19 08:33:30|34483.8|34463.8|34486.3|34466.3|34486.6|34466.6|34483|34463|27
1650357220000|2022-04-19 08:33:40|34487.8|34467.8|34487.5|34467.5|34489.6|34469.6|34485.9|34465.9|26
1650357230000|2022-04-19 08:33:50|34488.2|34468.2|34491|34471|34491.8|34471.8|34488.2|34468.2|23
1650357240000|2022-04-19 08:34:00|34491.6|34471.6|34490|34470|34491.6|34471.6|34487.8|34467.8|32
1650357250000|2022-04-19 08:34:10|34490.9|34470.9|34488.4|34468.4|34492.8|34472.8|34486.2|34466.2|37
1650357260000|2022-04-19 08:34:20|34489.3|34469.3|34495.2|34475.2|34495.2|34475.2|34487.3|34467.3|39
1650357270000|2022-04-19 08:34:30|34492.7|34472.7|34494.3|34474.3|34495.2|34475.2|34487.4|34467.4|37
1650357280000|2022-04-19 08:34:40|34493|34473|34496.3|34476.3|34499|34479|34493|34473|34
1650357290000|2022-04-19 08:34:50|34497|34477|34497.6|34477.6|34497.6|34477.6|34495.2|34475.2|22
1650357300000|2022-04-19 08:35:00|34497.9|34477.9|34499.5|34479.5|34500.2|34480.2|34495.7|34475.7|32
1650357310000|2022-04-19 08:35:10|34499.6|34479.6|34501.6|34481.6|34503|34483|34494.9|34474.9|34
1650357320000|2022-04-19 08:35:20|34503.3|34483.3|34505|34485|34506.1|34486.1|34499|34479|28
1650357330000|2022-04-19 08:35:30|34504.6|34484.6|34502.9|34482.9|34506.2|34486.2|34502.3|34482.3|28
1650357340000|2022-04-19 08:35:40|34501.5|34481.5|34504|34484|34506.7|34486.7|34501.5|34481.5|31
1650357350000|2022-04-19 08:35:50|34504.1|34484.1|34504.3|34484.3|34505.3|34485.3|34503.2|34483.2|25
1650357360000|2022-04-19 08:36:00|34505.5|34485.5|34508.7|34488.7|34509.5|34489.5|34504|34484|31
1650357370000|2022-04-19 08:36:10|34508.1|34488.1|34499.1|34479.1|34509.2|34489.2|34497.8|34477.8|37
1650357380000|2022-04-19 08:36:20|34499.5|34479.5|34492.8|34472.8|34500.6|34480.6|34492.8|34472.8|33
1650357390000|2022-04-19 08:36:30|34492.2|34472.2|34495.6|34475.6|34495.8|34475.8|34492.2|34472.2|33
1650357400000|2022-04-19 08:36:40|34495.7|34475.7|34488.6|34468.6|34495.7|34475.7|34488.6|34468.6|26
1650357410000|2022-04-19 08:36:50|34488.4|34468.4|34491.6|34471.6|34493.7|34473.7|34487|34467|35
1650357420000|2022-04-19 08:37:00|34492.6|34472.6|34492.9|34472.9|34495.2|34475.2|34491.2|34471.2|30
1650357430000|2022-04-19 08:37:10|34493.2|34473.2|34495|34475|34495.2|34475.2|34492.8|34472.8|27
1650357440000|2022-04-19 08:37:20|34493.7|34473.7|34510|34460|34513.7|34480|34493|34449.6|33
1650357450000|2022-04-19 08:37:30|34511.5|34461.5|34494.2|34474.2|34511.5|34476.2|34492.1|34461.5|30
1650357460000|2022-04-19 08:37:40|34493.8|34473.8|34494.3|34474.3|34497.3|34477.3|34493.2|34473.2|29
1650357470000|2022-04-19 08:37:50|34494.2|34474.2|34496.7|34476.7|34499.2|34479.2|34493.6|34473.6|28
1650357480000|2022-04-19 08:38:00|34498.4|34478.4|34497.7|34477.7|34502.2|34482.2|34496.6|34476.6|29
1650357490000|2022-04-19 08:38:10|34496.6|34476.6|34502.6|34482.6|34502.6|34482.6|34495.2|34475.2|33
1650357500000|2022-04-19 08:38:20|34501.5|34481.5|34501.1|34481.1|34502.2|34482.2|34500.3|34480.3|26
1650357510000|2022-04-19 08:38:30|34501.8|34481.8|34501.6|34481.6|34503.3|34483.3|34500.2|34480.2|22
1650357520000|2022-04-19 08:38:40|34499.7|34479.7|34501.9|34481.9|34504.3|34484.3|34499.7|34479.7|18
1650357530000|2022-04-19 08:38:50|34502.7|34482.7|34502.5|34482.5|34504.4|34484.4|34501.3|34481.3|25
1650357540000|2022-04-19 08:39:00|34502.3|34482.3|34505.7|34485.7|34506.4|34486.4|34499.5|34479.5|30
1650357550000|2022-04-19 08:39:10|34505.4|34485.4|34503.1|34483.1|34506.8|34486.8|34500.1|34480.1|32
1650357560000|2022-04-19 08:39:20|34503.8|34483.8|34505.6|34485.6|34505.7|34485.7|34500.5|34480.5|33
1650357570000|2022-04-19 08:39:30|34505.8|34485.8|34506.8|34486.8|34506.8|34486.8|34504.8|34484.8|26
1650357580000|2022-04-19 08:39:40|34507.1|34487.1|34504.4|34484.4|34507.1|34487.1|34503.1|34483.1|24
1650357590000|2022-04-19 08:39:50|34504.6|34484.6|34503.1|34483.1|34505|34485|34502.3|34482.3|15
1650357600000|2022-04-19 08:40:00|34502.6|34482.6|34506|34486|34506.4|34486.4|34502.3|34482.3|28
1650357610000|2022-04-19 08:40:10|34505.4|34485.4|34506.1|34486.1|34506.2|34486.2|34503|34483|27
1650357620000|2022-04-19 08:40:20|34505.9|34485.9|34503.5|34483.5|34505.9|34485.9|34503.3|34483.3|20
1650357630000|2022-04-19 08:40:30|34503.6|34483.6|34505.7|34485.7|34505.7|34485.7|34502.8|34482.8|24
1650357640000|2022-04-19 08:40:40|34504.9|34484.9|34507|34487|34507.1|34487.1|34504.9|34484.9|19
1650357650000|2022-04-19 08:40:50|34506.5|34486.5|34506.8|34486.8|34507.6|34487.6|34506.5|34486.5|20
1650357660000|2022-04-19 08:41:00|34506.4|34486.4|34511.6|34491.6|34512.1|34492.1|34504.2|34484.2|23
1650357670000|2022-04-19 08:41:10|34510.8|34490.8|34510.9|34490.9|34513.2|34493.2|34507.7|34487.7|32
1650357680000|2022-04-19 08:41:20|34511.3|34491.3|34513|34493|34514|34494|34509.9|34489.9|28
1650357690000|2022-04-19 08:41:30|34512.3|34492.3|34518.1|34498.1|34519.1|34499.1|34512.3|34492.3|28
1650357700000|2022-04-19 08:41:40|34519|34499|34516.3|34496.3|34519|34499|34513.7|34493.7|24
1650357710000|2022-04-19 08:41:50|34516.4|34496.4|34514.7|34494.7|34516.6|34496.6|34513.7|34493.7|24
1650357720000|2022-04-19 08:42:00|34514.6|34494.6|34517|34497|34517|34497|34512.3|34492.3|28
1650357730000|2022-04-19 08:42:10|34516.9|34496.9|34512.1|34492.1|34517.1|34497.1|34509.6|34489.6|28
1650357740000|2022-04-19 08:42:20|34512.4|34492.4|34515.3|34495.3|34516|34496|34512|34492|33
1650357750000|2022-04-19 08:42:30|34515.9|34495.9|34518.1|34498.1|34518.1|34498.1|34514.1|34494.1|30
1650357760000|2022-04-19 08:42:40|34517.9|34497.9|34517.5|34497.5|34518.8|34498.8|34516.6|34496.6|24
1650357770000|2022-04-19 08:42:50|34517.3|34497.3|34521.3|34501.3|34523.6|34503.6|34517|34497|33
1650357780000|2022-04-19 08:43:00|34521.2|34501.2|34521.9|34501.9|34522|34502|34518.5|34498.5|25
1650357790000|2022-04-19 08:43:10|34521.8|34501.8|34522.7|34502.7|34524|34504|34517.4|34497.4|24
1650357800000|2022-04-19 08:43:20|34521.4|34501.4|34527.9|34507.9|34530.1|34510.1|34515.7|34495.7|34
1650357810000|2022-04-19 08:43:30|34527.4|34507.4|34524.5|34504.5|34530|34510|34524.5|34504.5|27
1650357820000|2022-04-19 08:43:40|34525.3|34505.3|34526.6|34506.6|34530.2|34510.2|34523.4|34503.4|34
1650357830000|2022-04-19 08:43:50|34525.2|34505.2|34525.6|34505.6|34527.9|34507.9|34523.1|34503.1|33
1650357840000|2022-04-19 08:44:00|34525|34505|34524.4|34504.4|34526.8|34506.8|34524.4|34504.4|17
1650357850000|2022-04-19 08:44:10|34526.3|34506.3|34520.3|34500.3|34526.3|34506.3|34518.3|34498.3|28
1650357860000|2022-04-19 08:44:20|34519.5|34499.5|34523.5|34503.5|34524.3|34504.3|34517.6|34497.6|27
1650357870000|2022-04-19 08:44:30|34523.7|34503.7|34516.7|34496.7|34524.1|34504.1|34515.2|34495.2|24
1650357880000|2022-04-19 08:44:40|34516.3|34496.3|34518.2|34498.2|34518.6|34498.6|34515.8|34495.8|19
1650357890000|2022-04-19 08:44:50|34518.6|34498.6|34514.8|34494.8|34518.6|34498.6|34513.5|34493.5|18
1650357900000|2022-04-19 08:45:00|34514.9|34494.9|34511.2|34491.2|34514.9|34494.9|34506.6|34486.6|28
1650357910000|2022-04-19 08:45:10|34510.9|34490.9|34509.9|34489.9|34512.5|34492.5|34509.9|34489.9|22
1650357920000|2022-04-19 08:45:20|34510.5|34490.5|34514.2|34494.2|34516.4|34496.4|34510.2|34490.2|22
1650357930000|2022-04-19 08:45:30|34514.3|34494.3|34513.6|34493.6|34514.3|34494.3|34513.1|34493.1|16
1650357940000|2022-04-19 08:45:40|34514.7|34494.7|34516.6|34496.6|34517.2|34497.2|34514.7|34494.7|18
1650357950000|2022-04-19 08:45:50|34516.5|34496.5|34516|34496|34516.5|34496.5|34515.3|34495.3|11
1650357960000|2022-04-19 08:46:00|34515.7|34495.7|34514.8|34494.8|34516.1|34496.1|34514.6|34494.6|21
1650357970000|2022-04-19 08:46:10|34514.9|34494.9|34514.6|34494.6|34515.7|34495.7|34514.5|34494.5|15
1650357980000|2022-04-19 08:46:20|34514.7|34494.7|34516.7|34496.7|34516.7|34496.7|34514.5|34494.5|19
1650357990000|2022-04-19 08:46:30|34515.6|34495.6|34514.8|34494.8|34535.2|34496.1|34514.1|34468.9|13
1650358000000|2022-04-19 08:46:40|34512.3|34492.3|34513.9|34493.9|34514|34494|34510.7|34490.7|19
1650358010000|2022-04-19 08:46:50|34514|34494|34518.6|34498.6|34519.9|34499.9|34513.2|34493.2|31
1650358020000|2022-04-19 08:47:00|34518.3|34498.3|34521.8|34501.8|34521.8|34501.8|34518.3|34498.3|25
1650358030000|2022-04-19 08:47:10|34521.7|34501.7|34520.7|34500.7|34523.5|34503.5|34519.9|34499.9|34
1650358040000|2022-04-19 08:47:20|34521.7|34501.7|34521.7|34501.7|34525.9|34505.9|34520.7|34500.7|32
1650358050000|2022-04-19 08:47:30|34522.2|34502.2|34523.3|34503.3|34523.4|34503.4|34521.6|34501.6|31
1650358060000|2022-04-19 08:47:40|34522.9|34502.9|34527.5|34507.5|34528|34508|34522.7|34502.7|27
1650358070000|2022-04-19 08:47:50|34527.1|34507.1|34526.9|34506.9|34527.1|34507.1|34522.7|34502.7|20
1650358080000|2022-04-19 08:48:00|34525.2|34505.2|34525.2|34505.2|34525.2|34505.2|34523.8|34503.8|28
1650358090000|2022-04-19 08:48:10|34524.9|34504.9|34526.3|34506.3|34526.3|34506.3|34523.9|34503.9|25
1650358100000|2022-04-19 08:48:20|34526.7|34506.7|34528.3|34508.3|34528.3|34508.3|34526.1|34506.1|22
1650358110000|2022-04-19 08:48:30|34527.9|34507.9|34533.5|34513.5|34536.4|34516.4|34527.9|34507.9|35
1650358120000|2022-04-19 08:48:40|34531.8|34511.8|34541.3|34521.3|34543.2|34523.2|34531.8|34511.8|33
1650358130000|2022-04-19 08:48:50|34539|34519|34541.4|34521.4|34545.1|34525.1|34539|34519|36
1650358140000|2022-04-19 08:49:00|34542|34522|34531.5|34511.5|34542.4|34522.4|34531.5|34511.5|33
1650358150000|2022-04-19 08:49:10|34535.1|34515.1|34535.8|34515.8|34536.1|34516.1|34532.5|34512.5|28
1650358160000|2022-04-19 08:49:20|34535.4|34515.4|34540.5|34520.5|34544.2|34524.2|34535.2|34515.2|29
1650358170000|2022-04-19 08:49:30|34540.6|34520.6|34548.8|34528.8|34552.4|34532.4|34539.1|34519.1|30
1650358180000|2022-04-19 08:49:40|34548.9|34528.9|34542.1|34522.1|34550.7|34530.7|34540|34520|35
1650358190000|2022-04-19 08:49:50|34543.7|34523.7|34541.7|34521.7|34544.1|34524.1|34541.5|34521.5|26
1650358200000|2022-04-19 08:50:00|34541.3|34521.3|34537.3|34517.3|34541.7|34521.7|34535.5|34515.5|35
1650358210000|2022-04-19 08:50:10|34538.7|34518.7|34541.8|34521.8|34542|34522|34537.4|34517.4|31
1650358220000|2022-04-19 08:50:20|34540|34520|34541|34521|34541|34521|34538.8|34518.8|24
1650358230000|2022-04-19 08:50:30|34541.1|34521.1|34552|34532|34552.5|34532.5|34540.7|34520.7|35
1650358240000|2022-04-19 08:50:40|34548.6|34528.6|34548.9|34528.9|34550.2|34530.2|34547.5|34527.5|28
1650358250000|2022-04-19 08:50:50|34548.5|34528.5|34549.7|34529.7|34549.7|34529.7|34547.5|34527.5|25
1650358260000|2022-04-19 08:51:00|34549|34529|34548.7|34528.7|34550.1|34530.1|34547.2|34527.2|20
1650358270000|2022-04-19 08:51:10|34547.3|34527.3|34546.7|34526.7|34547.9|34527.9|34542.1|34522.1|33
1650358280000|2022-04-19 08:51:20|34545.5|34525.5|34548.6|34528.6|34549.2|34529.2|34545.2|34525.2|32
1650358290000|2022-04-19 08:51:30|34548.7|34528.7|34548.7|34528.7|34551.9|34531.9|34547.5|34527.5|36
1650358300000|2022-04-19 08:51:40|34549.3|34529.3|34548.7|34528.7|34549.6|34529.6|34547.7|34527.7|24
1650358310000|2022-04-19 08:51:50|34548.4|34528.4|34548.3|34528.3|34549.3|34529.3|34547.6|34527.6|24
1650358320000|2022-04-19 08:52:00|34548.2|34528.2|34546.7|34526.7|34550.6|34530.6|34543.8|34523.8|28
1650358330000|2022-04-19 08:52:10|34546.6|34526.6|34549.7|34529.7|34551.1|34531.1|34546|34526|31
1650358340000|2022-04-19 08:52:20|34550|34530|34551.1|34531.1|34552.3|34532.3|34548.2|34528.2|28
1650358350000|2022-04-19 08:52:30|34551.4|34531.4|34551.7|34531.7|34552.2|34532.2|34550.5|34530.5|24
1650358360000|2022-04-19 08:52:40|34551.9|34531.9|34548.2|34528.2|34551.9|34531.9|34548.2|34528.2|30
1650358370000|2022-04-19 08:52:50|34547.2|34527.2|34547.6|34527.6|34551.7|34531.7|34543.7|34523.7|34
1650358380000|2022-04-19 08:53:00|34547|34527|34540.2|34520.2|34547.9|34527.9|34538.1|34518.1|35
1650358390000|2022-04-19 08:53:10|34541.9|34521.9|34526.9|34506.9|34542.5|34522.5|34522.9|34502.9|38
1650358400000|2022-04-19 08:53:20|34528.4|34508.4|34525.7|34505.7|34529.4|34509.4|34523.2|34503.2|39
1650358410000|2022-04-19 08:53:30|34525.6|34505.6|34533.4|34513.4|34535.3|34515.3|34525.1|34505.1|33
1650358420000|2022-04-19 08:53:40|34531|34511|34530.6|34510.6|34533.4|34513.4|34530.2|34510.2|29
1650358430000|2022-04-19 08:53:50|34530.8|34510.8|34531.6|34511.6|34533|34513|34530|34510|30
1650358440000|2022-04-19 08:54:00|34531.7|34511.7|34532.4|34512.4|34532.8|34512.8|34530.5|34510.5|29
1650358450000|2022-04-19 08:54:10|34532.3|34512.3|34533.9|34513.9|34537.1|34517.1|34529.9|34509.9|32
1650358460000|2022-04-19 08:54:20|34533.7|34513.7|34532|34512|34533.7|34513.7|34530|34510|35
1650358470000|2022-04-19 08:54:30|34532.7|34512.7|34532.8|34512.8|34536.7|34516.7|34529.6|34509.6|32
1650358480000|2022-04-19 08:54:40|34533.6|34513.6|34533.4|34513.4|34537.8|34517.8|34531|34511|30
1650358490000|2022-04-19 08:54:50|34535.6|34515.6|34533.6|34513.6|34535.6|34515.6|34531.2|34511.2|26
1650358500000|2022-04-19 08:55:00|34533.8|34513.8|34530.1|34510.1|34533.8|34513.8|34529|34509|35
1650358510000|2022-04-19 08:55:10|34531.2|34511.2|34534.4|34514.4|34534.8|34514.8|34529.9|34509.9|25
1650358520000|2022-04-19 08:55:20|34535.1|34515.1|34533.3|34513.3|34536.3|34516.3|34532.2|34512.2|23
1650358530000|2022-04-19 08:55:30|34533.5|34513.5|34553.1|34533.1|34563.6|34536.7|34532.1|34512.1|31
1650358540000|2022-04-19 08:55:40|34551.7|34531.7|34565.8|34545.8|34566.2|34546.2|34550.3|34530.3|34
1650358550000|2022-04-19 08:55:50|34564.5|34544.5|34566|34546|34566.1|34546.1|34562.2|34542.2|37
1650358560000|2022-04-19 08:56:00|34571.1|34551.1|34570.3|34550.3|34573.1|34553.1|34568.4|34548.4|35
1650358570000|2022-04-19 08:56:10|34569.7|34549.7|34567.8|34547.8|34569.7|34549.7|34565.6|34545.6|36
1650358580000|2022-04-19 08:56:20|34566.3|34546.3|34558.5|34538.5|34567.6|34547.6|34555.9|34535.9|37
1650358590000|2022-04-19 08:56:30|34559.7|34539.7|34560.9|34540.9|34561.7|34541.7|34558.2|34538.2|35
1650358600000|2022-04-19 08:56:40|34560.3|34540.3|34560.9|34540.9|34562.1|34542.1|34559.9|34539.9|30
1650358610000|2022-04-19 08:56:50|34559.9|34539.9|34557.2|34537.2|34561.3|34541.3|34552.2|34532.2|29
1650358620000|2022-04-19 08:57:00|34560.2|34540.2|34558.2|34538.2|34560.7|34540.7|34556.3|34536.3|29
1650358630000|2022-04-19 08:57:10|34557.6|34537.6|34555.9|34535.9|34558.7|34538.7|34551.8|34531.8|29
1650358640000|2022-04-19 08:57:20|34555.4|34535.4|34555.5|34535.5|34555.8|34535.8|34553.3|34533.3|33
1650358650000|2022-04-19 08:57:30|34555.3|34535.3|34553.9|34533.9|34556|34536|34553.8|34533.8|31
1650358660000|2022-04-19 08:57:40|34553.7|34533.7|34553.7|34533.7|34555.3|34535.3|34553.1|34533.1|23
1650358670000|2022-04-19 08:57:50|34552.8|34532.8|34551|34531|34555.3|34535.3|34550|34530|27
1650358680000|2022-04-19 08:58:00|34552.6|34532.6|34547|34527|34552.6|34532.6|34544.3|34524.3|32
1650358690000|2022-04-19 08:58:10|34547.1|34527.1|34544.5|34524.5|34548.5|34528.5|34543.9|34523.9|29
1650358700000|2022-04-19 08:58:20|34544.3|34524.3|34537.7|34517.7|34545|34525|34536.3|34516.3|27
1650358710000|2022-04-19 08:58:30|34538.1|34518.1|34538.6|34518.6|34538.6|34518.6|34536.1|34516.1|18
1650358720000|2022-04-19 08:58:40|34538|34518|34538.4|34518.4|34541.8|34521.8|34537.1|34517.1|35
1650358730000|2022-04-19 08:58:50|34538.8|34518.8|34536.3|34516.3|34540.1|34520.1|34535.9|34515.9|26
1650358740000|2022-04-19 08:59:00|34533.3|34513.3|34537.1|34517.1|34537.4|34517.4|34533.3|34513.3|15
1650358750000|2022-04-19 08:59:10|34533.9|34513.9|34535.2|34515.2|34536.3|34516.3|34533.9|34513.9|15
1650358760000|2022-04-19 08:59:20|34535.7|34515.7|34532.9|34512.9|34540.6|34520.6|34532.4|34512.4|32
1650358770000|2022-04-19 08:59:30|34531.8|34511.8|34535.8|34515.8|34537.8|34517.8|34531.8|34511.8|27
1650358780000|2022-04-19 08:59:40|34536|34516|34530.4|34510.4|34536.3|34516.3|34529.2|34509.2|25
1650358790000|2022-04-19 08:59:50|34531.2|34511.2|34528.1|34508.1|34531.2|34511.2|34524.3|34504.3|29
1650358800000|2022-04-19 09:00:00|34527.3|34507.3|34531.2|34511.2|34535.2|34515.2|34526.9|34506.9|27
1650358810000|2022-04-19 09:00:10|34532.3|34512.3|34531.2|34511.2|34533.7|34513.7|34531.2|34511.2|29
1650358820000|2022-04-19 09:00:20|34530.9|34510.9|34531.4|34511.4|34531.5|34511.5|34529.9|34509.9|18
1650358830000|2022-04-19 09:00:30|34531.6|34511.6|34533.9|34513.9|34536.1|34516.1|34531.3|34511.3|30
1650358840000|2022-04-19 09:00:40|34534.7|34514.7|34534.3|34514.3|34534.8|34514.8|34533.1|34513.1|28
1650358850000|2022-04-19 09:00:50|34534.4|34514.4|34536.4|34516.4|34539.5|34519.5|34533.9|34513.9|33
1650358860000|2022-04-19 09:01:00|34535.2|34515.2|34536.2|34516.2|34537.1|34517.1|34533.9|34513.9|29
1650358870000|2022-04-19 09:01:10|34535.7|34515.7|34535.4|34515.4|34536.6|34516.6|34533.4|34513.4|27
1650358880000|2022-04-19 09:01:20|34535.6|34515.6|34534.9|34514.9|34536.1|34516.1|34533.4|34513.4|29
1650358890000|2022-04-19 09:01:30|34535.1|34515.1|34538|34518|34540.1|34520.1|34534.7|34514.7|28
1650358900000|2022-04-19 09:01:40|34538.8|34518.8|34534.3|34514.3|34538.8|34518.8|34530.9|34510.9|29
1650358910000|2022-04-19 09:01:50|34533.9|34513.9|34528.3|34508.3|34534.9|34514.9|34528.3|34508.3|27
1650358920000|2022-04-19 09:02:00|34528.8|34508.8|34529.7|34509.7|34529.7|34509.7|34527.2|34507.2|18
1650358930000|2022-04-19 09:02:10|34529.1|34509.1|34528.2|34508.2|34530.7|34510.7|34527|34507|30
1650358940000|2022-04-19 09:02:20|34528.3|34508.3|34529.3|34509.3|34531.2|34511.2|34524.3|34504.3|30
1650358950000|2022-04-19 09:02:30|34529.1|34509.1|34527.2|34507.2|34531.1|34511.1|34526.2|34506.2|30
1650358960000|2022-04-19 09:02:40|34528.2|34508.2|34526.1|34506.1|34528.9|34508.9|34525.6|34505.6|29
1650358970000|2022-04-19 09:02:50|34526.8|34506.8|34528.4|34508.4|34528.4|34508.4|34526.2|34506.2|25
1650358980000|2022-04-19 09:03:00|34529.3|34509.3|34528.1|34508.1|34530.8|34510.8|34525.3|34505.3|23
1650358990000|2022-04-19 09:03:10|34528.9|34508.9|34529.6|34509.6|34533.3|34513.3|34527.7|34507.7|20
1650359000000|2022-04-19 09:03:20|34530.3|34510.3|34533|34513|34534|34514|34529.9|34509.9|22
1650359010000|2022-04-19 09:03:30|34532|34512|34534|34514|34535.2|34515.2|34529.5|34509.5|25
1650359020000|2022-04-19 09:03:40|34534.4|34514.4|34534.4|34514.4|34534.7|34514.7|34532.7|34512.7|17
1650359030000|2022-04-19 09:03:50|34533.9|34513.9|34532.7|34512.7|34534.6|34514.6|34532.6|34512.6|24
1650359040000|2022-04-19 09:04:00|34532.8|34512.8|34534.8|34514.8|34535.3|34515.3|34531.9|34511.9|29
1650359050000|2022-04-19 09:04:10|34534.4|34514.4|34531.2|34511.2|34534.4|34514.4|34530.6|34510.6|24
1650359060000|2022-04-19 09:04:20|34531.3|34511.3|34516.9|34496.9|34536|34516|34516.9|34496.9|25
1650359070000|2022-04-19 09:04:30|34521.2|34501.2|34511.1|34491.1|34521.2|34501.2|34510|34490|34
1650359080000|2022-04-19 09:04:40|34510.4|34490.4|34522.1|34502.1|34526.4|34506.4|34510.2|34490.2|28
1650359090000|2022-04-19 09:04:50|34521.6|34501.6|34519.9|34499.9|34542.3|34506.1|34518.6|34479|33
1650359100000|2022-04-19 09:05:00|34518.2|34498.2|34516.7|34496.7|34520.3|34500.3|34516.7|34496.7|27
1650359110000|2022-04-19 09:05:10|34516.4|34496.4|34514.8|34494.8|34517.3|34497.3|34514.8|34494.8|33
1650359120000|2022-04-19 09:05:20|34514.7|34494.7|34514.8|34494.8|34515.8|34495.8|34513.8|34493.8|20
1650359130000|2022-04-19 09:05:30|34515.7|34495.7|34514.8|34494.8|34515.7|34495.7|34513.7|34493.7|22
1650359140000|2022-04-19 09:05:40|34516|34496|34515.7|34495.7|34521.2|34501.2|34514.7|34494.7|25
1650359150000|2022-04-19 09:05:50|34515|34495|34511.2|34491.2|34515.4|34495.4|34511.2|34491.2|31
1650359160000|2022-04-19 09:06:00|34512.3|34492.3|34513|34493|34513|34493|34511.2|34491.2|16
1650359170000|2022-04-19 09:06:10|34512.4|34492.4|34511.3|34491.3|34513|34493|34509.7|34489.7|27
1650359180000|2022-04-19 09:06:20|34511.4|34491.4|34510.3|34490.3|34511.9|34491.9|34507.4|34487.4|28
1650359190000|2022-04-19 09:06:30|34509.6|34489.6|34510.5|34490.5|34511.3|34491.3|34509.1|34489.1|18
1650359200000|2022-04-19 09:06:40|34509.8|34489.8|34513.8|34493.8|34515.3|34495.3|34509.8|34489.8|28
1650359210000|2022-04-19 09:06:50|34513|34493|34514.9|34494.9|34515.3|34495.3|34513|34493|16
1650359220000|2022-04-19 09:07:00|34514.7|34494.7|34509.2|34489.2|34515.1|34495.1|34507.9|34487.9|27
1650359230000|2022-04-19 09:07:10|34508.6|34488.6|34509.4|34489.4|34510.8|34490.8|34508.6|34488.6|27
1650359240000|2022-04-19 09:07:20|34509.3|34489.3|34508.9|34488.9|34511|34491|34508.2|34488.2|20
1650359250000|2022-04-19 09:07:30|34509|34489|34511.7|34491.7|34511.8|34491.8|34508.6|34488.6|19
1650359260000|2022-04-19 09:07:40|34511.5|34491.5|34510.4|34490.4|34511.6|34491.6|34508.9|34488.9|19
1650359270000|2022-04-19 09:07:50|34510.1|34490.1|34509.3|34489.3|34511.9|34491.9|34506.8|34486.8|30
1650359280000|2022-04-19 09:08:00|34509.7|34489.7|34509.6|34489.6|34509.7|34489.7|34507.5|34487.5|18
1650359290000|2022-04-19 09:08:10|34509.2|34489.2|34514.6|34494.6|34515|34495|34508.2|34488.2|25
1650359300000|2022-04-19 09:08:20|34515.9|34495.9|34514.8|34494.8|34516.6|34496.6|34513.5|34493.5|27
1650359310000|2022-04-19 09:08:30|34515.5|34495.5|34514.5|34494.5|34517.5|34497.5|34513.8|34493.8|24
1650359320000|2022-04-19 09:08:40|34514.8|34494.8|34515.9|34495.9|34516.4|34496.4|34514.6|34494.6|17
1650359330000|2022-04-19 09:08:50|34516.1|34496.1|34514.5|34494.5|34517|34497|34513.2|34493.2|21
1650359340000|2022-04-19 09:09:00|34515.5|34495.5|34516.5|34496.5|34517|34497|34515.5|34495.5|15
1650359350000|2022-04-19 09:09:10|34516.6|34496.6|34516.1|34496.1|34518.6|34498.6|34515.8|34495.8|27
1650359360000|2022-04-19 09:09:20|34515.9|34495.9|34517|34497|34519|34499|34515.9|34495.9|19
1650359370000|2022-04-19 09:09:30|34516.8|34496.8|34517.5|34497.5|34518.7|34498.7|34516.2|34496.2|22
1650359380000|2022-04-19 09:09:40|34517.9|34497.9|34514.7|34494.7|34520.9|34500.9|34514.4|34494.4|18
1650359390000|2022-04-19 09:09:50|34514.6|34494.6|34513.7|34493.7|34515.8|34495.8|34511.5|34491.5|21
1650359400000|2022-04-19 09:10:00|34514.1|34494.1|34512.3|34492.3|34514.5|34494.5|34511.5|34491.5|28
1650359410000|2022-04-19 09:10:10|34512.2|34492.2|34513.3|34493.3|34514|34494|34511.1|34491.1|25
1650359420000|2022-04-19 09:10:20|34513.7|34493.7|34514.4|34494.4|34514.4|34494.4|34512.8|34492.8|14
1650359430000|2022-04-19 09:10:30|34514.3|34494.3|34513.5|34493.5|34515.2|34495.2|34510.8|34490.8|28
1650359440000|2022-04-19 09:10:40|34513.6|34493.6|34512.9|34492.9|34513.6|34493.6|34512.7|34492.7|12
1650359450000|2022-04-19 09:10:50|34514.1|34494.1|34512|34492|34514.2|34494.2|34510.6|34490.6|19
1650359460000|2022-04-19 09:11:00|34512.1|34492.1|34514.5|34494.5|34516.4|34496.4|34512.1|34492.1|23
1650359470000|2022-04-19 09:11:10|34514.3|34494.3|34514.8|34494.8|34514.8|34494.8|34513.2|34493.2|13
1650359480000|2022-04-19 09:11:20|34514.6|34494.6|34512.9|34492.9|34514.6|34494.6|34512|34492|15
1650359490000|2022-04-19 09:11:30|34513.5|34493.5|34516.9|34496.9|34517.3|34497.3|34513|34493|17
1650359500000|2022-04-19 09:11:40|34515.3|34495.3|34516.8|34496.8|34518.4|34498.4|34514|34494|21
1650359510000|2022-04-19 09:11:50|34513.7|34493.7|34513.9|34493.9|34519.4|34499.4|34508.1|34488.1|26
1650359520000|2022-04-19 09:12:00|34514.1|34494.1|34511.8|34491.8|34514.1|34494.1|34509.5|34489.5|26
1650359530000|2022-04-19 09:12:10|34511.1|34491.1|34517.1|34497.1|34517.1|34497.1|34508.1|34488.1|27
1650359540000|2022-04-19 09:12:20|34516|34496|34518.9|34498.9|34519.1|34499.1|34516|34496|22
1650359550000|2022-04-19 09:12:30|34518.8|34498.8|34517.6|34497.6|34519.1|34499.1|34517.4|34497.4|20
1650359560000|2022-04-19 09:12:40|34516.5|34496.5|34518.7|34498.7|34519.2|34499.2|34516.5|34496.5|20
1650359570000|2022-04-19 09:12:50|34519.6|34499.6|34519.9|34499.9|34521.4|34501.4|34519.6|34499.6|16
1650359580000|2022-04-19 09:13:00|34520|34500|34518.2|34498.2|34520.3|34500.3|34518.2|34498.2|18
1650359590000|2022-04-19 09:13:10|34518.1|34498.1|34518.9|34498.9|34520.4|34500.4|34517.5|34497.5|18
1650359600000|2022-04-19 09:13:20|34519.6|34499.6|34521.6|34501.6|34522.1|34502.1|34519.6|34499.6|21
1650359610000|2022-04-19 09:13:30|34521.3|34501.3|34522.9|34502.9|34523|34503|34521.1|34501.1|14
1650359620000|2022-04-19 09:13:40|34523.2|34503.2|34521.4|34501.4|34523.4|34503.4|34521.4|34501.4|18
1650359630000|2022-04-19 09:13:50|34521.3|34501.3|34527.9|34507.9|34527.9|34507.9|34521.2|34501.2|20
1650359640000|2022-04-19 09:14:00|34527.1|34507.1|34524.1|34504.1|34527.1|34507.1|34520.8|34500.8|28
1650359650000|2022-04-19 09:14:10|34524.7|34504.7|34521.6|34501.6|34524.7|34504.7|34519.9|34499.9|24
1650359660000|2022-04-19 09:14:20|34522.8|34502.8|34526.2|34506.2|34526.3|34506.3|34522.1|34502.1|26
1650359670000|2022-04-19 09:14:30|34526.4|34506.4|34525.6|34505.6|34526.6|34506.6|34523.9|34503.9|23
1650359680000|2022-04-19 09:14:40|34525.7|34505.7|34523.9|34503.9|34527.1|34507.1|34523.9|34503.9|30
1650359690000|2022-04-19 09:14:50|34524.3|34504.3|34523.6|34503.6|34526|34506|34523.1|34503.1|18
1650359700000|2022-04-19 09:15:00|34523.7|34503.7|34524.8|34504.8|34526.3|34506.3|34523.7|34503.7|21
1650359710000|2022-04-19 09:15:10|34524.7|34504.7|34526.4|34506.4|34528.4|34508.4|34524.6|34504.6|24
1650359720000|2022-04-19 09:15:20|34526.5|34506.5|34527|34507|34527|34507|34526.4|34506.4|18
1650359730000|2022-04-19 09:15:30|34526.9|34506.9|34526.8|34506.8|34527.1|34507.1|34526.3|34506.3|24
1650359740000|2022-04-19 09:15:40|34527.3|34507.3|34525.4|34505.4|34527.3|34507.3|34524.5|34504.5|21
1650359750000|2022-04-19 09:15:50|34525.6|34505.6|34525.1|34505.1|34525.7|34505.7|34524.5|34504.5|17
1650359760000|2022-04-19 09:16:00|34526.1|34506.1|34526.5|34506.5|34526.5|34506.5|34525.7|34505.7|19
1650359770000|2022-04-19 09:16:10|34526.4|34506.4|34516|34496|34526.4|34506.4|34512.2|34492.2|30
1650359780000|2022-04-19 09:16:20|34517.3|34497.3|34516.6|34496.6|34519.7|34499.7|34516.1|34496.1|33
1650359790000|2022-04-19 09:16:30|34518|34498|34520.7|34500.7|34521.1|34501.1|34516.8|34496.8|24
1650359800000|2022-04-19 09:16:40|34520.2|34500.2|34522.8|34502.8|34524.2|34504.2|34518.2|34498.2|32
1650359810000|2022-04-19 09:16:50|34523.4|34503.4|34522.7|34502.7|34523.6|34503.6|34521.1|34501.1|31
1650359820000|2022-04-19 09:17:00|34522.4|34502.4|34519.6|34499.6|34524.4|34504.4|34519.6|34499.6|27
1650359830000|2022-04-19 09:17:10|34520.1|34500.1|34528.1|34508.1|34530.5|34510.5|34519.2|34499.2|33
1650359840000|2022-04-19 09:17:20|34527.5|34507.5|34528.1|34508.1|34529.4|34509.4|34526.9|34506.9|27
1650359850000|2022-04-19 09:17:30|34529.3|34509.3|34529.7|34509.7|34529.7|34509.7|34528.8|34508.8|22
1650359860000|2022-04-19 09:17:40|34529.8|34509.8|34520.1|34500.1|34529.8|34509.8|34518.5|34498.5|25
1650359870000|2022-04-19 09:17:50|34519.2|34499.2|34522|34502|34522.2|34502.2|34519.2|34499.2|21
1650359880000|2022-04-19 09:18:00|34522.1|34502.1|34522.9|34502.9|34522.9|34502.9|34520.5|34500.5|24
1650359890000|2022-04-19 09:18:10|34522.5|34502.5|34528.1|34508.1|34529.5|34509.5|34522.5|34502.5|26
1650359900000|2022-04-19 09:18:20|34528.3|34508.3|34525|34505|34528.3|34508.3|34524.2|34504.2|30
1650359910000|2022-04-19 09:18:30|34525.3|34505.3|34522.3|34502.3|34527.1|34507.1|34522.3|34502.3|23
1650359920000|2022-04-19 09:18:40|34522|34502|34523.3|34503.3|34524.3|34504.3|34521.7|34501.7|25
1650359930000|2022-04-19 09:18:50|34523|34503|34525.4|34505.4|34525.6|34505.6|34523|34503|19
1650359940000|2022-04-19 09:19:00|34525.6|34505.6|34530.8|34510.8|34531|34511|34524.2|34504.2|19
1650359950000|2022-04-19 09:19:10|34530.5|34510.5|34523.9|34503.9|34530.5|34510.5|34522.8|34502.8|21
1650359960000|2022-04-19 09:19:20|34524.4|34504.4|34523.1|34503.1|34524.4|34504.4|34521.5|34501.5|26
1650359970000|2022-04-19 09:19:30|34522.4|34502.4|34522.4|34502.4|34523.1|34503.1|34521.1|34501.1|25
1650359980000|2022-04-19 09:19:40|34522.6|34502.6|34524.7|34504.7|34525.4|34505.4|34519.6|34499.6|23
1650359990000|2022-04-19 09:19:50|34525|34505|34527.3|34507.3|34530|34510|34525|34505|25
1650360000000|2022-04-19 09:20:00|34527.9|34507.9|34527.4|34507.4|34531.6|34511.6|34526.6|34506.6|28
1650360010000|2022-04-19 09:20:10|34527.8|34507.8|34528.2|34508.2|34528.9|34508.9|34526.7|34506.7|27
1650360020000|2022-04-19 09:20:20|34527.8|34507.8|34529.8|34509.8|34530.5|34510.5|34525|34505|29
1650360030000|2022-04-19 09:20:30|34529.6|34509.6|34536.6|34516.6|34542.9|34522.9|34528.1|34508.1|30
1650360040000|2022-04-19 09:20:40|34539.4|34519.4|34539.5|34519.5|34541.1|34521.1|34537.7|34517.7|24
1650360050000|2022-04-19 09:20:50|34539.4|34519.4|34554.6|34534.6|34556.4|34536.4|34538.8|34518.8|24
1650360060000|2022-04-19 09:21:00|34554.9|34534.9|34554.6|34534.6|34555.8|34535.8|34554.6|34534.6|17
1650360070000|2022-04-19 09:21:10|34555.7|34535.7|34556.5|34536.5|34556.9|34536.9|34555.2|34535.2|20
1650360080000|2022-04-19 09:21:20|34556.6|34536.6|34556.8|34536.8|34557.1|34537.1|34556.3|34536.3|13
1650360090000|2022-04-19 09:21:30|34557|34537|34553.6|34533.6|34558.4|34538.4|34553.2|34533.2|22
1650360100000|2022-04-19 09:21:40|34551|34531|34548.8|34528.8|34552.9|34532.9|34548.4|34528.4|23
1650360110000|2022-04-19 09:21:50|34549.3|34529.3|34550.9|34530.9|34551.5|34531.5|34549.3|34529.3|23
1650360120000|2022-04-19 09:22:00|34551.2|34531.2|34553.6|34533.6|34554.6|34534.6|34550.9|34530.9|18
1650360130000|2022-04-19 09:22:10|34553.1|34533.1|34551.8|34531.8|34554.2|34534.2|34549.8|34529.8|26
1650360140000|2022-04-19 09:22:20|34551.6|34531.6|34552.7|34532.7|34552.7|34532.7|34551|34531|21
1650360150000|2022-04-19 09:22:30|34552.4|34532.4|34552.7|34532.7|34553.6|34533.6|34552.2|34532.2|25
1650360160000|2022-04-19 09:22:40|34552.6|34532.6|34555.5|34535.5|34557|34537|34552.5|34532.5|30
1650360170000|2022-04-19 09:22:50|34555.6|34535.6|34555.6|34535.6|34556.2|34536.2|34555.3|34535.3|18
1650360180000|2022-04-19 09:23:00|34555.5|34535.5|34555.8|34535.8|34556|34536|34555.4|34535.4|18
1650360190000|2022-04-19 09:23:10|34555.9|34535.9|34558|34538|34558.6|34538.6|34555.5|34535.5|20
1650360200000|2022-04-19 09:23:20|34558.3|34538.3|34561.2|34541.2|34562.5|34542.5|34556.6|34536.6|33
1650360210000|2022-04-19 09:23:30|34561.7|34541.7|34563.9|34543.9|34565.3|34545.3|34561.7|34541.7|29
1650360220000|2022-04-19 09:23:40|34564.1|34544.1|34561.6|34541.6|34564.1|34544.1|34561.6|34541.6|13
1650360230000|2022-04-19 09:23:50|34559.9|34539.9|34559.3|34539.3|34559.9|34539.9|34557.4|34537.4|31
1650360240000|2022-04-19 09:24:00|34559.5|34539.5|34555.7|34535.7|34559.5|34539.5|34553.1|34533.1|32
1650360250000|2022-04-19 09:24:10|34557.2|34537.2|34548.4|34528.4|34557.8|34537.8|34548|34528|31
1650360260000|2022-04-19 09:24:20|34549.8|34529.8|34563.1|34543.1|34565.3|34545.3|34549.8|34529.8|30
1650360270000|2022-04-19 09:24:30|34562.2|34542.2|34562|34542|34565.6|34545.6|34560|34540|28
1650360280000|2022-04-19 09:24:40|34560.2|34540.2|34562.3|34542.3|34563.7|34543.7|34560.2|34540.2|16
1650360290000|2022-04-19 09:24:50|34562|34542|34566.4|34546.4|34570.8|34550.8|34562|34542|27
1650360300000|2022-04-19 09:25:00|34567.5|34547.5|34569.6|34549.6|34570.1|34550.1|34566.6|34546.6|22
1650360310000|2022-04-19 09:25:10|34569|34549|34569.7|34549.7|34570.3|34550.3|34566.3|34546.3|20
1650360320000|2022-04-19 09:25:20|34569.1|34549.1|34569.4|34549.4|34572|34552|34566.1|34546.1|18
1650360330000|2022-04-19 09:25:30|34568.8|34548.8|34572.4|34552.4|34573.9|34553.9|34568.4|34548.4|24
1650360340000|2022-04-19 09:25:40|34572.5|34552.5|34573.1|34553.1|34573.5|34553.5|34569.9|34549.9|28
1650360350000|2022-04-19 09:25:50|34573.4|34553.4|34573.5|34553.5|34575.1|34555.1|34572.7|34552.7|29
1650360360000|2022-04-19 09:26:00|34573.4|34553.4|34576.1|34556.1|34576.4|34556.4|34567|34547|21
1650360370000|2022-04-19 09:26:10|34576.3|34556.3|34572|34552|34576.9|34556.9|34566.2|34546.2|13
1650360380000|2022-04-19 09:26:20|34572.9|34552.9|34574.1|34554.1|34575.1|34555.1|34572.9|34552.9|21
1650360390000|2022-04-19 09:26:30|34574.6|34554.6|34570.1|34550.1|34574.7|34554.7|34570.1|34550.1|14
1650360400000|2022-04-19 09:26:40|34570.2|34550.2|34570|34550|34573.6|34553.6|34568.6|34548.6|18
1650360410000|2022-04-19 09:26:50|34569.4|34549.4|34572.2|34552.2|34574.5|34554.5|34569.4|34549.4|17
1650360420000|2022-04-19 09:27:00|34572|34552|34571.6|34551.6|34572.7|34552.7|34567.6|34547.6|16
1650360430000|2022-04-19 09:27:10|34571.8|34551.8|34570.6|34550.6|34571.8|34551.8|34566.3|34546.3|19
1650360440000|2022-04-19 09:27:20|34566.6|34546.6|34573.2|34553.2|34578.7|34558.7|34566.6|34546.6|26
1650360450000|2022-04-19 09:27:30|34573.3|34553.3|34571.7|34551.7|34574.1|34554.1|34571.7|34551.7|23
1650360460000|2022-04-19 09:27:40|34572|34552|34572.9|34552.9|34574.4|34554.4|34569.5|34549.5|28
1650360470000|2022-04-19 09:27:50|34571.9|34551.9|34573.4|34553.4|34577.6|34557.6|34571.9|34551.9|19
1650360480000|2022-04-19 09:28:00|34574.5|34554.5|34574|34554|34576.1|34556.1|34574|34554|27
1650360490000|2022-04-19 09:28:10|34574.1|34554.1|34576.1|34556.1|34578.6|34558.6|34574|34554|34
1650360500000|2022-04-19 09:28:20|34576.2|34556.2|34583.8|34563.8|34583.8|34563.8|34576.1|34556.1|29
1650360510000|2022-04-19 09:28:30|34585.4|34565.4|34585.7|34565.7|34586.3|34566.3|34583|34563|28
1650360520000|2022-04-19 09:28:40|34585|34565|34585.3|34565.3|34587.6|34567.6|34584.3|34564.3|29
1650360530000|2022-04-19 09:28:50|34585.6|34565.6|34584|34564|34585.6|34565.6|34581.6|34561.6|28
1650360540000|2022-04-19 09:29:00|34583.9|34563.9|34580.5|34560.5|34584.3|34564.3|34580.5|34560.5|28
1650360550000|2022-04-19 09:29:10|34580.7|34560.7|34580|34560|34581.2|34561.2|34579.9|34559.9|25
1650360560000|2022-04-19 09:29:20|34579.9|34559.9|34577.6|34557.6|34580.6|34560.6|34577.6|34557.6|27
1650360570000|2022-04-19 09:29:30|34576.6|34556.6|34577.2|34557.2|34579.4|34559.4|34575.7|34555.7|29
1650360580000|2022-04-19 09:29:40|34576.9|34556.9|34576.5|34556.5|34577|34557|34576.2|34556.2|23
1650360590000|2022-04-19 09:29:50|34576.3|34556.3|34577.3|34557.3|34577.3|34557.3|34575.6|34555.6|22
1650360600000|2022-04-19 09:30:00|34577.4|34557.4|34578.8|34558.8|34579.1|34559.1|34577.3|34557.3|23
1650360610000|2022-04-19 09:30:10|34580|34560|34580.3|34560.3|34583.6|34563.6|34579.3|34559.3|24
1650360620000|2022-04-19 09:30:20|34581.1|34561.1|34583.4|34563.4|34584.5|34564.5|34579.8|34559.8|28
1650360630000|2022-04-19 09:30:30|34583.8|34563.8|34583.3|34563.3|34584.8|34564.8|34582.4|34562.4|27
1650360640000|2022-04-19 09:30:40|34583.6|34563.6|34578|34558|34584|34564|34575.3|34555.3|29
1650360650000|2022-04-19 09:30:50|34577.8|34557.8|34580|34560|34580.2|34560.2|34577.1|34557.1|26
1650360660000|2022-04-19 09:31:00|34579.4|34559.4|34582.6|34562.6|34584.5|34564.5|34578.5|34558.5|28
1650360670000|2022-04-19 09:31:10|34583.5|34563.5|34582.4|34562.4|34584.5|34564.5|34582|34562|21
1650360680000|2022-04-19 09:31:20|34582.7|34562.7|34579.3|34559.3|34583.6|34563.6|34578.7|34558.7|22
1650360690000|2022-04-19 09:31:30|34578.3|34558.3|34579.3|34559.3|34579.8|34559.8|34577.8|34557.8|23
1650360700000|2022-04-19 09:31:40|34579.4|34559.4|34578.5|34558.5|34579.5|34559.5|34578|34558|24
1650360710000|2022-04-19 09:31:50|34578.4|34558.4|34581.1|34561.1|34581.1|34561.1|34577.8|34557.8|14
1650360720000|2022-04-19 09:32:00|34580.6|34560.6|34582.4|34562.4|34582.4|34562.4|34580.4|34560.4|20
1650360730000|2022-04-19 09:32:10|34582.7|34562.7|34581.9|34561.9|34582.7|34562.7|34581.1|34561.1|15
1650360740000|2022-04-19 09:32:20|34582.1|34562.1|34579.4|34559.4|34583.1|34563.1|34579.4|34559.4|22
1650360750000|2022-04-19 09:32:30|34583.4|34563.4|34581|34561|34583.7|34563.7|34579.1|34559.1|24
1650360760000|2022-04-19 09:32:40|34581.3|34561.3|34579.2|34559.2|34582.1|34562.1|34576.8|34556.8|32
1650360770000|2022-04-19 09:32:50|34579.9|34559.9|34575.9|34555.9|34580.5|34560.5|34575.9|34555.9|29
1650360780000|2022-04-19 09:33:00|34575.5|34555.5|34575.7|34555.7|34576.6|34556.6|34569.6|34549.6|37
1650360790000|2022-04-19 09:33:10|34582.7|34562.7|34584|34564|34587.2|34567.2|34579.7|34559.7|35
1650360800000|2022-04-19 09:33:20|34582.4|34562.4|34583.9|34563.9|34585.2|34565.2|34582.4|34562.4|31
1650360810000|2022-04-19 09:33:30|34583.7|34563.7|34582.1|34562.1|34583.7|34563.7|34581.7|34561.7|26
1650360820000|2022-04-19 09:33:40|34582.3|34562.3|34581.4|34561.4|34585.2|34565.2|34581.3|34561.3|20
1650360830000|2022-04-19 09:33:50|34581.3|34561.3|34584.7|34564.7|34586.1|34566.1|34581.3|34561.3|29
1650360840000|2022-04-19 09:34:00|34584.8|34564.8|34583.5|34563.5|34584.8|34564.8|34583.2|34563.2|19
1650360850000|2022-04-19 09:34:10|34583.3|34563.3|34585|34565|34585.8|34565.8|34583.3|34563.3|12
1650360860000|2022-04-19 09:34:20|34585.1|34565.1|34585.6|34565.6|34591.1|34571.1|34583.1|34563.1|27
1650360870000|2022-04-19 09:34:30|34587.9|34567.9|34586.6|34566.6|34587.9|34567.9|34579.8|34559.8|20
1650360880000|2022-04-19 09:34:40|34586.4|34566.4|34658.5|34580.8|34667.6|34594.6|34586.4|34566.4|26
1650360890000|2022-04-19 09:34:50|34659.7|34577.8|34654.3|34566.1|34663.1|34579.2|34650.1|34562.7|31
1650360900000|2022-04-19 09:35:00|34652.6|34565|34663.3|34573.7|34666.5|34586|34652.6|34565|34
1650360910000|2022-04-19 09:35:10|34663.9|34572.2|34666.9|34571.8|34667.6|34576.1|34662.2|34570.2|24
1650360920000|2022-04-19 09:35:20|34667.2|34572.1|34652.9|34563.7|34667.2|34572.1|34647.6|34558.9|23
1650360930000|2022-04-19 09:35:30|34651.1|34563.2|34650|34577.6|34655.8|34579|34642.5|34562.1|34
1650360940000|2022-04-19 09:35:40|34649.9|34578|34635.9|34585.9|34649.9|34589.3|34635.9|34577.3|26
1650360950000|2022-04-19 09:35:50|34635.2|34585.2|34633|34583|34638.8|34605.1|34622.9|34582.7|25
1650360960000|2022-04-19 09:36:00|34638.9|34575.9|34632.1|34582.1|34646.6|34599.5|34618.5|34564.8|34
1650360970000|2022-04-19 09:36:10|34633.3|34583.3|34613.4|34593.4|34641.1|34595.2|34611.7|34571.4|30
1650360980000|2022-04-19 09:36:20|34613.6|34593.6|34613.8|34593.8|34614.5|34594.5|34613.3|34593.3|19
1650360990000|2022-04-19 09:36:30|34613.7|34593.7|34615.5|34595.5|34615.7|34595.7|34613.6|34593.6|17
1650361000000|2022-04-19 09:36:40|34615.8|34595.8|34610.3|34590.3|34615.8|34595.8|34608.8|34588.8|23
1650361010000|2022-04-19 09:36:50|34609.3|34589.3|34606.5|34586.5|34611.7|34591.7|34606.5|34586.5|24
1650361020000|2022-04-19 09:37:00|34607.9|34587.9|34607.1|34587.1|34608.3|34588.3|34606.5|34586.5|23
1650361030000|2022-04-19 09:37:10|34605.2|34585.2|34606.7|34586.7|34607.1|34587.1|34604.8|34584.8|23
1650361040000|2022-04-19 09:37:20|34606.6|34586.6|34607.2|34587.2|34609.3|34589.3|34606|34586|20
1650361050000|2022-04-19 09:37:30|34607.4|34587.4|34605.8|34585.8|34607.9|34587.9|34605.7|34585.7|18
1650361060000|2022-04-19 09:37:40|34606.1|34586.1|34606.1|34586.1|34606.8|34586.8|34605.9|34585.9|17
1650361070000|2022-04-19 09:37:50|34605.8|34585.8|34606|34586|34607.9|34587.9|34605.8|34585.8|24
1650361080000|2022-04-19 09:38:00|34607.4|34587.4|34607.1|34587.1|34607.5|34587.5|34605.4|34585.4|13
1650361090000|2022-04-19 09:38:10|34607.3|34587.3|34607.5|34587.5|34608|34588|34605.4|34585.4|12
1650361100000|2022-04-19 09:38:20|34607.3|34587.3|34609.3|34589.3|34609.3|34589.3|34607.3|34587.3|15
1650361110000|2022-04-19 09:38:30|34609.9|34589.9|34608.5|34588.5|34609.9|34589.9|34607.5|34587.5|21
1650361120000|2022-04-19 09:38:40|34609.6|34589.6|34603.8|34583.8|34610.5|34590.5|34601.8|34581.8|29
1650361130000|2022-04-19 09:38:50|34603.4|34583.4|34604.7|34584.7|34606.3|34586.3|34602.7|34582.7|19
1650361140000|2022-04-19 09:39:00|34604.5|34584.5|34605.9|34585.9|34606|34586|34604.4|34584.4|21
1650361150000|2022-04-19 09:39:10|34605.6|34585.6|34606.3|34586.3|34606.6|34586.6|34605|34585|17
1650361160000|2022-04-19 09:39:20|34606.4|34586.4|34605|34585|34606.7|34586.7|34605|34585|21
1650361170000|2022-04-19 09:39:30|34605.9|34585.9|34604.1|34584.1|34605.9|34585.9|34603.3|34583.3|18
1650361180000|2022-04-19 09:39:40|34604.2|34584.2|34606.7|34586.7|34606.8|34586.8|34603.9|34583.9|17
1650361190000|2022-04-19 09:39:50|34608.7|34588.7|34608.6|34588.6|34608.8|34588.8|34605.1|34585.1|18
1650361200000|2022-04-19 09:40:00|34608.7|34588.7|34605.2|34585.2|34608.8|34588.8|34603.7|34583.7|26
1650361210000|2022-04-19 09:40:10|34604.1|34584.1|34602|34582|34605.9|34585.9|34602|34582|33
1650361220000|2022-04-19 09:40:20|34601.4|34581.4|34599.2|34579.2|34602.5|34582.5|34599.2|34579.2|23
1650361230000|2022-04-19 09:40:30|34599.9|34579.9|34598.7|34578.7|34599.9|34579.9|34597.4|34577.4|18
1650361240000|2022-04-19 09:40:40|34599.6|34579.6|34598.4|34578.4|34601.6|34581.6|34596.5|34576.5|31
1650361250000|2022-04-19 09:40:50|34597.5|34577.5|34597.2|34577.2|34598.2|34578.2|34594.1|34574.1|30
1650361260000|2022-04-19 09:41:00|34598|34578|34597.8|34577.8|34598.3|34578.3|34596.6|34576.6|24
1650361270000|2022-04-19 09:41:10|34596.6|34576.6|34599.6|34579.6|34599.7|34579.7|34594|34574|31
1650361280000|2022-04-19 09:41:20|34598.3|34578.3|34596.5|34576.5|34598.3|34578.3|34593.5|34573.5|29
1650361290000|2022-04-19 09:41:30|34596.3|34576.3|34595.6|34575.6|34597.5|34577.5|34595.6|34575.6|21
1650361300000|2022-04-19 09:41:40|34595.5|34575.5|34594.3|34574.3|34596.1|34576.1|34593.3|34573.3|22
1650361310000|2022-04-19 09:41:50|34593.8|34573.8|34595.1|34575.1|34595.3|34575.3|34593.6|34573.6|23
1650361320000|2022-04-19 09:42:00|34594.7|34574.7|34595.6|34575.6|34595.8|34575.8|34594.7|34574.7|13
1650361330000|2022-04-19 09:42:10|34595.3|34575.3|34590.2|34570.2|34595.3|34575.3|34589.3|34569.3|30
1650361340000|2022-04-19 09:42:20|34589.5|34569.5|34589.8|34569.8|34592.7|34572.7|34588.9|34568.9|26
1650361350000|2022-04-19 09:42:30|34589.9|34569.9|34592.5|34572.5|34613.8|34574.1|34589.9|34546.2|20
1650361360000|2022-04-19 09:42:40|34591.1|34571.1|34592.3|34572.3|34593|34573|34591.1|34571.1|10
1650361370000|2022-04-19 09:42:50|34592.5|34572.5|34594|34574|34594.7|34574.7|34591.2|34571.2|15
1650361380000|2022-04-19 09:43:00|34593.2|34573.2|34594.2|34574.2|34595.9|34575.9|34588.6|34568.6|30
1650361390000|2022-04-19 09:43:10|34594.6|34574.6|34594.6|34574.6|34595.3|34575.3|34592|34572|22
1650361400000|2022-04-19 09:43:20|34594.7|34574.7|34591.9|34571.9|34594.7|34574.7|34591.6|34571.6|23
1650361410000|2022-04-19 09:43:30|34592|34572|34590.1|34570.1|34592.5|34572.5|34589.9|34569.9|15
1650361420000|2022-04-19 09:43:40|34589.9|34569.9|34587.9|34567.9|34590.3|34570.3|34584.9|34564.9|20
1650361430000|2022-04-19 09:43:50|34589.7|34569.7|34590.4|34570.4|34591.2|34571.2|34588.5|34568.5|22
1650361440000|2022-04-19 09:44:00|34588.3|34568.3|34593.4|34573.4|34594.1|34574.1|34588.3|34568.3|27
1650361450000|2022-04-19 09:44:10|34593.3|34573.3|34593.4|34573.4|34593.8|34573.8|34592.6|34572.6|17
1650361460000|2022-04-19 09:44:20|34593.6|34573.6|34595.2|34575.2|34596.7|34576.7|34592.9|34572.9|18
1650361470000|2022-04-19 09:44:30|34594.4|34574.4|34596.4|34576.4|34597.4|34577.4|34594.4|34574.4|18
1650361480000|2022-04-19 09:44:40|34596.2|34576.2|34593.5|34573.5|34596.4|34576.4|34592.7|34572.7|24
1650361490000|2022-04-19 09:44:50|34593.2|34573.2|34592.5|34572.5|34595.5|34575.5|34592.3|34572.3|23
1650361500000|2022-04-19 09:45:00|34592.8|34572.8|34592.7|34572.7|34593.9|34573.9|34591.6|34571.6|24
1650361510000|2022-04-19 09:45:10|34592.5|34572.5|34594.1|34574.1|34594.9|34574.9|34592.5|34572.5|22
1650361520000|2022-04-19 09:45:20|34593.6|34573.6|34594|34574|34594.4|34574.4|34593.2|34573.2|16
1650361530000|2022-04-19 09:45:30|34593.1|34573.1|34591.4|34571.4|34593.7|34573.7|34591.4|34571.4|21
1650361540000|2022-04-19 09:45:40|34591.3|34571.3|34593.7|34573.7|34593.7|34573.7|34591.3|34571.3|23
1650361550000|2022-04-19 09:45:50|34594.8|34574.8|34597.5|34577.5|34600.2|34580.2|34591|34571|24
1650361560000|2022-04-19 09:46:00|34595.6|34575.6|34593.1|34573.1|34596.6|34576.6|34592.1|34572.1|29
1650361570000|2022-04-19 09:46:10|34593.4|34573.4|34589.9|34569.9|34594.3|34574.3|34589.9|34569.9|20
1650361580000|2022-04-19 09:46:20|34589.7|34569.7|34593.4|34573.4|34594.3|34574.3|34589.7|34569.7|26
1650361590000|2022-04-19 09:46:30|34593.3|34573.3|34594|34574|34595.3|34575.3|34593.2|34573.2|15
1650361600000|2022-04-19 09:46:40|34594.1|34574.1|34593.8|34573.8|34594.5|34574.5|34593.8|34573.8|13
1650361610000|2022-04-19 09:46:50|34593.9|34573.9|34593|34573|34596.6|34576.6|34592.6|34572.6|24
1650361620000|2022-04-19 09:47:00|34592.6|34572.6|34593.8|34573.8|34594|34574|34592.2|34572.2|20
1650361630000|2022-04-19 09:47:10|34593.5|34573.5|34593.8|34573.8|34594.4|34574.4|34593.4|34573.4|11
1650361640000|2022-04-19 09:47:20|34593.7|34573.7|34593.3|34573.3|34594.9|34574.9|34593.1|34573.1|16
1650361650000|2022-04-19 09:47:30|34593.7|34573.7|34592.6|34572.6|34594.7|34574.7|34592.6|34572.6|11
1650361660000|2022-04-19 09:47:40|34592.2|34572.2|34592.8|34572.8|34593.6|34573.6|34592.1|34572.1|21
1650361670000|2022-04-19 09:47:50|34593.2|34573.2|34592.8|34572.8|34593.6|34573.6|34592.6|34572.6|20
1650361680000|2022-04-19 09:48:00|34592.9|34572.9|34594.5|34574.5|34594.7|34574.7|34591.4|34571.4|13
1650361690000|2022-04-19 09:48:10|34596.3|34576.3|34592.6|34572.6|34596.3|34576.3|34590.3|34570.3|24
1650361700000|2022-04-19 09:48:20|34593.1|34573.1|34593.1|34573.1|34594.6|34574.6|34592.6|34572.6|16
1650361710000|2022-04-19 09:48:30|34593.4|34573.4|34589.5|34569.5|34594.1|34574.1|34589|34569|13
1650361720000|2022-04-19 09:48:40|34590.2|34570.2|34590.2|34570.2|34593|34573|34590|34570|12
1650361730000|2022-04-19 09:48:50|34590.9|34570.9|34592.8|34572.8|34593|34573|34590.9|34570.9|15
1650361740000|2022-04-19 09:49:00|34593.6|34573.6|34591.8|34571.8|34593.6|34573.6|34590.9|34570.9|30
1650361750000|2022-04-19 09:49:10|34591.9|34571.9|34591.5|34571.5|34593|34573|34589.8|34569.8|20
1650361760000|2022-04-19 09:49:20|34592|34572|34596.4|34576.4|34596.4|34576.4|34592|34572|20
1650361770000|2022-04-19 09:49:30|34595|34575|34594.4|34574.4|34595|34575|34592.6|34572.6|21
1650361780000|2022-04-19 09:49:40|34594.1|34574.1|34595.2|34575.2|34595.6|34575.6|34593.8|34573.8|16
1650361790000|2022-04-19 09:49:50|34594.9|34574.9|34597|34577|34597.5|34577.5|34594.5|34574.5|22
1650361800000|2022-04-19 09:50:00|34596.9|34576.9|34596.1|34576.1|34597.2|34577.2|34595.8|34575.8|20
1650361810000|2022-04-19 09:50:10|34596|34576|34596.3|34576.3|34596.9|34576.9|34594.9|34574.9|17
1650361820000|2022-04-19 09:50:20|34596|34576|34595.9|34575.9|34596.8|34576.8|34595.3|34575.3|16
1650361830000|2022-04-19 09:50:30|34595.6|34575.6|34597.2|34577.2|34598|34578|34595.1|34575.1|10
1650361840000|2022-04-19 09:50:40|34597.5|34577.5|34601.4|34581.4|34604.2|34584.2|34597|34577|25
1650361850000|2022-04-19 09:50:50|34601.1|34581.1|34601.9|34581.9|34602.2|34582.2|34600.6|34580.6|15
1650361860000|2022-04-19 09:51:00|34601.6|34581.6|34604.3|34584.3|34606.6|34586.6|34601.6|34581.6|30
1650361870000|2022-04-19 09:51:10|34605.1|34585.1|34607.6|34587.6|34611.4|34591.4|34605.1|34585.1|30
1650361880000|2022-04-19 09:51:20|34608|34588|34607.6|34587.6|34608.7|34588.7|34606.7|34586.7|31
1650361890000|2022-04-19 09:51:30|34608.2|34588.2|34607.6|34587.6|34608.5|34588.5|34607.1|34587.1|27
1650361900000|2022-04-19 09:51:40|34607.7|34587.7|34608.2|34588.2|34608.2|34588.2|34606.8|34586.8|28
1650361910000|2022-04-19 09:51:50|34608.3|34588.3|34608.7|34588.7|34610.1|34590.1|34606.4|34586.4|31
1650361920000|2022-04-19 09:52:00|34608.3|34588.3|34607.1|34587.1|34611.5|34591.5|34603.4|34583.4|34
1650361930000|2022-04-19 09:52:10|34608.4|34588.4|34608.5|34588.5|34613|34593|34605.7|34585.7|35
1650361940000|2022-04-19 09:52:20|34607.5|34587.5|34607.6|34587.6|34609.2|34589.2|34606.8|34586.8|25
1650361950000|2022-04-19 09:52:30|34607.4|34587.4|34609.5|34589.5|34609.5|34589.5|34607|34587|19
1650361960000|2022-04-19 09:52:40|34607.6|34587.6|34605.1|34585.1|34608.6|34588.6|34603.8|34583.8|24
1650361970000|2022-04-19 09:52:50|34605.3|34585.3|34606.5|34586.5|34606.5|34586.5|34604.6|34584.6|15
1650361980000|2022-04-19 09:53:00|34606.1|34586.1|34606.9|34586.9|34607.8|34587.8|34605.3|34585.3|20
1650361990000|2022-04-19 09:53:10|34606.6|34586.6|34604.4|34584.4|34608.2|34588.2|34603.7|34583.7|29
1650362000000|2022-04-19 09:53:20|34604.3|34584.3|34606.7|34586.7|34606.7|34586.7|34603.6|34583.6|21
1650362010000|2022-04-19 09:53:30|34606.5|34586.5|34606.1|34586.1|34606.5|34586.5|34604.7|34584.7|11
1650362020000|2022-04-19 09:53:40|34606.5|34586.5|34607.7|34587.7|34608.5|34588.5|34606|34586|22
1650362030000|2022-04-19 09:53:50|34607.5|34587.5|34609.7|34589.7|34610.4|34590.4|34606.3|34586.3|24
1650362040000|2022-04-19 09:54:00|34610.1|34590.1|34609|34589|34610.2|34590.2|34609|34589|19
1650362050000|2022-04-19 09:54:10|34609.4|34589.4|34611.5|34591.5|34611.5|34591.5|34609.4|34589.4|14
1650362060000|2022-04-19 09:54:20|34611.4|34591.4|34610.5|34590.5|34612|34592|34609.9|34589.9|25
1650362070000|2022-04-19 09:54:30|34610.3|34590.3|34610.7|34590.7|34611.7|34591.7|34609.9|34589.9|19
1650362080000|2022-04-19 09:54:40|34611.1|34591.1|34611.6|34591.6|34611.8|34591.8|34610.3|34590.3|26
1650362090000|2022-04-19 09:54:50|34611.5|34591.5|34614.1|34594.1|34616|34596|34610.9|34590.9|23
1650362100000|2022-04-19 09:55:00|34613.9|34593.9|34613.4|34593.4|34615.4|34595.4|34611.5|34591.5|26
1650362110000|2022-04-19 09:55:10|34613|34593|34615|34595|34615.8|34595.8|34613|34593|27
1650362120000|2022-04-19 09:55:20|34614.9|34594.9|34615.1|34595.1|34615.7|34595.7|34613.8|34593.8|24
1650362130000|2022-04-19 09:55:30|34615.3|34595.3|34615.9|34595.9|34617.3|34597.3|34613.8|34593.8|24
1650362140000|2022-04-19 09:55:40|34616.4|34596.4|34616.3|34596.3|34617.2|34597.2|34615.1|34595.1|25
1650362150000|2022-04-19 09:55:50|34616.5|34596.5|34616.1|34596.1|34617.2|34597.2|34615.8|34595.8|28
1650362160000|2022-04-19 09:56:00|34616.3|34596.3|34617.5|34597.5|34617.9|34597.9|34614.9|34594.9|25
1650362170000|2022-04-19 09:56:10|34617.8|34597.8|34617.9|34597.9|34623.8|34603.8|34617|34597|30
1650362180000|2022-04-19 09:56:20|34617.6|34597.6|34616.9|34596.9|34618.3|34598.3|34616.9|34596.9|22
1650362190000|2022-04-19 09:56:30|34617|34597|34617.9|34597.9|34618.7|34598.7|34617|34597|19
1650362200000|2022-04-19 09:56:40|34617.5|34597.5|34616.5|34596.5|34622.3|34602.3|34616.4|34596.4|23
1650362210000|2022-04-19 09:56:50|34616.3|34596.3|34616.7|34596.7|34618.6|34598.6|34616.3|34596.3|20
1650362220000|2022-04-19 09:57:00|34616.6|34596.6|34617.7|34597.7|34619.7|34599.7|34616.5|34596.5|21
1650362230000|2022-04-19 09:57:10|34617.3|34597.3|34624.3|34604.3|34626.9|34606.9|34616.7|34596.7|30
1650362240000|2022-04-19 09:57:20|34624.7|34604.7|34622.9|34602.9|34624.8|34604.8|34622.9|34602.9|21
1650362250000|2022-04-19 09:57:30|34625.5|34605.5|34622.1|34602.1|34627.8|34607.8|34621.4|34601.4|31
1650362260000|2022-04-19 09:57:40|34620.9|34600.9|34625.6|34605.6|34625.6|34605.6|34620.2|34600.2|27
1650362270000|2022-04-19 09:57:50|34625.5|34605.5|34627.7|34607.7|34628|34608|34623.8|34603.8|28
1650362280000|2022-04-19 09:58:00|34626.3|34606.3|34625.5|34605.5|34627.2|34607.2|34625|34605|24
1650362290000|2022-04-19 09:58:10|34625.3|34605.3|34629.5|34609.5|34631.4|34611.4|34625.1|34605.1|29
1650362300000|2022-04-19 09:58:20|34629.2|34609.2|34630.4|34610.4|34632.1|34612.1|34627.4|34607.4|26
1650362310000|2022-04-19 09:58:30|34630.8|34610.8|34630.9|34610.9|34631.1|34611.1|34629.6|34609.6|20
1650362320000|2022-04-19 09:58:40|34630.5|34610.5|34635.7|34615.7|34635.9|34615.9|34627.5|34607.5|24
1650362330000|2022-04-19 09:58:50|34635.8|34615.8|34631.8|34611.8|34636.1|34616.1|34631.3|34611.3|23
1650362340000|2022-04-19 09:59:00|34632.7|34612.7|34632.7|34612.7|34632.8|34612.8|34629.7|34609.7|22
1650362350000|2022-04-19 09:59:10|34632.4|34612.4|34634.6|34614.6|34634.6|34614.6|34632|34612|17
1650362360000|2022-04-19 09:59:20|34634.4|34614.4|34632.5|34612.5|34634.4|34614.4|34629.9|34609.9|21
1650362370000|2022-04-19 09:59:30|34632.6|34612.6|34631.6|34611.6|34633.2|34613.2|34630.8|34610.8|29
1650362380000|2022-04-19 09:59:40|34632.3|34612.3|34629.7|34609.7|34632.3|34612.3|34626|34606|23
1650362390000|2022-04-19 09:59:50|34628.1|34608.1|34630.2|34610.2|34630.5|34610.5|34626|34606|31
1650362400000|2022-04-19 10:00:00|34631.6|34611.6|34636.1|34616.1|34637|34617|34629.7|34609.7|26
1650362410000|2022-04-19 10:00:10|34635.3|34615.3|34634.8|34614.8|34637.8|34617.8|34634.2|34614.2|27
1650362420000|2022-04-19 10:00:20|34634.6|34614.6|34634.1|34614.1|34636.1|34616.1|34633.7|34613.7|19
1650362430000|2022-04-19 10:00:30|34634|34614|34636.2|34616.2|34639.2|34619.2|34634|34614|23
1650362440000|2022-04-19 10:00:40|34637.2|34617.2|34640.1|34620.1|34642.8|34622.8|34635.8|34615.8|24
1650362450000|2022-04-19 10:00:50|34639.3|34619.3|34639|34619|34640.7|34620.7|34638|34618|25
1650362460000|2022-04-19 10:01:00|34638.4|34618.4|34640.9|34620.9|34643|34623|34638.4|34618.4|32
1650362470000|2022-04-19 10:01:10|34640.4|34620.4|34637.5|34617.5|34643|34623|34637.5|34617.5|26
1650362480000|2022-04-19 10:01:20|34639.2|34619.2|34636.7|34616.7|34639.5|34619.5|34636.1|34616.1|33
1650362490000|2022-04-19 10:01:30|34637.1|34617.1|34634.9|34614.9|34637.3|34617.3|34634.5|34614.5|27
1650362500000|2022-04-19 10:01:40|34635.1|34615.1|34634.8|34614.8|34637.2|34617.2|34632.1|34612.1|26
1650362510000|2022-04-19 10:01:50|34633.8|34613.8|34633.4|34613.4|34636.4|34616.4|34632.9|34612.9|26
1650362520000|2022-04-19 10:02:00|34633.6|34613.6|34633.7|34613.7|34633.8|34613.8|34633.2|34613.2|18
1650362530000|2022-04-19 10:02:10|34633.6|34613.6|34632.1|34612.1|34633.9|34613.9|34631.8|34611.8|11
1650362540000|2022-04-19 10:02:20|34632.3|34612.3|34635.3|34615.3|34635.8|34615.8|34632.3|34612.3|21
1650362550000|2022-04-19 10:02:30|34635.7|34615.7|34636.6|34616.6|34638.1|34618.1|34635.5|34615.5|27
1650362560000|2022-04-19 10:02:40|34636.9|34616.9|34636.3|34616.3|34637.4|34617.4|34636.1|34616.1|20
1650362570000|2022-04-19 10:02:50|34636.4|34616.4|34639.7|34619.7|34644.6|34624.6|34636|34616|23
1650362580000|2022-04-19 10:03:00|34640.3|34620.3|34639.2|34619.2|34640.3|34620.3|34638.8|34618.8|23
1650362590000|2022-04-19 10:03:10|34638.3|34618.3|34641.6|34621.6|34642|34622|34638.2|34618.2|26
1650362600000|2022-04-19 10:03:20|34641.4|34621.4|34642.2|34622.2|34643.9|34623.9|34640.6|34620.6|20
1650362610000|2022-04-19 10:03:30|34642.5|34622.5|34641.9|34621.9|34643.3|34623.3|34641.6|34621.6|30
1650362620000|2022-04-19 10:03:40|34642|34622|34642.3|34622.3|34645.8|34625.8|34640.7|34620.7|34
1650362630000|2022-04-19 10:03:50|34643.1|34623.1|34643.8|34623.8|34644.6|34624.6|34642|34622|28
1650362640000|2022-04-19 10:04:00|34643.3|34623.3|34644.3|34624.3|34644.8|34624.8|34641.6|34621.6|25
1650362650000|2022-04-19 10:04:10|34645|34625|34643.8|34623.8|34645|34625|34643.2|34623.2|16
1650362660000|2022-04-19 10:04:20|34644.7|34624.7|34645.7|34625.7|34645.8|34625.8|34641.7|34621.7|17
1650362670000|2022-04-19 10:04:30|34645.8|34625.8|34644.8|34624.8|34645.8|34625.8|34644.7|34624.7|22
1650362680000|2022-04-19 10:04:40|34645|34625|34644.2|34624.2|34646.1|34626.1|34641.9|34621.9|31
1650362690000|2022-04-19 10:04:50|34644.1|34624.1|34642.1|34622.1|34644.7|34624.7|34642|34622|25
1650362700000|2022-04-19 10:05:00|34642.6|34622.6|34644.8|34624.8|34644.8|34624.8|34642.3|34622.3|26
1650362710000|2022-04-19 10:05:10|34644.7|34624.7|34643.8|34623.8|34646|34626|34642.4|34622.4|20
1650362720000|2022-04-19 10:05:20|34643.7|34623.7|34645.4|34625.4|34645.9|34625.9|34643.7|34623.7|18
1650362730000|2022-04-19 10:05:30|34645.7|34625.7|34645.2|34625.2|34646.2|34626.2|34642.9|34622.9|32
1650362740000|2022-04-19 10:05:40|34644.9|34624.9|34643.8|34623.8|34645.7|34625.7|34643.7|34623.7|24
1650362750000|2022-04-19 10:05:50|34643.4|34623.4|34646.6|34626.6|34646.6|34626.6|34643.4|34623.4|22
1650362760000|2022-04-19 10:06:00|34646.1|34626.1|34645.4|34625.4|34647.7|34627.7|34645.2|34625.2|15
1650362770000|2022-04-19 10:06:10|34645|34625|34644.6|34624.6|34645.6|34625.6|34643.6|34623.6|11
1650362780000|2022-04-19 10:06:20|34643.9|34623.9|34646.1|34626.1|34647.3|34627.3|34643.9|34623.9|17
1650362790000|2022-04-19 10:06:30|34646.2|34626.2|34646.1|34626.1|34646.9|34626.9|34643.8|34623.8|18
1650362800000|2022-04-19 10:06:40|34645.6|34625.6|34644.9|34624.9|34647.4|34627.4|34644.9|34624.9|14
1650362810000|2022-04-19 10:06:50|34645.3|34625.3|34644.8|34624.8|34645.3|34625.3|34644.7|34624.7|12
1650362820000|2022-04-19 10:07:00|34646.2|34626.2|34643.1|34623.1|34646.2|34626.2|34643.1|34623.1|18
1650362830000|2022-04-19 10:07:10|34644.3|34624.3|34644.3|34624.3|34644.6|34624.6|34643.7|34623.7|19
1650362840000|2022-04-19 10:07:20|34644.2|34624.2|34644.5|34624.5|34644.6|34624.6|34644|34624|13
1650362850000|2022-04-19 10:07:30|34644.2|34624.2|34642.9|34622.9|34644.5|34624.5|34642.9|34622.9|14
1650362860000|2022-04-19 10:07:40|34642.6|34622.6|34645.8|34625.8|34647.7|34627.7|34642.4|34622.4|19
1650362870000|2022-04-19 10:07:50|34645.4|34625.4|34646.3|34626.3|34647|34627|34644.9|34624.9|19
1650362880000|2022-04-19 10:08:00|34644.5|34624.5|34644.9|34624.9|34645.4|34625.4|34644.5|34624.5|9
1650362890000|2022-04-19 10:08:10|34647.7|34627.7|34652.2|34632.2|34653.9|34633.9|34647.7|34627.7|30
1650362900000|2022-04-19 10:08:20|34651.4|34631.4|34649.4|34629.4|34653|34633|34649.4|34629.4|12
1650362910000|2022-04-19 10:08:30|34649.2|34629.2|34650.6|34630.6|34650.6|34630.6|34647.7|34627.7|13
1650362920000|2022-04-19 10:08:40|34650.1|34630.1|34650.4|34630.4|34650.5|34630.5|34646.7|34626.7|24
1650362930000|2022-04-19 10:08:50|34649|34629|34650.1|34630.1|34650.8|34630.8|34648.2|34628.2|26
1650362940000|2022-04-19 10:09:00|34650.3|34630.3|34648.2|34628.2|34650.4|34630.4|34647.5|34627.5|16
1650362950000|2022-04-19 10:09:10|34648.1|34628.1|34647.6|34627.6|34649.9|34629.9|34645.4|34625.4|17
1650362960000|2022-04-19 10:09:20|34647.5|34627.5|34646.2|34626.2|34648|34628|34646.2|34626.2|9
1650362970000|2022-04-19 10:09:30|34646.3|34626.3|34651.5|34631.5|34653.7|34633.7|34646.3|34626.3|19
1650362980000|2022-04-19 10:09:40|34650.3|34630.3|34649.2|34629.2|34654.7|34634.7|34649.2|34629.2|21
1650362990000|2022-04-19 10:09:50|34649.9|34629.9|34648.1|34628.1|34650.6|34630.6|34647.7|34627.7|13
1650363000000|2022-04-19 10:10:00|34648.2|34628.2|34648.9|34628.9|34648.9|34628.9|34647.7|34627.7|8
1650363010000|2022-04-19 10:10:10|34649|34629|34649.6|34629.6|34657.1|34637.1|34648.7|34628.7|23
1650363020000|2022-04-19 10:10:20|34649.9|34629.9|34650.7|34630.7|34651.1|34631.1|34649.5|34629.5|12
1650363030000|2022-04-19 10:10:30|34651.1|34631.1|34653.3|34633.3|34653.4|34633.4|34650.4|34630.4|14
1650363040000|2022-04-19 10:10:40|34652.3|34632.3|34648.8|34628.8|34652.3|34632.3|34648.7|34628.7|11
1650363050000|2022-04-19 10:10:50|34648.7|34628.7|34649|34629|34649.1|34629.1|34648.7|34628.7|10
1650363060000|2022-04-19 10:11:00|34648.8|34628.8|34647.6|34627.6|34650.3|34630.3|34647.6|34627.6|13
1650363070000|2022-04-19 10:11:10|34647.8|34627.8|34650.6|34630.6|34652.2|34632.2|34644.4|34624.4|17
1650363080000|2022-04-19 10:11:20|34646.5|34626.5|34653.3|34633.3|34653.3|34633.3|34646.5|34626.5|31
1650363090000|2022-04-19 10:11:30|34652.9|34632.9|34651.6|34631.6|34654.4|34634.4|34648.7|34628.7|30
1650363100000|2022-04-19 10:11:40|34650.6|34630.6|34651.4|34631.4|34654.1|34634.1|34649.5|34629.5|23
1650363110000|2022-04-19 10:11:50|34651.5|34631.5|34652.1|34632.1|34652.6|34632.6|34650.6|34630.6|21
1650363120000|2022-04-19 10:12:00|34652|34632|34659.7|34639.7|34663.7|34643.7|34651.7|34631.7|25
1650363130000|2022-04-19 10:12:10|34658.8|34638.8|34662.6|34642.6|34665.7|34645.7|34658.8|34638.8|31
1650363140000|2022-04-19 10:12:20|34662.1|34642.1|34662|34642|34663.9|34643.9|34661.3|34641.3|20
1650363150000|2022-04-19 10:12:30|34662.6|34642.6|34661.5|34641.5|34663.2|34643.2|34661.1|34641.1|19
1650363160000|2022-04-19 10:12:40|34661.9|34641.9|34661.5|34641.5|34663.3|34643.3|34660.9|34640.9|26
1650363170000|2022-04-19 10:12:50|34661.3|34641.3|34656.6|34636.6|34661.3|34641.3|34654.3|34634.3|25
1650363180000|2022-04-19 10:13:00|34654.6|34634.6|34657.5|34637.5|34658.5|34638.5|34654|34634|29
1650363190000|2022-04-19 10:13:10|34657.6|34637.6|34656.7|34636.7|34658.1|34638.1|34656.5|34636.5|22
1650363200000|2022-04-19 10:13:20|34656|34636|34652|34632|34656.2|34636.2|34652|34632|22
1650363210000|2022-04-19 10:13:30|34653.9|34633.9|34653.4|34633.4|34653.9|34633.9|34652.7|34632.7|20
1650363220000|2022-04-19 10:13:40|34653.6|34633.6|34655.5|34635.5|34655.6|34635.6|34653.4|34633.4|18
1650363230000|2022-04-19 10:13:50|34655.8|34635.8|34658.3|34638.3|34663.6|34643.6|34655.1|34635.1|23
1650363240000|2022-04-19 10:14:00|34658.4|34638.4|34658.7|34638.7|34659.3|34639.3|34657.3|34637.3|24
1650363250000|2022-04-19 10:14:10|34658.2|34638.2|34658|34638|34659.5|34639.5|34657.3|34637.3|17
1650363260000|2022-04-19 10:14:20|34657.8|34637.8|34657.7|34637.7|34658.7|34638.7|34656.9|34636.9|14
1650363270000|2022-04-19 10:14:30|34658|34638|34653.6|34633.6|34658|34638|34653|34633|18
1650363280000|2022-04-19 10:14:40|34653.3|34633.3|34650.5|34630.5|34655.8|34635.8|34650.5|34630.5|18
1650363290000|2022-04-19 10:14:50|34654.8|34634.8|34654.8|34634.8|34654.9|34634.9|34650.3|34630.3|19
1650363300000|2022-04-19 10:15:00|34655|34635|34651.1|34631.1|34655|34635|34651.1|34631.1|24
1650363310000|2022-04-19 10:15:10|34650.9|34630.9|34652.4|34632.4|34652.5|34632.5|34650.5|34630.5|25
1650363320000|2022-04-19 10:15:20|34653.1|34633.1|34653.3|34633.3|34655.2|34635.2|34651.8|34631.8|28
1650363330000|2022-04-19 10:15:30|34652.6|34632.6|34654|34634|34655.9|34635.9|34649.3|34629.3|28
1650363340000|2022-04-19 10:15:40|34653.1|34633.1|34652.7|34632.7|34655.4|34635.4|34650.9|34630.9|24
1650363350000|2022-04-19 10:15:50|34651.1|34631.1|34651.3|34631.3|34652.7|34632.7|34650.9|34630.9|14
1650363360000|2022-04-19 10:16:00|34651.6|34631.6|34652.3|34632.3|34654.5|34634.5|34650.6|34630.6|29
1650363370000|2022-04-19 10:16:10|34652|34632|34650.9|34630.9|34653.1|34633.1|34650.1|34630.1|18
1650363380000|2022-04-19 10:16:20|34651|34631|34650.6|34630.6|34653.7|34633.7|34650.6|34630.6|17
1650363390000|2022-04-19 10:16:30|34650.1|34630.1|34650.4|34630.4|34652.4|34632.4|34649.8|34629.8|14
1650363400000|2022-04-19 10:16:40|34650.9|34630.9|34650.1|34630.1|34650.9|34630.9|34650|34630|10
1650363410000|2022-04-19 10:16:50|34650.2|34630.2|34650|34630|34650.6|34630.6|34650|34630|7
1650363420000|2022-04-19 10:17:00|34650.9|34630.9|34651.1|34631.1|34651.4|34631.4|34648.7|34628.7|19
1650363430000|2022-04-19 10:17:10|34651|34631|34651|34631|34651.3|34631.3|34650.5|34630.5|12
1650363440000|2022-04-19 10:17:20|34651.4|34631.4|34650.7|34630.7|34653.1|34633.1|34648.3|34628.3|22
1650363450000|2022-04-19 10:17:30|34653.1|34633.1|34649.6|34629.6|34653.1|34633.1|34649.5|34629.5|21
1650363460000|2022-04-19 10:17:40|34649.9|34629.9|34650.6|34630.6|34656.5|34636.5|34649.8|34629.8|14
1650363470000|2022-04-19 10:17:50|34651.1|34631.1|34655|34635|34656.2|34636.2|34651.1|34631.1|17
1650363480000|2022-04-19 10:18:00|34653.5|34633.5|34652.3|34632.3|34655.7|34635.7|34651.2|34631.2|20
1650363490000|2022-04-19 10:18:10|34652.1|34632.1|34652.4|34632.4|34655.4|34635.4|34651.7|34631.7|13
1650363500000|2022-04-19 10:18:20|34652.1|34632.1|34650.8|34630.8|34656.9|34636.9|34650|34630|13
1650363510000|2022-04-19 10:18:30|34650.7|34630.7|34652.5|34632.5|34652.5|34632.5|34649|34629|12
1650363520000|2022-04-19 10:18:40|34651.7|34631.7|34654.8|34634.8|34654.8|34634.8|34648.9|34628.9|15
1650363530000|2022-04-19 10:18:50|34654.5|34634.5|34657.2|34637.2|34659.9|34639.9|34652.2|34632.2|18
1650363540000|2022-04-19 10:19:00|34656.7|34636.7|34656.7|34636.7|34658.7|34638.7|34654.5|34634.5|24
1650363550000|2022-04-19 10:19:10|34655.6|34635.6|34655.8|34635.8|34657.3|34637.3|34654.7|34634.7|16
1650363560000|2022-04-19 10:19:20|34655.9|34635.9|34654.9|34634.9|34655.9|34635.9|34654.6|34634.6|7
1650363570000|2022-04-19 10:19:30|34657|34637|34660.2|34640.2|34663.3|34643.3|34654.4|34634.4|21
1650363580000|2022-04-19 10:19:40|34660.1|34640.1|34662.7|34642.7|34663|34643|34657.7|34637.7|19
1650363590000|2022-04-19 10:19:50|34663.2|34643.2|34664.2|34644.2|34665.8|34645.8|34661.9|34641.9|23
1650363600000|2022-04-19 10:20:00|34663.6|34643.6|34661.7|34641.7|34664.5|34644.5|34661.5|34641.5|19
1650363610000|2022-04-19 10:20:10|34661.6|34641.6|34663.7|34643.7|34664.4|34644.4|34661.6|34641.6|13
1650363620000|2022-04-19 10:20:20|34660.5|34640.5|34660.3|34640.3|34662.8|34642.8|34657.9|34637.9|23
1650363630000|2022-04-19 10:20:30|34659.5|34639.5|34656.1|34636.1|34660.6|34640.6|34656.1|34636.1|20
1650363640000|2022-04-19 10:20:40|34657|34637|34655.5|34635.5|34659.8|34639.8|34654.5|34634.5|23
1650363650000|2022-04-19 10:20:50|34656.7|34636.7|34656.1|34636.1|34657.2|34637.2|34652.5|34632.5|28
1650363660000|2022-04-19 10:21:00|34656|34636|34655.1|34635.1|34656.1|34636.1|34654.3|34634.3|22
1650363670000|2022-04-19 10:21:10|34654.5|34634.5|34655.6|34635.6|34656.9|34636.9|34654.5|34634.5|17
1650363680000|2022-04-19 10:21:20|34658.5|34638.5|34655.8|34635.8|34658.5|34638.5|34655.1|34635.1|19
1650363690000|2022-04-19 10:21:30|34656.9|34636.9|34656.2|34636.2|34656.9|34636.9|34654.5|34634.5|18
1650363700000|2022-04-19 10:21:40|34655.3|34635.3|34653.8|34633.8|34660.3|34640.3|34653.8|34633.8|30
1650363710000|2022-04-19 10:21:50|34653.6|34633.6|34653.8|34633.8|34658.6|34638.6|34653.6|34633.6|29
1650363720000|2022-04-19 10:22:00|34653.7|34633.7|34652.9|34632.9|34655.7|34635.7|34652.8|34632.8|26
1650363730000|2022-04-19 10:22:10|34652.8|34632.8|34652.2|34632.2|34653.9|34633.9|34652.2|34632.2|15
1650363740000|2022-04-19 10:22:20|34651.7|34631.7|34653|34633|34653.7|34633.7|34651.5|34631.5|16
1650363750000|2022-04-19 10:22:30|34652.9|34632.9|34651.1|34631.1|34653.4|34633.4|34648.4|34628.4|27
1650363760000|2022-04-19 10:22:40|34650.2|34630.2|34650.6|34630.6|34651.4|34631.4|34648.9|34628.9|21
1650363770000|2022-04-19 10:22:50|34649.8|34629.8|34650.3|34630.3|34651.6|34631.6|34649|34629|12
1650363780000|2022-04-19 10:23:00|34650.9|34630.9|34649.6|34629.6|34651.1|34631.1|34647.3|34627.3|18
1650363790000|2022-04-19 10:23:10|34649.7|34629.7|34654.3|34634.3|34657.7|34637.7|34649|34629|19
1650363800000|2022-04-19 10:23:20|34654.5|34634.5|34653|34633|34655.5|34635.5|34651.5|34631.5|21
1650363810000|2022-04-19 10:23:30|34652.6|34632.6|34653.8|34633.8|34654.9|34634.9|34651.9|34631.9|16
1650363820000|2022-04-19 10:23:40|34653.2|34633.2|34649.8|34629.8|34655.2|34635.2|34648|34628|13
1650363830000|2022-04-19 10:23:50|34651|34631|34649.4|34629.4|34652.8|34632.8|34647.5|34627.5|15
1650363840000|2022-04-19 10:24:00|34651.5|34631.5|34649.8|34629.8|34651.5|34631.5|34648.2|34628.2|22
1650363850000|2022-04-19 10:24:10|34649.5|34629.5|34651.5|34631.5|34652|34632|34649.2|34629.2|18
1650363860000|2022-04-19 10:24:20|34651.3|34631.3|34650.5|34630.5|34653|34633|34650.5|34630.5|17
1650363870000|2022-04-19 10:24:30|34650.3|34630.3|34646.3|34626.3|34650.7|34630.7|34646.3|34626.3|28
1650363880000|2022-04-19 10:24:40|34647|34627|34648.4|34628.4|34648.5|34628.5|34646.8|34626.8|20
1650363890000|2022-04-19 10:24:50|34646.5|34626.5|34645.5|34625.5|34647.8|34627.8|34644.4|34624.4|22
1650363900000|2022-04-19 10:25:00|34643.7|34623.7|34644.7|34624.7|34646.9|34626.9|34642.1|34622.1|29
1650363910000|2022-04-19 10:25:10|34644.5|34624.5|34644.5|34624.5|34645.9|34625.9|34643.7|34623.7|20
1650363920000|2022-04-19 10:25:20|34644.4|34624.4|34647.8|34627.8|34648.1|34628.1|34644.4|34624.4|16
1650363930000|2022-04-19 10:25:30|34648|34628|34647.2|34627.2|34648.5|34628.5|34646.2|34626.2|13
1650363940000|2022-04-19 10:25:40|34647.1|34627.1|34645.2|34625.2|34647.6|34627.6|34645.2|34625.2|19
1650363950000|2022-04-19 10:25:50|34645.4|34625.4|34647|34627|34647.6|34627.6|34644.7|34624.7|23
1650363960000|2022-04-19 10:26:00|34646.6|34626.6|34648.2|34628.2|34648.4|34628.4|34645.8|34625.8|26
1650363970000|2022-04-19 10:26:10|34647.5|34627.5|34643.9|34623.9|34647.5|34627.5|34642.4|34622.4|27
1650363980000|2022-04-19 10:26:20|34643.8|34623.8|34645|34625|34645.4|34625.4|34642.5|34622.5|28
1650363990000|2022-04-19 10:26:30|34645.3|34625.3|34645|34625|34645.5|34625.5|34643.8|34623.8|25
1650364000000|2022-04-19 10:26:40|34645.4|34625.4|34641.3|34621.3|34645.4|34625.4|34640.3|34620.3|18
1650364010000|2022-04-19 10:26:50|34641.7|34621.7|34642.9|34622.9|34643.4|34623.4|34641.2|34621.2|17
1650364020000|2022-04-19 10:27:00|34642.4|34622.4|34643.5|34623.5|34645.1|34625.1|34641.2|34621.2|21
1650364030000|2022-04-19 10:27:10|34643.2|34623.2|34642.8|34622.8|34645.7|34625.7|34642.8|34622.8|20
1650364040000|2022-04-19 10:27:20|34643.5|34623.5|34639.3|34619.3|34643.7|34623.7|34639|34619|29
1650364050000|2022-04-19 10:27:30|34641.4|34621.4|34640.5|34620.5|34642.8|34622.8|34640|34620|25
1650364060000|2022-04-19 10:27:40|34640.8|34620.8|34641.5|34621.5|34642.1|34622.1|34640.1|34620.1|19
1650364070000|2022-04-19 10:27:50|34642.5|34622.5|34640.1|34620.1|34643.2|34623.2|34640.1|34620.1|14
1650364080000|2022-04-19 10:28:00|34640|34620|34639.6|34619.6|34643|34623|34637.6|34617.6|23
1650364090000|2022-04-19 10:28:10|34640.5|34620.5|34641.6|34621.6|34644.7|34624.7|34639.8|34619.8|22
1650364100000|2022-04-19 10:28:20|34644.6|34624.6|34643.4|34623.4|34644.6|34624.6|34642.2|34622.2|20
1650364110000|2022-04-19 10:28:30|34643.1|34623.1|34639.9|34619.9|34643.9|34623.9|34630.1|34610.1|22
1650364120000|2022-04-19 10:28:40|34640.5|34620.5|34643.9|34623.9|34643.9|34623.9|34640.3|34620.3|21
1650364130000|2022-04-19 10:28:50|34643.4|34623.4|34643.3|34623.3|34643.4|34623.4|34642.3|34622.3|13
1650364140000|2022-04-19 10:29:00|34643.5|34623.5|34643.1|34623.1|34644.7|34624.7|34642.2|34622.2|14
1650364150000|2022-04-19 10:29:10|34643.3|34623.3|34643.5|34623.5|34645|34625|34641|34621|15
1650364160000|2022-04-19 10:29:20|34642|34622|34643|34623|34643|34623|34639|34619|20
1650364170000|2022-04-19 10:29:30|34642.1|34622.1|34641.5|34621.5|34642.1|34622.1|34638.7|34618.7|30
1650364180000|2022-04-19 10:29:40|34641|34621|34640.5|34620.5|34644.6|34624.6|34640|34620|26
1650364190000|2022-04-19 10:29:50|34640.3|34620.3|34639.9|34619.9|34640.6|34620.6|34638.8|34618.8|16
1650364200000|2022-04-19 10:30:00|34639.5|34619.5|34639.4|34619.4|34643.1|34623.1|34639.4|34619.4|23
1650364210000|2022-04-19 10:30:10|34638.4|34618.4|34640.6|34620.6|34641.4|34621.4|34638.4|34618.4|23
1650364220000|2022-04-19 10:30:20|34640|34620|34638.8|34618.8|34641|34621|34636.1|34616.1|26
1650364230000|2022-04-19 10:30:30|34638.9|34618.9|34637.9|34617.9|34639.5|34619.5|34637.1|34617.1|22
1650364240000|2022-04-19 10:30:40|34637|34617|34636.1|34616.1|34637.7|34617.7|34634.3|34614.3|14
1650364250000|2022-04-19 10:30:50|34636.2|34616.2|34636.4|34616.4|34639|34619|34635.6|34615.6|14
1650364260000|2022-04-19 10:31:00|34640.9|34620.9|34638.1|34618.1|34640.9|34620.9|34634.9|34614.9|22
1650364270000|2022-04-19 10:31:10|34638.3|34618.3|34637|34617|34639.7|34619.7|34637|34617|20
1650364280000|2022-04-19 10:31:20|34636.6|34616.6|34639.4|34619.4|34641|34621|34636.1|34616.1|19
1650364290000|2022-04-19 10:31:30|34639.8|34619.8|34639.2|34619.2|34640.9|34620.9|34637.8|34617.8|20
1650364300000|2022-04-19 10:31:40|34638.9|34618.9|34644.1|34624.1|34644.7|34624.7|34636.8|34616.8|28
1650364310000|2022-04-19 10:31:50|34643.5|34623.5|34644.2|34624.2|34644.8|34624.8|34643.4|34623.4|18
1650364320000|2022-04-19 10:32:00|34643.5|34623.5|34644.7|34624.7|34644.7|34624.7|34641.6|34621.6|15
1650364330000|2022-04-19 10:32:10|34642.2|34622.2|34644.7|34624.7|34646.5|34626.5|34641.1|34621.1|14
1650364340000|2022-04-19 10:32:20|34645.1|34625.1|34646.8|34626.8|34649.4|34629.4|34643.9|34623.9|20
1650364350000|2022-04-19 10:32:30|34647.9|34627.9|34647.1|34627.1|34648.9|34628.9|34645.3|34625.3|20
1650364360000|2022-04-19 10:32:40|34646.7|34626.7|34647.3|34627.3|34647.9|34627.9|34645.4|34625.4|21
1650364370000|2022-04-19 10:32:50|34647.6|34627.6|34643.6|34623.6|34648|34628|34641.8|34621.8|25
1650364380000|2022-04-19 10:33:00|34643.5|34623.5|34644.1|34624.1|34645.9|34625.9|34643|34623|15
1650364390000|2022-04-19 10:33:10|34643.9|34623.9|34647.5|34627.5|34650.6|34630.6|34643.9|34623.9|26
1650364400000|2022-04-19 10:33:20|34645.7|34625.7|34646.1|34626.1|34651.2|34631.2|34643.9|34623.9|29
1650364410000|2022-04-19 10:33:30|34645.9|34625.9|34634.6|34614.6|34647.9|34627.9|34634.6|34614.6|20
1650364420000|2022-04-19 10:33:40|34636.8|34616.8|34637.9|34617.9|34640.4|34620.4|34633.8|34613.8|22
1650364430000|2022-04-19 10:33:50|34639|34619|34637.6|34617.6|34640|34620|34636.5|34616.5|12
1650364440000|2022-04-19 10:34:00|34637.2|34617.2|34638.9|34618.9|34642.4|34622.4|34633.4|34613.4|26
1650364450000|2022-04-19 10:34:10|34640.5|34620.5|34640.7|34620.7|34640.7|34620.7|34632.6|34612.6|29
1650364460000|2022-04-19 10:34:20|34639.5|34619.5|34641.1|34621.1|34642.6|34622.6|34636|34616|35
1650364470000|2022-04-19 10:34:30|34640.3|34620.3|34640.5|34620.5|34640.6|34620.6|34635.6|34615.6|37
1650364480000|2022-04-19 10:34:40|34639.4|34619.4|34638.7|34618.7|34640.3|34620.3|34637.8|34617.8|38
1650364490000|2022-04-19 10:34:50|34637.9|34617.9|34638.4|34618.4|34639.9|34619.9|34637.9|34617.9|38
1650364500000|2022-04-19 10:35:00|34638.1|34618.1|34639.7|34619.7|34640.1|34620.1|34638.1|34618.1|20
1650364510000|2022-04-19 10:35:10|34639.5|34619.5|34639.2|34619.2|34640.1|34620.1|34637.6|34617.6|29
1650364520000|2022-04-19 10:35:20|34639.8|34619.8|34638.3|34618.3|34639.9|34619.9|34634.4|34614.4|32
1650364530000|2022-04-19 10:35:30|34638.2|34618.2|34638.8|34618.8|34639.5|34619.5|34637|34617|36
1650364540000|2022-04-19 10:35:40|34637.6|34617.6|34638.8|34618.8|34639.6|34619.6|34637.6|34617.6|32
1650364550000|2022-04-19 10:35:50|34639.1|34619.1|34640.4|34620.4|34640.9|34620.9|34638.2|34618.2|38
1650364560000|2022-04-19 10:36:00|34640.5|34620.5|34639.7|34619.7|34641.1|34621.1|34639.4|34619.4|31
1650364570000|2022-04-19 10:36:10|34638.9|34618.9|34639.9|34619.9|34640.8|34620.8|34638.9|34618.9|30
1650364580000|2022-04-19 10:36:20|34639.8|34619.8|34639.9|34619.9|34640.1|34620.1|34639.3|34619.3|20
1650364590000|2022-04-19 10:36:30|34639.7|34619.7|34640.8|34620.8|34640.8|34620.8|34638.5|34618.5|29
1650364600000|2022-04-19 10:36:40|34640.6|34620.6|34639.2|34619.2|34642.7|34622.7|34638.1|34618.1|18
1650364610000|2022-04-19 10:36:50|34641.2|34621.2|34639.2|34619.2|34641.8|34621.8|34639.1|34619.1|23
1650364620000|2022-04-19 10:37:00|34639.8|34619.8|34638.7|34618.7|34641|34621|34637.4|34617.4|24
1650364630000|2022-04-19 10:37:10|34639|34619|34637.7|34617.7|34639|34619|34636.1|34616.1|25
1650364640000|2022-04-19 10:37:20|34636.9|34616.9|34635.9|34615.9|34637.5|34617.5|34635.9|34615.9|13
1650364650000|2022-04-19 10:37:30|34636.1|34616.1|34635.9|34615.9|34637.1|34617.1|34633.6|34613.6|14
1650364660000|2022-04-19 10:37:40|34637.4|34617.4|34639.4|34619.4|34639.4|34619.4|34629.5|34609.5|24
1650364670000|2022-04-19 10:37:50|34639|34619|34633.1|34613.1|34639|34619|34631.5|34611.5|23
1650364680000|2022-04-19 10:38:00|34632.9|34612.9|34634.3|34614.3|34634.3|34614.3|34631.8|34611.8|19
1650364690000|2022-04-19 10:38:10|34634.6|34614.6|34634.5|34614.5|34634.6|34614.6|34633.5|34613.5|13
1650364700000|2022-04-19 10:38:20|34634.1|34614.1|34631.3|34611.3|34634.4|34614.4|34630.5|34610.5|10
1650364710000|2022-04-19 10:38:30|34631.1|34611.1|34631.3|34611.3|34631.5|34611.5|34631.1|34611.1|6
1650364720000|2022-04-19 10:38:40|34636.7|34616.7|34635.9|34615.9|34636.7|34616.7|34633|34613|11
1650364730000|2022-04-19 10:38:50|34635.6|34615.6|34636.2|34616.2|34637.2|34617.2|34633.6|34613.6|10
1650364740000|2022-04-19 10:39:00|34635.3|34615.3|34634.6|34614.6|34636|34616|34634.6|34614.6|12
1650364750000|2022-04-19 10:39:10|34635.1|34615.1|34634.1|34614.1|34636.4|34616.4|34633.8|34613.8|10
1650364760000|2022-04-19 10:39:20|34631.6|34611.6|34638.3|34618.3|34639.1|34619.1|34631.6|34611.6|21
1650364770000|2022-04-19 10:39:30|34638|34618|34637.3|34617.3|34638.5|34618.5|34636.1|34616.1|15
1650364780000|2022-04-19 10:39:40|34636.3|34616.3|34634.7|34614.7|34641.2|34621.2|34634.7|34614.7|9
1650364790000|2022-04-19 10:39:50|34634.1|34614.1|34637.8|34617.8|34638.6|34618.6|34634.1|34614.1|11
1650364800000|2022-04-19 10:40:00|34637.5|34617.5|34638.7|34618.7|34638.9|34618.9|34635.5|34615.5|19
1650364810000|2022-04-19 10:40:10|34639.6|34619.6|34638.7|34618.7|34640|34620|34637.5|34617.5|15
1650364820000|2022-04-19 10:40:20|34638.8|34618.8|34634.8|34614.8|34639.6|34619.6|34634|34614|26
1650364830000|2022-04-19 10:40:30|34636.3|34616.3|34637.7|34617.7|34637.7|34617.7|34635.3|34615.3|13
1650364840000|2022-04-19 10:40:40|34636.2|34616.2|34637.4|34617.4|34638.4|34618.4|34636.2|34616.2|13
1650364850000|2022-04-19 10:40:50|34637.6|34617.6|34638.6|34618.6|34638.9|34618.9|34636.3|34616.3|26
1650364860000|2022-04-19 10:41:00|34638.4|34618.4|34637.9|34617.9|34638.4|34618.4|34636.9|34616.9|18
1650364870000|2022-04-19 10:41:10|34637.8|34617.8|34636.7|34616.7|34637.8|34617.8|34635.8|34615.8|21
1650364880000|2022-04-19 10:41:20|34636.9|34616.9|34636.6|34616.6|34637.3|34617.3|34636.6|34616.6|16
1650364890000|2022-04-19 10:41:30|34636.5|34616.5|34638.8|34618.8|34641|34621|34636|34616|26
1650364900000|2022-04-19 10:41:40|34636.3|34616.3|34636.9|34616.9|34637.6|34617.6|34635|34615|16
1650364910000|2022-04-19 10:41:50|34636.7|34616.7|34638.6|34618.6|34638.6|34618.6|34636.2|34616.2|19
1650364920000|2022-04-19 10:42:00|34638.3|34618.3|34639|34619|34639.6|34619.6|34636.1|34616.1|26
1650364930000|2022-04-19 10:42:10|34637.7|34617.7|34641.8|34621.8|34642.9|34622.9|34636.9|34616.9|27
1650364940000|2022-04-19 10:42:20|34643.4|34623.4|34642.5|34622.5|34643.5|34623.5|34641.6|34621.6|20
1650364950000|2022-04-19 10:42:30|34642.6|34622.6|34642.4|34622.4|34643.3|34623.3|34642.2|34622.2|21
1650364960000|2022-04-19 10:42:40|34641.9|34621.9|34642.9|34622.9|34643.5|34623.5|34641.5|34621.5|12
1650364970000|2022-04-19 10:42:50|34643.3|34623.3|34641.2|34621.2|34645.4|34625.4|34638.4|34618.4|25
1650364980000|2022-04-19 10:43:00|34640.4|34620.4|34640.1|34620.1|34642.1|34622.1|34640.1|34620.1|21
1650364990000|2022-04-19 10:43:10|34640.6|34620.6|34641.8|34621.8|34642.3|34622.3|34639.8|34619.8|17
1650365000000|2022-04-19 10:43:20|34642.1|34622.1|34639.9|34619.9|34642.2|34622.2|34639|34619|23
1650365010000|2022-04-19 10:43:30|34639.7|34619.7|34641.1|34621.1|34645.2|34625.2|34637.3|34617.3|26
1650365020000|2022-04-19 10:43:40|34643.4|34623.4|34640.9|34620.9|34643.9|34623.9|34640.9|34620.9|16
1650365030000|2022-04-19 10:43:50|34643.1|34623.1|34644|34624|34645.2|34625.2|34639.5|34619.5|16
1650365040000|2022-04-19 10:44:00|34643.4|34623.4|34641.5|34621.5|34643.4|34623.4|34640.1|34620.1|24
1650365050000|2022-04-19 10:44:10|34642.3|34622.3|34639.9|34619.9|34643.5|34623.5|34639.2|34619.2|24
1650365060000|2022-04-19 10:44:20|34639.5|34619.5|34640.3|34620.3|34640.8|34620.8|34637.1|34617.1|15
1650365070000|2022-04-19 10:44:30|34638.1|34618.1|34641.6|34621.6|34642.3|34622.3|34637|34617|17
1650365080000|2022-04-19 10:44:40|34642.6|34622.6|34639.4|34619.4|34642.9|34622.9|34639.4|34619.4|18
1650365090000|2022-04-19 10:44:50|34639|34619|34641.3|34621.3|34641.6|34621.6|34639|34619|12
1650365100000|2022-04-19 10:45:00|34642.5|34622.5|34641.6|34621.6|34643.2|34623.2|34641.4|34621.4|29
1650365110000|2022-04-19 10:45:10|34642.4|34622.4|34639.5|34619.5|34642.6|34622.6|34635.5|34615.5|21
1650365120000|2022-04-19 10:45:20|34640|34620|34634.8|34614.8|34641.4|34621.4|34633.2|34613.2|33
1650365130000|2022-04-19 10:45:30|34634.4|34614.4|34634.6|34614.6|34635.1|34615.1|34634|34614|32
1650365140000|2022-04-19 10:45:40|34634.5|34614.5|34636.1|34616.1|34636.1|34616.1|34634.1|34614.1|31
1650365150000|2022-04-19 10:45:50|34636.4|34616.4|34639.8|34619.8|34640|34620|34636|34616|25
1650365160000|2022-04-19 10:46:00|34639.6|34619.6|34639.6|34619.6|34640.2|34620.2|34638.8|34618.8|21
1650365170000|2022-04-19 10:46:10|34639.5|34619.5|34641|34621|34641|34621|34639.2|34619.2|14
1650365180000|2022-04-19 10:46:20|34640.4|34620.4|34643.2|34623.2|34645|34625|34639.4|34619.4|32
1650365190000|2022-04-19 10:46:30|34644|34624|34642.5|34622.5|34644|34624|34639.4|34619.4|23
1650365200000|2022-04-19 10:46:40|34641.8|34621.8|34640|34620|34643.2|34623.2|34639.3|34619.3|22
1650365210000|2022-04-19 10:46:50|34640.4|34620.4|34643.4|34623.4|34643.8|34623.8|34639.7|34619.7|19
1650365220000|2022-04-19 10:47:00|34641.6|34621.6|34645|34625|34646|34626|34638.9|34618.9|31
1650365230000|2022-04-19 10:47:10|34646.3|34626.3|34644.5|34624.5|34648.6|34628.6|34642.1|34622.1|28
1650365240000|2022-04-19 10:47:20|34645.3|34625.3|34643.5|34623.5|34646.7|34626.7|34639.3|34619.3|31
1650365250000|2022-04-19 10:47:30|34643.8|34623.8|34642.8|34622.8|34643.9|34623.9|34641.4|34621.4|21
1650365260000|2022-04-19 10:47:40|34643|34623|34639.6|34619.6|34643|34623|34637.2|34617.2|27
1650365270000|2022-04-19 10:47:50|34639.4|34619.4|34640.4|34620.4|34641.3|34621.3|34638.3|34618.3|19
1650365280000|2022-04-19 10:48:00|34640.1|34620.1|34639.6|34619.6|34640.8|34620.8|34638.6|34618.6|18
1650365290000|2022-04-19 10:48:10|34640.3|34620.3|34641.5|34621.5|34644.2|34624.2|34640.3|34620.3|18
1650365300000|2022-04-19 10:48:20|34643.1|34623.1|34637|34617|34643.7|34623.7|34632.9|34612.9|25
1650365310000|2022-04-19 10:48:30|34636.5|34616.5|34635|34615|34637.3|34617.3|34635|34615|18
1650365320000|2022-04-19 10:48:40|34636.9|34616.9|34634.6|34614.6|34638|34618|34634|34614|24
1650365330000|2022-04-19 10:48:50|34634.7|34614.7|34636.7|34616.7|34637|34617|34634.1|34614.1|9
1650365340000|2022-04-19 10:49:00|34636.6|34616.6|34634.5|34614.5|34636.8|34616.8|34632.3|34612.3|31
1650365350000|2022-04-19 10:49:10|34634.1|34614.1|34634.8|34614.8|34636.4|34616.4|34633.5|34613.5|29
1650365360000|2022-04-19 10:49:20|34636|34616|34637.7|34617.7|34638.9|34618.9|34634.3|34614.3|29
1650365370000|2022-04-19 10:49:30|34635.7|34615.7|34635.2|34615.2|34636.9|34616.9|34633.9|34613.9|17
1650365380000|2022-04-19 10:49:40|34633.5|34613.5|34634.8|34614.8|34635.1|34615.1|34631|34611|13
1650365390000|2022-04-19 10:49:50|34634.9|34614.9|34633.8|34613.8|34636.9|34616.9|34631.9|34611.9|28
1650365400000|2022-04-19 10:50:00|34633.4|34613.4|34633.7|34613.7|34636|34616|34631.9|34611.9|19
1650365410000|2022-04-19 10:50:10|34633.6|34613.6|34632.9|34612.9|34634.5|34614.5|34631.6|34611.6|30
1650365420000|2022-04-19 10:50:20|34633.5|34613.5|34632.8|34612.8|34634.1|34614.1|34632.8|34612.8|12
1650365430000|2022-04-19 10:50:30|34631.9|34611.9|34631.8|34611.8|34633.5|34613.5|34630.9|34610.9|21
1650365440000|2022-04-19 10:50:40|34631.4|34611.4|34630.6|34610.6|34634.1|34614.1|34629.2|34609.2|37
1650365450000|2022-04-19 10:50:50|34630.7|34610.7|34614.7|34594.7|34633.7|34613.7|34611.3|34591.3|38
1650365460000|2022-04-19 10:51:00|34614.6|34594.6|34612.5|34592.5|34614.6|34594.6|34612.5|34592.5|25
1650365470000|2022-04-19 10:51:10|34612.7|34592.7|34610.8|34590.8|34613.1|34593.1|34609.5|34589.5|16
1650365480000|2022-04-19 10:51:20|34611.2|34591.2|34612.3|34592.3|34612.6|34592.6|34609.9|34589.9|20
1650365490000|2022-04-19 10:51:30|34612.4|34592.4|34612.4|34592.4|34612.7|34592.7|34611.4|34591.4|11
1650365500000|2022-04-19 10:51:40|34612.9|34592.9|34606.7|34586.7|34632.7|34592.9|34603.5|34563.4|26
1650365510000|2022-04-19 10:51:50|34606.4|34586.4|34602.4|34582.4|34606.8|34586.8|34602.4|34582.4|29
1650365520000|2022-04-19 10:52:00|34603.1|34583.1|34602.8|34582.8|34603.6|34583.6|34602.4|34582.4|17
1650365530000|2022-04-19 10:52:10|34602.9|34582.9|34599.3|34579.3|34603.5|34583.5|34599.3|34579.3|12
1650365540000|2022-04-19 10:52:20|34598.8|34578.8|34600.3|34580.3|34601.1|34581.1|34598.8|34578.8|21
1650365550000|2022-04-19 10:52:30|34600.6|34580.6|34599.9|34579.9|34600.8|34580.8|34599.1|34579.1|19
1650365560000|2022-04-19 10:52:40|34600.1|34580.1|34601|34581|34603.2|34583.2|34594.7|34574.7|22
1650365570000|2022-04-19 10:52:50|34602.6|34582.6|34605|34585|34605.6|34585.6|34602.6|34582.6|28
1650365580000|2022-04-19 10:53:00|34605.2|34585.2|34601.9|34581.9|34606.2|34586.2|34601.6|34581.6|24
1650365590000|2022-04-19 10:53:10|34602|34582|34601.2|34581.2|34602.2|34582.2|34600.9|34580.9|15
1650365600000|2022-04-19 10:53:20|34601.6|34581.6|34600.5|34580.5|34602.5|34582.5|34599.9|34579.9|16
1650365610000|2022-04-19 10:53:30|34598.8|34578.8|34597.6|34577.6|34602.2|34582.2|34595.8|34575.8|31
1650365620000|2022-04-19 10:53:40|34597.7|34577.7|34596|34576|34598.1|34578.1|34596|34576|23
1650365630000|2022-04-19 10:53:50|34595.8|34575.8|34596.7|34576.7|34597|34577|34595.4|34575.4|13
1650365640000|2022-04-19 10:54:00|34596.4|34576.4|34598.4|34578.4|34598.5|34578.5|34596.1|34576.1|20
1650365650000|2022-04-19 10:54:10|34598.5|34578.5|34598|34578|34598.5|34578.5|34597.3|34577.3|14
1650365660000|2022-04-19 10:54:20|34598.2|34578.2|34594.2|34574.2|34599.1|34579.1|34592.9|34572.9|26
1650365670000|2022-04-19 10:54:30|34594.9|34574.9|34598.3|34578.3|34598.8|34578.8|34594.9|34574.9|21
1650365680000|2022-04-19 10:54:40|34598.6|34578.6|34598.1|34578.1|34599.9|34579.9|34597.5|34577.5|21
1650365690000|2022-04-19 10:54:50|34598.3|34578.3|34603.8|34553.8|34613.2|34578.9|34584.3|34543.2|21
1650365700000|2022-04-19 10:55:00|34602.6|34552.6|34602.2|34552.2|34611.5|34552.6|34601.5|34545.3|22
1650365710000|2022-04-19 10:55:10|34602.7|34552.7|34582.1|34562.1|34603|34563|34580.8|34548|27
1650365720000|2022-04-19 10:55:20|34581.4|34561.4|34581|34561|34582.5|34562.5|34580.9|34560.9|21
1650365730000|2022-04-19 10:55:30|34581.1|34561.1|34579.4|34559.4|34581.3|34561.3|34578.8|34558.8|16
1650365740000|2022-04-19 10:55:40|34579.3|34559.3|34578.5|34558.5|34580.4|34560.4|34578.5|34558.5|11
1650365750000|2022-04-19 10:55:50|34577.9|34557.9|34579|34559|34580.5|34560.5|34577.5|34557.5|10
1650365760000|2022-04-19 10:56:00|34579.7|34559.7|34579.8|34559.8|34581.2|34561.2|34577.3|34557.3|24
1650365770000|2022-04-19 10:56:10|34579.7|34559.7|34579.9|34559.9|34581.4|34561.4|34579.5|34559.5|19
1650365780000|2022-04-19 10:56:20|34580.1|34560.1|34579.1|34559.1|34580.6|34560.6|34577.8|34557.8|23
1650365790000|2022-04-19 10:56:30|34579|34559|34574.8|34554.8|34579.9|34559.9|34574.3|34554.3|24
1650365800000|2022-04-19 10:56:40|34574.6|34554.6|34574.3|34554.3|34574.8|34554.8|34572.9|34552.9|21
1650365810000|2022-04-19 10:56:50|34574.4|34554.4|34575.3|34555.3|34576.4|34556.4|34574|34554|22
1650365820000|2022-04-19 10:57:00|34575|34555|34566.1|34546.1|34577.1|34557.1|34566.1|34546.1|30
1650365830000|2022-04-19 10:57:10|34566.5|34546.5|34574.5|34554.5|34574.5|34554.5|34563.2|34543.2|31
1650365840000|2022-04-19 10:57:20|34575.6|34555.6|34571.2|34551.2|34575.7|34555.7|34570.2|34550.2|28
1650365850000|2022-04-19 10:57:30|34571.1|34551.1|34569.3|34549.3|34571.7|34551.7|34567.1|34547.1|22
1650365860000|2022-04-19 10:57:40|34569.2|34549.2|34568.2|34548.2|34569.4|34549.4|34566.6|34546.6|23
1650365870000|2022-04-19 10:57:50|34567.9|34547.9|34565|34545|34567.9|34547.9|34564.4|34544.4|22
1650365880000|2022-04-19 10:58:00|34564.4|34544.4|34565.1|34545.1|34565.7|34545.7|34564.4|34544.4|18
1650365890000|2022-04-19 10:58:10|34565.5|34545.5|34568.8|34548.8|34568.8|34548.8|34564.4|34544.4|19
1650365900000|2022-04-19 10:58:20|34567.5|34547.5|34568.6|34548.6|34569.7|34549.7|34567.2|34547.2|24
1650365910000|2022-04-19 10:58:30|34569|34549|34568.6|34548.6|34569.8|34549.8|34568|34548|18
1650365920000|2022-04-19 10:58:40|34568.8|34548.8|34566.5|34546.5|34568.8|34548.8|34564.9|34544.9|27
1650365930000|2022-04-19 10:58:50|34566.8|34546.8|34566.5|34546.5|34567.9|34547.9|34566.2|34546.2|26
1650365940000|2022-04-19 10:59:00|34566.9|34546.9|34568.3|34548.3|34569.8|34549.8|34566|34546|32
1650365950000|2022-04-19 10:59:10|34569.7|34549.7|34565.4|34545.4|34569.7|34549.7|34558.1|34538.1|31
1650365960000|2022-04-19 10:59:20|34565.1|34545.1|34565.8|34545.8|34566.3|34546.3|34564.8|34544.8|27
1650365970000|2022-04-19 10:59:30|34565.5|34545.5|34561.4|34541.4|34565.7|34545.7|34560.8|34540.8|15
1650365980000|2022-04-19 10:59:40|34561.3|34541.3|34554.6|34534.6|34562.6|34542.6|34554.5|34534.5|31
1650365990000|2022-04-19 10:59:50|34554.9|34534.9|34554.1|34534.1|34556.4|34536.4|34552.4|34532.4|35
1650366000000|2022-04-19 11:00:00|34555.8|34535.8|34567.8|34547.8|34584.4|34547.8|34552.6|34532.4|34
1650366010000|2022-04-19 11:00:10|34563.9|34543.9|34570.3|34550.3|34586.2|34552|34563.9|34534.9|31
1650366020000|2022-04-19 11:00:20|34570.5|34550.5|34610.7|34527.5|34610.7|34554.9|34570.5|34527|25
1650366030000|2022-04-19 11:00:30|34603.3|34531.2|34594.2|34544.2|34615.7|34547.2|34588.8|34531.2|34
1650366040000|2022-04-19 11:00:40|34594.3|34544.3|34604.1|34541.3|34605.5|34548.9|34592.8|34541|28
1650366050000|2022-04-19 11:00:50|34604.7|34541.7|34596.1|34546.1|34606.3|34549.1|34595.4|34541.3|17
1650366060000|2022-04-19 11:01:00|34595.4|34545.4|34603.4|34535.5|34614.1|34545.4|34592|34527.7|27
1650366070000|2022-04-19 11:01:10|34605.2|34534.2|34602.7|34530|34606.5|34541.3|34588.9|34526.5|27
1650366080000|2022-04-19 11:01:20|34600|34532.9|34586.5|34536.5|34602.4|34539.3|34585|34529.7|23
1650366090000|2022-04-19 11:01:30|34586.7|34536.7|34589.7|34539.7|34597.1|34539.7|34585.6|34531.5|25
1650366100000|2022-04-19 11:01:40|34596.2|34533.8|34576.1|34556.1|34596.2|34556.9|34576.1|34533.8|20
1650366110000|2022-04-19 11:01:50|34576.5|34556.5|34575.5|34555.5|34578.5|34558.5|34571.5|34551.5|19
1650366120000|2022-04-19 11:02:00|34577.1|34557.1|34591|34541|34599.5|34557.1|34576.8|34534.8|24
1650366130000|2022-04-19 11:02:10|34591.2|34541.2|34591.9|34541.9|34593.9|34543.9|34591.2|34541.2|16
1650366140000|2022-04-19 11:02:20|34592.1|34542.1|34592.1|34542.1|34593.6|34543.6|34591.8|34541.8|11
1650366150000|2022-04-19 11:02:30|34575.9|34555.9|34574.9|34554.9|34578.5|34558.5|34574.6|34554.6|12
1650366160000|2022-04-19 11:02:40|34575.1|34555.1|34597.4|34531.3|34597.4|34557.3|34574.1|34531.3|16
1650366170000|2022-04-19 11:02:50|34598.6|34534.7|34590.5|34540.5|34598.6|34541.4|34588|34534.7|19
1650366180000|2022-04-19 11:03:00|34597|34534.2|34572.9|34552.9|34597|34555.8|34572.5|34534.2|20
1650366190000|2022-04-19 11:03:10|34572.2|34552.2|34574.2|34554.2|34577.3|34557.3|34571.4|34551.4|26
1650366200000|2022-04-19 11:03:20|34573.7|34553.7|34574|34554|34577.7|34557.7|34572.9|34552.9|22
1650366210000|2022-04-19 11:03:30|34572.9|34552.9|34572.4|34552.4|34576.9|34556.9|34571.6|34551.6|15
1650366220000|2022-04-19 11:03:40|34573.1|34553.1|34575.9|34555.9|34576.7|34556.7|34572.4|34552.4|16
1650366230000|2022-04-19 11:03:50|34578.5|34558.5|34579.6|34559.6|34579.6|34559.6|34577.4|34557.4|10
1650366240000|2022-04-19 11:04:00|34579.3|34559.3|34581.1|34561.1|34581.8|34561.8|34575.4|34555.4|20
1650366250000|2022-04-19 11:04:10|34577|34557|34577.8|34557.8|34580.8|34560.8|34576.2|34556.2|21
1650366260000|2022-04-19 11:04:20|34579.4|34559.4|34608.5|34558.5|34621.8|34575|34577.1|34552.6|26
1650366270000|2022-04-19 11:04:30|34609.1|34559.1|34608.5|34558.5|34610.1|34560.1|34607.6|34557.6|17
1650366280000|2022-04-19 11:04:40|34608.3|34558.3|34609.5|34559.5|34610.5|34560.5|34608.3|34558.3|24
1650366290000|2022-04-19 11:04:50|34609|34559|34607.3|34587.3|34609.3|34587.3|34591.2|34558.8|19
1650366300000|2022-04-19 11:05:00|34608.6|34588.6|34621.4|34601.4|34651.9|34601.4|34608.6|34560.4|30
1650366310000|2022-04-19 11:05:10|34619|34599|34637.4|34573.6|34637.4|34599.1|34613.9|34572.8|26
1650366320000|2022-04-19 11:05:20|34631.5|34581.5|34614.6|34594.6|34631.5|34595|34613.5|34578.6|23
1650366330000|2022-04-19 11:05:30|34613.2|34593.2|34632.1|34582.1|34639.1|34594.8|34613.2|34570.7|22
1650366340000|2022-04-19 11:05:40|34637.2|34573.2|34643.6|34573.4|34646.7|34599.8|34619|34570.3|27
1650366350000|2022-04-19 11:05:50|34642.6|34575.6|34636.9|34571.8|34648|34579.4|34627.8|34568.7|20
1650366360000|2022-04-19 11:06:00|34637.6|34571.9|34629.4|34579.4|34638.3|34581.5|34629.4|34571.8|16
1650366370000|2022-04-19 11:06:10|34628.9|34578.9|34647.4|34575.7|34647.4|34598.1|34616.5|34575.7|22
1650366380000|2022-04-19 11:06:20|34644.8|34577|34633.5|34583.5|34648.5|34586.5|34632.9|34573.3|20
1650366390000|2022-04-19 11:06:30|34632.1|34582.1|34619.9|34569.9|34656.4|34582.1|34619.9|34554.2|31
1650366400000|2022-04-19 11:06:40|34621.9|34571.9|34636.7|34569.3|34638.5|34577.1|34620.3|34559.7|24
1650366410000|2022-04-19 11:06:50|34634.9|34570.4|34630.8|34566.9|34634.9|34573.4|34620.1|34560.8|25
1650366420000|2022-04-19 11:07:00|34631.3|34566.2|34624.1|34574.1|34632.1|34577.4|34624.1|34564|20
1650366430000|2022-04-19 11:07:10|34623.5|34573.5|34627.2|34577.2|34628.5|34578.5|34623.5|34573.5|21
1650366440000|2022-04-19 11:07:20|34612.4|34592.4|34634.9|34572.2|34636.3|34594.4|34612.4|34566.6|23
1650366450000|2022-04-19 11:07:30|34628.7|34578.7|34612|34592|34630|34592|34608.8|34573.4|16
1650366460000|2022-04-19 11:07:40|34612.2|34592.2|34612.2|34592.2|34613.7|34593.7|34610.3|34590.3|15
1650366470000|2022-04-19 11:07:50|34611.6|34591.6|34614.5|34594.5|34618.2|34598.2|34611.1|34591.1|19
1650366480000|2022-04-19 11:08:00|34629.6|34579.6|34618|34598|34629.6|34598.4|34612|34578.4|24
1650366490000|2022-04-19 11:08:10|34616.9|34596.9|34616.7|34596.7|34619.4|34599.4|34616.2|34596.2|12
1650366500000|2022-04-19 11:08:20|34617.4|34597.4|34622.2|34602.2|34622.2|34602.2|34617.3|34597.3|11
1650366510000|2022-04-19 11:08:30|34621.5|34601.5|34645.3|34568.2|34646.6|34602.7|34621.5|34568.2|21
1650366520000|2022-04-19 11:08:40|34615.5|34595.5|34637.4|34573|34650.2|34595.5|34607.7|34565.3|20
1650366530000|2022-04-19 11:08:50|34629.2|34579.2|34610.8|34590.8|34633.8|34591.4|34610|34571.1|22
1650366540000|2022-04-19 11:09:00|34611|34591|34616.3|34596.3|34641.9|34602.1|34611|34576.6|27
1650366550000|2022-04-19 11:09:10|34617.1|34597.1|34611.7|34591.7|34618.6|34598.6|34611.7|34591.7|22
1650366560000|2022-04-19 11:09:20|34633|34583|34620.1|34600.1|34635|34600.1|34618.7|34583|17
1650366570000|2022-04-19 11:09:30|34617.8|34597.8|34618.2|34598.2|34621.1|34601.1|34615.7|34595.7|27
1650366580000|2022-04-19 11:09:40|34618.6|34598.6|34618.1|34598.1|34619.5|34599.5|34618.1|34598.1|12
1650366590000|2022-04-19 11:09:50|34617.7|34597.7|34611.6|34591.6|34620.8|34600.8|34611.6|34591.6|10
1650366600000|2022-04-19 11:10:00|34619.9|34599.9|34624|34604|34642.1|34608|34616.8|34592.1|24
1650366610000|2022-04-19 11:10:10|34623.2|34603.2|34626.3|34606.3|34627.9|34607.9|34623.1|34603.1|25
1650366620000|2022-04-19 11:10:20|34625.6|34605.6|34625.2|34605.2|34627.7|34607.7|34624.2|34604.2|20
1650366630000|2022-04-19 11:10:30|34624.6|34604.6|34627|34607|34629.5|34609.5|34624.6|34604.6|21
1650366640000|2022-04-19 11:10:40|34628.3|34608.3|34629.5|34609.5|34629.5|34609.5|34626.7|34606.7|21
1650366650000|2022-04-19 11:10:50|34629.6|34609.6|34629.8|34609.8|34630.9|34610.9|34628.7|34608.7|17
1650366660000|2022-04-19 11:11:00|34630.1|34610.1|34630.3|34610.3|34632|34612|34626.5|34606.5|22
1650366670000|2022-04-19 11:11:10|34629.6|34609.6|34628|34608|34633.3|34613.3|34627.5|34607.5|15
1650366680000|2022-04-19 11:11:20|34628.5|34608.5|34632.9|34612.9|34633.3|34613.3|34628.5|34608.5|14
1650366690000|2022-04-19 11:11:30|34633.3|34613.3|34632.4|34612.4|34633.3|34613.3|34632.4|34612.4|14
1650366700000|2022-04-19 11:11:40|34627.8|34607.8|34627.4|34607.4|34629.6|34609.6|34626.1|34606.1|17
1650366710000|2022-04-19 11:11:50|34627.5|34607.5|34628.3|34608.3|34629.4|34609.4|34622.7|34602.7|15
1650366720000|2022-04-19 11:12:00|34628.6|34608.6|34627.2|34607.2|34628.9|34608.9|34623.2|34603.2|20
1650366730000|2022-04-19 11:12:10|34626.1|34606.1|34625.7|34605.7|34627.8|34607.8|34625.3|34605.3|10
1650366740000|2022-04-19 11:12:20|34625.3|34605.3|34626|34606|34626.8|34606.8|34625.2|34605.2|9
1650366750000|2022-04-19 11:12:30|34626.3|34606.3|34628.8|34608.8|34651|34609.7|34624|34588|24
1650366760000|2022-04-19 11:12:40|34628.4|34608.4|34624.8|34604.8|34629.8|34609.8|34623.4|34603.4|25
1650366770000|2022-04-19 11:12:50|34623.8|34603.8|34626.2|34606.2|34626.7|34606.7|34620.4|34600.4|19
1650366780000|2022-04-19 11:13:00|34626.1|34606.1|34629.4|34609.4|34629.4|34609.4|34626.1|34606.1|18
1650366790000|2022-04-19 11:13:10|34628.7|34608.7|34625.5|34605.5|34629|34609|34625.3|34605.3|21
1650366800000|2022-04-19 11:13:20|34626.1|34606.1|34626|34606|34627.3|34607.3|34625.3|34605.3|15
1650366810000|2022-04-19 11:13:30|34626.1|34606.1|34628.3|34608.3|34629|34609|34626.1|34606.1|13
1650366820000|2022-04-19 11:13:40|34629.5|34609.5|34624.1|34604.1|34630.4|34610.4|34621.4|34601.4|17
1650366830000|2022-04-19 11:13:50|34629.9|34609.9|34631|34611|34631|34611|34627.8|34607.8|19
1650366840000|2022-04-19 11:14:00|34630.3|34610.3|34635.7|34615.7|34637|34617|34628|34608|25
1650366850000|2022-04-19 11:14:10|34635.4|34615.4|34664.7|34596.6|34669.7|34616.8|34635.3|34590.9|28
1650366860000|2022-04-19 11:14:20|34666.2|34596|34634.3|34614.3|34666.2|34617.6|34627.4|34596|26
1650366870000|2022-04-19 11:14:30|34633.9|34613.9|34663.4|34598.7|34663.4|34620.9|34632.2|34597.5|28
1650366880000|2022-04-19 11:14:40|34654.8|34604.8|34660.3|34595.3|34662.9|34619|34634.6|34594.3|28
1650366890000|2022-04-19 11:14:50|34660.6|34596|34635.5|34615.5|34668.5|34617.5|34628.3|34590.6|34
1650366900000|2022-04-19 11:15:00|34637.6|34617.6|34641.2|34621.2|34641.2|34621.2|34636.2|34616.2|27
1650366910000|2022-04-19 11:15:10|34642.1|34622.1|34639.8|34619.8|34643.3|34623.3|34636.6|34616.6|30
1650366920000|2022-04-19 11:15:20|34638.4|34618.4|34637.1|34617.1|34638.7|34618.7|34635|34615|30
1650366930000|2022-04-19 11:15:30|34636.6|34616.6|34637.4|34617.4|34637.9|34617.9|34636.6|34616.6|15
1650366940000|2022-04-19 11:15:40|34637.2|34617.2|34637.5|34617.5|34638.7|34618.7|34637.2|34617.2|17
1650366950000|2022-04-19 11:15:50|34637.7|34617.7|34640.8|34620.8|34642.8|34622.8|34637.7|34617.7|29
1650366960000|2022-04-19 11:16:00|34641.7|34621.7|34640|34620|34642.8|34622.8|34638.3|34618.3|25
1650366970000|2022-04-19 11:16:10|34640.1|34620.1|34639.4|34619.4|34640.6|34620.6|34638.7|34618.7|17
1650366980000|2022-04-19 11:16:20|34639.8|34619.8|34639|34619|34671.5|34621.4|34628.6|34591.8|32
1650366990000|2022-04-19 11:16:30|34665.1|34596|34637.7|34617.7|34666.1|34619|34636.1|34595.4|31
1650367000000|2022-04-19 11:16:40|34636.8|34616.8|34636.1|34616.1|34638.7|34618.7|34635.4|34615.4|22
1650367010000|2022-04-19 11:16:50|34636.2|34616.2|34638.9|34618.9|34638.9|34618.9|34636.2|34616.2|23
1650367020000|2022-04-19 11:17:00|34638.8|34618.8|34637.6|34617.6|34638.8|34618.8|34633|34613|22
1650367030000|2022-04-19 11:17:10|34637.4|34617.4|34637.4|34617.4|34638.6|34618.6|34634.7|34614.7|24
1650367040000|2022-04-19 11:17:20|34637.5|34617.5|34636|34616|34638.6|34618.6|34636|34616|28
1650367050000|2022-04-19 11:17:30|34636.8|34616.8|34640.1|34620.1|34640.1|34620.1|34635.3|34615.3|20
1650367060000|2022-04-19 11:17:40|34638.9|34618.9|34642|34622|34644|34624|34636.8|34616.8|26
1650367070000|2022-04-19 11:17:50|34641.4|34621.4|34636.7|34616.7|34641.5|34621.5|34636.5|34616.5|18
1650367080000|2022-04-19 11:18:00|34636.6|34616.6|34642.1|34622.1|34642.1|34622.1|34636.6|34616.6|26
1650367090000|2022-04-19 11:18:10|34642.4|34622.4|34647.3|34597.3|34655.5|34622.9|34631.2|34589.8|32
1650367100000|2022-04-19 11:18:20|34648|34598|34640.1|34590.1|34659.2|34616.2|34620.5|34589.9|37
1650367110000|2022-04-19 11:18:30|34640.7|34590.7|34646.6|34596.6|34655.1|34612.2|34624|34590|26
1650367120000|2022-04-19 11:18:40|34648.4|34598.4|34641.1|34591.1|34648.4|34598.4|34639.4|34589.4|17
1650367130000|2022-04-19 11:18:50|34641|34591|34624.9|34604.9|34641.5|34604.9|34623.2|34590|19
1650367140000|2022-04-19 11:19:00|34624.2|34604.2|34624.9|34604.9|34627.4|34607.4|34623.5|34603.5|15
1650367150000|2022-04-19 11:19:10|34625.9|34605.9|34632.2|34582.2|34644.7|34608.4|34615.8|34571.9|23
1650367160000|2022-04-19 11:19:20|34632|34582|34638.8|34576.3|34643.1|34594|34611.8|34574.5|25
1650367170000|2022-04-19 11:19:30|34632.3|34582.3|34630.1|34580.1|34642.3|34584|34630.1|34575.1|25
1650367180000|2022-04-19 11:19:40|34629.7|34579.7|34616.1|34596.1|34629.7|34596.6|34612.8|34578.4|17
1650367190000|2022-04-19 11:19:50|34616.7|34596.7|34613|34593|34618|34598|34612|34592|17
1650367200000|2022-04-19 11:20:00|34613.4|34593.4|34615|34595|34619.8|34599.8|34611.5|34591.5|17
1650367210000|2022-04-19 11:20:10|34615.2|34595.2|34617.7|34597.7|34618.2|34598.2|34610|34590|26
1650367220000|2022-04-19 11:20:20|34617.4|34597.4|34610.3|34590.3|34618.5|34598.5|34610.1|34590.1|24
1650367230000|2022-04-19 11:20:30|34609.5|34589.5|34611|34591|34613.3|34593.3|34609.4|34589.4|17
1650367240000|2022-04-19 11:20:40|34610.9|34590.9|34612.5|34592.5|34614.1|34594.1|34610.4|34590.4|21
1650367250000|2022-04-19 11:20:50|34613.1|34593.1|34615.9|34595.9|34618.1|34598.1|34611.6|34591.6|14
1650367260000|2022-04-19 11:21:00|34616.3|34596.3|34602.7|34582.7|34629.2|34596.4|34602.7|34564.5|22
1650367270000|2022-04-19 11:21:10|34606.9|34586.9|34611.2|34591.2|34611.5|34591.5|34603.9|34583.9|23
1650367280000|2022-04-19 11:21:20|34609.9|34589.9|34626.4|34576.4|34633.7|34596|34609.9|34570.1|26
1650367290000|2022-04-19 11:21:30|34626.2|34576.2|34603.4|34583.4|34626.3|34587.8|34603.1|34575.3|22
1650367300000|2022-04-19 11:21:40|34604.1|34584.1|34604.9|34584.9|34605.6|34585.6|34600.2|34580.2|21
1650367310000|2022-04-19 11:21:50|34604.4|34584.4|34603.7|34583.7|34607|34587|34601.8|34581.8|12
1650367320000|2022-04-19 11:22:00|34601.3|34581.3|34600.1|34580.1|34606.8|34586.8|34599.5|34579.5|32
1650367330000|2022-04-19 11:22:10|34600|34580|34599.9|34579.9|34603.8|34583.8|34595.8|34575.8|22
1650367340000|2022-04-19 11:22:20|34600.9|34580.9|34596.2|34576.2|34600.9|34580.9|34595.8|34575.8|18
1650367350000|2022-04-19 11:22:30|34596.7|34576.7|34598.6|34578.6|34599.2|34579.2|34596.7|34576.7|10
1650367360000|2022-04-19 11:22:40|34598.8|34578.8|34601.1|34581.1|34622.9|34581.1|34598.3|34560.1|7
1650367370000|2022-04-19 11:22:50|34601.3|34581.3|34600.1|34580.1|34601.3|34581.3|34600|34580|5
1650367380000|2022-04-19 11:23:00|34599.7|34579.7|34598.8|34578.8|34600.2|34580.2|34593.5|34573.5|11
1650367390000|2022-04-19 11:23:10|34598.7|34578.7|34600.5|34580.5|34600.5|34580.5|34597.5|34577.5|16
1650367400000|2022-04-19 11:23:20|34600|34580|34598.4|34578.4|34601|34581|34596.5|34576.5|10
1650367410000|2022-04-19 11:23:30|34598.6|34578.6|34621.1|34571.1|34623.9|34585.5|34597.9|34558.9|23
1650367420000|2022-04-19 11:23:40|34620.6|34570.6|34608|34588|34625|34589|34598.9|34560.2|25
1650367430000|2022-04-19 11:23:50|34610.1|34590.1|34610.6|34590.6|34611.2|34591.2|34609.1|34589.1|14
1650367440000|2022-04-19 11:24:00|34610.7|34590.7|34607|34587|34610.7|34590.7|34605.3|34585.3|14
1650367450000|2022-04-19 11:24:10|34607.6|34587.6|34612|34592|34612|34592|34606.4|34586.4|10
1650367460000|2022-04-19 11:24:20|34611.4|34591.4|34603.9|34583.9|34612|34592|34602.3|34582.3|18
1650367470000|2022-04-19 11:24:30|34606.5|34586.5|34608.3|34588.3|34608.3|34588.3|34603.9|34583.9|13
1650367480000|2022-04-19 11:24:40|34607.6|34587.6|34606.9|34586.9|34609.1|34589.1|34606.8|34586.8|16
1650367490000|2022-04-19 11:24:50|34606.8|34586.8|34602.7|34582.7|34607|34587|34601.5|34581.5|10
1650367500000|2022-04-19 11:25:00|34602.9|34582.9|34604.8|34584.8|34605|34585|34602.9|34582.9|12
1650367510000|2022-04-19 11:25:10|34604.7|34584.7|34605.8|34585.8|34607.6|34587.6|34600.4|34580.4|24
1650367520000|2022-04-19 11:25:20|34606.1|34586.1|34602|34582|34607.4|34587.4|34601.6|34581.6|19
1650367530000|2022-04-19 11:25:30|34602.1|34582.1|34602.5|34582.5|34604.2|34584.2|34601.8|34581.8|15
1650367540000|2022-04-19 11:25:40|34602.2|34582.2|34602.4|34582.4|34604.5|34584.5|34599.1|34579.1|16
1650367550000|2022-04-19 11:25:50|34602|34582|34603.7|34583.7|34603.7|34583.7|34598.6|34578.6|18
1650367560000|2022-04-19 11:26:00|34603.3|34583.3|34605|34585|34607.6|34587.6|34600.6|34580.6|21
1650367570000|2022-04-19 11:26:10|34605.4|34585.4|34605.7|34585.7|34607.5|34587.5|34605.4|34585.4|22
1650367580000|2022-04-19 11:26:20|34600.7|34580.7|34605.4|34585.4|34605.7|34585.7|34600.3|34580.3|18
1650367590000|2022-04-19 11:26:30|34604.6|34584.6|34599.6|34579.6|34607.5|34587.5|34599.6|34579.6|20
1650367600000|2022-04-19 11:26:40|34607.5|34587.5|34606|34586|34609.1|34589.1|34603.9|34583.9|14
1650367610000|2022-04-19 11:26:50|34606.4|34586.4|34604.8|34584.8|34607.3|34587.3|34604.8|34584.8|13
1650367620000|2022-04-19 11:27:00|34604.7|34584.7|34600|34580|34607.3|34587.3|34600|34580|15
1650367630000|2022-04-19 11:27:10|34600.4|34580.4|34603.5|34583.5|34604.5|34584.5|34600.4|34580.4|19
1650367640000|2022-04-19 11:27:20|34603.4|34583.4|34601.4|34581.4|34603.4|34583.4|34600.9|34580.9|8
1650367650000|2022-04-19 11:27:30|34600.5|34580.5|34604.1|34584.1|34605.6|34585.6|34599.6|34579.6|11
1650367660000|2022-04-19 11:27:40|34607.1|34587.1|34604.7|34584.7|34607.1|34587.1|34604.7|34584.7|21
1650367670000|2022-04-19 11:27:50|34603.9|34583.9|34603.2|34583.2|34604.2|34584.2|34602.7|34582.7|12
1650367680000|2022-04-19 11:28:00|34603|34583|34599.7|34579.7|34603.3|34583.3|34599.7|34579.7|23
1650367690000|2022-04-19 11:28:10|34600|34580|34600.6|34580.6|34602.6|34582.6|34600|34580|19
1650367700000|2022-04-19 11:28:20|34602.3|34582.3|34621.1|34571.1|34625.6|34589.8|34576.2|34556.2|31
1650367710000|2022-04-19 11:28:30|34620.7|34570.7|34605.8|34585.8|34620.8|34588|34604.7|34570|25
1650367720000|2022-04-19 11:28:40|34605.6|34585.6|34606.5|34586.5|34607.1|34587.1|34603.5|34583.5|25
1650367730000|2022-04-19 11:28:50|34606.8|34586.8|34608.4|34588.4|34608.4|34588.4|34606|34586|7
1650367740000|2022-04-19 11:29:00|34609.1|34589.1|34605.3|34585.3|34613.8|34593.8|34605.3|34585.3|22
1650367750000|2022-04-19 11:29:10|34607.1|34587.1|34608.3|34588.3|34609.6|34589.6|34606.4|34586.4|24
1650367760000|2022-04-19 11:29:20|34608.9|34588.9|34604|34584|34609.6|34589.6|34603.2|34583.2|23
1650367770000|2022-04-19 11:29:30|34604.5|34584.5|34603.4|34583.4|34606.2|34586.2|34601.8|34581.8|20
1650367780000|2022-04-19 11:29:40|34603.5|34583.5|34606.6|34586.6|34606.9|34586.9|34603.3|34583.3|19
1650367790000|2022-04-19 11:29:50|34606.8|34586.8|34605.8|34585.8|34606.8|34586.8|34602.7|34582.7|21
1650367800000|2022-04-19 11:30:00|34606.3|34586.3|34605.9|34585.9|34606.4|34586.4|34604.8|34584.8|16
1650367810000|2022-04-19 11:30:10|34606.1|34586.1|34604|34584|34606.5|34586.5|34603.8|34583.8|14
1650367820000|2022-04-19 11:30:20|34601.4|34581.4|34609.1|34589.1|34609.1|34589.1|34600.1|34580.1|17
1650367830000|2022-04-19 11:30:30|34608.6|34588.6|34606.6|34586.6|34609.4|34589.4|34598.6|34578.6|21
1650367840000|2022-04-19 11:30:40|34605|34585|34600.5|34580.5|34606.9|34586.9|34600.5|34580.5|15
1650367850000|2022-04-19 11:30:50|34603|34583|34602.1|34582.1|34604.1|34584.1|34602.1|34582.1|19
1650367860000|2022-04-19 11:31:00|34602|34582|34604.2|34584.2|34604.2|34584.2|34600.3|34580.3|17
1650367870000|2022-04-19 11:31:10|34606.9|34586.9|34606.2|34586.2|34608|34588|34605.8|34585.8|14
1650367880000|2022-04-19 11:31:20|34606.7|34586.7|34601.4|34581.4|34606.7|34586.7|34595.2|34575.2|17
1650367890000|2022-04-19 11:31:30|34601.8|34581.8|34607.9|34587.9|34607.9|34587.9|34601.8|34581.8|15
1650367900000|2022-04-19 11:31:40|34608.1|34588.1|34608.8|34588.8|34610.2|34590.2|34606.8|34586.8|22
1650367910000|2022-04-19 11:31:50|34608.7|34588.7|34609.5|34589.5|34610|34590|34608.5|34588.5|14
1650367920000|2022-04-19 11:32:00|34609.9|34589.9|34608.7|34588.7|34610.6|34590.6|34606.8|34586.8|11
1650367930000|2022-04-19 11:32:10|34608.4|34588.4|34610|34590|34611.5|34591.5|34608.4|34588.4|17
1650367940000|2022-04-19 11:32:20|34610.3|34590.3|34611.9|34591.9|34612.6|34592.6|34610.3|34590.3|26
1650367950000|2022-04-19 11:32:30|34611.3|34591.3|34610.7|34590.7|34611.4|34591.4|34609.3|34589.3|17
1650367960000|2022-04-19 11:32:40|34610.2|34590.2|34612.5|34592.5|34612.5|34592.5|34610.1|34590.1|6
1650367970000|2022-04-19 11:32:50|34608.2|34588.2|34609.9|34589.9|34610.2|34590.2|34608.2|34588.2|12
1650367980000|2022-04-19 11:33:00|34610.4|34590.4|34612.5|34592.5|34614.2|34594.2|34610.3|34590.3|20
1650367990000|2022-04-19 11:33:10|34612.6|34592.6|34611.4|34591.4|34612.7|34592.7|34610.3|34590.3|18
1650368000000|2022-04-19 11:33:20|34610.9|34590.9|34608.4|34588.4|34612.5|34592.5|34606.9|34586.9|12
1650368010000|2022-04-19 11:33:30|34607.6|34587.6|34610.1|34590.1|34610.6|34590.6|34607.6|34587.6|15
1650368020000|2022-04-19 11:33:40|34612.1|34592.1|34611.5|34591.5|34614|34594|34610.5|34590.5|20
1650368030000|2022-04-19 11:33:50|34611.3|34591.3|34612.8|34592.8|34612.8|34592.8|34611.3|34591.3|13
1650368040000|2022-04-19 11:34:00|34613.2|34593.2|34617.8|34597.8|34618.3|34598.3|34613.2|34593.2|30
1650368050000|2022-04-19 11:34:10|34618|34598|34617.5|34597.5|34618.6|34598.6|34617.4|34597.4|16
1650368060000|2022-04-19 11:34:20|34617.4|34597.4|34615.7|34595.7|34617.4|34597.4|34614.3|34594.3|15
1650368070000|2022-04-19 11:34:30|34616.3|34596.3|34618.3|34598.3|34619.1|34599.1|34614.4|34594.4|15
1650368080000|2022-04-19 11:34:40|34618|34598|34617.7|34597.7|34618.2|34598.2|34617.3|34597.3|8
1650368090000|2022-04-19 11:34:50|34617.5|34597.5|34617.2|34597.2|34619.2|34599.2|34611.2|34591.2|16
1650368100000|2022-04-19 11:35:00|34617.8|34597.8|34614.3|34594.3|34617.9|34597.9|34613.7|34593.7|16
1650368110000|2022-04-19 11:35:10|34614.2|34594.2|34617|34597|34617.5|34597.5|34613.7|34593.7|23
1650368120000|2022-04-19 11:35:20|34617.5|34597.5|34617.7|34597.7|34619.4|34599.4|34616.6|34596.6|19
1650368130000|2022-04-19 11:35:30|34618|34598|34620.6|34600.6|34620.6|34600.6|34617.4|34597.4|23
1650368140000|2022-04-19 11:35:40|34620.7|34600.7|34620|34600|34620.9|34600.9|34619|34599|18
1650368150000|2022-04-19 11:35:50|34619.9|34599.9|34617.3|34597.3|34620.1|34600.1|34617.3|34597.3|16
1650368160000|2022-04-19 11:36:00|34617.5|34597.5|34618.4|34598.4|34618.4|34598.4|34616.7|34596.7|20
1650368170000|2022-04-19 11:36:10|34618.3|34598.3|34617.6|34597.6|34618.4|34598.4|34612.8|34592.8|21
1650368180000|2022-04-19 11:36:20|34617.7|34597.7|34620.5|34600.5|34621.6|34601.6|34617.2|34597.2|22
1650368190000|2022-04-19 11:36:30|34621.2|34601.2|34622.5|34602.5|34622.5|34602.5|34621.2|34601.2|17
1650368200000|2022-04-19 11:36:40|34622.7|34602.7|34622|34602|34623.1|34603.1|34621.6|34601.6|16
1650368210000|2022-04-19 11:36:50|34622.2|34602.2|34620.8|34600.8|34622.3|34602.3|34619.2|34599.2|14
1650368220000|2022-04-19 11:37:00|34620.4|34600.4|34621.9|34601.9|34622.4|34602.4|34620.4|34600.4|17
1650368230000|2022-04-19 11:37:10|34622.1|34602.1|34622.2|34602.2|34623.7|34603.7|34620.3|34600.3|14
1650368240000|2022-04-19 11:37:20|34622|34602|34622.5|34602.5|34623.3|34603.3|34621.3|34601.3|17
1650368250000|2022-04-19 11:37:30|34622.6|34602.6|34622.2|34602.2|34625.7|34605.7|34622.1|34602.1|20
1650368260000|2022-04-19 11:37:40|34623.5|34603.5|34642.9|34622.9|34648.1|34628.1|34622.7|34602.7|27
1650368270000|2022-04-19 11:37:50|34642|34622|34643.8|34623.8|34644.3|34624.3|34642|34622|22
1650368280000|2022-04-19 11:38:00|34643.6|34623.6|34643.5|34623.5|34645.3|34625.3|34643.1|34623.1|20
1650368290000|2022-04-19 11:38:10|34643.2|34623.2|34645.8|34625.8|34645.8|34625.8|34642.1|34622.1|17
1650368300000|2022-04-19 11:38:20|34645.9|34625.9|34647.6|34627.6|34647.9|34627.9|34645.9|34625.9|16
1650368310000|2022-04-19 11:38:30|34647.7|34627.7|34647.8|34627.8|34648.9|34628.9|34647.6|34627.6|26
1650368320000|2022-04-19 11:38:40|34647.7|34627.7|34651.4|34631.4|34652.4|34632.4|34642.5|34622.5|28
1650368330000|2022-04-19 11:38:50|34650.8|34630.8|34650.1|34630.1|34651.6|34631.6|34650.1|34630.1|15
1650368340000|2022-04-19 11:39:00|34650.6|34630.6|34652.7|34632.7|34653.6|34633.6|34650.6|34630.6|24
1650368350000|2022-04-19 11:39:10|34652.9|34632.9|34651.8|34631.8|34652.9|34632.9|34650.5|34630.5|19
1650368360000|2022-04-19 11:39:20|34650.2|34630.2|34650.9|34630.9|34651.8|34631.8|34649.5|34629.5|27
1650368370000|2022-04-19 11:39:30|34649.3|34629.3|34648.7|34628.7|34651.3|34631.3|34647.7|34627.7|24
1650368380000|2022-04-19 11:39:40|34648.9|34628.9|34648.9|34628.9|34649.6|34629.6|34647.2|34627.2|18
1650368390000|2022-04-19 11:39:50|34649.9|34629.9|34649.9|34629.9|34650.5|34630.5|34649.8|34629.8|19
1650368400000|2022-04-19 11:40:00|34650.3|34630.3|34649.9|34629.9|34650.7|34630.7|34649.5|34629.5|22
1650368410000|2022-04-19 11:40:10|34650.6|34630.6|34650.7|34630.7|34650.8|34630.8|34650.2|34630.2|15
1650368420000|2022-04-19 11:40:20|34651.2|34631.2|34644.1|34624.1|34651.2|34631.2|34643.3|34623.3|28
1650368430000|2022-04-19 11:40:30|34644.3|34624.3|34644.6|34624.6|34644.7|34624.7|34642.2|34622.2|20
1650368440000|2022-04-19 11:40:40|34644.8|34624.8|34641.7|34621.7|34644.8|34624.8|34641.7|34621.7|28
1650368450000|2022-04-19 11:40:50|34642|34622|34643.5|34623.5|34645.3|34625.3|34642|34622|24
1650368460000|2022-04-19 11:41:00|34643.4|34623.4|34643.8|34623.8|34644.2|34624.2|34642.5|34622.5|24
1650368470000|2022-04-19 11:41:10|34643.9|34623.9|34643.5|34623.5|34645.5|34625.5|34643.5|34623.5|21
1650368480000|2022-04-19 11:41:20|34644.9|34624.9|34642.9|34622.9|34644.9|34624.9|34639.5|34619.5|29
1650368490000|2022-04-19 11:41:30|34642.5|34622.5|34644.9|34624.9|34645.4|34625.4|34642.5|34622.5|31
1650368500000|2022-04-19 11:41:40|34645.1|34625.1|34643.9|34623.9|34645.3|34625.3|34643.9|34623.9|23
1650368510000|2022-04-19 11:41:50|34644|34624|34655.5|34635.5|34678.6|34639.5|34644|34611.3|27
1650368520000|2022-04-19 11:42:00|34654.3|34634.3|34677.4|34627.4|34683|34642.4|34654.3|34612.7|25
1650368530000|2022-04-19 11:42:10|34676.2|34626.2|34677.1|34627.1|34678.1|34628.1|34676.2|34626.2|23
1650368540000|2022-04-19 11:42:20|34676.5|34626.5|34677.6|34627.6|34679.2|34629.2|34676.5|34626.5|17
1650368550000|2022-04-19 11:42:30|34677.7|34627.7|34675.8|34625.8|34682.5|34643.6|34660.3|34615|23
1650368560000|2022-04-19 11:42:40|34661.1|34641.1|34675.6|34625.6|34680.3|34641.1|34658.2|34616.6|28
1650368570000|2022-04-19 11:42:50|34675.8|34625.8|34674.9|34624.9|34676|34626|34674.7|34624.7|12
1650368580000|2022-04-19 11:43:00|34674.7|34624.7|34661.7|34641.7|34675.6|34642.4|34661|34624.7|21
1650368590000|2022-04-19 11:43:10|34661.9|34641.9|34657.9|34637.9|34661.9|34641.9|34657.9|34637.9|21
1650368600000|2022-04-19 11:43:20|34657.8|34637.8|34663.7|34643.7|34663.7|34643.7|34657.4|34637.4|28
1650368610000|2022-04-19 11:43:30|34663.4|34643.4|34664.5|34644.5|34689.3|34647.8|34660.8|34620|24
1650368620000|2022-04-19 11:43:40|34663.5|34643.5|34664.2|34644.2|34666.4|34646.4|34663.5|34643.5|18
1650368630000|2022-04-19 11:43:50|34664.5|34644.5|34665.8|34645.8|34665.8|34645.8|34664.1|34644.1|16
1650368640000|2022-04-19 11:44:00|34666.7|34646.7|34655.5|34635.5|34673.5|34647.4|34655.5|34620.1|27
1650368650000|2022-04-19 11:44:10|34655.1|34635.1|34658.2|34638.2|34659|34639|34653.6|34633.6|31
1650368660000|2022-04-19 11:44:20|34657.4|34637.4|34654.6|34634.6|34657.4|34637.4|34654|34634|18
1650368670000|2022-04-19 11:44:30|34654.5|34634.5|34675.5|34612.6|34676.9|34635.7|34654.2|34612.6|15
1650368680000|2022-04-19 11:44:40|34668.7|34618.7|34672|34622|34676|34622|34668.5|34611.4|15
1650368690000|2022-04-19 11:44:50|34671.5|34621.5|34668.6|34618.6|34677.4|34636.5|34652.7|34610.7|26
1650368700000|2022-04-19 11:45:00|34670.5|34620.5|34667.5|34617.5|34670.8|34620.8|34667.5|34617.5|27
1650368710000|2022-04-19 11:45:10|34667.4|34617.4|34664.7|34614.7|34668.6|34618.6|34664|34614|28
1650368720000|2022-04-19 11:45:20|34664.6|34614.6|34663.4|34613.4|34670.5|34615.3|34660.9|34605.6|20
1650368730000|2022-04-19 11:45:30|34662.1|34612.1|34651.9|34631.9|34671.8|34633.4|34649.9|34605.3|25
1650368740000|2022-04-19 11:45:40|34651.8|34631.8|34651.2|34631.2|34651.8|34631.8|34650.2|34630.2|19
1650368750000|2022-04-19 11:45:50|34650.2|34630.2|34650.5|34630.5|34650.6|34630.6|34649.4|34629.4|15
1650368760000|2022-04-19 11:46:00|34650.6|34630.6|34648.3|34628.3|34650.6|34630.6|34647.8|34627.8|12
1650368770000|2022-04-19 11:46:10|34648.4|34628.4|34647.7|34627.7|34649|34629|34647.4|34627.4|12
1650368780000|2022-04-19 11:46:20|34648.4|34628.4|34648.6|34628.6|34649|34629|34647.4|34627.4|12
1650368790000|2022-04-19 11:46:30|34647.9|34627.9|34646.3|34626.3|34651.7|34631.7|34644.9|34624.9|31
1650368800000|2022-04-19 11:46:40|34647.2|34627.2|34646.8|34626.8|34649.9|34629.9|34645.2|34625.2|23
1650368810000|2022-04-19 11:46:50|34646.2|34626.2|34644.8|34624.8|34646.9|34626.9|34644|34624|22
1650368820000|2022-04-19 11:47:00|34645.4|34625.4|34646|34626|34649.4|34629.4|34641.1|34621.1|24
1650368830000|2022-04-19 11:47:10|34644.9|34624.9|34651.1|34631.1|34652.3|34632.3|34642.8|34622.8|20
1650368840000|2022-04-19 11:47:20|34651.3|34631.3|34652.2|34632.2|34655.6|34635.6|34648.6|34628.6|28
1650368850000|2022-04-19 11:47:30|34652.4|34632.4|34650|34630|34653.7|34633.7|34649.8|34629.8|25
1650368860000|2022-04-19 11:47:40|34649.6|34629.6|34664.9|34644.9|34677.1|34645.2|34649.6|34627.1|31
1650368870000|2022-04-19 11:47:50|34662|34642|34661.3|34641.3|34665.5|34645.5|34659.9|34639.9|26
1650368880000|2022-04-19 11:48:00|34661.5|34641.5|34663|34643|34663.7|34643.7|34661|34641|17
1650368890000|2022-04-19 11:48:10|34663.3|34643.3|34663.9|34643.9|34664|34644|34663|34643|14
1650368900000|2022-04-19 11:48:20|34662.9|34642.9|34664.9|34644.9|34667|34647|34662.2|34642.2|25
1650368910000|2022-04-19 11:48:30|34665.9|34645.9|34664.1|34644.1|34665.9|34645.9|34663.2|34643.2|14
1650368920000|2022-04-19 11:48:40|34664.6|34644.6|34664.3|34644.3|34665.3|34645.3|34663.6|34643.6|11
1650368930000|2022-04-19 11:48:50|34663.1|34643.1|34662.1|34642.1|34663.1|34643.1|34659.7|34639.7|7
1650368940000|2022-04-19 11:49:00|34664|34644|34664.3|34644.3|34665.1|34645.1|34660.2|34640.2|11
1650368950000|2022-04-19 11:49:10|34664.7|34644.7|34661.5|34641.5|34665.4|34645.4|34661.3|34641.3|19
1650368960000|2022-04-19 11:49:20|34661.4|34641.4|34662.3|34642.3|34663|34643|34661.3|34641.3|21
1650368970000|2022-04-19 11:49:30|34661.9|34641.9|34664.9|34644.9|34664.9|34644.9|34659.4|34639.4|19
1650368980000|2022-04-19 11:49:40|34664.8|34644.8|34658.3|34638.3|34664.8|34644.8|34656.9|34636.9|19
1650368990000|2022-04-19 11:49:50|34658.2|34638.2|34658.9|34638.9|34660.2|34640.2|34658.2|34638.2|12
1650369000000|2022-04-19 11:50:00|34660.6|34640.6|34661.8|34641.8|34666|34646|34659.6|34639.6|26
1650369010000|2022-04-19 11:50:10|34661.4|34641.4|34662|34642|34663.4|34643.4|34660.3|34640.3|18
1650369020000|2022-04-19 11:50:20|34663|34643|34664.8|34644.8|34665|34645|34658.4|34638.4|28
1650369030000|2022-04-19 11:50:30|34664.6|34644.6|34664.9|34644.9|34665.9|34645.9|34663.9|34643.9|23
1650369040000|2022-04-19 11:50:40|34665.2|34645.2|34666.7|34646.7|34671.2|34651.2|34665.2|34645.2|30
1650369050000|2022-04-19 11:50:50|34666.5|34646.5|34656.8|34636.8|34682.9|34648.9|34654.4|34632.9|33
1650369060000|2022-04-19 11:51:00|34653.8|34633.8|34653.2|34633.2|34658.8|34638.8|34653.2|34633.2|37
1650369070000|2022-04-19 11:51:10|34654.1|34634.1|34655.8|34635.8|34656.9|34636.9|34653|34633|39
1650369080000|2022-04-19 11:51:20|34655.5|34635.5|34656.8|34636.8|34657.3|34637.3|34655.5|34635.5|28
1650369090000|2022-04-19 11:51:30|34657.4|34637.4|34656.8|34636.8|34657.5|34637.5|34652|34632|33
1650369100000|2022-04-19 11:51:40|34657.3|34637.3|34655|34635|34658.2|34638.2|34652.8|34632.8|30
1650369110000|2022-04-19 11:51:50|34654.8|34634.8|34652.2|34632.2|34656.1|34636.1|34651.9|34631.9|25
1650369120000|2022-04-19 11:52:00|34653.7|34633.7|34654.3|34634.3|34656.5|34636.5|34652.1|34632.1|35
1650369130000|2022-04-19 11:52:10|34654.9|34634.9|34658.3|34638.3|34658.3|34638.3|34653.5|34633.5|32
1650369140000|2022-04-19 11:52:20|34658.8|34638.8|34676.9|34656.9|34676.9|34656.9|34654.5|34634.5|39
1650369150000|2022-04-19 11:52:30|34676.2|34656.2|34672.7|34652.7|34681.2|34661.2|34669.6|34649.6|29
1650369160000|2022-04-19 11:52:40|34672.6|34652.6|34671.7|34651.7|34675.1|34655.1|34671.3|34651.3|20
1650369170000|2022-04-19 11:52:50|34672.7|34652.7|34672|34652|34673.1|34653.1|34669.9|34649.9|26
1650369180000|2022-04-19 11:53:00|34671.9|34651.9|34667|34647|34672.8|34652.8|34665.7|34645.7|23
1650369190000|2022-04-19 11:53:10|34666.9|34646.9|34670.9|34650.9|34672|34652|34665.5|34645.5|27
1650369200000|2022-04-19 11:53:20|34673|34653|34671.1|34651.1|34676.8|34656.8|34669.3|34649.3|21
1650369210000|2022-04-19 11:53:30|34670.3|34650.3|34673.7|34653.7|34674.1|34654.1|34670.2|34650.2|26
1650369220000|2022-04-19 11:53:40|34674|34654|34673.7|34653.7|34674.6|34654.6|34673.1|34653.1|16
1650369230000|2022-04-19 11:53:50|34673.9|34653.9|34672.6|34652.6|34673.9|34653.9|34666.5|34646.5|33
1650369240000|2022-04-19 11:54:00|34671.9|34651.9|34672|34652|34674.2|34654.2|34670.4|34650.4|25
1650369250000|2022-04-19 11:54:10|34671.9|34651.9|34673.4|34653.4|34673.6|34653.6|34671.8|34651.8|23
1650369260000|2022-04-19 11:54:20|34672|34652|34675.3|34655.3|34677.8|34657.8|34671.8|34651.8|22
1650369270000|2022-04-19 11:54:30|34675.5|34655.5|34675.1|34655.1|34676.2|34656.2|34673.4|34653.4|24
1650369280000|2022-04-19 11:54:40|34674|34654|34677.5|34657.5|34678|34658|34674|34654|24
1650369290000|2022-04-19 11:54:50|34677.4|34657.4|34683|34663|34683|34663|34675.9|34655.9|22
1650369300000|2022-04-19 11:55:00|34682.8|34662.8|34674.9|34654.9|34683|34663|34670.9|34650.9|23
1650369310000|2022-04-19 11:55:10|34681.3|34661.3|34677.3|34657.3|34681.3|34661.3|34675.5|34655.5|27
1650369320000|2022-04-19 11:55:20|34678.1|34658.1|34676.9|34656.9|34678.8|34658.8|34676.1|34656.1|28
1650369330000|2022-04-19 11:55:30|34677.2|34657.2|34675.8|34655.8|34677.9|34657.9|34675.8|34655.8|25
1650369340000|2022-04-19 11:55:40|34675.5|34655.5|34677.9|34657.9|34682.8|34662.8|34675|34655|29
1650369350000|2022-04-19 11:55:50|34678.3|34658.3|34680.6|34660.6|34681.6|34661.6|34676.5|34656.5|24
1650369360000|2022-04-19 11:56:00|34681.5|34661.5|34676.4|34656.4|34681.5|34661.5|34673.8|34653.8|26
1650369370000|2022-04-19 11:56:10|34675.6|34655.6|34677|34657|34679|34659|34674.3|34654.3|28
1650369380000|2022-04-19 11:56:20|34678.9|34658.9|34682.1|34662.1|34682.2|34662.2|34677.4|34657.4|28
1650369390000|2022-04-19 11:56:30|34681.1|34661.1|34681.1|34661.1|34682.6|34662.6|34679.3|34659.3|29
1650369400000|2022-04-19 11:56:40|34681.6|34661.6|34678.8|34658.8|34681.6|34661.6|34677.5|34657.5|30
1650369410000|2022-04-19 11:56:50|34678.1|34658.1|34678.1|34658.1|34679.3|34659.3|34675.8|34655.8|27
1650369420000|2022-04-19 11:57:00|34677.6|34657.6|34674.4|34654.4|34677.6|34657.6|34673.8|34653.8|25
1650369430000|2022-04-19 11:57:10|34675|34655|34664.8|34644.8|34675.3|34655.3|34663.5|34643.5|29
1650369440000|2022-04-19 11:57:20|34665.5|34645.5|34657.4|34637.4|34666.8|34646.8|34653.9|34633.9|31
1650369450000|2022-04-19 11:57:30|34656.5|34636.5|34659.1|34639.1|34659.1|34639.1|34654.7|34634.7|31
1650369460000|2022-04-19 11:57:40|34659.3|34639.3|34657.8|34637.8|34659.8|34639.8|34657.8|34637.8|25
1650369470000|2022-04-19 11:57:50|34654.8|34634.8|34652.7|34632.7|34654.8|34634.8|34648.5|34628.5|35
1650369480000|2022-04-19 11:58:00|34651.3|34631.3|34648.2|34628.2|34652|34632|34648.1|34628.1|30
1650369490000|2022-04-19 11:58:10|34647.2|34627.2|34633|34613|34647.6|34627.6|34622.5|34602.5|34
1650369500000|2022-04-19 11:58:20|34635.4|34615.4|34637.1|34617.1|34662.9|34619.4|34635.4|34590.4|36
1650369510000|2022-04-19 11:58:30|34637.4|34617.4|34636|34616|34639.2|34619.2|34635.6|34615.6|24
1650369520000|2022-04-19 11:58:40|34636.1|34616.1|34639.5|34619.5|34641.2|34621.2|34636.1|34616.1|29
1650369530000|2022-04-19 11:58:50|34636.4|34616.4|34637.8|34617.8|34642.7|34622.7|34636.2|34616.2|27
1650369540000|2022-04-19 11:59:00|34639.5|34619.5|34635.7|34615.7|34640.9|34620.9|34634.3|34614.3|34
1650369550000|2022-04-19 11:59:10|34635|34615|34630.1|34610.1|34650.4|34615.6|34629.6|34595.4|34
1650369560000|2022-04-19 11:59:20|34632.3|34612.3|34628.9|34608.9|34633.3|34613.3|34628.3|34608.3|32
1650369570000|2022-04-19 11:59:30|34629|34609|34627.8|34607.8|34629.9|34609.9|34627.2|34607.2|28
1650369580000|2022-04-19 11:59:40|34627.5|34607.5|34629.6|34609.6|34631.9|34611.9|34627|34607|29
1650369590000|2022-04-19 11:59:50|34629.9|34609.9|34629|34609|34630.6|34610.6|34629|34609|22
1650369600000|2022-04-19 12:00:00|34629.4|34609.4|34632.1|34612.1|34632.7|34612.7|34629.4|34609.4|26
1650369610000|2022-04-19 12:00:10|34632.6|34612.6|34627.6|34607.6|34635.3|34615.3|34627.6|34607.6|34
1650369620000|2022-04-19 12:00:20|34627.8|34607.8|34632.6|34612.6|34633.7|34613.7|34627.6|34607.6|28
1650369630000|2022-04-19 12:00:30|34630.8|34610.8|34629.7|34609.7|34631.4|34611.4|34625.4|34605.4|35
1650369640000|2022-04-19 12:00:40|34631|34611|34627.3|34607.3|34632.1|34612.1|34627.3|34607.3|31
1650369650000|2022-04-19 12:00:50|34627.6|34607.6|34623.1|34603.1|34627.7|34607.7|34623.1|34603.1|27
1650369660000|2022-04-19 12:01:00|34622.8|34602.8|34631.2|34611.2|34631.6|34611.6|34622.8|34602.8|28
1650369670000|2022-04-19 12:01:10|34631.1|34611.1|34632.7|34612.7|34632.9|34612.9|34631.1|34611.1|26
1650369680000|2022-04-19 12:01:20|34632.6|34612.6|34630.6|34610.6|34634.5|34614.5|34629.9|34609.9|30
1650369690000|2022-04-19 12:01:30|34630.5|34610.5|34627.4|34607.4|34630.8|34610.8|34626.5|34606.5|29
1650369700000|2022-04-19 12:01:40|34627.6|34607.6|34626.8|34606.8|34629.3|34609.3|34626.7|34606.7|25
1650369710000|2022-04-19 12:01:50|34626.9|34606.9|34627.5|34607.5|34627.6|34607.6|34626.7|34606.7|19
1650369720000|2022-04-19 12:02:00|34627.4|34607.4|34626|34606|34628.6|34608.6|34625|34605|30
1650369730000|2022-04-19 12:02:10|34625.8|34605.8|34626.8|34606.8|34627.7|34607.7|34623.4|34603.4|31
1650369740000|2022-04-19 12:02:20|34627.3|34607.3|34627.3|34607.3|34627.9|34607.9|34623.8|34603.8|32
1650369750000|2022-04-19 12:02:30|34627.2|34607.2|34627.2|34607.2|34629.6|34609.6|34625|34605|30
1650369760000|2022-04-19 12:02:40|34628.8|34608.8|34634.8|34614.8|34634.8|34614.8|34628.8|34608.8|26
1650369770000|2022-04-19 12:02:50|34633.8|34613.8|34629|34609|34634.7|34614.7|34622.8|34602.8|29
1650369780000|2022-04-19 12:03:00|34628.3|34608.3|34630.8|34610.8|34632|34612|34626.6|34606.6|32
1650369790000|2022-04-19 12:03:10|34630.6|34610.6|34626.3|34606.3|34631.2|34611.2|34622.9|34602.9|27
1650369800000|2022-04-19 12:03:20|34623.7|34603.7|34627.4|34607.4|34629.1|34609.1|34620.6|34600.6|35
1650369810000|2022-04-19 12:03:30|34627.5|34607.5|34628.1|34608.1|34630.1|34610.1|34625.2|34605.2|32
1650369820000|2022-04-19 12:03:40|34628|34608|34627.1|34607.1|34628|34608|34626.7|34606.7|26
1650369830000|2022-04-19 12:03:50|34627.3|34607.3|34627.1|34607.1|34627.4|34607.4|34626.4|34606.4|21
1650369840000|2022-04-19 12:04:00|34627.3|34607.3|34624.4|34604.4|34627.4|34607.4|34623.8|34603.8|19
1650369850000|2022-04-19 12:04:10|34624.1|34604.1|34619.9|34599.9|34624.5|34604.5|34618.3|34598.3|26
1650369860000|2022-04-19 12:04:20|34619.4|34599.4|34620.1|34600.1|34620.9|34600.9|34619.3|34599.3|19
1650369870000|2022-04-19 12:04:30|34620.3|34600.3|34619.3|34599.3|34621|34601|34619.3|34599.3|18
1650369880000|2022-04-19 12:04:40|34619.1|34599.1|34618|34598|34619.7|34599.7|34617.5|34597.5|21
1650369890000|2022-04-19 12:04:50|34617.3|34597.3|34617.9|34597.9|34618.4|34598.4|34615.8|34595.8|32
1650369900000|2022-04-19 12:05:00|34617.7|34597.7|34617.6|34597.6|34619.4|34599.4|34617.4|34597.4|26
1650369910000|2022-04-19 12:05:10|34617.8|34597.8|34610.7|34590.7|34617.8|34597.8|34608.6|34588.6|32
1650369920000|2022-04-19 12:05:20|34610.3|34590.3|34607.9|34587.9|34610.7|34590.7|34607.9|34587.9|25
1650369930000|2022-04-19 12:05:30|34607.6|34587.6|34606.5|34586.5|34607.7|34587.7|34604.5|34584.5|27
1650369940000|2022-04-19 12:05:40|34605.4|34585.4|34600|34580|34605.6|34585.6|34599.1|34579.1|25
1650369950000|2022-04-19 12:05:50|34599.6|34579.6|34598.7|34578.7|34599.9|34579.9|34597.4|34577.4|30
1650369960000|2022-04-19 12:06:00|34598.9|34578.9|34594.7|34574.7|34600.5|34580.5|34593.1|34573.1|30
1650369970000|2022-04-19 12:06:10|34594.5|34574.5|34595.7|34575.7|34597|34577|34593.1|34573.1|29
1650369980000|2022-04-19 12:06:20|34595.4|34575.4|34594.3|34574.3|34595.8|34575.8|34594.3|34574.3|16
1650369990000|2022-04-19 12:06:30|34594.2|34574.2|34587.3|34567.3|34594.2|34574.2|34587.3|34567.3|24
1650370000000|2022-04-19 12:06:40|34587.2|34567.2|34587.3|34567.3|34588|34568|34586.1|34566.1|22
1650370010000|2022-04-19 12:06:50|34587.2|34567.2|34588.2|34568.2|34588.6|34568.6|34587.2|34567.2|18
1650370020000|2022-04-19 12:07:00|34587.3|34567.3|34589.8|34569.8|34590.8|34570.8|34587.3|34567.3|26
1650370030000|2022-04-19 12:07:10|34589.1|34569.1|34586.6|34566.6|34590.9|34570.9|34585.5|34565.5|28
1650370040000|2022-04-19 12:07:20|34586.1|34566.1|34584.4|34564.4|34587|34567|34582.8|34562.8|31
1650370050000|2022-04-19 12:07:30|34584.2|34564.2|34578.5|34558.5|34584.2|34564.2|34578.2|34558.2|26
1650370060000|2022-04-19 12:07:40|34578.7|34558.7|34579.7|34559.7|34581.4|34561.4|34577.5|34557.5|24
1650370070000|2022-04-19 12:07:50|34579.6|34559.6|34580.1|34560.1|34580.2|34560.2|34579.1|34559.1|21
1650370080000|2022-04-19 12:08:00|34580|34560|34583.9|34563.9|34584.6|34564.6|34580|34560|27
1650370090000|2022-04-19 12:08:10|34583.8|34563.8|34584.6|34564.6|34585.2|34565.2|34583.8|34563.8|19
1650370100000|2022-04-19 12:08:20|34584.1|34564.1|34585.1|34565.1|34585.2|34565.2|34583.7|34563.7|20
1650370110000|2022-04-19 12:08:30|34584.9|34564.9|34588|34568|34589.4|34569.4|34584.5|34564.5|26
1650370120000|2022-04-19 12:08:40|34588.1|34568.1|34589.5|34569.5|34589.8|34569.8|34587.1|34567.1|26
1650370130000|2022-04-19 12:08:50|34589.3|34569.3|34590.6|34570.6|34591.9|34571.9|34589.3|34569.3|16
1650370140000|2022-04-19 12:09:00|34590.5|34570.5|34586.2|34566.2|34590.8|34570.8|34585.5|34565.5|21
1650370150000|2022-04-19 12:09:10|34586.6|34566.6|34586.7|34566.7|34587.7|34567.7|34585.3|34565.3|31
1650370160000|2022-04-19 12:09:20|34586.6|34566.6|34588.1|34568.1|34589|34569|34586.1|34566.1|25
1650370170000|2022-04-19 12:09:30|34587.2|34567.2|34587.4|34567.4|34587.6|34567.6|34586.2|34566.2|23
1650370180000|2022-04-19 12:09:40|34587.5|34567.5|34587.6|34567.6|34588.6|34568.6|34587.5|34567.5|14
1650370190000|2022-04-19 12:09:50|34586.5|34566.5|34584.6|34564.6|34586.5|34566.5|34584|34564|20
1650370200000|2022-04-19 12:10:00|34584.7|34564.7|34584.8|34564.8|34584.8|34564.8|34583.8|34563.8|19
1650370210000|2022-04-19 12:10:10|34584.5|34564.5|34583.5|34563.5|34585.1|34565.1|34583.5|34563.5|20
1650370220000|2022-04-19 12:10:20|34583.9|34563.9|34586.8|34566.8|34588.6|34568.6|34583.9|34563.9|20
1650370230000|2022-04-19 12:10:30|34586.7|34566.7|34587|34567|34587.9|34567.9|34585.9|34565.9|24
1650370240000|2022-04-19 12:10:40|34586.7|34566.7|34583.9|34563.9|34587.4|34567.4|34583.9|34563.9|25
1650370250000|2022-04-19 12:10:50|34584.1|34564.1|34585|34565|34585.2|34565.2|34582.5|34562.5|25
1650370260000|2022-04-19 12:11:00|34583.7|34563.7|34587|34567|34589.7|34569.7|34583.7|34563.7|28
1650370270000|2022-04-19 12:11:10|34587.3|34567.3|34587.5|34567.5|34587.8|34567.8|34586.3|34566.3|25
1650370280000|2022-04-19 12:11:20|34587.7|34567.7|34588|34568|34588|34568|34587.5|34567.5|11
1650370290000|2022-04-19 12:11:30|34587.7|34567.7|34610.5|34590.5|34641.6|34596.6|34586.5|34560.2|23
1650370300000|2022-04-19 12:11:40|34611.2|34591.2|34616.1|34596.1|34639.4|34596.1|34609.7|34569.5|33
1650370310000|2022-04-19 12:11:50|34615.1|34595.1|34678|34603.5|34691.3|34615|34614.8|34582.6|35
1650370320000|2022-04-19 12:12:00|34672.8|34622.8|34683.6|34582.7|34698.6|34638.9|34656.4|34580.3|37
1650370330000|2022-04-19 12:12:10|34683.1|34583.2|34679.2|34600.5|34690.5|34611.8|34661.8|34582|30
1650370340000|2022-04-19 12:12:20|34672.2|34602.8|34670.8|34602.6|34685.7|34604.2|34669.9|34586.3|38
1650370350000|2022-04-19 12:12:30|34671.8|34603|34687.6|34618.5|34691.5|34630.7|34650.7|34599.9|37
1650370360000|2022-04-19 12:12:40|34696.4|34616|34679.4|34614|34697.6|34628.6|34670.8|34597.1|40
1650370370000|2022-04-19 12:12:50|34678.3|34614.5|34666.2|34646.2|34685.1|34649.5|34661.3|34609.6|38
1650370380000|2022-04-19 12:13:00|34666.5|34646.5|34669.4|34619.4|34689|34646.5|34651|34600.5|34
1650370390000|2022-04-19 12:13:10|34655.5|34635.5|34675.2|34610.6|34688.6|34637.7|34651.7|34605.3|31
1650370400000|2022-04-19 12:13:20|34680.5|34602.8|34659.7|34609.7|34683.4|34629.1|34645|34593.3|36
1650370410000|2022-04-19 12:13:30|34660.2|34610.2|34659.7|34609.7|34667.9|34611.1|34658.4|34600.8|28
1650370420000|2022-04-19 12:13:40|34659.6|34609.6|34660.1|34610.1|34660.7|34610.7|34659.1|34609.1|21
1650370430000|2022-04-19 12:13:50|34659.6|34609.6|34645.9|34625.9|34671.3|34628.8|34638.4|34598.8|21
1650370440000|2022-04-19 12:14:00|34644.5|34624.5|34645.6|34625.6|34667|34629.6|34640|34601.4|31
1650370450000|2022-04-19 12:14:10|34646.8|34626.8|34645.7|34625.7|34648.5|34628.5|34645.6|34625.6|14
1650370460000|2022-04-19 12:14:20|34645.9|34625.9|34644|34624|34646|34626|34642.8|34622.8|15
1650370470000|2022-04-19 12:14:30|34643.4|34623.4|34643|34623|34644.5|34624.5|34639.9|34619.9|18
1650370480000|2022-04-19 12:14:40|34643.4|34623.4|34644.9|34624.9|34648|34628|34641.8|34621.8|16
1650370490000|2022-04-19 12:14:50|34644.3|34624.3|34642.4|34622.4|34647.7|34627.7|34640.6|34620.6|22
1650370500000|2022-04-19 12:15:00|34642.1|34622.1|34660.4|34610.4|34677.5|34626.2|34642.1|34601.3|28
1650370510000|2022-04-19 12:15:10|34660.2|34610.2|34671|34607.7|34671|34614.4|34660.2|34603.1|28
1650370520000|2022-04-19 12:15:20|34670.5|34607.5|34670.3|34604.4|34670.5|34613.6|34662|34604.4|17
1650370530000|2022-04-19 12:15:30|34659.5|34609.5|34643.9|34623.9|34659.5|34624.4|34642.1|34609.5|17
1650370540000|2022-04-19 12:15:40|34644.8|34624.8|34659.5|34609.5|34667.7|34625.3|34642.5|34601.2|15
1650370550000|2022-04-19 12:15:50|34658.8|34608.8|34657.7|34607.7|34658.8|34608.8|34657.3|34607.3|26
1650370560000|2022-04-19 12:16:00|34657.6|34607.6|34637|34617|34658.6|34617.1|34636.1|34604.5|23
1650370570000|2022-04-19 12:16:10|34637.3|34617.3|34638.4|34618.4|34639.1|34619.1|34637.3|34617.3|23
1650370580000|2022-04-19 12:16:20|34639|34619|34639.3|34619.3|34639.7|34619.7|34638.7|34618.7|19
1650370590000|2022-04-19 12:16:30|34639.4|34619.4|34638.3|34588.3|34652.9|34619.4|34620.1|34571.2|19
1650370600000|2022-04-19 12:16:40|34647.3|34581.6|34658.6|34580.8|34663.9|34587.3|34647.3|34577.7|34
1650370610000|2022-04-19 12:16:50|34657.1|34583.1|34655.8|34586.1|34661.1|34594|34643.5|34581.2|28
1650370620000|2022-04-19 12:17:00|34658|34584.6|34662.4|34590.3|34663.8|34602.1|34651.9|34584.5|27
1650370630000|2022-04-19 12:17:10|34664|34587.5|34666.2|34602.4|34677.3|34621|34640|34580.4|26
1650370640000|2022-04-19 12:17:20|34668.9|34599.6|34665.9|34598.7|34669.4|34610.8|34657.8|34598.7|32
1650370650000|2022-04-19 12:17:30|34664.5|34600.7|34667.7|34598.9|34667.7|34610|34657.6|34598.9|29
1650370660000|2022-04-19 12:17:40|34658.8|34608.8|34665.9|34601|34667.3|34608.8|34657.5|34598.7|27
1650370670000|2022-04-19 12:17:50|34666.2|34601.1|34646.3|34626.3|34668.7|34626.3|34644.7|34598.6|29
1650370680000|2022-04-19 12:18:00|34646.1|34626.1|34670.9|34605.4|34680.8|34626.1|34643.4|34592.1|21
1650370690000|2022-04-19 12:18:10|34663.1|34613.1|34672.8|34597.2|34675.9|34613.1|34662.1|34595.3|24
1650370700000|2022-04-19 12:18:20|34673.7|34596.7|34671.4|34601.7|34673.7|34605.1|34668.2|34596.7|17
1650370710000|2022-04-19 12:18:30|34668.7|34604.6|34647.8|34627.8|34673.7|34627.8|34647.8|34599.7|22
1650370720000|2022-04-19 12:18:40|34647.7|34627.7|34649.7|34629.7|34649.7|34629.7|34646.9|34626.9|20
1650370730000|2022-04-19 12:18:50|34647.6|34627.6|34647.3|34627.3|34648.5|34628.5|34645.3|34625.3|22
1650370740000|2022-04-19 12:19:00|34645.9|34625.9|34646.9|34626.9|34652|34632|34645.9|34625.9|18
1650370750000|2022-04-19 12:19:10|34646.8|34626.8|34646.7|34626.7|34647.3|34627.3|34645.1|34625.1|19
1650370760000|2022-04-19 12:19:20|34646.1|34626.1|34648.9|34628.9|34649.6|34629.6|34645.5|34625.5|20
1650370770000|2022-04-19 12:19:30|34648.3|34628.3|34650.7|34630.7|34650.7|34630.7|34647.6|34627.6|18
1650370780000|2022-04-19 12:19:40|34650.9|34630.9|34674.6|34599.2|34674.7|34635.6|34647.8|34599.2|25
1650370790000|2022-04-19 12:19:50|34673.5|34603.5|34658.4|34638.4|34676.6|34640.4|34656.6|34597.7|25
1650370800000|2022-04-19 12:20:00|34658.7|34638.7|34659.8|34639.8|34660.1|34640.1|34656.6|34636.6|25
1650370810000|2022-04-19 12:20:10|34659.9|34639.9|34660.2|34640.2|34660.6|34640.6|34659.7|34639.7|24
1650370820000|2022-04-19 12:20:20|34660.4|34640.4|34666|34646|34666.7|34646.7|34660.4|34640.4|15
1650370830000|2022-04-19 12:20:30|34666.1|34646.1|34666.6|34646.6|34671.1|34651.1|34663.9|34643.9|20
1650370840000|2022-04-19 12:20:40|34664.1|34644.1|34669.3|34649.3|34669.7|34649.7|34664.1|34644.1|22
1650370850000|2022-04-19 12:20:50|34670.1|34650.1|34669.1|34649.1|34671.7|34651.7|34666.8|34646.8|28
1650370860000|2022-04-19 12:21:00|34668.6|34648.6|34670.5|34650.5|34671.4|34651.4|34665.4|34645.4|18
1650370870000|2022-04-19 12:21:10|34671|34651|34671.8|34651.8|34674.9|34654.9|34671|34651|25
1650370880000|2022-04-19 12:21:20|34672.4|34652.4|34672|34652|34674.9|34654.9|34671.7|34651.7|25
1650370890000|2022-04-19 12:21:30|34671.9|34651.9|34672.6|34652.6|34673.2|34653.2|34670.7|34650.7|24
1650370900000|2022-04-19 12:21:40|34674.3|34654.3|34675.1|34655.1|34676|34656|34673.1|34653.1|34
1650370910000|2022-04-19 12:21:50|34676.1|34656.1|34678.4|34658.4|34680|34660|34676|34656|27
1650370920000|2022-04-19 12:22:00|34678.3|34658.3|34673.9|34653.9|34679|34659|34670|34650|32
1650370930000|2022-04-19 12:22:10|34669.9|34649.9|34676.2|34656.2|34676.2|34656.2|34669.9|34649.9|31
1650370940000|2022-04-19 12:22:20|34677.3|34657.3|34688|34668|34688|34668|34677.3|34657.3|36
1650370950000|2022-04-19 12:22:30|34687.3|34667.3|34699.8|34649.8|34700.3|34671|34684.8|34647.6|29
1650370960000|2022-04-19 12:22:40|34700.9|34650.9|34684.1|34664.1|34700.9|34666.5|34682.8|34650.9|32
1650370970000|2022-04-19 12:22:50|34684.9|34664.9|34684.1|34664.1|34684.9|34664.9|34683|34663|21
1650370980000|2022-04-19 12:23:00|34685.4|34665.4|34685.3|34665.3|34688.2|34668.2|34684.3|34664.3|28
1650370990000|2022-04-19 12:23:10|34684.2|34664.2|34682.6|34662.6|34685.8|34665.8|34680.9|34660.9|31
1650371000000|2022-04-19 12:23:20|34683.4|34663.4|34686.9|34666.9|34687.2|34667.2|34681.9|34661.9|30
1650371010000|2022-04-19 12:23:30|34686.8|34666.8|34684.3|34664.3|34686.8|34666.8|34683.6|34663.6|28
1650371020000|2022-04-19 12:23:40|34684.2|34664.2|34679.5|34659.5|34686.3|34666.3|34679.5|34659.5|28
1650371030000|2022-04-19 12:23:50|34678.2|34658.2|34680.1|34660.1|34680.6|34660.6|34677.4|34657.4|28
1650371040000|2022-04-19 12:24:00|34676.6|34656.6|34678.8|34658.8|34682.4|34662.4|34674.5|34654.5|30
1650371050000|2022-04-19 12:24:10|34678.7|34658.7|34682.9|34662.9|34682.9|34662.9|34677|34657|24
1650371060000|2022-04-19 12:24:20|34682.6|34662.6|34680.6|34660.6|34682.8|34662.8|34680.1|34660.1|26
1650371070000|2022-04-19 12:24:30|34679.9|34659.9|34682.2|34662.2|34682.2|34662.2|34679|34659|26
1650371080000|2022-04-19 12:24:40|34682.8|34662.8|34681.9|34661.9|34685.1|34665.1|34681|34661|29
1650371090000|2022-04-19 12:24:50|34682.5|34662.5|34681.4|34661.4|34683.1|34663.1|34677.9|34657.9|29
1650371100000|2022-04-19 12:25:00|34683|34663|34688.2|34668.2|34710.3|34668.4|34682.3|34644.7|27
1650371110000|2022-04-19 12:25:10|34689|34669|34684.6|34664.6|34689.2|34669.2|34684|34664|16
1650371120000|2022-04-19 12:25:20|34685.6|34665.6|34684.4|34664.4|34685.6|34665.6|34682.7|34662.7|21
1650371130000|2022-04-19 12:25:30|34685.2|34665.2|34680.3|34660.3|34685.2|34665.2|34677.3|34657.3|24
1650371140000|2022-04-19 12:25:40|34681|34661|34680.1|34660.1|34681.4|34661.4|34678|34658|26
1650371150000|2022-04-19 12:25:50|34679.7|34659.7|34677.9|34657.9|34680.3|34660.3|34677.8|34657.8|17
1650371160000|2022-04-19 12:26:00|34678.5|34658.5|34676.6|34656.6|34678.6|34658.6|34674.3|34654.3|21
1650371170000|2022-04-19 12:26:10|34676.8|34656.8|34677|34657|34677|34657|34670.2|34650.2|19
1650371180000|2022-04-19 12:26:20|34675.4|34655.4|34672.9|34652.9|34676.7|34656.7|34672.3|34652.3|25
1650371190000|2022-04-19 12:26:30|34673.9|34653.9|34675.7|34655.7|34676.6|34656.6|34672.9|34652.9|29
1650371200000|2022-04-19 12:26:40|34676.4|34656.4|34674.7|34654.7|34677.4|34657.4|34672.8|34652.8|18
1650371210000|2022-04-19 12:26:50|34675|34655|34671.8|34651.8|34675|34655|34670.7|34650.7|25
1650371220000|2022-04-19 12:27:00|34673.5|34653.5|34673.7|34653.7|34674.6|34654.6|34672.5|34652.5|19
1650371230000|2022-04-19 12:27:10|34672.8|34652.8|34671.9|34651.9|34674.2|34654.2|34671.9|34651.9|16
1650371240000|2022-04-19 12:27:20|34672.3|34652.3|34669.9|34649.9|34692.5|34652.4|34667.8|34629.1|25
1650371250000|2022-04-19 12:27:30|34670.7|34650.7|34669.6|34649.6|34670.7|34650.7|34667.9|34647.9|19
1650371260000|2022-04-19 12:27:40|34670.2|34650.2|34673.4|34653.4|34673.4|34653.4|34666.7|34646.7|22
1650371270000|2022-04-19 12:27:50|34672.8|34652.8|34675.8|34655.8|34677|34657|34670.8|34650.8|25
1650371280000|2022-04-19 12:28:00|34676|34656|34675.5|34655.5|34677.7|34657.7|34674.8|34654.8|21
1650371290000|2022-04-19 12:28:10|34676.4|34656.4|34675.5|34655.5|34676.4|34656.4|34674|34654|15
1650371300000|2022-04-19 12:28:20|34670.1|34650.1|34671.2|34651.2|34671.4|34651.4|34669.3|34649.3|17
1650371310000|2022-04-19 12:28:30|34677.5|34657.5|34678.5|34658.5|34701.7|34659|34677.3|34629.7|23
1650371320000|2022-04-19 12:28:40|34678.7|34658.7|34677.9|34657.9|34678.8|34658.8|34675.3|34655.3|18
1650371330000|2022-04-19 12:28:50|34677.2|34657.2|34676.6|34656.6|34678.3|34658.3|34676.4|34656.4|18
1650371340000|2022-04-19 12:29:00|34677.2|34657.2|34672.1|34652.1|34678.1|34658.1|34671.5|34651.5|23
1650371350000|2022-04-19 12:29:10|34672.4|34652.4|34672.5|34652.5|34673.3|34653.3|34670.8|34650.8|13
1650371360000|2022-04-19 12:29:20|34671.5|34651.5|34670.4|34650.4|34673.8|34653.8|34670.4|34650.4|16
1650371370000|2022-04-19 12:29:30|34670.2|34650.2|34665.8|34645.8|34672.1|34652.1|34665.3|34645.3|15
1650371380000|2022-04-19 12:29:40|34667.2|34647.2|34687.9|34621.3|34693|34649.2|34665.5|34620.4|25
1650371390000|2022-04-19 12:29:50|34687.4|34623.2|34663.1|34643.1|34688|34647.6|34662.9|34622.6|30
1650371400000|2022-04-19 12:30:00|34661.9|34641.9|34681.7|34631.7|34686.2|34641.9|34660.7|34616.7|25
1650371410000|2022-04-19 12:30:10|34667.8|34647.8|34672.5|34652.5|34673.4|34653.4|34667.8|34647.8|28
1650371420000|2022-04-19 12:30:20|34672.4|34652.4|34670.7|34650.7|34673|34653|34670.7|34650.7|17
1650371430000|2022-04-19 12:30:30|34670.8|34650.8|34672.4|34652.4|34673.1|34653.1|34670.3|34650.3|29
1650371440000|2022-04-19 12:30:40|34672.1|34652.1|34675.7|34655.7|34675.8|34655.8|34670.8|34650.8|27
1650371450000|2022-04-19 12:30:50|34674.2|34654.2|34672.9|34652.9|34674.3|34654.3|34671.6|34651.6|25
1650371460000|2022-04-19 12:31:00|34674.6|34654.6|34675.8|34655.8|34675.8|34655.8|34673.7|34653.7|13
1650371470000|2022-04-19 12:31:10|34676|34656|34672.9|34652.9|34676|34656|34671.1|34651.1|20
1650371480000|2022-04-19 12:31:20|34672.6|34652.6|34674.5|34654.5|34674.5|34654.5|34672.4|34652.4|21
1650371490000|2022-04-19 12:31:30|34673.8|34653.8|34674.9|34654.9|34679.4|34659.4|34673.8|34653.8|23
1650371500000|2022-04-19 12:31:40|34674.3|34654.3|34670|34650|34676.3|34656.3|34669.7|34649.7|26
1650371510000|2022-04-19 12:31:50|34669.8|34649.8|34665.7|34645.7|34669.8|34649.8|34665.3|34645.3|32
1650371520000|2022-04-19 12:32:00|34665.5|34645.5|34665.6|34645.6|34667.7|34647.7|34662.6|34642.6|28
1650371530000|2022-04-19 12:32:10|34665.4|34645.4|34658.8|34638.8|34680.9|34646.8|34657.6|34611.5|28
1650371540000|2022-04-19 12:32:20|34654.3|34634.3|34669.4|34619.4|34677.2|34635|34654|34611.1|23
1650371550000|2022-04-19 12:32:30|34676.3|34612.7|34673|34606|34677.9|34634|34651.1|34603.5|20
1650371560000|2022-04-19 12:32:40|34671.3|34607.9|34674.6|34610.4|34677.4|34620.4|34666.4|34607.9|29
1650371570000|2022-04-19 12:32:50|34675.2|34610.7|34670.4|34620.4|34677|34620.5|34667.5|34607.7|24
1650371580000|2022-04-19 12:33:00|34670.3|34620.3|34669.9|34619.9|34676.1|34621|34667.4|34613.5|29
1650371590000|2022-04-19 12:33:10|34676.1|34613.6|34680.3|34617.1|34682.1|34638.4|34658.4|34613.2|35
1650371600000|2022-04-19 12:33:20|34679.9|34617|34672.8|34622.8|34680.3|34623.5|34667.9|34605.6|30
1650371610000|2022-04-19 12:33:30|34672.6|34622.6|34673.5|34623.5|34681.8|34624.3|34672.6|34607.9|18
1650371620000|2022-04-19 12:33:40|34673.6|34623.6|34671.4|34621.4|34678.5|34627.2|34671.3|34615.2|20
1650371630000|2022-04-19 12:33:50|34671.5|34621.5|34657.8|34637.8|34679.1|34637.8|34657.8|34612.3|17
1650371640000|2022-04-19 12:34:00|34656.7|34636.7|34672.4|34622.4|34678.8|34637.9|34655.1|34615.2|22
1650371650000|2022-04-19 12:34:10|34672.8|34622.8|34661.3|34641.3|34679.8|34641.9|34658.2|34614.9|18
1650371660000|2022-04-19 12:34:20|34658.7|34638.7|34658.9|34638.9|34679.9|34640.2|34656.7|34616.7|21
1650371670000|2022-04-19 12:34:30|34659.2|34639.2|34674.9|34624.9|34691.7|34642.2|34659.2|34611.5|27
1650371680000|2022-04-19 12:34:40|34675.3|34625.3|34676.4|34613.1|34676.4|34638.4|34652.1|34613.1|32
1650371690000|2022-04-19 12:34:50|34675.6|34612.5|34669.9|34619.9|34676.1|34621.7|34667|34611.9|29
1650371700000|2022-04-19 12:35:00|34671.5|34621.5|34653.5|34633.5|34671.6|34635.5|34652.9|34620.1|29
1650371710000|2022-04-19 12:35:10|34653.6|34633.6|34652.7|34632.7|34653.6|34633.6|34650.7|34630.7|19
1650371720000|2022-04-19 12:35:20|34652.3|34632.3|34674.4|34611.5|34674.4|34635|34652|34611.5|33
1650371730000|2022-04-19 12:35:30|34674.6|34611.3|34676.6|34613.9|34679.2|34635.3|34653.5|34607.3|27
1650371740000|2022-04-19 12:35:40|34670|34620|34653.2|34633.2|34679.1|34633.8|34652.7|34611.5|29
1650371750000|2022-04-19 12:35:50|34652.8|34632.8|34656.1|34636.1|34656.3|34636.3|34652.8|34632.8|25
1650371760000|2022-04-19 12:36:00|34656.2|34636.2|34657.2|34637.2|34674.6|34639.7|34656|34621.2|29
1650371770000|2022-04-19 12:36:10|34657.4|34637.4|34661.7|34641.7|34661.9|34641.9|34657|34637|31
1650371780000|2022-04-19 12:36:20|34660.7|34640.7|34655.9|34635.9|34660.7|34640.7|34655.6|34635.6|28
1650371790000|2022-04-19 12:36:30|34654.5|34634.5|34678|34658|34678.2|34658.2|34654.5|34634.5|30
1650371800000|2022-04-19 12:36:40|34678.5|34658.5|34678.2|34658.2|34679.5|34659.5|34676.8|34656.8|34
1650371810000|2022-04-19 12:36:50|34677.4|34657.4|34675.6|34655.6|34677.9|34657.9|34675|34655|27
1650371820000|2022-04-19 12:37:00|34673.8|34653.8|34679|34659|34679|34659|34673.7|34653.7|38
1650371830000|2022-04-19 12:37:10|34678.3|34658.3|34675.1|34655.1|34679.1|34659.1|34674.9|34654.9|36
1650371840000|2022-04-19 12:37:20|34675.5|34655.5|34677|34657|34677.3|34657.3|34674.9|34654.9|27
1650371850000|2022-04-19 12:37:30|34677.4|34657.4|34678.1|34658.1|34680.7|34660.7|34676.6|34656.6|31
1650371860000|2022-04-19 12:37:40|34677.5|34657.5|34677.6|34657.6|34679.1|34659.1|34677.1|34657.1|35
1650371870000|2022-04-19 12:37:50|34678.1|34658.1|34676.1|34656.1|34679.7|34659.7|34675.4|34655.4|40
1650371880000|2022-04-19 12:38:00|34676.8|34656.8|34677.7|34657.7|34677.8|34657.8|34675.7|34655.7|27
1650371890000|2022-04-19 12:38:10|34677.9|34657.9|34675.9|34655.9|34678.7|34658.7|34675.3|34655.3|35
1650371900000|2022-04-19 12:38:20|34676|34656|34675.1|34655.1|34678.4|34658.4|34674.8|34654.8|37
1650371910000|2022-04-19 12:38:30|34675.3|34655.3|34675.7|34655.7|34677.3|34657.3|34674.3|34654.3|37
1650371920000|2022-04-19 12:38:40|34674.9|34654.9|34674.1|34654.1|34676.6|34656.6|34673.1|34653.1|37
1650371930000|2022-04-19 12:38:50|34674.3|34654.3|34675.9|34655.9|34681.2|34661.2|34672.9|34652.9|36
1650371940000|2022-04-19 12:39:00|34676.3|34656.3|34672.8|34652.8|34676.3|34656.3|34672.8|34652.8|36
1650371950000|2022-04-19 12:39:10|34672.7|34652.7|34675.2|34655.2|34676.9|34656.9|34672.7|34652.7|37
1650371960000|2022-04-19 12:39:20|34674.7|34654.7|34674.3|34654.3|34676.7|34656.7|34673.7|34653.7|39
1650371970000|2022-04-19 12:39:30|34674.4|34654.4|34671.8|34651.8|34675.4|34655.4|34671.7|34651.7|35
1650371980000|2022-04-19 12:39:40|34672.7|34652.7|34671.7|34651.7|34675.7|34655.7|34671.7|34651.7|35
1650371990000|2022-04-19 12:39:50|34670.9|34650.9|34671.7|34651.7|34674.2|34654.2|34670.9|34650.9|32
1650372000000|2022-04-19 12:40:00|34672.2|34652.2|34671|34651|34675|34655|34670.7|34650.7|36
1650372010000|2022-04-19 12:40:10|34671.4|34651.4|34676.9|34656.9|34676.9|34656.9|34671|34651|39
1650372020000|2022-04-19 12:40:20|34676.3|34656.3|34672.9|34652.9|34677.8|34657.8|34672.9|34652.9|36
1650372030000|2022-04-19 12:40:30|34673.5|34653.5|34675.2|34655.2|34677.1|34657.1|34673.2|34653.2|34
1650372040000|2022-04-19 12:40:40|34675.3|34655.3|34676.6|34656.6|34677.2|34657.2|34673.8|34653.8|31
1650372050000|2022-04-19 12:40:50|34676|34656|34677.7|34657.7|34678.5|34658.5|34674.8|34654.8|32
1650372060000|2022-04-19 12:41:00|34677.3|34657.3|34677.9|34657.9|34678.4|34658.4|34672.9|34652.9|30
1650372070000|2022-04-19 12:41:10|34678.4|34658.4|34675.9|34655.9|34678.7|34658.7|34674.5|34654.5|36
1650372080000|2022-04-19 12:41:20|34675.7|34655.7|34676.4|34656.4|34676.6|34656.6|34673.3|34653.3|29
1650372090000|2022-04-19 12:41:30|34674.7|34654.7|34673.5|34653.5|34676.8|34656.8|34671.5|34651.5|38
1650372100000|2022-04-19 12:41:40|34673.9|34653.9|34672.7|34652.7|34674.9|34654.9|34670.4|34650.4|36
1650372110000|2022-04-19 12:41:50|34673.2|34653.2|34673.5|34653.5|34674.8|34654.8|34672.6|34652.6|34
1650372120000|2022-04-19 12:42:00|34675.7|34655.7|34671.5|34651.5|34676.5|34656.5|34670.9|34650.9|30
1650372130000|2022-04-19 12:42:10|34671.6|34651.6|34672.1|34652.1|34673.4|34653.4|34670.8|34650.8|34
1650372140000|2022-04-19 12:42:20|34672.2|34652.2|34671.4|34651.4|34672.9|34652.9|34670|34650|39
1650372150000|2022-04-19 12:42:30|34671.5|34651.5|34673.4|34653.4|34673.4|34653.4|34670.9|34650.9|29
1650372160000|2022-04-19 12:42:40|34673.7|34653.7|34674.3|34654.3|34675.9|34655.9|34672.5|34652.5|33
1650372170000|2022-04-19 12:42:50|34673.5|34653.5|34675.3|34655.3|34676.4|34656.4|34673.5|34653.5|35
1650372180000|2022-04-19 12:43:00|34675.5|34655.5|34678.8|34658.8|34679.8|34659.8|34675.4|34655.4|32
1650372190000|2022-04-19 12:43:10|34679.3|34659.3|34679.4|34659.4|34680.9|34660.9|34676.1|34656.1|34
1650372200000|2022-04-19 12:43:20|34679.2|34659.2|34679.3|34659.3|34680.7|34660.7|34678.8|34658.8|26
1650372210000|2022-04-19 12:43:30|34679.4|34659.4|34676.4|34656.4|34679.4|34659.4|34673.7|34653.7|31
1650372220000|2022-04-19 12:43:40|34675.7|34655.7|34675.4|34655.4|34677.1|34657.1|34673.6|34653.6|31
1650372230000|2022-04-19 12:43:50|34675.3|34655.3|34675.3|34655.3|34676.1|34656.1|34674.3|34654.3|14
1650372240000|2022-04-19 12:44:00|34675.5|34655.5|34676.3|34656.3|34676.7|34656.7|34674.2|34654.2|21
1650372250000|2022-04-19 12:44:10|34676.1|34656.1|34677.5|34657.5|34678.5|34658.5|34676|34656|23
1650372260000|2022-04-19 12:44:20|34677|34657|34679.8|34659.8|34680.4|34660.4|34677|34657|28
1650372270000|2022-04-19 12:44:30|34680.2|34660.2|34677.5|34657.5|34681.1|34661.1|34677.5|34657.5|26
1650372280000|2022-04-19 12:44:40|34678.8|34658.8|34680.1|34660.1|34680.6|34660.6|34678.5|34658.5|20
1650372290000|2022-04-19 12:44:50|34680.9|34660.9|34680.3|34660.3|34680.9|34660.9|34677.4|34657.4|32
1650372300000|2022-04-19 12:45:00|34679.5|34659.5|34680|34660|34681.5|34661.5|34678.6|34658.6|31
1650372310000|2022-04-19 12:45:10|34679.9|34659.9|34683.3|34663.3|34683.7|34663.7|34679.9|34659.9|25
1650372320000|2022-04-19 12:45:20|34684.1|34664.1|34683.1|34663.1|34685.4|34665.4|34679.7|34659.7|35
1650372330000|2022-04-19 12:45:30|34683.6|34663.6|34683.8|34663.8|34684.3|34664.3|34681.1|34661.1|23
1650372340000|2022-04-19 12:45:40|34683.9|34663.9|34681.2|34661.2|34683.9|34663.9|34680.4|34660.4|30
1650372350000|2022-04-19 12:45:50|34683.3|34663.3|34685.1|34665.1|34685.1|34665.1|34679.6|34659.6|34
1650372360000|2022-04-19 12:46:00|34683.3|34663.3|34684.6|34664.6|34684.7|34664.7|34682.8|34662.8|28
1650372370000|2022-04-19 12:46:10|34684.4|34664.4|34682|34662|34685.8|34665.8|34681.5|34661.5|27
1650372380000|2022-04-19 12:46:20|34682.4|34662.4|34683.3|34663.3|34684.2|34664.2|34680.7|34660.7|24
1650372390000|2022-04-19 12:46:30|34683.6|34663.6|34678.6|34658.6|34683.6|34663.6|34677.6|34657.6|26
1650372400000|2022-04-19 12:46:40|34678.2|34658.2|34677.4|34657.4|34680.1|34660.1|34676.7|34656.7|34
1650372410000|2022-04-19 12:46:50|34677.1|34657.1|34678.5|34658.5|34679|34659|34674|34654|31
1650372420000|2022-04-19 12:47:00|34678.8|34658.8|34678.1|34658.1|34680.4|34660.4|34674.9|34654.9|36
1650372430000|2022-04-19 12:47:10|34677.9|34657.9|34676.7|34656.7|34678.2|34658.2|34675.3|34655.3|23
1650372440000|2022-04-19 12:47:20|34676.1|34656.1|34682.5|34662.5|34684.5|34664.5|34676.1|34656.1|36
1650372450000|2022-04-19 12:47:30|34682.9|34662.9|34685.2|34665.2|34686.1|34666.1|34682.8|34662.8|23
1650372460000|2022-04-19 12:47:40|34683.1|34663.1|34682|34662|34684.8|34664.8|34679.1|34659.1|28
1650372470000|2022-04-19 12:47:50|34682.4|34662.4|34682.8|34662.8|34684.9|34664.9|34681.4|34661.4|30
1650372480000|2022-04-19 12:48:00|34683.3|34663.3|34687.1|34667.1|34710.4|34668.5|34682.4|34643.9|34
1650372490000|2022-04-19 12:48:10|34687|34667|34685.9|34665.9|34687.8|34667.8|34683.9|34663.9|28
1650372500000|2022-04-19 12:48:20|34686.1|34666.1|34688|34668|34688|34668|34683.3|34663.3|30
1650372510000|2022-04-19 12:48:30|34686.2|34666.2|34686.7|34666.7|34687.9|34667.9|34685.2|34665.2|31
1650372520000|2022-04-19 12:48:40|34686.2|34666.2|34686.8|34666.8|34687.2|34667.2|34682.5|34662.5|36
1650372530000|2022-04-19 12:48:50|34687.3|34667.3|34682.9|34662.9|34687.6|34667.6|34682.6|34662.6|31
1650372540000|2022-04-19 12:49:00|34683|34663|34681.4|34661.4|34683.4|34663.4|34680.4|34660.4|38
1650372550000|2022-04-19 12:49:10|34681.5|34661.5|34678.6|34658.6|34683.1|34663.1|34678.6|34658.6|30
1650372560000|2022-04-19 12:49:20|34677.9|34657.9|34678.1|34658.1|34707.9|34663.5|34677.7|34637.8|19
1650372570000|2022-04-19 12:49:30|34679.8|34659.8|34682.9|34662.9|34683.9|34663.9|34678|34658|27
1650372580000|2022-04-19 12:49:40|34682.3|34662.3|34677.6|34657.6|34683.1|34663.1|34677.5|34657.5|34
1650372590000|2022-04-19 12:49:50|34677.7|34657.7|34677.2|34657.2|34679.6|34659.6|34673.9|34653.9|40
1650372600000|2022-04-19 12:50:00|34678|34658|34673.6|34653.6|34678.4|34658.4|34672.1|34652.1|34
1650372610000|2022-04-19 12:50:10|34675.5|34655.5|34672.9|34652.9|34675.5|34655.5|34670.8|34650.8|39
1650372620000|2022-04-19 12:50:20|34670.6|34650.6|34674.4|34654.4|34675.8|34655.8|34670.2|34650.2|38
1650372630000|2022-04-19 12:50:30|34674.3|34654.3|34674.4|34654.4|34677.3|34657.3|34669.8|34649.8|33
1650372640000|2022-04-19 12:50:40|34675|34655|34672.8|34652.8|34675.1|34655.1|34668.6|34648.6|37
1650372650000|2022-04-19 12:50:50|34671.8|34651.8|34676.6|34656.6|34677.4|34657.4|34667.9|34647.9|30
1650372660000|2022-04-19 12:51:00|34673.6|34653.6|34679.3|34659.3|34679.3|34659.3|34673.6|34653.6|30
1650372670000|2022-04-19 12:51:10|34678.1|34658.1|34678.8|34658.8|34681.9|34661.9|34677.9|34657.9|20
1650372680000|2022-04-19 12:51:20|34681.6|34661.6|34689.1|34669.1|34689.1|34669.1|34678|34658|28
1650372690000|2022-04-19 12:51:30|34689.3|34669.3|34688.5|34668.5|34689.5|34669.5|34686.3|34666.3|27
1650372700000|2022-04-19 12:51:40|34688.4|34668.4|34689.3|34669.3|34689.8|34669.8|34688.4|34668.4|19
1650372710000|2022-04-19 12:51:50|34689.4|34669.4|34684.7|34664.7|34689.4|34669.4|34684.5|34664.5|23
1650372720000|2022-04-19 12:52:00|34684.3|34664.3|34687.6|34667.6|34687.7|34667.7|34681.9|34661.9|27
1650372730000|2022-04-19 12:52:10|34687.7|34667.7|34681.6|34661.6|34688|34668|34681.6|34661.6|29
1650372740000|2022-04-19 12:52:20|34680.8|34660.8|34682.6|34662.6|34684.8|34664.8|34680.8|34660.8|34
1650372750000|2022-04-19 12:52:30|34683|34663|34682.7|34662.7|34686|34666|34682.7|34662.7|31
1650372760000|2022-04-19 12:52:40|34682.8|34662.8|34684.4|34664.4|34684.4|34664.4|34682.4|34662.4|24
1650372770000|2022-04-19 12:52:50|34683.2|34663.2|34675.9|34655.9|34683.2|34663.2|34673.1|34653.1|30
1650372780000|2022-04-19 12:53:00|34675.4|34655.4|34672.6|34652.6|34676.3|34656.3|34671.5|34651.5|29
1650372790000|2022-04-19 12:53:10|34673.2|34653.2|34673.6|34653.6|34674.6|34654.6|34672.7|34652.7|25
1650372800000|2022-04-19 12:53:20|34673.8|34653.8|34672.7|34652.7|34674.8|34654.8|34670.9|34650.9|37
1650372810000|2022-04-19 12:53:30|34672|34652|34673.1|34653.1|34674.1|34654.1|34672|34652|38
1650372820000|2022-04-19 12:53:40|34673.4|34653.4|34671.7|34651.7|34673.9|34653.9|34671.6|34651.6|34
1650372830000|2022-04-19 12:53:50|34671.4|34651.4|34671.2|34651.2|34672.1|34652.1|34670.4|34650.4|38
1650372840000|2022-04-19 12:54:00|34672.1|34652.1|34670.6|34650.6|34672.1|34652.1|34668.7|34648.7|34
1650372850000|2022-04-19 12:54:10|34670.2|34650.2|34669|34649|34671.6|34651.6|34668.1|34648.1|38
1650372860000|2022-04-19 12:54:20|34669.3|34649.3|34654.3|34634.3|34670.9|34650.9|34654.3|34634.3|25
1650372870000|2022-04-19 12:54:30|34655.5|34635.5|34671.7|34621.7|34678|34635.8|34654.7|34615|26
1650372880000|2022-04-19 12:54:40|34669.6|34619.6|34670.6|34620.6|34670.8|34620.8|34668.4|34618.4|17
1650372890000|2022-04-19 12:54:50|34670.2|34620.2|34669.9|34619.9|34671.1|34631.7|34650.6|34616|27
1650372900000|2022-04-19 12:55:00|34668.2|34618.2|34673.6|34623.6|34683.7|34637.7|34654|34616.6|29
1650372910000|2022-04-19 12:55:10|34674.6|34624.6|34660.7|34640.7|34683.4|34640.7|34658.5|34619.4|24
1650372920000|2022-04-19 12:55:20|34660.9|34640.9|34660.6|34640.6|34663.8|34643.8|34659.5|34639.5|31
1650372930000|2022-04-19 12:55:30|34660.7|34640.7|34658.8|34638.8|34663.2|34643.2|34656.4|34636.4|31
1650372940000|2022-04-19 12:55:40|34659.2|34639.2|34655.5|34635.5|34659.9|34639.9|34655.5|34635.5|32
1650372950000|2022-04-19 12:55:50|34658|34638|34660.3|34640.3|34661.2|34641.2|34654.2|34634.2|28
1650372960000|2022-04-19 12:56:00|34659.3|34639.3|34659.1|34639.1|34662.1|34642.1|34659.1|34639.1|15
1650372970000|2022-04-19 12:56:10|34658.7|34638.7|34657.9|34637.9|34658.7|34638.7|34654.8|34634.8|17
1650372980000|2022-04-19 12:56:20|34655|34635|34658.2|34638.2|34661.5|34641.5|34655|34635|19
1650372990000|2022-04-19 12:56:30|34658.6|34638.6|34666.5|34646.5|34666.6|34646.6|34658.2|34638.2|30
1650373000000|2022-04-19 12:56:40|34666.1|34646.1|34664.3|34644.3|34667.1|34647.1|34663.5|34643.5|23
1650373010000|2022-04-19 12:56:50|34664.2|34644.2|34658.4|34638.4|34664.2|34644.2|34657.3|34637.3|32
1650373020000|2022-04-19 12:57:00|34659.1|34639.1|34663.3|34643.3|34663.7|34643.7|34657.8|34637.8|33
1650373030000|2022-04-19 12:57:10|34664.2|34644.2|34666.6|34646.6|34671.6|34651.6|34662.7|34642.7|34
1650373040000|2022-04-19 12:57:20|34667.4|34647.4|34669.1|34649.1|34669.4|34649.4|34666.8|34646.8|27
1650373050000|2022-04-19 12:57:30|34669.4|34649.4|34667.4|34647.4|34669.6|34649.6|34666.3|34646.3|26
1650373060000|2022-04-19 12:57:40|34667.6|34647.6|34663.9|34643.9|34668.1|34648.1|34663.9|34643.9|11
1650373070000|2022-04-19 12:57:50|34665.8|34645.8|34666.1|34646.1|34670.1|34650.1|34664.4|34644.4|18
1650373080000|2022-04-19 12:58:00|34665.2|34645.2|34668.8|34648.8|34670|34650|34665.2|34645.2|19
1650373090000|2022-04-19 12:58:10|34667.4|34647.4|34666.1|34646.1|34670|34650|34664|34644|32
1650373100000|2022-04-19 12:58:20|34667.2|34647.2|34663.6|34643.6|34668.1|34648.1|34663.5|34643.5|25
1650373110000|2022-04-19 12:58:30|34664.8|34644.8|34669.3|34649.3|34669.8|34649.8|34664.7|34644.7|23
1650373120000|2022-04-19 12:58:40|34669.6|34649.6|34673.3|34653.3|34674.1|34654.1|34669.3|34649.3|28
1650373130000|2022-04-19 12:58:50|34673.1|34653.1|34675.1|34655.1|34682|34662|34673.1|34653.1|34
1650373140000|2022-04-19 12:59:00|34675.3|34655.3|34673.1|34653.1|34676.1|34656.1|34670.6|34650.6|33
1650373150000|2022-04-19 12:59:10|34671.2|34651.2|34671.6|34651.6|34673.2|34653.2|34666.5|34646.5|38
1650373160000|2022-04-19 12:59:20|34674|34654|34671.8|34651.8|34674|34654|34669.8|34649.8|31
1650373170000|2022-04-19 12:59:30|34671.5|34651.5|34670.4|34650.4|34672.4|34652.4|34670.4|34650.4|24
1650373180000|2022-04-19 12:59:40|34671.1|34651.1|34667.6|34647.6|34671.1|34651.1|34664.5|34644.5|32
1650373190000|2022-04-19 12:59:50|34666.9|34646.9|34666.8|34646.8|34669|34649|34665.9|34645.9|36
1650373200000|2022-04-19 13:00:00|34665.8|34645.8|34666.8|34646.8|34668.3|34648.3|34661|34641|37
1650373210000|2022-04-19 13:00:10|34667|34647|34664|34644|34667|34647|34661.5|34641.5|25
1650373220000|2022-04-19 13:00:20|34663.9|34643.9|34661.9|34641.9|34665|34645|34660.8|34640.8|24
1650373230000|2022-04-19 13:00:30|34662.1|34642.1|34667.6|34647.6|34671.9|34651.9|34662.1|34642.1|30
1650373240000|2022-04-19 13:00:40|34666.5|34646.5|34668|34648|34668|34648|34664.1|34644.1|19
1650373250000|2022-04-19 13:00:50|34667.8|34647.8|34662.6|34642.6|34667.8|34647.8|34662.6|34642.6|27
1650373260000|2022-04-19 13:01:00|34662.3|34642.3|34671.4|34651.4|34671.4|34651.4|34662.1|34642.1|24
1650373270000|2022-04-19 13:01:10|34668.8|34648.8|34665.9|34645.9|34669.5|34649.5|34664.9|34644.9|14
1650373280000|2022-04-19 13:01:20|34666.5|34646.5|34668.3|34648.3|34668.5|34648.5|34666.5|34646.5|19
1650373290000|2022-04-19 13:01:30|34667.8|34647.8|34665.4|34645.4|34671.1|34651.1|34664.3|34644.3|27
1650373300000|2022-04-19 13:01:40|34663.5|34643.5|34665.7|34645.7|34668.2|34648.2|34663.5|34643.5|25
1650373310000|2022-04-19 13:01:50|34665.6|34645.6|34669.7|34649.7|34670|34650|34665.3|34645.3|27
1650373320000|2022-04-19 13:02:00|34671.3|34651.3|34674.4|34654.4|34678.1|34658.1|34671.3|34651.3|36
1650373330000|2022-04-19 13:02:10|34674.3|34654.3|34675.3|34655.3|34676.4|34656.4|34672.4|34652.4|30
1650373340000|2022-04-19 13:02:20|34675.4|34655.4|34675.7|34655.7|34679.2|34659.2|34675.4|34655.4|34
1650373350000|2022-04-19 13:02:30|34675.3|34655.3|34673.4|34653.4|34676.3|34656.3|34671.6|34651.6|31
1650373360000|2022-04-19 13:02:40|34671.5|34651.5|34673.3|34653.3|34674.8|34654.8|34671.5|34651.5|32
1650373370000|2022-04-19 13:02:50|34673.6|34653.6|34673.3|34653.3|34674.5|34654.5|34671.3|34651.3|25
1650373380000|2022-04-19 13:03:00|34672.8|34652.8|34672.2|34652.2|34673.2|34653.2|34668|34648|25
1650373390000|2022-04-19 13:03:10|34672.1|34652.1|34670.8|34650.8|34673.1|34653.1|34668.6|34648.6|26
1650373400000|2022-04-19 13:03:20|34670.5|34650.5|34664.8|34644.8|34671.3|34651.3|34661.1|34641.1|34
1650373410000|2022-04-19 13:03:30|34664.5|34644.5|34671.2|34651.2|34671.3|34651.3|34664.1|34644.1|32
1650373420000|2022-04-19 13:03:40|34671.9|34651.9|34671|34651|34674.1|34654.1|34668.9|34648.9|28
1650373430000|2022-04-19 13:03:50|34671.4|34651.4|34663.3|34643.3|34671.6|34651.6|34663.1|34643.1|28
1650373440000|2022-04-19 13:04:00|34665.8|34645.8|34668.6|34648.6|34668.6|34648.6|34665.8|34645.8|33
1650373450000|2022-04-19 13:04:10|34668.5|34648.5|34670.4|34650.4|34674.2|34654.2|34667.4|34647.4|33
1650373460000|2022-04-19 13:04:20|34670|34650|34664.9|34644.9|34670.1|34650.1|34662.8|34642.8|36
1650373470000|2022-04-19 13:04:30|34664.7|34644.7|34666.2|34646.2|34667.6|34647.6|34663.7|34643.7|28
1650373480000|2022-04-19 13:04:40|34668.2|34648.2|34670.5|34650.5|34674.1|34654.1|34666.1|34646.1|26
1650373490000|2022-04-19 13:04:50|34671|34651|34671.1|34651.1|34672.7|34652.7|34668.5|34648.5|26
1650373500000|2022-04-19 13:05:00|34671.7|34651.7|34669.3|34649.3|34672.8|34652.8|34668.4|34648.4|25
1650373510000|2022-04-19 13:05:10|34669.8|34649.8|34670.5|34650.5|34671.5|34651.5|34662.1|34642.1|22
1650373520000|2022-04-19 13:05:20|34670.4|34650.4|34667|34647|34676.3|34656.3|34667|34647|25
1650373530000|2022-04-19 13:05:30|34672.1|34652.1|34667.8|34647.8|34672.1|34652.1|34666.5|34646.5|28
1650373540000|2022-04-19 13:05:40|34669.7|34649.7|34667.7|34647.7|34670.8|34650.8|34667.2|34647.2|27
1650373550000|2022-04-19 13:05:50|34667.3|34647.3|34669|34649|34669|34649|34663.4|34643.4|31
1650373560000|2022-04-19 13:06:00|34668.9|34648.9|34671.9|34651.9|34673|34653|34667.9|34647.9|28
1650373570000|2022-04-19 13:06:10|34675.5|34655.5|34672.9|34652.9|34679.4|34659.4|34672.3|34652.3|29
1650373580000|2022-04-19 13:06:20|34673.5|34653.5|34673.2|34653.2|34675.4|34655.4|34670.9|34650.9|31
1650373590000|2022-04-19 13:06:30|34673.1|34653.1|34676.3|34656.3|34676.6|34656.6|34673|34653|28
1650373600000|2022-04-19 13:06:40|34675.8|34655.8|34673.8|34653.8|34676.8|34656.8|34673.2|34653.2|26
1650373610000|2022-04-19 13:06:50|34675.2|34655.2|34677.9|34657.9|34678.1|34658.1|34673.9|34653.9|32
1650373620000|2022-04-19 13:07:00|34677.7|34657.7|34677.9|34657.9|34683.3|34663.3|34676.3|34656.3|32
1650373630000|2022-04-19 13:07:10|34679|34659|34678.1|34658.1|34682.7|34662.7|34673.9|34653.9|34
1650373640000|2022-04-19 13:07:20|34678.2|34658.2|34673|34653|34678.3|34658.3|34672.7|34652.7|31
1650373650000|2022-04-19 13:07:30|34672.8|34652.8|34674|34654|34674.2|34654.2|34671.1|34651.1|29
1650373660000|2022-04-19 13:07:40|34674.3|34654.3|34673.5|34653.5|34674.3|34654.3|34672.3|34652.3|22
1650373670000|2022-04-19 13:07:50|34673.3|34653.3|34673.6|34653.6|34675.1|34655.1|34669.4|34649.4|28
1650373680000|2022-04-19 13:08:00|34671|34651|34673.2|34653.2|34673.7|34653.7|34671|34651|28
1650373690000|2022-04-19 13:08:10|34673.3|34653.3|34666.6|34646.6|34673.3|34653.3|34662.9|34642.9|28
1650373700000|2022-04-19 13:08:20|34665.8|34645.8|34667.2|34647.2|34667.8|34647.8|34664.9|34644.9|31
1650373710000|2022-04-19 13:08:30|34670.1|34650.1|34669.8|34649.8|34671.3|34651.3|34668.1|34648.1|31
1650373720000|2022-04-19 13:08:40|34670.2|34650.2|34669.9|34649.9|34671.4|34651.4|34668.9|34648.9|24
1650373730000|2022-04-19 13:08:50|34670.6|34650.6|34669.4|34649.4|34671.5|34651.5|34669.4|34649.4|22
1650373740000|2022-04-19 13:09:00|34669|34649|34672.1|34652.1|34672.6|34652.6|34669|34649|24
1650373750000|2022-04-19 13:09:10|34672.2|34652.2|34671.2|34651.2|34672.6|34652.6|34669.9|34649.9|26
1650373760000|2022-04-19 13:09:20|34671.3|34651.3|34672.4|34652.4|34672.4|34652.4|34670.7|34650.7|17
1650373770000|2022-04-19 13:09:30|34672.5|34652.5|34669.9|34649.9|34672.5|34652.5|34668.6|34648.6|27
1650373780000|2022-04-19 13:09:40|34669.5|34649.5|34670.3|34650.3|34671.2|34651.2|34669.3|34649.3|18
1650373790000|2022-04-19 13:09:50|34669.5|34649.5|34673.6|34653.6|34674.6|34654.6|34669.5|34649.5|22
1650373800000|2022-04-19 13:10:00|34674.6|34654.6|34662.2|34642.2|34675|34655|34661.6|34641.6|34
1650373810000|2022-04-19 13:10:10|34661.4|34641.4|34666|34646|34666.5|34646.5|34660.2|34640.2|30
1650373820000|2022-04-19 13:10:20|34666.5|34646.5|34664.9|34644.9|34668.1|34648.1|34664.9|34644.9|26
1650373830000|2022-04-19 13:10:30|34665|34645|34663.4|34643.4|34665.3|34645.3|34663.4|34643.4|23
1650373840000|2022-04-19 13:10:40|34663|34643|34659.3|34639.3|34665.6|34645.6|34658.1|34638.1|31
1650373850000|2022-04-19 13:10:50|34659.1|34639.1|34662.1|34642.1|34662.1|34642.1|34659.1|34639.1|24
1650373860000|2022-04-19 13:11:00|34663.1|34643.1|34663.1|34643.1|34663.6|34643.6|34662.6|34642.6|22
1650373870000|2022-04-19 13:11:10|34662.6|34642.6|34663.4|34643.4|34663.5|34643.5|34661.2|34641.2|25
1650373880000|2022-04-19 13:11:20|34663.1|34643.1|34663.4|34643.4|34664.7|34644.7|34662.9|34642.9|21
1650373890000|2022-04-19 13:11:30|34663.2|34643.2|34671.3|34651.3|34673.4|34653.4|34663.2|34643.2|30
1650373900000|2022-04-19 13:11:40|34671|34651|34673.1|34653.1|34673.7|34653.7|34670.2|34650.2|28
1650373910000|2022-04-19 13:11:50|34672.8|34652.8|34669.8|34649.8|34673.7|34653.7|34667.6|34647.6|27
1650373920000|2022-04-19 13:12:00|34668.2|34648.2|34674.1|34654.1|34674.1|34654.1|34668.2|34648.2|28
1650373930000|2022-04-19 13:12:10|34675.2|34655.2|34682.1|34662.1|34682.6|34662.6|34674.6|34654.6|25
1650373940000|2022-04-19 13:12:20|34682.3|34662.3|34659|34639|34683.6|34662.7|34658.4|34617|33
1650373950000|2022-04-19 13:12:30|34659.3|34639.3|34667.2|34647.2|34667.2|34647.2|34658|34638|28
1650373960000|2022-04-19 13:12:40|34662.1|34642.1|34679.5|34629.5|34691.3|34649.5|34662.1|34627.8|25
1650373970000|2022-04-19 13:12:50|34657.5|34637.5|34639.5|34619.5|34678.8|34637.5|34638.8|34601.1|37
1650373980000|2022-04-19 13:13:00|34663.7|34598.4|34668.2|34604.2|34680.9|34624.4|34644.4|34596|30
1650373990000|2022-04-19 13:13:10|34660.7|34610.7|34669|34605.4|34669|34611.8|34658.2|34602.5|30
1650374000000|2022-04-19 13:13:20|34668.7|34605.1|34658.6|34608.6|34669.5|34611.7|34658.2|34605.1|28
1650374010000|2022-04-19 13:13:30|34658.3|34608.3|34659.4|34609.4|34676.4|34621.5|34638.1|34595.6|27
1650374020000|2022-04-19 13:13:40|34659.7|34609.7|34656.9|34606.9|34666.9|34610.2|34655.6|34601.3|27
1650374030000|2022-04-19 13:13:50|34657|34607|34657.8|34607.8|34667.3|34608|34656.8|34598.6|22
1650374040000|2022-04-19 13:14:00|34657.9|34607.9|34639.9|34619.9|34657.9|34621.4|34636.2|34605.6|25
1650374050000|2022-04-19 13:14:10|34640.1|34620.1|34659.3|34596|34659.3|34621|34635.9|34596|25
1650374060000|2022-04-19 13:14:20|34660.8|34597.1|34655.4|34605.4|34660.8|34605.4|34653.1|34597.1|29
1650374070000|2022-04-19 13:14:30|34655.6|34605.6|34654.9|34604.9|34668.9|34617.2|34635.8|34598.6|14
1650374080000|2022-04-19 13:14:40|34663.2|34599.5|34656.7|34606.7|34665.7|34606.8|34654.5|34595.9|27
1650374090000|2022-04-19 13:14:50|34661.8|34599.2|34641.4|34621.4|34661.8|34621.4|34639.6|34599.2|23
1650374100000|2022-04-19 13:15:00|34641|34621|34638.9|34618.9|34641|34621|34638.9|34618.9|25
1650374110000|2022-04-19 13:15:10|34638.8|34618.8|34638.3|34618.3|34640.3|34620.3|34638|34618|21
1650374120000|2022-04-19 13:15:20|34637.7|34617.7|34638.4|34618.4|34639.7|34619.7|34637.2|34617.2|14
1650374130000|2022-04-19 13:15:30|34638.9|34618.9|34662.1|34595.2|34662.3|34618.9|34632.8|34590.7|25
1650374140000|2022-04-19 13:15:40|34654.9|34604.9|34636.2|34616.2|34661.8|34616.7|34635.3|34596.6|23
1650374150000|2022-04-19 13:15:50|34652.3|34602.3|34655.9|34605.9|34661.3|34605.9|34652.3|34593.2|16
1650374160000|2022-04-19 13:16:00|34657.2|34607.2|34640.3|34620.3|34657.8|34624.2|34639.7|34605.4|33
1650374170000|2022-04-19 13:16:10|34639.7|34619.7|34663.8|34596.2|34670.4|34620.3|34639.7|34587.6|32
1650374180000|2022-04-19 13:16:20|34655.5|34605.5|34662|34599.5|34662.4|34606.5|34654.9|34598.3|22
1650374190000|2022-04-19 13:16:30|34655.6|34605.6|34656.5|34606.5|34663.1|34606.8|34655.5|34598|24
1650374200000|2022-04-19 13:16:40|34641.7|34621.7|34621.5|34601.5|34642.7|34622.7|34621.5|34586.8|30
1650374210000|2022-04-19 13:16:50|34623.1|34603.1|34651.4|34583.1|34651.4|34603.2|34621.9|34580.3|33
1650374220000|2022-04-19 13:17:00|34651.9|34582.2|34640.7|34590.7|34653.4|34591.1|34640.7|34582.2|23
1650374230000|2022-04-19 13:17:10|34639.4|34589.4|34645|34580.2|34646.6|34589.4|34636.3|34579.4|22
1650374240000|2022-04-19 13:17:20|34648.5|34579|34640.9|34578.4|34650.1|34587.8|34633.6|34578.4|28
1650374250000|2022-04-19 13:17:30|34635.1|34585.1|34633.7|34583.7|34642|34585.7|34633.7|34578.5|18
1650374260000|2022-04-19 13:17:40|34634|34584|34628.2|34578.2|34634|34599.6|34612.3|34578.2|26
1650374270000|2022-04-19 13:17:50|34628.3|34578.3|34614.3|34594.3|34628.3|34594.9|34612.5|34577.9|32
1650374280000|2022-04-19 13:18:00|34613.2|34593.2|34614.3|34594.3|34616.9|34596.9|34613.2|34593.2|28
1650374290000|2022-04-19 13:18:10|34614.6|34594.6|34610.9|34590.9|34614.6|34594.6|34610.9|34590.9|26
1650374300000|2022-04-19 13:18:20|34610.7|34590.7|34606.9|34586.9|34611|34591|34606.9|34586.9|28
1650374310000|2022-04-19 13:18:30|34605.3|34585.3|34639.5|34574.5|34640.5|34593.6|34603.8|34572.9|36
1650374320000|2022-04-19 13:18:40|34639.1|34581.2|34637.7|34573.2|34639.2|34581.4|34626.9|34572.6|25
1650374330000|2022-04-19 13:18:50|34639.5|34572.1|34638.5|34575.1|34639.5|34580.4|34630.4|34572.1|22
1650374340000|2022-04-19 13:19:00|34638|34575|34609.4|34589.4|34638.3|34595.5|34608|34574.8|23
1650374350000|2022-04-19 13:19:10|34636.7|34573.1|34635|34569.4|34636.7|34593.5|34610.4|34569.4|31
1650374360000|2022-04-19 13:19:20|34633.4|34570.3|34609.6|34589.6|34633.4|34591.6|34604.1|34570.3|31
1650374370000|2022-04-19 13:19:30|34608.7|34588.7|34608.5|34588.5|34608.7|34588.7|34607.4|34587.4|17
1650374380000|2022-04-19 13:19:40|34607.9|34587.9|34607.9|34587.9|34631|34587.9|34606|34566.5|26
1650374390000|2022-04-19 13:19:50|34607.5|34587.5|34608.5|34588.5|34631.1|34588.9|34607.5|34568.7|19
1650374400000|2022-04-19 13:20:00|34607.2|34587.2|34611.3|34591.3|34611.3|34591.3|34607.2|34587.2|27
1650374410000|2022-04-19 13:20:10|34611.7|34591.7|34621.8|34601.8|34644.3|34603.4|34611.7|34573.3|35
1650374420000|2022-04-19 13:20:20|34621.4|34601.4|34618.8|34598.8|34642.2|34602.9|34617.2|34578|28
1650374430000|2022-04-19 13:20:30|34618.2|34598.2|34632.7|34582.7|34640.7|34599.1|34615.9|34572.2|20
1650374440000|2022-04-19 13:20:40|34632.6|34582.6|34630.4|34580.4|34643.2|34583.3|34629.3|34574.1|34
1650374450000|2022-04-19 13:20:50|34630.7|34580.7|34629.8|34579.8|34630.9|34580.9|34629.8|34579.8|23
1650374460000|2022-04-19 13:21:00|34630.5|34580.5|34628|34578|34633.9|34593.9|34610.8|34570.1|29
1650374470000|2022-04-19 13:21:10|34628.1|34578.1|34627|34577|34628.2|34578.2|34626.6|34576.6|12
1650374480000|2022-04-19 13:21:20|34626.7|34576.7|34611.8|34591.8|34627.7|34593.5|34611.8|34576.5|15
1650374490000|2022-04-19 13:21:30|34612.1|34592.1|34610|34590|34613.4|34593.4|34609.6|34589.6|16
1650374500000|2022-04-19 13:21:40|34613.1|34593.1|34632.3|34582.3|34640.6|34597.3|34610.1|34575.8|20
1650374510000|2022-04-19 13:21:50|34631.9|34581.9|34614.9|34594.9|34640.4|34596.2|34614.4|34573.2|26
1650374520000|2022-04-19 13:22:00|34612.8|34592.8|34614.5|34594.5|34627.1|34596.7|34611|34576|27
1650374530000|2022-04-19 13:22:10|34615.5|34595.5|34614.7|34594.7|34616.2|34596.2|34612.5|34592.5|20
1650374540000|2022-04-19 13:22:20|34615.1|34595.1|34616.2|34596.2|34616.2|34596.2|34614.4|34594.4|17
1650374550000|2022-04-19 13:22:30|34617.1|34597.1|34617.8|34597.8|34618.2|34598.2|34615|34595|23
1650374560000|2022-04-19 13:22:40|34616.9|34596.9|34618.3|34598.3|34619.4|34599.4|34616.9|34596.9|20
1650374570000|2022-04-19 13:22:50|34617.6|34597.6|34614|34594|34617.9|34597.9|34611.3|34591.3|33
1650374580000|2022-04-19 13:23:00|34615|34595|34616.6|34596.6|34617.7|34597.7|34614.5|34594.5|30
1650374590000|2022-04-19 13:23:10|34616.8|34596.8|34614.8|34594.8|34617.6|34597.6|34614.1|34594.1|21
1650374600000|2022-04-19 13:23:20|34614.3|34594.3|34616|34596|34616.6|34596.6|34614.1|34594.1|15
1650374610000|2022-04-19 13:23:30|34615.6|34595.6|34619.8|34599.8|34637.5|34599.8|34612.8|34573.1|21
1650374620000|2022-04-19 13:23:40|34618.6|34598.6|34619|34599|34643.6|34602.2|34617.6|34580.3|28
1650374630000|2022-04-19 13:23:50|34619.1|34599.1|34619.2|34599.2|34620.3|34600.3|34618.9|34598.9|20
1650374640000|2022-04-19 13:24:00|34619.3|34599.3|34613.1|34593.1|34620.8|34600.8|34613|34593|32
1650374650000|2022-04-19 13:24:10|34613.2|34593.2|34613.3|34593.3|34614.8|34594.8|34610.7|34590.7|32
1650374660000|2022-04-19 13:24:20|34609.3|34589.3|34636.3|34573.2|34648.1|34593.6|34605.1|34562.7|37
1650374670000|2022-04-19 13:24:30|34629|34579|34620.6|34570.6|34637.4|34591|34604.1|34565.8|35
1650374680000|2022-04-19 13:24:40|34620.4|34570.4|34602.6|34582.6|34631.4|34586|34599.9|34545.8|32
1650374690000|2022-04-19 13:24:50|34603|34583|34605|34585|34605.2|34585.2|34601|34581|31
1650374700000|2022-04-19 13:25:00|34602.4|34582.4|34602|34582|34603.1|34583.1|34600.4|34580.4|26
1650374710000|2022-04-19 13:25:10|34601.6|34581.6|34623.7|34573.7|34630.3|34582.9|34601.6|34561.8|28
1650374720000|2022-04-19 13:25:20|34624|34574|34607.5|34587.5|34624.2|34588.2|34606.4|34572.6|24
1650374730000|2022-04-19 13:25:30|34608.5|34588.5|34613.2|34593.2|34634.1|34593.8|34608|34565.2|30
1650374740000|2022-04-19 13:25:40|34612.8|34592.8|34634.6|34571.5|34639|34593.1|34612.4|34569.7|24
1650374750000|2022-04-19 13:25:50|34634.9|34572.5|34627.3|34577.3|34636.8|34578.4|34625.6|34570.7|27
1650374760000|2022-04-19 13:26:00|34627|34577|34608.5|34588.5|34627.8|34589.8|34605.7|34574.4|21
1650374770000|2022-04-19 13:26:10|34610.4|34590.4|34609.5|34589.5|34610.7|34590.7|34606.9|34586.9|20
1650374780000|2022-04-19 13:26:20|34607.6|34587.6|34633|34562.1|34633|34588.9|34604.7|34562.1|18
1650374790000|2022-04-19 13:26:30|34620.3|34570.3|34618.3|34568.3|34632|34573.8|34618.3|34566.4|22
1650374800000|2022-04-19 13:26:40|34622.3|34572.3|34609.1|34589.1|34624.1|34589.1|34608.9|34569.8|29
1650374810000|2022-04-19 13:26:50|34608.8|34588.8|34605|34585|34609.9|34589.9|34603.6|34583.6|26
1650374820000|2022-04-19 13:27:00|34605.4|34585.4|34605.1|34585.1|34605.6|34585.6|34602.3|34582.3|22
1650374830000|2022-04-19 13:27:10|34604.7|34584.7|34593.8|34573.8|34619.1|34584.7|34593.3|34554.7|26
1650374840000|2022-04-19 13:27:20|34593.9|34573.9|34594.5|34574.5|34594.9|34574.9|34592|34572|27
1650374850000|2022-04-19 13:27:30|34592.8|34572.8|34591.3|34571.3|34594.7|34574.7|34591|34571|22
1650374860000|2022-04-19 13:27:40|34590.3|34570.3|34607.8|34557.8|34620.9|34572.6|34587.1|34552.6|25
1650374870000|2022-04-19 13:27:50|34605|34555|34592.2|34572.2|34637.7|34579|34590.6|34553.1|28
1650374880000|2022-04-19 13:28:00|34596.4|34576.4|34591.7|34571.7|34597.3|34577.3|34591.7|34571.7|24
1650374890000|2022-04-19 13:28:10|34591.3|34571.3|34592.4|34572.4|34593.1|34573.1|34590.4|34570.4|19
1650374900000|2022-04-19 13:28:20|34592.8|34572.8|34597.2|34577.2|34598.5|34578.5|34592.5|34572.5|25
1650374910000|2022-04-19 13:28:30|34597.8|34577.8|34597.4|34577.4|34598.6|34578.6|34595.9|34575.9|25
1650374920000|2022-04-19 13:28:40|34597.2|34577.2|34613.1|34550.8|34613.1|34577.6|34589.3|34550.8|26
1650374930000|2022-04-19 13:28:50|34619.9|34557.5|34595|34575|34619.9|34576.2|34592.3|34557.5|20
1650374940000|2022-04-19 13:29:00|34595.8|34575.8|34592.9|34572.9|34597.1|34577.1|34592.9|34572.9|25
1650374950000|2022-04-19 13:29:10|34592.8|34572.8|34594.3|34574.3|34595.2|34575.2|34592.8|34572.8|23
1650374960000|2022-04-19 13:29:20|34593.7|34573.7|34598.9|34578.9|34614.8|34578.9|34591.3|34560.9|14
1650374970000|2022-04-19 13:29:30|34598.8|34578.8|34596.4|34576.4|34598.8|34578.8|34592.8|34572.8|24
1650374980000|2022-04-19 13:29:40|34596.2|34576.2|34612.6|34562.6|34615.9|34582.4|34594.4|34552.9|30
1650374990000|2022-04-19 13:29:50|34612.8|34562.8|34595.4|34575.4|34612.8|34578.1|34593.8|34561.5|30
1650375000000|2022-04-19 13:30:00|34596.3|34576.3|34590.1|34570.1|34616.6|34580.9|34589.4|34551|30
1650375010000|2022-04-19 13:30:10|34589.4|34569.4|34587.9|34567.9|34589.6|34569.6|34581.4|34561.4|32
1650375020000|2022-04-19 13:30:20|34586.9|34566.9|34583.6|34563.6|34588.5|34568.5|34582.6|34562.6|31
1650375030000|2022-04-19 13:30:30|34583.7|34563.7|34581.1|34561.1|34584.2|34564.2|34578.2|34558.2|33
1650375040000|2022-04-19 13:30:40|34581.6|34561.6|34570.9|34550.9|34585.5|34565.5|34570.9|34550.9|33
1650375050000|2022-04-19 13:30:50|34571.1|34551.1|34576.2|34556.2|34577.1|34557.1|34570.3|34550.3|34
1650375060000|2022-04-19 13:31:00|34579.1|34559.1|34562.9|34542.9|34579.1|34559.1|34562.8|34542.8|37
1650375070000|2022-04-19 13:31:10|34562.3|34542.3|34571.6|34551.6|34572.6|34552.6|34560.5|34540.5|38
1650375080000|2022-04-19 13:31:20|34571.8|34551.8|34579.5|34559.5|34591|34559.5|34570.8|34538.6|34
1650375090000|2022-04-19 13:31:30|34578.6|34558.6|34569.1|34549.1|34580.3|34560.3|34569.1|34549.1|35
1650375100000|2022-04-19 13:31:40|34571.5|34551.5|34572.3|34552.3|34573.1|34553.1|34568.5|34548.5|37
1650375110000|2022-04-19 13:31:50|34573.3|34553.3|34572|34552|34573.5|34553.5|34571.2|34551.2|30
1650375120000|2022-04-19 13:32:00|34571.6|34551.6|34581.7|34561.7|34582.7|34562.7|34569|34549|34
1650375130000|2022-04-19 13:32:10|34579.2|34559.2|34616.4|34551.9|34622.5|34568.9|34575.3|34541.7|38
1650375140000|2022-04-19 13:32:20|34608.6|34558.6|34596.6|34576.6|34618.6|34577.3|34592.3|34555.2|37
1650375150000|2022-04-19 13:32:30|34597.4|34577.4|34590.5|34570.5|34614.2|34579|34590.4|34539.3|36
1650375160000|2022-04-19 13:32:40|34589.7|34569.7|34593.7|34573.7|34615.1|34574|34589.7|34547.5|35
1650375170000|2022-04-19 13:32:50|34593.5|34573.5|34593.4|34573.4|34594.4|34574.4|34591.7|34571.7|29
1650375180000|2022-04-19 13:33:00|34594|34574|34593.4|34573.4|34594.1|34574.1|34592|34572|20
1650375190000|2022-04-19 13:33:10|34593.5|34573.5|34587.6|34567.6|34606.8|34574.5|34586.9|34556.6|28
1650375200000|2022-04-19 13:33:20|34589.6|34569.6|34592.1|34572.1|34617.2|34573|34588.6|34553.3|28
1650375210000|2022-04-19 13:33:30|34591.5|34571.5|34591.1|34571.1|34613.2|34572.5|34590|34548.2|33
1650375220000|2022-04-19 13:33:40|34593|34573|34588.8|34568.8|34612.2|34573|34583.4|34546.9|34
1650375230000|2022-04-19 13:33:50|34588.9|34568.9|34583.3|34563.3|34588.9|34568.9|34583.3|34563.3|27
1650375240000|2022-04-19 13:34:00|34583.4|34563.4|34592.2|34542.2|34595.8|34565.3|34583.4|34541.9|32
1650375250000|2022-04-19 13:34:10|34592.1|34542.1|34607.2|34538.9|34607.2|34550.4|34568.3|34530.2|37
1650375260000|2022-04-19 13:34:20|34608.9|34539.3|34603.7|34540.1|34611.6|34549|34595.9|34535.7|27
1650375270000|2022-04-19 13:34:30|34596|34546|34595.5|34545.5|34606|34547.5|34595.4|34540.3|32
1650375280000|2022-04-19 13:34:40|34595.6|34545.6|34607.8|34541.6|34607.8|34548.9|34593.5|34537.9|36
1650375290000|2022-04-19 13:34:50|34606.2|34542.3|34580.9|34560.9|34610.9|34562.3|34580|34536.5|36
1650375300000|2022-04-19 13:35:00|34580.6|34560.6|34573.1|34553.1|34580.8|34560.8|34573.1|34553.1|33
1650375310000|2022-04-19 13:35:10|34577.7|34557.7|34581.1|34561.1|34583.4|34563.4|34575.9|34555.9|34
1650375320000|2022-04-19 13:35:20|34581.3|34561.3|34583.6|34563.6|34585|34565|34579.9|34559.9|30
1650375330000|2022-04-19 13:35:30|34584.4|34564.4|34583.2|34563.2|34585.5|34565.5|34581.4|34561.4|26
1650375340000|2022-04-19 13:35:40|34583.1|34563.1|34582.1|34562.1|34583.6|34563.6|34582|34562|20
1650375350000|2022-04-19 13:35:50|34583.1|34563.1|34588.7|34568.7|34589.8|34569.8|34580.4|34560.4|31
1650375360000|2022-04-19 13:36:00|34588.2|34568.2|34589.3|34569.3|34590.1|34570.1|34585.8|34565.8|33
1650375370000|2022-04-19 13:36:10|34590.2|34570.2|34591.3|34571.3|34593.1|34573.1|34589.6|34569.6|30
1650375380000|2022-04-19 13:36:20|34592.1|34572.1|34592.4|34572.4|34592.9|34572.9|34591.2|34571.2|31
1650375390000|2022-04-19 13:36:30|34592.5|34572.5|34592.6|34572.6|34597.2|34577.2|34591|34571|31
1650375400000|2022-04-19 13:36:40|34593.2|34573.2|34592.2|34572.2|34593.2|34573.2|34591.1|34571.1|24
1650375410000|2022-04-19 13:36:50|34591.1|34571.1|34589.7|34569.7|34593.6|34573.6|34588.7|34568.7|34
1650375420000|2022-04-19 13:37:00|34589|34569|34585.4|34565.4|34589.5|34569.5|34585.4|34565.4|27
1650375430000|2022-04-19 13:37:10|34586.4|34566.4|34588.6|34568.6|34590|34570|34586.4|34566.4|21
1650375440000|2022-04-19 13:37:20|34588.9|34568.9|34587.3|34567.3|34589.5|34569.5|34587.1|34567.1|29
1650375450000|2022-04-19 13:37:30|34587.2|34567.2|34581.9|34561.9|34587.6|34567.6|34581|34561|35
1650375460000|2022-04-19 13:37:40|34582.1|34562.1|34580.4|34560.4|34583.4|34563.4|34579.7|34559.7|27
1650375470000|2022-04-19 13:37:50|34580.6|34560.6|34580.9|34560.9|34581|34561|34578.2|34558.2|21
1650375480000|2022-04-19 13:38:00|34580.5|34560.5|34584.8|34564.8|34585.6|34565.6|34580.1|34560.1|34
1650375490000|2022-04-19 13:38:10|34583.8|34563.8|34580.7|34560.7|34584.7|34564.7|34578.5|34558.5|36
1650375500000|2022-04-19 13:38:20|34580|34560|34588.9|34568.9|34590.4|34570.4|34578.7|34558.7|22
1650375510000|2022-04-19 13:38:30|34586.5|34566.5|34586|34566|34587.4|34567.4|34584.5|34564.5|25
1650375520000|2022-04-19 13:38:40|34585.4|34565.4|34584.8|34564.8|34585.5|34565.5|34582.5|34562.5|27
1650375530000|2022-04-19 13:38:50|34585|34565|34583.8|34563.8|34585.6|34565.6|34582.7|34562.7|28
1650375540000|2022-04-19 13:39:00|34584.2|34564.2|34586.1|34566.1|34589|34569|34583|34563|28
1650375550000|2022-04-19 13:39:10|34586.3|34566.3|34587.4|34567.4|34589|34569|34585.4|34565.4|28
1650375560000|2022-04-19 13:39:20|34587.1|34567.1|34587.4|34567.4|34588.8|34568.8|34587|34567|26
1650375570000|2022-04-19 13:39:30|34587.2|34567.2|34591|34571|34592.5|34572.5|34587.2|34567.2|26
1650375580000|2022-04-19 13:39:40|34590.5|34570.5|34585.6|34565.6|34591|34571|34584.7|34564.7|29
1650375590000|2022-04-19 13:39:50|34584.8|34564.8|34587.5|34567.5|34587.5|34567.5|34583.9|34563.9|28
1650375600000|2022-04-19 13:40:00|34587.8|34567.8|34587.5|34567.5|34588.5|34568.5|34585.9|34565.9|28
1650375610000|2022-04-19 13:40:10|34587.4|34567.4|34585.9|34565.9|34587.6|34567.6|34585|34565|27
1650375620000|2022-04-19 13:40:20|34585.7|34565.7|34585.4|34565.4|34588.3|34568.3|34582.4|34562.4|34
1650375630000|2022-04-19 13:40:30|34585.2|34565.2|34585.7|34565.7|34585.8|34565.8|34580.7|34560.7|34
1650375640000|2022-04-19 13:40:40|34585.5|34565.5|34585.5|34565.5|34585.9|34565.9|34581.9|34561.9|26
1650375650000|2022-04-19 13:40:50|34585.3|34565.3|34583.6|34563.6|34586|34566|34583.1|34563.1|33
1650375660000|2022-04-19 13:41:00|34582.7|34562.7|34587.5|34567.5|34588.4|34568.4|34582.7|34562.7|31
1650375670000|2022-04-19 13:41:10|34589.3|34569.3|34583.9|34563.9|34589.3|34569.3|34583.9|34563.9|31
1650375680000|2022-04-19 13:41:20|34586.4|34566.4|34591.6|34571.6|34592.2|34572.2|34585.8|34565.8|27
1650375690000|2022-04-19 13:41:30|34588.8|34568.8|34589.5|34569.5|34590.8|34570.8|34586.5|34566.5|30
1650375700000|2022-04-19 13:41:40|34588.7|34568.7|34588.7|34568.7|34589.5|34569.5|34586.7|34566.7|25
1650375710000|2022-04-19 13:41:50|34589|34569|34588.9|34568.9|34589.4|34569.4|34587.9|34567.9|22
1650375720000|2022-04-19 13:42:00|34588.8|34568.8|34585.8|34565.8|34589|34569|34585|34565|23
1650375730000|2022-04-19 13:42:10|34586.3|34566.3|34582.7|34562.7|34586.3|34566.3|34582.3|34562.3|23
1650375740000|2022-04-19 13:42:20|34582.6|34562.6|34584.4|34564.4|34586.9|34566.9|34580.1|34560.1|24
1650375750000|2022-04-19 13:42:30|34584.3|34564.3|34584.1|34564.1|34588.7|34568.7|34583.2|34563.2|35
1650375760000|2022-04-19 13:42:40|34583.1|34563.1|34586.1|34566.1|34587.4|34567.4|34583.1|34563.1|26
1650375770000|2022-04-19 13:42:50|34585.7|34565.7|34580.5|34560.5|34586.7|34566.7|34580.5|34560.5|27
1650375780000|2022-04-19 13:43:00|34582.5|34562.5|34581.8|34561.8|34584|34564|34580.2|34560.2|35
1650375790000|2022-04-19 13:43:10|34582.4|34562.4|34578.7|34558.7|34583.2|34563.2|34577.5|34557.5|26
1650375800000|2022-04-19 13:43:20|34579.9|34559.9|34573.3|34553.3|34580.4|34560.4|34572.8|34552.8|36
1650375810000|2022-04-19 13:43:30|34574.9|34554.9|34573.6|34553.6|34574.9|34554.9|34572.1|34552.1|28
1650375820000|2022-04-19 13:43:40|34573.1|34553.1|34568.7|34548.7|34573.1|34553.1|34567.4|34547.4|32
1650375830000|2022-04-19 13:43:50|34568.2|34548.2|34561.1|34541.1|34570.7|34550.7|34558|34538|34
1650375840000|2022-04-19 13:44:00|34560.9|34540.9|34550.2|34530.2|34560.9|34540.9|34549.1|34529.1|34
1650375850000|2022-04-19 13:44:10|34547.6|34527.6|34551.1|34531.1|34551.1|34531.1|34545.8|34525.8|35
1650375860000|2022-04-19 13:44:20|34550.8|34530.8|34559.3|34539.3|34561.1|34541.1|34550.5|34530.5|34
1650375870000|2022-04-19 13:44:30|34558.7|34538.7|34555.5|34535.5|34560.6|34540.6|34555.3|34535.3|28
1650375880000|2022-04-19 13:44:40|34555.6|34535.6|34552.9|34532.9|34556.9|34536.9|34551.3|34531.3|31
1650375890000|2022-04-19 13:44:50|34553|34533|34555.9|34535.9|34556.2|34536.2|34547.9|34527.9|31
1650375900000|2022-04-19 13:45:00|34555.1|34535.1|34559.5|34539.5|34561|34541|34555.1|34535.1|28
1650375910000|2022-04-19 13:45:10|34559.3|34539.3|34560|34540|34560.2|34540.2|34556.8|34536.8|29
1650375920000|2022-04-19 13:45:20|34559.6|34539.6|34559.1|34539.1|34560.5|34540.5|34557.4|34537.4|22
1650375930000|2022-04-19 13:45:30|34561|34541|34561.9|34541.9|34563.2|34543.2|34557.1|34537.1|31
1650375940000|2022-04-19 13:45:40|34563|34543|34561|34541|34564.5|34544.5|34559.9|34539.9|23
1650375950000|2022-04-19 13:45:50|34558.6|34538.6|34567.4|34547.4|34569.2|34549.2|34557.9|34537.9|26
1650375960000|2022-04-19 13:46:00|34567.3|34547.3|34570.5|34550.5|34571.3|34551.3|34566.9|34546.9|28
1650375970000|2022-04-19 13:46:10|34569.5|34549.5|34568.4|34548.4|34569.5|34549.5|34564.6|34544.6|31
1650375980000|2022-04-19 13:46:20|34567.8|34547.8|34563.4|34543.4|34567.8|34547.8|34560.2|34540.2|33
1650375990000|2022-04-19 13:46:30|34564.2|34544.2|34566.6|34546.6|34566.6|34546.6|34563.2|34543.2|27
1650376000000|2022-04-19 13:46:40|34566.1|34546.1|34567.7|34547.7|34567.7|34547.7|34564.2|34544.2|26
1650376010000|2022-04-19 13:46:50|34567.2|34547.2|34571.8|34551.8|34573.8|34553.8|34567.2|34547.2|28
1650376020000|2022-04-19 13:47:00|34572.2|34552.2|34576.4|34556.4|34576.4|34556.4|34571.3|34551.3|33
1650376030000|2022-04-19 13:47:10|34576.5|34556.5|34566.2|34546.2|34577.1|34557.1|34551.1|34531.1|36
1650376040000|2022-04-19 13:47:20|34565.6|34545.6|34559.9|34539.9|34572.3|34552.3|34559.9|34539.9|35
1650376050000|2022-04-19 13:47:30|34558.2|34538.2|34558.9|34538.9|34560.7|34540.7|34557.1|34537.1|34
1650376060000|2022-04-19 13:47:40|34559|34539|34559|34539|34561|34541|34555.9|34535.9|32
1650376070000|2022-04-19 13:47:50|34557.4|34537.4|34561.6|34541.6|34562.8|34542.8|34556.3|34536.3|29
1650376080000|2022-04-19 13:48:00|34561.8|34541.8|34559.3|34539.3|34561.9|34541.9|34556.5|34536.5|23
1650376090000|2022-04-19 13:48:10|34558.8|34538.8|34563.2|34543.2|34563.2|34543.2|34556.4|34536.4|35
1650376100000|2022-04-19 13:48:20|34563|34543|34570.8|34550.8|34570.8|34550.8|34563|34543|32
1650376110000|2022-04-19 13:48:30|34570.3|34550.3|34578.9|34558.9|34580.4|34560.4|34570.1|34550.1|35
1650376120000|2022-04-19 13:48:40|34579|34559|34576.1|34556.1|34580.1|34560.1|34575|34555|34
1650376130000|2022-04-19 13:48:50|34576.7|34556.7|34578.3|34558.3|34588.7|34568.7|34575.5|34555.5|25
1650376140000|2022-04-19 13:49:00|34576.1|34556.1|34573.2|34553.2|34576.1|34556.1|34568.3|34548.3|38
1650376150000|2022-04-19 13:49:10|34572.3|34552.3|34571.4|34551.4|34572.4|34552.4|34568.4|34548.4|35
1650376160000|2022-04-19 13:49:20|34571|34551|34572.1|34552.1|34573.9|34553.9|34568.5|34548.5|30
1650376170000|2022-04-19 13:49:30|34569.6|34549.6|34572.1|34552.1|34573.4|34553.4|34569.6|34549.6|30
1650376180000|2022-04-19 13:49:40|34573.4|34553.4|34569.9|34549.9|34574.8|34554.8|34569.9|34549.9|32
1650376190000|2022-04-19 13:49:50|34569.8|34549.8|34573|34553|34577.2|34557.2|34569.5|34549.5|29
1650376200000|2022-04-19 13:50:00|34573.9|34553.9|34565.5|34545.5|34573.9|34553.9|34565.2|34545.2|35
1650376210000|2022-04-19 13:50:10|34566.4|34546.4|34567.5|34547.5|34570.2|34550.2|34566.4|34546.4|30
1650376220000|2022-04-19 13:50:20|34567.7|34547.7|34567.4|34547.4|34568.7|34548.7|34564.6|34544.6|32
1650376230000|2022-04-19 13:50:30|34567|34547|34567.4|34547.4|34567.7|34547.7|34565.4|34545.4|24
1650376240000|2022-04-19 13:50:40|34566.7|34546.7|34567.8|34547.8|34569.4|34549.4|34565.6|34545.6|30
1650376250000|2022-04-19 13:50:50|34567.9|34547.9|34568.8|34548.8|34569.4|34549.4|34565.7|34545.7|29
1650376260000|2022-04-19 13:51:00|34568.5|34548.5|34573.2|34553.2|34576.8|34556.8|34568.5|34548.5|37
1650376270000|2022-04-19 13:51:10|34573.4|34553.4|34574.8|34554.8|34577.1|34557.1|34571.6|34551.6|26
1650376280000|2022-04-19 13:51:20|34576|34556|34572.5|34552.5|34577.9|34557.9|34571|34551|32
1650376290000|2022-04-19 13:51:30|34572.2|34552.2|34565.1|34545.1|34575|34555|34563|34543|31
1650376300000|2022-04-19 13:51:40|34565.5|34545.5|34567.5|34547.5|34567.9|34547.9|34565.4|34545.4|30
1650376310000|2022-04-19 13:51:50|34568.1|34548.1|34567.1|34547.1|34568.1|34548.1|34565.8|34545.8|25
1650376320000|2022-04-19 13:52:00|34566.5|34546.5|34557|34537|34567.6|34547.6|34557|34537|28
1650376330000|2022-04-19 13:52:10|34556.9|34536.9|34551.3|34531.3|34558.5|34538.5|34549|34529|35
1650376340000|2022-04-19 13:52:20|34551.5|34531.5|34554.3|34534.3|34557.4|34537.4|34551.5|34531.5|31
1650376350000|2022-04-19 13:52:30|34553.7|34533.7|34556.8|34536.8|34558.1|34538.1|34552.8|34532.8|27
1650376360000|2022-04-19 13:52:40|34557.1|34537.1|34560.5|34540.5|34562.6|34542.6|34554.7|34534.7|29
1650376370000|2022-04-19 13:52:50|34559.2|34539.2|34555.4|34535.4|34561.7|34541.7|34552.7|34532.7|35
1650376380000|2022-04-19 13:53:00|34556.1|34536.1|34559.5|34539.5|34562.2|34542.2|34555.1|34535.1|33
1650376390000|2022-04-19 13:53:10|34562.3|34542.3|34558.2|34538.2|34562.7|34542.7|34557.9|34537.9|32
1650376400000|2022-04-19 13:53:20|34559|34539|34566.2|34546.2|34567.4|34547.4|34558.7|34538.7|32
1650376410000|2022-04-19 13:53:30|34566.9|34546.9|34563.4|34543.4|34567.1|34547.1|34562.4|34542.4|36
1650376420000|2022-04-19 13:53:40|34564.3|34544.3|34558|34538|34567.3|34547.3|34558|34538|32
1650376430000|2022-04-19 13:53:50|34558.6|34538.6|34563.1|34543.1|34565|34545|34556.3|34536.3|32
1650376440000|2022-04-19 13:54:00|34562.1|34542.1|34557.2|34537.2|34566.7|34546.7|34555.6|34535.6|33
1650376450000|2022-04-19 13:54:10|34557.1|34537.1|34558.1|34538.1|34560.1|34540.1|34556.2|34536.2|32
1650376460000|2022-04-19 13:54:20|34557.9|34537.9|34560.1|34540.1|34560.5|34540.5|34557.4|34537.4|30
1650376470000|2022-04-19 13:54:30|34560.7|34540.7|34560.8|34540.8|34561.9|34541.9|34560.4|34540.4|25
1650376480000|2022-04-19 13:54:40|34561.4|34541.4|34558.2|34538.2|34565|34545|34558.2|34538.2|27
1650376490000|2022-04-19 13:54:50|34557.8|34537.8|34562.9|34542.9|34563.6|34543.6|34557.8|34537.8|31
1650376500000|2022-04-19 13:55:00|34564.6|34544.6|34564.3|34544.3|34566.7|34546.7|34561.1|34541.1|31
1650376510000|2022-04-19 13:55:10|34565.3|34545.3|34569.4|34549.4|34569.9|34549.9|34562.9|34542.9|32
1650376520000|2022-04-19 13:55:20|34569.8|34549.8|34571.7|34551.7|34572.5|34552.5|34568|34548|37
1650376530000|2022-04-19 13:55:30|34571.6|34551.6|34568.9|34548.9|34571.8|34551.8|34568.4|34548.4|28
1650376540000|2022-04-19 13:55:40|34568.6|34548.6|34569.1|34549.1|34571.4|34551.4|34568.6|34548.6|31
1650376550000|2022-04-19 13:55:50|34569.4|34549.4|34572.2|34552.2|34572.2|34552.2|34567.8|34547.8|21
1650376560000|2022-04-19 13:56:00|34571.7|34551.7|34563.8|34543.8|34573.7|34553.7|34557.1|34537.1|35
1650376570000|2022-04-19 13:56:10|34564|34544|34560.8|34540.8|34566.4|34546.4|34560.8|34540.8|32
1650376580000|2022-04-19 13:56:20|34560|34540|34564.6|34544.6|34565.2|34545.2|34558.1|34538.1|26
1650376590000|2022-04-19 13:56:30|34565.5|34545.5|34564.6|34544.6|34566.1|34546.1|34564.3|34544.3|21
1650376600000|2022-04-19 13:56:40|34565|34545|34565.5|34545.5|34566.3|34546.3|34564.6|34544.6|27
1650376610000|2022-04-19 13:56:50|34565.3|34545.3|34566.5|34546.5|34567.7|34547.7|34564.3|34544.3|30
1650376620000|2022-04-19 13:57:00|34567.2|34547.2|34563.5|34543.5|34567.2|34547.2|34561.7|34541.7|35
1650376630000|2022-04-19 13:57:10|34564|34544|34560.2|34540.2|34564.7|34544.7|34557.8|34537.8|33
1650376640000|2022-04-19 13:57:20|34561|34541|34559.4|34539.4|34563.9|34543.9|34558|34538|36
1650376650000|2022-04-19 13:57:30|34559.5|34539.5|34559|34539|34560.4|34540.4|34558.1|34538.1|32
1650376660000|2022-04-19 13:57:40|34558.7|34538.7|34557.4|34537.4|34559.8|34539.8|34554.2|34534.2|30
1650376670000|2022-04-19 13:57:50|34558.2|34538.2|34559.3|34539.3|34559.3|34539.3|34557.4|34537.4|29
1650376680000|2022-04-19 13:58:00|34557.1|34537.1|34554.4|34534.4|34557.8|34537.8|34553.8|34533.8|25
1650376690000|2022-04-19 13:58:10|34554.5|34534.5|34549.7|34529.7|34554.5|34534.5|34548.5|34528.5|31
1650376700000|2022-04-19 13:58:20|34552.7|34532.7|34552.7|34532.7|34553.7|34533.7|34551|34531|31
1650376710000|2022-04-19 13:58:30|34552.4|34532.4|34548.7|34528.7|34553.1|34533.1|34548.7|34528.7|29
1650376720000|2022-04-19 13:58:40|34548.5|34528.5|34548.7|34528.7|34550.4|34530.4|34547.9|34527.9|21
1650376730000|2022-04-19 13:58:50|34549|34529|34548.9|34528.9|34550.2|34530.2|34548.7|34528.7|19
1650376740000|2022-04-19 13:59:00|34549.3|34529.3|34533.3|34513.3|34549.3|34529.3|34533.3|34513.3|36
1650376750000|2022-04-19 13:59:10|34521.3|34501.3|34513.9|34493.9|34521.3|34501.3|34505|34485|34
1650376760000|2022-04-19 13:59:20|34513.5|34493.5|34516.7|34496.7|34536.8|34505.4|34511.2|34486.8|35
1650376770000|2022-04-19 13:59:30|34516.5|34496.5|34513.5|34493.5|34520.2|34500.2|34512.9|34492.9|33
1650376780000|2022-04-19 13:59:40|34514.1|34494.1|34509.7|34489.7|34514.2|34494.2|34506.9|34486.9|32
1650376790000|2022-04-19 13:59:50|34510.6|34490.6|34513.1|34493.1|34517.6|34497.6|34508|34488|33
1650376800000|2022-04-19 14:00:00|34512.7|34492.7|34512.5|34492.5|34514.8|34494.8|34511.9|34491.9|29
1650376810000|2022-04-19 14:00:10|34513.3|34493.3|34514.1|34494.1|34514.5|34494.5|34512.8|34492.8|23
1650376820000|2022-04-19 14:00:20|34513.8|34493.8|34516.3|34496.3|34516.6|34496.6|34512.7|34492.7|28
1650376830000|2022-04-19 14:00:30|34517.1|34497.1|34521.5|34501.5|34527.4|34507.4|34516.9|34496.9|34
1650376840000|2022-04-19 14:00:40|34521.1|34501.1|34517.4|34497.4|34521.1|34501.1|34513.6|34493.6|38
1650376850000|2022-04-19 14:00:50|34516.5|34496.5|34519.5|34499.5|34520.3|34500.3|34516.5|34496.5|29
1650376860000|2022-04-19 14:01:00|34517.3|34497.3|34525.3|34505.3|34525.3|34505.3|34514.8|34494.8|29
1650376870000|2022-04-19 14:01:10|34523.4|34503.4|34525.6|34505.6|34529.1|34509.1|34521.7|34501.7|35
1650376880000|2022-04-19 14:01:20|34525.2|34505.2|34521|34501|34527.1|34507.1|34519.1|34499.1|37
1650376890000|2022-04-19 14:01:30|34520.8|34500.8|34517.7|34497.7|34522.3|34502.3|34517.2|34497.2|25
1650376900000|2022-04-19 14:01:40|34517.5|34497.5|34524.4|34504.4|34524.8|34504.8|34514.6|34494.6|29
1650376910000|2022-04-19 14:01:50|34524.9|34504.9|34503.9|34483.9|34524.9|34504.9|34503.9|34483.9|34
1650376920000|2022-04-19 14:02:00|34502.4|34482.4|34499.5|34479.5|34507.7|34487.7|34491.1|34471.1|37
1650376930000|2022-04-19 14:02:10|34496.3|34476.3|34493.2|34473.2|34499.4|34479.4|34491.3|34471.3|31
1650376940000|2022-04-19 14:02:20|34494.8|34474.8|34494.3|34474.3|34495.9|34475.9|34493.4|34473.4|23
1650376950000|2022-04-19 14:02:30|34494|34474|34490.5|34470.5|34495.2|34475.2|34490.4|34470.4|25
1650376960000|2022-04-19 14:02:40|34490.1|34470.1|34503.4|34483.4|34520.7|34484.7|34483|34463|30
1650376970000|2022-04-19 14:02:50|34504.9|34484.9|34508.1|34488.1|34539.2|34488.1|34504.1|34456.9|34
1650376980000|2022-04-19 14:03:00|34508.5|34488.5|34503.3|34483.3|34508.5|34488.5|34503|34483|31
1650376990000|2022-04-19 14:03:10|34502|34482|34500.6|34480.6|34505.3|34485.3|34499.6|34479.6|30
1650377000000|2022-04-19 14:03:20|34500.8|34480.8|34502.8|34482.8|34503.3|34483.3|34500.7|34480.7|18
1650377010000|2022-04-19 14:03:30|34502.6|34482.6|34501.7|34481.7|34503.4|34483.4|34500.6|34480.6|23
1650377020000|2022-04-19 14:03:40|34502|34482|34499.5|34479.5|34502|34482|34495.3|34475.3|20
1650377030000|2022-04-19 14:03:50|34498.1|34478.1|34495.9|34475.9|34499.4|34479.4|34495.7|34475.7|29
1650377040000|2022-04-19 14:04:00|34496.4|34476.4|34507.1|34487.1|34507.5|34487.5|34493|34473|38
1650377050000|2022-04-19 14:04:10|34505.8|34485.8|34502.6|34482.6|34505.8|34485.8|34502.6|34482.6|25
1650377060000|2022-04-19 14:04:20|34502.5|34482.5|34503.8|34483.8|34504.1|34484.1|34500.3|34480.3|24
1650377070000|2022-04-19 14:04:30|34503.9|34483.9|34502.6|34482.6|34505.5|34485.5|34502.2|34482.2|18
1650377080000|2022-04-19 14:04:40|34506.4|34486.4|34504.3|34484.3|34507.9|34487.9|34501.9|34481.9|26
1650377090000|2022-04-19 14:04:50|34502.9|34482.9|34506.3|34486.3|34507.7|34487.7|34502.9|34482.9|22
1650377100000|2022-04-19 14:05:00|34504.8|34484.8|34501.2|34481.2|34507.5|34487.5|34499|34479|32
1650377110000|2022-04-19 14:05:10|34501.1|34481.1|34501.7|34481.7|34503.2|34483.2|34500.9|34480.9|29
1650377120000|2022-04-19 14:05:20|34501.5|34481.5|34500.9|34480.9|34501.5|34481.5|34498.6|34478.6|25
1650377130000|2022-04-19 14:05:30|34500.1|34480.1|34499.6|34479.6|34500.8|34480.8|34498.3|34478.3|18
1650377140000|2022-04-19 14:05:40|34499|34479|34502.1|34482.1|34502.1|34482.1|34497|34477|26
1650377150000|2022-04-19 14:05:50|34502.7|34482.7|34500.1|34480.1|34506.3|34486.3|34498.6|34478.6|29
1650377160000|2022-04-19 14:06:00|34500.6|34480.6|34504.4|34484.4|34504.9|34484.9|34499.9|34479.9|30
1650377170000|2022-04-19 14:06:10|34504.2|34484.2|34505.7|34485.7|34510.4|34490.4|34503.8|34483.8|30
1650377180000|2022-04-19 14:06:20|34506.1|34486.1|34506.2|34486.2|34507.3|34487.3|34504.7|34484.7|21
1650377190000|2022-04-19 14:06:30|34505.7|34485.7|34510.8|34490.8|34513.4|34493.4|34505.7|34485.7|20
1650377200000|2022-04-19 14:06:40|34511.6|34491.6|34509.1|34489.1|34513.3|34493.3|34509|34489|31
1650377210000|2022-04-19 14:06:50|34509|34489|34508.9|34488.9|34512.4|34492.4|34508.1|34488.1|21
1650377220000|2022-04-19 14:07:00|34508|34488|34513.8|34493.8|34517.1|34497.1|34508|34488|25
1650377230000|2022-04-19 14:07:10|34514.4|34494.4|34513.5|34493.5|34516.2|34496.2|34512.9|34492.9|26
1650377240000|2022-04-19 14:07:20|34515.6|34495.6|34510.3|34490.3|34515.7|34495.7|34509.2|34489.2|24
1650377250000|2022-04-19 14:07:30|34510.8|34490.8|34510.5|34490.5|34511.6|34491.6|34506.4|34486.4|28
1650377260000|2022-04-19 14:07:40|34508|34488|34504.8|34484.8|34510.8|34490.8|34503.9|34483.9|31
1650377270000|2022-04-19 14:07:50|34512.2|34492.2|34506.9|34486.9|34537.6|34492.2|34506.9|34463|26
1650377280000|2022-04-19 14:08:00|34507|34487|34509.3|34489.3|34512|34492|34506.6|34486.6|26
1650377290000|2022-04-19 14:08:10|34510|34490|34510.4|34490.4|34511.3|34491.3|34509.7|34489.7|27
1650377300000|2022-04-19 14:08:20|34510.3|34490.3|34505.7|34485.7|34514.8|34494.8|34505.7|34485.7|35
1650377310000|2022-04-19 14:08:30|34507.5|34487.5|34511.2|34491.2|34514|34494|34505.5|34485.5|28
1650377320000|2022-04-19 14:08:40|34511|34491|34512.3|34492.3|34512.3|34492.3|34509.7|34489.7|19
1650377330000|2022-04-19 14:08:50|34511.8|34491.8|34506.1|34486.1|34535.2|34492.6|34505.3|34471.8|19
1650377340000|2022-04-19 14:09:00|34508.6|34488.6|34508.3|34488.3|34510.2|34490.2|34504.7|34484.7|25
1650377350000|2022-04-19 14:09:10|34508.5|34488.5|34509.4|34489.4|34511.3|34491.3|34508.4|34488.4|21
1650377360000|2022-04-19 14:09:20|34509.6|34489.6|34512.2|34492.2|34512.4|34492.4|34508.2|34488.2|21
1650377370000|2022-04-19 14:09:30|34512.5|34492.5|34507.8|34487.8|34514.3|34494.3|34507.2|34487.2|25
1650377380000|2022-04-19 14:09:40|34509.6|34489.6|34514.4|34494.4|34515.9|34495.9|34507.1|34487.1|30
1650377390000|2022-04-19 14:09:50|34514.3|34494.3|34512.9|34492.9|34514.6|34494.6|34512.5|34492.5|11
1650377400000|2022-04-19 14:10:00|34507.6|34487.6|34511.3|34491.3|34512.2|34492.2|34506.4|34486.4|34
1650377410000|2022-04-19 14:10:10|34511.9|34491.9|34505.3|34485.3|34512|34492|34503.5|34483.5|28
1650377420000|2022-04-19 14:10:20|34506.1|34486.1|34506.5|34486.5|34507.1|34487.1|34501.2|34481.2|30
1650377430000|2022-04-19 14:10:30|34506.3|34486.3|34512.1|34492.1|34512.5|34492.5|34502.3|34482.3|32
1650377440000|2022-04-19 14:10:40|34512.6|34492.6|34515.4|34495.4|34516.4|34496.4|34510.7|34490.7|26
1650377450000|2022-04-19 14:10:50|34514.8|34494.8|34517.3|34497.3|34519|34499|34512.4|34492.4|31
1650377460000|2022-04-19 14:11:00|34516.5|34496.5|34512.2|34492.2|34518.4|34498.4|34511.3|34491.3|28
1650377470000|2022-04-19 14:11:10|34511.6|34491.6|34510.9|34490.9|34519.3|34499.3|34507.3|34487.3|39
1650377480000|2022-04-19 14:11:20|34511.5|34491.5|34505.8|34485.8|34512.2|34492.2|34504.6|34484.6|31
1650377490000|2022-04-19 14:11:30|34506.8|34486.8|34516|34450.9|34516|34488.4|34499.9|34450.9|28
1650377500000|2022-04-19 14:11:40|34509.2|34459.2|34495|34475|34510.2|34481.2|34495|34455.5|31
1650377510000|2022-04-19 14:11:50|34495.1|34475.1|34498.2|34478.2|34498.4|34478.4|34495.1|34475.1|26
1650377520000|2022-04-19 14:12:00|34497.7|34477.7|34490|34470|34498.2|34478.2|34489.4|34469.4|32
1650377530000|2022-04-19 14:12:10|34489.1|34469.1|34490.2|34470.2|34490.8|34470.8|34487.5|34467.5|28
1650377540000|2022-04-19 14:12:20|34490.6|34470.6|34497.4|34477.4|34497.4|34477.4|34490.4|34470.4|30
1650377550000|2022-04-19 14:12:30|34497|34477|34494.2|34474.2|34497.4|34477.4|34492.4|34472.4|23
1650377560000|2022-04-19 14:12:40|34493.7|34473.7|34492.7|34472.7|34493.7|34473.7|34491.3|34471.3|21
1650377570000|2022-04-19 14:12:50|34493.2|34473.2|34496.6|34476.6|34497|34477|34492.2|34472.2|26
1650377580000|2022-04-19 14:13:00|34496.8|34476.8|34497.2|34477.2|34499.5|34479.5|34494.9|34474.9|33
1650377590000|2022-04-19 14:13:10|34496.8|34476.8|34496.1|34476.1|34499.6|34479.6|34496|34476|20
1650377600000|2022-04-19 14:13:20|34496|34476|34502.4|34482.4|34504.7|34484.7|34495.1|34475.1|26
1650377610000|2022-04-19 14:13:30|34504.4|34484.4|34497.9|34477.9|34504.4|34484.4|34495.3|34475.3|24
1650377620000|2022-04-19 14:13:40|34498.4|34478.4|34497.2|34477.2|34499.4|34479.4|34496.3|34476.3|22
1650377630000|2022-04-19 14:13:50|34496.5|34476.5|34501.5|34481.5|34502|34482|34496.5|34476.5|23
1650377640000|2022-04-19 14:14:00|34501|34481|34499.6|34479.6|34501.5|34481.5|34499.1|34479.1|24
1650377650000|2022-04-19 14:14:10|34500.7|34480.7|34500.7|34480.7|34501.8|34481.8|34499.8|34479.8|25
1650377660000|2022-04-19 14:14:20|34498.4|34478.4|34504.1|34484.1|34505.6|34485.6|34498.4|34478.4|32
1650377670000|2022-04-19 14:14:30|34503.3|34483.3|34500.5|34480.5|34504.1|34484.1|34498.9|34478.9|30
1650377680000|2022-04-19 14:14:40|34501.5|34481.5|34504.7|34484.7|34505.2|34485.2|34501.4|34481.4|18
1650377690000|2022-04-19 14:14:50|34503.8|34483.8|34510|34490|34511.3|34491.3|34503.5|34483.5|33
1650377700000|2022-04-19 14:15:00|34512.5|34492.5|34519.9|34499.9|34521.4|34501.4|34509.5|34489.5|35
1650377710000|2022-04-19 14:15:10|34520.9|34500.9|34519.9|34499.9|34521.4|34501.4|34518|34498|25
1650377720000|2022-04-19 14:15:20|34519.8|34499.8|34519.1|34499.1|34521.9|34501.9|34517.4|34497.4|27
1650377730000|2022-04-19 14:15:30|34518.5|34498.5|34525.1|34505.1|34526.8|34506.8|34518.5|34498.5|27
1650377740000|2022-04-19 14:15:40|34524.5|34504.5|34534|34514|34534.1|34514.1|34524.5|34504.5|35
1650377750000|2022-04-19 14:15:50|34535.9|34515.9|34535.1|34515.1|34539.6|34519.6|34534.8|34514.8|25
1650377760000|2022-04-19 14:16:00|34534.8|34514.8|34533|34513|34537.5|34517.5|34532.4|34512.4|30
1650377770000|2022-04-19 14:16:10|34533.6|34513.6|34532.2|34512.2|34533.6|34513.6|34530.7|34510.7|28
1650377780000|2022-04-19 14:16:20|34531.9|34511.9|34533.5|34513.5|34538.4|34518.4|34531.4|34511.4|30
1650377790000|2022-04-19 14:16:30|34533.4|34513.4|34527.3|34507.3|34533.4|34513.4|34524.2|34504.2|30
1650377800000|2022-04-19 14:16:40|34527.4|34507.4|34527.6|34507.6|34528.5|34508.5|34526.2|34506.2|19
1650377810000|2022-04-19 14:16:50|34527.2|34507.2|34528|34508|34528.2|34508.2|34525.6|34505.6|18
1650377820000|2022-04-19 14:17:00|34528.1|34508.1|34524.7|34504.7|34530|34510|34522.2|34502.2|34
1650377830000|2022-04-19 14:17:10|34523.4|34503.4|34524.6|34504.6|34524.8|34504.8|34523|34503|24
1650377840000|2022-04-19 14:17:20|34524.1|34504.1|34525.5|34505.5|34525.6|34505.6|34523.4|34503.4|18
1650377850000|2022-04-19 14:17:30|34525.1|34505.1|34523.5|34503.5|34525.5|34505.5|34521|34501|21
1650377860000|2022-04-19 14:17:40|34524|34504|34526.7|34506.7|34528.1|34508.1|34520.3|34500.3|30
1650377870000|2022-04-19 14:17:50|34527.1|34507.1|34526.7|34506.7|34528.2|34508.2|34525.6|34505.6|29
1650377880000|2022-04-19 14:18:00|34525.5|34505.5|34522.7|34502.7|34527.9|34507.9|34522.7|34502.7|25
1650377890000|2022-04-19 14:18:10|34521.8|34501.8|34524.3|34504.3|34524.4|34504.4|34521.8|34501.8|17
1650377900000|2022-04-19 14:18:20|34526.6|34506.6|34527.6|34507.6|34528.2|34508.2|34525.4|34505.4|25
1650377910000|2022-04-19 14:18:30|34527.7|34507.7|34525.3|34505.3|34528.4|34508.4|34524.6|34504.6|21
1650377920000|2022-04-19 14:18:40|34524.9|34504.9|34526.1|34506.1|34526.9|34506.9|34524.3|34504.3|17
1650377930000|2022-04-19 14:18:50|34526.2|34506.2|34520.6|34500.6|34526.2|34506.2|34519.5|34499.5|34
1650377940000|2022-04-19 14:19:00|34520.5|34500.5|34521|34501|34521.6|34501.6|34519.5|34499.5|17
1650377950000|2022-04-19 14:19:10|34521.4|34501.4|34520.9|34500.9|34522.4|34502.4|34518.2|34498.2|26
1650377960000|2022-04-19 14:19:20|34520.4|34500.4|34521.7|34501.7|34526|34506|34518.7|34498.7|26
1650377970000|2022-04-19 14:19:30|34521.5|34501.5|34521.1|34501.1|34524.1|34504.1|34520.5|34500.5|19
1650377980000|2022-04-19 14:19:40|34519.7|34499.7|34520|34500|34523|34503|34516.3|34496.3|30
1650377990000|2022-04-19 14:19:50|34518.7|34498.7|34523.6|34503.6|34525.4|34505.4|34516.4|34496.4|30
1650378000000|2022-04-19 14:20:00|34517.1|34497.1|34518|34498|34520.4|34500.4|34517.1|34497.1|32
1650378010000|2022-04-19 14:20:10|34517.8|34497.8|34517.1|34497.1|34517.8|34497.8|34514.3|34494.3|22
1650378020000|2022-04-19 14:20:20|34517|34497|34518.7|34498.7|34518.7|34498.7|34516.3|34496.3|22
1650378030000|2022-04-19 14:20:30|34518.4|34498.4|34515.8|34495.8|34521.2|34501.2|34514.8|34494.8|28
1650378040000|2022-04-19 14:20:40|34517.1|34497.1|34516.9|34496.9|34518.4|34498.4|34516.3|34496.3|29
1650378050000|2022-04-19 14:20:50|34516.3|34496.3|34515.6|34495.6|34516.6|34496.6|34514.9|34494.9|19
1650378060000|2022-04-19 14:21:00|34512.2|34492.2|34515.9|34495.9|34516|34496|34512.2|34492.2|24
1650378070000|2022-04-19 14:21:10|34516.2|34496.2|34516.2|34496.2|34516.2|34496.2|34514.5|34494.5|15
1650378080000|2022-04-19 14:21:20|34516.5|34496.5|34522.2|34502.2|34524.6|34504.6|34516.5|34496.5|27
1650378090000|2022-04-19 14:21:30|34521.9|34501.9|34521.7|34501.7|34522.8|34502.8|34520.8|34500.8|25
1650378100000|2022-04-19 14:21:40|34521.8|34501.8|34517.3|34497.3|34521.8|34501.8|34513.7|34493.7|27
1650378110000|2022-04-19 14:21:50|34516.7|34496.7|34515.9|34495.9|34519.6|34499.6|34513.6|34493.6|25
1650378120000|2022-04-19 14:22:00|34516.1|34496.1|34515.9|34495.9|34516.4|34496.4|34514.2|34494.2|20
1650378130000|2022-04-19 14:22:10|34515.6|34495.6|34515.5|34495.5|34518.3|34498.3|34515.4|34495.4|17
1650378140000|2022-04-19 14:22:20|34515.2|34495.2|34519.4|34499.4|34519.4|34499.4|34515.2|34495.2|20
1650378150000|2022-04-19 14:22:30|34517.8|34497.8|34516.2|34496.2|34519.4|34499.4|34514.4|34494.4|24
1650378160000|2022-04-19 14:22:40|34515.3|34495.3|34516.5|34496.5|34521.8|34501.8|34515.3|34495.3|31
1650378170000|2022-04-19 14:22:50|34517.4|34497.4|34516.2|34496.2|34519.2|34499.2|34511.1|34491.1|26
1650378180000|2022-04-19 14:23:00|34515.6|34495.6|34515.5|34495.5|34518|34498|34515.3|34495.3|23
1650378190000|2022-04-19 14:23:10|34515.3|34495.3|34510.9|34490.9|34515.6|34495.6|34510.9|34490.9|21
1650378200000|2022-04-19 14:23:20|34510.8|34490.8|34513.4|34493.4|34513.5|34493.5|34510.8|34490.8|19
1650378210000|2022-04-19 14:23:30|34513.3|34493.3|34515.2|34495.2|34517.1|34497.1|34511.9|34491.9|27
1650378220000|2022-04-19 14:23:40|34515.1|34495.1|34512.9|34492.9|34519.5|34499.5|34508.6|34488.6|27
1650378230000|2022-04-19 14:23:50|34515.7|34495.7|34513.3|34493.3|34518.9|34498.9|34511.7|34491.7|25
1650378240000|2022-04-19 14:24:00|34514.3|34494.3|34507.7|34487.7|34514.9|34494.9|34506.4|34486.4|26
1650378250000|2022-04-19 14:24:10|34508.1|34488.1|34507.9|34487.9|34512.1|34492.1|34502.6|34482.6|33
1650378260000|2022-04-19 14:24:20|34506.1|34486.1|34510.5|34490.5|34511.5|34491.5|34505.7|34485.7|29
1650378270000|2022-04-19 14:24:30|34510|34490|34512.3|34492.3|34513.8|34493.8|34508.9|34488.9|23
1650378280000|2022-04-19 14:24:40|34511.6|34491.6|34510.8|34490.8|34512.9|34492.9|34509.8|34489.8|17
1650378290000|2022-04-19 14:24:50|34510.6|34490.6|34509.8|34489.8|34511.4|34491.4|34509.2|34489.2|16
1650378300000|2022-04-19 14:25:00|34508.2|34488.2|34515.4|34495.4|34515.4|34495.4|34508.2|34488.2|18
1650378310000|2022-04-19 14:25:10|34512.3|34492.3|34510.7|34490.7|34515.3|34495.3|34508.9|34488.9|24
1650378320000|2022-04-19 14:25:20|34510.6|34490.6|34507.8|34487.8|34513.7|34493.7|34506.2|34486.2|27
1650378330000|2022-04-19 14:25:30|34509.4|34489.4|34508.2|34488.2|34509.4|34489.4|34506.9|34486.9|22
1650378340000|2022-04-19 14:25:40|34507.7|34487.7|34507.9|34487.9|34508.2|34488.2|34506.7|34486.7|18
1650378350000|2022-04-19 14:25:50|34508.6|34488.6|34508.9|34488.9|34508.9|34488.9|34506.3|34486.3|14
1650378360000|2022-04-19 14:26:00|34506.7|34486.7|34506.3|34486.3|34507|34487|34504.5|34484.5|27
1650378370000|2022-04-19 14:26:10|34502.8|34482.8|34498.9|34478.9|34508.7|34488.7|34495.6|34475.6|36
1650378380000|2022-04-19 14:26:20|34498.3|34478.3|34497.3|34477.3|34503.7|34483.7|34497.3|34477.3|25
1650378390000|2022-04-19 14:26:30|34498.2|34478.2|34495.6|34475.6|34499.9|34479.9|34494|34474|30
1650378400000|2022-04-19 14:26:40|34495.8|34475.8|34492.8|34472.8|34498.3|34478.3|34492|34472|27
1650378410000|2022-04-19 14:26:50|34492.5|34472.5|34499|34479|34501.2|34481.2|34492.3|34472.3|25
1650378420000|2022-04-19 14:27:00|34499.5|34479.5|34501.9|34481.9|34505.5|34485.5|34496.2|34476.2|32
1650378430000|2022-04-19 14:27:10|34503|34483|34503.2|34483.2|34506.1|34486.1|34501.2|34481.2|34
1650378440000|2022-04-19 14:27:20|34498.3|34478.3|34499.5|34479.5|34502.6|34482.6|34496|34476|33
1650378450000|2022-04-19 14:27:30|34492.4|34472.4|34499.2|34479.2|34507.4|34487.4|34488.5|34468.5|27
1650378460000|2022-04-19 14:27:40|34501.2|34481.2|34503.4|34483.4|34505.6|34485.6|34501.1|34481.1|24
1650378470000|2022-04-19 14:27:50|34504.8|34484.8|34502.8|34482.8|34508.5|34488.5|34502.7|34482.7|24
1650378480000|2022-04-19 14:28:00|34502.9|34482.9|34502.6|34482.6|34506.5|34486.5|34501.1|34481.1|26
1650378490000|2022-04-19 14:28:10|34501.1|34481.1|34503.6|34483.6|34506.9|34486.9|34497.4|34477.4|28
1650378500000|2022-04-19 14:28:20|34503.5|34483.5|34500.7|34480.7|34503.5|34483.5|34500.7|34480.7|26
1650378510000|2022-04-19 14:28:30|34501.8|34481.8|34503.8|34483.8|34506.9|34486.9|34501.6|34481.6|21
1650378520000|2022-04-19 14:28:40|34503.9|34483.9|34505.3|34485.3|34506|34486|34502.6|34482.6|23
1650378530000|2022-04-19 14:28:50|34504.9|34484.9|34504.4|34484.4|34505.5|34485.5|34503.2|34483.2|17
1650378540000|2022-04-19 14:29:00|34504.1|34484.1|34505.1|34485.1|34505.5|34485.5|34503.8|34483.8|22
1650378550000|2022-04-19 14:29:10|34505|34485|34503.7|34483.7|34505.7|34485.7|34503.3|34483.3|18
1650378560000|2022-04-19 14:29:20|34504.5|34484.5|34503.3|34483.3|34506.8|34486.8|34497.7|34477.7|21
1650378570000|2022-04-19 14:29:30|34501.7|34481.7|34499.8|34479.8|34506.7|34486.7|34498.5|34478.5|27
1650378580000|2022-04-19 14:29:40|34499.4|34479.4|34499.8|34479.8|34501.7|34481.7|34496.6|34476.6|27
1650378590000|2022-04-19 14:29:50|34496.4|34476.4|34497.6|34477.6|34499.9|34479.9|34495.5|34475.5|29
1650378600000|2022-04-19 14:30:00|34499.4|34479.4|34500.2|34480.2|34501.1|34481.1|34497.8|34477.8|26
1650378610000|2022-04-19 14:30:10|34500.1|34480.1|34504.4|34484.4|34504.4|34484.4|34497.7|34477.7|27
1650378620000|2022-04-19 14:30:20|34505.8|34485.8|34502.5|34482.5|34505.8|34485.8|34500.6|34480.6|29
1650378630000|2022-04-19 14:30:30|34503.4|34483.4|34505|34485|34508.3|34488.3|34500.9|34480.9|31
1650378640000|2022-04-19 14:30:40|34504.7|34484.7|34507.9|34487.9|34510.4|34490.4|34504.7|34484.7|29
1650378650000|2022-04-19 14:30:50|34507.2|34487.2|34514|34494|34516.4|34496.4|34506.8|34486.8|31
1650378660000|2022-04-19 14:31:00|34513.9|34493.9|34522.9|34502.9|34526.7|34506.7|34513.9|34493.9|34
1650378670000|2022-04-19 14:31:10|34520.7|34500.7|34519.6|34499.6|34521.6|34501.6|34518.6|34498.6|32
1650378680000|2022-04-19 14:31:20|34520.2|34500.2|34521.2|34501.2|34521.4|34501.4|34518.1|34498.1|28
1650378690000|2022-04-19 14:31:30|34521.5|34501.5|34520.6|34500.6|34521.5|34501.5|34517.9|34497.9|24
1650378700000|2022-04-19 14:31:40|34524.1|34504.1|34522.3|34502.3|34528.7|34508.7|34520.7|34500.7|31
1650378710000|2022-04-19 14:31:50|34522.2|34502.2|34525.8|34505.8|34525.8|34505.8|34520.7|34500.7|26
1650378720000|2022-04-19 14:32:00|34525.6|34505.6|34518.3|34498.3|34525.6|34505.6|34517.1|34497.1|35
1650378730000|2022-04-19 14:32:10|34517.7|34497.7|34522.1|34502.1|34522.2|34502.2|34517.7|34497.7|27
1650378740000|2022-04-19 14:32:20|34521.4|34501.4|34524.3|34504.3|34529.9|34509.9|34520.9|34500.9|19
1650378750000|2022-04-19 14:32:30|34525|34505|34526.5|34506.5|34529.7|34509.7|34523.9|34503.9|27
1650378760000|2022-04-19 14:32:40|34526.7|34506.7|34526.5|34506.5|34531.6|34511.6|34524.5|34504.5|30
1650378770000|2022-04-19 14:32:50|34526.2|34506.2|34522.5|34502.5|34528.4|34508.4|34521|34501|33
1650378780000|2022-04-19 14:33:00|34522.1|34502.1|34518.4|34498.4|34523.7|34503.7|34517.5|34497.5|33
1650378790000|2022-04-19 14:33:10|34518.6|34498.6|34525.6|34505.6|34527.1|34507.1|34518.6|34498.6|32
1650378800000|2022-04-19 14:33:20|34524.7|34504.7|34524.8|34504.8|34528.4|34508.4|34524.4|34504.4|20
1650378810000|2022-04-19 14:33:30|34524.5|34504.5|34522.9|34502.9|34527.5|34507.5|34522.3|34502.3|24
1650378820000|2022-04-19 14:33:40|34522.2|34502.2|34537.7|34517.7|34538.9|34518.9|34521.5|34501.5|32
1650378830000|2022-04-19 14:33:50|34539.2|34519.2|34541.1|34521.1|34543.1|34523.1|34533.5|34513.5|33
1650378840000|2022-04-19 14:34:00|34539.4|34519.4|34546.6|34526.6|34546.6|34526.6|34539|34519|37
1650378850000|2022-04-19 14:34:10|34546.7|34526.7|34541.1|34521.1|34552.3|34532.3|34541.1|34521.1|33
1650378860000|2022-04-19 14:34:20|34543.7|34523.7|34542.8|34522.8|34544.5|34524.5|34540.5|34520.5|31
1650378870000|2022-04-19 14:34:30|34544.2|34524.2|34536.5|34516.5|34544.2|34524.2|34536.5|34516.5|28
1650378880000|2022-04-19 14:34:40|34536.8|34516.8|34538|34518|34542.1|34522.1|34533.6|34513.6|33
1650378890000|2022-04-19 14:34:50|34537.5|34517.5|34533.4|34513.4|34537.6|34517.6|34532.8|34512.8|32
1650378900000|2022-04-19 14:35:00|34532.8|34512.8|34535.3|34515.3|34535.3|34515.3|34530.7|34510.7|31
1650378910000|2022-04-19 14:35:10|34535.4|34515.4|34536.6|34516.6|34536.7|34516.7|34533.9|34513.9|23
1650378920000|2022-04-19 14:35:20|34536.8|34516.8|34534.9|34514.9|34537.5|34517.5|34532|34512|24
1650378930000|2022-04-19 14:35:30|34535.7|34515.7|34525.6|34505.6|34535.8|34515.8|34522|34502|31
1650378940000|2022-04-19 14:35:40|34525.8|34505.8|34523.3|34503.3|34527.4|34507.4|34520.3|34500.3|32
1650378950000|2022-04-19 14:35:50|34519|34499|34524.4|34504.4|34524.9|34504.9|34518|34498|32
1650378960000|2022-04-19 14:36:00|34521.6|34501.6|34525|34505|34526.7|34506.7|34519.5|34499.5|33
1650378970000|2022-04-19 14:36:10|34525.2|34505.2|34521.4|34501.4|34528.1|34508.1|34516.4|34496.4|30
1650378980000|2022-04-19 14:36:20|34523.8|34503.8|34519.3|34499.3|34527.5|34507.5|34516.7|34496.7|35
1650378990000|2022-04-19 14:36:30|34518.3|34498.3|34518.7|34498.7|34521.2|34501.2|34518.2|34498.2|25
1650379000000|2022-04-19 14:36:40|34518.3|34498.3|34514.9|34494.9|34518.3|34498.3|34512.7|34492.7|28
1650379010000|2022-04-19 14:36:50|34515.3|34495.3|34524.5|34504.5|34525.2|34505.2|34515.3|34495.3|35
1650379020000|2022-04-19 14:37:00|34527.4|34507.4|34526.7|34506.7|34528.1|34508.1|34522.6|34502.6|29
1650379030000|2022-04-19 14:37:10|34527.5|34507.5|34531.2|34511.2|34533.1|34513.1|34526.3|34506.3|28
1650379040000|2022-04-19 14:37:20|34529.3|34509.3|34516.7|34496.7|34529.3|34509.3|34513.8|34493.8|31
1650379050000|2022-04-19 14:37:30|34516.8|34496.8|34511.2|34491.2|34516.8|34496.8|34509.7|34489.7|29
1650379060000|2022-04-19 14:37:40|34512|34492|34504.5|34484.5|34512.5|34492.5|34503.8|34483.8|28
1650379070000|2022-04-19 14:37:50|34503.6|34483.6|34504.2|34484.2|34506.1|34486.1|34503.6|34483.6|24
1650379080000|2022-04-19 14:38:00|34504.1|34484.1|34503.8|34483.8|34504.6|34484.6|34502|34482|25
1650379090000|2022-04-19 14:38:10|34503.3|34483.3|34505.8|34485.8|34506.3|34486.3|34503|34483|28
1650379100000|2022-04-19 14:38:20|34505.6|34485.6|34504.3|34484.3|34509.6|34489.6|34504.3|34484.3|27
1650379110000|2022-04-19 14:38:30|34504.5|34484.5|34505.6|34485.6|34506.6|34486.6|34504.4|34484.4|20
1650379120000|2022-04-19 14:38:40|34505.4|34485.4|34506.1|34486.1|34508.1|34488.1|34503.6|34483.6|32
1650379130000|2022-04-19 14:38:50|34505.6|34485.6|34503.3|34483.3|34506.1|34486.1|34502.1|34482.1|29
1650379140000|2022-04-19 14:39:00|34503.2|34483.2|34503|34483|34503.3|34483.3|34501.6|34481.6|24
1650379150000|2022-04-19 14:39:10|34502.9|34482.9|34505.1|34485.1|34512.3|34492.3|34502.9|34482.9|28
1650379160000|2022-04-19 14:39:20|34502.5|34482.5|34502.4|34482.4|34504.6|34484.6|34500.6|34480.6|29
1650379170000|2022-04-19 14:39:30|34502.1|34482.1|34507.1|34487.1|34507.4|34487.4|34502.1|34482.1|31
1650379180000|2022-04-19 14:39:40|34506.3|34486.3|34509.2|34489.2|34510.3|34490.3|34506.3|34486.3|25
1650379190000|2022-04-19 14:39:50|34509.8|34489.8|34506.8|34486.8|34509.8|34489.8|34506.5|34486.5|24
1650379200000|2022-04-19 14:40:00|34507.1|34487.1|34509.8|34489.8|34510.1|34490.1|34505.3|34485.3|26
1650379210000|2022-04-19 14:40:10|34509.7|34489.7|34509.4|34489.4|34510.1|34490.1|34507.4|34487.4|18
1650379220000|2022-04-19 14:40:20|34510|34490|34511.2|34491.2|34513.5|34493.5|34507.1|34487.1|23
1650379230000|2022-04-19 14:40:30|34511.9|34491.9|34511.1|34491.1|34513.1|34493.1|34510.5|34490.5|26
1650379240000|2022-04-19 14:40:40|34511|34491|34507.2|34487.2|34512|34492|34506.3|34486.3|28
1650379250000|2022-04-19 14:40:50|34507|34487|34510.1|34490.1|34510.6|34490.6|34507|34487|27
1650379260000|2022-04-19 14:41:00|34510|34490|34510.4|34490.4|34512.3|34492.3|34508.5|34488.5|33
1650379270000|2022-04-19 14:41:10|34510.1|34490.1|34506.7|34486.7|34510.1|34490.1|34504.4|34484.4|29
1650379280000|2022-04-19 14:41:20|34506.4|34486.4|34507|34487|34507|34487|34504.7|34484.7|22
1650379290000|2022-04-19 14:41:30|34508.5|34488.5|34508.9|34488.9|34509.4|34489.4|34508.3|34488.3|21
1650379300000|2022-04-19 14:41:40|34509.7|34489.7|34508.8|34488.8|34511.3|34491.3|34508.5|34488.5|20
1650379310000|2022-04-19 14:41:50|34508.3|34488.3|34510.7|34490.7|34510.7|34490.7|34508|34488|23
1650379320000|2022-04-19 14:42:00|34510.5|34490.5|34509.3|34489.3|34511.2|34491.2|34507.1|34487.1|22
1650379330000|2022-04-19 14:42:10|34508.8|34488.8|34507.9|34487.9|34510|34490|34507.8|34487.8|15
1650379340000|2022-04-19 14:42:20|34508.1|34488.1|34513|34493|34513.6|34493.6|34505.9|34485.9|25
1650379350000|2022-04-19 14:42:30|34513.7|34493.7|34513.2|34493.2|34513.9|34493.9|34512.1|34492.1|16
1650379360000|2022-04-19 14:42:40|34513.6|34493.6|34514.8|34494.8|34514.8|34494.8|34509.5|34489.5|18
1650379370000|2022-04-19 14:42:50|34513.5|34493.5|34516.3|34496.3|34516.3|34496.3|34513.3|34493.3|19
1650379380000|2022-04-19 14:43:00|34516.1|34496.1|34513.5|34493.5|34516.4|34496.4|34508.3|34488.3|23
1650379390000|2022-04-19 14:43:10|34513.6|34493.6|34514.9|34494.9|34515.2|34495.2|34513.6|34493.6|29
1650379400000|2022-04-19 14:43:20|34515|34495|34513.7|34493.7|34515|34495|34513|34493|24
1650379410000|2022-04-19 14:43:30|34513.6|34493.6|34511.9|34491.9|34513.7|34493.7|34510.8|34490.8|25
1650379420000|2022-04-19 14:43:40|34512.3|34492.3|34511.5|34491.5|34512.7|34492.7|34511.3|34491.3|16
1650379430000|2022-04-19 14:43:50|34510.3|34490.3|34512.5|34492.5|34512.6|34492.6|34507.9|34487.9|23
1650379440000|2022-04-19 14:44:00|34508.4|34488.4|34510.6|34490.6|34512.4|34492.4|34508.3|34488.3|27
1650379450000|2022-04-19 14:44:10|34511.1|34491.1|34508.7|34488.7|34511.1|34491.1|34506.7|34486.7|24
1650379460000|2022-04-19 14:44:20|34508.9|34488.9|34509.3|34489.3|34510.4|34490.4|34508.9|34488.9|16
1650379470000|2022-04-19 14:44:30|34509.6|34489.6|34509|34489|34510.7|34490.7|34508.6|34488.6|22
1650379480000|2022-04-19 14:44:40|34509.8|34489.8|34511.7|34491.7|34515.6|34495.6|34509.2|34489.2|30
1650379490000|2022-04-19 14:44:50|34511.4|34491.4|34511.7|34491.7|34512.6|34492.6|34510.6|34490.6|22
1650379500000|2022-04-19 14:45:00|34509.6|34489.6|34505.8|34485.8|34509.9|34489.9|34504.7|34484.7|24
1650379510000|2022-04-19 14:45:10|34505.9|34485.9|34502.3|34482.3|34506.6|34486.6|34500.9|34480.9|22
1650379520000|2022-04-19 14:45:20|34501.9|34481.9|34502.7|34482.7|34502.7|34482.7|34501.2|34481.2|14
1650379530000|2022-04-19 14:45:30|34502.3|34482.3|34497.9|34477.9|34503.4|34483.4|34492.8|34472.8|28
1650379540000|2022-04-19 14:45:40|34497.7|34477.7|34493.3|34473.3|34499.4|34479.4|34492.4|34472.4|30
1650379550000|2022-04-19 14:45:50|34492.6|34472.6|34490.5|34470.5|34494.7|34474.7|34490|34470|32
1650379560000|2022-04-19 14:46:00|34490.6|34470.6|34490.5|34470.5|34492.2|34472.2|34488.8|34468.8|26
1650379570000|2022-04-19 14:46:10|34490.4|34470.4|34490|34470|34491|34471|34488.6|34468.6|21
1650379580000|2022-04-19 14:46:20|34490.1|34470.1|34488.2|34468.2|34490.3|34470.3|34486.6|34466.6|23
1650379590000|2022-04-19 14:46:30|34487.7|34467.7|34481.1|34461.1|34487.8|34467.8|34480.2|34460.2|28
1650379600000|2022-04-19 14:46:40|34480.6|34460.6|34479.4|34459.4|34482.3|34462.3|34478.3|34458.3|21
1650379610000|2022-04-19 14:46:50|34478.9|34458.9|34475.9|34455.9|34479.4|34459.4|34474.6|34454.6|25
1650379620000|2022-04-19 14:47:00|34475.7|34455.7|34479.4|34459.4|34479.4|34459.4|34475.5|34455.5|22
1650379630000|2022-04-19 14:47:10|34479.2|34459.2|34480.4|34460.4|34483.5|34463.5|34479.2|34459.2|31
1650379640000|2022-04-19 14:47:20|34478.3|34458.3|34479.7|34459.7|34479.8|34459.8|34477.1|34457.1|32
1650379650000|2022-04-19 14:47:30|34479.9|34459.9|34481.2|34461.2|34482.1|34462.1|34479.8|34459.8|22
1650379660000|2022-04-19 14:47:40|34481|34461|34478.6|34458.6|34482.4|34462.4|34478.6|34458.6|20
1650379670000|2022-04-19 14:47:50|34478.8|34458.8|34483.6|34463.6|34483.8|34463.8|34478.7|34458.7|25
1650379680000|2022-04-19 14:48:00|34483.8|34463.8|34484.4|34464.4|34485.3|34465.3|34483.5|34463.5|29
1650379690000|2022-04-19 14:48:10|34484.6|34464.6|34483.6|34463.6|34485.9|34465.9|34483.1|34463.1|22
1650379700000|2022-04-19 14:48:20|34482.9|34462.9|34482.7|34462.7|34484|34464|34482.5|34462.5|23
1650379710000|2022-04-19 14:48:30|34483.1|34463.1|34487|34467|34488.4|34468.4|34481|34461|29
1650379720000|2022-04-19 14:48:40|34488.6|34468.6|34493.1|34473.1|34495.1|34475.1|34488.6|34468.6|31
1650379730000|2022-04-19 14:48:50|34493.7|34473.7|34494.6|34474.6|34495.1|34475.1|34492.3|34472.3|24
1650379740000|2022-04-19 14:49:00|34495.5|34475.5|34497.5|34477.5|34498.6|34478.6|34493.9|34473.9|28
1650379750000|2022-04-19 14:49:10|34497.6|34477.6|34494.2|34474.2|34497.6|34477.6|34493.6|34473.6|26
1650379760000|2022-04-19 14:49:20|34494.7|34474.7|34494.8|34474.8|34494.8|34474.8|34493.3|34473.3|20
1650379770000|2022-04-19 14:49:30|34494.7|34474.7|34494.1|34474.1|34495.5|34475.5|34493.4|34473.4|24
1650379780000|2022-04-19 14:49:40|34494.8|34474.8|34497.9|34477.9|34497.9|34477.9|34493.7|34473.7|29
1650379790000|2022-04-19 14:49:50|34497.3|34477.3|34495.8|34475.8|34497.3|34477.3|34494.8|34474.8|26
1650379800000|2022-04-19 14:50:00|34496.8|34476.8|34496.9|34476.9|34500.5|34480.5|34495.6|34475.6|32
1650379810000|2022-04-19 14:50:10|34496.8|34476.8|34499.7|34479.7|34500.1|34480.1|34496.3|34476.3|23
1650379820000|2022-04-19 14:50:20|34499.9|34479.9|34497|34477|34499.9|34479.9|34495.8|34475.8|26
1650379830000|2022-04-19 14:50:30|34496.7|34476.7|34496.2|34476.2|34497.5|34477.5|34494.9|34474.9|25
1650379840000|2022-04-19 14:50:40|34496|34476|34494.7|34474.7|34496.7|34476.7|34494.4|34474.4|12
1650379850000|2022-04-19 14:50:50|34494.6|34474.6|34488.7|34468.7|34496.1|34476.1|34488.7|34468.7|28
1650379860000|2022-04-19 14:51:00|34494.4|34474.4|34493.2|34473.2|34494.4|34474.4|34488.6|34468.6|33
1650379870000|2022-04-19 14:51:10|34493.6|34473.6|34491.5|34471.5|34493.7|34473.7|34489.2|34469.2|35
1650379880000|2022-04-19 14:51:20|34492.7|34472.7|34487.3|34467.3|34492.7|34472.7|34486.5|34466.5|23
1650379890000|2022-04-19 14:51:30|34487|34467|34490.2|34470.2|34491.1|34471.1|34487|34467|26
1650379900000|2022-04-19 14:51:40|34490.9|34470.9|34491|34471|34493|34473|34489.9|34469.9|16
1650379910000|2022-04-19 14:51:50|34491.6|34471.6|34497.5|34477.5|34497.5|34477.5|34491.6|34471.6|31
1650379920000|2022-04-19 14:52:00|34497|34477|34504.9|34484.9|34505.2|34485.2|34495.7|34475.7|25
1650379930000|2022-04-19 14:52:10|34503.9|34483.9|34501.5|34481.5|34504.9|34484.9|34500.1|34480.1|23
1650379940000|2022-04-19 14:52:20|34502|34482|34500.9|34480.9|34502.9|34482.9|34500.1|34480.1|26
1650379950000|2022-04-19 14:52:30|34500.4|34480.4|34495.5|34475.5|34501.1|34481.1|34491.3|34471.3|29
1650379960000|2022-04-19 14:52:40|34495.4|34475.4|34492.3|34472.3|34495.8|34475.8|34492.3|34472.3|29
1650379970000|2022-04-19 14:52:50|34491.9|34471.9|34491.3|34471.3|34492.7|34472.7|34489.7|34469.7|28
1650379980000|2022-04-19 14:53:00|34491.1|34471.1|34486.5|34466.5|34491.9|34471.9|34486.4|34466.4|30
1650379990000|2022-04-19 14:53:10|34486.8|34466.8|34485.7|34465.7|34487.5|34467.5|34484.5|34464.5|24
1650380000000|2022-04-19 14:53:20|34485.5|34465.5|34482.2|34462.2|34485.5|34465.5|34481.1|34461.1|29
1650380010000|2022-04-19 14:53:30|34484|34464|34478.9|34458.9|34486|34466|34478.9|34458.9|29
1650380020000|2022-04-19 14:53:40|34478.5|34458.5|34480|34460|34480|34460|34476.7|34456.7|28
1650380030000|2022-04-19 14:53:50|34480.1|34460.1|34480.7|34460.7|34482.9|34462.9|34480.1|34460.1|32
1650380040000|2022-04-19 14:54:00|34480.8|34460.8|34486.8|34466.8|34487.1|34467.1|34480.8|34460.8|25
1650380050000|2022-04-19 14:54:10|34486|34466|34484.8|34464.8|34486|34466|34484.1|34464.1|21
1650380060000|2022-04-19 14:54:20|34484.3|34464.3|34483.1|34463.1|34484.8|34464.8|34482.8|34462.8|20
1650380070000|2022-04-19 14:54:30|34483.6|34463.6|34484.9|34464.9|34487.2|34467.2|34483.6|34463.6|18
1650380080000|2022-04-19 14:54:40|34485|34465|34488|34468|34490.3|34470.3|34484.6|34464.6|32
1650380090000|2022-04-19 14:54:50|34488.6|34468.6|34496.2|34476.2|34496.2|34476.2|34488.2|34468.2|31
1650380100000|2022-04-19 14:55:00|34498.6|34478.6|34498.1|34478.1|34499.6|34479.6|34497.9|34477.9|28
1650380110000|2022-04-19 14:55:10|34499.1|34479.1|34498.5|34478.5|34502.7|34482.7|34498.4|34478.4|29
1650380120000|2022-04-19 14:55:20|34498.4|34478.4|34492.3|34472.3|34498.5|34478.5|34491.1|34471.1|32
1650380130000|2022-04-19 14:55:30|34492.2|34472.2|34482.2|34462.2|34492.5|34472.5|34482.2|34462.2|28
1650380140000|2022-04-19 14:55:40|34481.5|34461.5|34484.3|34464.3|34484.3|34464.3|34481.3|34461.3|25
1650380150000|2022-04-19 14:55:50|34483.5|34463.5|34484.6|34464.6|34486.2|34466.2|34483.5|34463.5|25
1650380160000|2022-04-19 14:56:00|34484.7|34464.7|34478.2|34458.2|34484.7|34464.7|34477.4|34457.4|25
1650380170000|2022-04-19 14:56:10|34480|34460|34475|34455|34481.8|34461.8|34474.7|34454.7|32
1650380180000|2022-04-19 14:56:20|34475.3|34455.3|34474.1|34454.1|34476.4|34456.4|34473.9|34453.9|25
1650380190000|2022-04-19 14:56:30|34474.9|34454.9|34477.4|34457.4|34480.1|34460.1|34474.7|34454.7|26
1650380200000|2022-04-19 14:56:40|34476.6|34456.6|34473.4|34453.4|34477.3|34457.3|34472.5|34452.5|24
1650380210000|2022-04-19 14:56:50|34472.2|34452.2|34473.2|34453.2|34473.4|34453.4|34470.5|34450.5|28
1650380220000|2022-04-19 14:57:00|34473.7|34453.7|34477|34457|34479|34459|34473.3|34453.3|34
1650380230000|2022-04-19 14:57:10|34475.9|34455.9|34478.1|34458.1|34483.5|34463.5|34475.9|34455.9|34
1650380240000|2022-04-19 14:57:20|34479.1|34459.1|34485|34465|34485.5|34465.5|34478.4|34458.4|28
1650380250000|2022-04-19 14:57:30|34484.5|34464.5|34480.2|34460.2|34484.6|34464.6|34480.2|34460.2|34
1650380260000|2022-04-19 14:57:40|34480.4|34460.4|34481.4|34461.4|34481.9|34461.9|34479.1|34459.1|25
1650380270000|2022-04-19 14:57:50|34481.8|34461.8|34482.6|34462.6|34486.3|34466.3|34481.8|34461.8|28
1650380280000|2022-04-19 14:58:00|34483|34463|34483.1|34463.1|34483.5|34463.5|34481.2|34461.2|26
1650380290000|2022-04-19 14:58:10|34484.1|34464.1|34486.7|34466.7|34488.1|34468.1|34483.3|34463.3|26
1650380300000|2022-04-19 14:58:20|34486.6|34466.6|34491.5|34471.5|34492.4|34472.4|34486.6|34466.6|31
1650380310000|2022-04-19 14:58:30|34491.2|34471.2|34489.9|34469.9|34492.3|34472.3|34489.9|34469.9|29
1650380320000|2022-04-19 14:58:40|34489.7|34469.7|34490.3|34470.3|34490.7|34470.7|34489.1|34469.1|26
1650380330000|2022-04-19 14:58:50|34490.2|34470.2|34492.5|34472.5|34493.3|34473.3|34489.2|34469.2|28
1650380340000|2022-04-19 14:59:00|34490.9|34470.9|34492.9|34472.9|34493.7|34473.7|34490.6|34470.6|27
1650380350000|2022-04-19 14:59:10|34492.1|34472.1|34496.1|34476.1|34496.2|34476.2|34491.5|34471.5|28
1650380360000|2022-04-19 14:59:20|34496|34476|34495.1|34475.1|34496.3|34476.3|34493.5|34473.5|33
1650380370000|2022-04-19 14:59:30|34495.3|34475.3|34497.5|34477.5|34500.8|34480.8|34494.7|34474.7|35
1650380380000|2022-04-19 14:59:40|34497.4|34477.4|34496|34476|34498.3|34478.3|34496|34476|18
1650380390000|2022-04-19 14:59:50|34496.5|34476.5|34496.8|34476.8|34498|34478|34495.8|34475.8|31
1650380400000|2022-04-19 15:00:00|34503.8|34483.8|34507.3|34487.3|34532.5|34489.4|34503.8|34464.2|33
1650380410000|2022-04-19 15:00:10|34507.5|34487.5|34503.7|34483.7|34508|34488|34503.7|34483.7|32
1650380420000|2022-04-19 15:00:20|34503.3|34483.3|34503.8|34483.8|34505.5|34485.5|34502.4|34482.4|28
1650380430000|2022-04-19 15:00:30|34504|34484|34499.9|34479.9|34504|34484|34498.8|34478.8|27
1650380440000|2022-04-19 15:00:40|34500.2|34480.2|34504.1|34484.1|34505.7|34485.7|34500.2|34480.2|31
1650380450000|2022-04-19 15:00:50|34502.3|34482.3|34503.8|34483.8|34504.2|34484.2|34501|34481|30
1650380460000|2022-04-19 15:01:00|34505.6|34485.6|34502.3|34482.3|34507.8|34487.8|34501.4|34481.4|34
1650380470000|2022-04-19 15:01:10|34502.2|34482.2|34498.5|34478.5|34525|34482.7|34498.5|34459.4|32
1650380480000|2022-04-19 15:01:20|34498.7|34478.7|34511.9|34491.9|34512.4|34492.4|34497.6|34477.6|37
1650380490000|2022-04-19 15:01:30|34511.3|34491.3|34511.3|34491.3|34512.7|34492.7|34508.6|34488.6|31
1650380500000|2022-04-19 15:01:40|34511.2|34491.2|34510.1|34490.1|34511.3|34491.3|34509.8|34489.8|26
1650380510000|2022-04-19 15:01:50|34509.9|34489.9|34507.2|34487.2|34521.9|34490.3|34504.2|34471.9|31
1650380520000|2022-04-19 15:02:00|34506.2|34486.2|34506.6|34486.6|34508.9|34488.9|34505.6|34485.6|34
1650380530000|2022-04-19 15:02:10|34506.4|34486.4|34510.4|34490.4|34511.6|34491.6|34506.4|34486.4|29
1650380540000|2022-04-19 15:02:20|34509.8|34489.8|34508.9|34488.9|34513.4|34493.4|34508.2|34488.2|25
1650380550000|2022-04-19 15:02:30|34510.8|34490.8|34511.8|34491.8|34518.3|34498.3|34509.6|34489.6|19
1650380560000|2022-04-19 15:02:40|34513.9|34493.9|34513.8|34493.8|34513.9|34493.9|34511.5|34491.5|20
1650380570000|2022-04-19 15:02:50|34515.9|34495.9|34518.3|34498.3|34521.1|34501.1|34515.9|34495.9|27
1650380580000|2022-04-19 15:03:00|34516.9|34496.9|34509.2|34489.2|34531.7|34504.9|34509.2|34481.7|36
1650380590000|2022-04-19 15:03:10|34509.1|34489.1|34508.5|34488.5|34518.7|34498.7|34507.5|34487.5|27
1650380600000|2022-04-19 15:03:20|34509.1|34489.1|34507.3|34487.3|34510|34490|34505.9|34485.9|26
1650380610000|2022-04-19 15:03:30|34508.1|34488.1|34510|34490|34512.6|34492.6|34507.6|34487.6|23
1650380620000|2022-04-19 15:03:40|34510.1|34490.1|34507.2|34487.2|34514|34494|34504.6|34484.6|34
1650380630000|2022-04-19 15:03:50|34508.5|34488.5|34500.9|34480.9|34508.5|34488.5|34500.1|34480.1|32
1650380640000|2022-04-19 15:04:00|34504.4|34484.4|34501|34481|34504.4|34484.4|34497.7|34477.7|29
1650380650000|2022-04-19 15:04:10|34501.5|34481.5|34498.2|34478.2|34501.5|34481.5|34497.2|34477.2|28
1650380660000|2022-04-19 15:04:20|34497.8|34477.8|34499.6|34479.6|34499.9|34479.9|34497.3|34477.3|19
1650380670000|2022-04-19 15:04:30|34499.5|34479.5|34493.3|34473.3|34500|34480|34490.4|34470.4|29
1650380680000|2022-04-19 15:04:40|34494.1|34474.1|34473.5|34453.5|34498.1|34478.1|34472.9|34437.6|32
1650380690000|2022-04-19 15:04:50|34473|34453|34475.8|34455.8|34488.6|34460|34470.5|34418.7|37
1650380700000|2022-04-19 15:05:00|34476.1|34456.1|34477.3|34457.3|34479.2|34459.2|34473.9|34453.9|31
1650380710000|2022-04-19 15:05:10|34474.5|34454.5|34472.9|34452.9|34474.5|34454.5|34470.8|34450.8|32
1650380720000|2022-04-19 15:05:20|34473.1|34453.1|34470.7|34450.7|34473.2|34453.2|34468.7|34448.7|31
1650380730000|2022-04-19 15:05:30|34473.9|34453.9|34469.3|34449.3|34473.9|34453.9|34467.5|34447.5|22
1650380740000|2022-04-19 15:05:40|34468.4|34448.4|34473.4|34453.4|34473.4|34453.4|34468.4|34448.4|28
1650380750000|2022-04-19 15:05:50|34473.8|34453.8|34474|34395.2|34474.8|34454.8|34454.4|34395.2|28
1650380760000|2022-04-19 15:06:00|34470.7|34404.9|34452.5|34432.5|34470.7|34432.5|34438.2|34394.8|34
1650380770000|2022-04-19 15:06:10|34452|34432|34462.1|34442.1|34471.2|34444.1|34452|34400.6|22
1650380780000|2022-04-19 15:06:20|34462|34442|34462.2|34442.2|34462.8|34442.8|34461.3|34441.3|27
1650380790000|2022-04-19 15:06:30|34462.1|34442.1|34456.1|34436.1|34462.7|34442.7|34456.1|34436.1|19
1650380800000|2022-04-19 15:06:40|34456.3|34436.3|34452.2|34432.2|34457|34437|34451.5|34431.5|18
1650380810000|2022-04-19 15:06:50|34452.8|34432.8|34458.9|34438.9|34462.1|34442.1|34452.1|34432.1|28
1650380820000|2022-04-19 15:07:00|34457.5|34437.5|34457.1|34437.1|34460.3|34440.3|34454.7|34434.7|29
1650380830000|2022-04-19 15:07:10|34457|34437|34453|34433|34457|34437|34452.3|34432.3|25
1650380840000|2022-04-19 15:07:20|34453.5|34433.5|34455.5|34435.5|34456.6|34436.6|34452.4|34432.4|23
1650380850000|2022-04-19 15:07:30|34456.2|34436.2|34455.8|34435.8|34457.6|34437.6|34454.4|34434.4|20
1650380860000|2022-04-19 15:07:40|34455.3|34435.3|34463.2|34443.2|34466.6|34446.6|34452.9|34432.9|31
1650380870000|2022-04-19 15:07:50|34462.8|34442.8|34461.7|34441.7|34463.9|34443.9|34460.7|34440.7|28
1650380880000|2022-04-19 15:08:00|34461.3|34441.3|34461.4|34441.4|34463.5|34443.5|34459.6|34439.6|23
1650380890000|2022-04-19 15:08:10|34461.7|34441.7|34464.2|34444.2|34467|34447|34461.4|34441.4|18
1650380900000|2022-04-19 15:08:20|34465.4|34445.4|34464.8|34444.8|34465.5|34445.5|34464.3|34444.3|16
1650380910000|2022-04-19 15:08:30|34465.4|34445.4|34469.7|34449.7|34470.5|34450.5|34462.8|34442.8|27
1650380920000|2022-04-19 15:08:40|34470.1|34450.1|34471|34451|34471|34451|34465.3|34445.3|28
1650380930000|2022-04-19 15:08:50|34470.1|34450.1|34465|34445|34470.8|34450.8|34464.2|34444.2|27
1650380940000|2022-04-19 15:09:00|34464.5|34444.5|34465.4|34445.4|34467.1|34447.1|34461.5|34441.5|20
1650380950000|2022-04-19 15:09:10|34464.6|34444.6|34467.8|34447.8|34467.8|34447.8|34461.4|34441.4|20
1650380960000|2022-04-19 15:09:20|34467.2|34447.2|34468.2|34448.2|34468.7|34448.7|34466.8|34446.8|26
1650380970000|2022-04-19 15:09:30|34467.9|34447.9|34467.7|34447.7|34468.4|34448.4|34466.5|34446.5|19
1650380980000|2022-04-19 15:09:40|34467.9|34447.9|34466.8|34446.8|34467.9|34447.9|34465|34445|13
1650380990000|2022-04-19 15:09:50|34467.1|34447.1|34467.3|34447.3|34468.6|34448.6|34466.7|34446.7|22
1650381000000|2022-04-19 15:10:00|34469.2|34449.2|34466.7|34446.7|34469.4|34449.4|34466.2|34446.2|21
1650381010000|2022-04-19 15:10:10|34466.4|34446.4|34468.3|34448.3|34468.6|34448.6|34466.3|34446.3|19
1650381020000|2022-04-19 15:10:20|34467.9|34447.9|34471.1|34451.1|34471.3|34451.3|34465.8|34445.8|18
1650381030000|2022-04-19 15:10:30|34470.9|34450.9|34477.9|34457.9|34484|34464|34469.8|34449.8|28
1650381040000|2022-04-19 15:10:40|34478.7|34458.7|34476.9|34456.9|34479.4|34459.4|34476.9|34456.9|20
1650381050000|2022-04-19 15:10:50|34477.9|34457.9|34477.9|34457.9|34478.9|34458.9|34476.3|34456.3|18
1650381060000|2022-04-19 15:11:00|34482.2|34462.2|34482.6|34462.6|34484.9|34464.9|34482.1|34462.1|20
1650381070000|2022-04-19 15:11:10|34482.9|34462.9|34481.4|34461.4|34483.3|34463.3|34480.3|34460.3|26
1650381080000|2022-04-19 15:11:20|34481.6|34461.6|34495.3|34475.3|34497|34477|34481.6|34461.6|30
1650381090000|2022-04-19 15:11:30|34492.3|34472.3|34498.1|34478.1|34499.1|34479.1|34492.2|34472.2|29
1650381100000|2022-04-19 15:11:40|34497.7|34477.7|34498|34478|34498.7|34478.7|34497.2|34477.2|22
1650381110000|2022-04-19 15:11:50|34497.9|34477.9|34500.1|34480.1|34501.7|34481.7|34497.7|34477.7|22
1650381120000|2022-04-19 15:12:00|34500.6|34480.6|34503.5|34483.5|34503.6|34483.6|34496.8|34476.8|32
1650381130000|2022-04-19 15:12:10|34504.1|34484.1|34503.7|34483.7|34504.8|34484.8|34502.4|34482.4|25
1650381140000|2022-04-19 15:12:20|34503|34483|34503.1|34483.1|34504|34484|34502.4|34482.4|22
1650381150000|2022-04-19 15:12:30|34503.7|34483.7|34502.7|34482.7|34504|34484|34500.8|34480.8|20
1650381160000|2022-04-19 15:12:40|34502.5|34482.5|34501.8|34481.8|34503.4|34483.4|34499.8|34479.8|19
1650381170000|2022-04-19 15:12:50|34500.1|34480.1|34498.9|34478.9|34503.3|34483.3|34495.3|34475.3|25
1650381180000|2022-04-19 15:13:00|34499.9|34479.9|34501.9|34481.9|34502.8|34482.8|34498.6|34478.6|24
1650381190000|2022-04-19 15:13:10|34502|34482|34503.7|34483.7|34504|34484|34500.6|34480.6|24
1650381200000|2022-04-19 15:13:20|34503|34483|34500.9|34480.9|34503|34483|34500.2|34480.2|21
1650381210000|2022-04-19 15:13:30|34501|34481|34497.4|34477.4|34502.4|34482.4|34497.4|34477.4|18
1650381220000|2022-04-19 15:13:40|34497|34477|34499.2|34479.2|34500.7|34480.7|34496.3|34476.3|24
1650381230000|2022-04-19 15:13:50|34497.1|34477.1|34495.6|34475.6|34498.6|34478.6|34495.1|34475.1|25
1650381240000|2022-04-19 15:14:00|34496|34476|34501.9|34481.9|34502.9|34482.9|34496|34476|19
1650381250000|2022-04-19 15:14:10|34502.2|34482.2|34494|34474|34502.2|34482.2|34492.9|34472.9|16
1650381260000|2022-04-19 15:14:20|34496.9|34476.9|34498.2|34478.2|34498.3|34478.3|34495.4|34475.4|16
1650381270000|2022-04-19 15:14:30|34498.1|34478.1|34497.5|34477.5|34503|34483|34495.1|34475.1|19
1650381280000|2022-04-19 15:14:40|34503.2|34483.2|34501.4|34481.4|34503.2|34483.2|34500.2|34480.2|22
1650381290000|2022-04-19 15:14:50|34500.9|34480.9|34501.5|34481.5|34502.1|34482.1|34500.4|34480.4|15
1650381300000|2022-04-19 15:15:00|34503.3|34483.3|34502.3|34482.3|34504.2|34484.2|34501.4|34481.4|29
1650381310000|2022-04-19 15:15:10|34501.9|34481.9|34503.8|34483.8|34506.7|34486.7|34501.9|34481.9|33
1650381320000|2022-04-19 15:15:20|34503.7|34483.7|34501.1|34481.1|34504.5|34484.5|34501.1|34481.1|24
1650381330000|2022-04-19 15:15:30|34501.2|34481.2|34497|34477|34501.8|34481.8|34495.3|34475.3|18
1650381340000|2022-04-19 15:15:40|34496.9|34476.9|34498.9|34478.9|34503.7|34483.7|34495.2|34475.2|27
1650381350000|2022-04-19 15:15:50|34499.3|34479.3|34493.6|34473.6|34499.8|34479.8|34493.6|34473.6|20
1650381360000|2022-04-19 15:16:00|34492.3|34472.3|34491.1|34471.1|34495.9|34475.9|34490.1|34470.1|19
1650381370000|2022-04-19 15:16:10|34491|34471|34494.4|34474.4|34494.4|34474.4|34491|34471|25
1650381380000|2022-04-19 15:16:20|34494|34474|34496|34476|34496.3|34476.3|34493.6|34473.6|28
1650381390000|2022-04-19 15:16:30|34496.3|34476.3|34492.1|34472.1|34496.3|34476.3|34489.1|34469.1|31
1650381400000|2022-04-19 15:16:40|34492.6|34472.6|34491.4|34471.4|34495.4|34475.4|34491.2|34471.2|30
1650381410000|2022-04-19 15:16:50|34491.6|34471.6|34492.9|34472.9|34493.6|34473.6|34488|34468|25
1650381420000|2022-04-19 15:17:00|34491.3|34471.3|34490.6|34470.6|34492|34472|34489.7|34469.7|25
1650381430000|2022-04-19 15:17:10|34490.8|34470.8|34489.8|34469.8|34491.4|34471.4|34489.4|34469.4|21
1650381440000|2022-04-19 15:17:20|34487.8|34467.8|34482.3|34462.3|34488.2|34468.2|34481.5|34461.5|33
1650381450000|2022-04-19 15:17:30|34482.1|34462.1|34483.1|34463.1|34483.9|34463.9|34480.8|34460.8|33
1650381460000|2022-04-19 15:17:40|34480.5|34460.5|34477.5|34457.5|34482.5|34462.5|34476.2|34456.2|28
1650381470000|2022-04-19 15:17:50|34477.3|34457.3|34478.6|34458.6|34480.1|34460.1|34477.3|34457.3|24
1650381480000|2022-04-19 15:18:00|34479.1|34459.1|34480.2|34460.2|34481.5|34461.5|34478.4|34458.4|20
1650381490000|2022-04-19 15:18:10|34480.1|34460.1|34478.5|34458.5|34480.1|34460.1|34478.5|34458.5|18
1650381500000|2022-04-19 15:18:20|34479.3|34459.3|34476.7|34456.7|34479.5|34459.5|34476.7|34456.7|18
1650381510000|2022-04-19 15:18:30|34477.3|34457.3|34479.2|34459.2|34483|34463|34476.7|34456.7|20
1650381520000|2022-04-19 15:18:40|34479.3|34459.3|34477.6|34457.6|34480.1|34460.1|34477.4|34457.4|25
1650381530000|2022-04-19 15:18:50|34478.3|34458.3|34476.8|34456.8|34478.3|34458.3|34474.4|34454.4|26
1650381540000|2022-04-19 15:19:00|34476.6|34456.6|34476.4|34456.4|34478.2|34458.2|34472.9|34452.9|31
1650381550000|2022-04-19 15:19:10|34476.3|34456.3|34482.3|34462.3|34482.8|34462.8|34475.4|34455.4|30
1650381560000|2022-04-19 15:19:20|34483|34463|34479.1|34459.1|34486|34466|34476|34456|38
1650381570000|2022-04-19 15:19:30|34478.5|34458.5|34471.4|34451.4|34478.5|34458.5|34469.7|34449.7|30
1650381580000|2022-04-19 15:19:40|34471.8|34451.8|34467.2|34447.2|34472|34452|34467.2|34447.2|23
1650381590000|2022-04-19 15:19:50|34471|34451|34468.7|34448.7|34471|34451|34467.6|34447.6|24
1650381600000|2022-04-19 15:20:00|34468.6|34448.6|34466.3|34446.3|34469.9|34449.9|34465.8|34445.8|18
1650381610000|2022-04-19 15:20:10|34466.4|34446.4|34466.4|34446.4|34469.3|34449.3|34464.7|34444.7|25
1650381620000|2022-04-19 15:20:20|34488.4|34423.6|34480.6|34430.6|34488.4|34432|34478.7|34423.6|25
1650381630000|2022-04-19 15:20:30|34480.4|34430.4|34466.4|34446.4|34487.3|34451.7|34465.7|34430.4|30
1650381640000|2022-04-19 15:20:40|34467.1|34447.1|34469.8|34449.8|34471.8|34451.8|34465.9|34445.9|26
1650381650000|2022-04-19 15:20:50|34469.7|34449.7|34467.1|34447.1|34470.5|34450.5|34467|34447|24
1650381660000|2022-04-19 15:21:00|34467.7|34447.7|34467.1|34447.1|34467.7|34447.7|34466.2|34446.2|22
1650381670000|2022-04-19 15:21:10|34470.4|34450.4|34490.4|34427.9|34490.4|34451.3|34469.2|34427.9|22
1650381680000|2022-04-19 15:21:20|34485.1|34435.1|34468.4|34448.4|34485.1|34454.3|34468.4|34434.9|28
1650381690000|2022-04-19 15:21:30|34468.2|34448.2|34469|34449|34472.7|34452.7|34468.2|34448.2|23
1650381700000|2022-04-19 15:21:40|34469.1|34449.1|34470.3|34450.3|34471|34451|34467|34447|24
1650381710000|2022-04-19 15:21:50|34470.4|34450.4|34473.3|34453.3|34473.3|34453.3|34470.4|34450.4|26
1650381720000|2022-04-19 15:22:00|34472.3|34452.3|34469|34449|34473.1|34453.1|34467.4|34447.4|21
1650381730000|2022-04-19 15:22:10|34468.5|34448.5|34467.9|34447.9|34469.5|34449.5|34466.9|34446.9|19
1650381740000|2022-04-19 15:22:20|34467.6|34447.6|34463.7|34443.7|34467.6|34447.6|34462.5|34442.5|26
1650381750000|2022-04-19 15:22:30|34463.5|34443.5|34464.3|34444.3|34465.1|34445.1|34462.6|34442.6|27
1650381760000|2022-04-19 15:22:40|34464.4|34444.4|34464.8|34444.8|34464.8|34444.8|34464|34444|17
1650381770000|2022-04-19 15:22:50|34464.9|34444.9|34464.6|34444.6|34466.8|34446.8|34464.6|34444.6|20
1650381780000|2022-04-19 15:23:00|34464.4|34444.4|34465|34445|34465.9|34445.9|34464.4|34444.4|15
1650381790000|2022-04-19 15:23:10|34465.6|34445.6|34464.1|34444.1|34465.6|34445.6|34461.3|34441.3|23
1650381800000|2022-04-19 15:23:20|34462.9|34442.9|34467.9|34447.9|34467.9|34447.9|34462.8|34442.8|22
1650381810000|2022-04-19 15:23:30|34468.1|34448.1|34470.8|34450.8|34470.9|34450.9|34464.2|34444.2|29
1650381820000|2022-04-19 15:23:40|34471|34451|34473.7|34453.7|34473.7|34453.7|34469.6|34449.6|21
1650381830000|2022-04-19 15:23:50|34473.8|34453.8|34472.6|34452.6|34479.5|34459.5|34471|34451|31
1650381840000|2022-04-19 15:24:00|34471|34451|34471.1|34451.1|34471.4|34451.4|34468.9|34448.9|24
1650381850000|2022-04-19 15:24:10|34470.6|34450.6|34471|34451|34471.3|34451.3|34468.6|34448.6|21
1650381860000|2022-04-19 15:24:20|34470.3|34450.3|34469.2|34449.2|34471.9|34451.9|34469.1|34449.1|19
1650381870000|2022-04-19 15:24:30|34468.8|34448.8|34470|34450|34472.4|34452.4|34468.7|34448.7|21
1650381880000|2022-04-19 15:24:40|34470.1|34450.1|34472|34452|34473.3|34453.3|34469.8|34449.8|11
1650381890000|2022-04-19 15:24:50|34469.3|34449.3|34469.6|34449.6|34471.7|34451.7|34469.3|34449.3|19
1650381900000|2022-04-19 15:25:00|34470.4|34450.4|34468|34448|34470.4|34450.4|34466.2|34446.2|27
1650381910000|2022-04-19 15:25:10|34468.1|34448.1|34469.2|34449.2|34472.1|34452.1|34467.7|34447.7|20
1650381920000|2022-04-19 15:25:20|34470|34450|34469.9|34449.9|34472.7|34452.7|34469.1|34449.1|29
1650381930000|2022-04-19 15:25:30|34469.8|34449.8|34473.2|34453.2|34473.4|34453.4|34468.9|34448.9|24
1650381940000|2022-04-19 15:25:40|34473.6|34453.6|34472|34452|34474.8|34454.8|34472|34452|17
1650381950000|2022-04-19 15:25:50|34472.1|34452.1|34472.3|34452.3|34472.3|34452.3|34467.2|34447.2|25
1650381960000|2022-04-19 15:26:00|34472.4|34452.4|34475.8|34455.8|34479.6|34459.6|34471.6|34451.6|28
1650381970000|2022-04-19 15:26:10|34475.7|34455.7|34475.8|34455.8|34478.5|34458.5|34474.7|34454.7|30
1650381980000|2022-04-19 15:26:20|34475.4|34455.4|34472.4|34452.4|34492.7|34456.6|34472.4|34429.5|20
1650381990000|2022-04-19 15:26:30|34472.7|34452.7|34472.4|34452.4|34475|34455|34470.3|34450.3|27
1650382000000|2022-04-19 15:26:40|34471.5|34451.5|34472.4|34452.4|34473.2|34453.2|34469.8|34449.8|26
1650382010000|2022-04-19 15:26:50|34473.4|34453.4|34471|34451|34473.4|34453.4|34469.6|34449.6|25
1650382020000|2022-04-19 15:27:00|34469.7|34449.7|34469.9|34449.9|34470.9|34450.9|34468.6|34448.6|18
1650382030000|2022-04-19 15:27:10|34469.3|34449.3|34489.5|34439.5|34489.8|34458.2|34469.3|34435.9|25
1650382040000|2022-04-19 15:27:20|34488.5|34438.5|34486.1|34436.1|34490.2|34440.2|34486.1|34436.1|26
1650382050000|2022-04-19 15:27:30|34486.2|34436.2|34485.6|34435.6|34487.2|34437.2|34485|34435|21
1650382060000|2022-04-19 15:27:40|34485|34435|34471.5|34451.5|34485.3|34452|34469.5|34431.5|26
1650382070000|2022-04-19 15:27:50|34471.7|34451.7|34470.7|34450.7|34472.1|34452.1|34470.1|34450.1|20
1650382080000|2022-04-19 15:28:00|34471|34451|34470.9|34450.9|34472.2|34452.2|34469.1|34449.1|29
1650382090000|2022-04-19 15:28:10|34471.4|34451.4|34469.3|34449.3|34473.3|34453.3|34469|34449|16
1650382100000|2022-04-19 15:28:20|34469.1|34449.1|34469.4|34449.4|34469.8|34449.8|34468.9|34448.9|15
1650382110000|2022-04-19 15:28:30|34470|34450|34468.9|34448.9|34471.4|34451.4|34467.2|34447.2|18
1650382120000|2022-04-19 15:28:40|34468.4|34448.4|34464.9|34444.9|34468.4|34448.4|34464|34444|29
1650382130000|2022-04-19 15:28:50|34465.7|34445.7|34465.3|34445.3|34485.6|34446.2|34462.8|34422.1|30
1650382140000|2022-04-19 15:29:00|34464.9|34444.9|34466.3|34446.3|34467.3|34447.3|34464.9|34444.9|24
1650382150000|2022-04-19 15:29:10|34466.6|34446.6|34468.9|34448.9|34468.9|34448.9|34464.2|34444.2|29
1650382160000|2022-04-19 15:29:20|34469|34449|34490.2|34426.2|34490.2|34449.6|34468.6|34426.2|15
1650382170000|2022-04-19 15:29:30|34490.8|34424.8|34483.6|34433.6|34490.8|34434.9|34483.6|34424.8|14
1650382180000|2022-04-19 15:29:40|34484|34434|34483.9|34433.9|34484.3|34434.3|34483.7|34433.7|16
1650382190000|2022-04-19 15:29:50|34484|34434|34485.5|34435.5|34485.5|34435.5|34483.8|34433.8|20
1650382200000|2022-04-19 15:30:00|34486|34436|34474.8|34454.8|34486.4|34459.5|34472.9|34436|29
1650382210000|2022-04-19 15:30:10|34474.5|34454.5|34476.4|34456.4|34476.4|34456.4|34473.3|34453.3|22
1650382220000|2022-04-19 15:30:20|34476.2|34456.2|34475.7|34455.7|34476.4|34456.4|34475.7|34455.7|9
1650382230000|2022-04-19 15:30:30|34474.9|34454.9|34473.5|34453.5|34498.2|34462.4|34471.6|34431.7|27
1650382240000|2022-04-19 15:30:40|34472.5|34452.5|34475.7|34455.7|34497.6|34455.9|34472.5|34432.2|23
1650382250000|2022-04-19 15:30:50|34475.3|34455.3|34476.4|34456.4|34476.6|34456.6|34475.1|34455.1|18
1650382260000|2022-04-19 15:31:00|34475.9|34455.9|34474.4|34454.4|34476.3|34456.3|34474.4|34454.4|20
1650382270000|2022-04-19 15:31:10|34474.5|34454.5|34472.9|34452.9|34475.8|34455.8|34472.3|34452.3|21
1650382280000|2022-04-19 15:31:20|34472.4|34452.4|34471.3|34451.3|34473.9|34453.9|34470.5|34450.5|22
1650382290000|2022-04-19 15:31:30|34470.9|34450.9|34469.2|34449.2|34471.7|34451.7|34468.4|34448.4|25
1650382300000|2022-04-19 15:31:40|34468.8|34448.8|34468|34448|34468.8|34448.8|34467.7|34447.7|19
1650382310000|2022-04-19 15:31:50|34468.1|34448.1|34472.7|34452.7|34472.8|34452.8|34467.8|34447.8|13
1650382320000|2022-04-19 15:32:00|34473.5|34453.5|34475.7|34455.7|34488.9|34457.8|34472.8|34438.9|25
1650382330000|2022-04-19 15:32:10|34475.6|34455.6|34475.4|34455.4|34476.9|34456.9|34474|34454|19
1650382340000|2022-04-19 15:32:20|34475.9|34455.9|34475.4|34455.4|34476.1|34456.1|34475.2|34455.2|12
1650382350000|2022-04-19 15:32:30|34475.9|34455.9|34473.7|34453.7|34475.9|34455.9|34472.2|34452.2|21
1650382360000|2022-04-19 15:32:40|34473.1|34453.1|34476.5|34456.5|34476.5|34456.5|34472.9|34452.9|20
1650382370000|2022-04-19 15:32:50|34472.6|34452.6|34470.5|34450.5|34474.4|34454.4|34469.9|34449.9|30
1650382380000|2022-04-19 15:33:00|34471.5|34451.5|34475.5|34455.5|34475.5|34455.5|34471.5|34451.5|28
1650382390000|2022-04-19 15:33:10|34475.4|34455.4|34474.4|34454.4|34477|34457|34474.3|34454.3|26
1650382400000|2022-04-19 15:33:20|34475|34455|34476.4|34456.4|34477|34457|34475|34455|21
1650382410000|2022-04-19 15:33:30|34476.1|34456.1|34473.8|34453.8|34478.1|34458.1|34473.8|34453.8|22
1650382420000|2022-04-19 15:33:40|34474.2|34454.2|34475|34455|34476.1|34456.1|34473.8|34453.8|21
1650382430000|2022-04-19 15:33:50|34477.7|34457.7|34477.3|34457.3|34478.7|34458.7|34474.7|34454.7|25
1650382440000|2022-04-19 15:34:00|34477.5|34457.5|34480.6|34460.6|34499.7|34461.9|34476.7|34437|21
1650382450000|2022-04-19 15:34:10|34480.4|34460.4|34482.2|34462.2|34482.8|34462.8|34480.1|34460.1|23
1650382460000|2022-04-19 15:34:20|34482|34462|34478.4|34458.4|34482.7|34462.7|34478.4|34458.4|20
1650382470000|2022-04-19 15:34:30|34479.2|34459.2|34484|34464|34486.7|34466.7|34478.8|34458.8|23
1650382480000|2022-04-19 15:34:40|34484.4|34464.4|34482.8|34462.8|34502.5|34464.4|34481.3|34437.4|36
1650382490000|2022-04-19 15:34:50|34482.4|34462.4|34479.8|34459.8|34483.6|34463.6|34478.3|34458.3|32
1650382500000|2022-04-19 15:35:00|34479.5|34459.5|34478.9|34458.9|34480.1|34460.1|34478.5|34458.5|17
1650382510000|2022-04-19 15:35:10|34479|34459|34476.7|34456.7|34479|34459|34476.6|34456.6|17
1650382520000|2022-04-19 15:35:20|34476.9|34456.9|34477.3|34457.3|34477.4|34457.4|34476.4|34456.4|14
1650382530000|2022-04-19 15:35:30|34477.7|34457.7|34475.8|34455.8|34477.7|34457.7|34475.8|34455.8|17
1650382540000|2022-04-19 15:35:40|34496.5|34434.1|34492.3|34442.3|34496.5|34443.2|34491.3|34434.1|18
1650382550000|2022-04-19 15:35:50|34492.1|34442.1|34479.8|34459.8|34499.4|34460.9|34477.3|34436.3|25
1650382560000|2022-04-19 15:36:00|34480|34460|34480.8|34460.8|34481.2|34461.2|34479|34459|22
1650382570000|2022-04-19 15:36:10|34480.7|34460.7|34480.7|34460.7|34480.9|34460.9|34479.9|34459.9|18
1650382580000|2022-04-19 15:36:20|34481.1|34461.1|34484.3|34464.3|34484.3|34464.3|34480.6|34460.6|15
1650382590000|2022-04-19 15:36:30|34485.6|34465.6|34482.8|34462.8|34485.8|34465.8|34482.6|34462.6|27
1650382600000|2022-04-19 15:36:40|34482.6|34462.6|34505.4|34443|34505.4|34466.4|34482.5|34443|20
1650382610000|2022-04-19 15:36:50|34500.4|34450.4|34484.3|34464.3|34505.2|34466|34484.3|34442.8|11
1650382620000|2022-04-19 15:37:00|34484.4|34464.4|34482.9|34462.9|34506|34465.3|34482.1|34436|24
1650382630000|2022-04-19 15:37:10|34483.6|34463.6|34482.8|34462.8|34484.2|34464.2|34482.4|34462.4|22
1650382640000|2022-04-19 15:37:20|34482.9|34462.9|34483.8|34463.8|34483.8|34463.8|34482.7|34462.7|14
1650382650000|2022-04-19 15:37:30|34483.5|34463.5|34503.5|34440.1|34504.3|34465|34480.8|34438.6|20
1650382660000|2022-04-19 15:37:40|34497.2|34447.2|34481.1|34461.1|34504.2|34463.8|34481.1|34440.9|24
1650382670000|2022-04-19 15:37:50|34481|34461|34481.3|34461.3|34482.2|34462.2|34479.7|34459.7|22
1650382680000|2022-04-19 15:38:00|34481.6|34461.6|34481.7|34461.7|34482.8|34462.8|34480.5|34460.5|26
1650382690000|2022-04-19 15:38:10|34481|34461|34482|34462|34482.4|34462.4|34480.4|34460.4|18
1650382700000|2022-04-19 15:38:20|34482.5|34462.5|34482.3|34462.3|34482.7|34462.7|34481.3|34461.3|15
1650382710000|2022-04-19 15:38:30|34482.2|34462.2|34481.2|34461.2|34482.2|34462.2|34480.1|34460.1|21
1650382720000|2022-04-19 15:38:40|34481|34461|34480.4|34460.4|34483.2|34463.2|34479.9|34459.9|18
1650382730000|2022-04-19 15:38:50|34480.3|34460.3|34484.9|34464.9|34486.4|34466.4|34480.3|34460.3|23
1650382740000|2022-04-19 15:39:00|34485.5|34465.5|34486.4|34466.4|34487|34467|34484.3|34464.3|22
1650382750000|2022-04-19 15:39:10|34486.1|34466.1|34484.2|34464.2|34486.1|34466.1|34483.8|34463.8|9
1650382760000|2022-04-19 15:39:20|34484|34464|34496.9|34446.9|34503|34464.2|34481|34433|18
1650382770000|2022-04-19 15:39:30|34496.4|34446.4|34496.5|34446.5|34501|34446.9|34494.9|34438.2|17
1650382780000|2022-04-19 15:39:40|34483.8|34463.8|34482.1|34462.1|34483.8|34463.8|34481|34461|20
1650382790000|2022-04-19 15:39:50|34482.2|34462.2|34482.6|34462.6|34483|34463|34480.7|34460.7|23
1650382800000|2022-04-19 15:40:00|34482.7|34462.7|34482.8|34462.8|34483|34463|34480.2|34460.2|29
1650382810000|2022-04-19 15:40:10|34484.3|34464.3|34483.6|34463.6|34487.1|34467.1|34483.4|34463.4|22
1650382820000|2022-04-19 15:40:20|34484.8|34464.8|34507.1|34443.6|34507.1|34465.5|34483.3|34443.6|15
1650382830000|2022-04-19 15:40:30|34500.2|34450.2|34488.5|34468.5|34502.2|34469.4|34487.1|34450.1|29
1650382840000|2022-04-19 15:40:40|34488.8|34468.8|34487.9|34467.9|34489.4|34469.4|34486.7|34466.7|19
1650382850000|2022-04-19 15:40:50|34487.7|34467.7|34486.9|34466.9|34488.3|34468.3|34486.5|34466.5|16
1650382860000|2022-04-19 15:41:00|34487.9|34467.9|34492.6|34472.6|34494.3|34474.3|34487.6|34467.6|25
1650382870000|2022-04-19 15:41:10|34492.5|34472.5|34492.2|34472.2|34493.6|34473.6|34491.1|34471.1|24
1650382880000|2022-04-19 15:41:20|34492.1|34472.1|34491.1|34471.1|34492.1|34472.1|34491.1|34471.1|13
1650382890000|2022-04-19 15:41:30|34491.5|34471.5|34488.6|34468.6|34503.7|34472.2|34487.8|34453.7|16
1650382900000|2022-04-19 15:41:40|34487.7|34467.7|34487.4|34467.4|34489.3|34469.3|34485.8|34465.8|20
1650382910000|2022-04-19 15:41:50|34487.2|34467.2|34484.7|34464.7|34487.4|34467.4|34484.7|34464.7|16
1650382920000|2022-04-19 15:42:00|34485.7|34465.7|34490|34470|34491.3|34471.3|34485.7|34465.7|21
1650382930000|2022-04-19 15:42:10|34490.1|34470.1|34490.8|34470.8|34512.6|34474.6|34489.8|34446.3|22
1650382940000|2022-04-19 15:42:20|34490.3|34470.3|34489.3|34469.3|34512.2|34471.1|34489|34446|20
1650382950000|2022-04-19 15:42:30|34489.8|34469.8|34490.4|34470.4|34491.1|34471.1|34488.8|34468.8|11
1650382960000|2022-04-19 15:42:40|34489.7|34469.7|34489.1|34469.1|34490.6|34470.6|34489|34469|16
1650382970000|2022-04-19 15:42:50|34489.2|34469.2|34487.7|34467.7|34490.4|34470.4|34487.7|34467.7|13
1650382980000|2022-04-19 15:43:00|34510.2|34444|34487.7|34467.7|34510.2|34467.9|34486.7|34443.2|23
1650382990000|2022-04-19 15:43:10|34487.8|34467.8|34490.9|34470.9|34492.8|34472.8|34487.8|34467.8|23
1650383000000|2022-04-19 15:43:20|34491|34471|34489.9|34469.9|34492.2|34472.2|34489.5|34469.5|20
1650383010000|2022-04-19 15:43:30|34490|34470|34490|34470|34490.3|34470.3|34489.5|34469.5|13
1650383020000|2022-04-19 15:43:40|34489.9|34469.9|34491.9|34471.9|34513|34473.3|34488.9|34445.7|26
1650383030000|2022-04-19 15:43:50|34491.1|34471.1|34491.9|34471.9|34494|34474|34490.3|34470.3|22
1650383040000|2022-04-19 15:44:00|34491.5|34471.5|34492.2|34472.2|34492.2|34472.2|34489.9|34469.9|26
1650383050000|2022-04-19 15:44:10|34492.3|34472.3|34495.8|34475.8|34495.8|34475.8|34492.3|34472.3|23
1650383060000|2022-04-19 15:44:20|34496|34476|34517.1|34454|34517.1|34478.3|34495.8|34454|18
1650383070000|2022-04-19 15:44:30|34510.9|34460.9|34495.3|34475.3|34511.3|34475.7|34495.1|34459.9|17
1650383080000|2022-04-19 15:44:40|34495.4|34475.4|34497.2|34477.2|34497.3|34477.3|34494.8|34474.8|16
1650383090000|2022-04-19 15:44:50|34497.1|34477.1|34496.6|34476.6|34497.5|34477.5|34496.6|34476.6|14
1650383100000|2022-04-19 15:45:00|34496.7|34476.7|34495.4|34475.4|34516.1|34478.5|34494.4|34451.4|19
1650383110000|2022-04-19 15:45:10|34497|34477|34495.4|34475.4|34497.2|34477.2|34494.3|34474.3|21
1650383120000|2022-04-19 15:45:20|34495.7|34475.7|34497.5|34477.5|34499|34479|34495.3|34475.3|23
1650383130000|2022-04-19 15:45:30|34497.6|34477.6|34499.2|34479.2|34499.2|34479.2|34496.5|34476.5|21
1650383140000|2022-04-19 15:45:40|34499.1|34479.1|34499.8|34479.8|34499.8|34479.8|34498.8|34478.8|15
1650383150000|2022-04-19 15:45:50|34499.7|34479.7|34499.6|34479.6|34500.2|34480.2|34499.3|34479.3|11
1650383160000|2022-04-19 15:46:00|34498.9|34478.9|34496.5|34476.5|34498.9|34478.9|34495.7|34475.7|17
1650383170000|2022-04-19 15:46:10|34495.7|34475.7|34498.6|34478.6|34522.3|34481.7|34495.7|34455.6|30
1650383180000|2022-04-19 15:46:20|34500.1|34480.1|34514.8|34464.8|34522.4|34480.4|34499.9|34456.2|14
1650383190000|2022-04-19 15:46:30|34515.4|34465.4|34515.2|34465.2|34515.4|34465.4|34514.1|34464.1|9
1650383200000|2022-04-19 15:46:40|34514.7|34464.7|34498.8|34478.8|34515|34480|34498.8|34464.2|18
1650383210000|2022-04-19 15:46:50|34499.5|34479.5|34496.1|34476.1|34499.5|34479.5|34495.9|34475.9|18
1650383220000|2022-04-19 15:47:00|34496.2|34476.2|34496.8|34476.8|34518.7|34478|34495.4|34455.3|26
1650383230000|2022-04-19 15:47:10|34495.8|34475.8|34496.9|34476.9|34497|34477|34495.6|34475.6|12
1650383240000|2022-04-19 15:47:20|34496.5|34476.5|34497.3|34477.3|34497.5|34477.5|34496.1|34476.1|17
1650383250000|2022-04-19 15:47:30|34497.5|34477.5|34498.4|34478.4|34521|34479.7|34496.9|34453.3|18
1650383260000|2022-04-19 15:47:40|34517.8|34455.3|34498.1|34478.1|34517.8|34479.5|34496.9|34455.3|18
1650383270000|2022-04-19 15:47:50|34498|34478|34515.3|34465.3|34520.5|34478.9|34496.3|34455.2|22
1650383280000|2022-04-19 15:48:00|34514.8|34464.8|34512.6|34462.6|34520|34464.8|34511.4|34453.7|19
1650383290000|2022-04-19 15:48:10|34511.8|34461.8|34496.6|34476.6|34511.8|34476.6|34495.4|34460.9|14
1650383300000|2022-04-19 15:48:20|34496.5|34476.5|34497|34477|34497.5|34477.5|34496.5|34476.5|15
1650383310000|2022-04-19 15:48:30|34497.5|34477.5|34498.3|34478.3|34499.2|34479.2|34496.7|34476.7|14
1650383320000|2022-04-19 15:48:40|34498.9|34478.9|34501.4|34481.4|34523.1|34482.8|34498.9|34454.7|20
1650383330000|2022-04-19 15:48:50|34501.1|34481.1|34501.9|34481.9|34503|34483|34501.1|34481.1|17
1650383340000|2022-04-19 15:49:00|34502|34482|34501.2|34481.2|34502|34482|34499.6|34479.6|12
1650383350000|2022-04-19 15:49:10|34500.9|34480.9|34500|34480|34501.2|34481.2|34499.9|34479.9|18
1650383360000|2022-04-19 15:49:20|34500.4|34480.4|34501.1|34481.1|34501.4|34481.4|34499.6|34479.6|16
1650383370000|2022-04-19 15:49:30|34501.3|34481.3|34499.5|34479.5|34501.3|34481.3|34498.8|34478.8|14
1650383380000|2022-04-19 15:49:40|34500|34480|34500.2|34480.2|34500.7|34480.7|34499.2|34479.2|14
1650383390000|2022-04-19 15:49:50|34500.8|34480.8|34500.8|34480.8|34500.9|34480.9|34500.2|34480.2|16
1650383400000|2022-04-19 15:50:00|34500.2|34480.2|34505.1|34485.1|34505.5|34485.5|34499.8|34479.8|19
1650383410000|2022-04-19 15:50:10|34505.3|34485.3|34499.5|34479.5|34506.6|34486.6|34499.5|34479.5|16
1650383420000|2022-04-19 15:50:20|34499.3|34479.3|34504.4|34484.4|34505.8|34485.8|34499.3|34479.3|14
1650383430000|2022-04-19 15:50:30|34503.2|34483.2|34494.8|34474.8|34506.4|34486.4|34494.5|34474.5|23
1650383440000|2022-04-19 15:50:40|34495|34475|34494.2|34474.2|34495|34475|34493.5|34473.5|17
1650383450000|2022-04-19 15:50:50|34495.4|34475.4|34492.7|34472.7|34495.4|34475.4|34492.7|34472.7|14
1650383460000|2022-04-19 15:51:00|34492.5|34472.5|34496.4|34476.4|34497.7|34477.7|34492.5|34472.5|22
1650383470000|2022-04-19 15:51:10|34495.2|34475.2|34493.8|34473.8|34496.8|34476.8|34491.6|34471.6|18
1650383480000|2022-04-19 15:51:20|34493.9|34473.9|34494.3|34474.3|34495.7|34475.7|34493.1|34473.1|20
1650383490000|2022-04-19 15:51:30|34494.8|34474.8|34493.8|34473.8|34494.8|34474.8|34492.3|34472.3|16
1650383500000|2022-04-19 15:51:40|34494|34474|34492.3|34472.3|34495.4|34475.4|34492.3|34472.3|20
1650383510000|2022-04-19 15:51:50|34491.8|34471.8|34490|34470|34492.7|34472.7|34489|34469|17
1650383520000|2022-04-19 15:52:00|34490.3|34470.3|34494.6|34474.6|34511|34475.2|34490.3|34448.5|19
1650383530000|2022-04-19 15:52:10|34494.3|34474.3|34494.4|34474.4|34496.7|34476.7|34493.6|34473.6|17
1650383540000|2022-04-19 15:52:20|34494.2|34474.2|34495.5|34475.5|34496.4|34476.4|34493.9|34473.9|15
1650383550000|2022-04-19 15:52:30|34493.6|34473.6|34494|34474|34494.9|34474.9|34493.6|34473.6|13
1650383560000|2022-04-19 15:52:40|34493.9|34473.9|34491.4|34471.4|34494.6|34474.6|34491.4|34471.4|18
1650383570000|2022-04-19 15:52:50|34491.2|34471.2|34491.5|34471.5|34495.9|34475.9|34490|34470|24
1650383580000|2022-04-19 15:53:00|34491.8|34471.8|34492.6|34472.6|34494.5|34474.5|34487.4|34467.4|18
1650383590000|2022-04-19 15:53:10|34493.5|34473.5|34493.1|34473.1|34494.4|34474.4|34491.4|34471.4|27
1650383600000|2022-04-19 15:53:20|34487.8|34467.8|34492|34472|34493.6|34473.6|34487.8|34467.8|24
1650383610000|2022-04-19 15:53:30|34491.8|34471.8|34489.8|34469.8|34492.6|34472.6|34489.8|34469.8|18
1650383620000|2022-04-19 15:53:40|34482.9|34462.9|34486.5|34466.5|34487.9|34467.9|34482.9|34462.9|21
1650383630000|2022-04-19 15:53:50|34486.3|34466.3|34483.6|34463.6|34486.9|34466.9|34480.7|34460.7|28
1650383640000|2022-04-19 15:54:00|34483.8|34463.8|34484.9|34464.9|34486.1|34466.1|34480.7|34460.7|23
1650383650000|2022-04-19 15:54:10|34485.3|34465.3|34482.6|34462.6|34485.3|34465.3|34480|34460|20
1650383660000|2022-04-19 15:54:20|34483.4|34463.4|34484.1|34464.1|34485.5|34465.5|34482.7|34462.7|25
1650383670000|2022-04-19 15:54:30|34485.7|34465.7|34489.3|34469.3|34490|34470|34484|34464|28
1650383680000|2022-04-19 15:54:40|34489.1|34469.1|34487.2|34467.2|34489.6|34469.6|34485.7|34465.7|19
1650383690000|2022-04-19 15:54:50|34486.6|34466.6|34489.9|34469.9|34491.9|34471.9|34485.2|34465.2|32
1650383700000|2022-04-19 15:55:00|34488.8|34468.8|34489.8|34469.8|34490.3|34470.3|34488.8|34468.8|21
1650383710000|2022-04-19 15:55:10|34490.1|34470.1|34487.9|34467.9|34490.1|34470.1|34483.9|34463.9|19
1650383720000|2022-04-19 15:55:20|34486.8|34466.8|34487.9|34467.9|34493.5|34473.5|34486.8|34466.8|23
1650383730000|2022-04-19 15:55:30|34487.5|34467.5|34491.3|34471.3|34491.3|34471.3|34486.9|34466.9|21
1650383740000|2022-04-19 15:55:40|34491.2|34471.2|34485.7|34465.7|34491.2|34471.2|34485.6|34465.6|17
1650383750000|2022-04-19 15:55:50|34486|34466|34491.8|34471.8|34509.9|34474.2|34486|34446.7|16
1650383760000|2022-04-19 15:56:00|34490.6|34470.6|34490.8|34470.8|34493.2|34473.2|34490.3|34470.3|19
1650383770000|2022-04-19 15:56:10|34491.6|34471.6|34496|34476|34496|34476|34490.3|34470.3|21
1650383780000|2022-04-19 15:56:20|34492|34472|34496.6|34476.6|34513.5|34476.8|34491.2|34448.8|24
1650383790000|2022-04-19 15:56:30|34491.9|34471.9|34491|34471|34507.6|34476.4|34488.5|34456.1|25
1650383800000|2022-04-19 15:56:40|34490.1|34470.1|34488.4|34468.4|34490.4|34470.4|34486.9|34466.9|20
1650383810000|2022-04-19 15:56:50|34488.6|34468.6|34487|34467|34489.2|34469.2|34484.4|34464.4|15
1650383820000|2022-04-19 15:57:00|34487.8|34467.8|34488.3|34468.3|34488.3|34468.3|34487.5|34467.5|20
1650383830000|2022-04-19 15:57:10|34488.4|34468.4|34487.4|34467.4|34488.8|34468.8|34486.2|34466.2|18
1650383840000|2022-04-19 15:57:20|34487.2|34467.2|34486.4|34466.4|34489.4|34469.4|34486.1|34466.1|19
1650383850000|2022-04-19 15:57:30|34486.7|34466.7|34485.5|34465.5|34487.3|34467.3|34483.5|34463.5|13
1650383860000|2022-04-19 15:57:40|34485.1|34465.1|34485.2|34465.2|34486|34466|34485|34465|18
1650383870000|2022-04-19 15:57:50|34486.2|34466.2|34482.2|34462.2|34486.4|34466.4|34482|34462|19
1650383880000|2022-04-19 15:58:00|34482.1|34462.1|34491.5|34471.5|34491.7|34471.7|34480.8|34460.8|27
1650383890000|2022-04-19 15:58:10|34490.7|34470.7|34492.1|34472.1|34494.1|34474.1|34488.1|34468.1|27
1650383900000|2022-04-19 15:58:20|34491.9|34471.9|34505.6|34455.6|34519.8|34476.8|34486.4|34448.4|28
1650383910000|2022-04-19 15:58:30|34512.9|34447.6|34504.9|34454.9|34514.6|34455.6|34503.5|34444.4|25
1650383920000|2022-04-19 15:58:40|34505|34455|34489.6|34469.6|34505|34469.9|34488.8|34454.9|16
1650383930000|2022-04-19 15:58:50|34489.4|34469.4|34489.9|34469.9|34491.2|34471.2|34488.8|34468.8|18
1650383940000|2022-04-19 15:59:00|34490.1|34470.1|34489.7|34469.7|34490.6|34470.6|34483.6|34463.6|29
1650383950000|2022-04-19 15:59:10|34489.6|34469.6|34491.2|34471.2|34491.4|34471.4|34489|34469|28
1650383960000|2022-04-19 15:59:20|34490.8|34470.8|34496.7|34476.7|34497.9|34477.9|34490.8|34470.8|15
1650383970000|2022-04-19 15:59:30|34497.2|34477.2|34495.7|34475.7|34498.6|34478.6|34495.5|34475.5|21
1650383980000|2022-04-19 15:59:40|34496.2|34476.2|34493|34473|34498|34478|34493|34473|20
1650383990000|2022-04-19 15:59:50|34493.2|34473.2|34519.5|34454.7|34522.1|34482.5|34493.2|34448.6|27
1650384000000|2022-04-19 16:00:00|34495.4|34475.4|34499.4|34479.4|34513.3|34482.9|34491.7|34463.3|34
1650384010000|2022-04-19 16:00:10|34499.6|34479.6|34514.6|34464.6|34522|34479.7|34499.1|34456.3|27
1650384020000|2022-04-19 16:00:20|34514.4|34464.4|34522.8|34457.6|34522.8|34465.3|34514.1|34455.8|21
1650384030000|2022-04-19 16:00:30|34522.4|34458.1|34524.1|34460.2|34524.5|34469.9|34514.9|34458.1|27
1650384040000|2022-04-19 16:00:40|34517.8|34467.8|34518.1|34468.1|34524.9|34468.8|34516|34456.1|24
1650384050000|2022-04-19 16:00:50|34518.2|34468.2|34518.4|34468.4|34518.7|34468.7|34518|34468|14
1650384060000|2022-04-19 16:01:00|34525.7|34462.6|34504.7|34484.7|34525.7|34486.3|34504.7|34462.6|18
1650384070000|2022-04-19 16:01:10|34504.9|34484.9|34509.3|34489.3|34509.3|34489.3|34504.7|34484.7|24
1650384080000|2022-04-19 16:01:20|34508.4|34488.4|34509.3|34489.3|34534.6|34493.8|34508.4|34471.5|28
1650384090000|2022-04-19 16:01:30|34516.9|34496.9|34509|34489|34516.9|34496.9|34506.6|34486.6|24
1650384100000|2022-04-19 16:01:40|34509.3|34489.3|34509.8|34489.8|34517.5|34497.5|34509.3|34489.3|16
1650384110000|2022-04-19 16:01:50|34509.9|34489.9|34512.5|34492.5|34535.7|34494.7|34509.3|34459.7|25
1650384120000|2022-04-19 16:02:00|34526.5|34476.5|34511.6|34491.6|34535.1|34494.5|34511.3|34467.1|32
1650384130000|2022-04-19 16:02:10|34524.9|34474.9|34523.7|34473.7|34530.8|34492|34510.6|34468.3|29
1650384140000|2022-04-19 16:02:20|34523.4|34473.4|34510.9|34490.9|34524.4|34491.4|34510.2|34473.4|20
1650384150000|2022-04-19 16:02:30|34511.2|34491.2|34510.9|34490.9|34511.2|34491.2|34510.4|34490.4|14
1650384160000|2022-04-19 16:02:40|34511.4|34491.4|34533.5|34468.5|34534|34493|34510.6|34464.5|24
1650384170000|2022-04-19 16:02:50|34533|34470|34526.7|34476.7|34534.5|34477.3|34526.6|34467.2|18
1650384180000|2022-04-19 16:03:00|34527.2|34477.2|34512.1|34492.1|34527.9|34493.2|34511.8|34475.7|24
1650384190000|2022-04-19 16:03:10|34512|34492|34509.4|34489.4|34512|34492|34509.4|34489.4|23
1650384200000|2022-04-19 16:03:20|34509.1|34489.1|34512.7|34492.7|34512.7|34492.7|34509.1|34489.1|17
1650384210000|2022-04-19 16:03:30|34512.2|34492.2|34527.5|34477.5|34539|34497.1|34509.4|34460|21
1650384220000|2022-04-19 16:03:40|34513.3|34493.3|34532.9|34470.5|34532.9|34493.3|34511.4|34469.7|28
1650384230000|2022-04-19 16:03:50|34532.3|34469.9|34526.6|34476.6|34534|34494.1|34512.3|34468.8|20
1650384240000|2022-04-19 16:04:00|34526|34476|34526.1|34476.1|34533.9|34476.8|34525.8|34466|22
1650384250000|2022-04-19 16:04:10|34513|34493|34512.1|34492.1|34513|34493|34511.4|34491.4|20
1650384260000|2022-04-19 16:04:20|34512.6|34492.6|34510.4|34490.4|34512.6|34492.6|34510.4|34490.4|12
1650384270000|2022-04-19 16:04:30|34514|34494|34512.4|34492.4|34535.2|34497|34510.7|34465.7|28
1650384280000|2022-04-19 16:04:40|34527.1|34477.1|34527.4|34477.4|34533.2|34478|34526.1|34469.8|20
1650384290000|2022-04-19 16:04:50|34527.7|34477.7|34513.4|34493.4|34533.6|34495.3|34512.1|34469.8|25
1650384300000|2022-04-19 16:05:00|34513.2|34493.2|34513.6|34493.6|34516.5|34496.5|34512.9|34492.9|21
1650384310000|2022-04-19 16:05:10|34513.9|34493.9|34512.7|34492.7|34514.6|34494.6|34512.7|34492.7|19
1650384320000|2022-04-19 16:05:20|34512.6|34492.6|34513.3|34493.3|34513.7|34493.7|34511.4|34491.4|15
1650384330000|2022-04-19 16:05:30|34514|34494|34514.9|34494.9|34536.8|34495.9|34513.4|34470.3|22
1650384340000|2022-04-19 16:05:40|34514.3|34494.3|34528|34478|34533.9|34495.5|34513|34471|26
1650384350000|2022-04-19 16:05:50|34528.5|34478.5|34527.6|34477.6|34528.5|34478.5|34527.1|34477.1|16
1650384360000|2022-04-19 16:06:00|34527.2|34477.2|34529.5|34479.5|34529.5|34479.5|34527|34477|16
1650384370000|2022-04-19 16:06:10|34513.6|34493.6|34535.2|34471|34535.2|34496.6|34513.6|34471|14
1650384380000|2022-04-19 16:06:20|34534.4|34470.2|34511.5|34491.5|34536.4|34494.1|34509.9|34468.1|29
1650384390000|2022-04-19 16:06:30|34512.1|34492.1|34510.3|34490.3|34512.4|34492.4|34509.6|34489.6|15
1650384400000|2022-04-19 16:06:40|34510.8|34490.8|34512.3|34492.3|34512.5|34492.5|34509.4|34489.4|18
1650384410000|2022-04-19 16:06:50|34512.6|34492.6|34513.3|34493.3|34513.9|34493.9|34512.6|34492.6|15
1650384420000|2022-04-19 16:07:00|34513.9|34493.9|34512|34492|34513.9|34493.9|34511.4|34491.4|15
1650384430000|2022-04-19 16:07:10|34511.1|34491.1|34527.2|34477.2|34528.3|34493.5|34510.5|34477.2|27
1650384440000|2022-04-19 16:07:20|34533.2|34468.2|34534.4|34469.2|34534.6|34494|34511.6|34467.5|18
1650384450000|2022-04-19 16:07:30|34527.8|34477.8|34526.2|34476.2|34532.8|34477.8|34526.2|34466.8|14
1650384460000|2022-04-19 16:07:40|34532.8|34470.3|34512.2|34492.2|34534|34493.6|34512.2|34468.8|16
1650384470000|2022-04-19 16:07:50|34512.3|34492.3|34513.2|34493.2|34513.5|34493.5|34512.1|34492.1|21
1650384480000|2022-04-19 16:08:00|34513.4|34493.4|34529.8|34479.8|34536.3|34495.3|34513.4|34473.1|14
1650384490000|2022-04-19 16:08:10|34530.3|34480.3|34529.7|34479.7|34536.7|34480.9|34529.6|34471.6|23
1650384500000|2022-04-19 16:08:20|34535.7|34473.3|34530.3|34480.3|34535.7|34480.3|34529.4|34473.3|12
1650384510000|2022-04-19 16:08:30|34530.1|34480.1|34534.2|34471|34535.8|34496|34513.7|34469.5|20
1650384520000|2022-04-19 16:08:40|34526.9|34476.9|34511.7|34491.7|34534.1|34493.9|34511.7|34470.4|14
1650384530000|2022-04-19 16:08:50|34511.4|34491.4|34510.6|34490.6|34511.4|34491.4|34510.3|34490.3|14
1650384540000|2022-04-19 16:09:00|34512.7|34492.7|34516.9|34496.9|34530|34497.7|34512.7|34480|24
1650384550000|2022-04-19 16:09:10|34518.1|34498.1|34514|34494|34518.1|34498.1|34513.6|34493.6|19
1650384560000|2022-04-19 16:09:20|34513.6|34493.6|34534.8|34470.4|34534.8|34495.1|34512.7|34470.4|13
1650384570000|2022-04-19 16:09:30|34529.2|34479.2|34513.9|34493.9|34535.4|34497|34513.1|34469.4|17
1650384580000|2022-04-19 16:09:40|34513.8|34493.8|34511.4|34491.4|34515.5|34495.5|34510.2|34490.2|16
1650384590000|2022-04-19 16:09:50|34512.1|34492.1|34514.1|34494.1|34515.2|34495.2|34511.7|34491.7|16
1650384600000|2022-04-19 16:10:00|34514|34494|34543.9|34493.9|34543.9|34496.8|34510|34464.4|25
1650384610000|2022-04-19 16:10:10|34549|34485.6|34527|34507|34556.2|34513.8|34527|34481.9|32
1650384620000|2022-04-19 16:10:20|34527.8|34507.8|34529.1|34509.1|34530|34510|34526.8|34506.8|20
1650384630000|2022-04-19 16:10:30|34529|34509|34531.5|34511.5|34531.5|34511.5|34529|34509|17
1650384640000|2022-04-19 16:10:40|34558.2|34479.2|34553.9|34487.9|34558.2|34513.3|34531.2|34479.2|14
1650384650000|2022-04-19 16:10:50|34553.3|34488.5|34547.4|34497.4|34556.2|34511.8|34531.3|34484.9|19
1650384660000|2022-04-19 16:11:00|34553.8|34490.8|34531|34511|34556.3|34511|34530.5|34477.1|28
1650384670000|2022-04-19 16:11:10|34530.3|34510.3|34531.1|34511.1|34531.4|34511.4|34530.1|34510.1|27
1650384680000|2022-04-19 16:11:20|34530.5|34510.5|34531.7|34511.7|34532.3|34512.3|34530.1|34510.1|16
1650384690000|2022-04-19 16:11:30|34529.8|34509.8|34546.3|34496.3|34546.3|34512.6|34529.8|34496.1|20
1650384700000|2022-04-19 16:11:40|34551.1|34488|34550.6|34500.6|34557.9|34512.9|34530.6|34484.2|15
1650384710000|2022-04-19 16:11:50|34553.7|34489.5|34547.1|34497.1|34553.7|34519.3|34536.8|34486.1|23
1650384720000|2022-04-19 16:12:00|34546.7|34496.7|34554|34489.2|34554.3|34498|34545.8|34487.2|24
1650384730000|2022-04-19 16:12:10|34553.9|34490.9|34533.1|34513.1|34553.9|34513.9|34532.4|34489|20
1650384740000|2022-04-19 16:12:20|34533.4|34513.4|34535.4|34515.4|34536.3|34516.3|34533.4|34513.4|14
1650384750000|2022-04-19 16:12:30|34535.3|34515.3|34534.9|34514.9|34535.3|34515.3|34533.8|34513.8|10
1650384760000|2022-04-19 16:12:40|34534.5|34514.5|34556.4|34481.4|34557.8|34516.7|34534.5|34481.4|19
1650384770000|2022-04-19 16:12:50|34546|34496|34529.2|34509.2|34555.7|34515.3|34529.2|34481.8|22
1650384780000|2022-04-19 16:13:00|34529.6|34509.6|34528.7|34508.7|34530.6|34510.6|34528|34508|27
1650384790000|2022-04-19 16:13:10|34527.2|34507.2|34528.2|34508.2|34529.7|34509.7|34527.2|34507.2|17
1650384800000|2022-04-19 16:13:20|34527.9|34507.9|34525.4|34505.4|34529.1|34509.1|34525.4|34505.4|17
1650384810000|2022-04-19 16:13:30|34524.1|34504.1|34520.4|34500.4|34538.7|34504.8|34519.7|34488.7|22
1650384820000|2022-04-19 16:13:40|34521.1|34501.1|34519.7|34499.7|34522.9|34502.9|34519.7|34499.7|18
1650384830000|2022-04-19 16:13:50|34519.4|34499.4|34521.8|34501.8|34523.5|34503.5|34519.4|34499.4|14
1650384840000|2022-04-19 16:14:00|34520.1|34500.1|34499.3|34479.3|34531.2|34505.4|34498.8|34448.1|29
1650384850000|2022-04-19 16:14:10|34499.2|34479.2|34515.7|34465.7|34520.8|34479.8|34498.5|34453.8|18
1650384860000|2022-04-19 16:14:20|34516.6|34466.6|34511.6|34461.6|34519|34466.6|34511.6|34454.9|16
1650384870000|2022-04-19 16:14:30|34512.1|34462.1|34505|34485|34513.3|34491.7|34501.3|34461.6|19
1650384880000|2022-04-19 16:14:40|34505.1|34485.1|34502.6|34482.6|34505.2|34485.2|34501.7|34481.7|17
1650384890000|2022-04-19 16:14:50|34502.7|34482.7|34503.8|34483.8|34505.9|34485.9|34501|34481|17
1650384900000|2022-04-19 16:15:00|34503.7|34483.7|34499.8|34479.8|34504.5|34484.5|34498.9|34478.9|22
1650384910000|2022-04-19 16:15:10|34500.7|34480.7|34500.4|34480.4|34501.1|34481.1|34499|34479|29
1650384920000|2022-04-19 16:15:20|34499.8|34479.8|34501.3|34481.3|34502.2|34482.2|34499.8|34479.8|18
1650384930000|2022-04-19 16:15:30|34501.8|34481.8|34504|34484|34505.3|34485.3|34500.8|34480.8|18
1650384940000|2022-04-19 16:15:40|34503.6|34483.6|34495|34475|34518|34487.1|34495|34452|29
1650384950000|2022-04-19 16:15:50|34495.7|34475.7|34496.2|34476.2|34496.2|34476.2|34494.4|34474.4|16
1650384960000|2022-04-19 16:16:00|34495.4|34475.4|34493.6|34473.6|34496.7|34476.7|34493.5|34473.5|23
1650384970000|2022-04-19 16:16:10|34493.1|34473.1|34493.3|34473.3|34494.2|34474.2|34492.2|34472.2|16
1650384980000|2022-04-19 16:16:20|34493.5|34473.5|34494.1|34474.1|34496.1|34476.1|34493.5|34473.5|19
1650384990000|2022-04-19 16:16:30|34493|34473|34499.2|34479.2|34499.2|34479.2|34492.6|34472.6|10
1650385000000|2022-04-19 16:16:40|34498.9|34478.9|34495.2|34475.2|34498.9|34478.9|34494|34474|17
1650385010000|2022-04-19 16:16:50|34492.7|34472.7|34494|34474|34495|34475|34492|34472|14
1650385020000|2022-04-19 16:17:00|34498.4|34478.4|34494|34474|34498.9|34478.9|34493.8|34473.8|17
1650385030000|2022-04-19 16:17:10|34494.3|34474.3|34494.3|34474.3|34494.6|34474.6|34494.1|34474.1|11
1650385040000|2022-04-19 16:17:20|34494|34474|34492.6|34472.6|34494|34474|34492.2|34472.2|19
1650385050000|2022-04-19 16:17:30|34491.9|34471.9|34497|34477|34497.7|34477.7|34491.9|34471.9|12
1650385060000|2022-04-19 16:17:40|34495.4|34475.4|34499.1|34479.1|34499.9|34479.9|34494.6|34474.6|16
1650385070000|2022-04-19 16:17:50|34497.8|34477.8|34496.7|34476.7|34498.5|34478.5|34496.7|34476.7|9
1650385080000|2022-04-19 16:18:00|34498.7|34478.7|34501.2|34481.2|34501.7|34481.7|34496|34476|19
1650385090000|2022-04-19 16:18:10|34501.3|34481.3|34498|34478|34501.3|34481.3|34496.2|34476.2|13
1650385100000|2022-04-19 16:18:20|34498.3|34478.3|34498.8|34478.8|34499|34479|34497.7|34477.7|12
1650385110000|2022-04-19 16:18:30|34498.6|34478.6|34501.5|34481.5|34506.3|34486.3|34498.3|34478.3|10
1650385120000|2022-04-19 16:18:40|34501.6|34481.6|34498.5|34478.5|34501.8|34481.8|34496.1|34476.1|22
1650385130000|2022-04-19 16:18:50|34498.1|34478.1|34496.2|34476.2|34498.8|34478.8|34495.4|34475.4|23
1650385140000|2022-04-19 16:19:00|34495.5|34475.5|34496.4|34476.4|34496.9|34476.9|34495.3|34475.3|17
1650385150000|2022-04-19 16:19:10|34496.2|34476.2|34498.2|34478.2|34498.2|34478.2|34494.8|34474.8|22
1650385160000|2022-04-19 16:19:20|34496.9|34476.9|34496.3|34476.3|34498.9|34478.9|34495.9|34475.9|14
1650385170000|2022-04-19 16:19:30|34496.8|34476.8|34495.9|34475.9|34500.5|34480.5|34492|34472|15
1650385180000|2022-04-19 16:19:40|34495.4|34475.4|34498.7|34478.7|34498.7|34478.7|34493.9|34473.9|21
1650385190000|2022-04-19 16:19:50|34499.1|34479.1|34496.6|34476.6|34499.2|34479.2|34496.1|34476.1|17
1650385200000|2022-04-19 16:20:00|34496.7|34476.7|34493.4|34473.4|34497.4|34477.4|34492|34472|19
1650385210000|2022-04-19 16:20:10|34492.7|34472.7|34497.3|34477.3|34498.8|34478.8|34491.4|34471.4|20
1650385220000|2022-04-19 16:20:20|34496.4|34476.4|34491.1|34471.1|34497|34477|34491.1|34471.1|16
1650385230000|2022-04-19 16:20:30|34492.4|34472.4|34489.8|34469.8|34492.5|34472.5|34489.4|34469.4|15
1650385240000|2022-04-19 16:20:40|34489.3|34469.3|34486.2|34466.2|34492.1|34472.1|34486.2|34466.2|11
1650385250000|2022-04-19 16:20:50|34487|34467|34495.5|34475.5|34498.5|34478.5|34487|34467|12
1650385260000|2022-04-19 16:21:00|34493|34473|34491.7|34471.7|34494.6|34474.6|34488.9|34468.9|11
1650385270000|2022-04-19 16:21:10|34490.8|34470.8|34510|34460|34516.9|34470.9|34490.1|34452.2|18
1650385280000|2022-04-19 16:21:20|34509.5|34459.5|34511.4|34461.4|34516.3|34461.9|34508.5|34449.5|12
1650385290000|2022-04-19 16:21:30|34511.7|34461.7|34511.1|34461.1|34511.7|34461.7|34506|34456|16
1650385300000|2022-04-19 16:21:40|34510.7|34460.7|34490.1|34470.1|34513|34470.4|34486.4|34442.2|21
1650385310000|2022-04-19 16:21:50|34489.4|34469.4|34484.5|34464.5|34490.9|34470.9|34484.2|34464.2|20
1650385320000|2022-04-19 16:22:00|34519.7|34455.3|34511|34445.9|34520.4|34456.2|34506.2|34441.1|27
1650385330000|2022-04-19 16:22:10|34512.1|34443.1|34507.2|34457.2|34514.9|34457.2|34504.2|34441|21
1650385340000|2022-04-19 16:22:20|34503.4|34453.4|34511.9|34448.1|34511.9|34454.6|34502.6|34446.8|24
1650385350000|2022-04-19 16:22:30|34498.7|34447.8|34485.1|34465.1|34506.5|34466.4|34484.5|34442.3|17
1650385360000|2022-04-19 16:22:40|34485.9|34465.9|34486.8|34466.8|34486.8|34466.8|34485.4|34465.4|16
1650385370000|2022-04-19 16:22:50|34486.7|34466.7|34521.5|34452|34523.3|34479.6|34486.5|34448.8|22
1650385380000|2022-04-19 16:23:00|34521.6|34453.8|34508.7|34458.7|34523.9|34458.7|34508.7|34447.8|24
1650385390000|2022-04-19 16:23:10|34510.2|34460.2|34518|34454.4|34518.5|34462.4|34510.2|34453|22
1650385400000|2022-04-19 16:23:20|34517.7|34453.8|34514.8|34452.5|34518|34460.6|34507.7|34452.5|24
1650385410000|2022-04-19 16:23:30|34502.2|34452.2|34487.4|34467.4|34502.2|34467.7|34486.8|34452.2|14
1650385420000|2022-04-19 16:23:40|34487.6|34467.6|34511.1|34447|34511.1|34469.5|34487.6|34447|15
1650385430000|2022-04-19 16:23:50|34504.6|34454.6|34518.3|34454|34518.5|34476.8|34490.6|34442|21
1650385440000|2022-04-19 16:24:00|34517.6|34453.6|34516.8|34454.5|34517.6|34461.4|34508|34451.4|30
1650385450000|2022-04-19 16:24:10|34517.1|34460.7|34519.2|34455.4|34520.7|34463.5|34510.7|34455|19
1650385460000|2022-04-19 16:24:20|34519.4|34455.7|34491.4|34471.4|34520.1|34471.5|34491.4|34454.8|20
1650385470000|2022-04-19 16:24:30|34491.3|34471.3|34475.4|34455.4|34500|34472.6|34475.4|34423.4|34
1650385480000|2022-04-19 16:24:40|34475.8|34455.8|34487.4|34437.4|34487.4|34459.9|34475.4|34437.4|22
1650385490000|2022-04-19 16:24:50|34487.5|34437.5|34491|34441|34492.1|34442.1|34485.6|34435.6|29
1650385500000|2022-04-19 16:25:00|34491.3|34441.3|34486.4|34436.4|34493.3|34441.3|34486.4|34428|20
1650385510000|2022-04-19 16:25:10|34486.2|34436.2|34467.1|34447.1|34486.2|34451.9|34467.1|34436.2|23
1650385520000|2022-04-19 16:25:20|34466.9|34446.9|34466.6|34446.6|34467.4|34447.4|34465.9|34445.9|22
1650385530000|2022-04-19 16:25:30|34466.5|34446.5|34471.3|34451.3|34472.7|34452.7|34466.3|34446.3|21
1650385540000|2022-04-19 16:25:40|34471.2|34451.2|34473|34453|34473.3|34453.3|34469.6|34449.6|18
1650385550000|2022-04-19 16:25:50|34473.3|34453.3|34467.5|34447.5|34473.3|34453.3|34467.5|34447.5|24
1650385560000|2022-04-19 16:26:00|34469|34449|34467.3|34447.3|34469.2|34449.2|34465.7|34445.7|25
1650385570000|2022-04-19 16:26:10|34466.2|34446.2|34466.8|34446.8|34467.8|34447.8|34465.4|34445.4|22
1650385580000|2022-04-19 16:26:20|34465.8|34445.8|34465.6|34445.6|34466.6|34446.6|34464.2|34444.2|18
1650385590000|2022-04-19 16:26:30|34462.8|34442.8|34463.1|34443.1|34463.3|34443.3|34462.7|34442.7|7
1650385600000|2022-04-19 16:26:40|34463.2|34443.2|34462|34442|34465.8|34445.8|34461.4|34441.4|15
1650385610000|2022-04-19 16:26:50|34463.4|34443.4|34464.6|34444.6|34464.6|34444.6|34462.5|34442.5|16
1650385620000|2022-04-19 16:27:00|34461.4|34441.4|34463.1|34443.1|34486.6|34448.4|34461.4|34423.1|27
1650385630000|2022-04-19 16:27:10|34463.2|34443.2|34461.5|34441.5|34464.1|34444.1|34461.5|34441.5|18
1650385640000|2022-04-19 16:27:20|34461.4|34441.4|34461.9|34441.9|34482.2|34449.6|34460.4|34417.4|18
1650385650000|2022-04-19 16:27:30|34462.5|34442.5|34476.1|34426.1|34484.5|34443.4|34462|34421.6|14
1650385660000|2022-04-19 16:27:40|34478.5|34428.5|34477.3|34427.3|34478.5|34428.5|34476|34426|15
1650385670000|2022-04-19 16:27:50|34461.6|34441.6|34453|34433|34461.6|34441.6|34450.3|34430.3|18
1650385680000|2022-04-19 16:28:00|34452.1|34432.1|34452.4|34432.4|34453.4|34433.4|34449.5|34429.5|21
1650385690000|2022-04-19 16:28:10|34452.8|34432.8|34458.5|34438.5|34460.2|34440.2|34452.3|34432.3|24
1650385700000|2022-04-19 16:28:20|34458.2|34438.2|34452.1|34432.1|34458.5|34438.5|34449.5|34429.5|25
1650385710000|2022-04-19 16:28:30|34452.9|34432.9|34458.7|34438.7|34458.8|34438.8|34452.9|34432.9|19
1650385720000|2022-04-19 16:28:40|34458|34438|34457.8|34437.8|34458.5|34438.5|34456|34436|21
1650385730000|2022-04-19 16:28:50|34457.6|34437.6|34456|34436|34458.5|34438.5|34455.7|34435.7|18
1650385740000|2022-04-19 16:29:00|34455.8|34435.8|34447.8|34427.8|34456.2|34436.2|34447.8|34427.8|17
1650385750000|2022-04-19 16:29:10|34448.8|34428.8|34451.9|34431.9|34452.1|34432.1|34448.8|34428.8|16
1650385760000|2022-04-19 16:29:20|34449.2|34429.2|34452.6|34432.6|34453.6|34433.6|34449.2|34429.2|13
1650385770000|2022-04-19 16:29:30|34452.8|34432.8|34449.1|34429.1|34454|34434|34445.4|34425.4|21
1650385780000|2022-04-19 16:29:40|34452.6|34432.6|34447.9|34427.9|34453.3|34433.3|34441.3|34421.3|13
1650385790000|2022-04-19 16:29:50|34446.8|34426.8|34444.4|34424.4|34448.2|34428.2|34441.7|34421.7|22
1650385800000|2022-04-19 16:30:00|34446.2|34426.2|34469.4|34419.4|34475.3|34426.2|34446.2|34410|22
1650385810000|2022-04-19 16:30:10|34469.3|34419.3|34469.3|34419.3|34475.1|34421.5|34468.5|34410.8|16
1650385820000|2022-04-19 16:30:20|34469.4|34419.4|34470.2|34420.2|34470.6|34420.6|34469.1|34419.1|21
1650385830000|2022-04-19 16:30:30|34470.4|34420.4|34448.7|34428.7|34470.4|34433|34447.2|34420.4|14
1650385840000|2022-04-19 16:30:40|34447.9|34427.9|34450|34430|34450|34430|34445.1|34425.1|16
1650385850000|2022-04-19 16:30:50|34449.4|34429.4|34450.3|34430.3|34450.4|34430.4|34446.3|34426.3|13
1650385860000|2022-04-19 16:31:00|34449.8|34429.8|34449.5|34429.5|34450.2|34430.2|34449.5|34429.5|6
1650385870000|2022-04-19 16:31:10|34448.2|34428.2|34448.7|34428.7|34452.6|34432.6|34444|34424|12
1650385880000|2022-04-19 16:31:20|34449.1|34429.1|34464.7|34414.7|34465.2|34431.9|34440.5|34413|21
1650385890000|2022-04-19 16:31:30|34465.2|34415.2|34449.8|34429.8|34465.9|34429.9|34447.3|34413.2|11
1650385900000|2022-04-19 16:31:40|34450|34430|34463|34413|34473.2|34430.1|34450|34405.9|19
1650385910000|2022-04-19 16:31:50|34462.3|34412.3|34449.3|34429.3|34464.3|34429.3|34442|34412.3|17
1650385920000|2022-04-19 16:32:00|34448.4|34428.4|34444.1|34424.1|34448.4|34428.4|34440.3|34420.3|12
1650385930000|2022-04-19 16:32:10|34444.4|34424.4|34441.4|34421.4|34444.4|34424.4|34438.3|34418.3|11
1650385940000|2022-04-19 16:32:20|34441.9|34421.9|34440|34420|34441.9|34421.9|34436|34416|14
1650385950000|2022-04-19 16:32:30|34436.8|34416.8|34439.4|34419.4|34441.8|34421.8|34436.8|34416.8|16
1650385960000|2022-04-19 16:32:40|34440.1|34420.1|34443|34423|34443|34423|34438.4|34418.4|17
1650385970000|2022-04-19 16:32:50|34442.7|34422.7|34442.3|34422.3|34443.1|34423.1|34440.9|34420.9|12
1650385980000|2022-04-19 16:33:00|34443.2|34423.2|34474.3|34408.4|34475.1|34430.5|34443.2|34405.7|11
1650385990000|2022-04-19 16:33:10|34466.2|34416.2|34464.9|34414.9|34476.7|34417.4|34464.4|34402.4|15
1650386000000|2022-04-19 16:33:20|34464.5|34414.5|34460.6|34410.6|34465|34415|34460.6|34410.6|17
1650386010000|2022-04-19 16:33:30|34457.8|34407.8|34441.1|34421.1|34458.8|34423.8|34438.2|34407.8|14
1650386020000|2022-04-19 16:33:40|34442|34422|34439|34419|34443.3|34423.3|34439|34419|8
1650386030000|2022-04-19 16:33:50|34439.1|34419.1|34446|34426|34446.1|34426.1|34439.1|34419.1|9
1650386040000|2022-04-19 16:34:00|34445.8|34425.8|34465.5|34415.5|34479.2|34433.6|34445.8|34403.7|26
1650386050000|2022-04-19 16:34:10|34466.3|34416.3|34454.6|34434.6|34474.1|34435.6|34454.3|34409.1|27
1650386060000|2022-04-19 16:34:20|34455.3|34435.3|34454.6|34434.6|34455.3|34435.3|34452|34432|23
1650386070000|2022-04-19 16:34:30|34455.4|34435.4|34452.9|34432.9|34455.4|34435.4|34451.7|34431.7|17
1650386080000|2022-04-19 16:34:40|34453|34433|34447.5|34427.5|34453.9|34433.9|34447.1|34427.1|19
1650386090000|2022-04-19 16:34:50|34447.4|34427.4|34454.8|34434.8|34456.2|34436.2|34447.3|34427.3|17
1650386100000|2022-04-19 16:35:00|34454.2|34434.2|34451.4|34431.4|34454.2|34434.2|34449.5|34429.5|25
1650386110000|2022-04-19 16:35:10|34450.4|34430.4|34454.3|34434.3|34455.1|34435.1|34450.4|34430.4|23
1650386120000|2022-04-19 16:35:20|34453.9|34433.9|34463.6|34413.6|34469.6|34435.9|34448.8|34406.9|21
1650386130000|2022-04-19 16:35:30|34464.5|34414.5|34454.9|34434.9|34471.2|34436.4|34454.8|34406.6|17
1650386140000|2022-04-19 16:35:40|34456|34436|34465.8|34415.8|34472.8|34436.4|34450.6|34410.1|16
1650386150000|2022-04-19 16:35:50|34466.3|34416.3|34450.8|34430.8|34467.1|34435.1|34450.1|34413.1|20
1650386160000|2022-04-19 16:36:00|34454.3|34434.3|34453.7|34433.7|34458.7|34438.7|34452|34432|23
1650386170000|2022-04-19 16:36:10|34452.6|34432.6|34448.1|34428.1|34453.7|34433.7|34447.2|34427.2|22
1650386180000|2022-04-19 16:36:20|34448|34428|34445.9|34425.9|34448|34428|34444.4|34424.4|24
1650386190000|2022-04-19 16:36:30|34446.1|34426.1|34446.2|34426.2|34446.2|34426.2|34445.6|34425.6|16
1650386200000|2022-04-19 16:36:40|34446.6|34426.6|34444.7|34424.7|34448.4|34428.4|34442.7|34422.7|17
1650386210000|2022-04-19 16:36:50|34445.4|34425.4|34448.4|34428.4|34449.1|34429.1|34442.6|34422.6|17
1650386220000|2022-04-19 16:37:00|34448.2|34428.2|34444.5|34424.5|34448.2|34428.2|34442.8|34422.8|25
1650386230000|2022-04-19 16:37:10|34444.3|34424.3|34445.2|34425.2|34466|34425.5|34444.3|34400.2|17
1650386240000|2022-04-19 16:37:20|34444.8|34424.8|34446.8|34426.8|34473|34428.5|34441.5|34398.9|28
1650386250000|2022-04-19 16:37:30|34446.3|34426.3|34446.4|34426.4|34447.1|34427.1|34441.5|34421.5|25
1650386260000|2022-04-19 16:37:40|34446.7|34426.7|34447.8|34427.8|34448.1|34428.1|34445.2|34425.2|21
1650386270000|2022-04-19 16:37:50|34447.5|34427.5|34448.8|34428.8|34448.9|34428.9|34444.5|34424.5|22
1650386280000|2022-04-19 16:38:00|34448.4|34428.4|34454.4|34434.4|34478.8|34438.1|34448|34408.7|19
1650386290000|2022-04-19 16:38:10|34453.3|34433.3|34455.1|34435.1|34455.1|34435.1|34452|34432|18
1650386300000|2022-04-19 16:38:20|34454.9|34434.9|34486|34436|34493.4|34447.7|34454.9|34401.7|31
1650386310000|2022-04-19 16:38:30|34487.9|34414.3|34488.9|34415|34492.4|34418.7|34484.1|34409.4|24
1650386320000|2022-04-19 16:38:40|34488.2|34415.6|34486.8|34412.4|34488.7|34415.8|34485.6|34411.4|28
1650386330000|2022-04-19 16:38:50|34485.9|34413.2|34487.5|34419.8|34490.2|34420.8|34485.3|34411.2|18
1650386340000|2022-04-19 16:39:00|34487.9|34419|34482.4|34419|34489.6|34445.4|34461.5|34412|30
1650386350000|2022-04-19 16:39:10|34484.5|34416.6|34485.2|34417.6|34486.9|34431.7|34481.7|34414.6|22
1650386360000|2022-04-19 16:39:20|34486|34416.3|34479.8|34429.8|34486.3|34449.4|34465.5|34416.3|23
1650386370000|2022-04-19 16:39:30|34479.1|34429.1|34462.7|34442.7|34479.1|34448.6|34462|34429.1|19
1650386380000|2022-04-19 16:39:40|34467.8|34447.8|34469|34449|34469|34449|34462|34442|15
1650386390000|2022-04-19 16:39:50|34468.9|34448.9|34463.1|34443.1|34490|34452.3|34463.1|34413|23
1650386400000|2022-04-19 16:40:00|34491.6|34408.5|34489.3|34409.5|34494.1|34411.1|34487.7|34404.1|24
1650386410000|2022-04-19 16:40:10|34491.7|34407.1|34487.2|34417.4|34493.2|34417.4|34487.2|34405.8|20
1650386420000|2022-04-19 16:40:20|34486.7|34417.8|34488.5|34411.6|34489.6|34417.8|34486.7|34411|20
1650386430000|2022-04-19 16:40:30|34482.5|34411|34486.8|34413.8|34486.8|34446.8|34466.8|34411|19
1650386440000|2022-04-19 16:40:40|34484.1|34415.4|34476.9|34426.9|34485.1|34431.8|34476.8|34413.8|14
1650386450000|2022-04-19 16:40:50|34463.7|34443.7|34484.6|34416.3|34488.9|34443.7|34463.7|34406.4|19
1650386460000|2022-04-19 16:41:00|34483.7|34415.5|34484.3|34412.9|34484.8|34429|34478.4|34411.4|20
1650386470000|2022-04-19 16:41:10|34485.5|34411.5|34460.2|34440.2|34485.5|34444.7|34457.8|34411.5|24
1650386480000|2022-04-19 16:41:20|34480.9|34418.2|34461.8|34441.8|34483|34442.3|34461.8|34417.4|14
1650386490000|2022-04-19 16:41:30|34461.7|34441.7|34463.8|34443.8|34464.1|34444.1|34461.6|34441.6|13
1650386500000|2022-04-19 16:41:40|34465.7|34445.7|34483.8|34415.8|34484.7|34448.2|34465.7|34414.5|23
1650386510000|2022-04-19 16:41:50|34486|34413.4|34462.8|34442.8|34486.5|34442.8|34460.8|34413.4|14
1650386520000|2022-04-19 16:42:00|34462.5|34442.5|34474.9|34424.9|34481.3|34442.5|34460.3|34418.6|16
1650386530000|2022-04-19 16:42:10|34483.3|34414.2|34484.3|34415.1|34485.4|34446.9|34459.3|34412.1|16
1650386540000|2022-04-19 16:42:20|34483.4|34416.5|34462.9|34442.9|34485|34443.6|34462.9|34415.3|13
1650386550000|2022-04-19 16:42:30|34485.4|34416.5|34475.6|34425.6|34485.4|34425.6|34475.6|34416.5|4
1650386560000|2022-04-19 16:42:40|34475.7|34425.7|34481.8|34417.1|34483.4|34440.1|34456.4|34415.8|18
1650386570000|2022-04-19 16:42:50|34483.5|34417.2|34482.3|34416.8|34483.5|34424.6|34474.3|34415.8|8
1650386580000|2022-04-19 16:43:00|34487.4|34410.3|34482.6|34415.6|34488.1|34416.5|34482.6|34408|17
1650386590000|2022-04-19 16:43:10|34481.6|34416.4|34489.5|34407|34490.2|34416.5|34481.6|34406|11
1650386600000|2022-04-19 16:43:20|34488.3|34408.5|34486.5|34411.7|34489.1|34417.4|34482.8|34407.1|10
1650386610000|2022-04-19 16:43:30|34480|34414.9|34483.2|34413.7|34483.2|34423.1|34473.1|34413.3|12
1650386620000|2022-04-19 16:43:40|34481.6|34415.4|34458.5|34438.5|34483.2|34438.8|34458.2|34412.7|15
1650386630000|2022-04-19 16:43:50|34458.4|34438.4|34472.2|34422.2|34473|34438.4|34458.2|34422.1|9
1650386640000|2022-04-19 16:44:00|34480.8|34415.9|34461.4|34441.4|34486|34442.4|34461.4|34410.6|14
1650386650000|2022-04-19 16:44:10|34462|34442|34475.9|34425.9|34489.9|34443.2|34458.8|34408.4|17
1650386660000|2022-04-19 16:44:20|34486.2|34408.6|34484.8|34417.1|34487.7|34447.7|34461.2|34408.6|16
1650386670000|2022-04-19 16:44:30|34486.8|34414.7|34484|34414.4|34487.4|34424.8|34474.7|34412.9|11
1650386680000|2022-04-19 16:44:40|34486.7|34413.4|34481.8|34419|34486.8|34443.4|34461.4|34413.4|12
1650386690000|2022-04-19 16:44:50|34483.5|34420.4|34485.5|34415.8|34487.6|34442.1|34461.2|34411.1|12
1650386700000|2022-04-19 16:45:00|34488.6|34412.2|34492.2|34407.3|34492.8|34415.9|34485.6|34407.3|22
1650386710000|2022-04-19 16:45:10|34492.4|34407.1|34484.6|34418.3|34493.4|34419.4|34484.3|34406|23
1650386720000|2022-04-19 16:45:20|34485.5|34415.6|34486.5|34415.8|34490.1|34417|34484.4|34410.9|19
1650386730000|2022-04-19 16:45:30|34486.1|34416.3|34485.7|34421|34486.1|34429.6|34476.6|34416.3|15
1650386740000|2022-04-19 16:45:40|34485.8|34420|34477.5|34427.5|34485.9|34428.3|34477.5|34416.8|15
1650386750000|2022-04-19 16:45:50|34477.8|34427.8|34484.1|34405.9|34489.6|34439.3|34457.7|34403.7|19
1650386760000|2022-04-19 16:46:00|34487.6|34403.9|34481.1|34408.8|34488.8|34412.9|34479.5|34401|24
1650386770000|2022-04-19 16:46:10|34482.7|34407.1|34485.9|34405.2|34487.8|34407.1|34482.7|34401|16
1650386780000|2022-04-19 16:46:20|34486.6|34404.4|34483.1|34407.8|34486.6|34412|34480.1|34404.4|14
1650386790000|2022-04-19 16:46:30|34475.9|34412.8|34477.8|34411.4|34479.9|34420.8|34469.4|34409.3|16
1650386800000|2022-04-19 16:46:40|34478.1|34411.2|34480.3|34407.1|34480.3|34412.3|34477.1|34407.1|13
1650386810000|2022-04-19 16:46:50|34482.4|34407.9|34455.9|34435.9|34482.4|34435.9|34455.9|34407.9|9
1650386820000|2022-04-19 16:47:00|34468.2|34418.2|34485.2|34408.9|34488.7|34436.7|34455.9|34404.9|24
1650386830000|2022-04-19 16:47:10|34472.1|34422.1|34485.1|34410.3|34487.7|34439.2|34459.2|34408.1|21
1650386840000|2022-04-19 16:47:20|34481.7|34413.9|34469.3|34419.3|34484.7|34421.2|34468.7|34410|20
1650386850000|2022-04-19 16:47:30|34476.6|34412.3|34477.4|34411.2|34478.1|34418|34467.5|34410.3|17
1650386860000|2022-04-19 16:47:40|34477.3|34411.1|34479|34413.4|34482.7|34436.3|34456.3|34405.3|19
1650386870000|2022-04-19 16:47:50|34485.7|34404.7|34480.8|34412.3|34490|34413.6|34479|34402|15
1650386880000|2022-04-19 16:48:00|34480.9|34412.4|34481.9|34410.9|34484.5|34412.4|34480.4|34407|18
1650386890000|2022-04-19 16:48:10|34482|34411.4|34472|34422|34482|34422.1|34471.5|34409.9|18
1650386900000|2022-04-19 16:48:20|34477.1|34427.1|34459.7|34439.7|34478.2|34440.7|34459.7|34414.3|8
1650386910000|2022-04-19 16:48:30|34479.1|34415.3|34479.9|34429.9|34482.5|34429.9|34472|34411.3|15
1650386920000|2022-04-19 16:48:40|34483.4|34412.2|34480.5|34430.5|34491|34430.5|34471.6|34399|19
1650386930000|2022-04-19 16:48:50|34479.4|34429.4|34481.8|34410.4|34486|34442.2|34462.2|34406.9|14
1650386940000|2022-04-19 16:49:00|34480.5|34412|34477.4|34427.4|34484.5|34427.4|34474.9|34411.3|15
1650386950000|2022-04-19 16:49:10|34483.7|34421.2|34460.4|34440.4|34483.7|34445.5|34459.5|34412.7|18
1650386960000|2022-04-19 16:49:20|34460.5|34440.5|34459.3|34439.3|34482.4|34447.3|34459|34418.9|11
1650386970000|2022-04-19 16:49:30|34459.8|34439.8|34473.7|34423.7|34481.8|34439.8|34459.5|34416|19
1650386980000|2022-04-19 16:49:40|34474|34424|34487.8|34414.9|34490.2|34425.5|34473.7|34410.7|22
1650386990000|2022-04-19 16:49:50|34485.1|34417.6|34489|34412.6|34489|34431.9|34480.9|34412.6|18
1650387000000|2022-04-19 16:50:00|34489.2|34424.6|34481.1|34416|34489.2|34439.9|34459|34416|18
1650387010000|2022-04-19 16:50:10|34473.9|34423.9|34476.9|34426.9|34480.5|34444.1|34458.9|34417.1|17
1650387020000|2022-04-19 16:50:20|34483.6|34419.7|34484.3|34412.8|34489.4|34426.7|34476.1|34411.7|20
1650387030000|2022-04-19 16:50:30|34482.9|34415.6|34476.3|34426.3|34485.1|34426.9|34476.3|34414.8|20
1650387040000|2022-04-19 16:50:40|34476.2|34426.2|34483.4|34416.8|34486.2|34426.2|34476|34413.4|15
1650387050000|2022-04-19 16:50:50|34485.5|34414.2|34475.3|34425.3|34485.5|34425.8|34475.1|34414.2|18
1650387060000|2022-04-19 16:51:00|34483.3|34416.9|34472.7|34422.7|34483.3|34425.8|34472.2|34416.9|18
1650387070000|2022-04-19 16:51:10|34478.7|34416.2|34478.9|34414.7|34484.5|34437.5|34456.7|34412|21
1650387080000|2022-04-19 16:51:20|34479.4|34414.5|34479.6|34413.8|34486.8|34436.7|34456.7|34406.3|17
1650387090000|2022-04-19 16:51:30|34478.5|34415.4|34483.3|34410.2|34486.8|34422.3|34472.3|34407.5|16
1650387100000|2022-04-19 16:51:40|34484.3|34409|34456.4|34436.4|34485.8|34436.9|34456.3|34407.1|19
1650387110000|2022-04-19 16:51:50|34456.9|34436.9|34473.4|34423.4|34479.8|34436.9|34456.9|34414|16
1650387120000|2022-04-19 16:52:00|34473.3|34423.3|34478.2|34415.2|34482.1|34423.7|34470|34410.9|22
1650387130000|2022-04-19 16:52:10|34481.5|34411.8|34481.4|34414.2|34485.6|34423.1|34472.9|34409.2|14
1650387140000|2022-04-19 16:52:20|34483.5|34411.7|34485.8|34407.3|34485.8|34420.2|34468.2|34407.3|20
1650387150000|2022-04-19 16:52:30|34480.5|34411.9|34482.7|34414.7|34484.9|34439.6|34456.5|34408.4|23
1650387160000|2022-04-19 16:52:40|34485.3|34412.2|34473.4|34423.4|34485.7|34425.5|34471.4|34411.4|22
1650387170000|2022-04-19 16:52:50|34474.2|34424.2|34481.2|34417.8|34484.8|34426.8|34474.2|34417.8|21
1650387180000|2022-04-19 16:53:00|34484.5|34417|34484.5|34421.7|34490.9|34436.8|34451.5|34408.9|16
1650387190000|2022-04-19 16:53:10|34484.6|34418.8|34481.5|34418.2|34485.6|34439.9|34459.3|34417.1|16
1650387200000|2022-04-19 16:53:20|34482.2|34417.9|34475.2|34425.2|34485.1|34425.7|34475.2|34415.9|10
1650387210000|2022-04-19 16:53:30|34475.3|34425.3|34460.8|34440.8|34475.3|34442.6|34460.3|34425.3|11
1650387220000|2022-04-19 16:53:40|34460.7|34440.7|34461.6|34441.6|34461.7|34441.7|34460.7|34440.7|5
1650387230000|2022-04-19 16:53:50|34461.5|34441.5|34488.5|34410.8|34488.5|34441.6|34461.5|34410.8|12
1650387240000|2022-04-19 16:54:00|34482.8|34415.2|34482.3|34419.4|34485.7|34419.4|34481.9|34413.7|14
1650387250000|2022-04-19 16:54:10|34484.6|34416.8|34483.4|34416|34485.8|34426.2|34475.4|34414.5|12
1650387260000|2022-04-19 16:54:20|34484|34415.4|34485.1|34416.7|34488.5|34417.8|34483.1|34412.4|19
1650387270000|2022-04-19 16:54:30|34486.3|34415.3|34484.1|34417.7|34486.3|34425.6|34475.6|34415.2|18
1650387280000|2022-04-19 16:54:40|34484.2|34417.4|34475.3|34425.3|34484.2|34426.4|34474.9|34417.4|10
1650387290000|2022-04-19 16:54:50|34482.5|34417.9|34481.1|34418.7|34487.1|34418.8|34481.1|34411.5|8
1650387300000|2022-04-19 16:55:00|34482.6|34417.3|34475.3|34425.3|34485.1|34425.7|34475|34414.8|9
1650387310000|2022-04-19 16:55:10|34481.2|34418.4|34456|34436|34493|34436.9|34456|34403|22
1650387320000|2022-04-19 16:55:20|34455.7|34435.7|34482.4|34414|34482.4|34435.8|34455.7|34411.3|18
1650387330000|2022-04-19 16:55:30|34480.6|34415.9|34472.4|34422.4|34480.6|34422.6|34472.4|34414.1|13
1650387340000|2022-04-19 16:55:40|34479.1|34414.7|34472.2|34422.2|34479.6|34422.3|34471.9|34414.2|9
1650387350000|2022-04-19 16:55:50|34472.1|34422.1|34480|34415|34492|34439|34458.3|34401|16
1650387360000|2022-04-19 16:56:00|34472.7|34422.7|34472.7|34422.7|34486.2|34423.2|34472.7|34407.9|16
1650387370000|2022-04-19 16:56:10|34473|34423|34474.4|34424.4|34482.9|34424.4|34472.7|34411|17
1650387380000|2022-04-19 16:56:20|34474.3|34424.3|34474.4|34424.4|34481.6|34425.4|34474.1|34416.4|7
1650387390000|2022-04-19 16:56:30|34474.6|34424.6|34473.9|34423.9|34479.7|34424.6|34473|34415.9|9
1650387400000|2022-04-19 16:56:40|34473.4|34423.4|34480|34416.7|34487.6|34440.8|34459.4|34406.4|13
1650387410000|2022-04-19 16:56:50|34482.9|34413.5|34481.5|34415.5|34485.5|34423.8|34473.2|34411.3|19
1650387420000|2022-04-19 16:57:00|34481.2|34415|34483.5|34410.8|34483.5|34423.9|34467.4|34410.8|19
1650387430000|2022-04-19 16:57:10|34480.8|34414.6|34474|34424|34480.8|34440.2|34458.1|34414.5|16
1650387440000|2022-04-19 16:57:20|34474.1|34424.1|34456.6|34436.6|34474.1|34437.2|34456.6|34422.1|11
1650387450000|2022-04-19 16:57:30|34456.5|34436.5|34470.1|34420.1|34477.5|34436.5|34455.4|34413.4|20
1650387460000|2022-04-19 16:57:40|34478.5|34412.7|34470.8|34420.8|34478.5|34421.6|34470.4|34412.7|14
1650387470000|2022-04-19 16:57:50|34476.7|34414.3|34472.8|34422.8|34484.5|34438.7|34457.6|34408.5|24
1650387480000|2022-04-19 16:58:00|34473|34423|34480.2|34413.4|34483|34438.1|34456.6|34412.2|24
1650387490000|2022-04-19 16:58:10|34472.8|34422.8|34471.9|34421.9|34486.2|34422.8|34471.9|34405.5|22
1650387500000|2022-04-19 16:58:20|34479.6|34413.7|34472.8|34422.8|34481.8|34423|34472.2|34411|14
1650387510000|2022-04-19 16:58:30|34472.2|34422.2|34484.6|34406.2|34484.6|34447.6|34459.2|34406.2|24
1650387520000|2022-04-19 16:58:40|34479.2|34413.4|34463.2|34443.2|34489.6|34446.9|34461.8|34398|17
1650387530000|2022-04-19 16:58:50|34464.4|34444.4|34478.4|34406.3|34486.1|34445.4|34457.5|34396|24
1650387540000|2022-04-19 16:59:00|34475.3|34411.4|34453.1|34433.1|34480.2|34435.4|34453.1|34407.6|27
1650387550000|2022-04-19 16:59:10|34453.2|34433.2|34451.9|34431.9|34476.5|34433.8|34451.9|34406.6|23
1650387560000|2022-04-19 16:59:20|34473.2|34410.6|34454.3|34434.3|34476.7|34434.3|34453.1|34406.9|14
1650387570000|2022-04-19 16:59:30|34456.1|34436.1|34456.1|34436.1|34477.3|34436.1|34455.5|34411.1|20
1650387580000|2022-04-19 16:59:40|34456.4|34436.4|34473|34423|34484|34438.2|34456.4|34411.3|28
1650387590000|2022-04-19 16:59:50|34478.8|34415.9|34479.9|34413.8|34481.2|34422.9|34471.9|34413.8|16
1650387600000|2022-04-19 17:00:00|34478.4|34415.2|34455.5|34435.5|34479.8|34435.5|34455.5|34409.6|25
1650387610000|2022-04-19 17:00:10|34476.1|34408.1|34477.3|34409.7|34480.8|34418.4|34467|34402.7|34
1650387620000|2022-04-19 17:00:20|34477|34407.2|34469.3|34419.3|34477.6|34420.1|34468|34407.2|18
1650387630000|2022-04-19 17:00:30|34468.9|34418.9|34465.9|34415.9|34475.4|34419.1|34465.9|34411.8|18
1650387640000|2022-04-19 17:00:40|34479.7|34400.7|34474.9|34409.9|34479.7|34434|34452.5|34400.7|23
1650387650000|2022-04-19 17:00:50|34467.5|34417.5|34467.3|34417.3|34474.5|34418|34466.8|34410.5|14
1650387660000|2022-04-19 17:01:00|34474|34408.9|34466.8|34416.8|34477.2|34434|34453.3|34406.3|21
1650387670000|2022-04-19 17:01:10|34466.7|34416.7|34474.8|34400.6|34486.2|34417.6|34462.4|34396.5|29
1650387680000|2022-04-19 17:01:20|34474.9|34401.3|34476.8|34402.7|34480.8|34406.8|34472.5|34398.5|28
1650387690000|2022-04-19 17:01:30|34476.5|34402.5|34464.1|34414.1|34476.5|34414.4|34463.3|34401.6|17
1650387700000|2022-04-19 17:01:40|34462.5|34412.5|34465.5|34415.5|34474.7|34415.6|34462.3|34408.4|15
1650387710000|2022-04-19 17:01:50|34475.1|34408.6|34464.4|34414.4|34475.1|34415.2|34461.8|34406.7|15
1650387720000|2022-04-19 17:02:00|34465.8|34415.8|34467.3|34417.3|34467.9|34417.9|34465.6|34415.6|14
1650387730000|2022-04-19 17:02:10|34467.7|34417.7|34445.8|34425.8|34477.6|34426|34445.8|34404.9|19
1650387740000|2022-04-19 17:02:20|34446.5|34426.5|34448.1|34428.1|34448.2|34428.2|34444.9|34424.9|12
1650387750000|2022-04-19 17:02:30|34447.8|34427.8|34444.7|34424.7|34447.8|34427.8|34442.8|34422.8|9
1650387760000|2022-04-19 17:02:40|34444.3|34424.3|34445.4|34425.4|34447.9|34427.9|34440.7|34420.7|16
1650387770000|2022-04-19 17:02:50|34444.6|34424.6|34441.2|34421.2|34444.6|34424.6|34439.1|34419.1|24
1650387780000|2022-04-19 17:03:00|34441.6|34421.6|34439.1|34419.1|34441.6|34421.6|34437.8|34417.8|15
1650387790000|2022-04-19 17:03:10|34437.3|34417.3|34441.8|34421.8|34444.6|34424.6|34437.3|34417.3|14
1650387800000|2022-04-19 17:03:20|34441.9|34421.9|34441.6|34421.6|34441.9|34421.9|34440.6|34420.6|9
1650387810000|2022-04-19 17:03:30|34445.3|34425.3|34444.9|34424.9|34448|34428|34436.8|34416.8|13
1650387820000|2022-04-19 17:03:40|34440.4|34420.4|34440.2|34420.2|34443.8|34423.8|34438.2|34418.2|14
1650387830000|2022-04-19 17:03:50|34439.8|34419.8|34441.1|34421.1|34442|34422|34439.7|34419.7|16
1650387840000|2022-04-19 17:04:00|34442|34422|34439.9|34419.9|34442.7|34422.7|34439.8|34419.8|13
1650387850000|2022-04-19 17:04:10|34440.7|34420.7|34439.2|34419.2|34447.5|34427.5|34439.2|34419.2|16
1650387860000|2022-04-19 17:04:20|34439.3|34419.3|34445.1|34425.1|34445.7|34425.7|34438.8|34418.8|16
1650387870000|2022-04-19 17:04:30|34444.4|34424.4|34444.8|34424.8|34445.5|34425.5|34443.2|34423.2|15
1650387880000|2022-04-19 17:04:40|34444.1|34424.1|34443.2|34423.2|34444.1|34424.1|34437.8|34417.8|11
1650387890000|2022-04-19 17:04:50|34442.9|34422.9|34443.4|34423.4|34444.6|34424.6|34439.3|34419.3|16
1650387900000|2022-04-19 17:05:00|34443.7|34423.7|34443.9|34423.9|34445.4|34425.4|34442.8|34422.8|17
1650387910000|2022-04-19 17:05:10|34445.7|34425.7|34442.1|34422.1|34445.7|34425.7|34440.5|34420.5|9
1650387920000|2022-04-19 17:05:20|34443|34423|34442.7|34422.7|34443.6|34423.6|34441.8|34421.8|11
1650387930000|2022-04-19 17:05:30|34442.4|34422.4|34443.3|34423.3|34444.2|34424.2|34442.4|34422.4|15
1650387940000|2022-04-19 17:05:40|34444.3|34424.3|34443.4|34423.4|34444.7|34424.7|34442.5|34422.5|12
1650387950000|2022-04-19 17:05:50|34443.3|34423.3|34441.8|34421.8|34443.9|34423.9|34441.3|34421.3|14
1650387960000|2022-04-19 17:06:00|34441.9|34421.9|34443|34423|34443|34423|34440.4|34420.4|16
1650387970000|2022-04-19 17:06:10|34442.7|34422.7|34443.4|34423.4|34444.7|34424.7|34436|34416|18
1650387980000|2022-04-19 17:06:20|34443|34423|34443|34423|34443.4|34423.4|34439.4|34419.4|16
1650387990000|2022-04-19 17:06:30|34442.9|34422.9|34442.5|34422.5|34444|34424|34442.2|34422.2|18
1650388000000|2022-04-19 17:06:40|34443|34423|34440.9|34420.9|34443.5|34423.5|34440.9|34420.9|14
1650388010000|2022-04-19 17:06:50|34439.8|34419.8|34438.8|34418.8|34464.2|34420.2|34437|34396.4|12
1650388020000|2022-04-19 17:07:00|34439.1|34419.1|34437.4|34417.4|34458.3|34419.1|34436.9|34395.9|21
1650388030000|2022-04-19 17:07:10|34451.8|34401.8|34436.8|34416.8|34452.2|34417.2|34436.6|34401.8|18
1650388040000|2022-04-19 17:07:20|34436.3|34416.3|34434.6|34414.6|34436.3|34416.3|34433.8|34413.8|26
1650388050000|2022-04-19 17:07:30|34434.5|34414.5|34434.4|34414.4|34435.2|34415.2|34433.6|34413.6|16
1650388060000|2022-04-19 17:07:40|34433.2|34413.2|34434.9|34414.9|34435.6|34415.6|34433.2|34413.2|14
1650388070000|2022-04-19 17:07:50|34433.8|34413.8|34432.2|34412.2|34435|34415|34430.5|34410.5|19
1650388080000|2022-04-19 17:08:00|34433.5|34413.5|34435.9|34415.9|34437.7|34417.7|34433.5|34413.5|22
1650388090000|2022-04-19 17:08:10|34435.8|34415.8|34437.7|34417.7|34438.3|34418.3|34435.8|34415.8|15
1650388100000|2022-04-19 17:08:20|34438.3|34418.3|34441.4|34421.4|34441.6|34421.6|34435.9|34415.9|20
1650388110000|2022-04-19 17:08:30|34441.7|34421.7|34441.8|34421.8|34442.3|34422.3|34440.7|34420.7|23
1650388120000|2022-04-19 17:08:40|34442.9|34422.9|34443|34423|34443.9|34423.9|34441.4|34421.4|17
1650388130000|2022-04-19 17:08:50|34443.5|34423.5|34441.7|34421.7|34446|34426|34440.1|34420.1|19
1650388140000|2022-04-19 17:09:00|34442.1|34422.1|34440.3|34420.3|34443.6|34423.6|34437.1|34417.1|23
1650388150000|2022-04-19 17:09:10|34439.7|34419.7|34441.7|34421.7|34445.5|34425.5|34438.9|34418.9|21
1650388160000|2022-04-19 17:09:20|34441.4|34421.4|34453.7|34403.7|34463.2|34421.4|34439.7|34399.6|16
1650388170000|2022-04-19 17:09:30|34453.6|34403.6|34443.6|34423.6|34453.6|34423.8|34437.6|34402|21
1650388180000|2022-04-19 17:09:40|34443.7|34423.7|34442.7|34422.7|34444.3|34424.3|34438.1|34418.1|18
1650388190000|2022-04-19 17:09:50|34438.7|34418.7|34439.8|34419.8|34452.9|34420.2|34438.5|34402.9|14
1650388200000|2022-04-19 17:10:00|34439.9|34419.9|34440.1|34420.1|34440.6|34420.6|34438.4|34418.4|16
1650388210000|2022-04-19 17:10:10|34440.5|34420.5|34443|34423|34444.6|34424.6|34436.6|34416.6|23
1650388220000|2022-04-19 17:10:20|34442.3|34422.3|34444|34424|34444.3|34424.3|34439.6|34419.6|20
1650388230000|2022-04-19 17:10:30|34443.9|34423.9|34440.1|34420.1|34444.7|34424.7|34439.7|34419.7|21
1650388240000|2022-04-19 17:10:40|34440|34420|34439.3|34419.3|34442.1|34422.1|34437.6|34417.6|16
1650388250000|2022-04-19 17:10:50|34438.9|34418.9|34439.4|34419.4|34445.5|34425.5|34437.5|34417.5|17
1650388260000|2022-04-19 17:11:00|34439.9|34419.9|34436.5|34416.5|34439.9|34419.9|34431.6|34411.6|20
1650388270000|2022-04-19 17:11:10|34435.4|34415.4|34436.2|34416.2|34461.6|34417.6|34434.4|34398.4|21
1650388280000|2022-04-19 17:11:20|34436.1|34416.1|34435.8|34415.8|34438.6|34418.6|34435.3|34415.3|16
1650388290000|2022-04-19 17:11:30|34436.1|34416.1|34434.9|34414.9|34439.7|34419.7|34434.5|34414.5|10
1650388300000|2022-04-19 17:11:40|34435.3|34415.3|34442|34422|34444.4|34424.4|34434.5|34414.5|19
1650388310000|2022-04-19 17:11:50|34442.9|34422.9|34465.5|34400.1|34466|34423.1|34432.2|34400.1|23
1650388320000|2022-04-19 17:12:00|34457.9|34407.9|34441.2|34421.2|34463.3|34423.3|34440.5|34398.1|24
1650388330000|2022-04-19 17:12:10|34441.1|34421.1|34439.8|34419.8|34464.4|34421.2|34438.3|34395|15
1650388340000|2022-04-19 17:12:20|34439.7|34419.7|34439.4|34419.4|34441.5|34421.5|34439.4|34419.4|13
1650388350000|2022-04-19 17:12:30|34439.5|34419.5|34440.5|34420.5|34467.3|34420.5|34436.4|34392.6|14
1650388360000|2022-04-19 17:12:40|34443.9|34423.9|34441.4|34421.4|34463.8|34423.9|34439.3|34398.4|26
1650388370000|2022-04-19 17:12:50|34441.3|34421.3|34440.9|34420.9|34441.3|34421.3|34440.4|34420.4|13
1650388380000|2022-04-19 17:13:00|34439.5|34419.5|34457.5|34407.5|34473.6|34419.5|34439|34389.4|24
1650388390000|2022-04-19 17:13:10|34457.7|34407.7|34463.4|34396.2|34465.7|34407.7|34456.7|34393.5|18
1650388400000|2022-04-19 17:13:20|34462.7|34396.1|34442.7|34422.7|34463.8|34422.7|34442.5|34395.6|14
1650388410000|2022-04-19 17:13:30|34442.4|34422.4|34440.1|34420.1|34442.7|34422.7|34439.8|34419.8|20
1650388420000|2022-04-19 17:13:40|34439.8|34419.8|34462.1|34396.1|34464.9|34420.1|34438.4|34394|12
1650388430000|2022-04-19 17:13:50|34465.1|34394.2|34461.7|34398.6|34468.4|34422.3|34442.2|34392.5|21
1650388440000|2022-04-19 17:14:00|34469|34392.9|34441.5|34421.5|34469|34422.2|34440.7|34392.9|18
1650388450000|2022-04-19 17:14:10|34441.8|34421.8|34455.5|34405.5|34462.7|34421.8|34441.3|34397.3|21
1650388460000|2022-04-19 17:14:20|34455.6|34405.6|34441.6|34421.6|34462.1|34421.6|34441.2|34399.3|14
1650388470000|2022-04-19 17:14:30|34441.5|34421.5|34443|34423|34443.3|34423.3|34441.3|34421.3|15
1650388480000|2022-04-19 17:14:40|34442.9|34422.9|34455.3|34405.3|34462.9|34423|34441.4|34399.7|24
1650388490000|2022-04-19 17:14:50|34462.4|34398.7|34440.5|34420.5|34464.1|34426.6|34437.7|34396.5|18
1650388500000|2022-04-19 17:15:00|34436.4|34416.4|34460.7|34398.3|34462.1|34418.4|34436.4|34394.1|22
1650388510000|2022-04-19 17:15:10|34461.7|34397.9|34454.4|34404.4|34461.7|34405.4|34452.9|34396.5|12
1650388520000|2022-04-19 17:15:20|34453.4|34403.4|34436.1|34416.1|34453.4|34420.3|34436.1|34403.4|12
1650388530000|2022-04-19 17:15:30|34435.7|34415.7|34435.1|34415.1|34461.6|34416.3|34433.3|34390.3|20
1650388540000|2022-04-19 17:15:40|34435.3|34415.3|34434.9|34414.9|34435.9|34415.9|34434.4|34414.4|16
1650388550000|2022-04-19 17:15:50|34435.3|34415.3|34434.3|34414.3|34435.3|34415.3|34433.9|34413.9|12
1650388560000|2022-04-19 17:16:00|34434.6|34414.6|34436.3|34416.3|34450.9|34419.4|34433.5|34400.9|22
1650388570000|2022-04-19 17:16:10|34437.5|34417.5|34436|34416|34457.2|34419.2|34434.9|34394.3|15
1650388580000|2022-04-19 17:16:20|34435.1|34415.1|34449.3|34399.3|34457.2|34415.9|34434.6|34391.5|17
1650388590000|2022-04-19 17:16:30|34458.2|34391.5|34436.2|34416.2|34458.2|34416.7|34434.7|34391.5|15
1650388600000|2022-04-19 17:16:40|34437.6|34417.6|34440.6|34420.6|34443.2|34423.2|34436.6|34416.6|13
1650388610000|2022-04-19 17:16:50|34440.4|34420.4|34439.3|34419.3|34440.5|34420.5|34438.3|34418.3|13
1650388620000|2022-04-19 17:17:00|34440.2|34420.2|34441.1|34421.1|34441.1|34421.1|34438|34418|16
1650388630000|2022-04-19 17:17:10|34441|34421|34453.5|34403.5|34462.3|34421|34440.8|34393|9
1650388640000|2022-04-19 17:17:20|34460.9|34393|34439.7|34419.7|34460.9|34421.1|34439.7|34393|10
1650388650000|2022-04-19 17:17:30|34439.8|34419.8|34438.5|34418.5|34439.9|34419.9|34433.5|34413.5|13
1650388660000|2022-04-19 17:17:40|34440.2|34420.2|34439.2|34419.2|34440.3|34420.3|34437.1|34417.1|15
1650388670000|2022-04-19 17:17:50|34439.5|34419.5|34439.1|34419.1|34461.5|34419.7|34435.5|34396.7|22
1650388680000|2022-04-19 17:18:00|34438.7|34418.7|34437.5|34417.5|34439.3|34419.3|34435.7|34415.7|14
1650388690000|2022-04-19 17:18:10|34436.2|34416.2|34453|34403|34462.6|34416.2|34436.2|34393.2|17
1650388700000|2022-04-19 17:18:20|34464.8|34392|34439.9|34419.9|34464.8|34422.2|34439.7|34392|17
1650388710000|2022-04-19 17:18:30|34440.2|34420.2|34438.5|34418.5|34440.2|34420.2|34435.5|34415.5|15
1650388720000|2022-04-19 17:18:40|34438.7|34418.7|34437.5|34417.5|34439.4|34419.4|34434.3|34414.3|15
1650388730000|2022-04-19 17:18:50|34437.3|34417.3|34434|34414|34437.3|34417.3|34430.2|34410.2|15
1650388740000|2022-04-19 17:19:00|34455.7|34392.2|34436.5|34416.5|34458.4|34416.5|34430.2|34391.3|12
1650388750000|2022-04-19 17:19:10|34434.8|34414.8|34435.4|34415.4|34435.8|34415.8|34432.3|34412.3|15
1650388760000|2022-04-19 17:19:20|34435.5|34415.5|34436.9|34416.9|34440.3|34420.3|34434.9|34414.9|14
1650388770000|2022-04-19 17:19:30|34434.2|34414.2|34436.9|34416.9|34438.6|34418.6|34434.1|34414.1|18
1650388780000|2022-04-19 17:19:40|34437|34417|34435.4|34415.4|34461.2|34418.8|34435.4|34387.7|18
1650388790000|2022-04-19 17:19:50|34462.3|34389.7|34436.4|34416.4|34462.3|34417|34436.4|34389.7|12
1650388800000|2022-04-19 17:20:00|34437|34417|34450.5|34400.5|34469.9|34417|34431.8|34379.4|24
1650388810000|2022-04-19 17:20:10|34450.9|34400.9|34457.9|34393|34462.1|34401.2|34450.7|34388.7|12
1650388820000|2022-04-19 17:20:20|34450.2|34400.2|34436.4|34416.4|34458.1|34417.4|34436.4|34393|13
1650388830000|2022-04-19 17:20:30|34436.3|34416.3|34458.3|34392.2|34458.3|34416.8|34435.4|34392.2|12
1650388840000|2022-04-19 17:20:40|34458|34392.7|34450.3|34400.3|34458|34400.9|34450|34392.7|12
1650388850000|2022-04-19 17:20:50|34450.6|34400.6|34436.8|34416.8|34451.4|34418|34436|34400.6|17
1650388860000|2022-04-19 17:21:00|34462.7|34389.6|34441.9|34421.9|34462.7|34424.2|34438|34389.6|21
1650388870000|2022-04-19 17:21:10|34441.8|34421.8|34442.3|34422.3|34443.4|34423.4|34441.3|34421.3|22
1650388880000|2022-04-19 17:21:20|34441.6|34421.6|34440.2|34420.2|34441.9|34421.9|34439.9|34419.9|16
1650388890000|2022-04-19 17:21:30|34439.4|34419.4|34442.8|34422.8|34442.9|34422.9|34439.4|34419.4|16
1650388900000|2022-04-19 17:21:40|34442.9|34422.9|34457.7|34407.7|34458.5|34425|34440.4|34407.7|12
1650388910000|2022-04-19 17:21:50|34458.8|34408.8|34464.9|34401.2|34466.4|34408.8|34457.5|34398.6|20
1650388920000|2022-04-19 17:22:00|34458|34400.8|34458.8|34408.8|34464.8|34409.5|34457.4|34400.8|16
1650388930000|2022-04-19 17:22:10|34458.7|34408.7|34444.1|34424.1|34460|34427.8|34443.9|34408.6|15
1650388940000|2022-04-19 17:22:20|34444.6|34424.6|34457.9|34407.9|34458.5|34427.6|34443|34407.9|14
1650388950000|2022-04-19 17:22:30|34468.7|34396.5|34457.5|34407.5|34468.7|34426.1|34443.1|34396.5|15
1650388960000|2022-04-19 17:22:40|34457.9|34407.9|34464.7|34399.4|34465.4|34407.9|34456.6|34397.8|15
1650388970000|2022-04-19 17:22:50|34457.3|34407.3|34443.5|34423.5|34464.4|34424.7|34443.2|34399.4|17
1650388980000|2022-04-19 17:23:00|34443.6|34423.6|34444.3|34424.3|34444.4|34424.4|34443.1|34423.1|17
1650388990000|2022-04-19 17:23:10|34444.1|34424.1|34444.4|34424.4|34444.9|34424.9|34443.9|34423.9|11
1650389000000|2022-04-19 17:23:20|34444.5|34424.5|34444.2|34424.2|34444.7|34424.7|34444.1|34424.1|8
1650389010000|2022-04-19 17:23:30|34443.1|34423.1|34458.6|34408.6|34464.8|34426.1|34442.2|34401|14
1650389020000|2022-04-19 17:23:40|34458.8|34408.8|34447.1|34427.1|34466.1|34427.4|34446.6|34399.4|17
1650389030000|2022-04-19 17:23:50|34446.8|34426.8|34445.5|34425.5|34446.8|34426.8|34445.4|34425.4|16
1650389040000|2022-04-19 17:24:00|34445.6|34425.6|34446.3|34426.3|34446.5|34426.5|34445.6|34425.6|14
1650389050000|2022-04-19 17:24:10|34446.4|34426.4|34448.8|34428.8|34453.5|34433.5|34444.2|34424.2|16
1650389060000|2022-04-19 17:24:20|34453.2|34433.2|34458.5|34408.5|34470.8|34435.9|34442.8|34391.6|22
1650389070000|2022-04-19 17:24:30|34457.5|34407.5|34463.3|34400.6|34468.6|34407.6|34457.4|34396.3|17
1650389080000|2022-04-19 17:24:40|34457.2|34407.2|34445.1|34425.1|34465.6|34427.1|34444.8|34397.9|13
1650389090000|2022-04-19 17:24:50|34444.8|34424.8|34445.3|34425.3|34446.3|34426.3|34442.3|34422.3|17
1650389100000|2022-04-19 17:25:00|34445.7|34425.7|34445.4|34425.4|34446.8|34426.8|34444.8|34424.8|18
1650389110000|2022-04-19 17:25:10|34445.1|34425.1|34440|34420|34465.2|34427.2|34439.5|34392.8|25
1650389120000|2022-04-19 17:25:20|34441.5|34421.5|34438.3|34418.3|34445|34425|34438.3|34418.3|12
1650389130000|2022-04-19 17:25:30|34440.8|34420.8|34441.4|34421.4|34469.2|34421.4|34434.2|34389.5|17
1650389140000|2022-04-19 17:25:40|34445|34425|34443.5|34423.5|34445|34425|34441.4|34421.4|13
1650389150000|2022-04-19 17:25:50|34443.1|34423.1|34443.4|34423.4|34445.8|34425.8|34441.6|34421.6|8
1650389160000|2022-04-19 17:26:00|34445.6|34425.6|34439|34419|34445.6|34425.6|34439|34419|2
1650389170000|2022-04-19 17:26:10|34441.9|34421.9|34459.5|34409.5|34474.3|34429|34441.9|34398.5|13
1650389180000|2022-04-19 17:26:20|34459.3|34409.3|34465.8|34399.3|34467.2|34422.5|34441.9|34398.8|21
1650389190000|2022-04-19 17:26:30|34456.6|34406.6|34443.6|34423.6|34464.1|34424.6|34443.2|34398.9|13
1650389200000|2022-04-19 17:26:40|34443.8|34423.8|34444.6|34424.6|34444.6|34424.6|34443.1|34423.1|9
1650389210000|2022-04-19 17:26:50|34443.3|34423.3|34471.8|34408.7|34479.5|34428.9|34442.6|34399.7|14
1650389220000|2022-04-19 17:27:00|34465.6|34415.6|34449.9|34429.9|34472.2|34429.9|34446.1|34402.2|26
1650389230000|2022-04-19 17:27:10|34449.6|34429.6|34450|34430|34450.5|34430.5|34448.7|34428.7|12
1650389240000|2022-04-19 17:27:20|34449.9|34429.9|34471.6|34408|34474.2|34431.1|34448.4|34406|19
1650389250000|2022-04-19 17:27:30|34464.2|34414.2|34446.6|34426.6|34473|34429.8|34446.1|34407.1|23
1650389260000|2022-04-19 17:27:40|34450.1|34430.1|34462.8|34412.8|34472.9|34430.9|34448.6|34407.7|12
1650389270000|2022-04-19 17:27:50|34462.6|34412.6|34460.4|34410.4|34472.5|34438.3|34446.3|34407.2|27
1650389280000|2022-04-19 17:28:00|34461.1|34411.1|34466.6|34401.6|34482.4|34432.2|34444.4|34391.1|19
1650389290000|2022-04-19 17:28:10|34470.9|34400.5|34466.9|34402.7|34471.3|34412.9|34453.3|34400.5|21
1650389300000|2022-04-19 17:28:20|34467.1|34402.5|34467.2|34404.6|34468|34411.3|34457|34402.5|18
1650389310000|2022-04-19 17:28:30|34468.8|34404.3|34447.3|34427.3|34468.8|34428.3|34447.2|34403.1|12
1650389320000|2022-04-19 17:28:40|34447.6|34427.6|34461.2|34411.2|34468.6|34430.8|34443.4|34406|16
1650389330000|2022-04-19 17:28:50|34460.8|34410.8|34442.1|34422.1|34468.8|34425.3|34442.1|34401.9|15
1650389340000|2022-04-19 17:29:00|34441.9|34421.9|34448.9|34428.9|34450.6|34430.6|34441.1|34421.1|18
1650389350000|2022-04-19 17:29:10|34448.7|34428.7|34469.9|34399.6|34471.2|34428.8|34447.9|34399.5|14
1650389360000|2022-04-19 17:29:20|34463.7|34401|34463.1|34413.1|34467.9|34413.1|34457.8|34399.3|17
1650389370000|2022-04-19 17:29:30|34463|34413|34462.4|34412.4|34463.7|34413.7|34462.4|34412.4|11
1650389380000|2022-04-19 17:29:40|34462.6|34412.6|34469.3|34406.2|34472.7|34413.1|34460.4|34402|12
1650389390000|2022-04-19 17:29:50|34461.1|34411.1|34469.5|34406.5|34475|34430.4|34443.6|34401.3|19
1650389400000|2022-04-19 17:30:00|34470|34406.4|34462.5|34412.5|34471.4|34414.7|34462.1|34404.2|22
1650389410000|2022-04-19 17:30:10|34463|34413|34461.4|34411.4|34468.9|34413|34460.8|34405.8|20
1650389420000|2022-04-19 17:30:20|34460.3|34410.3|34446.6|34426.6|34461.1|34427|34445.9|34410|12
1650389430000|2022-04-19 17:30:30|34446.8|34426.8|34459.3|34409.3|34459.3|34427.2|34443.9|34408.4|13
1650389440000|2022-04-19 17:30:40|34465.8|34402.7|34460.9|34410.9|34466|34429.7|34443.4|34402.6|19
1650389450000|2022-04-19 17:30:50|34460.6|34410.6|34467.1|34403.2|34471.5|34411.2|34453.7|34398|22
1650389460000|2022-04-19 17:31:00|34468.3|34403.1|34444.5|34424.5|34468.3|34426.4|34444.5|34399.4|17
1650389470000|2022-04-19 17:31:10|34445.3|34425.3|34445.2|34425.2|34467.3|34425.3|34445.2|34404.7|12
1650389480000|2022-04-19 17:31:20|34445.9|34425.9|34447.3|34427.3|34447.3|34427.3|34444.6|34424.6|13
1650389490000|2022-04-19 17:31:30|34447.2|34427.2|34461|34411|34472.5|34427.2|34446.4|34399.4|15
1650389500000|2022-04-19 17:31:40|34461.7|34411.7|34446|34426|34468.4|34426|34446|34402|7
1650389510000|2022-04-19 17:31:50|34467.7|34405.3|34458.1|34408.1|34468.3|34411.6|34458.1|34401.3|16
1650389520000|2022-04-19 17:32:00|34460.5|34410.5|34447.6|34427.6|34469.1|34427.6|34446.8|34401.6|13
1650389530000|2022-04-19 17:32:10|34447.9|34427.9|34446.6|34426.6|34447.9|34427.9|34441.8|34421.8|12
1650389540000|2022-04-19 17:32:20|34446.9|34426.9|34471.1|34404.2|34471.1|34428.2|34445.5|34404.2|15
1650389550000|2022-04-19 17:32:30|34463.6|34413.6|34464.7|34414.7|34468.5|34429.6|34447.6|34405.9|23
1650389560000|2022-04-19 17:32:40|34464.1|34414.1|34461.2|34411.2|34472.4|34414.7|34461.2|34404.6|15
1650389570000|2022-04-19 17:32:50|34463.4|34413.4|34463|34413|34471|34414.8|34460.5|34405.9|19
1650389580000|2022-04-19 17:33:00|34463.1|34413.1|34463.2|34413.2|34465.1|34415.1|34461|34411|15
1650389590000|2022-04-19 17:33:10|34461.5|34411.5|34449.2|34429.2|34469.6|34429.8|34446.2|34406.9|21
1650389600000|2022-04-19 17:33:20|34449.9|34429.9|34470.5|34402.2|34471.7|34429.9|34446.5|34402.2|11
1650389610000|2022-04-19 17:33:30|34462.5|34412.5|34462.6|34412.6|34471|34413.2|34461.8|34404.7|16
1650389620000|2022-04-19 17:33:40|34469.2|34406.8|34470.2|34404.5|34471.9|34430.4|34449.3|34402.2|15
1650389630000|2022-04-19 17:33:50|34474.6|34400.5|34461.7|34411.7|34474.6|34413.1|34460.1|34400.5|18
1650389640000|2022-04-19 17:34:00|34462.3|34412.3|34448.8|34428.8|34470.1|34428.8|34448.5|34405|18
1650389650000|2022-04-19 17:34:10|34448.9|34428.9|34443.2|34423.2|34449.3|34429.3|34443|34423|13
1650389660000|2022-04-19 17:34:20|34446.1|34426.1|34463.7|34413.7|34471.1|34428.3|34443.8|34406.1|14
1650389670000|2022-04-19 17:34:30|34470.3|34408|34468.6|34405.8|34470.3|34415.1|34458|34403.9|20
1650389680000|2022-04-19 17:34:40|34462.7|34412.7|34468.4|34404.7|34473.1|34414.5|34461.4|34402.8|16
1650389690000|2022-04-19 17:34:50|34470.5|34403.4|34469.4|34406.8|34474.3|34413.5|34462.4|34402.2|11
1650389700000|2022-04-19 17:35:00|34462.1|34412.1|34464.7|34414.7|34468.4|34415.1|34462|34404.9|18
1650389710000|2022-04-19 17:35:10|34464.6|34414.6|34464.1|34414.1|34465.6|34415.6|34463.7|34413.7|14
1650389720000|2022-04-19 17:35:20|34464.4|34414.4|34464.2|34414.2|34464.9|34414.9|34463.6|34413.6|11
1650389730000|2022-04-19 17:35:30|34464.3|34414.3|34465.3|34415.3|34471.1|34415.6|34461.7|34405.7|17
1650389740000|2022-04-19 17:35:40|34465.6|34415.6|34472.1|34409.1|34474.2|34416.6|34463.9|34405.6|21
1650389750000|2022-04-19 17:35:50|34472.8|34408.2|34465.9|34415.9|34474.8|34418.7|34465.3|34407.3|23
1650389760000|2022-04-19 17:36:00|34463.2|34413.2|34465.1|34415.1|34473.5|34417.5|34463.2|34408.1|10
1650389770000|2022-04-19 17:36:10|34463.5|34413.5|34463.5|34413.5|34463.5|34413.5|34462.5|34412.5|3
1650389780000|2022-04-19 17:36:20|34464.2|34414.2|34462.6|34412.6|34477|34433.3|34453.3|34404|14
1650389790000|2022-04-19 17:36:30|34463.6|34413.6|34470.6|34407.1|34478.7|34413.6|34461.1|34398.7|13
1650389800000|2022-04-19 17:36:40|34471.6|34406|34470.9|34408.5|34471.6|34413.8|34461.7|34406|11
1650389810000|2022-04-19 17:36:50|34471|34408.6|34465.8|34415.8|34471.4|34417.1|34464.1|34407.6|16
1650389820000|2022-04-19 17:37:00|34465.9|34415.9|34464.6|34414.6|34473.5|34416.8|34464.2|34410.4|10
1650389830000|2022-04-19 17:37:10|34464.4|34414.4|34465|34415|34473.6|34434.1|34454.1|34406.1|18
1650389840000|2022-04-19 17:37:20|34465.3|34415.3|34473.1|34405.3|34478|34416|34462.7|34403.7|19
1650389850000|2022-04-19 17:37:30|34475|34404.4|34466.2|34416.2|34475|34417.7|34463.2|34404.4|11
1650389860000|2022-04-19 17:37:40|34466.3|34416.3|34451.9|34431.9|34466.3|34432.4|34450.6|34415.1|15
1650389870000|2022-04-19 17:37:50|34451|34431|34448.9|34428.9|34452.1|34432.1|34448.7|34428.7|12
1650389880000|2022-04-19 17:38:00|34447.9|34427.9|34463.5|34413.5|34478.4|34434|34447.9|34405.8|13
1650389890000|2022-04-19 17:38:10|34474.8|34406.6|34465.2|34415.2|34478.5|34416|34463.7|34405.9|13
1650389900000|2022-04-19 17:38:20|34473.3|34407.6|34472.2|34405.7|34474.9|34414.7|34464.7|34404.6|17
1650389910000|2022-04-19 17:38:30|34472.1|34405.6|34451.7|34431.7|34472.3|34432.8|34450.9|34405.6|19
1650389920000|2022-04-19 17:38:40|34451.6|34431.6|34452.4|34432.4|34452.4|34432.4|34450.1|34430.1|13
1650389930000|2022-04-19 17:38:50|34452.1|34432.1|34453.6|34433.6|34453.6|34433.6|34451.8|34431.8|11
1650389940000|2022-04-19 17:39:00|34472.6|34409|34453|34433|34478.6|34436|34448.3|34408.3|10
1650389950000|2022-04-19 17:39:10|34453.3|34433.3|34475.8|34410.6|34477|34434.2|34448.3|34409.1|20
1650389960000|2022-04-19 17:39:20|34476.7|34411.2|34480|34410.7|34480|34417.9|34465.2|34410|22
1650389970000|2022-04-19 17:39:30|34478.9|34412.1|34471.2|34421.2|34480.7|34421.6|34470.4|34410.2|13
1650389980000|2022-04-19 17:39:40|34470.3|34420.3|34466.9|34416.9|34482.5|34420.3|34462.4|34408.3|8
1650389990000|2022-04-19 17:39:50|34477.9|34412.2|34476.6|34413.8|34489|34439.4|34456.5|34408.1|18
1650390000000|2022-04-19 17:40:00|34475.6|34412.6|34468.9|34418.9|34480.2|34419.4|34468.9|34407.6|24
1650390010000|2022-04-19 17:40:10|34468.6|34418.6|34476.3|34410.8|34479.5|34420.2|34467.3|34407.7|10
1650390020000|2022-04-19 17:40:20|34475.3|34411.5|34470.3|34420.3|34479.4|34421.3|34467.1|34411.2|18
1650390030000|2022-04-19 17:40:30|34471.4|34421.4|34472|34422|34472.3|34422.3|34465.1|34415.1|18
1650390040000|2022-04-19 17:40:40|34472.2|34422.2|34456.7|34436.7|34472.2|34436.8|34455.9|34420.1|11
1650390050000|2022-04-19 17:40:50|34453.4|34433.4|34475.8|34413|34479.5|34437.3|34452.6|34412.2|20
1650390060000|2022-04-19 17:41:00|34466.6|34416.6|34481.3|34413.3|34490.4|34441.8|34456|34407.8|29
1650390070000|2022-04-19 17:41:10|34481.7|34412.6|34472.9|34422.9|34482.9|34423.1|34469.4|34410.9|16
1650390080000|2022-04-19 17:41:20|34473.1|34423.1|34473.6|34423.6|34473.8|34423.8|34471|34421|9
1650390090000|2022-04-19 17:41:30|34472.5|34422.5|34450.8|34430.8|34479|34430.8|34450.7|34421.2|16
1650390100000|2022-04-19 17:41:40|34450.7|34430.7|34477.9|34412.3|34482.5|34438.2|34450.7|34411.1|18
1650390110000|2022-04-19 17:41:50|34469.2|34419.2|34481.2|34416.8|34483.1|34423.1|34468.9|34411.4|19
1650390120000|2022-04-19 17:42:00|34484.1|34414.7|34480.6|34413.8|34484.1|34414.7|34477.3|34411.1|17
1650390130000|2022-04-19 17:42:10|34480.1|34413.9|34471.4|34421.4|34480.1|34422.8|34471.2|34412.4|20
1650390140000|2022-04-19 17:42:20|34470.6|34420.6|34471.7|34421.7|34478.3|34422.1|34470|34414.8|13
1650390150000|2022-04-19 17:42:30|34470.9|34420.9|34470.5|34420.5|34481.9|34420.9|34470.5|34410.8|13
1650390160000|2022-04-19 17:42:40|34480.1|34411.2|34471.1|34421.1|34480.1|34421.4|34470.6|34411.1|12
1650390170000|2022-04-19 17:42:50|34470.6|34420.6|34481.5|34410.6|34488|34421.6|34470.5|34410.4|21
1650390180000|2022-04-19 17:43:00|34479.2|34411.9|34454.6|34434.6|34481.2|34436.8|34454.6|34409.8|19
1650390190000|2022-04-19 17:43:10|34454.7|34434.7|34470.6|34420.6|34477.7|34437.8|34454.7|34414.1|10
1650390200000|2022-04-19 17:43:20|34470.9|34420.9|34478.3|34415.8|34482.2|34422.7|34470.9|34414|14
1650390210000|2022-04-19 17:43:30|34479.9|34414.2|34474.4|34424.4|34481.9|34438.4|34456.7|34412.5|13
1650390220000|2022-04-19 17:43:40|34479.7|34414.2|34484.7|34414|34486.4|34438.5|34448.6|34409.1|21
1650390230000|2022-04-19 17:43:50|34483.2|34414.2|34482.4|34416.1|34484.4|34423.4|34473.2|34410.3|12
1650390240000|2022-04-19 17:44:00|34483.6|34414.5|34481.8|34415.1|34485.1|34416.4|34481.3|34413|13
1650390250000|2022-04-19 17:44:10|34481.9|34415.2|34476.5|34426.5|34484|34426.8|34474.4|34414.9|14
1650390260000|2022-04-19 17:44:20|34475.8|34425.8|34484.9|34420.6|34484.9|34426.4|34472|34415.6|11
1650390270000|2022-04-19 17:44:30|34485.9|34416.9|34476.5|34426.5|34487.9|34428|34476.4|34416.6|14
1650390280000|2022-04-19 17:44:40|34477.2|34427.2|34484.6|34417|34486.5|34427.6|34476.5|34416|19
1650390290000|2022-04-19 17:44:50|34486.8|34417.1|34462.8|34442.8|34486.8|34443.7|34460.4|34417.1|15
1650390300000|2022-04-19 17:45:00|34461.1|34441.1|34463.6|34443.6|34464.2|34444.2|34459.9|34439.9|20
1650390310000|2022-04-19 17:45:10|34463.7|34443.7|34485.4|34435.4|34492.4|34446.1|34463.4|34423.1|16
1650390320000|2022-04-19 17:45:20|34496.7|34426.5|34491.9|34422.5|34497.2|34426.5|34487.6|34421.1|28
1650390330000|2022-04-19 17:45:30|34493.6|34422.4|34482|34432|34493.6|34432.7|34482|34420.7|20
1650390340000|2022-04-19 17:45:40|34482.7|34432.7|34487|34423.8|34488.8|34432.7|34479|34423.8|22
1650390350000|2022-04-19 17:45:50|34487.2|34424|34481.5|34431.5|34488|34431.8|34478.6|34423.9|17
1650390360000|2022-04-19 17:46:00|34481.4|34431.4|34478.5|34428.5|34490.6|34433.1|34477.6|34422.3|18
1650390370000|2022-04-19 17:46:10|34478.7|34428.7|34486.3|34422.3|34491.1|34432.5|34477.9|34419.7|18
1650390380000|2022-04-19 17:46:20|34486.8|34423.4|34488.7|34421.2|34491.5|34423.4|34485.8|34420.5|11
1650390390000|2022-04-19 17:46:30|34491.2|34419.4|34488.6|34425.1|34493.7|34431.1|34479.3|34419.4|22
1650390400000|2022-04-19 17:46:40|34491.9|34421.6|34488.5|34424.5|34492.2|34431.7|34480.1|34421.6|21
1650390410000|2022-04-19 17:46:50|34480.3|34430.3|34481.8|34431.8|34487.7|34431.8|34479.5|34423.8|15
1650390420000|2022-04-19 17:47:00|34481|34431|34489.1|34422.3|34492.3|34431.8|34480.2|34422.3|22
1650390430000|2022-04-19 17:47:10|34480.9|34430.9|34491|34425.4|34491|34450.2|34466.8|34420.9|20
1650390440000|2022-04-19 17:47:20|34480.2|34430.2|34484.2|34417.6|34487.6|34430.2|34473.9|34414.7|18
1650390450000|2022-04-19 17:47:30|34486.6|34414.7|34478.3|34428.3|34486.6|34433.2|34478.1|34414.7|19
1650390460000|2022-04-19 17:47:40|34478.6|34428.6|34477.6|34427.6|34478.6|34428.6|34476.8|34426.8|10
1650390470000|2022-04-19 17:47:50|34477.4|34427.4|34477.8|34427.8|34485.2|34427.9|34476.9|34419.7|10
1650390480000|2022-04-19 17:48:00|34488.1|34419.3|34481.9|34419.6|34488.1|34427.3|34476.2|34417.1|14
1650390490000|2022-04-19 17:48:10|34476.6|34426.6|34486.8|34420.9|34489.4|34426.6|34476.5|34417.6|14
1650390500000|2022-04-19 17:48:20|34485.1|34418.9|34477.5|34427.5|34488.2|34443.4|34461.6|34416|20
1650390510000|2022-04-19 17:48:30|34477.6|34427.6|34482.8|34419.7|34488.1|34427.9|34477.6|34415.1|18
1650390520000|2022-04-19 17:48:40|34484.3|34418|34474.4|34424.4|34484.4|34425.1|34474.3|34416.9|14
1650390530000|2022-04-19 17:48:50|34480.7|34417.7|34483.9|34414.2|34487.8|34424.5|34470.9|34414.2|12
1650390540000|2022-04-19 17:49:00|34483.6|34417.8|34474|34424|34483.6|34426.5|34472.4|34417.8|24
1650390550000|2022-04-19 17:49:10|34473.2|34423.2|34486|34414.5|34494.2|34435|34472.8|34409.9|25
1650390560000|2022-04-19 17:49:20|34484.6|34415.5|34485.8|34416.4|34486.5|34425.6|34474.1|34415.1|17
1650390570000|2022-04-19 17:49:30|34485.3|34416.1|34476.3|34426.3|34485.3|34427.1|34475.2|34416.1|11
1650390580000|2022-04-19 17:49:40|34476.5|34426.5|34480|34430|34484.5|34430|34471.7|34413.3|8
1650390590000|2022-04-19 17:49:50|34483.3|34417|34481.4|34431.4|34485.8|34447.4|34466|34414.1|29
1650390600000|2022-04-19 17:50:00|34480.4|34430.4|34486.3|34423|34487.1|34431.6|34477.6|34423|16
1650390610000|2022-04-19 17:50:10|34479.6|34429.6|34484.3|34420.8|34485.6|34429.6|34477.7|34419.9|11
1650390620000|2022-04-19 17:50:20|34484.4|34420.9|34476.9|34426.9|34484.7|34429.1|34476.9|34415.2|15
1650390630000|2022-04-19 17:50:30|34476.7|34426.7|34480.4|34430.4|34485|34430.4|34476.3|34420.4|20
1650390640000|2022-04-19 17:50:40|34477.2|34427.2|34458.7|34438.7|34485.9|34444.7|34456.6|34414|14
1650390650000|2022-04-19 17:50:50|34460.4|34440.4|34477.3|34427.3|34481.1|34442|34457.3|34418.8|12
1650390660000|2022-04-19 17:51:00|34484.2|34417.8|34483.1|34418.2|34486.2|34421.6|34471.6|34412.1|22
1650390670000|2022-04-19 17:51:10|34482.5|34417|34479.8|34429.8|34484.7|34429.8|34478.7|34417|15
1650390680000|2022-04-19 17:51:20|34480.1|34430.1|34485.3|34422.7|34487.4|34430.1|34476.9|34420.3|10
1650390690000|2022-04-19 17:51:30|34486.4|34422|34489.7|34420.3|34489.7|34430.6|34476.5|34420.3|17
1650390700000|2022-04-19 17:51:40|34487.4|34420.5|34493.1|34411.5|34499.3|34433.3|34475.1|34411.2|19
1650390710000|2022-04-19 17:51:50|34492.6|34418.5|34489.2|34423.3|34492.9|34427.2|34486.3|34418.4|15
1650390720000|2022-04-19 17:52:00|34489.7|34424.7|34482.8|34432.8|34490.8|34433.8|34482.8|34421.5|15
1650390730000|2022-04-19 17:52:10|34482.7|34432.7|34480.5|34430.5|34488.4|34433.2|34480.5|34424.8|15
1650390740000|2022-04-19 17:52:20|34486.5|34424|34481.3|34431.3|34487|34434.9|34481.3|34424|16
1650390750000|2022-04-19 17:52:30|34502.6|34410.9|34478.6|34428.6|34502.6|34428.6|34475.4|34410.9|15
1650390760000|2022-04-19 17:52:40|34488.2|34418.6|34477.8|34427.8|34490|34430.1|34477.8|34418.6|16
1650390770000|2022-04-19 17:52:50|34487.5|34423.4|34482.8|34432.8|34488.9|34433.2|34480.7|34423.4|18
1650390780000|2022-04-19 17:53:00|34484.3|34434.3|34482|34432|34490.2|34434.3|34481.9|34426.1|15
1650390790000|2022-04-19 17:53:10|34480.6|34430.6|34487|34424.6|34487|34447.2|34464.4|34424.6|14
1650390800000|2022-04-19 17:53:20|34481.1|34431.1|34486.3|34423.3|34488.8|34431.1|34479.4|34419.8|15
1650390810000|2022-04-19 17:53:30|34486.9|34420.6|34480.4|34430.4|34488.6|34433.3|34479.9|34420.6|14
1650390820000|2022-04-19 17:53:40|34487.5|34422.9|34486.9|34424|34487.5|34431|34478.4|34422.9|13
1650390830000|2022-04-19 17:53:50|34488.2|34422.4|34490.3|34419.2|34490.3|34429.2|34477.7|34418.3|18
1650390840000|2022-04-19 17:54:00|34486.4|34419.1|34485.9|34419.2|34486.4|34419.8|34482.8|34417.1|14
1650390850000|2022-04-19 17:54:10|34488.2|34417.3|34477.6|34427.6|34488.2|34430.6|34477.4|34417.3|14
1650390860000|2022-04-19 17:54:20|34477.9|34427.9|34491.7|34420.8|34491.7|34430.6|34476.7|34420.8|21
1650390870000|2022-04-19 17:54:30|34491.9|34417|34487.8|34418|34493.1|34426.4|34476.4|34415.3|13
1650390880000|2022-04-19 17:54:40|34490|34421.9|34487.7|34421|34490.3|34421.9|34486.7|34417.8|13
1650390890000|2022-04-19 17:54:50|34490.1|34420.8|34479|34429|34490.1|34430.2|34479|34420.8|11
1650390900000|2022-04-19 17:55:00|34487.2|34423.7|34488.4|34422.6|34492.3|34423.7|34483.5|34416|16
1650390910000|2022-04-19 17:55:10|34487.4|34423.9|34487.8|34421.6|34492|34442.2|34462.2|34418.4|22
1650390920000|2022-04-19 17:55:20|34486.9|34420.2|34492.1|34423.7|34493|34425.2|34475.2|34416.8|18
1650390930000|2022-04-19 17:55:30|34478.3|34428.3|34491.3|34424.4|34493|34428.5|34478.3|34422.2|18
1650390940000|2022-04-19 17:55:40|34487.9|34425.3|34482.2|34432.2|34491|34435|34478.6|34423.9|18
1650390950000|2022-04-19 17:55:50|34483.1|34433.1|34492.8|34428.2|34494.1|34434.9|34480.5|34424.7|22
1650390960000|2022-04-19 17:56:00|34493.4|34427.3|34485.7|34435.7|34493.6|34436.2|34481.8|34426.1|19
1650390970000|2022-04-19 17:56:10|34492.4|34428.6|34492.2|34427.9|34494.5|34435.7|34483.3|34427.1|17
1650390980000|2022-04-19 17:56:20|34485.3|34435.3|34484.1|34434.1|34492.9|34435.3|34482.7|34429.2|12
1650390990000|2022-04-19 17:56:30|34482.9|34432.9|34498.1|34421.9|34498.7|34436.9|34482.9|34421.9|16
1650391000000|2022-04-19 17:56:40|34494.9|34425|34493.7|34426.4|34498|34435.1|34484.7|34425|18
1650391010000|2022-04-19 17:56:50|34496|34425.1|34486.8|34436.8|34496|34437.2|34484|34424.1|20
1650391020000|2022-04-19 17:57:00|34495.5|34429.3|34493.3|34426.5|34499.8|34434.2|34484.2|34422.9|21
1650391030000|2022-04-19 17:57:10|34493.5|34426.7|34493.1|34429.5|34495.5|34429.5|34491.9|34424.8|18
1650391040000|2022-04-19 17:57:20|34494.9|34428.2|34488.4|34438.4|34496.6|34439.4|34487|34427.2|26
1650391050000|2022-04-19 17:57:30|34488.5|34438.5|34487.8|34437.8|34496|34440|34487.7|34432.1|11
1650391060000|2022-04-19 17:57:40|34495.3|34431.1|34496.5|34432.4|34497|34440.6|34488.4|34431.1|13
1650391070000|2022-04-19 17:57:50|34489.6|34439.6|34500.7|34428.8|34507.7|34440.2|34485.2|34423.9|18
1650391080000|2022-04-19 17:58:00|34485.7|34435.7|34507.8|34431.4|34507.8|34442.9|34485.4|34426.7|20
1650391090000|2022-04-19 17:58:10|34505.8|34433.4|34488.4|34438.4|34505.8|34442.1|34488.3|34431.6|21
1650391100000|2022-04-19 17:58:20|34488.5|34438.5|34486.8|34436.8|34495.1|34439.2|34486.8|34430.5|13
1650391110000|2022-04-19 17:58:30|34493.8|34430.5|34500.5|34438.2|34501.8|34441.7|34485.7|34429.7|21
1650391120000|2022-04-19 17:58:40|34502|34430.7|34501.6|34432.8|34503|34455.4|34470.6|34426.1|20
1650391130000|2022-04-19 17:58:50|34500.8|34433.6|34485.2|34435.2|34502.2|34439.1|34485.2|34430.1|22
1650391140000|2022-04-19 17:59:00|34483.8|34433.8|34495.4|34433|34500.3|34443.4|34483.8|34433|21
1650391150000|2022-04-19 17:59:10|34490.3|34440.3|34496.8|34429.3|34500.4|34440.3|34484.6|34427.9|23
1650391160000|2022-04-19 17:59:20|34485|34435|34504.5|34429.7|34507|34442.8|34484.5|34427.3|26
1650391170000|2022-04-19 17:59:30|34502.7|34430.5|34500.9|34431.4|34502.7|34440.3|34486.4|34430.5|21
1650391180000|2022-04-19 17:59:40|34494|34431.7|34494.5|34444.5|34502.9|34445.8|34487.6|34429.9|29
1650391190000|2022-04-19 17:59:50|34493.5|34443.5|34503.4|34435.8|34504.4|34446.5|34492.9|34435.8|27
1650391200000|2022-04-19 18:00:00|34504|34435.9|34494.7|34444.7|34505.1|34446.3|34493.3|34435.9|17
1650391210000|2022-04-19 18:00:10|34494.8|34444.8|34488.7|34438.7|34503.3|34444.8|34487.6|34434.8|19
1650391220000|2022-04-19 18:00:20|34502.1|34432|34503.8|34436.8|34508.7|34447.3|34492.6|34432|28
1650391230000|2022-04-19 18:00:30|34505.1|34439.2|34497.7|34447.7|34510.8|34449.8|34497.7|34434.7|23
1650391240000|2022-04-19 18:00:40|34504|34441.7|34497.2|34447.2|34507.6|34450.9|34497.2|34441.7|23
1650391250000|2022-04-19 18:00:50|34497.8|34447.8|34492.3|34442.3|34497.9|34447.9|34492.3|34442.3|12
1650391260000|2022-04-19 18:01:00|34505.2|34433.2|34500.2|34437|34507.4|34461.8|34468.2|34433.2|32
1650391270000|2022-04-19 18:01:10|34501.3|34438.5|34502.1|34435.8|34505.3|34455.3|34475.3|34433.9|25
1650391280000|2022-04-19 18:01:20|34498.7|34435.1|34501.6|34434.2|34503.9|34444.1|34494.1|34431.1|22
1650391290000|2022-04-19 18:01:30|34500.9|34432.6|34508|34440.9|34511.2|34450|34492.6|34432.6|26
1650391300000|2022-04-19 18:01:40|34508.3|34441.3|34500.1|34450.1|34512.4|34453|34497.1|34436.3|22
1650391310000|2022-04-19 18:01:50|34500.8|34450.8|34497.3|34447.3|34504.7|34450.8|34496.9|34441.6|24
1650391320000|2022-04-19 18:02:00|34497.8|34447.8|34499.1|34449.1|34509.5|34450.6|34497.1|34441.2|23
1650391330000|2022-04-19 18:02:10|34506.1|34440.7|34500|34450|34507|34450.1|34497.3|34440.3|22
1650391340000|2022-04-19 18:02:20|34499.9|34449.9|34499.6|34449.6|34507|34450|34498.4|34442.9|17
1650391350000|2022-04-19 18:02:30|34499.3|34449.3|34504.9|34439.5|34507.1|34451|34497.4|34439.5|24
1650391360000|2022-04-19 18:02:40|34504.6|34441.4|34505.7|34437.9|34509.2|34447.4|34495.1|34437|16
1650391370000|2022-04-19 18:02:50|34507.2|34435.9|34480.3|34460.3|34508.5|34461.5|34480.3|34434.6|20
1650391380000|2022-04-19 18:03:00|34482|34462|34495|34431.8|34505.7|34462|34482|34431.8|24
1650391390000|2022-04-19 18:03:10|34494.9|34431.6|34503.1|34419.4|34505.9|34440.7|34488.3|34417.9|24
1650391400000|2022-04-19 18:03:20|34502.6|34421.8|34503.4|34415.5|34507.2|34421.8|34502.4|34415|23
1650391410000|2022-04-19 18:03:30|34502.5|34414.9|34500.9|34418.3|34502.5|34424.3|34498.5|34414.9|22
1650391420000|2022-04-19 18:03:40|34500.8|34419.2|34471.9|34451.9|34501.8|34455.7|34470.2|34418|7
1650391430000|2022-04-19 18:03:50|34472.7|34452.7|34490.4|34426.2|34495|34452.7|34468.1|34426.2|14
1650391440000|2022-04-19 18:04:00|34493.4|34426.3|34485.4|34435.4|34495.4|34439.4|34485.4|34421.4|17
1650391450000|2022-04-19 18:04:10|34487.8|34437.8|34487.2|34437.2|34493.8|34437.8|34484.3|34427.3|12
1650391460000|2022-04-19 18:04:20|34487.4|34437.4|34484.9|34434.9|34491.1|34437.4|34484.6|34428.7|15
1650391470000|2022-04-19 18:04:30|34490.6|34428.3|34489.3|34421.7|34492.4|34434.6|34482.8|34421.6|17
1650391480000|2022-04-19 18:04:40|34494.1|34416.8|34483|34433|34494.1|34435|34481.5|34416.8|21
1650391490000|2022-04-19 18:04:50|34483.6|34433.6|34489.8|34421|34490.6|34433.6|34480.7|34421|7
1650391500000|2022-04-19 18:05:00|34488.1|34421.1|34482.1|34432.1|34492.7|34434.6|34481.6|34418.5|17
1650391510000|2022-04-19 18:05:10|34481.6|34431.6|34468.5|34448.5|34488.9|34449|34466.4|34424.9|21
1650391520000|2022-04-19 18:05:20|34466.3|34446.3|34467.9|34447.9|34468.8|34448.8|34464.7|34444.7|16
1650391530000|2022-04-19 18:05:30|34492.9|34422.8|34463.4|34443.4|34492.9|34449.7|34461.7|34418.7|20
1650391540000|2022-04-19 18:05:40|34465|34445|34477.8|34427.8|34491.7|34445.7|34460.7|34418.5|11
1650391550000|2022-04-19 18:05:50|34485.3|34422.9|34488.2|34418.4|34489.7|34422.9|34482.6|34416.5|12
1650391560000|2022-04-19 18:06:00|34485.8|34418.6|34465.3|34445.3|34486.8|34448.5|34465.2|34418.6|13
1650391570000|2022-04-19 18:06:10|34466.6|34446.6|34482|34432|34489.1|34447.7|34465.7|34425.6|18
1650391580000|2022-04-19 18:06:20|34489.5|34426.3|34476.6|34426.6|34491.1|34453.6|34472.6|34417.1|13
1650391590000|2022-04-19 18:06:30|34486.2|34418.2|34487.9|34425.2|34490.5|34430.1|34476.6|34416.7|11
1650391600000|2022-04-19 18:06:40|34486.2|34423.9|34490.9|34417.2|34490.9|34431.9|34477.6|34417.2|13
1650391610000|2022-04-19 18:06:50|34489.5|34419.1|34484.8|34418.2|34490.6|34449.8|34466.1|34417.7|19
1650391620000|2022-04-19 18:07:00|34491.8|34417.1|34485.4|34435.4|34492.8|34435.4|34484.1|34414.2|20
1650391630000|2022-04-19 18:07:10|34484.5|34434.5|34485.2|34435.2|34485.7|34435.7|34484.5|34434.5|18
1650391640000|2022-04-19 18:07:20|34487.5|34437.5|34492.1|34428.5|34493.4|34437.5|34484.2|34427.7|22
1650391650000|2022-04-19 18:07:30|34492.5|34428.9|34494.5|34432.2|34499.9|34438.6|34487.8|34427.1|25
1650391660000|2022-04-19 18:07:40|34486.8|34436.8|34498.2|34430.2|34499.1|34438.4|34486.8|34422.1|15
1650391670000|2022-04-19 18:07:50|34497.7|34431|34494.4|34427.5|34500.4|34436.3|34484.6|34417.9|19
1650391680000|2022-04-19 18:08:00|34502.1|34418.5|34475.3|34455.3|34505.4|34457.9|34471.9|34414.1|25
1650391690000|2022-04-19 18:08:10|34473.5|34453.5|34473.3|34453.3|34476.1|34456.1|34472.6|34452.6|20
1650391700000|2022-04-19 18:08:20|34475.1|34455.1|34474.3|34454.3|34476|34456|34471.1|34451.1|16
1650391710000|2022-04-19 18:08:30|34474.4|34454.4|34469.1|34449.1|34476|34456|34469.1|34449.1|20
1650391720000|2022-04-19 18:08:40|34469.7|34449.7|34468.4|34448.4|34470.6|34450.6|34468.4|34448.4|15
1650391730000|2022-04-19 18:08:50|34468.6|34448.6|34472.6|34452.6|34472.6|34452.6|34467.6|34447.6|12
1650391740000|2022-04-19 18:09:00|34472.7|34452.7|34476.4|34456.4|34496.1|34456.4|34469.5|34425.2|15
1650391750000|2022-04-19 18:09:10|34475.3|34455.3|34489.4|34439.4|34496.6|34460.6|34474.8|34430.3|23
1650391760000|2022-04-19 18:09:20|34495.8|34433.5|34496.1|34427.6|34496.1|34440.4|34488.2|34426|17
1650391770000|2022-04-19 18:09:30|34489.3|34439.3|34471.8|34451.8|34490|34457|34471.8|34437.8|16
1650391780000|2022-04-19 18:09:40|34472.2|34452.2|34492.2|34428.9|34492.2|34452.2|34469.4|34426|19
1650391790000|2022-04-19 18:09:50|34482.2|34428.6|34470.5|34450.5|34493|34451|34469.7|34428.6|10
1650391800000|2022-04-19 18:10:00|34470.4|34450.4|34471.1|34451.1|34471.9|34451.9|34469.7|34449.7|14
1650391810000|2022-04-19 18:10:10|34471.2|34451.2|34494.3|34424.2|34494.8|34452.2|34469.1|34424.2|14
1650391820000|2022-04-19 18:10:20|34497.9|34422|34469.5|34449.5|34497.9|34451.7|34469.5|34422|14
1650391830000|2022-04-19 18:10:30|34470|34450|34471.6|34451.6|34473.5|34453.5|34465.9|34445.9|14
1650391840000|2022-04-19 18:10:40|34473.4|34453.4|34472.4|34452.4|34475.8|34455.8|34469.5|34449.5|11
1650391850000|2022-04-19 18:10:50|34471.1|34451.1|34491.2|34426|34494.8|34452.9|34471.1|34426|14
1650391860000|2022-04-19 18:11:00|34487.8|34437.8|34469.8|34449.8|34499.9|34459|34469.8|34414.9|24
1650391870000|2022-04-19 18:11:10|34466|34446|34466|34446|34493.3|34446|34466|34430|13
1650391880000|2022-04-19 18:11:20|34464.4|34444.4|34469.8|34449.8|34473.4|34453.4|34464.4|34444.4|22
1650391890000|2022-04-19 18:11:30|34467|34447|34471.3|34451.3|34509.9|34457|34467|34418.5|17
1650391900000|2022-04-19 18:11:40|34472.8|34452.8|34477.8|34457.8|34477.8|34457.8|34471.1|34451.1|21
1650391910000|2022-04-19 18:11:50|34477.5|34457.5|34478.5|34458.5|34479.2|34459.2|34476.4|34456.4|21
1650391920000|2022-04-19 18:12:00|34478.4|34458.4|34479|34459|34480.8|34460.8|34478|34458|20
1650391930000|2022-04-19 18:12:10|34476|34456|34479.9|34459.9|34481.7|34461.7|34476|34456|17
1650391940000|2022-04-19 18:12:20|34479.8|34459.8|34479.5|34459.5|34501.5|34461.1|34479|34437.5|21
1650391950000|2022-04-19 18:12:30|34480.4|34460.4|34476.3|34456.3|34480.8|34460.8|34475.2|34455.2|21
1650391960000|2022-04-19 18:12:40|34477.6|34457.6|34490|34440|34499.4|34460.6|34476|34434.9|16
1650391970000|2022-04-19 18:12:50|34491.1|34441.1|34491.3|34441.3|34498.6|34442.4|34490.6|34435.6|14
1650391980000|2022-04-19 18:13:00|34490.5|34440.5|34477.8|34457.8|34493.9|34461.8|34475.2|34440.1|21
1650391990000|2022-04-19 18:13:10|34477.9|34457.9|34481.1|34461.1|34502.3|34461.1|34475.2|34431.3|14
1650392000000|2022-04-19 18:13:20|34482|34462|34496.1|34446.1|34512.7|34462|34475.1|34422.1|17
1650392010000|2022-04-19 18:13:30|34513.4|34422.1|34480.2|34460.2|34513.4|34462.4|34479.4|34422.1|23
1650392020000|2022-04-19 18:13:40|34477.6|34457.6|34493|34443|34500.9|34457.6|34477.6|34437.4|16
1650392030000|2022-04-19 18:13:50|34491.8|34441.8|34476.4|34456.4|34499.1|34461.2|34473.8|34435.7|18
1650392040000|2022-04-19 18:14:00|34477.6|34457.6|34476.1|34456.1|34480.6|34460.6|34473.6|34453.6|9
1650392050000|2022-04-19 18:14:10|34476.2|34456.2|34487.9|34437.9|34502|34460.2|34469.1|34430.5|25
1650392060000|2022-04-19 18:14:20|34484.1|34434.1|34468.7|34448.7|34484.1|34459.4|34465.6|34432.4|20
1650392070000|2022-04-19 18:14:30|34470.7|34450.7|34485.5|34435.5|34498.8|34450.7|34465.6|34429.4|15
1650392080000|2022-04-19 18:14:40|34485.6|34435.6|34474.7|34454.7|34487.4|34457.8|34473.9|34434.4|15
1650392090000|2022-04-19 18:14:50|34475.7|34455.7|34470.5|34450.5|34475.7|34455.7|34469.2|34449.2|21
1650392100000|2022-04-19 18:15:00|34472.1|34452.1|34480.2|34430.2|34484.8|34452.1|34454.4|34417.6|19
1650392110000|2022-04-19 18:15:10|34460.4|34440.4|34471.4|34451.4|34473.2|34453.2|34460.3|34440.3|19
1650392120000|2022-04-19 18:15:20|34472.6|34452.6|34472.9|34452.9|34473.2|34453.2|34469|34449|21
1650392130000|2022-04-19 18:15:30|34472.8|34452.8|34471.1|34451.1|34495.2|34453.9|34470|34428.7|23
1650392140000|2022-04-19 18:15:40|34471.8|34451.8|34472.6|34452.6|34475.3|34455.3|34468.2|34448.2|21
1650392150000|2022-04-19 18:15:50|34473.6|34453.6|34474|34454|34474|34454|34470.7|34450.7|18
1650392160000|2022-04-19 18:16:00|34473|34453|34486.5|34436.5|34498.6|34458|34465.4|34431.2|25
1650392170000|2022-04-19 18:16:10|34483.9|34433.9|34476.6|34456.6|34484.8|34462.2|34455.4|34430.5|19
1650392180000|2022-04-19 18:16:20|34469.8|34449.8|34473|34453|34495.6|34463.5|34467.9|34427.3|18
1650392190000|2022-04-19 18:16:30|34473.3|34453.3|34472.4|34452.4|34473.6|34453.6|34468.7|34448.7|21
1650392200000|2022-04-19 18:16:40|34474.6|34454.6|34474.1|34454.1|34476.4|34456.4|34471.8|34451.8|18
1650392210000|2022-04-19 18:16:50|34472|34452|34472.4|34452.4|34475.4|34455.4|34470.8|34450.8|18
1650392220000|2022-04-19 18:17:00|34503|34429.3|34464.4|34444.4|34503|34463|34464.4|34420.8|21
1650392230000|2022-04-19 18:17:10|34465.7|34445.7|34466.6|34446.6|34493.1|34459.7|34465.3|34427.4|16
1650392240000|2022-04-19 18:17:20|34497.2|34432.4|34493.4|34443.4|34500.5|34458.4|34476.2|34430.7|27
1650392250000|2022-04-19 18:17:30|34491.8|34441.8|34492.5|34442.5|34494.9|34444.9|34489.7|34439.7|17
1650392260000|2022-04-19 18:17:40|34491.3|34441.3|34482.4|34462.4|34491.7|34462.4|34474.2|34438.3|11
1650392270000|2022-04-19 18:17:50|34476.5|34456.5|34499.6|34433.8|34503.8|34462.3|34476.5|34433|19
1650392280000|2022-04-19 18:18:00|34487.3|34437.3|34479|34459|34499.8|34465.1|34474.2|34432.2|21
1650392290000|2022-04-19 18:18:10|34479.3|34459.3|34493.8|34443.8|34497.9|34461.4|34476.8|34435.4|18
1650392300000|2022-04-19 18:18:20|34494.5|34444.5|34479.2|34459.2|34494.5|34461.9|34478.5|34441|21
1650392310000|2022-04-19 18:18:30|34479.4|34459.4|34481.1|34461.1|34481.9|34461.9|34478.7|34458.7|16
1650392320000|2022-04-19 18:18:40|34480.8|34460.8|34502.5|34439.4|34502.5|34465.2|34478.8|34432.5|17
1650392330000|2022-04-19 18:18:50|34498.6|34448.6|34483.3|34463.3|34500.2|34466.8|34482.6|34447.5|26
1650392340000|2022-04-19 18:19:00|34483.6|34463.6|34481.5|34461.5|34484.4|34464.4|34481.4|34461.4|17
1650392350000|2022-04-19 18:19:10|34483.9|34463.9|34491.2|34441.2|34505.2|34464.1|34467.6|34435.5|21
1650392360000|2022-04-19 18:19:20|34500.9|34450.9|34477.6|34457.6|34510.2|34461.3|34474.3|34435.1|28
1650392370000|2022-04-19 18:19:30|34480|34460|34505|34438.7|34505|34462.7|34478.3|34438.3|26
1650392380000|2022-04-19 18:19:40|34502.3|34438.5|34484|34464|34506.1|34465.8|34479.8|34435.2|28
1650392390000|2022-04-19 18:19:50|34483.3|34463.3|34480.3|34460.3|34486.5|34466.5|34480.3|34460.3|22
1650392400000|2022-04-19 18:20:00|34481.1|34461.1|34484.9|34464.9|34485|34465|34480.2|34460.2|22
1650392410000|2022-04-19 18:20:10|34483.9|34463.9|34498.2|34448.2|34503.5|34472.1|34482.3|34440.5|20
1650392420000|2022-04-19 18:20:20|34506.8|34442.1|34487.3|34467.3|34517.1|34468.5|34486.3|34431.8|20
1650392430000|2022-04-19 18:20:30|34488.6|34468.6|34488|34468|34490.5|34470.5|34485.3|34465.3|27
1650392440000|2022-04-19 18:20:40|34489.3|34469.3|34488.3|34468.3|34490.5|34470.5|34483.7|34463.7|21
1650392450000|2022-04-19 18:20:50|34486.4|34466.4|34489.8|34469.8|34507.6|34471.2|34486.3|34442.4|23
1650392460000|2022-04-19 18:21:00|34487.4|34467.4|34506.6|34456.6|34512.3|34472.9|34487.4|34444.2|26
1650392470000|2022-04-19 18:21:10|34507.5|34457.5|34511.7|34447.5|34518.5|34472.1|34486.1|34444.9|24
1650392480000|2022-04-19 18:21:20|34511.6|34447.1|34503.6|34453.6|34512.4|34466.3|34486.3|34444.2|21
1650392490000|2022-04-19 18:21:30|34505.8|34455.8|34489.5|34469.5|34509.7|34471.7|34489.5|34446.2|18
1650392500000|2022-04-19 18:21:40|34489.6|34469.6|34493.9|34473.9|34495|34475|34487.6|34467.6|22
1650392510000|2022-04-19 18:21:50|34491.4|34471.4|34495.2|34475.2|34497.6|34477.6|34491.4|34471.4|19
1650392520000|2022-04-19 18:22:00|34496.5|34476.5|34495.6|34475.6|34497.9|34477.9|34494|34474|19
1650392530000|2022-04-19 18:22:10|34495.2|34475.2|34500.9|34480.9|34521.4|34481.5|34494.4|34446.7|28
1650392540000|2022-04-19 18:22:20|34500.8|34480.8|34518.3|34448|34520.4|34482.1|34500.5|34446.6|33
1650392550000|2022-04-19 18:22:30|34518.6|34450.5|34519.5|34452.5|34519.5|34484.3|34493.5|34444.8|24
1650392560000|2022-04-19 18:22:40|34516.8|34452.2|34496.2|34476.2|34519.4|34478.5|34495.5|34447.5|23
1650392570000|2022-04-19 18:22:50|34494.7|34474.7|34498|34478|34500.7|34480.7|34494.7|34474.7|22
1650392580000|2022-04-19 18:23:00|34497.8|34477.8|34518.5|34468.5|34519.5|34479.7|34497.3|34454.5|22
1650392590000|2022-04-19 18:23:10|34518.7|34468.7|34497.8|34477.8|34519.5|34488.4|34491.5|34453.4|18
1650392600000|2022-04-19 18:23:20|34491.2|34471.2|34514.3|34464.3|34517|34481|34491.2|34448.3|21
1650392610000|2022-04-19 18:23:30|34515.5|34465.5|34516.1|34466.1|34520|34466.1|34509.4|34452.8|18
1650392620000|2022-04-19 18:23:40|34515.7|34465.7|34504.4|34484.4|34516.1|34485.5|34499.7|34465.2|22
1650392630000|2022-04-19 18:23:50|34501.6|34481.6|34502.7|34482.7|34503.1|34483.1|34500.5|34480.5|13
1650392640000|2022-04-19 18:24:00|34502.6|34482.6|34499.8|34479.8|34502.6|34482.6|34498.6|34478.6|20
1650392650000|2022-04-19 18:24:10|34499.7|34479.7|34499.1|34479.1|34500.3|34480.3|34495.3|34475.3|12
1650392660000|2022-04-19 18:24:20|34497.6|34477.6|34504.8|34484.8|34524.4|34485|34492.4|34450.8|22
1650392670000|2022-04-19 18:24:30|34505.7|34485.7|34501.6|34481.6|34506.4|34486.4|34501|34481|18
1650392680000|2022-04-19 18:24:40|34501.2|34481.2|34500.9|34480.9|34503.6|34483.6|34500.9|34480.9|10
1650392690000|2022-04-19 18:24:50|34504|34484|34504.1|34484.1|34512.6|34492.6|34501.6|34481.6|23
1650392700000|2022-04-19 18:25:00|34499.8|34479.8|34495.7|34475.7|34523.7|34483.3|34493.3|34452.4|21
1650392710000|2022-04-19 18:25:10|34498.2|34478.2|34499|34479|34505.2|34485.2|34497.6|34477.6|24
1650392720000|2022-04-19 18:25:20|34501.9|34481.9|34511.7|34461.7|34517.3|34482.9|34493.9|34448.8|27
1650392730000|2022-04-19 18:25:30|34513.8|34463.8|34496.1|34476.1|34513.8|34479.7|34495.8|34460.2|19
1650392740000|2022-04-19 18:25:40|34497.8|34477.8|34513.4|34463.4|34523.9|34477.8|34497.7|34447.5|23
1650392750000|2022-04-19 18:25:50|34515.4|34465.4|34521.4|34452.9|34521.4|34465.4|34513.5|34452.9|12
1650392760000|2022-04-19 18:26:00|34522|34455|34509.6|34459.6|34532.9|34489|34498.5|34442.2|22
1650392770000|2022-04-19 18:26:10|34508|34458|34521.3|34454.9|34523.6|34464.4|34508|34450.3|18
1650392780000|2022-04-19 18:26:20|34522|34454.4|34520|34456.3|34522|34459.5|34508.1|34451|11
1650392790000|2022-04-19 18:26:30|34521.1|34458.7|34514.2|34464.2|34522.2|34482.4|34496.7|34449.4|17
1650392800000|2022-04-19 18:26:40|34519.1|34456.7|34518|34454.3|34532.6|34488|34481.9|34441.2|15
1650392810000|2022-04-19 18:26:50|34500|34480|34506|34456|34524.1|34482.1|34496.8|34448.2|18
1650392820000|2022-04-19 18:27:00|34522.8|34448.4|34497.5|34477.5|34522.8|34479.4|34496.5|34447.1|16
1650392830000|2022-04-19 18:27:10|34496.3|34476.3|34495.8|34475.8|34498.8|34478.8|34494.2|34474.2|16
1650392840000|2022-04-19 18:27:20|34493.8|34473.8|34497.8|34477.8|34498.3|34478.3|34493.8|34473.8|10
1650392850000|2022-04-19 18:27:30|34495.6|34475.6|34507.4|34457.4|34520.4|34475.6|34490.9|34449.6|11
1650392860000|2022-04-19 18:27:40|34511.6|34461.6|34522.5|34447.9|34522.5|34480.8|34497.5|34447.7|13
1650392870000|2022-04-19 18:27:50|34520.3|34449.7|34520.8|34448.9|34521|34459.6|34504.3|34448.9|21
1650392880000|2022-04-19 18:28:00|34516.9|34451.6|34494.9|34474.9|34519.4|34478.8|34494.9|34449.6|11
1650392890000|2022-04-19 18:28:10|34496.6|34476.6|34497.6|34477.6|34497.6|34477.6|34492.9|34472.9|9
1650392900000|2022-04-19 18:28:20|34496|34476|34514.2|34451.9|34519.3|34477.3|34478.4|34444.8|18
1650392910000|2022-04-19 18:28:30|34505.9|34455.9|34503.6|34453.6|34513.5|34457.4|34501.7|34448.8|12
1650392920000|2022-04-19 18:28:40|34508.9|34458.9|34491.1|34471.1|34513.3|34473.3|34491.1|34448.7|16
1650392930000|2022-04-19 18:28:50|34491.8|34471.8|34490.3|34470.3|34513.4|34471.8|34488.3|34444.4|19
1650392940000|2022-04-19 18:29:00|34490.2|34470.2|34489.6|34469.6|34491.4|34471.4|34488.4|34468.4|17
1650392950000|2022-04-19 18:29:10|34489.4|34469.4|34491.2|34471.2|34491.8|34471.8|34488.3|34468.3|12
1650392960000|2022-04-19 18:29:20|34489.1|34469.1|34507.1|34442.1|34507.1|34476.7|34483.3|34442.1|23
1650392970000|2022-04-19 18:29:30|34491.3|34471.3|34501.2|34451.2|34514.7|34478.5|34471.1|34440.3|20
1650392980000|2022-04-19 18:29:40|34501.3|34451.3|34511|34445|34513.6|34470.8|34486.3|34439.1|16
1650392990000|2022-04-19 18:29:50|34515.4|34445.7|34511.2|34446.6|34515.4|34453.6|34501.3|34441|19
1650393000000|2022-04-19 18:30:00|34500.6|34450.6|34503.4|34453.4|34507.9|34455.1|34500.6|34443.6|13
1650393010000|2022-04-19 18:30:10|34505.1|34455.1|34500.2|34450.2|34516|34456.7|34499.5|34443.9|22
1650393020000|2022-04-19 18:30:20|34500.5|34450.5|34502.2|34452.2|34514.1|34453.6|34499.8|34443.6|10
1650393030000|2022-04-19 18:30:30|34500.3|34450.3|34506|34456|34512.3|34456|34500.3|34441.8|6
1650393040000|2022-04-19 18:30:40|34512.1|34446.3|34512.4|34447.9|34514.6|34470.2|34488.2|34441.3|18
1650393050000|2022-04-19 18:30:50|34511.2|34445.4|34500.5|34450.5|34515.7|34450.5|34499.8|34442|14
1650393060000|2022-04-19 18:31:00|34498.2|34448.2|34487.8|34467.8|34498.2|34471.6|34487.6|34445.8|16
1650393070000|2022-04-19 18:31:10|34482.2|34462.2|34505.8|34455.8|34506.6|34465.6|34481.4|34441.8|17
1650393080000|2022-04-19 18:31:20|34506.4|34456.4|34499.7|34449.7|34511.4|34456.8|34499.7|34448.8|10
1650393090000|2022-04-19 18:31:30|34500.1|34450.1|34493|34443|34509.7|34473.1|34488.3|34437.6|15
1650393100000|2022-04-19 18:31:40|34493.9|34443.9|34493|34473|34513.4|34473|34473.3|34438.1|17
1650393110000|2022-04-19 18:31:50|34490|34470|34491.5|34471.5|34491.5|34471.5|34489.3|34469.3|14
1650393120000|2022-04-19 18:32:00|34491|34471|34486.2|34466.2|34491.5|34471.5|34486.2|34466.2|17
1650393130000|2022-04-19 18:32:10|34490.9|34470.9|34488.6|34468.6|34490.9|34470.9|34486.9|34466.9|16
1650393140000|2022-04-19 18:32:20|34489.6|34469.6|34486.8|34466.8|34489.6|34469.6|34486.8|34466.8|16
1650393150000|2022-04-19 18:32:30|34507.1|34441.6|34499.2|34449.2|34507.7|34450.3|34494.6|34439.2|13
1650393160000|2022-04-19 18:32:40|34505.3|34441.7|34487.2|34467.2|34505.3|34469.6|34485.5|34441.7|9
1650393170000|2022-04-19 18:32:50|34488.9|34468.9|34486|34466|34489.7|34469.7|34486|34466|11
1650393180000|2022-04-19 18:33:00|34472.5|34452.5|34495.2|34445.2|34508.6|34468.5|34472.1|34442.3|12
1650393190000|2022-04-19 18:33:10|34495.9|34445.9|34487.8|34467.8|34497.6|34472.1|34483.3|34444.3|14
1650393200000|2022-04-19 18:33:20|34491.3|34471.3|34500.1|34450.1|34506.4|34471.3|34485.7|34443.5|15
1650393210000|2022-04-19 18:33:30|34498.7|34448.7|34486|34466|34498.7|34470.3|34482.6|34448.7|18
1650393220000|2022-04-19 18:33:40|34484.6|34464.6|34490.5|34470.5|34490.5|34470.5|34484.6|34464.6|14
1650393230000|2022-04-19 18:33:50|34489.4|34469.4|34502.4|34452.4|34512.7|34470.2|34487.7|34441.9|14
1650393240000|2022-04-19 18:34:00|34511.5|34443.1|34507.2|34443.2|34511.5|34449.1|34497.7|34439.1|14
1650393250000|2022-04-19 18:34:10|34506|34442.4|34487.9|34467.9|34509.3|34472.2|34487.1|34440.4|12
1650393260000|2022-04-19 18:34:20|34489.2|34469.2|34487.4|34467.4|34489.2|34469.2|34484.6|34464.6|12
1650393270000|2022-04-19 18:34:30|34491.1|34471.1|34486.9|34466.9|34491.7|34471.7|34486.9|34466.9|7
1650393280000|2022-04-19 18:34:40|34488.1|34468.1|34489.2|34469.2|34493.4|34473.4|34488.1|34468.1|8
1650393290000|2022-04-19 18:34:50|34489|34469|34492.2|34472.2|34492.5|34472.5|34488.1|34468.1|8
1650393300000|2022-04-19 18:35:00|34493.5|34473.5|34487.7|34467.7|34493.5|34473.5|34486.6|34466.6|14
1650393310000|2022-04-19 18:35:10|34486.9|34466.9|34508.5|34445.3|34520.5|34471.4|34486.9|34432.7|15
1650393320000|2022-04-19 18:35:20|34513.8|34442.2|34508.7|34443.9|34514.1|34447.5|34497.4|34439.9|13
1650393330000|2022-04-19 18:35:30|34511.4|34444.3|34486.5|34466.5|34511.4|34468.7|34486.5|34444.3|15
1650393340000|2022-04-19 18:35:40|34487.8|34467.8|34501.5|34451.5|34511.1|34468.2|34487.1|34443.8|16
1650393350000|2022-04-19 18:35:50|34507.9|34443|34508.3|34445.7|34513|34453.3|34501.7|34441.6|19
1650393360000|2022-04-19 18:36:00|34518.6|34436.8|34485.6|34465.6|34518.6|34469.9|34485.6|34436.8|16
1650393370000|2022-04-19 18:36:10|34486.1|34466.1|34503.6|34453.6|34510.6|34466.1|34486.1|34442.6|15
1650393380000|2022-04-19 18:36:20|34501.5|34451.5|34488.2|34468.2|34502.9|34469|34488.2|34451.5|6
1650393390000|2022-04-19 18:36:30|34484.7|34464.7|34487.7|34467.7|34489.3|34469.3|34484.7|34464.7|12
1650393400000|2022-04-19 18:36:40|34508|34443.5|34507.8|34443.7|34511.3|34448.7|34498.7|34438.8|18
1650393410000|2022-04-19 18:36:50|34507.1|34442.3|34500.7|34450.7|34513.6|34472.4|34486.4|34440.2|17
1650393420000|2022-04-19 18:37:00|34498.8|34448.8|34509.3|34445|34512.3|34456.7|34498.8|34440.8|19
1650393430000|2022-04-19 18:37:10|34510.9|34445.5|34507.7|34457.7|34515.3|34473.9|34491.6|34439.8|16
1650393440000|2022-04-19 18:37:20|34515.9|34449.1|34506.6|34456.6|34515.9|34459.8|34504.4|34449.1|21
1650393450000|2022-04-19 18:37:30|34505.2|34455.2|34490|34470|34505.2|34471.4|34485.7|34455.2|9
1650393460000|2022-04-19 18:37:40|34489.2|34469.2|34486.7|34466.7|34492.7|34472.7|34481.1|34461.1|9
1650393470000|2022-04-19 18:37:50|34510.6|34445.4|34510.8|34445.6|34516|34457.5|34503.8|34440.2|26
1650393480000|2022-04-19 18:38:00|34507.7|34445.1|34505|34455|34514.4|34457.1|34504.4|34441.6|16
1650393490000|2022-04-19 18:38:10|34506.3|34456.3|34503.8|34453.8|34511|34456.3|34503.4|34448.3|14
1650393500000|2022-04-19 18:38:20|34504.3|34454.3|34502.6|34452.6|34504.7|34454.7|34501.9|34451.9|16
1650393510000|2022-04-19 18:38:30|34502.9|34452.9|34481.9|34461.9|34508.6|34480|34481.9|34444.4|13
1650393520000|2022-04-19 18:38:40|34485.5|34465.5|34484.8|34464.8|34491.5|34471.5|34481.6|34461.6|13
1650393530000|2022-04-19 18:38:50|34483.9|34463.9|34500.9|34450.9|34507.4|34470.8|34481.2|34443.9|19
1650393540000|2022-04-19 18:39:00|34500.8|34450.8|34500.4|34450.4|34509.9|34454.4|34497.1|34441.4|16
1650393550000|2022-04-19 18:39:10|34499.5|34449.5|34487.4|34467.4|34499.8|34470|34487.4|34445.7|12
1650393560000|2022-04-19 18:39:20|34486.3|34466.3|34482.5|34462.5|34504.2|34467.5|34482.5|34453.9|24
1650393570000|2022-04-19 18:39:30|34483.9|34463.9|34489.3|34469.3|34489.7|34469.7|34482.4|34462.4|26
1650393580000|2022-04-19 18:39:40|34489.4|34469.4|34489.1|34469.1|34490.3|34470.3|34487.5|34467.5|13
1650393590000|2022-04-19 18:39:50|34509.1|34446.1|34509.5|34444.1|34512.7|34446.1|34506.8|34438.8|22
1650393600000|2022-04-19 18:40:00|34508|34445.4|34487.1|34467.1|34513.2|34469.9|34487.1|34440.9|15
1650393610000|2022-04-19 18:40:10|34487.3|34467.3|34508.2|34445.6|34509.3|34467.5|34486.7|34445|12
1650393620000|2022-04-19 18:40:20|34494.9|34444.9|34520.2|34444.7|34523|34470|34488.7|34434|20
1650393630000|2022-04-19 18:40:30|34519.5|34447.4|34509.8|34443.9|34519.5|34447.4|34505.4|34439.3|24
1650393640000|2022-04-19 18:40:40|34507.2|34443.7|34503.2|34453.2|34507.2|34455.2|34498.8|34443.7|18
1650393650000|2022-04-19 18:40:50|34502.6|34452.6|34497.7|34447.7|34510.8|34453|34497.7|34445.2|12
1650393660000|2022-04-19 18:41:00|34497.4|34447.4|34509.7|34441.9|34509.7|34449.3|34497.4|34440.8|13
1650393670000|2022-04-19 18:41:10|34503.2|34453.2|34512.6|34443.9|34512.6|34453.8|34496.8|34439|13
1650393680000|2022-04-19 18:41:20|34510.5|34460.5|34483.1|34463.1|34518.8|34469.8|34483.1|34436.5|20
1650393690000|2022-04-19 18:41:30|34483.4|34463.4|34486.3|34466.3|34488.3|34468.3|34483.4|34463.4|14
1650393700000|2022-04-19 18:41:40|34484.5|34464.5|34510.1|34441|34513|34464.5|34484.5|34436.5|15
1650393710000|2022-04-19 18:41:50|34509.9|34440.3|34500.8|34450.8|34509.9|34451.6|34496.8|34440.3|16
1650393720000|2022-04-19 18:42:00|34501.7|34451.7|34501.8|34451.8|34501.8|34451.8|34498.5|34448.5|10
1650393730000|2022-04-19 18:42:10|34501.9|34451.9|34497|34447|34509.9|34451.9|34497|34443.1|7
1650393740000|2022-04-19 18:42:20|34495.2|34445.2|34510.7|34446.8|34511.5|34468.8|34487.1|34437|13
1650393750000|2022-04-19 18:42:30|34508.5|34446.2|34502.7|34438.2|34511.7|34446.3|34494.5|34437.2|9
1650393760000|2022-04-19 18:42:40|34507.4|34441.7|34500.5|34450.5|34511.1|34452.9|34500|34439.6|19
1650393770000|2022-04-19 18:42:50|34501.8|34451.8|34502.5|34452.5|34502.5|34452.5|34500.4|34450.4|15
1650393780000|2022-04-19 18:43:00|34500|34450|34489.1|34469.1|34508.8|34469.1|34481.9|34440.7|17
1650393790000|2022-04-19 18:43:10|34508.9|34445.3|34488.3|34468.3|34510.5|34473.3|34483.2|34443.2|17
1650393800000|2022-04-19 18:43:20|34486.2|34466.2|34499.6|34449.6|34509.2|34470.3|34480.7|34442.8|12
1650393810000|2022-04-19 18:43:30|34507.1|34438.1|34496.6|34446.6|34509.7|34448.9|34496.6|34438.1|8
1650393820000|2022-04-19 18:43:40|34507.9|34437.3|34485.8|34465.8|34507.9|34468.2|34485.8|34437.3|14
1650393830000|2022-04-19 18:43:50|34485.7|34465.7|34484.9|34464.9|34487|34467|34484.3|34464.3|18
1650393840000|2022-04-19 18:44:00|34484.8|34464.8|34487.7|34467.7|34507.4|34473.4|34484.8|34439.8|16
1650393850000|2022-04-19 18:44:10|34486.2|34466.2|34496.3|34446.3|34511.8|34468.7|34486.2|34439.7|12
1650393860000|2022-04-19 18:44:20|34496.5|34446.5|34505.7|34440.1|34506.9|34446.5|34494.9|34436.9|6
1650393870000|2022-04-19 18:44:30|34505.4|34441|34484.4|34464.4|34508.3|34468.2|34484.4|34437.6|17
1650393880000|2022-04-19 18:44:40|34484.9|34464.9|34487.1|34467.1|34488.6|34468.6|34484.9|34464.9|15
1650393890000|2022-04-19 18:44:50|34487.4|34467.4|34519.3|34436.3|34519.3|34467.4|34483.1|34436.3|11
1650393900000|2022-04-19 18:45:00|34518.9|34440.4|34512.6|34445.5|34518.9|34472.2|34491.4|34437.5|19
1650393910000|2022-04-19 18:45:10|34511.1|34448.8|34507.9|34442.5|34511.6|34450.2|34497.6|34438.8|11
1650393920000|2022-04-19 18:45:20|34510.4|34442.4|34512.6|34441.3|34512.6|34442.4|34505.8|34438.4|17
1650393930000|2022-04-19 18:45:30|34507.6|34439.8|34488.4|34468.4|34509.7|34469.5|34488.4|34438.2|8
1650393940000|2022-04-19 18:45:40|34487.9|34467.9|34485.8|34465.8|34489.2|34469.2|34485|34465|10
1650393950000|2022-04-19 18:45:50|34488.6|34468.6|34508|34442.5|34508|34468.9|34485.6|34442.5|11
1650393960000|2022-04-19 18:46:00|34510.6|34442.6|34490.3|34470.3|34517.9|34472.3|34490.3|34439.4|18
1650393970000|2022-04-19 18:46:10|34490.1|34470.1|34507|34457|34512|34470.1|34490.1|34446.1|16
1650393980000|2022-04-19 18:46:20|34505.9|34455.9|34513.3|34448.2|34513.3|34455.9|34504|34447.8|12
1650393990000|2022-04-19 18:46:30|34504.2|34454.2|34515.7|34450.6|34515.7|34458|34504.2|34445.5|11
1650394000000|2022-04-19 18:46:40|34513.8|34449.8|34517.9|34446|34518.2|34457.5|34506.2|34439.4|18
1650394010000|2022-04-19 18:46:50|34522.2|34443|34504.1|34454.1|34522.9|34454.1|34504.1|34438.6|10
1650394020000|2022-04-19 18:47:00|34513.2|34450.8|34511.3|34445.5|34513.2|34454.1|34499.7|34445.1|8
1650394030000|2022-04-19 18:47:10|34511.1|34443.5|34501.8|34451.8|34513.9|34453.9|34501.8|34441.2|19
1650394040000|2022-04-19 18:47:20|34501.5|34451.5|34502.2|34452.2|34509.1|34453.9|34500.7|34445.6|14
1650394050000|2022-04-19 18:47:30|34508.8|34445.3|34507|34442.1|34508.8|34452|34493.1|34435.2|19
1650394060000|2022-04-19 18:47:40|34505.5|34440.1|34496.1|34446.1|34505.5|34449|34492|34434.9|12
1650394070000|2022-04-19 18:47:50|34496.3|34446.3|34497.6|34447.6|34503.5|34448.2|34496.1|34440.6|11
1650394080000|2022-04-19 18:48:00|34497.2|34447.2|34499.3|34436.9|34499.3|34447.9|34492.7|34436.9|17
1650394090000|2022-04-19 18:48:10|34494|34444|34500.2|34436.3|34508|34445|34494|34434.6|17
1650394100000|2022-04-19 18:48:20|34504.4|34438|34505.7|34435.7|34507.2|34448.4|34493|34430.3|25
1650394110000|2022-04-19 18:48:30|34506.3|34437.7|34498.4|34448.4|34506.3|34448.9|34496.4|34433|12
1650394120000|2022-04-19 18:48:40|34495.5|34445.5|34496.5|34446.5|34502.6|34446.8|34493.8|34437.2|18
1650394130000|2022-04-19 18:48:50|34496.9|34446.9|34498.6|34434.4|34506.1|34446.9|34494.2|34433.5|19
1650394140000|2022-04-19 18:49:00|34491.4|34441.4|34501.8|34430.3|34504.4|34441.4|34488.7|34430|9
1650394150000|2022-04-19 18:49:10|34500.3|34432.8|34500.2|34433.3|34500.3|34441.3|34489.1|34432.8|8
1650394160000|2022-04-19 18:49:20|34501.8|34431.4|34489.2|34439.2|34503.1|34445.3|34489.2|34431.4|23
1650394170000|2022-04-19 18:49:30|34490.9|34440.9|34491.4|34441.4|34500.5|34443.5|34489.8|34434.7|22
1650394180000|2022-04-19 18:49:40|34497.7|34435.1|34492.1|34442.1|34499.6|34443.9|34492.1|34431.3|20
1650394190000|2022-04-19 18:49:50|34491.3|34441.3|34502.2|34427.5|34502.2|34441.5|34489.3|34426.9|23
1650394200000|2022-04-19 18:50:00|34492.8|34428.1|34486.9|34436.9|34499|34437|34486.2|34428.1|20
1650394210000|2022-04-19 18:50:10|34486.3|34436.3|34485.8|34435.8|34501.5|34459.8|34474.6|34426.3|27
1650394220000|2022-04-19 18:50:20|34494.4|34429.7|34498.1|34431.4|34500.2|34439.2|34486.4|34427.4|14
1650394230000|2022-04-19 18:50:30|34502.5|34445.2|34490.4|34440.4|34502.5|34445.2|34489.8|34439.8|16
1650394240000|2022-04-19 18:50:40|34489.6|34439.6|34506|34423.8|34506|34441|34484.9|34423.8|17
1650394250000|2022-04-19 18:50:50|34462.2|34442.2|34485.5|34435.5|34498.2|34443.1|34462.2|34426.9|28
1650394260000|2022-04-19 18:51:00|34493.5|34431.1|34490.5|34428.2|34493.7|34435.8|34482.4|34426.7|19
1650394270000|2022-04-19 18:51:10|34493.6|34430.1|34490.8|34440.8|34495.2|34447|34462.3|34426.7|24
1650394280000|2022-04-19 18:51:20|34491.9|34441.9|34488.6|34438.6|34492.5|34442.5|34487.8|34437.8|21
1650394290000|2022-04-19 18:51:30|34488|34438|34498.5|34428.9|34499.8|34441.3|34488|34428.4|20
1650394300000|2022-04-19 18:51:40|34497.3|34429.4|34497.3|34431.4|34502|34445.8|34490.9|34424.2|23
1650394310000|2022-04-19 18:51:50|34489|34439|34496.2|34430.5|34504|34442.4|34489|34429.8|15
1650394320000|2022-04-19 18:52:00|34500.1|34430|34476|34456|34504.4|34457.7|34476|34427.7|16
1650394330000|2022-04-19 18:52:10|34478.6|34458.6|34478.5|34458.5|34479.8|34459.8|34474.3|34454.3|20
1650394340000|2022-04-19 18:52:20|34478.4|34458.4|34478.2|34458.2|34478.8|34458.8|34476.9|34456.9|14
1650394350000|2022-04-19 18:52:30|34502.1|34434|34478.9|34458.9|34504.5|34459.6|34478.8|34433.9|14
1650394360000|2022-04-19 18:52:40|34477.7|34457.7|34479.6|34459.6|34480.3|34460.3|34477.3|34457.3|20
1650394370000|2022-04-19 18:52:50|34479|34459|34476.4|34456.4|34479|34459|34476.4|34456.4|7
1650394380000|2022-04-19 18:53:00|34499.3|34432.2|34493.7|34443.7|34503|34444.4|34493|34432.2|13
1650394390000|2022-04-19 18:53:10|34493.5|34443.5|34491.3|34441.3|34494.5|34444.5|34491.3|34441.3|9
1650394400000|2022-04-19 18:53:20|34492.6|34442.6|34479.7|34459.7|34492.6|34460|34475.2|34441.7|6
1650394410000|2022-04-19 18:53:30|34476.7|34456.7|34487.4|34437.4|34512.3|34471.5|34476.7|34431.2|21
1650394420000|2022-04-19 18:53:40|34491.9|34441.9|34481.8|34461.8|34505.4|34463.2|34476.5|34431.4|15
1650394430000|2022-04-19 18:53:50|34478|34458|34478.4|34458.4|34503.6|34461.3|34475.1|34432.9|20
1650394440000|2022-04-19 18:54:00|34480.4|34460.4|34476.3|34456.3|34481|34461|34475|34455|16
1650394450000|2022-04-19 18:54:10|34478.6|34458.6|34474.2|34454.2|34481.7|34461.7|34474.2|34454.2|11
1650394460000|2022-04-19 18:54:20|34472.5|34452.5|34465.8|34445.8|34472.5|34452.5|34463.3|34443.3|19
1650394470000|2022-04-19 18:54:30|34473.1|34453.1|34478|34458|34503.1|34461.2|34466.3|34432.7|18
1650394480000|2022-04-19 18:54:40|34476.8|34456.8|34491.8|34441.8|34491.8|34459.4|34475.4|34440.2|22
1650394490000|2022-04-19 18:54:50|34490.7|34440.7|34493.1|34443.1|34493.1|34443.1|34489.6|34439.6|6
1650394500000|2022-04-19 18:55:00|34492.6|34442.6|34470.2|34450.2|34492.6|34453.6|34470.2|34437.2|21
1650394510000|2022-04-19 18:55:10|34469.2|34449.2|34471.1|34451.1|34477.1|34457.1|34469.2|34449.2|12
1650394520000|2022-04-19 18:55:20|34472.1|34452.1|34470.6|34450.6|34473.7|34453.7|34469.1|34449.1|13
1650394530000|2022-04-19 18:55:30|34462.5|34442.5|34468.4|34448.4|34489.3|34465|34461.6|34425.5|20
1650394540000|2022-04-19 18:55:40|34492.4|34426|34466.8|34446.8|34492.4|34450.8|34465.3|34424.4|18
1650394550000|2022-04-19 18:55:50|34465.5|34445.5|34495|34428.6|34496.9|34447.6|34463.7|34424.8|16
1650394560000|2022-04-19 18:56:00|34496.5|34426.9|34474.4|34454.4|34497.6|34455.7|34474.3|34426.9|11
1650394570000|2022-04-19 18:56:10|34475.2|34455.2|34476.3|34456.3|34476.3|34456.3|34471.1|34451.1|10
1650394580000|2022-04-19 18:56:20|34476.1|34456.1|34462.5|34442.5|34476.8|34456.8|34462.5|34442.5|12
1650394590000|2022-04-19 18:56:30|34462.4|34442.4|34464.7|34444.7|34470.2|34450.2|34460.9|34440.9|16
1650394600000|2022-04-19 18:56:40|34465.3|34445.3|34467.2|34447.2|34475.4|34455.4|34465.3|34445.3|20
1650394610000|2022-04-19 18:56:50|34468.3|34448.3|34474.1|34454.1|34477.2|34457.2|34468.3|34448.3|17
1650394620000|2022-04-19 18:57:00|34471.2|34451.2|34495.4|34429.2|34498|34454.3|34469.6|34427|12
1650394630000|2022-04-19 18:57:10|34494.8|34425.9|34493|34429.2|34497.6|34436.2|34486.2|34425.9|21
1650394640000|2022-04-19 18:57:20|34493.2|34429.4|34475.1|34455.1|34496.1|34456.1|34474.2|34428.3|16
1650394650000|2022-04-19 18:57:30|34499.4|34432.6|34483.4|34433.4|34499.4|34434.8|34483.4|34427.5|12
1650394660000|2022-04-19 18:57:40|34491.2|34427.9|34475.1|34455.1|34496.8|34455.4|34472.4|34424.3|13
1650394670000|2022-04-19 18:57:50|34476.3|34456.3|34477.8|34457.8|34478.8|34458.8|34474.1|34454.1|18
1650394680000|2022-04-19 18:58:00|34498.1|34434|34490.6|34440.6|34503.6|34445.9|34490.5|34431.5|18
1650394690000|2022-04-19 18:58:10|34488.9|34438.9|34502.3|34439.2|34502.3|34459.4|34474.4|34431.6|22
1650394700000|2022-04-19 18:58:20|34503.1|34429.1|34490|34440|34503.1|34441.5|34488.2|34428.9|17
1650394710000|2022-04-19 18:58:30|34490.7|34440.7|34490.5|34440.5|34497.7|34442.6|34489.3|34435.2|12
1650394720000|2022-04-19 18:58:40|34490.8|34440.8|34475.8|34455.8|34492.9|34456.5|34474.4|34439.4|13
1650394730000|2022-04-19 18:58:50|34475.2|34455.2|34478.4|34458.4|34480.5|34460.5|34474.6|34454.6|9
1650394740000|2022-04-19 18:59:00|34487.9|34437.9|34494.1|34444.1|34498.3|34459.6|34473.7|34432.3|23
1650394750000|2022-04-19 18:59:10|34493.9|34443.9|34476.7|34456.7|34496.1|34459.4|34476.5|34438.9|17
1650394760000|2022-04-19 18:59:20|34476.1|34456.1|34472.9|34452.9|34477.6|34457.6|34468.7|34448.7|18
1650394770000|2022-04-19 18:59:30|34471.3|34451.3|34473.4|34453.4|34477.4|34457.4|34469.2|34449.2|16
1650394780000|2022-04-19 18:59:40|34473.5|34453.5|34488.4|34438.4|34499.3|34456.1|34473.5|34435.8|21
1650394790000|2022-04-19 18:59:50|34488.3|34438.3|34501.5|34451.5|34504|34463.1|34475.1|34438.1|16
1650394800000|2022-04-19 19:00:00|34474.5|34454.5|34486.9|34436.9|34493.7|34457|34470.5|34424.2|27
1650394810000|2022-04-19 19:00:10|34489.3|34439.3|34496.7|34428.5|34496.7|34439.3|34483.9|34427.1|19
1650394820000|2022-04-19 19:00:20|34496.5|34424.9|34493.1|34423.7|34496.5|34425.7|34490.1|34421|18
1650394830000|2022-04-19 19:00:30|34490.9|34422.9|34470.1|34450.1|34490.9|34453.8|34470.1|34422|12
1650394840000|2022-04-19 19:00:40|34471.5|34451.5|34467.1|34447.1|34472.1|34452.1|34466.7|34446.7|12
1650394850000|2022-04-19 19:00:50|34467.6|34447.6|34470.5|34450.5|34471.9|34451.9|34467.2|34447.2|10
1650394860000|2022-04-19 19:01:00|34469.6|34449.6|34475.1|34455.1|34480.7|34460.7|34469.6|34449.6|12
1650394870000|2022-04-19 19:01:10|34475.8|34455.8|34472.7|34452.7|34476.1|34456.1|34471.7|34451.7|11
1650394880000|2022-04-19 19:01:20|34469.8|34449.8|34469.3|34449.3|34481.6|34461.6|34468.2|34448.2|11
1650394890000|2022-04-19 19:01:30|34471|34451|34474.7|34454.7|34478.7|34458.7|34469.6|34449.6|12
1650394900000|2022-04-19 19:01:40|34475.3|34455.3|34477.1|34457.1|34477.1|34457.1|34473.4|34453.4|7
1650394910000|2022-04-19 19:01:50|34471.8|34451.8|34479.2|34459.2|34479.2|34459.2|34471.8|34451.8|6
1650394920000|2022-04-19 19:02:00|34475.1|34455.1|34474.4|34454.4|34480.6|34460.6|34474.4|34454.4|7
1650394930000|2022-04-19 19:02:10|34480|34460|34489.9|34421.5|34491.1|34461.1|34477.5|34421.5|11
1650394940000|2022-04-19 19:02:20|34480.1|34430.1|34473.4|34453.4|34497.5|34453.4|34472.3|34421.5|10
1650394950000|2022-04-19 19:02:30|34472.8|34452.8|34468.9|34448.9|34473.4|34453.4|34468.9|34448.9|10
1650394960000|2022-04-19 19:02:40|34469.7|34449.7|34487.8|34425.1|34499.4|34453.2|34469.7|34424.3|16
1650394970000|2022-04-19 19:02:50|34488.6|34423.4|34490.6|34427.8|34490.6|34430.1|34478.6|34422.2|13
1650394980000|2022-04-19 19:03:00|34493.5|34427.7|34482.2|34432.2|34493.5|34432.2|34480.1|34421.4|16
1650394990000|2022-04-19 19:03:10|34482|34432|34489.8|34427.2|34493.4|34436|34481.1|34427.2|10
1650395000000|2022-04-19 19:03:20|34481.7|34431.7|34499.6|34431.2|34499.6|34433.2|34481.7|34425.6|12
1650395010000|2022-04-19 19:03:30|34498|34433.2|34474.9|34454.9|34499.7|34454.9|34474.9|34430.7|12
1650395020000|2022-04-19 19:03:40|34482.5|34462.5|34490.2|34440.2|34503.3|34462.5|34474.3|34428.7|12
1650395030000|2022-04-19 19:03:50|34489.1|34439.1|34476.5|34456.5|34499.6|34456.5|34476.5|34426|14
1650395040000|2022-04-19 19:04:00|34479.5|34459.5|34499.6|34423.6|34507.6|34459.5|34478|34419.8|19
1650395050000|2022-04-19 19:04:10|34500.6|34425.3|34495.7|34422.5|34502|34427.6|34492.4|34422.3|18
1650395060000|2022-04-19 19:04:20|34486.2|34436.2|34496.7|34427.2|34497.8|34451.8|34468.7|34427|20
1650395070000|2022-04-19 19:04:30|34493.3|34426.9|34493.1|34426.6|34497.8|34436.9|34483.1|34422.4|20
1650395080000|2022-04-19 19:04:40|34491.4|34427.1|34487.5|34437.5|34494.2|34437.5|34482.8|34425.7|18
1650395090000|2022-04-19 19:04:50|34485.4|34435.4|34499|34424.5|34501.5|34435.4|34485|34423.8|22
1650395100000|2022-04-19 19:05:00|34496.2|34425.2|34494.5|34426.8|34496.5|34437.6|34483|34424.1|23
1650395110000|2022-04-19 19:05:10|34492.2|34425.5|34493.7|34423.8|34500.1|34428.1|34492.2|34423.7|16
1650395120000|2022-04-19 19:05:20|34485.6|34435.6|34501.5|34424.4|34501.5|34436.3|34483|34424.4|9
1650395130000|2022-04-19 19:05:30|34494.8|34426.2|34487.3|34425|34509.5|34434.3|34484.3|34419.2|16
1650395140000|2022-04-19 19:05:40|34494.4|34428.5|34479.9|34429.9|34501.1|34434.6|34479.4|34420|23
1650395150000|2022-04-19 19:05:50|34479.4|34429.4|34482|34432|34488.3|34432|34476.4|34419.7|14
1650395160000|2022-04-19 19:06:00|34481|34431|34481.3|34431.3|34494.2|34433.6|34479.3|34423|18
1650395170000|2022-04-19 19:06:10|34480|34430|34483.1|34433.1|34495.8|34434.5|34480|34426.4|22
1650395180000|2022-04-19 19:06:20|34482|34432|34492.3|34420.5|34506|34453.2|34473.2|34419.4|16
1650395190000|2022-04-19 19:06:30|34481|34431|34503.2|34420.8|34503.2|34435.1|34481|34420.8|18
1650395200000|2022-04-19 19:06:40|34498.3|34421|34463.1|34443.1|34510.1|34458.7|34463.1|34414.5|15
1650395210000|2022-04-19 19:06:50|34458.4|34438.4|34490.9|34424.3|34500.3|34438.4|34457.3|34422.2|14
1650395220000|2022-04-19 19:07:00|34490.8|34422.8|34486.5|34436.5|34502.4|34437.4|34484.1|34420.8|18
1650395230000|2022-04-19 19:07:10|34483.9|34433.9|34493.5|34427.5|34495.1|34435.3|34483.9|34427.5|10
1650395240000|2022-04-19 19:07:20|34500|34423.7|34486.5|34436.5|34500|34436.8|34482.9|34423.7|14
1650395250000|2022-04-19 19:07:30|34487.4|34437.4|34498.8|34425|34500.6|34437.4|34487.4|34422.1|20
1650395260000|2022-04-19 19:07:40|34496.8|34427.2|34500.6|34424.9|34502.8|34453.1|34473.1|34421|22
1650395270000|2022-04-19 19:07:50|34501.7|34428.9|34495.8|34428.3|34501.7|34432.8|34492.4|34425.5|14
1650395280000|2022-04-19 19:08:00|34493.9|34428.8|34485.4|34435.4|34498.6|34439.6|34485.4|34428.8|19
1650395290000|2022-04-19 19:08:10|34487|34437|34496.9|34428.3|34498.4|34458.1|34470|34424.3|19
1650395300000|2022-04-19 19:08:20|34489.9|34439.9|34477.2|34457.2|34498.1|34457.2|34471.7|34428.9|18
1650395310000|2022-04-19 19:08:30|34496.7|34430.6|34500.7|34420.8|34502.6|34442.8|34483.2|34420.8|21
1650395320000|2022-04-19 19:08:40|34500.3|34419.9|34487|34437|34500.7|34439.5|34484.5|34419.9|20
1650395330000|2022-04-19 19:08:50|34497.6|34429.1|34482.6|34432.6|34497.6|34438.1|34482.6|34428|17
1650395340000|2022-04-19 19:09:00|34482.2|34432.2|34495.5|34426|34498.8|34438.1|34482.2|34426|23
1650395350000|2022-04-19 19:09:10|34492.7|34422.4|34495.2|34427|34502.1|34427.6|34492.7|34421|21
1650395360000|2022-04-19 19:09:20|34497.4|34426.3|34502.6|34428.7|34506|34440.6|34479.9|34420.3|19
1650395370000|2022-04-19 19:09:30|34504|34424.9|34486.1|34436.1|34504|34438.1|34484.5|34424.7|13
1650395380000|2022-04-19 19:09:40|34485|34435|34488.7|34438.7|34494.9|34439.9|34485|34431.2|8
1650395390000|2022-04-19 19:09:50|34494.6|34431.1|34485.4|34435.4|34495.6|34438.4|34485.4|34429.4|17
1650395400000|2022-04-19 19:10:00|34495.2|34429.8|34498.7|34427.4|34502.4|34430.1|34493.5|34422.2|18
1650395410000|2022-04-19 19:10:10|34497.2|34429.7|34498.7|34431.8|34503|34456.7|34468.7|34423.6|17
1650395420000|2022-04-19 19:10:20|34499|34422.4|34500.6|34421|34500.6|34431.3|34490.1|34421|11
1650395430000|2022-04-19 19:10:30|34493.8|34423.5|34495.1|34431.4|34500.2|34435.7|34481.6|34420.7|15
1650395440000|2022-04-19 19:10:40|34486.7|34436.7|34485.5|34435.5|34486.7|34436.7|34485.5|34435.5|2
1650395450000|2022-04-19 19:10:50|34489.4|34439.4|34491.4|34427.9|34493.4|34439.9|34484.2|34426.7|11
1650395460000|2022-04-19 19:11:00|34497.7|34425.8|34504|34432.4|34504|34455|34469.6|34420.7|15
1650395470000|2022-04-19 19:11:10|34496.9|34424.7|34493.8|34427.9|34499.8|34453.9|34467.5|34420.9|18
1650395480000|2022-04-19 19:11:20|34491.8|34427.7|34495.3|34420.7|34499|34427.7|34488.9|34419|17
1650395490000|2022-04-19 19:11:30|34497.2|34421.1|34494.5|34421.7|34499|34423|34486.3|34417.6|17
1650395500000|2022-04-19 19:11:40|34482.7|34432.7|34489.4|34424.5|34491.7|34432.7|34482.7|34424.5|8
1650395510000|2022-04-19 19:11:50|34490.8|34425.6|34495.6|34424.1|34497.5|34432|34482|34419.9|12
1650395520000|2022-04-19 19:12:00|34495|34422.4|34483.4|34433.4|34498.1|34433.4|34483.4|34421.6|6
1650395530000|2022-04-19 19:12:10|34471.1|34451.1|34466.9|34446.9|34475.6|34455.6|34466.9|34446.9|5
1650395540000|2022-04-19 19:12:20|34466.7|34446.7|34491.9|34425.7|34495.9|34451|34466.7|34425.7|12
1650395550000|2022-04-19 19:12:30|34483.8|34433.8|34493.2|34430.5|34497.3|34433.8|34483.7|34425.3|12
1650395560000|2022-04-19 19:12:40|34486.3|34436.3|34499.8|34425.3|34499.8|34436.4|34486.3|34425.3|11
1650395570000|2022-04-19 19:12:50|34496.7|34425.9|34491.6|34427.5|34500.1|34437.8|34484|34424.3|16
1650395580000|2022-04-19 19:13:00|34491.3|34426.6|34497.2|34425.1|34499.6|34434.2|34484.2|34423.2|16
1650395590000|2022-04-19 19:13:10|34500.4|34423.9|34498.9|34423.4|34501.3|34425.4|34491.8|34419.6|10
1650395600000|2022-04-19 19:13:20|34498.2|34420.7|34493.6|34429.2|34498.9|34451.1|34468.7|34420.7|15
1650395610000|2022-04-19 19:13:30|34485.5|34435.5|34495.6|34425.7|34496.9|34435.5|34482.3|34425.7|13
1650395620000|2022-04-19 19:13:40|34496.6|34429.6|34498.6|34425.4|34499.2|34429.6|34492.1|34425.2|16
1650395630000|2022-04-19 19:13:50|34493.4|34425.5|34481.6|34431.6|34501.2|34438.2|34481.6|34424.5|17
1650395640000|2022-04-19 19:14:00|34483.9|34433.9|34494.7|34427|34494.7|34435.6|34483.7|34425.5|9
1650395650000|2022-04-19 19:14:10|34494|34425|34493.2|34428.2|34499.3|34436.9|34484.6|34422.9|9
1650395660000|2022-04-19 19:14:20|34486.3|34436.3|34496|34430.9|34497.1|34439.6|34486.3|34428.5|17
1650395670000|2022-04-19 19:14:30|34485.7|34435.7|34497.9|34428.9|34500.9|34435.7|34485.7|34422.6|9
1650395680000|2022-04-19 19:14:40|34500.5|34430.5|34500.8|34425.8|34502.5|34457|34476.7|34424.8|18
1650395690000|2022-04-19 19:14:50|34495.2|34427.5|34503.9|34424.4|34504.5|34467|34464.8|34420.9|17
1650395700000|2022-04-19 19:15:00|34503.7|34431.2|34493|34425.2|34506.4|34431.9|34493|34420.9|23
1650395710000|2022-04-19 19:15:10|34497.3|34425.8|34483.6|34433.6|34501.2|34439.8|34483.6|34422.8|17
1650395720000|2022-04-19 19:15:20|34497.3|34429.4|34490.6|34440.6|34497.7|34440.9|34487.6|34429.4|6
1650395730000|2022-04-19 19:15:30|34489|34439|34497.5|34423.5|34504|34457.5|34468.3|34420.8|11
1650395740000|2022-04-19 19:15:40|34496.9|34422.6|34505.7|34426|34506.9|34455.2|34475.2|34422.6|19
1650395750000|2022-04-19 19:15:50|34495.6|34430.5|34489.9|34439.9|34502|34456|34466.9|34423.7|13
1650395760000|2022-04-19 19:16:00|34499.8|34433.6|34491.1|34441.1|34501.1|34459.8|34471.4|34428.7|17
1650395770000|2022-04-19 19:16:10|34491.6|34441.6|34470.3|34450.3|34499.9|34451.4|34469.2|34436.5|10
1650395780000|2022-04-19 19:16:20|34469.1|34449.1|34504.6|34425.7|34506|34453.4|34467.9|34425.7|15
1650395790000|2022-04-19 19:16:30|34495.9|34429.3|34492.4|34427.6|34504.6|34434.5|34492.4|34426.2|10
1650395800000|2022-04-19 19:16:40|34500.3|34426.8|34479.9|34429.9|34500.3|34431.5|34479.9|34425.1|12
1650395810000|2022-04-19 19:16:50|34479.7|34429.7|34497.5|34427.9|34506.3|34457|34471.6|34421|17
1650395820000|2022-04-19 19:17:00|34497.6|34420.4|34495.9|34425.8|34502.8|34429.2|34493.3|34418.4|11
1650395830000|2022-04-19 19:17:10|34493.3|34424.8|34496.1|34432.5|34497.8|34442|34488|34424.8|10
1650395840000|2022-04-19 19:17:20|34496|34433.1|34502.3|34425.3|34502.4|34433.1|34495|34425.3|12
1650395850000|2022-04-19 19:17:30|34497.6|34426.8|34497.7|34428.4|34504.2|34428.4|34497.6|34424|8
1650395860000|2022-04-19 19:17:40|34491.9|34441.9|34503.6|34437.1|34512.7|34441.9|34490.8|34434|21
1650395870000|2022-04-19 19:17:50|34505.2|34439|34507.2|34437.4|34507.5|34447.9|34497.6|34434.6|22
1650395880000|2022-04-19 19:18:00|34506.8|34438.8|34505.6|34435.9|34508.4|34438.8|34504.4|34435.1|14
1650395890000|2022-04-19 19:18:10|34495.2|34445.2|34492.5|34442.5|34502.6|34448|34492.5|34436|17
1650395900000|2022-04-19 19:18:20|34491.6|34441.6|34506.8|34430.3|34510.7|34441.6|34491.2|34429.6|23
1650395910000|2022-04-19 19:18:30|34508.3|34430|34508.7|34437|34509.9|34446.2|34495.6|34427.8|22
1650395920000|2022-04-19 19:18:40|34503.6|34428.1|34498.8|34428.9|34505.9|34432.4|34496.8|34423.9|14
1650395930000|2022-04-19 19:18:50|34508.8|34428|34489.5|34439.5|34508.8|34444.6|34489.3|34428|17
1650395940000|2022-04-19 19:19:00|34502|34434|34492.5|34442.5|34502|34444.7|34491|34433.8|20
1650395950000|2022-04-19 19:19:10|34490.5|34440.5|34507.7|34427.4|34507.7|34461.2|34468.8|34423|19
1650395960000|2022-04-19 19:19:20|34496.1|34432.3|34475.4|34455.4|34506.1|34457.8|34472.1|34424.6|9
1650395970000|2022-04-19 19:19:30|34478|34458|34492|34428.7|34507.4|34458|34470.4|34421.6|20
1650395980000|2022-04-19 19:19:40|34501|34428.2|34490|34440|34501.2|34440|34489.9|34428.2|9
1650395990000|2022-04-19 19:19:50|34497.2|34425.2|34488.5|34438.5|34504.6|34438.5|34488.5|34425.2|15
1650396000000|2022-04-19 19:20:00|34491.6|34441.6|34500.4|34450.4|34509.8|34450.4|34487.7|34426.5|23
1650396010000|2022-04-19 19:20:10|34500.9|34433.8|34501.7|34433.8|34517.8|34437.9|34500.9|34422.8|15
1650396020000|2022-04-19 19:20:20|34504.4|34433.2|34493.7|34443.7|34504.4|34445.5|34489.9|34433.2|18
1650396030000|2022-04-19 19:20:30|34497.5|34433.9|34489.5|34439.5|34506.3|34440.6|34489.5|34433.5|13
1650396040000|2022-04-19 19:20:40|34497.5|34429.4|34505.7|34439.1|34509.9|34444.6|34494.6|34429.1|19
1650396050000|2022-04-19 19:20:50|34505.5|34439|34504.9|34437|34512.9|34439|34504.9|34436.3|21
1650396060000|2022-04-19 19:21:00|34509.5|34432.6|34508.2|34436.1|34516.1|34446.7|34496.7|34425.9|19
1650396070000|2022-04-19 19:21:10|34505.6|34433.2|34496.3|34446.3|34513.3|34446.3|34495.3|34431.3|12
1650396080000|2022-04-19 19:21:20|34502.7|34440.2|34500.3|34434.1|34505.8|34444.9|34494.9|34432.5|12
1650396090000|2022-04-19 19:21:30|34502.3|34436|34506.7|34434.2|34507.4|34446.4|34492.8|34434.2|21
1650396100000|2022-04-19 19:21:40|34501.5|34437.8|34496.5|34446.5|34504.4|34446.5|34496.5|34437.8|4
1650396110000|2022-04-19 19:21:50|34494.5|34444.5|34504|34437.5|34504|34448.4|34494.5|34437.1|13
1650396120000|2022-04-19 19:22:00|34513.8|34430.9|34494.8|34444.8|34513.8|34462.8|34478.2|34430.9|18
1650396130000|2022-04-19 19:22:10|34505.5|34439.8|34498|34448|34513.5|34453.7|34493.8|34434.6|21
1650396140000|2022-04-19 19:22:20|34502.3|34439.2|34507.1|34440.2|34508|34449.2|34496.3|34436.1|18
1650396150000|2022-04-19 19:22:30|34508.3|34438.4|34501.5|34438.7|34509.9|34446.4|34496.4|34436.4|15
1650396160000|2022-04-19 19:22:40|34504.1|34440.2|34498.3|34448.3|34510.2|34450.2|34495.8|34439.2|27
1650396170000|2022-04-19 19:22:50|34503.6|34439.2|34505.8|34437.2|34523.6|34468.7|34488.7|34427.8|20
1650396180000|2022-04-19 19:23:00|34495.7|34445.7|34505.4|34439.1|34512.1|34466.9|34483.4|34439.1|13
1650396190000|2022-04-19 19:23:10|34497.8|34447.8|34506.3|34435.4|34513.8|34451.1|34497.8|34435.2|16
1650396200000|2022-04-19 19:23:20|34503.9|34435.6|34513.3|34436|34513.3|34439.6|34502.5|34434.2|13
1650396210000|2022-04-19 19:23:30|34512.3|34439.1|34496.8|34446.8|34512.3|34450.3|34494|34439.1|20
1650396220000|2022-04-19 19:23:40|34496.6|34446.6|34508.8|34434.8|34517.7|34455.3|34496.6|34430.3|23
1650396230000|2022-04-19 19:23:50|34497.5|34447.5|34502.7|34437|34511.4|34447.5|34495.6|34432.4|13
1650396240000|2022-04-19 19:24:00|34510.8|34435.7|34503.6|34433|34515|34466.9|34483.4|34432.8|17
1650396250000|2022-04-19 19:24:10|34491.5|34441.5|34494.7|34444.7|34505.1|34448.4|34491.5|34431.5|17
1650396260000|2022-04-19 19:24:20|34499.9|34449.9|34496.9|34446.9|34507.3|34449.9|34496|34440.3|10
1650396270000|2022-04-19 19:24:30|34496.7|34446.7|34507.3|34440.6|34508.9|34448.8|34495.7|34440|9
1650396280000|2022-04-19 19:24:40|34494.6|34444.6|34498|34448|34510|34448.6|34491.9|34434.6|15
1650396290000|2022-04-19 19:24:50|34496.1|34446.1|34481.8|34461.8|34504|34462.9|34481.8|34438.4|10
1650396300000|2022-04-19 19:25:00|34499.8|34429.9|34501.7|34437.9|34511.8|34447.3|34491.9|34427.4|25
1650396310000|2022-04-19 19:25:10|34490.9|34440.9|34489.2|34439.2|34500.2|34441.1|34488.3|34433.1|11
1650396320000|2022-04-19 19:25:20|34489.9|34439.9|34505.5|34441.1|34505.5|34443.8|34489.9|34434.6|14
1650396330000|2022-04-19 19:25:30|34505.4|34440.6|34492.3|34442.3|34506.2|34448|34492.3|34437|15
1650396340000|2022-04-19 19:25:40|34495.8|34445.8|34502.3|34439.3|34502.3|34446.6|34492.1|34439.3|17
1650396350000|2022-04-19 19:25:50|34495.5|34439.8|34498.9|34435.6|34498.9|34446.3|34494|34435.6|11
1650396360000|2022-04-19 19:26:00|34503.2|34432.5|34482.4|34462.4|34505.3|34465.1|34482.4|34432.5|20
1650396370000|2022-04-19 19:26:10|34482.2|34462.2|34480.3|34460.3|34482.2|34462.2|34480.3|34460.3|3
1650396380000|2022-04-19 19:26:20|34484.5|34464.5|34495.9|34445.9|34501.1|34464.5|34482.1|34438.7|9
1650396390000|2022-04-19 19:26:30|34497|34447|34504.1|34439.2|34511.6|34470.3|34472|34433.1|24
1650396400000|2022-04-19 19:26:40|34523|34427|34486.4|34466.4|34523|34466.4|34484.5|34427|13
1650396410000|2022-04-19 19:26:50|34487.9|34467.9|34504.2|34441.7|34512|34467.9|34482.4|34435.4|14
1650396420000|2022-04-19 19:27:00|34505.2|34438.2|34507.5|34441.3|34511.6|34451.7|34500.5|34435.8|26
1650396430000|2022-04-19 19:27:10|34509.5|34441.6|34514|34439.2|34514.1|34441.8|34509.5|34438.5|13
1650396440000|2022-04-19 19:27:20|34512.9|34438.9|34509.9|34446.9|34513.1|34452.4|34500.7|34438.7|17
1650396450000|2022-04-19 19:27:30|34510.6|34442.8|34510.2|34443.6|34511.4|34451.4|34499.4|34441.5|24
1650396460000|2022-04-19 19:27:40|34502.6|34452.6|34497.7|34447.7|34510.1|34453|34497.7|34444.8|19
1650396470000|2022-04-19 19:27:50|34502.6|34438.7|34513.8|34441.3|34518.9|34452.3|34500.7|34433.9|20
1650396480000|2022-04-19 19:28:00|34510.9|34444.5|34511.7|34443.8|34513.7|34446|34508.9|34441|19
1650396490000|2022-04-19 19:28:10|34516|34442.2|34511|34442.7|34516|34448.6|34498.6|34440.6|25
1650396500000|2022-04-19 19:28:20|34511.2|34442.4|34504.3|34441.7|34512.7|34451.2|34498.3|34440.1|19
1650396510000|2022-04-19 19:28:30|34508|34441.9|34497|34447|34513.3|34453.4|34497|34441.9|12
1650396520000|2022-04-19 19:28:40|34496.7|34446.7|34517.2|34436.8|34517.2|34446.7|34495.8|34434.8|18
1650396530000|2022-04-19 19:28:50|34510.4|34438.5|34505.8|34442.9|34512|34452.5|34498.2|34438.5|13
1650396540000|2022-04-19 19:29:00|34512|34441.5|34508.4|34442.4|34512.9|34449|34496.7|34440.7|16
1650396550000|2022-04-19 19:29:10|34507.7|34441.9|34503.5|34440|34513.7|34452.7|34498.2|34437|20
1650396560000|2022-04-19 19:29:20|34509|34438.6|34512.6|34440.8|34513|34442.9|34502|34438|14
1650396570000|2022-04-19 19:29:30|34505.8|34442.6|34512.9|34438.8|34517.5|34466.8|34479.1|34437.9|25
1650396580000|2022-04-19 19:29:40|34511|34440.5|34501.3|34451.3|34514.5|34455|34500.1|34435.9|21
1650396590000|2022-04-19 19:29:50|34500.9|34450.9|34501.7|34451.7|34514.6|34453|34498.8|34443.6|20
1650396600000|2022-04-19 19:30:00|34510.8|34446.5|34506.8|34443.5|34513|34451|34500.9|34443|17
1650396610000|2022-04-19 19:30:10|34513.3|34442.1|34505.8|34439.8|34517|34443.4|34505.8|34438.6|17
1650396620000|2022-04-19 19:30:20|34513.6|34439.3|34513.8|34436.6|34526.2|34472.7|34492.7|34430|20
1650396630000|2022-04-19 19:30:30|34512.2|34434.9|34512|34438.8|34519|34442.9|34510.8|34434.1|18
1650396640000|2022-04-19 19:30:40|34513.5|34437.7|34505|34442.7|34515.8|34451|34496.5|34435.9|22
1650396650000|2022-04-19 19:30:50|34507.1|34440.6|34482.7|34462.7|34508|34462.7|34482.7|34440.6|23
1650396660000|2022-04-19 19:31:00|34509.3|34446.4|34511.8|34440.2|34513.6|34446.4|34508.4|34436.7|22
1650396670000|2022-04-19 19:31:10|34512.9|34438|34486.9|34466.9|34515.4|34466.9|34486.9|34437.6|22
1650396680000|2022-04-19 19:31:20|34483.7|34463.7|34483.2|34463.2|34517.3|34467.8|34481.4|34432.4|19
1650396690000|2022-04-19 19:31:30|34512.9|34441.3|34512.4|34441.9|34514.4|34455.4|34500.1|34435.7|21
1650396700000|2022-04-19 19:31:40|34511.2|34443.2|34502.4|34452.4|34514.5|34454.6|34502.4|34440.3|14
1650396710000|2022-04-19 19:31:50|34509.6|34447.2|34502.4|34452.4|34510.6|34453.2|34500.2|34441.8|25
1650396720000|2022-04-19 19:32:00|34511.8|34447.4|34516.8|34435.8|34518.6|34467.8|34484.2|34435.8|21
1650396730000|2022-04-19 19:32:10|34511.8|34440.4|34501.6|34451.6|34516.1|34455.2|34498.1|34438|26
1650396740000|2022-04-19 19:32:20|34509.2|34446.5|34496.8|34446.8|34518.8|34451.3|34494.2|34438.8|19
1650396750000|2022-04-19 19:32:30|34508.3|34443|34506.5|34439.8|34511.9|34450.3|34497|34438.8|18
1650396760000|2022-04-19 19:32:40|34507.1|34439.4|34501.4|34451.4|34510.8|34451.4|34501.4|34439.4|13
1650396770000|2022-04-19 19:32:50|34500.9|34450.9|34510.3|34436.8|34517.6|34469.5|34477.4|34432.7|18
1650396780000|2022-04-19 19:33:00|34510.4|34441.1|34506.7|34440.3|34515.5|34471.3|34482.9|34432.7|20
1650396790000|2022-04-19 19:33:10|34501.4|34451.4|34506.1|34438.2|34510.4|34453.3|34497.1|34437.3|16
1650396800000|2022-04-19 19:33:20|34511.6|34429.3|34510.5|34446.8|34511.6|34451.1|34495.8|34429.3|22
1650396810000|2022-04-19 19:33:30|34515.3|34443.7|34513.8|34442.1|34515.5|34450.3|34498.2|34442.1|27
1650396820000|2022-04-19 19:33:40|34513.1|34441.4|34514.3|34442.6|34515.2|34443.3|34510.9|34440.1|15
1650396830000|2022-04-19 19:33:50|34512.4|34443.4|34502.6|34452.6|34514.1|34452.6|34502.3|34441.8|16
1650396840000|2022-04-19 19:34:00|34513.2|34447.7|34520.4|34444.6|34524.2|34471.6|34491.6|34434.5|25
1650396850000|2022-04-19 19:34:10|34519.8|34444.8|34514.6|34444.6|34522.2|34453.8|34503.2|34439.2|21
1650396860000|2022-04-19 19:34:20|34511.2|34446.7|34521.3|34441.8|34521.3|34446.7|34510.1|34441.3|25
1650396870000|2022-04-19 19:34:30|34519.5|34441.9|34518.4|34446.4|34522|34449.9|34511.7|34441.1|20
1650396880000|2022-04-19 19:34:40|34518.3|34444.6|34505.1|34455.1|34521.6|34455.1|34504.3|34438|20
1650396890000|2022-04-19 19:34:50|34509|34445.9|34504.9|34454.9|34515.4|34454.9|34501.7|34443.9|17
1650396900000|2022-04-19 19:35:00|34504.5|34454.5|34504|34454|34523.2|34461.7|34504|34440.8|24
1650396910000|2022-04-19 19:35:10|34505.7|34455.7|34515.3|34449.7|34520.8|34457.2|34504.1|34445.6|23
1650396920000|2022-04-19 19:35:20|34514.5|34449.2|34518.7|34448.5|34520.4|34449.9|34512.2|34446.5|21
1650396930000|2022-04-19 19:35:30|34518.5|34448|34523.9|34444.7|34523.9|34459.6|34509.4|34444.7|15
1650396940000|2022-04-19 19:35:40|34524.9|34447.2|34510|34460|34527.9|34460|34508.6|34439.5|21
1650396950000|2022-04-19 19:35:50|34515.8|34451.4|34525|34447|34526.9|34451.4|34515.6|34444.6|24
1650396960000|2022-04-19 19:36:00|34524.6|34446.3|34520.7|34449.4|34525.9|34460.9|34509.9|34445.5|25
1650396970000|2022-04-19 19:36:10|34519.3|34450|34520.6|34447.4|34520.6|34452.1|34514.4|34447.3|25
1650396980000|2022-04-19 19:36:20|34519.1|34447.9|34520.8|34447.7|34520.9|34448.6|34517.5|34446.2|20
1650396990000|2022-04-19 19:36:30|34519.2|34448.2|34516.3|34447.7|34519.6|34458.5|34508.5|34447.7|18
1650397000000|2022-04-19 19:36:40|34518.1|34447.3|34522.4|34450.3|34523.3|34464.2|34509.2|34443.7|23
1650397010000|2022-04-19 19:36:50|34521.7|34443.2|34522.6|34442.9|34525.2|34477.5|34497.5|34435|21
1650397020000|2022-04-19 19:37:00|34523.9|34441.2|34494.5|34474.5|34523.9|34477.5|34494.1|34441.2|14
1650397030000|2022-04-19 19:37:10|34493.3|34473.3|34514|34449.3|34518.7|34473.3|34493.2|34446.7|19
1650397040000|2022-04-19 19:37:20|34512.7|34449.6|34517.5|34448.6|34517.5|34449.6|34512.7|34445.7|14
1650397050000|2022-04-19 19:37:30|34521.3|34442|34517.9|34443.4|34521.3|34445.4|34516.3|34442|21
1650397060000|2022-04-19 19:37:40|34517.7|34443.2|34516.8|34441.2|34521.9|34459.7|34509.1|34438.1|20
1650397070000|2022-04-19 19:37:50|34519.6|34440.9|34519.6|34439.5|34521.5|34445.5|34508.4|34435.1|22
1650397080000|2022-04-19 19:38:00|34507.9|34445.4|34512.2|34444.2|34518.9|34446.8|34507.8|34436.2|15
1650397090000|2022-04-19 19:38:10|34510.7|34444.7|34510.2|34441|34513.5|34444.7|34508|34438.3|16
1650397100000|2022-04-19 19:38:20|34511.1|34440.9|34512.3|34441.2|34512.5|34443.5|34508.3|34440.7|26
1650397110000|2022-04-19 19:38:30|34512.2|34441.1|34507.6|34443.2|34513|34443.6|34507.6|34439.4|12
1650397120000|2022-04-19 19:38:40|34511.2|34442|34514.1|34433.1|34518.8|34452.4|34501.5|34433.1|18
1650397130000|2022-04-19 19:38:50|34518.9|34436.8|34518.9|34436.8|34518.9|34440.8|34510.5|34434.6|16
1650397140000|2022-04-19 19:39:00|34518.1|34438.1|34512.3|34442.4|34518.1|34445.9|34508.8|34437.9|22
1650397150000|2022-04-19 19:39:10|34510.6|34442.7|34523.3|34438.6|34523.3|34445.2|34507.4|34430.8|22
1650397160000|2022-04-19 19:39:20|34513.6|34432.1|34504.1|34454.1|34519.1|34454.1|34499.8|34430.9|22
1650397170000|2022-04-19 19:39:30|34510.7|34441.7|34508.5|34439.2|34512.7|34451.2|34501.2|34436.7|21
1650397180000|2022-04-19 19:39:40|34508.8|34437.4|34504|34440.1|34511.3|34441.3|34504|34435|15
1650397190000|2022-04-19 19:39:50|34505.1|34438.6|34508.1|34437.5|34511|34446.8|34496.8|34436.8|16
1650397200000|2022-04-19 19:40:00|34511.7|34436.6|34507.5|34437.7|34515.7|34443.6|34505.1|34435.1|19
1650397210000|2022-04-19 19:40:10|34511.8|34439.1|34498.8|34448.8|34512.4|34448.8|34496.8|34438.6|23
1650397220000|2022-04-19 19:40:20|34498.5|34448.5|34506.9|34440.3|34509.2|34450.1|34498.3|34439.5|20
1650397230000|2022-04-19 19:40:30|34498.2|34448.2|34507.7|34436|34508.1|34448.2|34498.2|34436|17
1650397240000|2022-04-19 19:40:40|34509.4|34436.3|34508.7|34440.3|34512.1|34448.6|34494.8|34431.7|28
1650397250000|2022-04-19 19:40:50|34509.2|34439.6|34505.4|34441.1|34509.9|34449.3|34498.8|34438.4|20
1650397260000|2022-04-19 19:41:00|34505.5|34443.1|34507|34441.1|34509.4|34451.4|34500.4|34440.2|16
1650397270000|2022-04-19 19:41:10|34507.3|34439.7|34512.1|34436.8|34512.9|34439.7|34503.8|34431.5|11
1650397280000|2022-04-19 19:41:20|34509.9|34435.2|34503.8|34439.2|34509.9|34453.8|34497|34434.3|21
1650397290000|2022-04-19 19:41:30|34504.8|34438.1|34509.6|34433.5|34512.6|34440.3|34504.8|34429.2|22
1650397300000|2022-04-19 19:41:40|34506.5|34433.8|34508.6|34437|34512.3|34437|34505.2|34432.9|19
1650397310000|2022-04-19 19:41:50|34510|34435.7|34505.8|34441.1|34512.1|34450.6|34500.1|34433.6|16
1650397320000|2022-04-19 19:42:00|34504.3|34441.5|34507.1|34435.1|34514.6|34441.6|34504.3|34432.8|20
1650397330000|2022-04-19 19:42:10|34508.5|34434.3|34508|34438.4|34508.8|34451.1|34500.3|34434.3|18
1650397340000|2022-04-19 19:42:20|34507.6|34434.4|34507.8|34431.3|34511|34435.5|34501.2|34431.1|21
1650397350000|2022-04-19 19:42:30|34510.1|34430.8|34505.9|34442.6|34510.1|34451|34497.7|34430.8|23
1650397360000|2022-04-19 19:42:40|34504.4|34440.4|34511.6|34446.8|34513.5|34449.6|34498.3|34440.4|16
1650397370000|2022-04-19 19:42:50|34510.6|34443.8|34493.9|34443.9|34511.6|34447.4|34493.9|34438.1|21
1650397380000|2022-04-19 19:43:00|34493.6|34443.6|34504.8|34440.6|34509.7|34451.1|34493.6|34437.1|18
1650397390000|2022-04-19 19:43:10|34504.2|34439.6|34507|34439.9|34507.1|34446.9|34495.4|34438.5|25
1650397400000|2022-04-19 19:43:20|34507.2|34439.5|34498.2|34448.2|34509.9|34451.5|34498.2|34433.6|16
1650397410000|2022-04-19 19:43:30|34500.5|34450.5|34500.9|34450.9|34510.5|34451.2|34500|34441.3|22
1650397420000|2022-04-19 19:43:40|34498.6|34448.6|34504.8|34439.4|34509.2|34448.8|34498.4|34439|16
1650397430000|2022-04-19 19:43:50|34508.8|34438.9|34510.4|34437.1|34513.2|34442|34507.9|34435.6|23
1650397440000|2022-04-19 19:44:00|34510.6|34437.6|34512|34435.6|34513|34438.7|34507.5|34435.4|17
1650397450000|2022-04-19 19:44:10|34500.3|34450.3|34512.4|34433|34515.8|34466.7|34486.7|34431.8|18
1650397460000|2022-04-19 19:44:20|34516.3|34433.1|34513.3|34439.9|34516.3|34439.9|34509.4|34432.9|21
1650397470000|2022-04-19 19:44:30|34514.2|34437.1|34508.1|34442.6|34514.2|34450.6|34500.2|34436.5|15
1650397480000|2022-04-19 19:44:40|34507.8|34442.4|34509.8|34435.5|34509.8|34449|34498|34433.4|19
1650397490000|2022-04-19 19:44:50|34508.7|34434.1|34521.7|34428.9|34521.7|34449.6|34499.6|34426|18
1650397500000|2022-04-19 19:45:00|34517.4|34439.7|34516|34436.2|34517.4|34451.7|34484.8|34431.9|25
1650397510000|2022-04-19 19:45:10|34499.1|34449.1|34514|34443.5|34520.3|34468.7|34483.3|34434.6|28
1650397520000|2022-04-19 19:45:20|34514.2|34443.7|34517.1|34439.8|34517.1|34453.4|34502.8|34438.9|23
1650397530000|2022-04-19 19:45:30|34517.5|34438.1|34511.9|34443.4|34517.5|34448.2|34508.8|34437|20
1650397540000|2022-04-19 19:45:40|34509.6|34443.1|34517.9|34441.2|34517.9|34443.3|34508.8|34440.8|18
1650397550000|2022-04-19 19:45:50|34509.4|34441.6|34509.6|34443.5|34519.7|34447.1|34508.2|34440.5|13
1650397560000|2022-04-19 19:46:00|34512.4|34432.3|34510.5|34436.2|34518.2|34449.6|34499.6|34432.3|20
1650397570000|2022-04-19 19:46:10|34510|34445.6|34513.8|34442.4|34521.6|34447.9|34509.9|34440|18
1650397580000|2022-04-19 19:46:20|34514.2|34441.7|34512.9|34441.4|34514.5|34447.6|34511.7|34441.4|13
1650397590000|2022-04-19 19:46:30|34509.5|34442|34517.6|34441.7|34521.1|34444.1|34509.2|34441.1|9
1650397600000|2022-04-19 19:46:40|34518.3|34441|34522.8|34433.6|34522.9|34442.7|34516.2|34432.9|14
1650397610000|2022-04-19 19:46:50|34516.7|34446.4|34513.7|34449.1|34531.1|34455.4|34504.7|34429.1|20
1650397620000|2022-04-19 19:47:00|34514.2|34447.3|34517.5|34441.6|34520.6|34448.6|34507.6|34436.8|17
1650397630000|2022-04-19 19:47:10|34518.5|34441.4|34513.2|34439|34521.4|34441.4|34509.3|34438.5|17
1650397640000|2022-04-19 19:47:20|34507.8|34438.4|34498.8|34448.8|34520.8|34459.9|34498.8|34433.6|17
1650397650000|2022-04-19 19:47:30|34513.7|34446.4|34521.4|34441.4|34527.2|34471.7|34491.7|34432.5|14
1650397660000|2022-04-19 19:47:40|34521.6|34439.6|34506.6|34432.9|34521.6|34475.3|34485.6|34431.4|28
1650397670000|2022-04-19 19:47:50|34516.1|34434|34517.9|34441.8|34522.3|34448|34507.1|34431.8|15
1650397680000|2022-04-19 19:48:00|34511.7|34438.3|34520.2|34438|34520.2|34446.5|34511.7|34436.1|13
1650397690000|2022-04-19 19:48:10|34519.6|34439.8|34507.3|34443.2|34519.6|34451.3|34501.2|34437|14
1650397700000|2022-04-19 19:48:20|34507.2|34455.7|34503.7|34429.8|34522.7|34455.7|34503.7|34429.8|22
1650397710000|2022-04-19 19:48:30|34514.2|34432.2|34511.7|34441|34523.9|34452.7|34498.3|34429.3|31
1650397720000|2022-04-19 19:48:40|34515.1|34439.1|34494.8|34444.8|34516|34448.2|34494.8|34430.6|14
1650397730000|2022-04-19 19:48:50|34497.3|34447.3|34505.3|34439.2|34507.7|34449.7|34495.5|34437.5|25
1650397740000|2022-04-19 19:49:00|34498.1|34448.1|34506.1|34439.2|34507.6|34450.8|34498.1|34436.6|22
1650397750000|2022-04-19 19:49:10|34506.3|34439.8|34503.2|34436.2|34507.8|34448.7|34497.4|34436.2|25
1650397760000|2022-04-19 19:49:20|34504.5|34437.5|34504.9|34440.8|34507|34448.1|34496.8|34435.6|15
1650397770000|2022-04-19 19:49:30|34504.6|34438.8|34525|34426.8|34525|34467.9|34487.9|34425.5|19
1650397780000|2022-04-19 19:49:40|34507.3|34426.6|34512.5|34436.5|34516.4|34451.6|34501.6|34426.6|13
1650397790000|2022-04-19 19:49:50|34513.6|34437.3|34510|34439.4|34514.4|34443.7|34507|34434.9|20
1650397800000|2022-04-19 19:50:00|34509.4|34436.9|34513.2|34440.6|34513.2|34441.9|34506.8|34436.5|31
1650397810000|2022-04-19 19:50:10|34512.8|34439.9|34512.4|34434.1|34515.9|34442.9|34508|34431.9|23
1650397820000|2022-04-19 19:50:20|34513.7|34433.8|34508.1|34444.5|34516.6|34444.5|34506.5|34431.4|24
1650397830000|2022-04-19 19:50:30|34508.2|34443.2|34505.5|34430.5|34513.4|34443.9|34505.5|34430.5|19
1650397840000|2022-04-19 19:50:40|34499.7|34449.7|34508.6|34436.5|34513.2|34450.8|34499.2|34435|21
1650397850000|2022-04-19 19:50:50|34511.2|34438.4|34506.9|34441|34512.2|34445.8|34506.9|34438.4|20
1650397860000|2022-04-19 19:51:00|34509.6|34441.3|34508.4|34433.3|34517.8|34447.1|34508.4|34433.3|19
1650397870000|2022-04-19 19:51:10|34516.1|34437.9|34516.6|34434.2|34520.8|34440.8|34511.3|34434|17
1650397880000|2022-04-19 19:51:20|34527|34433.4|34515.4|34445.9|34528.3|34452.1|34500.1|34429|25
1650397890000|2022-04-19 19:51:30|34515.1|34449.9|34511.2|34446.7|34521.3|34449.9|34508.3|34437.5|27
1650397900000|2022-04-19 19:51:40|34516.6|34445.9|34515.9|34440.3|34517.6|34445.9|34508.5|34437.4|31
1650397910000|2022-04-19 19:51:50|34514.9|34441.6|34509.1|34438.6|34516.2|34443.8|34506.5|34436.9|21
1650397920000|2022-04-19 19:52:00|34509.3|34438.7|34508.6|34435.7|34510|34443.4|34504.3|34433.4|22
1650397930000|2022-04-19 19:52:10|34509|34435.2|34504.6|34428.3|34510.5|34447.5|34485.5|34425.9|26
1650397940000|2022-04-19 19:52:20|34505.1|34426.9|34502.2|34437.3|34509.1|34437.9|34500.1|34423.9|24
1650397950000|2022-04-19 19:52:30|34504|34434|34509.2|34431.5|34509.8|34437.2|34498.6|34431.5|21
1650397960000|2022-04-19 19:52:40|34510.1|34429.9|34501.6|34431.2|34510.8|34435.9|34500|34429.1|16
1650397970000|2022-04-19 19:52:50|34506.8|34426.1|34502.5|34428.5|34511|34431.2|34502.5|34424.1|21
1650397980000|2022-04-19 19:53:00|34507.7|34427.2|34512.9|34432.1|34512.9|34460.8|34477.2|34426.5|32
1650397990000|2022-04-19 19:53:10|34509.3|34432.5|34500.9|34436.2|34509.3|34444|34490.4|34431.2|35
1650398000000|2022-04-19 19:53:20|34506.6|34435.9|34504.4|34429.6|34507.7|34438.8|34487.9|34428.2|19
1650398010000|2022-04-19 19:53:30|34498.6|34429.7|34504.5|34431.2|34511.1|34435.3|34496.4|34428.7|21
1650398020000|2022-04-19 19:53:40|34499.8|34432|34509.2|34427.6|34512.2|34432|34499.8|34426.6|19
1650398030000|2022-04-19 19:53:50|34509.8|34426.6|34500.8|34428.3|34513.3|34443.3|34492.3|34422.3|34
1650398040000|2022-04-19 19:54:00|34493.9|34443.9|34500.9|34430.2|34505.9|34443.9|34491|34427.9|27
1650398050000|2022-04-19 19:54:10|34499.4|34430.3|34498.3|34434|34503.9|34434.5|34497.6|34427.4|19
1650398060000|2022-04-19 19:54:20|34498|34433.5|34491.2|34441.2|34500.3|34442|34490.4|34431.1|18
1650398070000|2022-04-19 19:54:30|34500.7|34434.6|34507.3|34435.4|34507.9|34436.4|34499.9|34431.1|33
1650398080000|2022-04-19 19:54:40|34506.8|34433.4|34509.3|34439.9|34509.7|34439.9|34501.7|34431.6|26
1650398090000|2022-04-19 19:54:50|34508.3|34439|34508.7|34438.5|34509.6|34444.2|34493.5|34433.6|25
1650398100000|2022-04-19 19:55:00|34500.2|34435.3|34508.8|34437.6|34509.3|34437.9|34500.2|34434.4|29
1650398110000|2022-04-19 19:55:10|34508.7|34437.4|34505.4|34433.4|34513.8|34438.8|34504.2|34433.4|27
1650398120000|2022-04-19 19:55:20|34504.1|34433.7|34509.1|34440.2|34511|34440.2|34503.6|34432.7|20
1650398130000|2022-04-19 19:55:30|34508.7|34439.8|34506.7|34437.9|34517.3|34450.1|34495.9|34427.9|26
1650398140000|2022-04-19 19:55:40|34503.4|34434.7|34495|34445|34507.2|34445|34491.7|34430.7|27
1650398150000|2022-04-19 19:55:50|34500.7|34436.3|34511.1|34433.2|34511.1|34440.6|34499.5|34433.2|17
1650398160000|2022-04-19 19:56:00|34509.5|34430.5|34508.4|34433|34528.6|34447|34498.2|34420.6|32
1650398170000|2022-04-19 19:56:10|34502.2|34422.3|34500.5|34429.1|34506.1|34440.2|34489.1|34417.5|30
1650398180000|2022-04-19 19:56:20|34500.1|34429|34496.7|34427.6|34517.4|34433.4|34494.8|34422.2|31
1650398190000|2022-04-19 19:56:30|34496.2|34427.5|34527.8|34430.6|34527.8|34438.1|34496.2|34424.7|21
1650398200000|2022-04-19 19:56:40|34527|34432.8|34521.5|34432.7|34535.3|34442.4|34517.1|34425.7|23
1650398210000|2022-04-19 19:56:50|34528.9|34431.6|34523.4|34436.1|34530.6|34440.9|34515.7|34430.3|27
1650398220000|2022-04-19 19:57:00|34523.2|34437.7|34523|34434.3|34527.2|34438|34519.9|34431.4|23
1650398230000|2022-04-19 19:57:10|34519|34435.5|34521.2|34434.8|34527.1|34446.3|34512.3|34429.5|20
1650398240000|2022-04-19 19:57:20|34521.9|34435.9|34521|34431.8|34526|34437.4|34519|34431.7|27
1650398250000|2022-04-19 19:57:30|34519.4|34431.7|34520.7|34439|34531.9|34455.3|34505.3|34422.5|27
1650398260000|2022-04-19 19:57:40|34520.4|34436|34523.6|34441.1|34525.4|34444.5|34518.7|34433.8|31
1650398270000|2022-04-19 19:57:50|34523|34439.6|34524.9|34437.3|34524.9|34443.2|34512.5|34436.1|22
1650398280000|2022-04-19 19:58:00|34527|34436.7|34519.2|34441.9|34530.1|34445.3|34512.6|34432.8|28
1650398290000|2022-04-19 19:58:10|34518.8|34447.3|34523.8|34439.1|34524.9|34447.3|34512.2|34435.3|26
1650398300000|2022-04-19 19:58:20|34525.3|34439.9|34526.2|34445.1|34528|34454.3|34517.3|34438.6|26
1650398310000|2022-04-19 19:58:30|34526.3|34444.7|34522.5|34447.2|34527.6|34451|34519.2|34440.7|27
1650398320000|2022-04-19 19:58:40|34522.3|34442.8|34528|34447.3|34529.6|34449.5|34522|34440.1|22
1650398330000|2022-04-19 19:58:50|34534.8|34435.1|34533.7|34433.6|34538.5|34440.4|34527.8|34432.4|31
1650398340000|2022-04-19 19:59:00|34532.4|34433.9|34521.2|34447.6|34536.8|34450.9|34519.5|34432.8|29
1650398350000|2022-04-19 19:59:10|34520.9|34447.5|34525.7|34438.3|34525.7|34447.5|34519.5|34438.3|29
1650398360000|2022-04-19 19:59:20|34525.6|34438.2|34529.3|34425.1|34535.2|34444.3|34517.9|34423.5|31
1650398370000|2022-04-19 19:59:30|34527.2|34426.3|34525.7|34434.7|34530|34439.9|34518.8|34425.2|30
1650398380000|2022-04-19 19:59:40|34525.5|34434.5|34525.5|34432.8|34527.6|34436.6|34522.1|34432.8|25
1650398390000|2022-04-19 19:59:50|34525.7|34433|34518.7|34438.6|34525.7|34441.5|34495.2|34422.6|33
1650398400000|2022-04-19 20:00:00|34521.3|34435.9|34504.8|34435|34527.4|34467.1|34485.9|34418.3|33
1650398410000|2022-04-19 20:00:10|34501.6|34432.1|34519.5|34432.1|34527.8|34436.5|34501.6|34416.1|39
1650398420000|2022-04-19 20:00:20|34521.2|34433|34525.6|34431.3|34530.6|34441.8|34512.3|34423.2|29
1650398430000|2022-04-19 20:00:30|34525.5|34434.9|34528|34425.8|34531.6|34434.9|34520.7|34423.8|27
1650398440000|2022-04-19 20:00:40|34517.7|34443|34521.6|34433.8|34523.8|34443.2|34517.6|34432.5|22
1650398450000|2022-04-19 20:00:50|34523|34430.4|34521.2|34425.2|34534.5|34443.3|34513.2|34421.7|31
1650398460000|2022-04-19 20:01:00|34519|34433.5|34501.4|34431.1|34526.6|34457.8|34496.9|34425.5|35
1650398470000|2022-04-19 20:01:10|34500.2|34437.8|34501.5|34432.3|34501.7|34443.9|34493.9|34431.3|26
1650398480000|2022-04-19 20:01:20|34501.1|34432.2|34499.9|34435.9|34501.1|34443.4|34492.7|34430.1|11
1650398490000|2022-04-19 20:01:30|34500.3|34434.4|34505.1|34432.3|34510.3|34447|34494.7|34430.1|30
1650398500000|2022-04-19 20:01:40|34502.4|34430.3|34505.7|34441.3|34507.5|34447.6|34495.8|34428.9|24
1650398510000|2022-04-19 20:01:50|34504.9|34438|34496|34446|34507.8|34452.6|34496|34436.9|27
1650398520000|2022-04-19 20:02:00|34495.7|34445.7|34500.2|34450.2|34506.7|34450.2|34494.1|34423.3|34
1650398530000|2022-04-19 20:02:10|34500.3|34450.3|34496.4|34446.4|34500.4|34450.4|34495.8|34445.8|23
1650398540000|2022-04-19 20:02:20|34502.5|34440.1|34496.6|34446.6|34502.5|34447.9|34495.3|34440.1|21
1650398550000|2022-04-19 20:02:30|34496.2|34446.2|34484.1|34464.1|34511.8|34467.1|34474.6|34426.8|30
1650398560000|2022-04-19 20:02:40|34485.2|34465.2|34499.4|34427.3|34508.2|34465.2|34478.9|34425.1|29
1650398570000|2022-04-19 20:02:50|34505|34455|34493.5|34425.2|34505|34461.5|34472.8|34423.9|29
1650398580000|2022-04-19 20:03:00|34491.3|34427.2|34492|34424.1|34493.6|34437.4|34485|34424.1|21
1650398590000|2022-04-19 20:03:10|34492.1|34424.8|34489.8|34439.8|34492.1|34440|34487.8|34424.5|13
1650398600000|2022-04-19 20:03:20|34490|34440|34495.8|34426.7|34496.7|34440|34488.3|34422.6|19
1650398610000|2022-04-19 20:03:30|34494.8|34430.7|34497.5|34431.7|34500.5|34446.8|34489|34425.1|20
1650398620000|2022-04-19 20:03:40|34487.9|34437.9|34501.6|34421.7|34501.6|34469.5|34465|34420.1|22
1650398630000|2022-04-19 20:03:50|34498.3|34424.3|34499.5|34429.5|34500.9|34432.8|34496.7|34423.6|17
1650398640000|2022-04-19 20:04:00|34498.6|34429.2|34489.2|34439.2|34499.3|34441.4|34487.6|34428|20
1650398650000|2022-04-19 20:04:10|34488.5|34438.5|34493.2|34429.9|34495.6|34438.5|34486.9|34429|19
1650398660000|2022-04-19 20:04:20|34487.5|34437.5|34481.2|34431.2|34494.9|34450.4|34467.7|34417.7|24
1650398670000|2022-04-19 20:04:30|34482.6|34432.6|34478.9|34428.9|34488.7|34432.6|34475|34413.6|30
1650398680000|2022-04-19 20:04:40|34482.4|34432.4|34489.2|34419.5|34489.7|34433.1|34478.9|34419.5|28
1650398690000|2022-04-19 20:04:50|34488.9|34419.6|34488.8|34414.2|34493.5|34421.1|34488|34413.5|23
1650398700000|2022-04-19 20:05:00|34489.3|34416.5|34489.5|34414.8|34490.8|34418.4|34486.1|34411.6|22
1650398710000|2022-04-19 20:05:10|34489.3|34416.6|34477.3|34427.3|34489.5|34432.7|34474|34404.8|26
1650398720000|2022-04-19 20:05:20|34477.6|34427.6|34477.3|34427.3|34478.4|34428.4|34474.7|34424.7|18
1650398730000|2022-04-19 20:05:30|34476.3|34426.3|34464.1|34444.1|34476.3|34444.1|34463.4|34424.4|18
1650398740000|2022-04-19 20:05:40|34462.1|34442.1|34469.2|34419.2|34479.4|34442.1|34458.1|34415.5|13
1650398750000|2022-04-19 20:05:50|34474.8|34424.8|34479.2|34413.9|34479.2|34424.8|34471.7|34411|8
1650398760000|2022-04-19 20:06:00|34476.6|34426.6|34473.9|34423.9|34481.3|34438.9|34456.4|34417|16
1650398770000|2022-04-19 20:06:10|34483.7|34415.5|34475.9|34409.1|34483.7|34421.4|34466.4|34409.1|16
1650398780000|2022-04-19 20:06:20|34469.4|34419.4|34455.8|34435.8|34470|34440.4|34454.9|34418.5|21
1650398790000|2022-04-19 20:06:30|34456|34436|34471.6|34421.6|34475.8|34440.9|34456|34412.9|25
1650398800000|2022-04-19 20:06:40|34467.9|34417.9|34471.5|34421.5|34478.8|34424.3|34467.9|34406|19
1650398810000|2022-04-19 20:06:50|34477.4|34414.7|34472.6|34422.6|34478.3|34426.5|34468.2|34412|10
1650398820000|2022-04-19 20:07:00|34476|34412|34468.9|34418.9|34483.4|34424.1|34468.1|34405.4|18
1650398830000|2022-04-19 20:07:10|34466|34416|34471.8|34421.8|34475.3|34422.8|34466|34408.7|19
1650398840000|2022-04-19 20:07:20|34472.4|34422.4|34472.2|34422.2|34474.1|34424.1|34468.4|34418.4|17
1650398850000|2022-04-19 20:07:30|34472.6|34422.6|34473.2|34408.4|34475.8|34422.6|34471.2|34408.4|6
1650398860000|2022-04-19 20:07:40|34470.8|34420.8|34475.4|34411.8|34477|34422.2|34470.6|34411.8|10
1650398870000|2022-04-19 20:07:50|34462.3|34442.3|34476.2|34426.2|34484.7|34442.3|34459.7|34420.2|7
1650398880000|2022-04-19 20:08:00|34482.5|34418.4|34487.4|34407.7|34487.4|34428.1|34474|34407.7|11
1650398890000|2022-04-19 20:08:10|34485|34407.1|34478.5|34415.1|34485|34424.5|34471.5|34407.1|15
1650398900000|2022-04-19 20:08:20|34479|34416.5|34473.1|34410.8|34479|34422.4|34468.2|34410.8|16
1650398910000|2022-04-19 20:08:30|34468.9|34418.9|34479.1|34407.3|34485.6|34418.9|34468.1|34407.3|8
1650398920000|2022-04-19 20:08:40|34477.5|34414.5|34468|34418|34477.5|34420.4|34465.5|34407.5|17
1650398930000|2022-04-19 20:08:50|34469.1|34419.1|34478.2|34411.4|34480.6|34419.2|34467.9|34409.4|11
1650398940000|2022-04-19 20:09:00|34477.1|34411.9|34478.9|34410.6|34479.2|34413.9|34476.9|34404.6|7
1650398950000|2022-04-19 20:09:10|34459.9|34439.9|34454.1|34434.1|34459.9|34439.9|34454.1|34434.1|13
1650398960000|2022-04-19 20:09:20|34454.5|34434.5|34476.1|34409.5|34476.1|34435.5|34454.5|34409|13
1650398970000|2022-04-19 20:09:30|34476|34409.4|34474.1|34403.1|34476|34409.4|34472.1|34403.1|6
1650398980000|2022-04-19 20:09:40|34473.6|34401.7|34481.1|34402.9|34482.7|34438.6|34458.1|34398.9|22
1650398990000|2022-04-19 20:09:50|34477.7|34402.2|34476|34401.8|34478.6|34406.6|34475.6|34400.6|22
1650399000000|2022-04-19 20:10:00|34479|34402.9|34478.9|34406.4|34479|34408.3|34476.1|34402.6|23
1650399010000|2022-04-19 20:10:10|34478.4|34406.9|34475.6|34404.7|34478.4|34422.4|34468.9|34404.7|14
1650399020000|2022-04-19 20:10:20|34474.2|34407.7|34473.8|34411.2|34475.9|34421.9|34466|34404|26
1650399030000|2022-04-19 20:10:30|34471.9|34421.9|34472.8|34409.4|34479.7|34422.3|34466.6|34402.3|29
1650399040000|2022-04-19 20:10:40|34455.4|34435.4|34477.6|34406.7|34483.4|34435.4|34454.4|34404.5|27
1650399050000|2022-04-19 20:10:50|34475.4|34408.1|34474.4|34402.3|34476.9|34411.2|34474.2|34401.9|28
1650399060000|2022-04-19 20:11:00|34468.7|34418.7|34468.5|34418.5|34474.6|34420.2|34466|34409.5|26
1650399070000|2022-04-19 20:11:10|34474.3|34410.2|34472.9|34407.3|34474.3|34419.3|34465.5|34406.8|20
1650399080000|2022-04-19 20:11:20|34474.4|34410.4|34451.1|34431.1|34476.4|34436.5|34450.4|34404.4|24
1650399090000|2022-04-19 20:11:30|34465.2|34415.2|34470.2|34399.8|34470.7|34417.9|34463.7|34399.8|20
1650399100000|2022-04-19 20:11:40|34469.5|34400.8|34466|34416|34473.5|34416.9|34466|34399.2|20
1650399110000|2022-04-19 20:11:50|34465.1|34415.1|34467.9|34400.7|34470.5|34415.6|34463.9|34399.2|13
1650399120000|2022-04-19 20:12:00|34468.4|34399.8|34470.2|34404.8|34473.7|34415.6|34465.5|34399.8|22
1650399130000|2022-04-19 20:12:10|34469.2|34404|34465.9|34415.9|34474|34417.1|34465.9|34404|13
1650399140000|2022-04-19 20:12:20|34465.5|34415.5|34467.5|34417.5|34477.7|34419.9|34464.8|34405.3|18
1650399150000|2022-04-19 20:12:30|34474.1|34411.3|34465.7|34415.7|34474.1|34419.4|34465.7|34408.7|18
1650399160000|2022-04-19 20:12:40|34471|34408|34477.3|34410.8|34482.5|34417.6|34465|34407.1|15
1650399170000|2022-04-19 20:12:50|34476.9|34408.2|34471.6|34409.1|34478.4|34412|34471.6|34404.9|15
1650399180000|2022-04-19 20:13:00|34474.8|34407.3|34471.5|34421.5|34477.6|34421.5|34465.6|34404.5|23
1650399190000|2022-04-19 20:13:10|34471.3|34421.3|34471|34421|34471.5|34421.5|34466.8|34416.8|23
1650399200000|2022-04-19 20:13:20|34471.3|34421.3|34475.5|34410.8|34476.7|34422.1|34469.3|34410.8|28
1650399210000|2022-04-19 20:13:30|34469.9|34419.9|34454|34434|34478.4|34439.8|34453.5|34406.9|25
1650399220000|2022-04-19 20:13:40|34453.9|34433.9|34452.4|34432.4|34472|34437.2|34451.9|34409.6|23
1650399230000|2022-04-19 20:13:50|34467.2|34417.2|34453.4|34433.4|34471.8|34437|34453.4|34417.2|20
1650399240000|2022-04-19 20:14:00|34453.5|34433.5|34456.9|34436.9|34458.9|34438.9|34453|34433|25
1650399250000|2022-04-19 20:14:10|34457.5|34437.5|34455.1|34435.1|34457.5|34437.5|34453.6|34433.6|17
1650399260000|2022-04-19 20:14:20|34453|34433|34474.4|34406.4|34477.3|34435.2|34453|34403.8|22
1650399270000|2022-04-19 20:14:30|34473.4|34406.3|34482.6|34405.3|34487.5|34408.4|34473.4|34402.5|16
1650399280000|2022-04-19 20:14:40|34481.1|34405.2|34470.1|34420.1|34481.1|34437.3|34452.2|34404.3|16
1650399290000|2022-04-19 20:14:50|34475|34412.6|34456.6|34436.6|34475|34436.6|34455.2|34411.7|18
1650399300000|2022-04-19 20:15:00|34455.9|34435.9|34479.5|34415.5|34484.5|34439.1|34454.6|34411.8|25
1650399310000|2022-04-19 20:15:10|34478.5|34415.4|34470.4|34420.4|34483.9|34425.2|34470.4|34411.8|23
1650399320000|2022-04-19 20:15:20|34476.5|34412.8|34473.2|34423.2|34476.5|34424.7|34469.5|34412.8|26
1650399330000|2022-04-19 20:15:30|34472.7|34422.7|34457.1|34437.1|34473.6|34439.3|34457.1|34419|22
1650399340000|2022-04-19 20:15:40|34456.7|34436.7|34480.4|34414.7|34482.2|34437.3|34454.5|34412.4|18
1650399350000|2022-04-19 20:15:50|34480.2|34414.1|34468.5|34418.5|34480.2|34422.5|34468|34409.3|25
1650399360000|2022-04-19 20:16:00|34468.9|34418.9|34468.7|34418.7|34470.9|34420.9|34466.6|34416.6|24
1650399370000|2022-04-19 20:16:10|34468.2|34418.2|34471.2|34407|34472.7|34419.9|34467.7|34404.9|18
1650399380000|2022-04-19 20:16:20|34474.1|34408.8|34453.3|34433.3|34474.1|34438.1|34452.4|34408.7|14
1650399390000|2022-04-19 20:16:30|34472.6|34410.1|34452.7|34432.7|34478.8|34435.3|34452.7|34408.8|17
1650399400000|2022-04-19 20:16:40|34453.8|34433.8|34449.9|34429.9|34453.8|34433.8|34448.7|34428.7|19
1650399410000|2022-04-19 20:16:50|34450.8|34430.8|34471.1|34408.5|34475|34430.8|34450.3|34407.4|17
1650399420000|2022-04-19 20:17:00|34472.1|34409.4|34471.2|34405.9|34472.9|34416.4|34465.9|34405.1|15
1650399430000|2022-04-19 20:17:10|34471.3|34406.8|34448.8|34428.8|34471.3|34433.6|34448.8|34406.1|10
1650399440000|2022-04-19 20:17:20|34449.8|34429.8|34467|34417|34471.8|34435|34447.1|34405.2|23
1650399450000|2022-04-19 20:17:30|34469.8|34407.4|34466.6|34416.6|34471|34416.6|34466.6|34401.1|26
1650399460000|2022-04-19 20:17:40|34465.2|34415.2|34474.3|34405.4|34478.9|34416.3|34465.2|34404.9|15
1650399470000|2022-04-19 20:17:50|34472.7|34406.4|34469.3|34419.3|34474|34420.7|34468.7|34404.5|10
1650399480000|2022-04-19 20:18:00|34470.2|34420.2|34468.6|34418.6|34480.6|34421.3|34468.4|34414.2|11
1650399490000|2022-04-19 20:18:10|34472.3|34422.3|34453.8|34433.8|34472.3|34434.9|34453.8|34417.3|6
1650399500000|2022-04-19 20:18:20|34451.2|34431.2|34451.3|34431.3|34453.4|34433.4|34448.9|34428.9|10
1650399510000|2022-04-19 20:18:30|34450|34430|34454.5|34434.5|34457.6|34437.6|34447.8|34427.8|8
1650399520000|2022-04-19 20:18:40|34453.3|34433.3|34471|34403.7|34478.4|34433.6|34453.3|34400.3|22
1650399530000|2022-04-19 20:18:50|34461.3|34411.3|34465.5|34415.5|34470.9|34418.2|34461.3|34404.1|14
1650399540000|2022-04-19 20:19:00|34471.4|34407.5|34466.1|34416.1|34471.9|34417|34466.1|34402.2|32
1650399550000|2022-04-19 20:19:10|34465.9|34415.9|34482.7|34432.7|34486.3|34432.7|34461.1|34391|29
1650399560000|2022-04-19 20:19:20|34482.1|34432.1|34631.5|34511.5|34634.2|34514.2|34478.6|34405.1|28
1650399570000|2022-04-19 20:19:30|34624.8|34504.8|34582|34500.6|34658.4|34538.4|34582|34486.5|40
1650399580000|2022-04-19 20:19:40|34589.3|34491.4|34603.9|34483.9|34621.1|34512|34582.3|34479.9|40
1650399590000|2022-04-19 20:19:50|34605.4|34485.4|34574.7|34476.5|34606.9|34499|34566|34466.4|40
1650399600000|2022-04-19 20:20:00|34568.4|34483.8|34525.7|34446.8|34574.2|34492.6|34525.7|34441.9|40
1650399610000|2022-04-19 20:20:10|34527.8|34444.6|34505.4|34429.6|34539.6|34445.8|34501.7|34425.3|37
1650399620000|2022-04-19 20:20:20|34504.6|34433.8|34499.3|34426.2|34540.7|34433.8|34498.4|34420.7|38
1650399630000|2022-04-19 20:20:30|34538.6|34424.3|34538.5|34418.5|34544.2|34425.3|34496.8|34403.9|39
1650399640000|2022-04-19 20:20:40|34509.8|34411.5|34501.5|34418.2|34532.5|34418.2|34501.3|34408|26
1650399650000|2022-04-19 20:20:50|34497|34418.1|34499.6|34418.8|34504.4|34425.1|34497|34415.7|27
1650399660000|2022-04-19 20:21:00|34500|34420.5|34496.5|34421.9|34502.5|34422.2|34495.8|34418.9|34
1650399670000|2022-04-19 20:21:10|34495|34422.2|34484.2|34434.2|34497.5|34434.2|34482.2|34421.1|17
1650399680000|2022-04-19 20:21:20|34483.8|34433.8|34485.3|34435.3|34491.8|34435.3|34483.8|34426.3|8
1650399690000|2022-04-19 20:21:30|34485|34435|34493.9|34423.2|34506.7|34435.3|34484|34417.4|25
1650399700000|2022-04-19 20:21:40|34495.4|34424.2|34494.5|34425.8|34496|34427.5|34492.7|34424|9
1650399710000|2022-04-19 20:21:50|34495.1|34425|34498.2|34421.8|34499|34427.2|34493.6|34421|7
1650399720000|2022-04-19 20:22:00|34499.7|34424.9|34483.5|34433.5|34500.7|34433.8|34482.6|34423.9|8
1650399730000|2022-04-19 20:22:10|34484.6|34434.6|34491|34424.5|34491.2|34434.9|34484.5|34423.1|7
1650399740000|2022-04-19 20:22:20|34490.8|34425.2|34492.1|34417.2|34492.1|34449|34465.3|34417.2|12
1650399750000|2022-04-19 20:22:30|34488.4|34424.4|34490.4|34418.7|34494.7|34424.4|34488.4|34412.6|14
1650399760000|2022-04-19 20:22:40|34484.9|34421.6|34492.8|34421.5|34493.9|34430.8|34479.2|34419.8|15
1650399770000|2022-04-19 20:22:50|34493|34421.3|34490.1|34423|34493|34423.2|34486.7|34420.5|10
1650399780000|2022-04-19 20:23:00|34486.2|34422.5|34481.1|34431.1|34487.6|34436.6|34480.4|34422.5|9
1650399790000|2022-04-19 20:23:10|34487.6|34424.1|34481.1|34431.1|34487.6|34431.1|34480|34423.3|12
1650399800000|2022-04-19 20:23:20|34481.6|34431.6|34480.7|34430.7|34481.6|34431.6|34480.7|34430.7|6
1650399810000|2022-04-19 20:23:30|34493.2|34427.6|34480.3|34430.3|34493.2|34430.3|34480.3|34412.7|9
1650399820000|2022-04-19 20:23:40|34479.8|34429.8|34489.4|34423.5|34494.3|34430.3|34479.8|34419.5|11
1650399830000|2022-04-19 20:23:50|34489.3|34420.3|34490.2|34422.4|34490.2|34423.3|34489.1|34420.3|7
1650399840000|2022-04-19 20:24:00|34508.8|34414.9|34488.7|34424|34509.8|34424|34488.7|34414.1|9
1650399850000|2022-04-19 20:24:10|34493.2|34424.1|34488.5|34422.6|34493.7|34425.7|34488.5|34419.1|7
1650399860000|2022-04-19 20:24:20|34488.6|34423.4|34479.8|34429.8|34489|34429.8|34479.8|34423.4|6
1650399870000|2022-04-19 20:24:30|34503.1|34418.9|34506.6|34416.3|34506.9|34423.6|34497.2|34416.3|11
1650399880000|2022-04-19 20:24:40|34500.7|34420.5|34497.2|34421.4|34510.9|34422.1|34497.2|34416.3|11
1650399890000|2022-04-19 20:24:50|34497.4|34421.5|34489.7|34420.8|34497.6|34421.7|34487.8|34416.6|9
1650399900000|2022-04-19 20:25:00|34489.3|34421.6|34491.8|34418.5|34491.8|34422.1|34489.3|34418.5|13
1650399910000|2022-04-19 20:25:10|34484.8|34422|34477.8|34427.8|34486.7|34427.9|34476.9|34420.2|9
1650399920000|2022-04-19 20:25:20|34478.6|34428.6|34479.2|34429.2|34479.6|34429.6|34478.6|34428.6|6
1650399930000|2022-04-19 20:25:30|34485.5|34422.5|34492|34423.5|34494.7|34423.5|34485.5|34416.2|8
1650399940000|2022-04-19 20:25:40|34493.6|34422|34476.4|34426.4|34493.6|34427|34474.4|34408.9|9
1650399950000|2022-04-19 20:25:50|34476.7|34426.7|34487.7|34418.5|34487.7|34427.7|34476.4|34416.3|10
1650399960000|2022-04-19 20:26:00|34487.5|34419.9|34479.2|34429.2|34488|34429.2|34478.2|34416.9|8
1650399970000|2022-04-19 20:26:10|34479.3|34429.3|34490.6|34421.7|34490.6|34431.6|34479.3|34421.3|6
1650399980000|2022-04-19 20:26:20|34491|34422.1|34496.2|34417.3|34497.8|34447|34461.9|34414|16
1650399990000|2022-04-19 20:26:30|34495.4|34416.5|34493.7|34417.6|34495.4|34419.3|34492.7|34413|6
1650400000000|2022-04-19 20:26:40|34494.1|34419|34494|34417.5|34494.1|34421|34491.4|34417.5|6
1650400010000|2022-04-19 20:26:50|34476|34426|34492.2|34420.5|34492.2|34428.1|34476|34419.2|6
1650400020000|2022-04-19 20:27:00|34491.3|34414.5|34488.3|34420.1|34493.2|34420.1|34488.3|34413.2|10
1650400030000|2022-04-19 20:27:10|34490.1|34419.7|34480.6|34430.6|34491.3|34430.6|34476.6|34414.9|9
1650400040000|2022-04-19 20:27:20|34478.9|34428.9|34492.1|34413.7|34495.8|34428.9|34478.9|34412.4|14
1650400050000|2022-04-19 20:27:30|34492.4|34414.7|34492.4|34418.1|34493.3|34418.1|34491|34412.9|13
1650400060000|2022-04-19 20:27:40|34491.4|34420.6|34478.4|34428.4|34492.2|34428.4|34476.4|34416.1|6
1650400070000|2022-04-19 20:27:50|34479.6|34429.6|34484.1|34434.1|34484.1|34434.1|34479.6|34429.6|3
1650400080000|2022-04-19 20:28:00|34506.4|34412.9|34479.4|34429.4|34506.4|34429.4|34477.9|34411.9|10
1650400090000|2022-04-19 20:28:10|34477.6|34427.6|34490.6|34420.9|34490.6|34430.9|34477.6|34420.5|6
1650400100000|2022-04-19 20:28:20|34489.5|34421.9|34478|34428|34495.3|34429.2|34478|34421.2|7
1650400110000|2022-04-19 20:28:30|34479.5|34429.5|34481.2|34431.2|34481.3|34431.3|34479.5|34429.5|7
1650400120000|2022-04-19 20:28:40|34480.4|34430.4|34486.4|34422.6|34488.5|34430.4|34480.4|34417.1|7
1650400130000|2022-04-19 20:28:50|34490.7|34422.1|34483.6|34418.8|34491.4|34442.5|34462.5|34418.8|8
1650400140000|2022-04-19 20:29:00|34486.5|34417.8|34490.4|34418.4|34492|34433.7|34483.3|34417.3|11
1650400150000|2022-04-19 20:29:10|34491.7|34414.9|34492.7|34416.3|34494.9|34420.8|34489|34414|19
1650400160000|2022-04-19 20:29:20|34492|34417.2|34462.6|34442.6|34493|34442.6|34462.6|34416.3|8
1650400170000|2022-04-19 20:29:30|34464|34444|34489.7|34414.9|34497|34444|34464|34412.6|13
1650400180000|2022-04-19 20:29:40|34489.8|34414.7|34489.2|34415.5|34489.8|34431.5|34480.3|34413.8|17
1650400190000|2022-04-19 20:29:50|34489.1|34417.1|34483.9|34420.8|34490.1|34427.4|34477.4|34412|17
1650400200000|2022-04-19 20:30:00|34476.7|34426.7|34509.7|34404.3|34512.7|34426.7|34476.7|34402.9|18
1650400210000|2022-04-19 20:30:10|34509|34405.8|34509.6|34406.5|34509.6|34411.4|34501.9|34405.2|8
1650400220000|2022-04-19 20:30:20|34491.8|34414.7|34500|34411.5|34506.4|34418.5|34490.7|34406.5|11
1650400230000|2022-04-19 20:30:30|34497.3|34413.4|34488.1|34422.8|34497.3|34429.4|34478.8|34413.4|10
1650400240000|2022-04-19 20:30:40|34488.2|34427.8|34481.7|34431.7|34488.2|34432|34477.8|34427.8|8
1650400250000|2022-04-19 20:30:50|34480.1|34430.1|34480.3|34430.3|34481.2|34431.2|34480.1|34430.1|4
1650400260000|2022-04-19 20:31:00|34484.7|34419.4|34498|34411.4|34499.2|34419.4|34484.7|34407.6|9
1650400270000|2022-04-19 20:31:10|34492.8|34415.2|34500.2|34410.7|34505|34415.2|34492.8|34406|7
1650400280000|2022-04-19 20:31:20|34506.8|34411.1|34501.7|34413.1|34506.8|34414.3|34500.5|34411.1|7
1650400290000|2022-04-19 20:31:30|34492.6|34417|34489.9|34425.6|34492.6|34430.9|34479|34417|8
1650400300000|2022-04-19 20:31:40|34490.9|34424.6|34489.5|34425.4|34490.9|34431.6|34481.6|34423.9|6
1650400310000|2022-04-19 20:31:50|34476.9|34426.9|34492.1|34417.3|34492.1|34430.4|34476.9|34417.3|5
1650400320000|2022-04-19 20:32:00|34504.9|34407.1|34508.7|34406.5|34511.1|34411.8|34498.4|34402|10
1650400330000|2022-04-19 20:32:10|34506.3|34409.5|34496.2|34414.6|34506.3|34414.6|34496.2|34409.2|6
1650400340000|2022-04-19 20:32:20|34486.4|34417.8|34503.7|34409.8|34504|34419.8|34486.4|34408.7|12
1650400350000|2022-04-19 20:32:30|34480.5|34430.5|34509.3|34406.5|34509.3|34431.4|34480.5|34406.5|10
1650400360000|2022-04-19 20:32:40|34510.9|34405.1|34510.4|34409.9|34513.7|34413.7|34505.8|34404.5|10
1650400370000|2022-04-19 20:32:50|34499.3|34412.9|34505.9|34409.3|34509.2|34415.1|34498.5|34406.3|12
1650400380000|2022-04-19 20:33:00|34507.4|34408|34487.7|34425.3|34507.4|34432.2|34480.7|34408|13
1650400390000|2022-04-19 20:33:10|34480.5|34430.5|34480.7|34430.7|34481.3|34431.3|34480.5|34430.5|3
1650400400000|2022-04-19 20:33:20|34480.3|34430.3|34487.9|34423.1|34489.4|34431.3|34480.3|34421.5|7
1650400410000|2022-04-19 20:33:30|34477.7|34427.7|34488.8|34425.7|34488.8|34430.9|34477.7|34425.7|7
1650400420000|2022-04-19 20:33:40|34484.6|34434.6|34499.9|34417.6|34499.9|34434.6|34484.6|34417.6|6
1650400430000|2022-04-19 20:33:50|34485.2|34422.5|34492.8|34426.4|34492.8|34431.1|34481.1|34422.2|12
1650400440000|2022-04-19 20:34:00|34510.2|34409.7|34500.3|34416.7|34514.6|34416.7|34500.3|34405.7|9
1650400450000|2022-04-19 20:34:10|34489.6|34420.4|34502.1|34415.2|34503.1|34421.6|34489.6|34413.2|12
1650400460000|2022-04-19 20:34:20|34500.8|34416.9|34502.2|34413.7|34502.2|34422.4|34496.4|34413.7|8
1650400470000|2022-04-19 20:34:30|34491|34424.8|34482.2|34432.2|34491|34432.2|34480.7|34424.8|5
1650400480000|2022-04-19 20:34:40|34481.4|34431.4|34492.1|34423.5|34492.9|34433.3|34481.4|34422.2|7
1650400490000|2022-04-19 20:34:50|34491.8|34426.9|34483.7|34433.7|34491.8|34434.3|34482.5|34426.8|7
1650400500000|2022-04-19 20:35:00|34487.1|34424.8|34483.1|34433.1|34487.1|34434|34481.4|34424.8|13
1650400510000|2022-04-19 20:35:10|34482.5|34432.5|34492.9|34426|34492.9|34433.8|34482.5|34426|4
1650400520000|2022-04-19 20:35:20|34491.7|34425.4|34492.3|34427|34492.3|34427.7|34490.3|34425.4|4
1650400530000|2022-04-19 20:35:30|34482.4|34432.4|34502.7|34418.4|34504.4|34449.4|34468.8|34414.2|6
1650400540000|2022-04-19 20:35:40|34498.2|34424|34496.3|34426.9|34499.2|34427.4|34496.3|34424|5
1650400550000|2022-04-19 20:35:50|34497.5|34426|34467.5|34447.5|34497.6|34447.5|34467.5|34426|5
1650400560000|2022-04-19 20:36:00|34468.3|34448.3|34468.2|34448.2|34469|34449|34466.4|34446.4|8
1650400570000|2022-04-19 20:36:10|34493.3|34426.1|34492.3|34427.7|34493.3|34427.7|34492|34426.1|7
1650400580000|2022-04-19 20:36:20|34491.6|34427.6|34467.2|34447.2|34493|34447.2|34467.2|34426.5|5
1650400590000|2022-04-19 20:36:30|34467.4|34447.4|34493.7|34422.9|34495.4|34448.1|34465.5|34419.1|10
1650400600000|2022-04-19 20:36:40|34494.9|34422.4|34493|34423.9|34494.9|34423.9|34493|34421.2|7
1650400610000|2022-04-19 20:36:50|34492.7|34423.7|34466.6|34446.6|34495.3|34446.6|34466.6|34423.7|5
1650400620000|2022-04-19 20:37:00|34490|34425|34503.4|34418.7|34521|34425|34490|34401|9
1650400630000|2022-04-19 20:37:10|34507|34415.6|34490.3|34425|34508.5|34425|34490.3|34414.3|6
1650400640000|2022-04-19 20:37:20|34492.5|34423.5|34505.1|34414.1|34507.1|34424.3|34492.5|34414|10
1650400650000|2022-04-19 20:37:30|34495.8|34424.1|34481.8|34431.8|34497.5|34431.8|34481.2|34423.9|8
1650400660000|2022-04-19 20:37:40|34481.9|34431.9|34484.2|34434.2|34484.2|34434.2|34481.9|34431.9|4
1650400670000|2022-04-19 20:37:50|34484|34434|34468|34448|34488.1|34448|34463.5|34425.7|12
1650400680000|2022-04-19 20:38:00|34469|34449|34494.9|34428.6|34494.9|34449.1|34468.5|34428.6|4
1650400690000|2022-04-19 20:38:10|34486.4|34436.4|34488.3|34422.9|34493.7|34436.5|34486.4|34422.9|6
1650400700000|2022-04-19 20:38:20|34489.9|34423.8|34483.4|34433.4|34489.9|34433.4|34481.1|34423.8|5
1650400710000|2022-04-19 20:38:30|34482.3|34432.3|34482.6|34432.6|34483.4|34433.4|34482.3|34432.3|4
1650400720000|2022-04-19 20:38:40|34482.9|34432.9|34469.1|34449.1|34483.4|34449.1|34468.2|34432.1|6
1650400730000|2022-04-19 20:38:50|34471|34451|34471|34451|34471|34451|34471|34451|1
1650400740000|2022-04-19 20:39:00|34471.3|34451.3|34492.8|34430|34494.6|34451.3|34471.3|34428.4|5
1650400750000|2022-04-19 20:39:10|34488.5|34423.1|34498.4|34429.4|34499.1|34449.1|34464|34423.1|11
1650400760000|2022-04-19 20:39:20|34495.7|34429.5|34494.4|34430.2|34495.7|34437.2|34487.2|34429.5|7
1650400770000|2022-04-19 20:39:30|34494.9|34429.8|34486.8|34436.8|34495.6|34436.8|34486.8|34429.3|4
1650400780000|2022-04-19 20:39:40|34486.7|34436.7|34486.1|34436.1|34495.1|34447.9|34467.8|34429|8
1650400790000|2022-04-19 20:39:50|34494.3|34429.5|34495|34429|34495|34436.3|34486.3|34429|5
1650400800000|2022-04-19 20:40:00|34494.2|34429.5|34491.9|34421.6|34495.7|34448.3|34468.3|34421.6|14
1650400810000|2022-04-19 20:40:10|34494|34424.5|34490.1|34424.3|34494|34427.6|34488|34422|12
1650400820000|2022-04-19 20:40:20|34489.8|34424.8|34482.9|34432.9|34490.7|34432.9|34481.5|34424.8|9
1650400830000|2022-04-19 20:40:30|34483.4|34433.4|34487.5|34437.5|34487.5|34437.5|34483.1|34433.1|6
1650400840000|2022-04-19 20:40:40|34498.7|34429.2|34494.4|34432.1|34498.7|34432.1|34494.4|34429.2|2
1650400850000|2022-04-19 20:40:50|34495.2|34431.6|34484.8|34434.8|34503.7|34435.7|34482.2|34418.6|20
1650400860000|2022-04-19 20:41:00|34488.7|34426.2|34484.3|34434.3|34489.4|34434.3|34482.8|34426.2|12
1650400870000|2022-04-19 20:41:10|34484|34434|34482.8|34432.8|34484|34434|34481.5|34431.5|5
1650400880000|2022-04-19 20:41:20|34483.3|34433.3|34483.4|34433.4|34483.6|34433.6|34482.9|34432.9|6
1650400890000|2022-04-19 20:41:30|34485.4|34435.4|34485.5|34435.5|34485.8|34435.8|34485.4|34435.4|4
1650400900000|2022-04-19 20:41:40|34494.4|34428.2|34487.9|34421.4|34496.7|34448.7|34467.8|34417.6|10
1650400910000|2022-04-19 20:41:50|34486.7|34420.8|34481.8|34431.8|34489.5|34432|34480.6|34420.8|14
1650400920000|2022-04-19 20:42:00|34482.3|34432.3|34482.4|34432.4|34482.8|34432.8|34482.3|34432.3|4
1650400930000|2022-04-19 20:42:10|34482.3|34432.3|34493.3|34428.5|34493.3|34432.8|34482.3|34428.5|6
1650400940000|2022-04-19 20:42:20|34467.6|34447.6|34470.7|34450.7|34470.7|34450.7|34467.6|34447.6|6
1650400950000|2022-04-19 20:42:30|34493.4|34428.6|34488.6|34423.4|34493.4|34435.7|34485.7|34422.2|9
1650400960000|2022-04-19 20:42:40|34489.2|34423.6|34491.7|34423.5|34492.8|34423.6|34487.8|34418.2|11
1650400970000|2022-04-19 20:42:50|34491.5|34423.3|34483.2|34433.2|34492.4|34433.2|34482.4|34423.3|10
1650400980000|2022-04-19 20:43:00|34483.1|34433.1|34483.1|34433.1|34483.2|34433.2|34483.1|34433.1|5
1650400990000|2022-04-19 20:43:10|34483.8|34433.8|34485|34435|34492.8|34435|34483.8|34428.1|4
1650401000000|2022-04-19 20:43:20|34485.4|34435.4|34469.5|34449.5|34485.5|34449.5|34468.4|34435.4|4
1650401010000|2022-04-19 20:43:30|34469.6|34449.6|34464.9|34444.9|34493.4|34449.6|34464.9|34422.5|12
1650401020000|2022-04-19 20:43:40|34467.3|34447.3|34481.8|34431.8|34482|34447.3|34467.3|34430.1|13
1650401030000|2022-04-19 20:43:50|34480.8|34430.8|34481.5|34431.5|34481.5|34431.5|34480.4|34430.4|4
1650401040000|2022-04-19 20:44:00|34483|34433|34482.7|34432.7|34490.3|34433|34481.2|34424.6|14
1650401050000|2022-04-19 20:44:10|34482.2|34432.2|34495.1|34417.9|34499.2|34433|34482.2|34414.7|13
1650401060000|2022-04-19 20:44:20|34499.2|34414.7|34491.4|34424.9|34501.1|34424.9|34491.4|34414.7|9
1650401070000|2022-04-19 20:44:30|34496|34420.5|34483.2|34433.2|34501.3|34433.2|34482.8|34414.2|14
1650401080000|2022-04-19 20:44:40|34483.4|34433.4|34493.1|34423|34503.8|34433.7|34483.4|34413.8|14
1650401090000|2022-04-19 20:44:50|34497.1|34419.6|34493.5|34424.9|34497.1|34426.1|34491.9|34419.6|14
1650401100000|2022-04-19 20:45:00|34492.8|34425.8|34519.4|34433|34519.4|34433|34492.8|34405.4|17
1650401110000|2022-04-19 20:45:10|34519.6|34432|34506.7|34432|34520.1|34432|34506.7|34432|8
1650401120000|2022-04-19 20:45:20|34514.5|34436.5|34495.9|34417|34514.7|34437|34486.5|34411.7|10
1650401130000|2022-04-19 20:45:30|34495.7|34418.7|34495.8|34419.8|34495.8|34423.7|34492.6|34418.7|4
1650401140000|2022-04-19 20:45:40|34490.4|34427.7|34489.8|34423.9|34490.4|34427.7|34489.7|34419.9|7
1650401150000|2022-04-19 20:45:50|34490|34425.6|34490.2|34420|34490.2|34425.6|34489.9|34420|6
1650401160000|2022-04-19 20:46:00|34489.9|34422.7|34490|34423.5|34490|34423.5|34489.9|34422.7|3
1650401170000|2022-04-19 20:46:10|34490.3|34423|34492.6|34429.1|34492.7|34429.1|34490.2|34423|5
1650401180000|2022-04-19 20:46:20|34489.3|34418.4|34495.3|34414.5|34497.1|34420.3|34489.3|34411.6|8
1650401190000|2022-04-19 20:46:30|34492.7|34428.9|34485.1|34435.1|34492.7|34435.1|34484.5|34428.9|5
1650401200000|2022-04-19 20:46:40|34484.9|34434.9|34484.9|34434.9|34485.1|34435.1|34484.9|34434.9|3
1650401210000|2022-04-19 20:46:50|34486.5|34436.5|34484.5|34434.5|34486.5|34436.5|34484.5|34434.5|2
1650401220000|2022-04-19 20:47:00|34484.1|34434.1|34488.5|34438.5|34491.8|34438.5|34484.1|34417|10
1650401230000|2022-04-19 20:47:10|34508.5|34406.5|34496.2|34422.1|34508.5|34422.6|34496|34406.5|5
1650401240000|2022-04-19 20:47:20|34494.7|34424.2|34496.4|34421.1|34496.4|34425.6|34494.5|34421.1|6
1650401250000|2022-04-19 20:47:30|34495.3|34425.4|34488.5|34438.5|34495.3|34438.5|34488.5|34425.4|2
1650401260000|2022-04-19 20:47:40|34484.9|34434.9|34485.4|34435.4|34485.4|34435.4|34484.9|34434.9|2
1650401270000|2022-04-19 20:47:50|34488.5|34438.5|34490.3|34422|34491.3|34439|34487.3|34419.4|10
1650401280000|2022-04-19 20:48:00|34494.5|34426.3|34492.2|34428.8|34494.5|34438.9|34488.9|34422.3|6
1650401290000|2022-04-19 20:48:10|34499.1|34417|34496.2|34427|34499.1|34427|34496.2|34417|3
1650401300000|2022-04-19 20:48:20|34497.2|34424.7|34493.6|34420.9|34497.2|34424.7|34493.1|34420.3|7
1650401310000|2022-04-19 20:48:30|34494.3|34421.1|34492.4|34427.5|34494.9|34429|34491.7|34421.1|10
1650401320000|2022-04-19 20:48:40|34492.2|34427.1|34487.7|34437.7|34492.2|34438|34487.2|34427.1|6
1650401330000|2022-04-19 20:48:50|34487.6|34437.6|34494|34413|34497.2|34437.6|34487.6|34413|9
1650401340000|2022-04-19 20:49:00|34490.5|34440.5|34513.2|34419|34536.6|34440.5|34490.5|34401.6|34
1650401350000|2022-04-19 20:49:10|34510.6|34421.3|34520|34405|34528.1|34422.8|34510.2|34403.8|36
1650401360000|2022-04-19 20:49:20|34523.5|34403.5|34524.2|34404.2|34524.2|34411.8|34516.6|34401|20
1650401370000|2022-04-19 20:49:30|34522.8|34402.8|34515.9|34405.6|34524|34405.9|34515.9|34401.8|17
1650401380000|2022-04-19 20:49:40|34514.2|34407.8|34488.1|34420.7|34518.8|34431.7|34488.1|34404.3|18
1650401390000|2022-04-19 20:49:50|34490.2|34424.2|34491.9|34425|34492.5|34427.4|34488.4|34420.1|10
1650401400000|2022-04-19 20:50:00|34520.8|34400.8|34521.6|34401.6|34521.7|34405.1|34515|34400.4|15
1650401410000|2022-04-19 20:50:10|34518.3|34400.3|34514.7|34403.2|34518.7|34410|34505.1|34400.3|17
1650401420000|2022-04-19 20:50:20|34514.6|34399.9|34519.5|34401.2|34519.5|34404.5|34514.6|34399.9|10
1650401430000|2022-04-19 20:50:30|34489.9|34425|34489.4|34422.9|34490.9|34427.3|34488.6|34422.9|9
1650401440000|2022-04-19 20:50:40|34490.1|34424.6|34484.1|34434.1|34490.1|34434.1|34482.4|34423.7|7
1650401450000|2022-04-19 20:50:50|34483.4|34433.4|34489|34423.3|34489|34437.4|34483.3|34423.3|6
1650401460000|2022-04-19 20:51:00|34489.6|34425.6|34511.8|34399.1|34517.9|34435.7|34485|34397.3|13
1650401470000|2022-04-19 20:51:10|34515.9|34397.1|34515.6|34399.5|34520.4|34405.6|34511.5|34397.1|28
1650401480000|2022-04-19 20:51:20|34515.4|34399.3|34512.4|34404.3|34517.9|34408.6|34504.7|34397.7|18
1650401490000|2022-04-19 20:51:30|34513.9|34402.8|34482|34432|34519.2|34432|34482|34398.7|16
1650401500000|2022-04-19 20:51:40|34482.2|34432.2|34488|34423.3|34488|34434.4|34482|34416|9
1650401510000|2022-04-19 20:51:50|34483|34433|34487|34424|34487|34434.4|34483|34424|3
1650401520000|2022-04-19 20:52:00|34486.7|34419.4|34492|34418|34497.9|34433.3|34483.3|34416.8|9
1650401530000|2022-04-19 20:52:10|34492.1|34415.8|34483.5|34433.5|34492.1|34435.1|34481.9|34415.8|15
1650401540000|2022-04-19 20:52:20|34485.5|34435.5|34485.1|34435.1|34485.5|34435.5|34480.3|34430.3|8
1650401550000|2022-04-19 20:52:30|34484.1|34434.1|34483.3|34420|34487.5|34437.5|34479.3|34416.8|14
1650401560000|2022-04-19 20:52:40|34481|34412|34481.1|34431.1|34487.5|34437.5|34481|34412|6
1650401570000|2022-04-19 20:52:50|34479.5|34429.5|34483.7|34420|34485.3|34431.1|34478.4|34417.3|9
1650401580000|2022-04-19 20:53:00|34513|34398.7|34518.5|34398.5|34518.5|34412.7|34502.8|34396.7|17
1650401590000|2022-04-19 20:53:10|34516.1|34401.4|34517.5|34399.2|34518.9|34411.9|34502.7|34398.4|11
1650401600000|2022-04-19 20:53:20|34510.8|34405.2|34513.8|34402.9|34518.6|34405.2|34510.8|34398.2|9
1650401610000|2022-04-19 20:53:30|34490.8|34422.2|34477.5|34427.5|34490.8|34433.7|34477.5|34422.2|9
1650401620000|2022-04-19 20:53:40|34477.8|34427.8|34490.2|34421|34491.7|34427.8|34477.5|34419|17
1650401630000|2022-04-19 20:53:50|34491.3|34422.4|34489.8|34418.6|34494.4|34433.3|34483.2|34416.5|13
1650401640000|2022-04-19 20:54:00|34490.1|34419.8|34486.4|34419.7|34490.1|34421.8|34486.4|34417.9|10
1650401650000|2022-04-19 20:54:10|34487.4|34421.6|34483|34419|34488.6|34430.3|34480.3|34417.2|9
1650401660000|2022-04-19 20:54:20|34483.2|34419.7|34485.5|34412.1|34494.2|34431.2|34483.2|34412.1|12
1650401670000|2022-04-19 20:54:30|34484.8|34412.8|34480.6|34430.6|34487.9|34430.6|34477.8|34412.8|6
1650401680000|2022-04-19 20:54:40|34480.5|34430.5|34485.5|34415.4|34492.3|34430.5|34480.5|34411|11
1650401690000|2022-04-19 20:54:50|34486.5|34420.3|34486.8|34420.9|34491.9|34428.1|34478|34406.9|20
1650401700000|2022-04-19 20:55:00|34484.4|34420.1|34484.7|34410.1|34487|34420.1|34479.6|34409.9|21
1650401710000|2022-04-19 20:55:10|34487.2|34408.8|34488.6|34410.9|34490.3|34413.4|34486.5|34408.8|14
1650401720000|2022-04-19 20:55:20|34488.5|34413.4|34490.2|34412.5|34491.7|34413.4|34486|34408.2|15
1650401730000|2022-04-19 20:55:30|34489.2|34421.2|34496.3|34407.7|34496.3|34421.2|34485.8|34406.8|12
1650401740000|2022-04-19 20:55:40|34491.2|34413.8|34499.9|34399.2|34506|34413.8|34483.1|34393.9|24
1650401750000|2022-04-19 20:55:50|34505.4|34392.4|34509.3|34391|34511.1|34395.9|34499.5|34390.6|16
1650401760000|2022-04-19 20:56:00|34504.2|34395.1|34498.3|34399|34504.2|34400.5|34497.1|34393.6|19
1650401770000|2022-04-19 20:56:10|34502.1|34395.7|34481|34410.4|34502.1|34418.3|34478|34395.7|10
1650401780000|2022-04-19 20:56:20|34478|34409.2|34481.5|34412.7|34483.7|34415.8|34478|34409.2|7
1650401790000|2022-04-19 20:56:30|34480|34415.8|34481|34417.5|34483.5|34417.9|34479.8|34408.9|9
1650401800000|2022-04-19 20:56:40|34488.5|34410.6|34490|34414.8|34490|34418.5|34484.9|34410.6|6
1650401810000|2022-04-19 20:56:50|34491.8|34412.6|34479.6|34416|34491.8|34418.6|34479.6|34411.8|7
1650401820000|2022-04-19 20:57:00|34480.2|34414.7|34502|34391|34509.8|34416.7|34480.2|34388.3|10
1650401830000|2022-04-19 20:57:10|34498.9|34400.8|34516.6|34396.6|34516.6|34412.6|34485.8|34395.5|6
1650401840000|2022-04-19 20:57:20|34515.3|34395.3|34508.7|34396.7|34515.3|34399.4|34508.7|34395|11
1650401850000|2022-04-19 20:57:30|34513.4|34395.2|34493.2|34410.8|34514.8|34411.7|34490.9|34394.8|6
1650401860000|2022-04-19 20:57:40|34493.1|34404.8|34496.2|34410.3|34500.7|34410.3|34493.1|34401.9|6
1650401870000|2022-04-19 20:57:50|34497.2|34409.2|34513.4|34393.4|34513.4|34416.1|34490.7|34393.4|14
1650401880000|2022-04-19 20:58:00|34513.5|34393.5|34505.5|34398.6|34514.1|34404.5|34499.1|34393.5|13
1650401890000|2022-04-19 20:58:10|34504.6|34401.6|34497.7|34409.3|34504.6|34418|34490.5|34400.6|8
1650401900000|2022-04-19 20:58:20|34499.2|34407.3|34493.4|34411.6|34499.2|34411.8|34493.4|34407.3|9
1650401910000|2022-04-19 20:58:30|34496.5|34411.7|34493.8|34411.2|34497.8|34411.9|34493.8|34406.5|21
1650401920000|2022-04-19 20:58:40|34497.3|34407.9|34495.2|34407.7|34499|34413.4|34491.6|34405.6|25
1650401930000|2022-04-19 20:58:50|34494.7|34403.5|34500.2|34403.6|34510.6|34411.4|34493.8|34390.6|25
1650401940000|2022-04-19 20:59:00|34516.6|34396.6|34517.1|34397.1|34517.3|34406.5|34506|34395.4|19
1650401950000|2022-04-19 20:59:10|34517.2|34397.2|34518|34398|34518|34402.6|34511.2|34397.2|10
1650401960000|2022-04-19 20:59:20|34518.5|34398.5|34499.7|34414.8|34518.5|34417.6|34497.1|34398.3|5
1650401970000|2022-04-19 20:59:30|34494.6|34419.8|34496.6|34415.9|34501.8|34419.8|34494.6|34414.7|16
1650401980000|2022-04-19 20:59:40|34495.8|34419.1|34500.2|34413.1|34500.2|34419.1|34495.5|34413.1|17
1650401990000|2022-04-19 20:59:50|34501.8|34413.5|34500.1|34416.4|34501.8|34420.1|34494.9|34412.6|17
1650402000000|2022-04-19 21:00:00|34577.2|34457.2|34577.4|34457.4|34578.9|34458.9|34577.2|34457.2|6
1650402010000|2022-04-19 21:00:10|34572.9|34452.9|34583|34463|34583.3|34463.3|34572.9|34452.9|4
1650402020000|2022-04-19 21:00:20|34576.8|34456.8|34576.8|34456.8|34576.8|34456.8|34576.8|34456.8|1
1650402030000|2022-04-19 21:00:30|34576.3|34456.3|34576.5|34456.5|34576.5|34456.5|34576.3|34456.3|2
1650402050000|2022-04-19 21:00:50|34581.5|34461.5|34581|34461|34581.5|34461.5|34580.9|34460.9|3
1650402060000|2022-04-19 21:01:00|34583.9|34463.9|34585.9|34465.9|34585.9|34465.9|34583.9|34463.9|2
1650402070000|2022-04-19 21:01:10|34583.8|34463.8|34583.8|34463.8|34583.8|34463.8|34583.8|34463.8|1
1650402090000|2022-04-19 21:01:30|34589.1|34469.1|34589.1|34469.1|34589.1|34469.1|34589.1|34469.1|1
1650402110000|2022-04-19 21:01:50|34590.5|34470.5|34586.8|34466.8|34590.5|34470.5|34586.8|34466.8|2
1650402120000|2022-04-19 21:02:00|34586.2|34466.2|34586.2|34466.2|34586.2|34466.2|34586.2|34466.2|1
1650402130000|2022-04-19 21:02:10|34586.4|34466.4|34586.4|34466.4|34586.4|34466.4|34586.4|34466.4|1
1650402150000|2022-04-19 21:02:30|34584.6|34464.6|34582.4|34462.4|34584.6|34464.6|34582.4|34462.4|2
1650402170000|2022-04-19 21:02:50|34584.6|34464.6|34584.8|34464.8|34584.8|34464.8|34584.6|34464.6|2
1650402180000|2022-04-19 21:03:00|34585.2|34465.2|34585.2|34465.2|34585.2|34465.2|34585.2|34465.2|1
1650402190000|2022-04-19 21:03:10|34585.7|34465.7|34586.1|34466.1|34589.1|34469.1|34585.7|34465.7|7
1650402200000|2022-04-19 21:03:20|34585.9|34465.9|34585.9|34465.9|34585.9|34465.9|34585.9|34465.9|1
1650402210000|2022-04-19 21:03:30|34585.5|34465.5|34585.5|34465.5|34585.5|34465.5|34585.5|34465.5|1
1650402220000|2022-04-19 21:03:40|34585.3|34465.3|34585.5|34465.5|34585.5|34465.5|34585.3|34465.3|2
1650402250000|2022-04-19 21:04:10|34585.9|34465.9|34585.9|34465.9|34585.9|34465.9|34585.9|34465.9|1
1650402260000|2022-04-19 21:04:20|34585.5|34465.5|34585.5|34465.5|34585.5|34465.5|34585.5|34465.5|1
1650402280000|2022-04-19 21:04:40|34585.4|34465.4|34586.3|34466.3|34586.3|34466.3|34585.4|34465.4|2
1650402300000|2022-04-19 21:05:00|34585.7|34465.7|34585.3|34465.3|34585.7|34465.7|34585.3|34465.3|3
1650402310000|2022-04-19 21:05:10|34584.6|34464.6|34584.6|34464.6|34584.7|34464.7|34583.9|34463.9|4
1650402320000|2022-04-19 21:05:20|34584.2|34464.2|34584.5|34464.5|34584.5|34464.5|34584.2|34464.2|2
1650402330000|2022-04-19 21:05:30|34584.9|34464.9|34585|34465|34585|34465|34584.9|34464.9|2
1650402350000|2022-04-19 21:05:50|34585.2|34465.2|34585.2|34465.2|34585.2|34465.2|34585.2|34465.2|1
1650402360000|2022-04-19 21:06:00|34584.8|34464.8|34584.8|34464.8|34584.8|34464.8|34584.8|34464.8|1
1650402370000|2022-04-19 21:06:10|34584.9|34464.9|34585.3|34465.3|34585.3|34465.3|34584.9|34464.9|2
1650402380000|2022-04-19 21:06:20|34585.2|34465.2|34585.2|34465.2|34585.2|34465.2|34585.2|34465.2|1
1650402390000|2022-04-19 21:06:30|34585.1|34465.1|34583.7|34463.7|34585.1|34465.1|34583.7|34463.7|2
1650402410000|2022-04-19 21:06:50|34585.7|34465.7|34586.7|34466.7|34586.7|34466.7|34585.7|34465.7|2
1650402420000|2022-04-19 21:07:00|34586.3|34466.3|34586.3|34466.3|34586.3|34466.3|34586.3|34466.3|1
1650402430000|2022-04-19 21:07:10|34586.7|34466.7|34587.7|34467.7|34587.7|34467.7|34586.7|34466.7|2
1650402440000|2022-04-19 21:07:20|34585.8|34465.8|34585.4|34465.4|34586|34466|34585.4|34465.4|3
1650402450000|2022-04-19 21:07:30|34585|34465|34585.5|34465.5|34585.6|34465.6|34584.9|34464.9|6
1650402460000|2022-04-19 21:07:40|34585.7|34465.7|34585.6|34465.6|34585.7|34465.7|34585.5|34465.5|3
1650402470000|2022-04-19 21:07:50|34581.2|34461.2|34581.2|34461.2|34581.2|34461.2|34581.2|34461.2|1
1650402480000|2022-04-19 21:08:00|34580.4|34460.4|34579.8|34459.8|34581.5|34461.5|34579.8|34459.8|7
1650402490000|2022-04-19 21:08:10|34579.5|34459.5|34579.3|34459.3|34580.1|34460.1|34579.3|34459.3|7
1650402500000|2022-04-19 21:08:20|34579|34459|34579|34459|34579|34459|34579|34459|1
1650402510000|2022-04-19 21:08:30|34579.6|34459.6|34579.4|34459.4|34579.6|34459.6|34579.4|34459.4|2
1650402520000|2022-04-19 21:08:40|34579.8|34459.8|34577.7|34457.7|34579.8|34459.8|34577.7|34457.7|3
1650402540000|2022-04-19 21:09:00|34577.6|34457.6|34578|34458|34578|34458|34577.6|34457.6|4
1650402560000|2022-04-19 21:09:20|34577.9|34457.9|34582.4|34462.4|34582.4|34462.4|34577.9|34457.9|3
1650402570000|2022-04-19 21:09:30|34582.5|34462.5|34581.5|34461.5|34583|34463|34581.5|34461.5|4
1650402580000|2022-04-19 21:09:40|34581.8|34461.8|34580.9|34460.9|34581.8|34461.8|34580.9|34460.9|4
1650402590000|2022-04-19 21:09:50|34580|34460|34579.9|34459.9|34583.7|34463.7|34579.9|34459.9|7
1650402600000|2022-04-19 21:10:00|34584.2|34464.2|34580.7|34460.7|34584.2|34464.2|34580.7|34460.7|4
1650402610000|2022-04-19 21:10:10|34585|34465|34582|34462|34588.6|34468.6|34582|34462|13
1650402620000|2022-04-19 21:10:20|34582.7|34462.7|34586.5|34466.5|34588.4|34468.4|34582.7|34462.7|7
1650402640000|2022-04-19 21:10:40|34582.5|34462.5|34582.7|34462.7|34583.1|34463.1|34582.5|34462.5|3
1650402650000|2022-04-19 21:10:50|34579.8|34459.8|34583|34463|34584.5|34464.5|34579.8|34459.8|6
1650402660000|2022-04-19 21:11:00|34582.1|34462.1|34576.3|34456.3|34583.7|34463.7|34576.3|34456.3|4
1650402670000|2022-04-19 21:11:10|34569.9|34449.9|34585.9|34465.9|34585.9|34465.9|34567.2|34447.2|3
1650402680000|2022-04-19 21:11:20|34588.1|34468.1|34582.5|34462.5|34588.4|34468.4|34582.5|34462.5|4
1650402700000|2022-04-19 21:11:40|34586|34466|34586.2|34466.2|34589.7|34469.7|34584.7|34464.7|20
1650402710000|2022-04-19 21:11:50|34586.8|34466.8|34589.7|34469.7|34589.9|34469.9|34586.8|34466.8|33
1650402720000|2022-04-19 21:12:00|34589.4|34469.4|34589.5|34469.5|34589.8|34469.8|34588.9|34468.9|31
1650402730000|2022-04-19 21:12:10|34588.8|34468.8|34589.3|34469.3|34589.9|34469.9|34588.2|34468.2|34
1650402740000|2022-04-19 21:12:20|34589.8|34469.8|34589.3|34469.3|34591|34471|34588.1|34468.1|31
1650402750000|2022-04-19 21:12:30|34588.1|34468.1|34588.5|34468.5|34589.5|34469.5|34588.1|34468.1|37
1650402760000|2022-04-19 21:12:40|34584.5|34464.5|34607.9|34487.9|34608.4|34488.4|34584.5|34464.5|35
1650402770000|2022-04-19 21:12:50|34608.3|34488.3|34608.2|34488.2|34608.7|34488.7|34607.5|34487.5|37
1650402780000|2022-04-19 21:13:00|34601.7|34481.7|34601.3|34481.3|34601.7|34481.7|34601.1|34481.1|33
1650402790000|2022-04-19 21:13:10|34607.8|34487.8|34582.1|34462.1|34607.8|34487.8|34581.2|34461.2|21
1650402800000|2022-04-19 21:13:20|34583.8|34463.8|34583.8|34463.8|34584.3|34464.3|34581.8|34461.8|21
1650402810000|2022-04-19 21:13:30|34586.8|34466.8|34584.6|34464.6|34587.8|34467.8|34582.8|34462.8|33
1650402820000|2022-04-19 21:13:40|34584.7|34464.7|34583|34463|34585.9|34465.9|34582.4|34462.4|35
1650402830000|2022-04-19 21:13:50|34584.9|34464.9|34586.5|34466.5|34586.8|34466.8|34582.4|34462.4|35
1650402840000|2022-04-19 21:14:00|34586.8|34466.8|34586.5|34466.5|34588|34468|34586|34466|28
1650402850000|2022-04-19 21:14:10|34586.1|34466.1|34585|34465|34586.3|34466.3|34585|34465|29
1650402860000|2022-04-19 21:14:20|34585.5|34465.5|34585.9|34465.9|34586.3|34466.3|34584.9|34464.9|34
1650402870000|2022-04-19 21:14:30|34581.4|34461.4|34584.5|34464.5|34584.5|34464.5|34581|34461|30
1650402880000|2022-04-19 21:14:40|34584.8|34464.8|34586.2|34466.2|34586.8|34466.8|34583.3|34463.3|31
1650402890000|2022-04-19 21:14:50|34586.5|34466.5|34586|34466|34586.5|34466.5|34585.7|34465.7|29
1650402900000|2022-04-19 21:15:00|34585.7|34465.7|34586.1|34466.1|34586.5|34466.5|34584.6|34464.6|33
1650402910000|2022-04-19 21:15:10|34585.5|34465.5|34583.3|34463.3|34585.9|34465.9|34583.3|34463.3|30
1650402920000|2022-04-19 21:15:20|34584.3|34464.3|34584.8|34464.8|34585.4|34465.4|34577.2|34457.2|34
1650402930000|2022-04-19 21:15:30|34584.6|34464.6|34585.1|34465.1|34587.5|34467.5|34584.6|34464.6|27
1650402940000|2022-04-19 21:15:40|34585.3|34465.3|34585.1|34465.1|34585.3|34465.3|34583.2|34463.2|17
1650402950000|2022-04-19 21:15:50|34584.5|34464.5|34583|34463|34584.5|34464.5|34583|34463|12
1650402960000|2022-04-19 21:16:00|34583.2|34463.2|34581|34461|34584.2|34464.2|34581|34461|31
1650402970000|2022-04-19 21:16:10|34581.1|34461.1|34579.4|34459.4|34581.9|34461.9|34579.4|34459.4|17
1650402980000|2022-04-19 21:16:20|34572.6|34452.6|34581.1|34461.1|34581.6|34461.6|34572.5|34452.5|20
1650402990000|2022-04-19 21:16:30|34581.2|34461.2|34583.3|34463.3|34584.1|34464.1|34580.6|34460.6|30
1650403000000|2022-04-19 21:16:40|34582.7|34462.7|34582.6|34462.6|34583.3|34463.3|34582.6|34462.6|33
1650403010000|2022-04-19 21:16:50|34581.1|34461.1|34581.5|34461.5|34582.5|34462.5|34580.3|34460.3|25
1650403020000|2022-04-19 21:17:00|34581.1|34461.1|34579.4|34459.4|34583.4|34463.4|34579.4|34459.4|29
1650403030000|2022-04-19 21:17:10|34579.7|34459.7|34584|34464|34584.9|34464.9|34576.7|34456.7|36
1650403040000|2022-04-19 21:17:20|34583.5|34463.5|34582.4|34462.4|34583.7|34463.7|34582.1|34462.1|27
1650403050000|2022-04-19 21:17:30|34583|34463|34582.8|34462.8|34583.4|34463.4|34582.4|34462.4|29
1650403060000|2022-04-19 21:17:40|34582.9|34462.9|34581.5|34461.5|34583.5|34463.5|34581|34461|36
1650403070000|2022-04-19 21:17:50|34581.1|34461.1|34581.3|34461.3|34582.3|34462.3|34580.6|34460.6|36
1650403080000|2022-04-19 21:18:00|34576.7|34456.7|34576.7|34456.7|34576.7|34456.7|34576.7|34456.7|1
1650403100000|2022-04-19 21:18:20|34579.2|34459.2|34578.2|34458.2|34579.2|34459.2|34578.2|34458.2|2
1650403110000|2022-04-19 21:18:30|34582.4|34462.4|34582.5|34462.5|34584.3|34464.3|34582.4|34462.4|8
1650403120000|2022-04-19 21:18:40|34583.1|34463.1|34582.2|34462.2|34583.1|34463.1|34580.8|34460.8|4
1650403130000|2022-04-19 21:18:50|34584.7|34464.7|34580.6|34460.6|34584.7|34464.7|34580.6|34460.6|7
1650403140000|2022-04-19 21:19:00|34578.4|34458.4|34581.4|34461.4|34586|34466|34571.6|34451.6|12
1650403150000|2022-04-19 21:19:10|34577.6|34457.6|34581.5|34461.5|34582.7|34462.7|34576.2|34456.2|8
1650403160000|2022-04-19 21:19:20|34581.4|34461.4|34584.9|34464.9|34584.9|34464.9|34581.4|34461.4|4
1650403170000|2022-04-19 21:19:30|34582.7|34462.7|34583|34463|34586.6|34466.6|34582.7|34462.7|6
1650403180000|2022-04-19 21:19:40|34585.8|34465.8|34582.5|34462.5|34585.8|34465.8|34581.5|34461.5|4
1650403190000|2022-04-19 21:19:50|34581.2|34461.2|34584.9|34464.9|34584.9|34464.9|34576.6|34456.6|3
1650403200000|2022-04-19 21:20:00|34574.6|34454.6|34585.1|34465.1|34585.4|34465.4|34574.6|34454.6|11
1650403210000|2022-04-19 21:20:10|34584.1|34464.1|34581.6|34461.6|34585.7|34465.7|34581.6|34461.6|8
1650403220000|2022-04-19 21:20:20|34581.5|34461.5|34586|34466|34586|34466|34580.1|34460.1|5
1650403230000|2022-04-19 21:20:30|34584.5|34464.5|34583.4|34463.4|34585.5|34465.5|34582.2|34462.2|6
1650403240000|2022-04-19 21:20:40|34585.6|34465.6|34581|34461|34585.6|34465.6|34581|34461|7
1650403250000|2022-04-19 21:20:50|34582.3|34462.3|34577.3|34457.3|34582.8|34462.8|34576.3|34456.3|7
1650403260000|2022-04-19 21:21:00|34576.3|34456.3|34579.7|34459.7|34580.9|34460.9|34576.3|34456.3|4
1650403270000|2022-04-19 21:21:10|34578.6|34458.6|34581.8|34461.8|34583.2|34463.2|34578.6|34458.6|6
1650403280000|2022-04-19 21:21:20|34581.6|34461.6|34584.3|34464.3|34585.8|34465.8|34580.1|34460.1|7
1650403290000|2022-04-19 21:21:30|34582.9|34462.9|34582.9|34462.9|34585.2|34465.2|34582.1|34462.1|6
1650403300000|2022-04-19 21:21:40|34582.6|34462.6|34582|34462|34582.6|34462.6|34580.2|34460.2|4
1650403310000|2022-04-19 21:21:50|34578.1|34458.1|34578.3|34458.3|34578.9|34458.9|34577.4|34457.4|5
1650403320000|2022-04-19 21:22:00|34576.7|34456.7|34580.6|34460.6|34583.5|34463.5|34576.7|34456.7|6
1650403330000|2022-04-19 21:22:10|34580.1|34460.1|34581.4|34461.4|34581.5|34461.5|34574.8|34454.8|8
1650403340000|2022-04-19 21:22:20|34582.9|34462.9|34585.2|34465.2|34585.2|34465.2|34582|34462|4
1650403350000|2022-04-19 21:22:30|34584.2|34464.2|34580.4|34460.4|34584.2|34464.2|34580.4|34460.4|6
1650403360000|2022-04-19 21:22:40|34579.4|34459.4|34580.1|34460.1|34582.3|34462.3|34573.3|34453.3|6
1650403370000|2022-04-19 21:22:50|34579.4|34459.4|34578.8|34458.8|34579.4|34459.4|34577.7|34457.7|5
1650403380000|2022-04-19 21:23:00|34578.3|34458.3|34598.8|34478.8|34628.4|34508.4|34578.3|34458.3|7
1650403390000|2022-04-19 21:23:10|34601.7|34481.7|34629.7|34509.7|34632.3|34512.3|34584.8|34464.8|8
1650403400000|2022-04-19 21:23:20|34623.2|34503.2|34625.1|34505.1|34634.5|34514.5|34610.8|34490.8|7
1650403410000|2022-04-19 21:23:30|34587.5|34467.5|34587.1|34467.1|34588.3|34468.3|34580.7|34460.7|12
1650403420000|2022-04-19 21:23:40|34578.5|34458.5|34585.1|34465.1|34586|34466|34578.5|34458.5|13
1650403430000|2022-04-19 21:23:50|34585|34465|34580.4|34460.4|34585|34465|34578.7|34458.7|12
1650403440000|2022-04-19 21:24:00|34582.1|34462.1|34584.1|34464.1|34584.6|34464.6|34582.1|34462.1|12
1650403450000|2022-04-19 21:24:10|34583.5|34463.5|34586.6|34466.6|34586.6|34466.6|34583.4|34463.4|11
1650403460000|2022-04-19 21:24:20|34586.5|34466.5|34583.2|34463.2|34586.7|34466.7|34579.4|34459.4|11
1650403470000|2022-04-19 21:24:30|34586|34466|34582.1|34462.1|34586.5|34466.5|34578.7|34458.7|13
1650403480000|2022-04-19 21:24:40|34583.1|34463.1|34583.8|34463.8|34583.8|34463.8|34577.3|34457.3|12
1650403490000|2022-04-19 21:24:50|34583.1|34463.1|34584|34464|34585|34465|34583.1|34463.1|10
1650403500000|2022-04-19 21:25:00|34583.7|34463.7|34583.2|34463.2|34583.7|34463.7|34579.8|34459.8|7
1650403510000|2022-04-19 21:25:10|34583.4|34463.4|34583.5|34463.5|34583.8|34463.8|34583.3|34463.3|7
1650403520000|2022-04-19 21:25:20|34583.4|34463.4|34587.1|34467.1|34587.1|34467.1|34583.4|34463.4|5
1650403530000|2022-04-19 21:25:30|34579.9|34459.9|34580.7|34460.7|34582.3|34462.3|34576.9|34456.9|6
1650403540000|2022-04-19 21:25:40|34584.1|34464.1|34584.6|34464.6|34586.1|34466.1|34584.1|34464.1|5
1650403550000|2022-04-19 21:25:50|34584.2|34464.2|34588.5|34468.5|34588.5|34468.5|34584.2|34464.2|7
1650403560000|2022-04-19 21:26:00|34588.6|34468.6|34582.9|34462.9|34588.6|34468.6|34579.4|34459.4|4
1650403570000|2022-04-19 21:26:10|34583.4|34463.4|34582.6|34462.6|34583.8|34463.8|34582.6|34462.6|4
1650403580000|2022-04-19 21:26:20|34583.5|34463.5|34585.3|34465.3|34585.3|34465.3|34576|34456|8
1650403590000|2022-04-19 21:26:30|34585.5|34465.5|34586.5|34466.5|34586.7|34466.7|34584.9|34464.9|7
1650403600000|2022-04-19 21:26:40|34579.3|34459.3|34582.5|34462.5|34582.5|34462.5|34579.3|34459.3|4
1650403610000|2022-04-19 21:26:50|34583.5|34463.5|34584|34464|34584.5|34464.5|34582.4|34462.4|4
1650403620000|2022-04-19 21:27:00|34586.5|34466.5|34584.7|34464.7|34587.3|34467.3|34582|34462|9
1650403630000|2022-04-19 21:27:10|34584.2|34464.2|34586|34466|34586|34466|34584.2|34464.2|3
1650403640000|2022-04-19 21:27:20|34575.5|34455.5|34583.2|34463.2|34583.3|34463.3|34575.5|34455.5|6
1650403650000|2022-04-19 21:27:30|34583.7|34463.7|34585.1|34465.1|34585.2|34465.2|34583.1|34463.1|7
1650403660000|2022-04-19 21:27:40|34585.6|34465.6|34585.5|34465.5|34585.7|34465.7|34585.4|34465.4|8
1650403670000|2022-04-19 21:27:50|34584.9|34464.9|34586.5|34466.5|34586.9|34466.9|34584.4|34464.4|10
1650403680000|2022-04-19 21:28:00|34588.1|34468.1|34587.8|34467.8|34588.1|34468.1|34587.3|34467.3|9
1650403690000|2022-04-19 21:28:10|34587.6|34467.6|34583.5|34463.5|34588|34468|34580.6|34460.6|12
1650403700000|2022-04-19 21:28:20|34584.5|34464.5|34587.7|34467.7|34587.7|34467.7|34581.1|34461.1|5
1650403710000|2022-04-19 21:28:30|34584.4|34464.4|34584.3|34464.3|34584.8|34464.8|34584.3|34464.3|3
1650403720000|2022-04-19 21:28:40|34584.4|34464.4|34586.2|34466.2|34586.2|34466.2|34584.4|34464.4|4
1650403730000|2022-04-19 21:28:50|34582.9|34462.9|34586.6|34466.6|34586.8|34466.8|34582.9|34462.9|5
1650403740000|2022-04-19 21:29:00|34586.5|34466.5|34586.4|34466.4|34586.5|34466.5|34586.4|34466.4|2
1650403750000|2022-04-19 21:29:10|34578.5|34458.5|34584.7|34464.7|34584.7|34464.7|34578.5|34458.5|7
1650403760000|2022-04-19 21:29:20|34584|34464|34584.8|34464.8|34584.8|34464.8|34584|34464|4
1650403770000|2022-04-19 21:29:30|34585.5|34465.5|34584.2|34464.2|34585.5|34465.5|34583.5|34463.5|7
1650403780000|2022-04-19 21:29:40|34585.5|34465.5|34585|34465|34585.7|34465.7|34585|34465|6
1650403790000|2022-04-19 21:29:50|34585.3|34465.3|34584.8|34464.8|34585.3|34465.3|34584.4|34464.4|6
1650403800000|2022-04-19 21:30:00|34584.6|34464.6|34583|34463|34585.9|34465.9|34579.9|34459.9|14
1650403810000|2022-04-19 21:30:10|34582.3|34462.3|34582.7|34462.7|34583.6|34463.6|34581.7|34461.7|7
1650403820000|2022-04-19 21:30:20|34583.5|34463.5|34583.4|34463.4|34583.5|34463.5|34583.4|34463.4|2
1650403830000|2022-04-19 21:30:30|34583.5|34463.5|34583.3|34463.3|34584.9|34464.9|34583.3|34463.3|5
1650403840000|2022-04-19 21:30:40|34584.8|34464.8|34583.6|34463.6|34585.1|34465.1|34580.3|34460.3|15
1650403850000|2022-04-19 21:30:50|34582.5|34462.5|34582.6|34462.6|34583.2|34463.2|34582.5|34462.5|6
1650403860000|2022-04-19 21:31:00|34583.8|34463.8|34582.7|34462.7|34583.8|34463.8|34577.7|34457.7|13
1650403870000|2022-04-19 21:31:10|34582.4|34462.4|34582.8|34462.8|34583.5|34463.5|34582.4|34462.4|8
1650403880000|2022-04-19 21:31:20|34582.7|34462.7|34583.5|34463.5|34583.5|34463.5|34582.5|34462.5|5
1650403890000|2022-04-19 21:31:30|34583.7|34463.7|34581.4|34461.4|34583.8|34463.8|34580.8|34460.8|8
1650403900000|2022-04-19 21:31:40|34583.2|34463.2|34584|34464|34584.6|34464.6|34582.7|34462.7|10
1650403910000|2022-04-19 21:31:50|34584.1|34464.1|34580.2|34460.2|34584.2|34464.2|34577.1|34457.1|10
1650403920000|2022-04-19 21:32:00|34579.6|34459.6|34581|34461|34581.2|34461.2|34579.1|34459.1|9
1650403930000|2022-04-19 21:32:10|34581.3|34461.3|34583.3|34463.3|34583.3|34463.3|34581.2|34461.2|9
1650403940000|2022-04-19 21:32:20|34583|34463|34584.2|34464.2|34584.3|34464.3|34582.8|34462.8|5
1650403950000|2022-04-19 21:32:30|34584.3|34464.3|34580.8|34460.8|34584.4|34464.4|34579.4|34459.4|6
1650403960000|2022-04-19 21:32:40|34581.2|34461.2|34581.4|34461.4|34581.6|34461.6|34581.2|34461.2|4
1650403970000|2022-04-19 21:32:50|34584|34464|34581.2|34461.2|34584.1|34464.1|34578.7|34458.7|8
1650403980000|2022-04-19 21:33:00|34581.9|34461.9|34583.3|34463.3|34583.3|34463.3|34581.8|34461.8|8
1650403990000|2022-04-19 21:33:10|34583.1|34463.1|34582.5|34462.5|34583.1|34463.1|34582.5|34462.5|8
1650404000000|2022-04-19 21:33:20|34584|34464|34579.9|34459.9|34584.2|34464.2|34579.9|34459.9|5
1650404010000|2022-04-19 21:33:30|34581.4|34461.4|34582.4|34462.4|34582.4|34462.4|34581.2|34461.2|8
1650404020000|2022-04-19 21:33:40|34583.9|34463.9|34583.5|34463.5|34583.9|34463.9|34583.2|34463.2|8
1650404030000|2022-04-19 21:33:50|34583.7|34463.7|34580.4|34460.4|34584.1|34464.1|34580.4|34460.4|7
1650404040000|2022-04-19 21:34:00|34581.4|34461.4|34582.3|34462.3|34582.4|34462.4|34581.4|34461.4|5
1650404050000|2022-04-19 21:34:10|34582.4|34462.4|34581|34461|34584.3|34464.3|34578.5|34458.5|7
1650404060000|2022-04-19 21:34:20|34581.7|34461.7|34581.8|34461.8|34582.3|34462.3|34581.7|34461.7|5
1650404070000|2022-04-19 21:34:30|34581.4|34461.4|34581|34461|34582.3|34462.3|34580.2|34460.2|8
1650404080000|2022-04-19 21:34:40|34575.6|34455.6|34580.2|34460.2|34580.2|34460.2|34575.6|34455.6|5
1650404090000|2022-04-19 21:34:50|34579.3|34459.3|34581.4|34461.4|34581.4|34461.4|34577.7|34457.7|6
1650404100000|2022-04-19 21:35:00|34582.3|34462.3|34584.5|34464.5|34584.5|34464.5|34582.3|34462.3|6
1650404110000|2022-04-19 21:35:10|34584|34464|34581.9|34461.9|34584.3|34464.3|34580.9|34460.9|6
1650404120000|2022-04-19 21:35:20|34582.2|34462.2|34582.7|34462.7|34583|34463|34582.2|34462.2|5
1650404130000|2022-04-19 21:35:30|34582.4|34462.4|34575.5|34455.5|34582.4|34462.4|34574.5|34454.5|4
1650404140000|2022-04-19 21:35:40|34578.3|34458.3|34581.3|34461.3|34584.1|34464.1|34578.3|34458.3|8
1650404150000|2022-04-19 21:35:50|34581.2|34461.2|34582.4|34462.4|34582.4|34462.4|34581.2|34461.2|6
1650404160000|2022-04-19 21:36:00|34582.2|34462.2|34580.1|34460.1|34583.5|34463.5|34576.4|34456.4|12
1650404170000|2022-04-19 21:36:10|34580|34460|34578.8|34458.8|34580.1|34460.1|34578.8|34458.8|18
1650404180000|2022-04-19 21:36:20|34578.9|34458.9|34576.3|34456.3|34578.9|34458.9|34573.1|34453.1|16
1650404190000|2022-04-19 21:36:30|34570.7|34450.7|34575.2|34455.2|34575.6|34455.6|34570.7|34450.7|13
1650404200000|2022-04-19 21:36:40|34575.3|34455.3|34575.6|34455.6|34578.9|34458.9|34574.7|34454.7|14
1650404210000|2022-04-19 21:36:50|34575.9|34455.9|34576.8|34456.8|34576.8|34456.8|34575.9|34455.9|6
1650404220000|2022-04-19 21:37:00|34578.4|34458.4|34574.5|34454.5|34578.4|34458.4|34574.2|34454.2|23
1650404230000|2022-04-19 21:37:10|34574.7|34454.7|34576.5|34456.5|34576.8|34456.8|34574.7|34454.7|24
1650404240000|2022-04-19 21:37:20|34575.8|34455.8|34572.2|34452.2|34577.3|34457.3|34570.7|34450.7|24
1650404250000|2022-04-19 21:37:30|34571.9|34451.9|34571|34451|34573.2|34453.2|34568.3|34448.3|32
1650404260000|2022-04-19 21:37:40|34571.2|34451.2|34570.9|34450.9|34571.2|34451.2|34570.9|34450.9|23
1650404270000|2022-04-19 21:37:50|34571.1|34451.1|34570.9|34450.9|34571.1|34451.1|34570.7|34450.7|30
1650404280000|2022-04-19 21:38:00|34570.6|34450.6|34571.3|34451.3|34572.2|34452.2|34570.6|34450.6|25
1650404290000|2022-04-19 21:38:10|34571.2|34451.2|34571.5|34451.5|34571.7|34451.7|34570.6|34450.6|33
1650404300000|2022-04-19 21:38:20|34570.9|34450.9|34567.3|34447.3|34570.9|34450.9|34565.8|34445.8|35
1650404310000|2022-04-19 21:38:30|34566.9|34446.9|34567.2|34447.2|34567.8|34447.8|34565.5|34445.5|32
1650404320000|2022-04-19 21:38:40|34566.5|34446.5|34567.7|34447.7|34568.6|34448.6|34565.9|34445.9|26
1650404330000|2022-04-19 21:38:50|34568.1|34448.1|34566.3|34446.3|34568.1|34448.1|34565.5|34445.5|35
1650404340000|2022-04-19 21:39:00|34566.6|34446.6|34569.1|34449.1|34569.3|34449.3|34565.5|34445.5|32
1650404350000|2022-04-19 21:39:10|34569.3|34449.3|34565.1|34445.1|34569.3|34449.3|34562.2|34442.2|29
1650404360000|2022-04-19 21:39:20|34565.2|34445.2|34571.1|34451.1|34571.1|34451.1|34563.5|34443.5|23
1650404370000|2022-04-19 21:39:30|34571.2|34451.2|34570.6|34450.6|34571.2|34451.2|34569.3|34449.3|26
1650404380000|2022-04-19 21:39:40|34570.5|34450.5|34569.9|34449.9|34570.6|34450.6|34567.8|34447.8|30
1650404390000|2022-04-19 21:39:50|34568.8|34448.8|34572.3|34452.3|34572.3|34452.3|34568.1|34448.1|7
1650404400000|2022-04-19 21:40:00|34568.6|34448.6|34570.3|34450.3|34570.3|34450.3|34566.4|34446.4|23
1650404410000|2022-04-19 21:40:10|34570.2|34450.2|34548.6|34428.6|34570.2|34450.2|34544.2|34424.2|34
1650404420000|2022-04-19 21:40:20|34548.7|34428.7|34557.8|34437.8|34558.9|34438.9|34545.8|34425.8|24
1650404430000|2022-04-19 21:40:30|34557.6|34437.6|34554.3|34434.3|34561.1|34441.1|34552.1|34432.1|25
1650404440000|2022-04-19 21:40:40|34554.1|34434.1|34552.3|34432.3|34556.7|34436.7|34548.7|34428.7|27
1650404450000|2022-04-19 21:40:50|34550.4|34430.4|34562|34442|34565.4|34445.4|34550.2|34430.2|30
1650404460000|2022-04-19 21:41:00|34559.1|34439.1|34553.7|34433.7|34559.2|34439.2|34553.6|34433.6|21
1650404470000|2022-04-19 21:41:10|34553.6|34433.6|34564.6|34444.6|34565.2|34445.2|34550.1|34430.1|32
1650404480000|2022-04-19 21:41:20|34565.2|34445.2|34563|34443|34565.2|34445.2|34556.7|34436.7|27
1650404490000|2022-04-19 21:41:30|34563.4|34443.4|34562|34442|34563.4|34443.4|34550.9|34430.9|35
1650404500000|2022-04-19 21:41:40|34562.3|34442.3|34554.5|34434.5|34562.3|34442.3|34549.4|34429.4|24
1650404510000|2022-04-19 21:41:50|34555.1|34435.1|34558.6|34438.6|34558.6|34438.6|34555.1|34435.1|29
1650404520000|2022-04-19 21:42:00|34566.2|34446.2|34568.4|34448.4|34568.4|34448.4|34565|34445|24
1650404530000|2022-04-19 21:42:10|34568|34448|34567.3|34447.3|34568.1|34448.1|34566.7|34446.7|32
1650404540000|2022-04-19 21:42:20|34567|34447|34568|34448|34568|34448|34566.5|34446.5|34
1650404550000|2022-04-19 21:42:30|34567.6|34447.6|34560.5|34453.5|34568.2|34454.6|34557.9|34447.6|32
1650404560000|2022-04-19 21:42:40|34561.2|34454.1|34564.9|34444.9|34565.6|34454.1|34560.8|34444.9|23
1650404570000|2022-04-19 21:42:50|34564.8|34444.8|34570|34450|34570.1|34450.1|34553.3|34433.3|28
1650404580000|2022-04-19 21:43:00|34569.4|34449.4|34567.6|34447.6|34569.4|34449.4|34566.7|34446.7|30
1650404590000|2022-04-19 21:43:10|34567.3|34447.3|34557.1|34437.1|34567.9|34447.9|34547.6|34427.6|24
1650404600000|2022-04-19 21:43:20|34557.5|34437.5|34566.9|34446.9|34566.9|34446.9|34556.7|34436.7|24
1650404610000|2022-04-19 21:43:30|34567.7|34447.7|34555.5|34453.3|34567.7|34453.3|34555.5|34446.4|15
1650404620000|2022-04-19 21:43:40|34564.1|34444.1|34567.4|34447.4|34569.1|34449.1|34563.8|34443.8|12
1650404630000|2022-04-19 21:43:50|34567.2|34447.2|34540.3|34420.3|34567.4|34447.4|34539.8|34419.8|19
1650404640000|2022-04-19 21:44:00|34539.8|34419.8|34551.6|34431.6|34551.6|34431.6|34539.7|34419.7|11
1650404650000|2022-04-19 21:44:10|34547.5|34427.5|34553.3|34433.3|34553.3|34433.3|34539.8|34419.8|9
1650404660000|2022-04-19 21:44:20|34569.8|34449.8|34560.3|34440.3|34569.8|34449.8|34560.3|34440.3|23
1650404670000|2022-04-19 21:44:30|34560.5|34440.5|34567.4|34447.4|34567.4|34447.4|34551.7|34431.7|21
1650404680000|2022-04-19 21:44:40|34566.4|34446.4|34559.8|34439.8|34566.4|34446.4|34554.2|34434.2|27
1650404690000|2022-04-19 21:44:50|34558.4|34438.4|34559.8|34439.8|34559.8|34439.8|34549.9|34429.9|25
1650404700000|2022-04-19 21:45:00|34561.9|34441.9|34559.2|34439.2|34562|34442|34554.2|34434.2|35
1650404710000|2022-04-19 21:45:10|34559.3|34439.3|34564.2|34444.2|34564.3|34444.3|34558.2|34438.2|21
1650404720000|2022-04-19 21:45:20|34564|34444.3|34547.2|34460.7|34564.2|34460.7|34547.1|34444.2|6
1650404730000|2022-04-19 21:45:30|34565.2|34445.2|34546.7|34461.7|34568.6|34461.7|34526.5|34406.5|13
1650404740000|2022-04-19 21:45:40|34554.7|34434.7|34553.6|34433.6|34558.4|34438.4|34548.5|34428.5|33
1650404750000|2022-04-19 21:45:50|34552.8|34432.8|34559.2|34439.2|34559.2|34439.2|34550.5|34430.5|34
1650404760000|2022-04-19 21:46:00|34559|34439|34560.9|34440.9|34562.2|34442.2|34559|34439|30
1650404770000|2022-04-19 21:46:10|34561.9|34441.9|34558.5|34438.5|34561.9|34441.9|34555.3|34435.3|24
1650404780000|2022-04-19 21:46:20|34558.4|34438.4|34549.2|34429.2|34558.4|34438.4|34547.1|34427.1|9
1650404790000|2022-04-19 21:46:30|34548|34428|34560|34440|34560.5|34440.5|34548|34428|26
1650404800000|2022-04-19 21:46:40|34550.8|34430.8|34552.5|34432.5|34561.3|34441.3|34550.8|34430.8|29
1650404810000|2022-04-19 21:46:50|34551|34431|34550.1|34430.1|34555.3|34435.3|34549.8|34429.8|32
1650404820000|2022-04-19 21:47:00|34549.5|34429.5|34545.6|34425.6|34553.3|34433.3|34545|34425|19
1650404830000|2022-04-19 21:47:10|34546.9|34426.9|34552.9|34432.9|34552.9|34432.9|34544.9|34424.9|10
1650404840000|2022-04-19 21:47:20|34550.7|34430.7|34546.5|34426.5|34555.7|34435.7|34546.5|34426.5|18
1650404850000|2022-04-19 21:47:30|34559.4|34439.4|34565|34445|34565.1|34445.1|34558.6|34438.6|35
1650404860000|2022-04-19 21:47:40|34565.1|34445.1|34559.2|34439.2|34565.1|34445.1|34550.9|34430.9|33
1650404870000|2022-04-19 21:47:50|34560.1|34440.1|34559.2|34439.2|34560.6|34440.6|34551.4|34431.4|29
1650404880000|2022-04-19 21:48:00|34559.1|34439.1|34564.2|34444.2|34565.9|34445.9|34534|34414|31
1650404890000|2022-04-19 21:48:10|34555.3|34435.3|34553.9|34433.9|34565.4|34445.4|34547.7|34427.7|37
1650404900000|2022-04-19 21:48:20|34554|34434|34566.3|34446.3|34568.6|34448.6|34544.5|34424.5|37
1650404910000|2022-04-19 21:48:30|34566.5|34446.5|34551.3|34431.3|34566.8|34446.8|34551.3|34431.3|35
1650404920000|2022-04-19 21:48:40|34553.3|34433.3|34552.8|34432.8|34561.1|34441.1|34552.8|34432.8|32
1650404930000|2022-04-19 21:48:50|34552.6|34432.6|34556.4|34436.4|34565.4|34445.4|34550.9|34430.9|33
1650404940000|2022-04-19 21:49:00|34556|34436|34555.5|34435.5|34556.6|34436.6|34551.5|34431.5|31
1650404950000|2022-04-19 21:49:10|34556.5|34436.5|34547.4|34427.4|34562|34442|34537.9|34417.9|33
1650404960000|2022-04-19 21:49:20|34558.6|34438.6|34566.2|34446.2|34566.2|34446.2|34557.9|34437.9|34
1650404970000|2022-04-19 21:49:30|34565.7|34445.7|34566.6|34446.6|34566.7|34446.7|34565.6|34445.6|24
1650404980000|2022-04-19 21:49:40|34566.5|34446.5|34570.1|34450.1|34571.1|34451.1|34566.5|34446.5|32
1650404990000|2022-04-19 21:49:50|34569.8|34449.8|34570|34450|34570.5|34450.5|34556.9|34436.9|35
1650405000000|2022-04-19 21:50:00|34569.6|34449.6|34570|34450|34570.8|34450.8|34569.1|34449.1|35
1650405010000|2022-04-19 21:50:10|34569.9|34449.9|34569.1|34449.1|34570.5|34450.5|34568.5|34448.5|36
1650405020000|2022-04-19 21:50:20|34568.9|34448.9|34569.1|34449.1|34569.7|34449.7|34568.8|34448.8|31
1650405030000|2022-04-19 21:50:30|34569.7|34449.7|34568.7|34448.7|34570.9|34450.9|34568|34448|33
1650405040000|2022-04-19 21:50:40|34568.4|34448.4|34560.3|34440.3|34571.2|34451.2|34560.3|34440.3|28
1650405050000|2022-04-19 21:50:50|34560.7|34440.7|34561.8|34441.8|34562.1|34442.1|34558.9|34438.9|24
1650405060000|2022-04-19 21:51:00|34563.2|34443.2|34558.9|34438.9|34563.5|34443.5|34558|34438|18
1650405070000|2022-04-19 21:51:10|34568.2|34448.2|34565.9|34445.9|34568.6|34448.6|34565.2|34445.2|24
1650405080000|2022-04-19 21:51:20|34566.6|34446.6|34566.5|34446.5|34568.4|34448.4|34565.9|34445.9|6
1650405090000|2022-04-19 21:51:30|34566.3|34446.3|34568.1|34448.1|34568.6|34448.6|34565.2|34445.2|8
1650405100000|2022-04-19 21:51:40|34567.5|34447.5|34560.3|34440.3|34567.5|34447.5|34559|34439|22
1650405110000|2022-04-19 21:51:50|34547.8|34427.8|34563.6|34443.6|34566.6|34446.6|34547.8|34427.8|13
1650405120000|2022-04-19 21:52:00|34568.4|34448.4|34567.7|34447.7|34568.5|34448.5|34550.4|34430.4|10
1650405130000|2022-04-19 21:52:10|34545.5|34425.5|34561.9|34441.9|34561.9|34441.9|34545.5|34425.5|7
1650405140000|2022-04-19 21:52:20|34571.4|34451.4|34560.5|34440.5|34571.4|34451.4|34556.8|34436.8|10
1650405150000|2022-04-19 21:52:30|34554.7|34434.7|34561.7|34441.7|34561.7|34441.7|34551.1|34431.1|6
1650405160000|2022-04-19 21:52:40|34563.5|34443.5|34553.4|34433.4|34566.5|34446.5|34547.6|34427.6|6
1650405170000|2022-04-19 21:52:50|34558.7|34438.7|34549.5|34429.5|34558.7|34438.7|34549.5|34429.5|2
1650405180000|2022-04-19 21:53:00|34554.3|34434.3|34569.4|34449.4|34571.3|34451.3|34554.3|34434.3|11
1650405190000|2022-04-19 21:53:10|34567.1|34447.1|34563|34443|34569.9|34449.9|34558.9|34438.9|17
1650405200000|2022-04-19 21:53:20|34563.7|34443.7|34564.7|34444.7|34565.6|34445.6|34562.6|34442.6|37
1650405210000|2022-04-19 21:53:30|34565.4|34445.4|34559.3|34439.3|34567.5|34447.5|34559.1|34439.1|36
1650405220000|2022-04-19 21:53:40|34566.9|34446.9|34558.3|34438.3|34567.3|34447.3|34557.1|34437.1|37
1650405230000|2022-04-19 21:53:50|34557.8|34437.8|34558.1|34438.1|34566.8|34446.8|34554.1|34434.1|25
1650405240000|2022-04-19 21:54:00|34550.1|34430.1|34559.3|34439.3|34559.3|34439.3|34549.2|34429.2|10
1650405250000|2022-04-19 21:54:10|34552.7|34432.7|34563.1|34443.1|34563.1|34443.1|34552.7|34432.7|6
1650405260000|2022-04-19 21:54:20|34558.8|34438.8|34553.7|34433.7|34558.8|34438.8|34547.7|34427.7|4
1650405270000|2022-04-19 21:54:30|34561.2|34441.2|34548.9|34428.9|34561.2|34441.2|34548.9|34428.9|5
1650405280000|2022-04-19 21:54:40|34553.7|34433.7|34545.2|34428.9|34553.7|34433.7|34530.4|34410.4|7
1650405290000|2022-04-19 21:54:50|34553.1|34433.1|34572.7|34452.7|34572.7|34452.7|34553.1|34433.1|5
1650405300000|2022-04-19 21:55:00|34571.6|34451.6|34563.8|34443.8|34571.6|34451.6|34554.5|34434.5|12
1650405310000|2022-04-19 21:55:10|34559.7|34439.7|34557.7|34437.7|34559.7|34439.7|34557.7|34437.7|2
1650405320000|2022-04-19 21:55:20|34562.6|34442.6|34555.7|34435.7|34562.6|34442.6|34554.5|34434.5|5
1650405330000|2022-04-19 21:55:30|34555.6|34435.6|34544.9|34462.5|34555.6|34462.5|34544.9|34435.6|2
1650405340000|2022-04-19 21:55:40|34566.5|34446.5|34573.2|34453.2|34573.2|34462.5|34544.9|34446.5|5
1650405350000|2022-04-19 21:55:50|34544.9|34462.5|34544.9|34462.5|34544.9|34462.5|34544.9|34462.5|1
1650405360000|2022-04-19 21:56:00|34562.9|34442.9|34544.9|34462.5|34562.9|34462.5|34544.9|34442.9|2
1650405370000|2022-04-19 21:56:10|34544.8|34462.6|34544.7|34462.5|34544.8|34462.6|34544.7|34462.5|4
1650405380000|2022-04-19 21:56:20|34565.5|34445.5|34555.3|34435.3|34565.6|34445.6|34553.6|34433.6|6
1650405390000|2022-04-19 21:56:30|34552|34432|34555.4|34435.4|34559.8|34439.8|34549.2|34429.2|8
1650405400000|2022-04-19 21:56:40|34566|34446|34545.3|34437.7|34566|34446|34545|34427.5|12
1650405410000|2022-04-19 21:56:50|34538.7|34418.7|34545.1|34425.1|34552.6|34432.6|34533.6|34413.6|7
1650405420000|2022-04-19 21:57:00|34552.5|34432.5|34549.7|34429.7|34553|34433|34548|34428|7
1650405430000|2022-04-19 21:57:10|34551.7|34431.7|34558|34438|34558|34438|34551.7|34431.7|8
1650405440000|2022-04-19 21:57:20|34554.1|34434.1|34549.8|34429.8|34554.9|34434.9|34544.7|34424.7|11
1650405450000|2022-04-19 21:57:30|34546.7|34426.7|34562.4|34442.4|34563.1|34443.1|34546.7|34426.7|6
1650405460000|2022-04-19 21:57:40|34560.5|34440.5|34561.9|34441.9|34561.9|34441.9|34557.7|34437.7|6
1650405470000|2022-04-19 21:57:50|34561.8|34441.8|34555.4|34435.4|34561.8|34441.8|34547.8|34427.8|9
1650405480000|2022-04-19 21:58:00|34563.7|34443.7|34556|34436|34563.7|34443.7|34556|34436|8
1650405490000|2022-04-19 21:58:10|34567|34447|34563.7|34443.7|34567|34447|34552.3|34432.3|6
1650405500000|2022-04-19 21:58:20|34558.6|34438.6|34557.8|34437.8|34558.8|34438.8|34554.7|34434.7|11
1650405510000|2022-04-19 21:58:30|34557.4|34437.4|34554|34434|34560|34440|34550.7|34430.7|11
1650405520000|2022-04-19 21:58:40|34553|34433|34548|34428|34559.4|34439.4|34544.6|34424.6|7
1650405530000|2022-04-19 21:58:50|34553.7|34433.7|34555.9|34435.9|34557.4|34437.4|34553.7|34433.7|4
1650405540000|2022-04-19 21:59:00|34557.7|34437.7|34558.1|34438.1|34561.5|34441.5|34552.8|34432.8|7
1650405550000|2022-04-19 21:59:10|34559|34439|34554.1|34434.1|34561.2|34441.2|34551.4|34431.4|6
1650405560000|2022-04-19 21:59:20|34556.5|34436.5|34551|34431|34556.5|34436.5|34550.3|34430.3|4
1650405570000|2022-04-19 21:59:30|34557.7|34437.7|34566.7|34446.7|34568.1|34448.1|34557.7|34437.7|5
1650405580000|2022-04-19 21:59:40|34566.5|34446.5|34562.3|34442.3|34569.1|34449.1|34562.3|34442.3|7
1650405590000|2022-04-19 21:59:50|34564.2|34444.2|34553.6|34433.6|34564.2|34444.2|34553.6|34433.6|4
1650405600000|2022-04-19 22:00:00|34554.7|34434.7|34578.5|34458.5|34579.9|34459.9|34554.7|34434.7|27
1650405610000|2022-04-19 22:00:10|34577.3|34457.3|34568.4|34448.4|34577.7|34457.7|34567.8|34447.8|37
1650405620000|2022-04-19 22:00:20|34564.9|34444.9|34563.7|34443.7|34567|34447|34552.7|34432.7|33
1650405630000|2022-04-19 22:00:30|34564.6|34444.6|34564.2|34444.2|34564.6|34444.6|34562.3|34442.3|14
1650405640000|2022-04-19 22:00:40|34563.4|34443.4|34563.4|34443.4|34565.9|34445.9|34562.2|34442.2|24
1650405650000|2022-04-19 22:00:50|34564.7|34444.7|34565.2|34445.2|34572.3|34452.3|34552|34432|39
1650405660000|2022-04-19 22:01:00|34564.5|34444.5|34559.5|34439.5|34567.7|34447.7|34556.4|34436.4|35
1650405670000|2022-04-19 22:01:10|34558.1|34438.1|34541.2|34421.2|34558.1|34438.1|34541.2|34421.2|38
1650405680000|2022-04-19 22:01:20|34544.3|34424.3|34547.6|34427.6|34548.8|34428.8|34544.3|34424.3|31
1650405690000|2022-04-19 22:01:30|34548.2|34428.2|34547.8|34427.8|34548.2|34428.2|34546.5|34426.5|17
1650405700000|2022-04-19 22:01:40|34547.9|34427.9|34549|34429|34549.2|34429.2|34545.9|34425.9|18
1650405710000|2022-04-19 22:01:50|34550.2|34430.2|34548.5|34428.5|34550.2|34430.2|34548.5|34428.5|16
1650405720000|2022-04-19 22:02:00|34548|34428|34547.6|34427.6|34549.9|34429.9|34545.6|34425.6|24
1650405730000|2022-04-19 22:02:10|34547.8|34427.8|34546.5|34426.5|34548.4|34428.4|34545.9|34425.9|29
1650405740000|2022-04-19 22:02:20|34546.6|34426.6|34547.8|34427.8|34547.8|34427.8|34545.1|34425.1|14
1650405750000|2022-04-19 22:02:30|34548.3|34428.3|34546.5|34426.5|34548.4|34428.4|34545.9|34425.9|17
1650405760000|2022-04-19 22:02:40|34551.2|34431.2|34548.7|34428.7|34551.2|34431.2|34546.9|34426.9|18
1650405770000|2022-04-19 22:02:50|34547.9|34428.2|34548|34428|34548.4|34428.4|34542.4|34425.6|17
1650405780000|2022-04-19 22:03:00|34547.2|34427.2|34546.5|34426.5|34548.3|34428.3|34545.2|34425.2|22
1650405790000|2022-04-19 22:03:10|34546.2|34426.2|34545.6|34425.6|34548.6|34428.6|34545.6|34425.6|20
1650405800000|2022-04-19 22:03:20|34546.3|34426.3|34547.4|34427.4|34548.3|34428.3|34546.3|34426.3|15
1650405810000|2022-04-19 22:03:30|34547.2|34427.2|34550.7|34430.7|34550.7|34434.5|34542.1|34424.2|17
1650405820000|2022-04-19 22:03:40|34551|34431|34549.9|34429.9|34552.5|34432.5|34548.6|34428.6|14
1650405830000|2022-04-19 22:03:50|34550.7|34430.7|34549.5|34429.5|34551.4|34431.4|34549.5|34429.5|9
1650405840000|2022-04-19 22:04:00|34548.8|34428.8|34546|34426|34548.8|34428.8|34544.5|34424.5|19
1650405850000|2022-04-19 22:04:10|34545.6|34425.6|34547.6|34427.6|34549|34429|34545.6|34425.6|17
1650405860000|2022-04-19 22:04:20|34547.7|34427.7|34545|34425|34548.3|34428.3|34544.8|34424.8|18
1650405870000|2022-04-19 22:04:30|34549.8|34429.8|34549.9|34429.9|34554.2|34434.2|34546.8|34429.1|22
1650405880000|2022-04-19 22:04:40|34550.6|34430.6|34551|34431|34553.2|34433.2|34550.6|34430.6|29
1650405890000|2022-04-19 22:04:50|34552|34432|34540|34431.9|34552.9|34432.9|34538.4|34429.7|18
1650405900000|2022-04-19 22:05:00|34543.4|34434.1|34548.8|34428.8|34551.5|34434.7|34543.4|34428.4|18
1650405910000|2022-04-19 22:05:10|34549.3|34429.3|34545.9|34425.9|34551.9|34431.9|34545.7|34425.7|33
1650405920000|2022-04-19 22:05:20|34546.8|34426.8|34551.7|34431.7|34551.7|34432.4|34545.9|34425.9|37
1650405930000|2022-04-19 22:05:30|34552.1|34432.1|34553.5|34433.5|34553.5|34433.5|34539.7|34427.1|29
1650405940000|2022-04-19 22:05:40|34551.5|34431.5|34551.3|34431.3|34552.5|34432.5|34550.5|34430.5|23
1650405950000|2022-04-19 22:05:50|34551.2|34431.2|34550.7|34431.8|34552.6|34432.6|34547.7|34427.7|20
1650405960000|2022-04-19 22:06:00|34552.1|34432.1|34549.9|34429.9|34552.6|34432.6|34549.5|34429.5|24
1650405970000|2022-04-19 22:06:10|34551.2|34431.2|34551.2|34431.2|34551.8|34431.8|34550|34430|27
1650405980000|2022-04-19 22:06:20|34551.5|34431.5|34552.7|34432.7|34554.1|34434.1|34551.5|34431.5|32
1650405990000|2022-04-19 22:06:30|34551.6|34433.9|34568|34448|34573.6|34453.6|34545.5|34425.5|34
1650406000000|2022-04-19 22:06:40|34568.8|34448.8|34564.3|34444.3|34568.8|34448.8|34556.1|34436.1|32
1650406010000|2022-04-19 22:06:50|34562.2|34442.2|34562|34442|34566|34446|34554.1|34434.1|38
1650406020000|2022-04-19 22:07:00|34559.5|34439.5|34560|34440|34569.3|34449.3|34552.4|34432.4|40
1650406030000|2022-04-19 22:07:10|34564|34444|34553.9|34433.9|34569.9|34449.9|34553.9|34433.9|40
1650406040000|2022-04-19 22:07:20|34555.4|34435.4|34561.1|34441.1|34571.3|34451.3|34546.2|34426.2|40
1650406050000|2022-04-19 22:07:30|34558.7|34438.7|34554.4|34434.4|34569.8|34449.8|34541.2|34421.2|33
1650406060000|2022-04-19 22:07:40|34553|34433|34553.4|34433.4|34555.3|34435.3|34541.2|34421.2|25
1650406070000|2022-04-19 22:07:50|34552.9|34432.9|34560.8|34440.8|34572.2|34452.2|34541.1|34421.1|34
1650406080000|2022-04-19 22:08:00|34560.6|34440.6|34568.7|34448.7|34581|34461|34547.1|34427.1|38
1650406090000|2022-04-19 22:08:10|34568.8|34448.8|34561.7|34441.7|34572.7|34452.7|34558.7|34438.7|18
1650406100000|2022-04-19 22:08:20|34561.6|34441.6|34554|34434|34562.6|34442.6|34552.7|34432.7|37
1650406110000|2022-04-19 22:08:30|34554.9|34434.9|34554.4|34434.4|34555.2|34435.2|34553.7|34433.7|24
1650406120000|2022-04-19 22:08:40|34554.3|34434.3|34551.5|34431.5|34554.7|34434.7|34551.5|34431.5|18
1650406130000|2022-04-19 22:08:50|34551.4|34431.4|34555.9|34435.9|34556.9|34436.9|34551.2|34431.2|18
1650406140000|2022-04-19 22:09:00|34557.5|34437.5|34553.7|34433.7|34557.5|34437.5|34546.5|34426.5|22
1650406150000|2022-04-19 22:09:10|34553.2|34433.2|34554|34434|34554.8|34434.8|34553|34433|22
1650406160000|2022-04-19 22:09:20|34554.2|34434.2|34550.9|34430.9|34554.3|34434.3|34550.2|34430.2|24
1650406170000|2022-04-19 22:09:30|34550.5|34430.5|34551.8|34431.8|34553.2|34433.2|34550.5|34430.5|16
1650406180000|2022-04-19 22:09:40|34552.5|34432.5|34557.3|34437.3|34557.9|34437.9|34551.3|34431.3|22
1650406190000|2022-04-19 22:09:50|34557.1|34437.1|34556.2|34436.2|34557.1|34437.1|34556.2|34436.2|23
1650406200000|2022-04-19 22:10:00|34550.5|34430.5|34552.6|34432.6|34556.2|34436.2|34549.6|34429.6|26
1650406210000|2022-04-19 22:10:10|34552.5|34432.5|34549.4|34429.4|34553.8|34433.8|34545.4|34425.4|27
1650406220000|2022-04-19 22:10:20|34546.1|34426.1|34547.4|34427.4|34550.6|34430.6|34544.8|34424.8|36
1650406230000|2022-04-19 22:10:30|34550.1|34430.1|34546.2|34426.2|34552.5|34432.5|34541.2|34421.2|39
1650406240000|2022-04-19 22:10:40|34550.9|34430.9|34549.9|34429.9|34551.1|34431.1|34543.6|34423.6|39
1650406250000|2022-04-19 22:10:50|34545.7|34425.7|34550.7|34430.7|34552.8|34432.8|34543.2|34423.2|32
1650406260000|2022-04-19 22:11:00|34555|34435|34551|34431|34555|34435|34548.2|34428.2|23
1650406270000|2022-04-19 22:11:10|34551.7|34431.7|34550.6|34430.6|34552.5|34432.5|34550.3|34430.3|22
1650406280000|2022-04-19 22:11:20|34551.6|34431.6|34548.9|34428.9|34553.1|34433.1|34547.2|34427.2|15
1650406290000|2022-04-19 22:11:30|34548.6|34428.6|34554|34434|34554.3|34434.3|34548|34428|25
1650406300000|2022-04-19 22:11:40|34554.4|34434.4|34553.6|34433.6|34554.6|34434.6|34552.6|34432.6|25
1650406310000|2022-04-19 22:11:50|34554.2|34434.2|34541.3|34421.3|34555|34435|34531.6|34411.6|33
1650406320000|2022-04-19 22:12:00|34545.3|34425.3|34545.8|34425.8|34547.6|34427.6|34541.6|34421.6|37
1650406330000|2022-04-19 22:12:10|34546.6|34426.6|34546.9|34426.9|34548.5|34428.5|34544.3|34424.3|37
1650406340000|2022-04-19 22:12:20|34547.7|34427.7|34542|34423.8|34548|34428|34542|34423.8|37
1650406350000|2022-04-19 22:12:30|34544.2|34428.5|34551.9|34431.9|34552.6|34432.9|34540.2|34424.3|26
1650406360000|2022-04-19 22:12:40|34551.4|34431.4|34549.9|34429.9|34557|34437|34530.3|34418.2|18
1650406370000|2022-04-19 22:12:50|34545.8|34425.8|34549.1|34429.1|34549.1|34429.1|34543.5|34423.5|31
1650406380000|2022-04-19 22:13:00|34549.6|34429.6|34553.2|34433.2|34553.2|34433.2|34549.1|34429.1|16
1650406390000|2022-04-19 22:13:10|34553.5|34433.5|34549.5|34429.5|34553.7|34433.7|34547.9|34427.9|14
1650406400000|2022-04-19 22:13:20|34549.8|34429.8|34551.2|34431.2|34551.5|34431.5|34548.9|34428.9|8
1650406410000|2022-04-19 22:13:30|34554.2|34434.2|34550|34430|34554.9|34434.9|34547.2|34427.7|12
1650406420000|2022-04-19 22:13:40|34550.2|34430.2|34548.1|34428.1|34551.2|34432.4|34548.1|34428.1|10
1650406430000|2022-04-19 22:13:50|34548.4|34428.4|34551.5|34431.5|34551.6|34431.6|34548.4|34428.4|11
1650406440000|2022-04-19 22:14:00|34553.1|34433.1|34548.3|34428.3|34553.6|34433.6|34547.4|34427.4|12
1650406450000|2022-04-19 22:14:10|34550|34430|34553.6|34433.6|34553.6|34433.6|34550|34430|4
1650406460000|2022-04-19 22:14:20|34552.9|34432.9|34547.1|34431.7|34553.5|34433.5|34547.1|34427.8|10
1650406470000|2022-04-19 22:14:30|34544|34437|34555.2|34435.2|34555.2|34437|34544|34431.7|21
1650406480000|2022-04-19 22:14:40|34555|34435|34550.8|34430.8|34555.1|34435.1|34550.7|34430.7|11
1650406490000|2022-04-19 22:14:50|34548.9|34428.9|34553.6|34433.6|34553.6|34433.6|34548.7|34428.7|21
1650406500000|2022-04-19 22:15:00|34552.5|34432.5|34555|34435|34555.2|34435.2|34551.8|34431.8|19
1650406510000|2022-04-19 22:15:10|34554.6|34434.6|34558.2|34438.2|34559.7|34439.7|34554.6|34434.6|9
1650406520000|2022-04-19 22:15:20|34558.4|34438.4|34556.7|34436.7|34558.4|34438.4|34549.8|34430.5|19
1650406530000|2022-04-19 22:15:30|34557|34437|34553.1|34433.1|34557.9|34437.9|34553.1|34433.1|19
1650406540000|2022-04-19 22:15:40|34553.6|34433.6|34554.3|34434.3|34555.7|34435.7|34553.3|34433.3|21
1650406550000|2022-04-19 22:15:50|34554.7|34434.7|34556.2|34436.2|34557|34437|34554.7|34434.7|26
1650406560000|2022-04-19 22:16:00|34556.7|34436.7|34558.7|34438.7|34559.8|34439.8|34555.7|34435.7|19
1650406570000|2022-04-19 22:16:10|34558.9|34438.9|34558.5|34438.5|34559.6|34439.6|34558.3|34438.3|20
1650406580000|2022-04-19 22:16:20|34558.9|34438.9|34556.7|34436.7|34559.5|34439.5|34556.4|34436.4|10
1650406590000|2022-04-19 22:16:30|34556.4|34436.4|34556.2|34436.2|34558|34438|34554.3|34434.3|18
1650406600000|2022-04-19 22:16:40|34556.5|34436.5|34552.7|34432.7|34557.2|34437.2|34552.7|34432.7|19
1650406610000|2022-04-19 22:16:50|34552.9|34432.9|34555.6|34435.6|34555.9|34435.9|34552|34432|29
1650406620000|2022-04-19 22:17:00|34555.4|34435.4|34556.6|34436.6|34557.1|34437.1|34555|34435|21
1650406630000|2022-04-19 22:17:10|34552.2|34433.2|34555.4|34435.4|34556.7|34436.7|34550|34431.2|20
1650406640000|2022-04-19 22:17:20|34555.9|34435.9|34554.6|34434.6|34557.9|34437.9|34554.1|34434.1|18
1650406650000|2022-04-19 22:17:30|34551.4|34431.4|34551|34431|34552.8|34432.8|34549.2|34429.2|20
1650406660000|2022-04-19 22:17:40|34551.7|34431.7|34550.6|34430.6|34552.5|34432.5|34550.3|34430.3|16
1650406670000|2022-04-19 22:17:50|34551.1|34431.1|34553.8|34433.8|34554.1|34434.1|34550.3|34430.3|18
1650406680000|2022-04-19 22:18:00|34553.7|34433.7|34552|34432|34554|34434|34550.8|34430.8|18
1650406690000|2022-04-19 22:18:10|34552.2|34432.2|34552.8|34432.8|34552.9|34432.9|34551|34431|10
1650406700000|2022-04-19 22:18:20|34553.2|34433.2|34551.2|34431.2|34553.2|34433.2|34549.1|34429.1|14
1650406710000|2022-04-19 22:18:30|34552.3|34432.3|34549.5|34429.5|34553.4|34433.4|34549.5|34429.5|16
1650406720000|2022-04-19 22:18:40|34550.5|34430.5|34552.5|34432.5|34553.2|34433.2|34550.5|34430.5|14
1650406730000|2022-04-19 22:18:50|34552.9|34432.9|34552.1|34432.1|34555.5|34435.5|34550|34430|21
1650406740000|2022-04-19 22:19:00|34551.4|34431.4|34553.3|34433.3|34555.4|34438|34551.4|34431.4|20
1650406750000|2022-04-19 22:19:10|34554.4|34434.4|34546.1|34426.1|34554.6|34434.6|34543.4|34426.1|25
1650406760000|2022-04-19 22:19:20|34547.3|34427.3|34550.8|34430.8|34551.9|34431.9|34543.6|34423.6|31
1650406770000|2022-04-19 22:19:30|34550.5|34430.5|34549.8|34429.8|34551.4|34431.4|34549.2|34429.2|37
1650406780000|2022-04-19 22:19:40|34550|34430|34547.6|34429.4|34550.3|34432.3|34547.6|34428.9|38
1650406790000|2022-04-19 22:19:50|34547.1|34431.4|34550.8|34430.8|34559.6|34440.2|34540.7|34427.8|34
1650406800000|2022-04-19 22:20:00|34547.8|34427.8|34556.1|34436.1|34556.1|34436.1|34546.4|34427.8|32
1650406810000|2022-04-19 22:20:10|34546|34426|34549.9|34429.9|34551.1|34433.2|34540|34425.9|38
1650406820000|2022-04-19 22:20:20|34549.2|34429.2|34548.9|34428.9|34550.8|34430.8|34547.1|34427.1|27
1650406830000|2022-04-19 22:20:30|34547.9|34427.9|34550.7|34430.7|34551|34431|34546.8|34426.8|23
1650406840000|2022-04-19 22:20:40|34550.8|34430.8|34541|34421.7|34554.6|34434.6|34541|34421.7|25
1650406850000|2022-04-19 22:20:50|34544.9|34424.9|34549.9|34429.9|34550.9|34430.9|34539.2|34424.9|23
1650406860000|2022-04-19 22:21:00|34549.4|34429.4|34544.6|34424.6|34550.7|34430.7|34544.5|34424.5|27
1650406870000|2022-04-19 22:21:10|34545|34425|34545.8|34425.8|34545.9|34425.9|34544.7|34424.7|12
1650406880000|2022-04-19 22:21:20|34545.7|34425.7|34545.2|34425.2|34546.3|34426.3|34544|34424|17
1650406890000|2022-04-19 22:21:30|34545.3|34425.3|34545.1|34425.1|34546.2|34426.2|34544.9|34424.9|13
1650406900000|2022-04-19 22:21:40|34548.2|34428.2|34549.5|34429.5|34553|34433|34545.4|34425.4|21
1650406910000|2022-04-19 22:21:50|34548.1|34428.1|34550.8|34430.8|34551.7|34431.7|34548.1|34428.1|23
1650406920000|2022-04-19 22:22:00|34551.1|34431.1|34546.8|34426.8|34551.4|34431.4|34546.8|34426.8|15
1650406930000|2022-04-19 22:22:10|34549|34429|34549.1|34429.1|34550.6|34430.6|34548.1|34428.1|16
1650406940000|2022-04-19 22:22:20|34548.7|34428.7|34548|34428|34549.9|34429.9|34547.9|34427.9|17
1650406950000|2022-04-19 22:22:30|34548.3|34428.3|34550.7|34430.7|34550.7|34430.7|34548|34428|16
1650406960000|2022-04-19 22:22:40|34549.5|34431.6|34550.2|34430.2|34554|34434|34548|34428|22
1650406970000|2022-04-19 22:22:50|34550.7|34430.7|34543.6|34423.6|34551|34431|34543.6|34423.6|15
1650406980000|2022-04-19 22:23:00|34549|34429|34552.5|34432.5|34554.1|34434.1|34548.8|34428.8|20
1650406990000|2022-04-19 22:23:10|34552.8|34432.8|34553.7|34433.7|34554.7|34434.7|34552.8|34432.8|14
1650407000000|2022-04-19 22:23:20|34553.4|34433.4|34551.9|34431.9|34553.8|34433.8|34551.5|34431.5|11
1650407010000|2022-04-19 22:23:30|34553.4|34433.4|34553.8|34433.8|34554|34434|34552.5|34432.5|14
1650407020000|2022-04-19 22:23:40|34554.2|34434.2|34553.2|34433.2|34555.3|34435.3|34553.2|34433.2|13
1650407030000|2022-04-19 22:23:50|34553.1|34433.1|34553|34433|34553.2|34433.2|34552.6|34432.6|5
1650407040000|2022-04-19 22:24:00|34554.8|34434.8|34553.1|34433.1|34556.4|34436.4|34550.4|34430.4|25
1650407050000|2022-04-19 22:24:10|34551.9|34431.9|34551.7|34431.7|34553.3|34433.3|34551.5|34431.5|14
1650407060000|2022-04-19 22:24:20|34552.3|34432.3|34548.2|34430.4|34553.5|34433.5|34548.2|34430.4|11
1650407070000|2022-04-19 22:24:30|34541.9|34435|34551.3|34431.3|34551.3|34435|34541.9|34431.1|5
1650407080000|2022-04-19 22:24:40|34551.6|34431.6|34541.6|34431.3|34553.1|34433.1|34541.6|34430.8|17
1650407090000|2022-04-19 22:24:50|34545.2|34433.2|34549.6|34429.6|34551.6|34433.2|34545.2|34429.2|8
1650407100000|2022-04-19 22:25:00|34550.6|34430.6|34551.8|34431.8|34553.3|34433.3|34548.7|34428.7|24
1650407110000|2022-04-19 22:25:10|34551.1|34431.1|34550.6|34431|34551.1|34432.9|34547.8|34427.8|19
1650407120000|2022-04-19 22:25:20|34549.1|34431.3|34546.2|34426.4|34551.7|34433|34542.5|34425.3|23
1650407130000|2022-04-19 22:25:30|34546.8|34426.2|34544.7|34424.7|34550.6|34430.6|34539.9|34423.1|25
1650407140000|2022-04-19 22:25:40|34544.9|34424.9|34538.5|34418.5|34546|34426|34538.1|34418.1|11
1650407150000|2022-04-19 22:25:50|34539.4|34419.4|34541|34421|34542.5|34422.5|34539.2|34419.2|12
1650407160000|2022-04-19 22:26:00|34541.3|34421.3|34539.5|34419.5|34541.3|34421.3|34537.2|34417.2|13
1650407170000|2022-04-19 22:26:10|34539.4|34419.4|34541.6|34421.6|34542.2|34422.2|34539.3|34419.3|10
1650407180000|2022-04-19 22:26:20|34540.9|34420.9|34544.6|34424.6|34545.3|34425.3|34536.9|34419.6|17
1650407190000|2022-04-19 22:26:30|34544.9|34424.9|34539.4|34419.4|34546|34426|34537.3|34419.1|17
1650407200000|2022-04-19 22:26:40|34538.5|34418.5|34538.3|34418.3|34539.9|34419.9|34537.6|34417.6|13
1650407210000|2022-04-19 22:26:50|34539.1|34419.1|34539.9|34419.9|34540|34420|34536.6|34416.6|16
1650407220000|2022-04-19 22:27:00|34541.3|34421.3|34537.3|34417.3|34541.3|34421.3|34536.4|34416.4|18
1650407230000|2022-04-19 22:27:10|34534.9|34423.3|34538.2|34426.2|34547.2|34436.2|34520|34411|18
1650407240000|2022-04-19 22:27:20|34538.1|34427|34543.7|34425|34545.2|34431.8|34538.1|34423.2|14
1650407250000|2022-04-19 22:27:30|34542.8|34428.4|34543.3|34423.3|34543.4|34428.6|34537.7|34417.7|15
1650407260000|2022-04-19 22:27:40|34541.5|34421.5|34543.5|34423.5|34543.5|34423.5|34539.1|34419.1|14
1650407270000|2022-04-19 22:27:50|34540.2|34420.2|34539.8|34419.8|34540.6|34420.6|34538.6|34418.6|17
1650407280000|2022-04-19 22:28:00|34539.9|34419.9|34539.9|34429.6|34545.2|34434.6|34534.1|34419.9|22
1650407290000|2022-04-19 22:28:10|34538.3|34428.1|34544.4|34425.4|34547.1|34428.1|34538.3|34424.5|10
1650407300000|2022-04-19 22:28:20|34544.9|34425|34539.9|34419.9|34545.6|34427.9|34537.3|34419.6|19
1650407310000|2022-04-19 22:28:30|34541.1|34421.1|34539.7|34419.7|34543.1|34423.1|34538.8|34418.8|11
1650407320000|2022-04-19 22:28:40|34539.8|34419.8|34540.2|34420.2|34540.2|34420.2|34536.8|34416.8|14
1650407330000|2022-04-19 22:28:50|34538.9|34418.9|34531.8|34423.3|34539.7|34423.6|34531.8|34417.4|21
1650407340000|2022-04-19 22:29:00|34535.7|34419.5|34546|34426|34546|34430.7|34535.7|34419.5|10
1650407350000|2022-04-19 22:29:10|34544.9|34424.9|34529.2|34428.2|34544.9|34432.4|34525.3|34419.7|17
1650407360000|2022-04-19 22:29:20|34541.8|34421.8|34538.1|34418.1|34541.8|34424|34536.4|34416.4|16
1650407370000|2022-04-19 22:29:30|34539.9|34419.9|34535.3|34415.3|34540.1|34420.1|34534.5|34414.5|14
1650407380000|2022-04-19 22:29:40|34534.9|34414.9|34534.1|34414.1|34536.2|34416.2|34533.3|34413.3|27
1650407390000|2022-04-19 22:29:50|34534.4|34414.4|34538.3|34418.3|34539.5|34419.5|34533.6|34413.6|12
1650407400000|2022-04-19 22:30:00|34537.6|34417.6|34532.9|34412.9|34537.7|34417.7|34531.4|34411.5|24
1650407410000|2022-04-19 22:30:10|34532.8|34412.8|34530.8|34410.8|34535.4|34415.4|34530.8|34410.8|13
1650407420000|2022-04-19 22:30:20|34531.6|34411.6|34532.6|34412.6|34532.7|34412.7|34525.3|34405.3|11
1650407430000|2022-04-19 22:30:30|34532.1|34412.1|34533.8|34413.8|34534.1|34414.1|34532.1|34412.1|15
1650407440000|2022-04-19 22:30:40|34534.4|34414.4|34535.5|34415.5|34536.1|34416.1|34532.9|34412.9|12
1650407450000|2022-04-19 22:30:50|34540.1|34422.8|34536.8|34416.8|34540.1|34427.7|34513.3|34413.7|20
1650407460000|2022-04-19 22:31:00|34536.4|34416.4|34537.6|34417.6|34537.9|34417.9|34535.2|34415.2|19
1650407470000|2022-04-19 22:31:10|34537.7|34417.7|34531|34411|34537.7|34417.7|34525.5|34408.9|12
1650407480000|2022-04-19 22:31:20|34532.4|34412.4|34533.8|34413.8|34536.4|34416.4|34530.8|34410.8|14
1650407490000|2022-04-19 22:31:30|34534.1|34414.1|34532.8|34412.8|34534.6|34414.6|34531.3|34411.3|16
1650407500000|2022-04-19 22:31:40|34532.3|34412.3|34538.8|34418.8|34540.1|34425.7|34529|34411.4|20
1650407510000|2022-04-19 22:31:50|34538|34418|34540.8|34420.8|34540.8|34420.8|34533.6|34413.6|17
1650407520000|2022-04-19 22:32:00|34541.2|34421.2|34534.8|34414.8|34541.2|34421.2|34528.8|34411.6|12
1650407530000|2022-04-19 22:32:10|34536.2|34416.2|34534.1|34414.1|34536.3|34416.3|34534.1|34414.1|3
1650407540000|2022-04-19 22:32:20|34534.9|34414.9|34535.3|34415.3|34537.3|34417.3|34532.2|34412.8|14
1650407550000|2022-04-19 22:32:30|34535.7|34415.7|34537|34417|34537|34417|34531.6|34411.6|17
1650407560000|2022-04-19 22:32:40|34537.2|34417.2|34532.6|34433.5|34537.4|34433.5|34524.2|34415|20
1650407570000|2022-04-19 22:32:50|34532.5|34433.4|34538.3|34418.3|34540.6|34433.4|34532.5|34417.1|13
1650407580000|2022-04-19 22:33:00|34539|34419|34532.6|34412.6|34539.1|34423.2|34531.9|34411.9|18
1650407590000|2022-04-19 22:33:10|34534.2|34414.2|34541|34421|34542|34422|34534.2|34414.2|29
1650407600000|2022-04-19 22:33:20|34541.3|34421.3|34538.9|34418.9|34542.1|34422.1|34538.2|34418.2|21
1650407610000|2022-04-19 22:33:30|34539|34419|34538.3|34419.9|34539.9|34419.9|34537.7|34417.7|13
1650407620000|2022-04-19 22:33:40|34537.6|34420.5|34536.1|34416.1|34540.4|34420.8|34536.1|34416.1|18
1650407630000|2022-04-19 22:33:50|34536.7|34419.5|34533.2|34413.2|34537.8|34421.7|34533.2|34413.2|9
1650407640000|2022-04-19 22:34:00|34533.8|34413.8|34533.2|34413.2|34538|34418|34533.2|34413.2|22
1650407650000|2022-04-19 22:34:10|34534.5|34414.5|34535|34415|34535|34415|34532.5|34412.5|13
1650407660000|2022-04-19 22:34:20|34535.1|34415.1|34535.4|34415.4|34536.1|34416.1|34534|34414|12
1650407670000|2022-04-19 22:34:30|34539.5|34419.5|34537|34417|34539.5|34419.5|34537|34417|12
1650407680000|2022-04-19 22:34:40|34537.1|34417.1|34538.5|34418.5|34540.1|34420.1|34537.1|34417.1|17
1650407690000|2022-04-19 22:34:50|34539.2|34419.2|34535.1|34415.1|34541.7|34424.2|34532.8|34412.8|15
1650407700000|2022-04-19 22:35:00|34536.7|34416.7|34536.1|34416.1|34536.7|34416.7|34531.6|34411.6|10
1650407710000|2022-04-19 22:35:10|34533.5|34413.5|34534.8|34414.8|34538.1|34418.1|34533.5|34413.5|18
1650407720000|2022-04-19 22:35:20|34535.1|34415.1|34537.7|34417.7|34538.3|34418.3|34533.4|34413.4|18
1650407730000|2022-04-19 22:35:30|34538.3|34418.3|34536.7|34416.7|34542|34422|34534.2|34414.2|21
1650407740000|2022-04-19 22:35:40|34537.1|34417.1|34536.9|34416.9|34543.5|34423.5|34536.6|34416.9|17
1650407750000|2022-04-19 22:35:50|34536.6|34416.6|34534|34414|34537.4|34417.4|34533.7|34413.7|14
1650407760000|2022-04-19 22:36:00|34534.1|34414.1|34532.3|34412.3|34537.1|34417.1|34532|34412|15
1650407770000|2022-04-19 22:36:10|34533|34413|34538.5|34418.5|34539.5|34419.5|34533|34413|19
1650407780000|2022-04-19 22:36:20|34538.4|34418.4|34538.8|34418.8|34540.1|34420.1|34535.3|34417.8|13
1650407790000|2022-04-19 22:36:30|34538.4|34418.4|34537|34419.6|34539.1|34419.7|34528.1|34414|17
1650407800000|2022-04-19 22:36:40|34538.1|34420|34534.3|34414.3|34538.1|34420|34534.3|34414.3|10
1650407810000|2022-04-19 22:36:50|34535.5|34415.5|34534.1|34414.1|34535.9|34415.9|34531.4|34411.4|9
1650407820000|2022-04-19 22:37:00|34535.4|34415.4|34535.4|34415.4|34536.1|34416.1|34534.9|34414.9|8
1650407830000|2022-04-19 22:37:10|34535.2|34415.2|34535.4|34415.4|34539.2|34419.2|34532.5|34414.5|10
1650407840000|2022-04-19 22:37:20|34535.8|34415.8|34536.6|34416.6|34537|34417|34534.8|34415|12
1650407850000|2022-04-19 22:37:30|34538.8|34418.8|34533.9|34413.9|34539.6|34419.6|34524|34410.6|19
1650407860000|2022-04-19 22:37:40|34533.5|34413.5|34536.5|34416.5|34536.5|34416.5|34532.2|34412.2|17
1650407870000|2022-04-19 22:37:50|34536.6|34416.6|34534.7|34414.7|34536.6|34416.6|34532.7|34412.7|12
1650407880000|2022-04-19 22:38:00|34534.3|34414.3|34538.7|34418.7|34539.8|34419.8|34534.3|34414.3|18
1650407890000|2022-04-19 22:38:10|34538.8|34418.8|34539.5|34419.5|34539.5|34419.5|34527.1|34415.9|13
1650407900000|2022-04-19 22:38:20|34538.8|34418.8|34540.6|34420.6|34541.4|34421.4|34538.7|34418.7|10
1650407910000|2022-04-19 22:38:30|34540.5|34420.5|34532|34412|34540.5|34420.5|34531.3|34411.3|17
1650407920000|2022-04-19 22:38:40|34531.2|34411.2|34534.7|34414.7|34534.7|34414.7|34531.2|34411.2|9
1650407930000|2022-04-19 22:38:50|34533.5|34413.5|34531|34411|34534.6|34414.6|34530.8|34410.8|16
1650407940000|2022-04-19 22:39:00|34532.8|34412.8|34535.9|34415.9|34536|34416|34532.8|34412.8|5
1650407950000|2022-04-19 22:39:10|34534.7|34414.7|34528|34422.2|34535.7|34422.2|34528|34414.3|6
1650407960000|2022-04-19 22:39:20|34526.9|34421|34533.9|34413.9|34536.9|34422.2|34526.9|34413.9|12
1650407970000|2022-04-19 22:39:30|34535.2|34415.2|34532.3|34412.3|34536.1|34416.1|34531.1|34411.1|18
1650407980000|2022-04-19 22:39:40|34532.2|34412.2|34534.7|34414.7|34534.7|34414.7|34532.2|34412.2|12
1650407990000|2022-04-19 22:39:50|34534.5|34414.5|34537.4|34417.4|34537.4|34417.4|34534.3|34414.3|11
1650408000000|2022-04-19 22:40:00|34537.5|34417.5|34540.9|34420.9|34540.9|34420.9|34537.5|34417.5|18
1650408010000|2022-04-19 22:40:10|34539.3|34419.3|34539.7|34419.7|34540.1|34420.1|34538.7|34418.7|16
1650408020000|2022-04-19 22:40:20|34538.8|34418.8|34535|34415|34539.9|34419.9|34532.3|34412.3|11
1650408030000|2022-04-19 22:40:30|34535.6|34415.6|34534.7|34414.7|34536.9|34416.9|34534.7|34414.7|12
1650408040000|2022-04-19 22:40:40|34535|34415|34532.7|34412.7|34535.1|34415.1|34532.7|34412.7|12
1650408050000|2022-04-19 22:40:50|34534|34414|34532.3|34419.4|34538.1|34419.4|34532.3|34414|6
1650408060000|2022-04-19 22:41:00|34536|34416|34538.3|34418.3|34539.2|34419.2|34536|34416|11
1650408070000|2022-04-19 22:41:10|34538.2|34418.2|34537.2|34417.2|34538.2|34425.1|34528.4|34416.3|9
1650408080000|2022-04-19 22:41:20|34536.7|34416.7|34532.9|34412.9|34537.4|34417.4|34531.2|34411.2|6
1650408090000|2022-04-19 22:41:30|34534.2|34414.2|34535.1|34415.1|34535.4|34415.4|34530.1|34410.1|16
1650408100000|2022-04-19 22:41:40|34535.2|34415.2|34535.3|34415.3|34536.6|34416.6|34528.4|34410.4|16
1650408110000|2022-04-19 22:41:50|34539.1|34419.1|34538|34423|34540.1|34423|34535.6|34415.9|14
1650408120000|2022-04-19 22:42:00|34540.3|34420.3|34538.8|34418.8|34540.3|34420.3|34538|34418|10
1650408130000|2022-04-19 22:42:10|34527.9|34407.9|34532.2|34412.2|34535.3|34415.3|34527.9|34407.9|16
1650408140000|2022-04-19 22:42:20|34533.2|34413.2|34534.6|34414.6|34534.6|34414.6|34532.1|34412.1|9
1650408150000|2022-04-19 22:42:30|34534|34414|34530.3|34410.3|34534.9|34414.9|34530.3|34410.3|12
1650408160000|2022-04-19 22:42:40|34531.4|34411.4|34531.6|34411.6|34535.7|34417.6|34530.5|34411.4|9
1650408170000|2022-04-19 22:42:50|34532.6|34412.6|34531.8|34413.5|34536.6|34416.6|34531.8|34412.6|9
1650408180000|2022-04-19 22:43:00|34535|34415|34534.8|34414.8|34537.9|34418.2|34529.7|34414.8|14
1650408190000|2022-04-19 22:43:10|34535.2|34415.2|34535.3|34415.3|34537.2|34417.2|34533.6|34413.6|10
1650408200000|2022-04-19 22:43:20|34536|34416|34536.8|34416.8|34537.2|34417.2|34536|34416|4
1650408210000|2022-04-19 22:43:30|34536.2|34416.2|34534.8|34414.8|34536.7|34416.7|34534.4|34414.4|6
1650408220000|2022-04-19 22:43:40|34535.8|34415.8|34538|34418|34538|34418|34535.8|34415.8|9
1650408230000|2022-04-19 22:43:50|34538.6|34418.6|34538.1|34418.1|34538.6|34418.6|34529.8|34414.6|16
1650408240000|2022-04-19 22:44:00|34538.6|34418.6|34534.9|34414.9|34538.6|34418.6|34534.2|34414.2|9
1650408250000|2022-04-19 22:44:10|34534|34414|34535.3|34415.3|34535.7|34415.7|34534|34414|10
1650408260000|2022-04-19 22:44:20|34535.5|34415.5|34534.7|34414.7|34536|34416|34533|34413|11
1650408270000|2022-04-19 22:44:30|34534.9|34414.9|34537.5|34417.5|34537.5|34417.5|34534.5|34414.5|11
1650408280000|2022-04-19 22:44:40|34537.8|34417.8|34539.1|34419.1|34539.3|34429.4|34524|34415.5|20
1650408290000|2022-04-19 22:44:50|34538.7|34418.7|34537.7|34417.7|34543|34423|34533.1|34417.2|11
1650408300000|2022-04-19 22:45:00|34538.5|34418.5|34537.1|34417.1|34540.3|34420.3|34536.8|34416.8|25
1650408310000|2022-04-19 22:45:10|34534.4|34414.4|34538.1|34418.1|34539.1|34419.1|34534.4|34414.4|15
1650408320000|2022-04-19 22:45:20|34538|34418|34533.7|34429.8|34543.2|34429.8|34533.7|34418|12
1650408330000|2022-04-19 22:45:30|34534.3|34430.4|34542.3|34422.3|34544.7|34430.4|34534.3|34422.3|15
1650408340000|2022-04-19 22:45:40|34543.1|34423.1|34544.4|34424.4|34544.8|34424.8|34542.4|34422.4|17
1650408350000|2022-04-19 22:45:50|34544.7|34424.7|34541.8|34421.8|34544.7|34424.7|34538.8|34418.8|13
1650408360000|2022-04-19 22:46:00|34543.4|34423.4|34542|34422|34544.1|34424.1|34539.6|34419.6|21
1650408370000|2022-04-19 22:46:10|34541.5|34421.5|34542|34422|34542.7|34422.7|34539|34419|18
1650408380000|2022-04-19 22:46:20|34542.3|34422.3|34546.7|34426.7|34546.7|34428.2|34539.8|34419.8|13
1650408390000|2022-04-19 22:46:30|34545.5|34425.5|34546.3|34426.3|34546.4|34426.5|34544.8|34424.8|11
1650408400000|2022-04-19 22:46:40|34545.4|34426.8|34541.9|34421.9|34547.9|34427.9|34541.9|34421.9|12
1650408410000|2022-04-19 22:46:50|34541.8|34421.8|34546.3|34426.3|34546.3|34426.3|34541.4|34421.4|6
1650408420000|2022-04-19 22:47:00|34545.3|34425.3|34540.6|34420.6|34545.3|34427.4|34540.6|34420.6|6
1650408430000|2022-04-19 22:47:10|34541.9|34421.9|34536.9|34428.3|34542.5|34428.3|34536.9|34420.7|9
1650408440000|2022-04-19 22:47:20|34545|34425|34544.6|34424.6|34546.5|34428.5|34541.3|34422.9|7
1650408450000|2022-04-19 22:47:30|34545|34425|34539.5|34419.8|34545|34429.5|34535.7|34419.7|26
1650408460000|2022-04-19 22:47:40|34536.3|34426|34538.2|34418.2|34543|34426.7|34536.3|34416.9|15
1650408470000|2022-04-19 22:47:50|34534.8|34414.8|34537.7|34417.7|34540.5|34420.5|34534.8|34414.8|9
1650408480000|2022-04-19 22:48:00|34538.6|34418.6|34539.7|34419.7|34539.7|34419.7|34537.9|34417.9|9
1650408490000|2022-04-19 22:48:10|34538.8|34418.8|34542.7|34422.7|34542.7|34422.7|34538.8|34418.8|5
1650408500000|2022-04-19 22:48:20|34541.2|34421.2|34540.6|34420.6|34542.2|34425.5|34529.8|34420.2|13
1650408510000|2022-04-19 22:48:30|34539.7|34419.7|34537.2|34417.2|34541.5|34424.7|34535.4|34415.4|11
1650408520000|2022-04-19 22:48:40|34538.2|34418.2|34536.7|34416.7|34539.2|34419.2|34536.7|34416.7|17
1650408530000|2022-04-19 22:48:50|34537.1|34417.1|34535.4|34415.4|34538.2|34418.2|34534.6|34414.6|23
1650408540000|2022-04-19 22:49:00|34535|34415|34535.6|34415.6|34536.1|34416.1|34534.6|34414.6|10
1650408550000|2022-04-19 22:49:10|34533.7|34434.2|34533.1|34420.1|34539.7|34434.2|34521.7|34416.7|15
1650408560000|2022-04-19 22:49:20|34533.2|34421.7|34541.1|34421.1|34541.3|34422.1|34525.1|34416.6|11
1650408570000|2022-04-19 22:49:30|34538.3|34418.3|34533.3|34413.3|34540.6|34421.1|34525.7|34411.2|14
1650408580000|2022-04-19 22:49:40|34532.1|34412.1|34532.2|34412.2|34534.7|34414.7|34530.2|34410.2|20
1650408590000|2022-04-19 22:49:50|34533.3|34413.3|34535.1|34415.1|34535.6|34415.6|34533.1|34413.1|6
1650408600000|2022-04-19 22:50:00|34533.3|34413.3|34544.6|34424.6|34544.6|34424.6|34533.3|34413.3|11
1650408610000|2022-04-19 22:50:10|34544.4|34424.4|34532.7|34419.3|34544.6|34424.6|34529.5|34409.5|6
1650408620000|2022-04-19 22:50:20|34538.4|34418.4|34542|34422|34542|34422.4|34535.7|34415.7|8
1650408630000|2022-04-19 22:50:30|34540.7|34420.7|34541.5|34421.5|34541.5|34421.5|34540.6|34420.6|4
1650408640000|2022-04-19 22:50:40|34541|34421|34535.3|34415.3|34541.1|34421.1|34533.7|34413.7|13
1650408650000|2022-04-19 22:50:50|34535.5|34415.5|34537.6|34417.6|34539.1|34424.9|34535.3|34415.3|13
1650408660000|2022-04-19 22:51:00|34537.1|34417.9|34541.8|34421.8|34542.5|34422.5|34537.1|34417.9|9
1650408670000|2022-04-19 22:51:10|34542|34422|34542.8|34422.8|34542.8|34422.8|34540.1|34420.1|8
1650408680000|2022-04-19 22:51:20|34542.7|34422.7|34534.5|34414.5|34543.1|34423.1|34534.5|34414.5|8
1650408690000|2022-04-19 22:51:30|34536|34416|34538.4|34418.4|34539.1|34419.1|34535.9|34415.9|5
1650408700000|2022-04-19 22:51:40|34538|34418|34533.7|34413.7|34539.4|34419.4|34533.3|34413.3|15
1650408710000|2022-04-19 22:51:50|34544.6|34424.6|34536.9|34416.9|34544.6|34424.6|34528|34412.8|6
1650408720000|2022-04-19 22:52:00|34536.6|34418.1|34539.4|34419.4|34540.4|34420.4|34536.6|34418.1|11
1650408730000|2022-04-19 22:52:10|34538.8|34418.8|34535.7|34415.7|34542.3|34422.3|34535.7|34415.7|7
1650408740000|2022-04-19 22:52:20|34538.1|34418.1|34541|34421|34541|34421|34535.6|34415.6|8
1650408750000|2022-04-19 22:52:30|34536.1|34416.1|34533.2|34413.2|34538.3|34418.3|34531.9|34411.9|10
1650408760000|2022-04-19 22:52:40|34532.3|34412.3|34536.3|34416.3|34536.4|34416.4|34532.3|34412.3|11
1650408770000|2022-04-19 22:52:50|34538.2|34418.2|34542.7|34422.7|34542.9|34422.9|34514.4|34408.5|15
1650408780000|2022-04-19 22:53:00|34544|34424|34541.7|34421.7|34544|34426|34535.3|34420|10
1650408790000|2022-04-19 22:53:10|34543|34423|34537.1|34417.1|34543.5|34423.5|34536|34416|9
1650408800000|2022-04-19 22:53:20|34539.3|34419.3|34535.9|34415.9|34539.3|34419.3|34533.5|34413.5|15
1650408810000|2022-04-19 22:53:30|34535.8|34415.8|34534.3|34414.3|34536.8|34416.8|34532.9|34412.9|11
1650408820000|2022-04-19 22:53:40|34534.8|34414.8|34540.8|34420.8|34540.8|34420.8|34534.8|34414.8|7
1650408830000|2022-04-19 22:53:50|34541.2|34421.2|34540.7|34420.7|34544.1|34424.6|34529.4|34417.8|22
1650408840000|2022-04-19 22:54:00|34539|34420.4|34539.6|34419.6|34543|34424|34531.8|34418.4|16
1650408850000|2022-04-19 22:54:10|34535.4|34423.4|34538.9|34418.9|34544.9|34424.9|34535.4|34418.9|7
1650408860000|2022-04-19 22:54:20|34537.6|34417.6|34541.3|34421.3|34541.8|34421.8|34537.6|34417.6|6
1650408870000|2022-04-19 22:54:30|34533.7|34413.7|34537.5|34417.5|34538.4|34418.4|34533.7|34413.7|7
1650408880000|2022-04-19 22:54:40|34537.6|34422.2|34541.8|34421.8|34542|34423.4|34535.2|34421|6
1650408890000|2022-04-19 22:54:50|34518.4|34420.1|34543.7|34423.7|34543.8|34423.8|34518.4|34417.2|12
1650408900000|2022-04-19 22:55:00|34527.9|34419.2|34540.7|34420.7|34544.1|34424.1|34527.9|34415|15
1650408910000|2022-04-19 22:55:10|34539.9|34422.9|34541|34421|34542|34422.9|34539.2|34419.2|11
1650408920000|2022-04-19 22:55:20|34539.5|34419.5|34539.9|34419.9|34540|34420|34538.5|34418.5|9
1650408930000|2022-04-19 22:55:30|34540.2|34420.2|34543.9|34423.9|34544.1|34424.1|34538.8|34418.8|11
1650408940000|2022-04-19 22:55:40|34543.6|34423.6|34542.3|34423.6|34543.6|34423.6|34541.1|34421.7|7
1650408950000|2022-04-19 22:55:50|34540|34425.7|34538.5|34418.5|34543.8|34425.7|34538.5|34418.5|8
1650408960000|2022-04-19 22:56:00|34540.3|34420.3|34539.4|34419.4|34540.3|34420.3|34535.3|34415.3|17
1650408970000|2022-04-19 22:56:10|34537.6|34417.6|34539.3|34419.3|34539.7|34419.7|34537.5|34417.5|15
1650408980000|2022-04-19 22:56:20|34538.3|34418.3|34540.8|34420.8|34540.8|34420.8|34537.4|34417.4|14
1650408990000|2022-04-19 22:56:30|34540.7|34420.7|34541.6|34421.6|34543.3|34423.7|34530.8|34420.7|18
1650409000000|2022-04-19 22:56:40|34542.3|34422.3|34532.7|34420.5|34543.6|34423.6|34532.7|34419.3|11
1650409010000|2022-04-19 22:56:50|34535.7|34435|34537.6|34417.6|34543|34435|34535.6|34417|14
1650409020000|2022-04-19 22:57:00|34538.5|34418.5|34540.4|34420.4|34540.6|34420.6|34538.2|34418.2|16
1650409030000|2022-04-19 22:57:10|34540.2|34420.2|34538|34418|34540.4|34420.4|34538|34418|10
1650409040000|2022-04-19 22:57:20|34538.6|34418.6|34542.7|34422.7|34544.4|34428.1|34536|34418.6|19
1650409050000|2022-04-19 22:57:30|34543.4|34423.4|34542.6|34422.6|34543.4|34423.4|34540.2|34421.1|17
1650409060000|2022-04-19 22:57:40|34543.4|34423.4|34538.5|34418.5|34543.4|34424.5|34538.5|34418.5|14
1650409070000|2022-04-19 22:57:50|34538.6|34418.6|34536.9|34416.9|34540.8|34420.8|34536.9|34416.9|12
1650409080000|2022-04-19 22:58:00|34539.2|34419.2|34537.5|34417.5|34539.2|34419.2|34536.3|34416.3|12
1650409090000|2022-04-19 22:58:10|34538.5|34418.5|34540.9|34420.9|34540.9|34420.9|34535.2|34415.2|9
1650409100000|2022-04-19 22:58:20|34536.3|34420.6|34539.3|34419.3|34542.7|34423.4|34534.5|34419.3|9
1650409110000|2022-04-19 22:58:30|34535.6|34424.9|34540.9|34422|34544.1|34424.9|34535.6|34420.5|13
1650409120000|2022-04-19 22:58:40|34541|34421|34537.2|34417.2|34541.8|34421.8|34533.4|34413.4|12
1650409130000|2022-04-19 22:58:50|34537.5|34417.5|34536.6|34416.6|34538.3|34418.3|34536.6|34416.6|5
1650409140000|2022-04-19 22:59:00|34537.8|34417.8|34537.4|34417.4|34538.6|34418.6|34537.3|34417.3|12
1650409150000|2022-04-19 22:59:10|34537.1|34417.1|34540.1|34420.1|34541.7|34421.7|34536.7|34416.7|15
1650409160000|2022-04-19 22:59:20|34539.9|34419.9|34537.4|34417.4|34540.6|34420.6|34536.9|34416.9|12
1650409170000|2022-04-19 22:59:30|34538|34418|34537|34417|34540.3|34420.3|34536.5|34416.5|11
1650409180000|2022-04-19 22:59:40|34537.7|34417.7|34537.1|34417.1|34540|34420|34535.8|34415.8|15
1650409190000|2022-04-19 22:59:50|34538.1|34418.1|34537.5|34417.5|34539.9|34419.9|34537|34417|13
1650409200000|2022-04-19 23:00:00|34538.4|34418.4|34536|34416|34538.4|34418.4|34536|34416|22
1650409210000|2022-04-19 23:00:10|34536.3|34416.3|34538.8|34418.8|34539.3|34419.3|34534.9|34414.9|13
1650409220000|2022-04-19 23:00:20|34538.6|34418.6|34539.4|34419.4|34539.6|34419.6|34535.4|34415.4|8
1650409230000|2022-04-19 23:00:30|34539.1|34419.1|34533.5|34428.7|34539.8|34428.7|34533.5|34418.7|8
1650409240000|2022-04-19 23:00:40|34533.7|34429.3|34539.1|34425.4|34539.3|34429.4|34533.6|34422.1|24
1650409250000|2022-04-19 23:00:50|34539|34425.3|34537.4|34431.5|34541.7|34431.5|34534.8|34421.7|21
1650409260000|2022-04-19 23:01:00|34542.6|34422.7|34540.2|34420.2|34542.6|34429.7|34536.8|34416.8|24
1650409270000|2022-04-19 23:01:10|34540.8|34420.8|34538.2|34418.2|34541.7|34421.7|34536.7|34416.7|21
1650409280000|2022-04-19 23:01:20|34538|34418|34541.4|34421.4|34541.4|34421.4|34537.8|34417.8|21
1650409290000|2022-04-19 23:01:30|34540.7|34420.7|34537.7|34431.2|34540.7|34432.5|34537.7|34420.7|7
1650409300000|2022-04-19 23:01:40|34537.9|34430.7|34532.8|34429.7|34542.9|34430.7|34523.7|34422|16
1650409310000|2022-04-19 23:01:50|34527.8|34434|34544.2|34424.2|34544.8|34436.2|34527.8|34423.6|20
1650409320000|2022-04-19 23:02:00|34544|34424|34545|34425|34545|34425|34544|34424|8
1650409330000|2022-04-19 23:02:10|34543.8|34423.8|34540.8|34420.8|34545.1|34425.1|34540.4|34420.4|12
1650409340000|2022-04-19 23:02:20|34541.3|34421.3|34535.4|34431.3|34542.2|34431.3|34535.1|34421.3|7
1650409350000|2022-04-19 23:02:30|34536.9|34437.8|34536.9|34437.6|34537.1|34437.8|34536.9|34436.5|6
1650409360000|2022-04-19 23:02:40|34536.5|34432|34525.1|34427|34536.7|34434.6|34518.5|34423.1|11
1650409370000|2022-04-19 23:02:50|34533.6|34439.3|34542.5|34422.5|34542.5|34439.3|34532.4|34422.5|14
1650409380000|2022-04-19 23:03:00|34542.1|34422.1|34541.4|34426.5|34542.6|34426.5|34541.4|34422.1|7
1650409390000|2022-04-19 23:03:10|34539.7|34424.4|34536.2|34426.9|34543.6|34430.4|34533.6|34424.4|13
1650409400000|2022-04-19 23:03:20|34535.7|34428.4|34536.3|34430.4|34538.5|34430.4|34534.9|34427.4|9
1650409410000|2022-04-19 23:03:30|34543.7|34428.3|34542.4|34432.7|34543.7|34435.8|34539.6|34428.3|13
1650409420000|2022-04-19 23:03:40|34539.8|34429.5|34527.7|34428.3|34540|34431.9|34527.7|34428.3|7
1650409430000|2022-04-19 23:03:50|34532.2|34432|34537.9|34426.5|34540.4|34434.5|34532.2|34422.7|9
1650409440000|2022-04-19 23:04:00|34540.1|34423.5|34531.8|34428|34543|34430.4|34528.4|34423.5|10
1650409450000|2022-04-19 23:04:10|34538.4|34424.5|34534.2|34427.5|34538.7|34431.1|34534.2|34424.5|14
1650409460000|2022-04-19 23:04:20|34535|34427.7|34537.8|34432.3|34540.1|34432.3|34535|34424.9|12
1650409470000|2022-04-19 23:04:30|34538.2|34431.5|34542.7|34424.2|34542.7|34431.5|34538.2|34424.2|8
1650409480000|2022-04-19 23:04:40|34541.6|34426|34541.1|34421.4|34546.1|34435.3|34534.9|34421.4|30
1650409490000|2022-04-19 23:04:50|34535.1|34423.7|34538.8|34428.7|34539.4|34430.5|34533.8|34423.7|19
1650409500000|2022-04-19 23:05:00|34539|34427.8|34537.4|34428.7|34541.2|34431.7|34537.2|34427.8|19
1650409510000|2022-04-19 23:05:10|34539.7|34429.3|34536.3|34429.4|34539.7|34432.2|34532.2|34428.3|20
1650409520000|2022-04-19 23:05:20|34535.1|34430.1|34539.7|34432.4|34541.6|34437.6|34529.3|34424.3|29
1650409530000|2022-04-19 23:05:30|34539.3|34434|34535.1|34432.5|34543.1|34434|34535.1|34426.7|20
1650409540000|2022-04-19 23:05:40|34537.1|34430|34536.1|34433.8|34542.3|34438.4|34535.2|34421.7|17
1650409550000|2022-04-19 23:05:50|34536.2|34433.3|34539.8|34436.2|34541.3|34436.2|34531.3|34426.9|27
1650409560000|2022-04-19 23:06:00|34540.9|34434.7|34535.9|34429.6|34544.2|34434.7|34535.7|34428.1|27
1650409570000|2022-04-19 23:06:10|34535.7|34429.9|34537.3|34435|34540.1|34435.3|34533|34428.4|20
1650409580000|2022-04-19 23:06:20|34538.1|34434|34535.4|34433.3|34539|34434|34533.9|34431.6|17
1650409590000|2022-04-19 23:06:30|34539.6|34436.5|34538.2|34434.9|34544|34439.1|34534.4|34424|25
1650409600000|2022-04-19 23:06:40|34541.2|34426.6|34535.7|34428.4|34543.1|34434.4|34531.6|34424.8|27
1650409610000|2022-04-19 23:06:50|34536.4|34428.7|34535.8|34430.8|34538|34431.9|34534.9|34425.5|23
1650409620000|2022-04-19 23:07:00|34536|34431.9|34537.2|34429.6|34538.3|34431.9|34535.9|34428.9|21
1650409630000|2022-04-19 23:07:10|34537.5|34429.1|34537.5|34432.9|34541.1|34437.1|34535.6|34426.3|20
1650409640000|2022-04-19 23:07:20|34538.7|34431.1|34539.8|34433.1|34541.5|34442.9|34531.5|34431.1|19
1650409650000|2022-04-19 23:07:30|34540.7|34431.5|34541.3|34432.7|34545.1|34437|34540|34423.8|8
1650409660000|2022-04-19 23:07:40|34541.2|34433.3|34541.6|34432.8|34545.3|34433.3|34541.2|34425.9|7
1650409670000|2022-04-19 23:07:50|34541.9|34432.2|34537.8|34433.6|34541.9|34435.1|34536.8|34432.2|4
1650409680000|2022-04-19 23:08:00|34536.7|34438|34536.5|34438.7|34539.5|34438.7|34536.5|34434|10
1650409690000|2022-04-19 23:08:10|34535.9|34439.7|34535.3|34446.9|34536.2|34447.4|34534.9|34439.3|6
1650409700000|2022-04-19 23:08:20|34534.9|34447.4|34533.8|34440.6|34534.9|34448.3|34532.8|34440.6|6
1650409710000|2022-04-19 23:08:30|34534.2|34432.2|34537.6|34436.1|34539.5|34441.4|34534.2|34431.8|10
1650409720000|2022-04-19 23:08:40|34537.4|34437|34539.5|34434.1|34539.6|34437|34534.2|34430.1|12
1650409730000|2022-04-19 23:08:50|34541.8|34431.4|34542.4|34434.1|34542.4|34435.7|34539|34431.4|17
1650409740000|2022-04-19 23:09:00|34536.6|34438.1|34538.4|34436.7|34545.3|34438.4|34536.6|34428.3|21
1650409750000|2022-04-19 23:09:10|34536.2|34441.9|34537.1|34436.9|34546|34441.9|34536.2|34428.1|25
1650409760000|2022-04-19 23:09:20|34535.9|34439.8|34539.7|34436.1|34543.3|34439.8|34535.9|34423.3|9
1650409770000|2022-04-19 23:09:30|34539.8|34436.3|34541.1|34432.4|34545.6|34436.4|34539.8|34427.8|13
1650409780000|2022-04-19 23:09:40|34541.9|34431.6|34536.6|34434.2|34541.9|34435.2|34536.2|34431.6|12
1650409790000|2022-04-19 23:09:50|34536.3|34433.4|34541.9|34428.2|34541.9|34436.5|34534.8|34428.2|12
1650409800000|2022-04-19 23:10:00|34542.9|34425.9|34538.1|34433.6|34543.5|34437.9|34536.4|34425.2|17
1650409810000|2022-04-19 23:10:10|34543.9|34426.2|34542.8|34422.8|34543.9|34436.3|34538.2|34422.8|13
1650409820000|2022-04-19 23:10:20|34543.7|34423.7|34539.2|34433.9|34544.3|34433.9|34539.2|34423.7|7
1650409830000|2022-04-19 23:10:30|34542.7|34428.3|34538.2|34437.6|34542.7|34437.6|34538.2|34428.3|9
1650409840000|2022-04-19 23:10:40|34537.5|34438.8|34542.1|34434.2|34542.1|34438.8|34537.5|34433.7|5
1650409850000|2022-04-19 23:10:50|34541.3|34433.3|34540.1|34435.3|34542.7|34439.8|34535.9|34431.5|15
1650409860000|2022-04-19 23:11:00|34538.5|34438.3|34538.8|34437.9|34543.6|34438.3|34538.5|34430.2|6
1650409870000|2022-04-19 23:11:10|34537.3|34433.5|34533.9|34432.6|34541.5|34438.3|34532.4|34423|13
1650409880000|2022-04-19 23:11:20|34535.6|34433.4|34538.9|34432.6|34538.9|34435.9|34534.7|34430|15
1650409890000|2022-04-19 23:11:30|34537.2|34434.3|34528.5|34432.6|34537.2|34434.3|34528.5|34430.3|20
1650409900000|2022-04-19 23:11:40|34530|34433.1|34534.4|34439.9|34534.5|34440.4|34528.6|34433.1|10
1650409910000|2022-04-19 23:11:50|34533.7|34436.3|34524.9|34436.9|34534.9|34438.9|34520.2|34432.1|21
1650409920000|2022-04-19 23:12:00|34528.9|34432.7|34533.5|34437.7|34533.5|34439.1|34527.4|34431|16
1650409930000|2022-04-19 23:12:10|34537.5|34428.6|34534.8|34432.6|34538.1|34432.6|34534.3|34428.6|15
1650409940000|2022-04-19 23:12:20|34533.8|34434.2|34529.6|34433.7|34534.9|34434.2|34522.5|34430.9|14
1650409950000|2022-04-19 23:12:30|34527.9|34435.4|34531.7|34430.3|34535|34435.8|34527.9|34427.4|17
1650409960000|2022-04-19 23:12:40|34533.2|34432.9|34525.6|34436.6|34534.4|34436.6|34520.4|34430.8|6
1650409970000|2022-04-19 23:12:50|34527.2|34438.5|34528.7|34432.5|34529.6|34438.5|34527.2|34431.2|20
1650409980000|2022-04-19 23:13:00|34529.7|34432.7|34535.7|34432.4|34536.3|34434.6|34528.7|34428|18
1650409990000|2022-04-19 23:13:10|34535.5|34433.2|34527.8|34437.9|34536|34437.9|34522.5|34431.7|10
1650410000000|2022-04-19 23:13:20|34526.8|34438.9|34531.7|34433.6|34531.8|34440.3|34526.8|34433.6|15
1650410010000|2022-04-19 23:13:30|34531|34433.9|34533.8|34436.5|34535.5|34442|34525.7|34433.7|27
1650410020000|2022-04-19 23:13:40|34532.5|34436.7|34536.3|34431.6|34536.3|34439|34531.8|34431.6|12
1650410030000|2022-04-19 23:13:50|34533.6|34436.1|34533|34439.6|34535.9|34439.7|34518.5|34430.7|17
1650410040000|2022-04-19 23:14:00|34537.7|34429.4|34534.7|34436.5|34538.7|34438.2|34533.5|34428.5|11
1650410050000|2022-04-19 23:14:10|34537.6|34431.2|34525.8|34439.4|34537.6|34439.5|34522.3|34431.2|15
1650410060000|2022-04-19 23:14:20|34527.3|34438.6|34530.5|34437.9|34530.8|34440.1|34527.3|34436.6|6
1650410070000|2022-04-19 23:14:30|34527.9|34439|34534.2|34437.9|34535.4|34442.7|34526.8|34435.2|8
1650410080000|2022-04-19 23:14:40|34533.4|34439.6|34524.9|34442.5|34533.5|34442.5|34520.8|34436.5|7
1650410090000|2022-04-19 23:14:50|34524.8|34442.2|34536.2|34432.7|34536.9|34442.2|34524.8|34424.9|7
1650410100000|2022-04-19 23:15:00|34536.9|34431.6|34528.8|34437.3|34536.9|34437.5|34525.4|34431.6|17
1650410110000|2022-04-19 23:15:10|34528.1|34437.9|34525.1|34431.9|34531.7|34437.9|34524.8|34431.5|23
1650410120000|2022-04-19 23:15:20|34525.4|34434|34526.9|34442|34528.1|34444.2|34525.4|34432.2|12
1650410130000|2022-04-19 23:15:30|34528.1|34439.8|34515.1|34436.9|34528.1|34450|34513.1|34435.1|9
1650410140000|2022-04-19 23:15:40|34517.5|34440.2|34529.4|34434.4|34529.4|34441.6|34515.9|34434.4|12
1650410150000|2022-04-19 23:15:50|34529.2|34428.7|34526.8|34426.8|34531.3|34434.7|34522.8|34426|24
1650410160000|2022-04-19 23:16:00|34526|34428.3|34527.1|34430.1|34528.5|34431|34525.8|34427.1|13
1650410170000|2022-04-19 23:16:10|34526.4|34432.3|34525.7|34429.5|34528.5|34433.1|34525.5|34428.7|19
1650410180000|2022-04-19 23:16:20|34521.2|34434.4|34524.1|34435.6|34525.5|34438.3|34521.2|34434.1|16
1650410190000|2022-04-19 23:16:30|34524.5|34435.5|34524.3|34435.6|34525.7|34440.9|34512.9|34433|16
1650410200000|2022-04-19 23:16:40|34524.6|34430.5|34527.1|34432.5|34528.5|34440.4|34518.7|34428.5|23
1650410210000|2022-04-19 23:16:50|34525.9|34432.6|34526.6|34434.6|34528.3|34437.4|34525.3|34430.6|15
1650410220000|2022-04-19 23:17:00|34519.9|34431.3|34521.3|34433.6|34521.4|34433.6|34519.9|34429.6|7
1650410230000|2022-04-19 23:17:10|34523.1|34432.2|34520.5|34436.4|34524.3|34436.4|34520.4|34432.2|8
1650410240000|2022-04-19 23:17:20|34519.5|34437.8|34524.5|34437.6|34525.3|34441.1|34519.5|34435.6|9
1650410250000|2022-04-19 23:17:30|34514.4|34430.8|34518.8|34436.8|34518.8|34436.8|34514.4|34430.8|6
1650410260000|2022-04-19 23:17:40|34521|34433.9|34522.1|34434.3|34522.1|34436.1|34518.9|34433.9|7
1650410270000|2022-04-19 23:17:50|34517.8|34430.9|34518.5|34440.2|34518.8|34440.2|34517.5|34430.9|4
1650410280000|2022-04-19 23:18:00|34520.6|34438.5|34519.6|34440.1|34520.7|34440.2|34519.6|34438.3|9
1650410290000|2022-04-19 23:18:10|34519.7|34445.5|34521|34445.4|34521.1|34447|34519.7|34444.7|7
1650410300000|2022-04-19 23:18:20|34506.3|34428.3|34514.1|34439.2|34514.1|34439.2|34506.3|34428.3|2
1650410310000|2022-04-19 23:18:30|34509.5|34432.8|34525.1|34439.4|34525.5|34446.1|34509.5|34432.8|12
1650410320000|2022-04-19 23:18:40|34525.4|34437.8|34524.6|34439.8|34525.4|34440.1|34524.4|34437.8|5
1650410330000|2022-04-19 23:18:50|34524.8|34439.6|34524.6|34432.1|34524.8|34439.6|34513.5|34425.7|10
1650410340000|2022-04-19 23:19:00|34527.9|34425|34523|34439.8|34527.9|34439.8|34523|34424.8|7
1650410350000|2022-04-19 23:19:10|34523.4|34438.1|34520.8|34438|34526.9|34438.4|34520.7|34433.8|11
1650410360000|2022-04-19 23:19:20|34523.1|34435.8|34525.9|34434.6|34525.9|34437.9|34522.1|34434|11
1650410370000|2022-04-19 23:19:30|34527.1|34435.2|34528.1|34425|34529.5|34436.6|34526.8|34424.9|14
1650410380000|2022-04-19 23:19:40|34528|34424.9|34521.9|34426.5|34528.1|34427.6|34520.2|34424.5|26
1650410390000|2022-04-19 23:19:50|34522|34426.2|34524.1|34426.9|34524.1|34427.8|34521.7|34425.5|15
1650410400000|2022-04-19 23:20:00|34523.6|34435|34520.9|34437.2|34523.6|34437.2|34520.9|34434|13
1650410410000|2022-04-19 23:20:10|34520.4|34438|34517.9|34430.9|34520.4|34438|34513|34428.6|21
1650410420000|2022-04-19 23:20:20|34518.2|34430.2|34518.9|34421.5|34521.2|34430.2|34515.6|34419.5|23
1650410430000|2022-04-19 23:20:30|34520.6|34419.5|34518.5|34418.9|34520.6|34423.6|34517.9|34414.6|21
1650410440000|2022-04-19 23:20:40|34517.7|34418.8|34516.6|34421.3|34520.8|34421.5|34515.6|34416.3|17
1650410450000|2022-04-19 23:20:50|34517.3|34421.4|34518|34430.2|34520.2|34431.1|34515.7|34421|20
1650410460000|2022-04-19 23:21:00|34517.7|34429.8|34517.1|34433.7|34518.7|34433.9|34516.9|34428.7|17
1650410470000|2022-04-19 23:21:10|34517.3|34432|34521|34423.5|34521|34442.6|34514.2|34423.5|15
1650410480000|2022-04-19 23:21:20|34520.7|34424.3|34520.8|34423|34521|34428.4|34517.3|34423|17
1650410490000|2022-04-19 23:21:30|34517.8|34420|34516.8|34425.8|34518.1|34428.6|34516.7|34420|11
1650410500000|2022-04-19 23:21:40|34517.4|34427|34515.6|34433.5|34517.8|34433.5|34515.6|34426.7|7
1650410510000|2022-04-19 23:21:50|34517.5|34426.5|34517.5|34428.6|34518.1|34432.4|34515.9|34426.5|11
1650410520000|2022-04-19 23:22:00|34517.3|34429.2|34515|34435.8|34517.3|34435.8|34515|34429.2|7
1650410530000|2022-04-19 23:22:10|34515.3|34435.1|34517.4|34419.9|34519|34435.4|34514.2|34419.9|7
1650410540000|2022-04-19 23:22:20|34518.2|34421.5|34517.7|34423.7|34518.2|34426.5|34516.9|34421.5|9
1650410550000|2022-04-19 23:22:30|34517.4|34425.3|34520|34426.7|34520.5|34427.1|34517.4|34422.8|14
1650410560000|2022-04-19 23:22:40|34519.9|34425.2|34513.5|34435.1|34519.9|34436.3|34508.5|34425.2|9
1650410570000|2022-04-19 23:22:50|34513.3|34434.5|34517|34434.9|34517.4|34434.9|34512.3|34431.3|5
1650410580000|2022-04-19 23:23:00|34517.1|34434.4|34522.8|34425.4|34522.8|34437.7|34516.6|34425.4|12
1650410590000|2022-04-19 23:23:10|34522.4|34427.4|34521.9|34426.3|34522.4|34431.3|34516.2|34425|10
1650410600000|2022-04-19 23:23:20|34522.5|34420.2|34523.4|34425.1|34523.7|34425.1|34521.4|34420.2|16
1650410610000|2022-04-19 23:23:30|34523.5|34422.7|34521.3|34424.2|34523.9|34426.3|34520|34422.5|12
1650410620000|2022-04-19 23:23:40|34516.5|34433.2|34515.7|34431.5|34516.5|34433.2|34514.5|34428.2|5
1650410630000|2022-04-19 23:23:50|34518.5|34442.8|34521.6|34437.5|34526|34446.1|34517.2|34422|18
1650410640000|2022-04-19 23:24:00|34522.5|34434.4|34526.1|34432.3|34526.9|34437.3|34521.6|34429.3|15
1650410650000|2022-04-19 23:24:10|34525.6|34434.4|34521.3|34420.7|34527.3|34436.1|34519.8|34419.3|21
1650410660000|2022-04-19 23:24:20|34522.3|34420.1|34523.1|34429.3|34523.1|34429.3|34520.7|34420.1|13
1650410670000|2022-04-19 23:24:30|34525|34426.5|34524.3|34444.9|34525|34447.8|34520.4|34420.6|10
1650410680000|2022-04-19 23:24:40|34522.8|34446.4|34522.9|34433.8|34529.2|34446.4|34519.9|34429.5|21
1650410690000|2022-04-19 23:24:50|34523.5|34436.6|34529.3|34432.9|34529.3|34438.6|34523.5|34432.9|11
1650410700000|2022-04-19 23:25:00|34528.1|34436|34527.8|34432.1|34530.5|34436.3|34527.8|34430.6|15
1650410710000|2022-04-19 23:25:10|34528.1|34431|34527.1|34432.4|34531.2|34434.8|34525.3|34427.9|14
1650410720000|2022-04-19 23:25:20|34528|34431.9|34531|34431.9|34531|34434|34527.7|34431.9|17
1650410730000|2022-04-19 23:25:30|34530.8|34441.3|34524.5|34431.6|34531.4|34443.7|34521.7|34429.7|23
1650410740000|2022-04-19 23:25:40|34524.8|34429.5|34525.8|34446|34528.2|34446.7|34523.4|34427.1|17
1650410750000|2022-04-19 23:25:50|34525.7|34445.5|34528.7|34429.5|34531|34446.3|34525.2|34429.4|18
1650410760000|2022-04-19 23:26:00|34528.6|34429.4|34528.5|34431.7|34528.8|34434.8|34528.4|34428.3|11
1650410770000|2022-04-19 23:26:10|34528.6|34431.6|34529|34432.6|34531.5|34433.7|34527.4|34431|18
1650410780000|2022-04-19 23:26:20|34531.4|34432.5|34526.1|34444.1|34531.7|34444.1|34523.4|34431.6|12
1650410790000|2022-04-19 23:26:30|34530.8|34442.8|34529.2|34441.8|34530.8|34442.8|34529.2|34437.4|8
1650410800000|2022-04-19 23:26:40|34529.8|34440|34531|34431.4|34531.3|34440.7|34525.4|34429.6|12
1650410810000|2022-04-19 23:26:50|34530.9|34435.7|34530.4|34433.7|34530.9|34437.8|34529.3|34432.2|20
1650410820000|2022-04-19 23:27:00|34530.1|34433.2|34525.9|34431.4|34530.7|34434.7|34524.8|34420.6|14
1650410830000|2022-04-19 23:27:10|34526.5|34431.2|34528.4|34433.2|34528.4|34435.6|34524.7|34431.2|14
1650410840000|2022-04-19 23:27:20|34521.7|34433.9|34531|34437.4|34531|34444.3|34517.7|34433.9|6
1650410850000|2022-04-19 23:27:30|34529.2|34442.9|34523.9|34443.2|34529.5|34443.6|34521.1|34437|14
1650410860000|2022-04-19 23:27:40|34523.4|34442.9|34527.8|34434|34527.8|34442.9|34523.4|34434|9
1650410870000|2022-04-19 23:27:50|34528.1|34432.6|34528.3|34434.4|34529|34435.4|34523.8|34432.2|10
1650410880000|2022-04-19 23:28:00|34532.7|34427.5|34527.2|34426.9|34532.7|34430.1|34526|34426.4|24
1650410890000|2022-04-19 23:28:10|34526|34427.3|34522.7|34433|34527.5|34436.2|34520.3|34427.3|17
1650410900000|2022-04-19 23:28:20|34521.5|34434|34519.2|34433.9|34521.6|34435|34519.2|34433.9|5
1650410910000|2022-04-19 23:28:30|34524.4|34438.3|34528.2|34435.4|34529|34439.5|34520.4|34430.4|21
1650410920000|2022-04-19 23:28:40|34530.8|34430.6|34531.3|34433.5|34532.6|34437.6|34530.1|34428.6|15
1650410930000|2022-04-19 23:28:50|34530.5|34435.8|34523.4|34433.1|34531.7|34435.8|34521.4|34431.2|18
1650410940000|2022-04-19 23:29:00|34526.5|34433.2|34525.2|34430.5|34528.8|34435|34524.9|34429.6|17
1650410950000|2022-04-19 23:29:10|34520.5|34433.7|34527.7|34436|34531.4|34449.5|34520.5|34431.9|14
1650410960000|2022-04-19 23:29:20|34528.2|34434.8|34525.7|34439.4|34528.5|34439.4|34525.7|34434.7|13
1650410970000|2022-04-19 23:29:30|34525.9|34439.5|34521.2|34430.4|34531.8|34439.5|34521.2|34422|14
1650410980000|2022-04-19 23:29:40|34525.2|34433.9|34529.2|34420.1|34529.2|34435.6|34525.2|34419.6|11
1650410990000|2022-04-19 23:29:50|34528.9|34422.1|34526.6|34432.9|34529|34432.9|34526.6|34422.1|14
1650411000000|2022-04-19 23:30:00|34529.4|34434|34531.6|34436|34531.6|34443.5|34523.4|34427.6|17
1650411010000|2022-04-19 23:30:10|34529.7|34441.1|34523.4|34437.2|34529.7|34443.1|34523.1|34435.1|13
1650411020000|2022-04-19 23:30:20|34523.2|34436.7|34527.9|34432.6|34527.9|34437.9|34523.2|34432.6|13
1650411030000|2022-04-19 23:30:30|34527.7|34434.2|34523.1|34434.3|34527.7|34441.3|34523.1|34434.2|16
1650411040000|2022-04-19 23:30:40|34524.2|34434.4|34527.3|34433.1|34527.8|34437.6|34524.2|34432.4|18
1650411050000|2022-04-19 23:30:50|34527.2|34432.6|34527|34434.5|34527.8|34436.2|34525.6|34432.6|10
1650411060000|2022-04-19 23:31:00|34524.3|34437.5|34529.2|34435.5|34531.3|34441.9|34524.3|34432.8|18
1650411070000|2022-04-19 23:31:10|34527.3|34441.2|34527.6|34441.7|34528.3|34442.2|34527.3|34440.5|7
1650411080000|2022-04-19 23:31:20|34527.5|34441.4|34528.6|34432.7|34530.1|34441.4|34527.4|34430.3|16
1650411090000|2022-04-19 23:31:30|34528.5|34434.8|34528.2|34436.3|34529.3|34436.3|34527.9|34430.5|14
1650411100000|2022-04-19 23:31:40|34528|34436.7|34526.9|34434.1|34528.8|34439.7|34526.4|34434.1|12
1650411110000|2022-04-19 23:31:50|34526.7|34435.7|34529.8|34435.2|34530|34444.1|34524.6|34433.7|16
1650411120000|2022-04-19 23:32:00|34528.8|34437.9|34529.6|34430.4|34532|34437.9|34528.3|34429.5|20
1650411130000|2022-04-19 23:32:10|34530.6|34434.3|34529.9|34433.7|34530.9|34439.5|34528.8|34433.7|23
1650411140000|2022-04-19 23:32:20|34529|34432.6|34529|34433.9|34531.3|34435.4|34528.1|34432|21
1650411150000|2022-04-19 23:32:30|34529.8|34434.4|34530.7|34432.2|34535|34434.9|34528.6|34424.9|21
1650411160000|2022-04-19 23:32:40|34531.5|34431.3|34529.9|34429|34532.7|34432|34529.9|34428.1|10
1650411170000|2022-04-19 23:32:50|34526.8|34436.6|34526.2|34438.8|34526.9|34439.2|34526.2|34436.5|8
1650411180000|2022-04-19 23:33:00|34526|34440.3|34528.4|34435.9|34528.4|34442.6|34525.7|34432.7|16
1650411190000|2022-04-19 23:33:10|34527.3|34435.3|34531.1|34432.2|34531.1|34438.4|34526.6|34421.7|19
1650411200000|2022-04-19 23:33:20|34531|34432.1|34528.4|34432.9|34531|34434.7|34527.7|34430.5|19
1650411210000|2022-04-19 23:33:30|34528.7|34433.1|34527.7|34435.5|34528.9|34436.7|34527.4|34421|13
1650411220000|2022-04-19 23:33:40|34525.1|34435.7|34527|34438.4|34527.2|34443.5|34525.1|34435.7|7
1650411230000|2022-04-19 23:33:50|34526.5|34441.8|34523.8|34451.4|34528|34451.5|34523.8|34436.3|14
1650411240000|2022-04-19 23:34:00|34523.9|34451.8|34529.4|34436.2|34529.4|34451.8|34523.4|34436.2|17
1650411250000|2022-04-19 23:34:10|34529.7|34435.6|34529.5|34433|34531|34435.6|34527.9|34431.5|15
1650411260000|2022-04-19 23:34:20|34529.7|34432.7|34526.9|34431.6|34530.7|34435.1|34526.3|34430.2|24
1650411270000|2022-04-19 23:34:30|34526.1|34433.1|34527.8|34430.5|34528.3|34433.3|34525.6|34430.5|21
1650411280000|2022-04-19 23:34:40|34523|34438.1|34523.6|34435.7|34524.7|34442.6|34521.5|34435.7|12
1650411290000|2022-04-19 23:34:50|34523.2|34437.1|34523.8|34442.2|34525.8|34442.2|34521.9|34436.3|19
1650411300000|2022-04-19 23:35:00|34525.7|34440.4|34530.3|34440.5|34531.3|34445.8|34525.4|34432.9|27
1650411310000|2022-04-19 23:35:10|34529|34436.6|34528.7|34436.3|34531.9|34444|34528.5|34436.3|16
1650411320000|2022-04-19 23:35:20|34528.6|34437.9|34527.2|34437.1|34528.6|34440.2|34527|34436.3|11
1650411330000|2022-04-19 23:35:30|34527.6|34434.4|34525.9|34447.9|34528.2|34449|34523|34433.1|14
1650411340000|2022-04-19 23:35:40|34526.2|34442.8|34528.7|34438.4|34534|34445.6|34522|34429|21
1650411350000|2022-04-19 23:35:50|34525.1|34444.5|34517.8|34441.8|34527.2|34447|34515.5|34438.7|15
1650411360000|2022-04-19 23:36:00|34521.3|34437.7|34525.7|34437|34525.7|34442.2|34521.2|34435.2|13
1650411370000|2022-04-19 23:36:10|34524.6|34439.1|34522.3|34436.2|34528.4|34439.8|34522.3|34433.6|16
1650411380000|2022-04-19 23:36:20|34521.7|34439.1|34523|34436.9|34525|34439.1|34520.5|34435.6|17
1650411390000|2022-04-19 23:36:30|34526.4|34440.3|34523|34446.9|34527.7|34450.5|34516.3|34438.2|16
1650411400000|2022-04-19 23:36:40|34525.2|34442.9|34516.8|34454.5|34525.7|34462|34512|34442.2|12
1650411410000|2022-04-19 23:36:50|34516.7|34454.3|34522.7|34443.2|34527.8|34460.8|34510.7|34433.2|20
1650411420000|2022-04-19 23:37:00|34522.6|34435.9|34524.5|34435.4|34527|34442.4|34522|34435.4|11
1650411430000|2022-04-19 23:37:10|34523.8|34437.2|34521.3|34438.4|34524.9|34439.5|34521.3|34435.4|17
1650411440000|2022-04-19 23:37:20|34521.5|34439.4|34520|34453|34521.5|34453|34515.5|34439.4|7
1650411450000|2022-04-19 23:37:30|34512.2|34444.2|34516.8|34439.3|34530.2|34447.4|34512.2|34437.9|16
1650411460000|2022-04-19 23:37:40|34519.3|34440.3|34523.6|34439.2|34530.5|34450.3|34512.8|34435.2|20
1650411470000|2022-04-19 23:37:50|34522.2|34440|34526.8|34438.4|34530.2|34446.2|34522.2|34434.4|24
1650411480000|2022-04-19 23:38:00|34527.1|34436.7|34528|34438.8|34531.1|34440.9|34523.9|34427|29
1650411490000|2022-04-19 23:38:10|34527.4|34438.5|34526.2|34435.7|34529.2|34438.5|34522.3|34427|23
1650411500000|2022-04-19 23:38:20|34526.4|34427.9|34525.2|34444.1|34526.4|34449.7|34520.3|34427.9|7
1650411510000|2022-04-19 23:38:30|34524.4|34445.1|34520.3|34444|34529.9|34448.2|34520.3|34442.1|17
1650411520000|2022-04-19 23:38:40|34519.9|34445.4|34528.7|34435.1|34530.8|34445.9|34519.9|34435.1|29
1650411530000|2022-04-19 23:38:50|34522.6|34439.1|34520.3|34440.5|34526.7|34442.2|34520.3|34436.2|17
1650411540000|2022-04-19 23:39:00|34522|34441.8|34525.1|34441.8|34526.1|34444.8|34521.6|34437.5|16
1650411550000|2022-04-19 23:39:10|34523.3|34444.1|34523.1|34447|34526.9|34461|34509.2|34439.3|18
1650411560000|2022-04-19 23:39:20|34518|34448|34525.3|34438.8|34530.9|34452|34518|34436.9|17
1650411570000|2022-04-19 23:39:30|34526.2|34437.7|34513.2|34463.2|34532|34463.2|34512.8|34430|18
1650411580000|2022-04-19 23:39:40|34521|34443.3|34520|34442.3|34524.4|34444.1|34518.5|34435.1|18
1650411590000|2022-04-19 23:39:50|34520.1|34439.5|34521.4|34444.3|34523.7|34444.3|34517.3|34439.1|12
1650411600000|2022-04-19 23:40:00|34524.2|34439.7|34525.4|34438.7|34525.6|34445.7|34523.3|34436.4|15
1650411610000|2022-04-19 23:40:10|34518.6|34456|34525.1|34442.4|34532|34462.2|34504.1|34430|18
1650411620000|2022-04-19 23:40:20|34530.1|34437.4|34521.8|34436.8|34530.1|34445.6|34517.6|34432.3|20
1650411630000|2022-04-19 23:40:30|34523.2|34437.5|34526.7|34435.7|34526.7|34440.6|34521|34432.5|21
1650411640000|2022-04-19 23:40:40|34526|34437|34521.5|34436.4|34528.7|34438.5|34521.4|34434.6|20
1650411650000|2022-04-19 23:40:50|34522.7|34436.7|34523.8|34436.4|34524.2|34439.9|34522.1|34435.9|22
1650411660000|2022-04-19 23:41:00|34522.4|34439.2|34506.7|34456.7|34523.5|34457.4|34506.7|34434.3|19
1650411670000|2022-04-19 23:41:10|34507.5|34457.5|34514.4|34449.3|34515.8|34459.3|34506.7|34448.4|21
1650411680000|2022-04-19 23:41:20|34514.3|34449.2|34522.8|34438.9|34522.8|34450.9|34514.1|34438.3|17
1650411690000|2022-04-19 23:41:30|34520.9|34444|34519.6|34437.1|34524.4|34446.9|34519.6|34431.6|20
1650411700000|2022-04-19 23:41:40|34521.5|34433.9|34520.3|34434.9|34522.9|34437.8|34520.3|34431.9|23
1650411710000|2022-04-19 23:41:50|34520.4|34436.9|34520.7|34436|34521.1|34437.5|34519.2|34434.4|14
1650411720000|2022-04-19 23:42:00|34516.7|34444.5|34522.3|34436.8|34522.3|34445.8|34516.7|34436.8|20
1650411730000|2022-04-19 23:42:10|34522.2|34431.6|34518.9|34444.1|34525.7|34445.1|34518.9|34431.6|21
1650411740000|2022-04-19 23:42:20|34518.5|34444.4|34521.6|34427|34522.9|34450.3|34514.9|34427|9
1650411750000|2022-04-19 23:42:30|34518.3|34434.8|34522.1|34438.5|34523.8|34441.8|34514.9|34430.7|15
1650411760000|2022-04-19 23:42:40|34523.1|34436.9|34522.3|34432.4|34523.7|34436.9|34520.8|34430.7|15
1650411770000|2022-04-19 23:42:50|34521.8|34434.8|34518.2|34442.3|34522.6|34444.1|34517.5|34431.6|10
1650411780000|2022-04-19 23:43:00|34523.8|34433.3|34520.7|34440.7|34525.3|34444.7|34518.4|34433.3|13
1650411790000|2022-04-19 23:43:10|34518.2|34444.9|34522.8|34433.1|34522.8|34444.9|34518.2|34433.1|9
1650411800000|2022-04-19 23:43:20|34522.2|34430.7|34524.6|34435.1|34524.9|34437|34522|34429.8|16
1650411810000|2022-04-19 23:43:30|34524.8|34433.4|34520.2|34440.9|34524.8|34440.9|34520.2|34429.9|11
1650411820000|2022-04-19 23:43:40|34520.1|34440.8|34521.1|34437.4|34521.1|34441.3|34519.4|34435.9|14
1650411830000|2022-04-19 23:43:50|34516.8|34448.3|34520.7|34443.3|34524.4|34449|34516.4|34437.1|10
1650411840000|2022-04-19 23:44:00|34521.5|34441.7|34509.1|34459.1|34521.5|34459.1|34508.8|34440.2|10
1650411850000|2022-04-19 23:44:10|34523.1|34438.5|34523|34435|34525|34438.5|34522.1|34431.6|15
1650411860000|2022-04-19 23:44:20|34522.1|34437|34519.2|34440.4|34522.2|34441.1|34518.6|34437|10
1650411870000|2022-04-19 23:44:30|34519.4|34440.7|34520.9|34431.9|34522.2|34444|34518.9|34429.8|18
1650411880000|2022-04-19 23:44:40|34521|34431.4|34519.5|34439.7|34524.1|34449.7|34512.7|34431.1|16
1650411890000|2022-04-19 23:44:50|34521.2|34438.3|34519.9|34439.6|34523|34449.4|34512.8|34433.7|22
1650411900000|2022-04-19 23:45:00|34518.5|34441.8|34513.4|34449.1|34518.5|34457.2|34507.2|34441.8|17
1650411910000|2022-04-19 23:45:10|34520.7|34440.7|34522.3|34435.6|34525.1|34440.7|34520.4|34427.6|14
1650411920000|2022-04-19 23:45:20|34522.8|34434.5|34522.6|34433.4|34524.7|34434.5|34521.8|34429.6|12
1650411930000|2022-04-19 23:45:30|34521.4|34436.2|34521.3|34435.2|34523|34442|34515.5|34432.5|13
1650411940000|2022-04-19 23:45:40|34520.6|34436.4|34513.1|34435.7|34520.6|34440.6|34513|34432.2|16
1650411950000|2022-04-19 23:45:50|34514.1|34434.3|34512.8|34434.5|34514.1|34434.6|34512.8|34431.9|7
1650411960000|2022-04-19 23:46:00|34512.5|34436.2|34513.9|34436.9|34517|34436.9|34512.5|34432.8|10
1650411970000|2022-04-19 23:46:10|34513.8|34435.3|34507.3|34439.9|34513.8|34439.9|34507.3|34433.9|9
1650411980000|2022-04-19 23:46:20|34514.7|34440.1|34520.1|34435.6|34524.3|34448.8|34514.4|34428.4|16
1650411990000|2022-04-19 23:46:30|34522.5|34432.2|34521.1|34436.2|34523.3|34438.6|34519.9|34432.2|12
1650412000000|2022-04-19 23:46:40|34514.7|34436.7|34513.4|34438.5|34519.1|34439.4|34513.4|34435.2|14
1650412010000|2022-04-19 23:46:50|34515.7|34438.7|34519.8|34442.6|34519.8|34442.6|34515|34435.4|8
1650412020000|2022-04-19 23:47:00|34520.9|34440.4|34513.6|34441.1|34523.7|34441.1|34511.3|34434.6|11
1650412030000|2022-04-19 23:47:10|34515.1|34441.6|34513.1|34441.1|34515.1|34441.6|34509.3|34439.2|4
1650412040000|2022-04-19 23:47:20|34513.7|34441.3|34516.1|34438.4|34516.7|34441.3|34513.7|34434.2|6
1650412050000|2022-04-19 23:47:30|34512.4|34443.6|34522.4|34435|34523.1|34445.6|34512.4|34434.1|7
1650412060000|2022-04-19 23:47:40|34523.3|34432.4|34516.7|34436.3|34523.3|34438.3|34512.1|34432.4|12
1650412070000|2022-04-19 23:47:50|34516.5|34437.8|34519.5|34439.3|34522.8|34439.3|34516.5|34435.1|12
1650412080000|2022-04-19 23:48:00|34496|34446|34520.5|34434.3|34523.1|34449.8|34496|34432.6|16
1650412090000|2022-04-19 23:48:10|34520.3|34434.7|34518|34435.5|34520.3|34440.8|34517.6|34432.6|11
1650412100000|2022-04-19 23:48:20|34517.9|34435.1|34518.7|34435.4|34518.7|34437.7|34517.9|34434.1|9
1650412110000|2022-04-19 23:48:30|34517.9|34437.5|34511.3|34443.8|34517.9|34443.8|34508.3|34437.5|10
1650412120000|2022-04-19 23:48:40|34510.3|34444.5|34520.5|34437.2|34521.3|34444.5|34510|34435.6|14
1650412130000|2022-04-19 23:48:50|34503.8|34440.1|34524|34431.2|34524.8|34445.7|34503.8|34431.2|16
1650412140000|2022-04-19 23:49:00|34523.7|34431.8|34524.1|34432.2|34525.6|34441.1|34518.8|34429.7|20
1650412150000|2022-04-19 23:49:10|34522.9|34434.2|34520|34435.9|34522.9|34437.1|34519.1|34430|12
1650412160000|2022-04-19 23:49:20|34520.1|34435.6|34515.6|34437|34522.1|34437.9|34512.3|34433.5|16
1650412170000|2022-04-19 23:49:30|34515.3|34436.7|34518.1|34434.6|34518.8|34440|34514.1|34433.3|12
1650412180000|2022-04-19 23:49:40|34517.2|34435.1|34510.2|34432.8|34519.9|34441.7|34505.2|34425.8|20
1650412190000|2022-04-19 23:49:50|34510.8|34438.7|34519.3|34434.7|34522.6|34438.7|34510.8|34426.5|18
1650412200000|2022-04-19 23:50:00|34521.3|34431.3|34520.7|34433.8|34521.7|34434.6|34508.2|34423|24
1650412210000|2022-04-19 23:50:10|34521.7|34430.8|34524.9|34431.6|34524.9|34436.9|34521.5|34426.3|14
1650412220000|2022-04-19 23:50:20|34525.1|34429.5|34517.6|34433.8|34526.2|34437.2|34513.3|34429.5|12
1650412230000|2022-04-19 23:50:30|34519.5|34432.8|34509.4|34440.4|34520.7|34440.4|34508.4|34432.1|15
1650412240000|2022-04-19 23:50:40|34510.4|34439.4|34521.9|34432.2|34524.7|34439.4|34510.4|34428.5|12
1650412250000|2022-04-19 23:50:50|34525.4|34429.1|34521.3|34432.3|34525.4|34439|34520.3|34426.7|13
1650412260000|2022-04-19 23:51:00|34521.9|34430.6|34518.2|34431.4|34522.3|34439.4|34505|34426.8|18
1650412270000|2022-04-19 23:51:10|34517.8|34429.7|34517.1|34431.5|34519.5|34436.4|34512.9|34429.7|20
1650412280000|2022-04-19 23:51:20|34515.8|34432.8|34511.6|34428.6|34518.6|34433.7|34511.3|34427.8|21
1650412290000|2022-04-19 23:51:30|34513.3|34427.7|34510.7|34429.8|34515.6|34435.6|34503.7|34426.4|21
1650412300000|2022-04-19 23:51:40|34510|34430.9|34508.4|34431.5|34513.5|34434.3|34507.4|34429.8|11
1650412310000|2022-04-19 23:51:50|34507.6|34430.8|34514.9|34426|34515.2|34432.8|34507.6|34424.9|15
1650412320000|2022-04-19 23:52:00|34515.2|34426.4|34512.5|34430.3|34518.7|34430.3|34508.6|34426|18
1650412330000|2022-04-19 23:52:10|34510.7|34431.6|34512.8|34426.2|34515.3|34433|34507.6|34425.4|12
1650412340000|2022-04-19 23:52:20|34511.7|34428.4|34513.4|34425.7|34516.5|34430.3|34507.3|34418.1|23
1650412350000|2022-04-19 23:52:30|34510.9|34430.3|34504.9|34435.7|34510.9|34437.4|34497|34428.1|14
1650412360000|2022-04-19 23:52:40|34505|34434|34506|34431.7|34510.9|34434|34505|34422.2|18
1650412370000|2022-04-19 23:52:50|34509|34433.4|34505.7|34431.9|34511.7|34433.4|34505.6|34424.4|13
1650412380000|2022-04-19 23:53:00|34505.6|34427.8|34510.3|34427.2|34510.9|34430.7|34505.6|34425.3|20
1650412390000|2022-04-19 23:53:10|34508.4|34430.6|34509.8|34430|34511|34432.9|34507.8|34428.4|8
1650412400000|2022-04-19 23:53:20|34509.2|34431.4|34498.7|34430.5|34513.8|34431.4|34498.7|34422.8|16
1650412410000|2022-04-19 23:53:30|34500.5|34437.9|34507.9|34435.3|34511.8|34438.1|34499.7|34425.1|20
1650412420000|2022-04-19 23:53:40|34507|34437.2|34511.3|34425.6|34515|34437.2|34504.6|34419.9|19
1650412430000|2022-04-19 23:53:50|34511.2|34425.4|34505.6|34427.6|34511.2|34437.2|34502.8|34424.6|16
1650412440000|2022-04-19 23:54:00|34504.4|34429.8|34507.3|34428|34507.3|34431.6|34500|34427.3|14
1650412450000|2022-04-19 23:54:10|34508|34426.7|34508.8|34427.1|34509.1|34427.1|34507.7|34425.5|11
1650412460000|2022-04-19 23:54:20|34507.9|34427.4|34506.6|34427.9|34509.4|34431.9|34505.3|34425.4|19
1650412470000|2022-04-19 23:54:30|34506.1|34432.5|34505.2|34437.5|34512.1|34452.2|34500.9|34424.9|19
1650412480000|2022-04-19 23:54:40|34504.7|34439.1|34503.8|34431.8|34514.6|34439.1|34501.2|34426|14
1650412490000|2022-04-19 23:54:50|34504.4|34433.8|34508.5|34430|34511.5|34433.8|34504.4|34425.8|19
1650412500000|2022-04-19 23:55:00|34508.6|34429.6|34507.2|34427.7|34509.4|34431.2|34505.4|34425.9|21
1650412510000|2022-04-19 23:55:10|34506.2|34429.8|34506.1|34440.8|34506.2|34440.8|34503.7|34429.8|7
1650412520000|2022-04-19 23:55:20|34513.4|34423.6|34506.4|34441|34513.4|34441.4|34506.4|34423.6|12
1650412530000|2022-04-19 23:55:30|34506.9|34440.1|34507.7|34426.9|34514.1|34449.8|34499.8|34421.5|15
1650412540000|2022-04-19 23:55:40|34505.5|34435.6|34512.3|34427.7|34512.4|34440.7|34505|34427.7|16
1650412550000|2022-04-19 23:55:50|34511.9|34426.6|34510.6|34427.7|34511.9|34430.8|34508.9|34425.8|14
1650412560000|2022-04-19 23:56:00|34507.1|34427.8|34509.3|34428.8|34512.4|34429.5|34507.1|34426.2|20
1650412570000|2022-04-19 23:56:10|34509.6|34426.4|34508.2|34429.3|34509.6|34438.8|34503.8|34425.1|15
1650412580000|2022-04-19 23:56:20|34506.6|34430.7|34506.2|34421.4|34508.3|34433.6|34500.1|34420.6|16
1650412590000|2022-04-19 23:56:30|34507|34424|34505|34423.3|34510.4|34439|34497.5|34422.2|15
1650412600000|2022-04-19 23:56:40|34505.9|34423.6|34502.1|34423.5|34505.9|34428.4|34499.9|34423.5|11
1650412610000|2022-04-19 23:56:50|34502.8|34424.3|34506.5|34425.4|34506.7|34427.4|34502.8|34422.3|11
1650412620000|2022-04-19 23:57:00|34505|34428.1|34508.6|34424.9|34510.6|34428.3|34505|34419.2|18
1650412630000|2022-04-19 23:57:10|34510.2|34422.8|34505.7|34421.1|34510.5|34423.5|34503.1|34420.9|19
1650412640000|2022-04-19 23:57:20|34505.9|34422|34506.7|34431.7|34511.4|34438.1|34502.8|34416.6|23
1650412650000|2022-04-19 23:57:30|34508.4|34428.8|34508|34419.3|34510.5|34428.8|34507.4|34418.3|24
1650412660000|2022-04-19 23:57:40|34508.2|34418.7|34506.7|34420.1|34510.2|34423.3|34506.7|34418.7|23
1650412670000|2022-04-19 23:57:50|34506.2|34421.4|34507.8|34414.2|34507.8|34426.8|34503.2|34414.2|19
1650412680000|2022-04-19 23:58:00|34505.2|34419.8|34507.4|34420.6|34508.1|34425.7|34501.5|34413|26
1650412690000|2022-04-19 23:58:10|34505.9|34423.4|34509.5|34420|34511.1|34428.1|34502.9|34413.1|23
1650412700000|2022-04-19 23:58:20|34510.3|34417|34508.4|34423.8|34510.8|34426.5|34494.7|34413.1|21
1650412710000|2022-04-19 23:58:30|34509.5|34421.5|34506.4|34419|34509.5|34424.6|34505.7|34418.7|19
1650412720000|2022-04-19 23:58:40|34507.4|34419.2|34508.9|34420.9|34509.4|34421.9|34503.7|34416.9|23
1650412730000|2022-04-19 23:58:50|34508.7|34421.1|34507.6|34426.9|34509.3|34427.3|34507.6|34419.5|16
1650412740000|2022-04-19 23:59:00|34507.7|34425|34508.5|34423.7|34510.3|34427.5|34507.6|34421|13
1650412750000|2022-04-19 23:59:10|34508.7|34423.1|34508.3|34419.7|34509.3|34426.3|34505.8|34417|11
1650412760000|2022-04-19 23:59:20|34509.7|34420.2|34509|34420.2|34511.4|34422.9|34508.1|34415.7|19
1650412770000|2022-04-19 23:59:30|34508.4|34419.5|34508.4|34420.9|34509.5|34420.9|34505.1|34415.9|19
1650412780000|2022-04-19 23:59:40|34509.2|34420|34508.6|34425.1|34511|34435.3|34505.4|34418.4|14
1650412790000|2022-04-19 23:59:50|34508.7|34425.8|34507.9|34425.1|34511.3|34429.1|34504.4|34419.8|23
1650412800000|2022-04-20 00:00:00|34516.3|34413.2|34508.2|34430.5|34516.3|34430.5|34501.9|34409|31
1650412810000|2022-04-20 00:00:10|34508.8|34429.6|34505.9|34414.5|34515.2|34433|34505.9|34414.5|23
1650412820000|2022-04-20 00:00:20|34511.5|34415.5|34505.8|34416.5|34512.8|34418.3|34504.3|34410.3|19
1650412830000|2022-04-20 00:00:30|34508.6|34410.6|34512.9|34417.3|34513.1|34421.1|34506.7|34410.6|30
1650412840000|2022-04-20 00:00:40|34512.1|34420.2|34512.3|34415.9|34513.4|34423.8|34510.4|34414.8|23
1650412850000|2022-04-20 00:00:50|34510.5|34420.3|34511.4|34421.2|34515.4|34423.4|34501.3|34410|23
1650412860000|2022-04-20 00:01:00|34510.7|34422.6|34511.3|34411.9|34514|34422.6|34509.7|34410.8|25
1650412870000|2022-04-20 00:01:10|34511.1|34412.5|34511.2|34415.4|34513.8|34418.7|34511.1|34410.8|24
1650412880000|2022-04-20 00:01:20|34511|34415.1|34506.2|34414.2|34512.7|34417.7|34505.4|34411.4|21
1650412890000|2022-04-20 00:01:30|34507.2|34412|34510.7|34412.9|34513.4|34415.6|34506.8|34409.6|22
1650412900000|2022-04-20 00:01:40|34511.6|34411.8|34506|34415.2|34511.7|34415.2|34503.2|34407.7|25
1650412910000|2022-04-20 00:01:50|34506.3|34412.5|34507.6|34410.1|34508.6|34414.4|34504.5|34410.1|25
1650412920000|2022-04-20 00:02:00|34507.2|34410.2|34500.4|34411.6|34508.8|34416.9|34500.2|34409|22
1650412930000|2022-04-20 00:02:10|34500.7|34412.1|34508.8|34413|34509.4|34414.5|34500.7|34410.2|23
1650412940000|2022-04-20 00:02:20|34509.6|34411.9|34504.2|34417.8|34509.8|34417.8|34502.2|34410.2|26
1650412950000|2022-04-20 00:02:30|34504.9|34416|34507.4|34415.9|34508.3|34418.8|34504.1|34412.4|26
1650412960000|2022-04-20 00:02:40|34507|34416.2|34508.1|34417|34508.7|34417.8|34505.3|34413.9|18
1650412970000|2022-04-20 00:02:50|34509.2|34417.7|34505.1|34418|34509.2|34420.4|34499.2|34413.1|19
1650412980000|2022-04-20 00:03:00|34506.7|34417.8|34505.3|34418.6|34507.6|34419.5|34504.6|34416.2|24
1650412990000|2022-04-20 00:03:10|34507.8|34419.5|34507.3|34421.1|34509.5|34422.5|34507.3|34419.4|12
1650413000000|2022-04-20 00:03:20|34503.1|34420.6|34504.6|34426.2|34508.9|34427.1|34495|34414.6|23
1650413010000|2022-04-20 00:03:30|34504.7|34421.6|34504.6|34425.6|34507.9|34426.5|34504.5|34417.6|20
1650413020000|2022-04-20 00:03:40|34505.2|34419.5|34511.2|34421.3|34512.1|34436.4|34504.5|34415.4|23
1650413030000|2022-04-20 00:03:50|34511.3|34421.8|34509.7|34422.7|34512.9|34425.9|34508.3|34420.4|29
1650413040000|2022-04-20 00:04:00|34510.1|34421.7|34512.9|34426.4|34514.6|34429.4|34507.3|34421.7|27
1650413050000|2022-04-20 00:04:10|34513.4|34425.9|34515.3|34424.7|34516.7|34431.9|34508.1|34421.3|16
1650413060000|2022-04-20 00:04:20|34513.1|34426.8|34511.7|34432.7|34515.5|34432.7|34503.7|34422.6|26
1650413070000|2022-04-20 00:04:30|34512.8|34426.1|34513.5|34424.4|34518|34432.5|34496.9|34413|26
1650413080000|2022-04-20 00:04:40|34512.6|34425.9|34509.8|34428.3|34513.1|34432|34499.3|34421|30
1650413090000|2022-04-20 00:04:50|34509.9|34427.7|34509.3|34430.6|34512|34431.5|34507.9|34426.9|23
1650413100000|2022-04-20 00:05:00|34509.4|34429.4|34511.6|34431.3|34512.4|34432.3|34508.3|34428.8|19
1650413110000|2022-04-20 00:05:10|34510.9|34432.5|34515|34430.3|34515|34432.6|34510.9|34429|19
1650413120000|2022-04-20 00:05:20|34514.1|34429.9|34512.5|34429.8|34515|34432.8|34511.6|34429|15
1650413130000|2022-04-20 00:05:30|34511.3|34434.3|34513.5|34426.5|34515.6|34434.4|34511.1|34422.4|18
1650413140000|2022-04-20 00:05:40|34512.7|34427.6|34514.8|34427.7|34514.9|34431.2|34511.5|34426.4|14
1650413150000|2022-04-20 00:05:50|34513.5|34429.6|34514.7|34434|34516.2|34435.2|34513.5|34428.6|18
1650413160000|2022-04-20 00:06:00|34517.4|34430.6|34516|34433.9|34517.4|34434.8|34515.8|34430.6|22
1650413170000|2022-04-20 00:06:10|34516.2|34435.5|34515.1|34435.4|34516.4|34437.9|34513.7|34432.3|23
1650413180000|2022-04-20 00:06:20|34515.7|34435.3|34514.3|34422.2|34522|34435.3|34507.4|34417|25
1650413190000|2022-04-20 00:06:30|34504.8|34426.8|34514|34427.8|34514|34435.3|34502.5|34425.7|22
1650413200000|2022-04-20 00:06:40|34511.3|34431.7|34511.8|34433.4|34514.2|34433.4|34510.4|34429.1|15
1650413210000|2022-04-20 00:06:50|34512.6|34433.5|34505.2|34427.6|34512.8|34435.9|34504.5|34426.5|14
1650413220000|2022-04-20 00:07:00|34510.1|34428.1|34511.5|34428.4|34512.9|34445.1|34495.1|34426.5|12
1650413230000|2022-04-20 00:07:10|34507.5|34428.3|34505.5|34431.4|34512.8|34433.9|34505.5|34426.5|15
1650413240000|2022-04-20 00:07:20|34505.9|34428.6|34514.5|34428.3|34514.5|34434.3|34505.6|34428.3|16
1650413250000|2022-04-20 00:07:30|34519.1|34420.6|34514.4|34431|34519.1|34433.7|34511.9|34420.6|17
1650413260000|2022-04-20 00:07:40|34512.4|34434.7|34514.4|34436.9|34516.8|34437.3|34512.4|34430|19
1650413270000|2022-04-20 00:07:50|34513.7|34438.4|34516|34432.2|34517.1|34440.2|34513.4|34432.2|15
1650413280000|2022-04-20 00:08:00|34517.7|34433|34514.4|34438|34518.7|34438.3|34514.4|34433|21
1650413290000|2022-04-20 00:08:10|34513.6|34439.5|34520.7|34435.1|34520.7|34445.5|34509.9|34433.6|21
1650413300000|2022-04-20 00:08:20|34520.1|34435.6|34519.7|34433.7|34522|34438.2|34518.2|34432.1|19
1650413310000|2022-04-20 00:08:30|34519.8|34432.9|34520.8|34437.1|34521.5|34442.1|34515.5|34432.9|14
1650413320000|2022-04-20 00:08:40|34520.5|34437.6|34520.3|34440.4|34521.5|34442.4|34516.4|34436.2|12
1650413330000|2022-04-20 00:08:50|34519.5|34441.7|34507.1|34457.1|34519.5|34457.1|34506.8|34441.6|13
1650413340000|2022-04-20 00:09:00|34507.3|34457.3|34518.3|34440.8|34520.6|34457.6|34507.1|34437.3|14
1650413350000|2022-04-20 00:09:10|34517.7|34441.8|34520.4|34434.1|34520.4|34443.5|34516.6|34434.1|9
1650413360000|2022-04-20 00:09:20|34521.1|34432.7|34517.5|34439.9|34521.1|34440.3|34517.5|34432.7|7
1650413370000|2022-04-20 00:09:30|34518.7|34437.4|34513.3|34448.5|34518.7|34448.5|34513.3|34437.4|9
1650413380000|2022-04-20 00:09:40|34513|34448.9|34513.4|34436.3|34521.3|34448.9|34513|34432|14
1650413390000|2022-04-20 00:09:50|34513.5|34436.1|34514.8|34426.8|34521.4|34438.1|34511.9|34419.7|20
1650413400000|2022-04-20 00:10:00|34513.8|34428.1|34514.8|34425.5|34514.9|34431.4|34511.9|34425.5|20
1650413410000|2022-04-20 00:10:10|34510.7|34429.4|34508.5|34428.5|34512.1|34430.3|34507.8|34425.9|23
1650413420000|2022-04-20 00:10:20|34508.4|34428.7|34511|34422.5|34511|34429.5|34508.4|34422.5|12
1650413430000|2022-04-20 00:10:30|34507.8|34428.6|34510.8|34425.5|34511.8|34431.4|34506.2|34423.2|9
1650413440000|2022-04-20 00:10:40|34511.8|34426|34512.5|34427.5|34512.8|34440.6|34503.7|34426|18
1650413450000|2022-04-20 00:10:50|34512.6|34427.3|34511.1|34424.1|34514.3|34429.3|34509.8|34419.6|19
1650413460000|2022-04-20 00:11:00|34510.8|34425.1|34508.8|34425.7|34511.5|34427|34508|34420.5|20
1650413470000|2022-04-20 00:11:10|34509.9|34423.8|34508.7|34426.9|34509.9|34432.4|34505.1|34423.8|19
1650413480000|2022-04-20 00:11:20|34509.1|34426.4|34509.5|34434.4|34513.5|34434.5|34507.7|34426.4|17
1650413490000|2022-04-20 00:11:30|34511.1|34431.7|34516.4|34430|34516.4|34449.1|34498.7|34428.2|18
1650413500000|2022-04-20 00:11:40|34515.8|34430.3|34515.7|34426.3|34517|34437.8|34511.7|34425.9|20
1650413510000|2022-04-20 00:11:50|34515.1|34428.1|34513|34428|34515.1|34432.4|34511.6|34427.6|22
1650413520000|2022-04-20 00:12:00|34511.6|34430.3|34510.9|34428.3|34513.6|34434.6|34507.9|34427.5|14
1650413530000|2022-04-20 00:12:10|34510.1|34427.7|34512.6|34427.3|34512.6|34431.1|34507.2|34427.3|12
1650413540000|2022-04-20 00:12:20|34511.4|34429.4|34510|34428.8|34513.5|34431.7|34509.9|34425.6|15
1650413550000|2022-04-20 00:12:30|34511.1|34427.5|34504.5|34438.9|34513.9|34440.7|34503|34424.9|13
1650413560000|2022-04-20 00:12:40|34504.4|34438.5|34515.9|34426.2|34515.9|34441.1|34503.5|34423.4|21
1650413570000|2022-04-20 00:12:50|34514.6|34429|34513.9|34438.4|34515|34438.4|34508.2|34429|23
1650413580000|2022-04-20 00:13:00|34514.6|34436.9|34516.8|34442.5|34523.4|34442.5|34511.8|34429.7|24
1650413590000|2022-04-20 00:13:10|34519.2|34437.9|34521.5|34438.8|34521.5|34444.6|34516.8|34437.9|18
1650413600000|2022-04-20 00:13:20|34521.6|34438.5|34519.7|34438.7|34521.6|34440.9|34519|34434.9|16
1650413610000|2022-04-20 00:13:30|34520.7|34438.4|34521.7|34436.2|34522.9|34439.8|34519.6|34434.4|14
1650413620000|2022-04-20 00:13:40|34522.8|34437.5|34521.9|34438.4|34523.7|34457.5|34507.4|34435|15
1650413630000|2022-04-20 00:13:50|34522.1|34438|34520.8|34433.4|34523.4|34444.2|34519|34432.5|9
1650413640000|2022-04-20 00:14:00|34520.6|34433.2|34519.1|34441.5|34522.7|34441.5|34518.4|34433.2|20
1650413650000|2022-04-20 00:14:10|34517.8|34443.6|34518.6|34437|34521|34443.6|34517.8|34432.2|14
1650413660000|2022-04-20 00:14:20|34517.6|34438.8|34518|34439.1|34520.3|34442.8|34516.7|34434.7|14
1650413670000|2022-04-20 00:14:30|34519.9|34432.3|34517.9|34439|34520.6|34439.1|34517|34432.3|19
1650413680000|2022-04-20 00:14:40|34516.7|34441.4|34520.4|34431.1|34520.4|34454.6|34504.5|34431.1|14
1650413690000|2022-04-20 00:14:50|34519.1|34433.7|34518|34431.1|34519.1|34440.4|34514.6|34428.2|17
1650413700000|2022-04-20 00:15:00|34518.4|34430|34519.1|34440.8|34519.8|34441.9|34514.9|34430|30
1650413710000|2022-04-20 00:15:10|34518.5|34441.9|34517.7|34437.4|34518.6|34442.6|34515.6|34435.9|23
1650413720000|2022-04-20 00:15:20|34517.1|34436.2|34527.3|34434.6|34527.4|34443.4|34516.2|34433.5|25
1650413730000|2022-04-20 00:15:30|34526.7|34433.4|34515.7|34439.8|34526.8|34443.3|34515.3|34432.4|20
1650413740000|2022-04-20 00:15:40|34514.4|34440.9|34521.7|34437.8|34521.7|34443.4|34514|34436.9|24
1650413750000|2022-04-20 00:15:50|34521.6|34436.7|34519|34440.9|34521.6|34443.9|34515.9|34436.4|14
1650413760000|2022-04-20 00:16:00|34519.1|34442.8|34514|34444.9|34519.1|34444.9|34514|34439.1|15
1650413770000|2022-04-20 00:16:10|34514.2|34444.8|34511.7|34442.1|34515.9|34444.8|34511.4|34438.7|16
1650413780000|2022-04-20 00:16:20|34511.4|34442|34510.5|34439.6|34512.5|34442|34510.3|34437|15
1650413790000|2022-04-20 00:16:30|34510.6|34433.7|34510.9|34434.2|34512.4|34440.1|34507.8|34430.2|20
1650413800000|2022-04-20 00:16:40|34510.5|34434.5|34509.9|34428.7|34513.4|34437|34509.1|34428.2|17
1650413810000|2022-04-20 00:16:50|34509.8|34428.5|34510|34430.8|34510.9|34433.4|34508.3|34428.2|17
1650413820000|2022-04-20 00:17:00|34509.1|34430.9|34508.9|34435.2|34511.6|34437.9|34506.9|34430.9|21
1650413830000|2022-04-20 00:17:10|34507.8|34436.5|34499.9|34449.9|34511.1|34466.5|34485.8|34433.6|15
1650413840000|2022-04-20 00:17:20|34499.8|34449.8|34504.9|34430.8|34513.6|34467.1|34487.1|34429.5|23
1650413850000|2022-04-20 00:17:30|34504.2|34435.2|34511.7|34434.2|34517.1|34451|34500.5|34426.3|24
1650413860000|2022-04-20 00:17:40|34510.6|34433.5|34509.6|34437.7|34511.4|34439.5|34506.9|34433.5|20
1650413870000|2022-04-20 00:17:50|34508.7|34438|34511.9|34439.6|34513.4|34439.9|34508.7|34437.2|16
1650413880000|2022-04-20 00:18:00|34513.5|34437.9|34512.9|34443.7|34514.1|34443.7|34510.9|34436.6|12
1650413890000|2022-04-20 00:18:10|34513.3|34444|34513.7|34441.7|34514.6|34444|34508.8|34436.3|16
1650413900000|2022-04-20 00:18:20|34513.9|34441.9|34502.5|34452.5|34515.8|34453|34500.2|34435.6|20
1650413910000|2022-04-20 00:18:30|34515.2|34436.7|34513.9|34439.6|34516.4|34439.7|34513.7|34433.5|18
1650413920000|2022-04-20 00:18:40|34513.1|34440.7|34513.1|34439|34513.8|34444.3|34511.7|34439|7
1650413930000|2022-04-20 00:18:50|34514|34438.7|34514.1|34438.9|34514.5|34443.7|34511.7|34437.6|10
1650413940000|2022-04-20 00:19:00|34515|34439.3|34505|34455|34523|34455|34503.3|34431|20
1650413950000|2022-04-20 00:19:10|34509.9|34447.2|34510.3|34444.9|34518.9|34447.2|34509.5|34435.7|22
1650413960000|2022-04-20 00:19:20|34511.5|34442.7|34514.3|34441.2|34515.2|34446.1|34510.9|34439.9|12
1650413970000|2022-04-20 00:19:30|34514.7|34442.1|34513.5|34438.1|34515.6|34443.5|34513.1|34437.5|11
1650413980000|2022-04-20 00:19:40|34512.8|34439.8|34510.9|34438.2|34514.9|34440.5|34509.3|34436|16
1650413990000|2022-04-20 00:19:50|34510.6|34439.2|34512.8|34435.4|34512.8|34439.2|34508.7|34435|17
1650414000000|2022-04-20 00:20:00|34512.4|34437.3|34507.1|34437.2|34512.5|34439.1|34507|34434.7|18
1650414010000|2022-04-20 00:20:10|34507|34438.3|34514.9|34441|34517.2|34441|34507|34436.4|12
1650414020000|2022-04-20 00:20:20|34513.7|34443.3|34515.4|34439.5|34518.5|34443.9|34510.9|34432.6|19
1650414030000|2022-04-20 00:20:30|34512.5|34443.6|34516.6|34441.9|34517.3|34444.3|34511.8|34438.6|12
1650414040000|2022-04-20 00:20:40|34516.1|34443.2|34512.7|34440.3|34517|34443.4|34511.7|34439.5|12
1650414050000|2022-04-20 00:20:50|34511.6|34442|34514.8|34441.8|34516.3|34443.4|34511.6|34439.8|10
1650414060000|2022-04-20 00:21:00|34513.4|34442.8|34517.8|34440.4|34517.8|34442.8|34513.4|34440|15
1650414070000|2022-04-20 00:21:10|34516.5|34442.8|34514.5|34438.2|34518.2|34444.1|34508.9|34438.2|12
1650414080000|2022-04-20 00:21:20|34513.4|34439.3|34512.3|34445.4|34514.5|34445.4|34510.8|34437.6|6
1650414090000|2022-04-20 00:21:30|34510.9|34444.8|34514.2|34449.5|34514.2|34450.1|34510.9|34444.1|6
1650414100000|2022-04-20 00:21:40|34513.6|34449.8|34511.5|34449|34519.6|34453.7|34503.7|34441.7|8
1650414110000|2022-04-20 00:21:50|34513.8|34444.3|34511.8|34449|34514|34454.4|34504.4|34443.8|9
1650414120000|2022-04-20 00:22:00|34511.2|34447.6|34515.1|34441.1|34518.3|34451.1|34509.2|34441.1|10
1650414130000|2022-04-20 00:22:10|34516.8|34440.7|34517|34443.7|34519.6|34446.2|34515.1|34440.3|28
1650414140000|2022-04-20 00:22:20|34516.6|34444.9|34519.3|34444.1|34520.3|34444.9|34516.4|34442.5|10
1650414150000|2022-04-20 00:22:30|34517.5|34447.7|34517.1|34446.6|34517.5|34447.7|34513.4|34442.4|18
1650414160000|2022-04-20 00:22:40|34518.3|34447.3|34519.9|34442.7|34519.9|34460.2|34508.2|34442.4|22
1650414170000|2022-04-20 00:22:50|34519.7|34441.3|34514.7|34446.9|34520.9|34454.4|34504.4|34441.3|21
1650414180000|2022-04-20 00:23:00|34514.9|34448.4|34519.8|34446.8|34520.3|34450.1|34514.9|34445.3|17
1650414190000|2022-04-20 00:23:10|34519.3|34444.6|34519.9|34446.8|34520.7|34449.2|34518.4|34444.6|24
1650414200000|2022-04-20 00:23:20|34521.3|34445|34520.2|34445.1|34521.3|34450|34515.7|34445|21
1650414210000|2022-04-20 00:23:30|34520.5|34444.8|34512.8|34462.8|34520.5|34462.8|34512.7|34444.8|11
1650414220000|2022-04-20 00:23:40|34519.7|34443.1|34504.5|34454.5|34522.8|34462.3|34504.5|34440.7|17
1650414230000|2022-04-20 00:23:50|34507.7|34457.7|34517.2|34450.8|34520.4|34457.7|34505.3|34441.4|15
1650414240000|2022-04-20 00:24:00|34517.6|34450.9|34520|34444|34521.5|34450.9|34516.8|34441.8|16
1650414250000|2022-04-20 00:24:10|34519.6|34443.9|34515.1|34446.3|34519.9|34448.4|34515.1|34443.9|12
1650414260000|2022-04-20 00:24:20|34514.8|34447.3|34519.1|34443.2|34519.3|34449.1|34514.4|34440.9|16
1650414270000|2022-04-20 00:24:30|34519.3|34443.8|34522.2|34446|34522.2|34449.5|34514.3|34443.8|18
1650414280000|2022-04-20 00:24:40|34520.5|34448.7|34520.2|34450.5|34521.4|34450.8|34519.7|34446.7|11
1650414290000|2022-04-20 00:24:50|34521|34448.4|34518.2|34452.8|34521.8|34462.4|34512.1|34440.2|21
1650414300000|2022-04-20 00:25:00|34519.6|34450.5|34519.3|34445.6|34522|34454.8|34514.3|34442.2|19
1650414310000|2022-04-20 00:25:10|34518.3|34447|34520.5|34444.2|34521.3|34447.9|34518|34442.8|27
1650414320000|2022-04-20 00:25:20|34520.2|34444.1|34520.7|34447.1|34522.3|34447.1|34519.6|34442.6|22
1650414330000|2022-04-20 00:25:30|34521|34447.4|34520.4|34444.5|34523|34447.4|34519.7|34443.5|23
1650414340000|2022-04-20 00:25:40|34521.6|34444.7|34526|34443.6|34526.1|34454.1|34521.1|34442.8|14
1650414350000|2022-04-20 00:25:50|34524.6|34443.4|34520.3|34444|34526.3|34447.3|34516.3|34442|21
1650414360000|2022-04-20 00:26:00|34520.2|34442.5|34519.9|34442.1|34521|34446.1|34516.7|34440.6|21
1650414370000|2022-04-20 00:26:10|34519.1|34440.8|34517.8|34440.7|34519.1|34440.8|34517.8|34439.2|13
1650414380000|2022-04-20 00:26:20|34517.2|34441.8|34516|34441|34519.5|34443.4|34515.3|34440.7|9
1650414390000|2022-04-20 00:26:30|34515.1|34444.3|34519.3|34438.4|34519.3|34444.4|34515.1|34438.4|11
1650414400000|2022-04-20 00:26:40|34518.9|34439.7|34519.9|34440.5|34522.4|34447|34512.1|34433.9|19
1650414410000|2022-04-20 00:26:50|34520.9|34437.8|34519.3|34440.8|34520.9|34445.6|34518.1|34435.8|21
1650414420000|2022-04-20 00:27:00|34519.2|34441.3|34518.8|34443.3|34522.4|34443.3|34517.5|34439.2|20
1650414430000|2022-04-20 00:27:10|34519.7|34442.5|34522.3|34446.4|34522.3|34447.7|34519.4|34442.3|12
1650414440000|2022-04-20 00:27:20|34522.5|34445.4|34523.5|34442.6|34523.9|34447.8|34522|34439.7|19
1650414450000|2022-04-20 00:27:30|34523.7|34442.2|34513.8|34448.9|34524.8|34450.3|34509.8|34442.2|11
1650414460000|2022-04-20 00:27:40|34515.3|34450.3|34524.9|34446.2|34524.9|34450.3|34512.6|34440.2|12
1650414470000|2022-04-20 00:27:50|34525|34445.7|34514.9|34445.6|34525|34449.5|34514.9|34445.1|6
1650414480000|2022-04-20 00:28:00|34517|34445.5|34518.6|34450.2|34518.6|34450.2|34516.5|34445.5|7
1650414490000|2022-04-20 00:28:10|34521.4|34444.2|34517.9|34446.1|34523.5|34446.1|34513.5|34442.2|15
1650414500000|2022-04-20 00:28:20|34517.3|34444.1|34523.7|34442.7|34523.8|34449.4|34515.9|34441.7|14
1650414510000|2022-04-20 00:28:30|34524.1|34442.1|34524.4|34440.3|34524.4|34444.9|34523.1|34440.3|14
1650414520000|2022-04-20 00:28:40|34524.1|34440.9|34519.7|34444.1|34524.1|34446.4|34514.5|34440.9|14
1650414530000|2022-04-20 00:28:50|34520.1|34444|34525|34443.9|34525|34446.8|34518.9|34443.1|11
1650414540000|2022-04-20 00:29:00|34524.7|34444.6|34524.5|34448.9|34527.2|34450.2|34523.9|34443.8|18
1650414550000|2022-04-20 00:29:10|34524.6|34449.9|34525.7|34448.5|34526.5|34449.9|34524.3|34445.2|19
1650414560000|2022-04-20 00:29:20|34525.9|34446.8|34528.4|34445.7|34528.4|34449.6|34524.9|34445.7|12
1650414570000|2022-04-20 00:29:30|34527.8|34445.3|34524.6|34447.6|34528.5|34448.3|34522.8|34442.2|23
1650414580000|2022-04-20 00:29:40|34524.2|34447.8|34524.5|34445.5|34528.1|34450.5|34524.2|34444.4|20
1650414590000|2022-04-20 00:29:50|34524.1|34445.8|34520.7|34442.4|34524.8|34447.1|34520|34442.4|20
1650414600000|2022-04-20 00:30:00|34521.4|34442.7|34525.4|34445|34525.8|34445|34521.1|34441.6|24
1650414610000|2022-04-20 00:30:10|34525.1|34446.3|34526.3|34444.4|34527.3|34447.9|34524.7|34442.7|19
1650414620000|2022-04-20 00:30:20|34526.1|34444.6|34522.1|34444.6|34527.3|34447|34516.3|34442.3|14
1650414630000|2022-04-20 00:30:30|34523|34445.5|34523.2|34446.2|34524.4|34446.4|34522.5|34444.1|9
1650414640000|2022-04-20 00:30:40|34522.5|34446.7|34522.1|34444.6|34524.7|34446.7|34519.4|34443.9|11
1650414650000|2022-04-20 00:30:50|34521.4|34445.4|34524.6|34445.1|34526.1|34446.7|34521.4|34445.1|15
1650414660000|2022-04-20 00:31:00|34526.2|34442.9|34522.1|34445.2|34527|34447.5|34516.1|34442.9|16
1650414670000|2022-04-20 00:31:10|34523.3|34445.5|34524.8|34445.3|34526.7|34447.6|34522.1|34443.1|16
1650414680000|2022-04-20 00:31:20|34524|34443.6|34520.4|34443.3|34525.6|34444.5|34518.8|34439.2|18
1650414690000|2022-04-20 00:31:30|34521.4|34440.8|34519.8|34444.3|34523.5|34446|34519.8|34440.8|21
1650414700000|2022-04-20 00:31:40|34521.4|34444|34525.6|34445.2|34525.6|34447.8|34521|34444|13
1650414710000|2022-04-20 00:31:50|34524.5|34444.7|34524.8|34445|34526.6|34450|34516.3|34442.9|20
1650414720000|2022-04-20 00:32:00|34523.8|34448.7|34525.5|34447.7|34526.9|34448.7|34523.8|34444|9
1650414730000|2022-04-20 00:32:10|34526.2|34446.8|34526|34441.8|34526.2|34448.5|34518.2|34440.8|15
1650414740000|2022-04-20 00:32:20|34524.6|34442.2|34522.7|34444.6|34525.6|34445.6|34522.3|34440.5|16
1650414750000|2022-04-20 00:32:30|34522.3|34444.1|34517.3|34444.7|34522.6|34445.2|34515.5|34443.3|6
1650414760000|2022-04-20 00:32:40|34521.3|34443.1|34525|34444.4|34526.6|34444.9|34521.3|34443.1|16
1650414770000|2022-04-20 00:32:50|34524.9|34445.3|34519.3|34446.8|34526.1|34447.1|34516.5|34445.1|11
1650414780000|2022-04-20 00:33:00|34519.5|34438|34524.6|34439.5|34525|34442.1|34519.5|34437.9|13
1650414790000|2022-04-20 00:33:10|34524.5|34438.8|34521.1|34441.8|34524.5|34442.8|34518.4|34437.7|18
1650414800000|2022-04-20 00:33:20|34520.7|34441.4|34523.4|34442.4|34523.9|34442.6|34520.7|34440.7|17
1650414810000|2022-04-20 00:33:30|34520.6|34445|34519|34445.9|34521.4|34445.9|34517.6|34441.5|11
1650414820000|2022-04-20 00:33:40|34520.6|34443.7|34523.8|34448.5|34524.3|34448.9|34520.6|34443.7|8
1650414830000|2022-04-20 00:33:50|34524.8|34446.6|34522.9|34446.3|34524.8|34448.8|34522.9|34443.3|9
1650414840000|2022-04-20 00:34:00|34524.8|34442.4|34519.9|34443.2|34524.8|34446.9|34516.6|34441.4|7
1650414850000|2022-04-20 00:34:10|34520.3|34444.5|34521.3|34442.9|34522.4|34445.8|34520.3|34442.9|9
1650414860000|2022-04-20 00:34:20|34520.8|34444.5|34520.2|34442.7|34520.8|34446.2|34517.2|34442.7|9
1650414870000|2022-04-20 00:34:30|34520.5|34443.2|34524.7|34443.7|34524.7|34445.1|34519.3|34442.6|19
1650414880000|2022-04-20 00:34:40|34524.4|34445|34520.3|34445.2|34525.1|34446.2|34517|34443.1|20
1650414890000|2022-04-20 00:34:50|34520.1|34443.1|34521.6|34442.8|34522.2|34447.5|34517.2|34434|21
1650414900000|2022-04-20 00:35:00|34521.1|34444|34522|34443.6|34523.5|34444|34520.9|34439.2|19
1650414910000|2022-04-20 00:35:10|34522.4|34443.9|34524.4|34443|34524.4|34444.5|34522|34442.2|9
1650414920000|2022-04-20 00:35:20|34524.1|34443.1|34520.1|34444.4|34524.9|34447|34516.2|34443.1|16
1650414930000|2022-04-20 00:35:30|34520.3|34444.2|34520.5|34438.3|34521.3|34444.2|34519.1|34434.7|17
1650414940000|2022-04-20 00:35:40|34520|34439.8|34515.4|34445.1|34522.1|34447.8|34515.4|34436.1|12
1650414950000|2022-04-20 00:35:50|34516.4|34444.8|34522|34442.8|34523|34446.7|34516.4|34440.5|16
1650414960000|2022-04-20 00:36:00|34521.7|34443.1|34522.3|34442.3|34523.5|34446.1|34521.7|34441.4|11
1650414970000|2022-04-20 00:36:10|34522.6|34441.5|34519.1|34443.4|34523.8|34443.4|34519.1|34441.5|12
1650414980000|2022-04-20 00:36:20|34518.4|34445.2|34520|34444.4|34520.1|34447.7|34518.4|34443.9|14
1650414990000|2022-04-20 00:36:30|34520.2|34443|34521.1|34447.1|34522.2|34449.6|34519.5|34443|21
1650415000000|2022-04-20 00:36:40|34521|34446.9|34507.4|34457.4|34521.6|34457.4|34505.9|34445|11
1650415010000|2022-04-20 00:36:50|34508.2|34458.2|34523.5|34447.8|34524.2|34459.4|34508.2|34441.6|19
1650415020000|2022-04-20 00:37:00|34523|34448.2|34518.9|34443.7|34525|34449.2|34518.9|34440.6|15
1650415030000|2022-04-20 00:37:10|34520.8|34446.3|34521|34445.4|34523|34446.5|34520.1|34443.2|12
1650415040000|2022-04-20 00:37:20|34521.2|34445.8|34522.2|34445.3|34522.2|34449.8|34518|34445.3|11
1650415050000|2022-04-20 00:37:30|34522|34445.4|34523.6|34456|34530.5|34456|34515.8|34442.6|17
1650415060000|2022-04-20 00:37:40|34520.8|34453.4|34526.4|34445.7|34526.4|34453.5|34520.8|34445.7|12
1650415070000|2022-04-20 00:37:50|34526|34449.6|34523.5|34452|34526.3|34452|34521.3|34446.8|15
1650415080000|2022-04-20 00:38:00|34523.3|34453.7|34523.7|34449.2|34524.9|34453.7|34520.4|34446.7|10
1650415090000|2022-04-20 00:38:10|34522.9|34450.5|34524.4|34456.5|34525.2|34456.5|34522.5|34450.5|8
1650415100000|2022-04-20 00:38:20|34525.1|34455.2|34525.9|34447.2|34527.3|34456.5|34524.4|34446|10
1650415110000|2022-04-20 00:38:30|34519.3|34449.2|34527.8|34449.1|34529.5|34452.4|34519.3|34443.2|11
1650415120000|2022-04-20 00:38:40|34524.2|34452|34524.4|34452.5|34529.3|34452.8|34522.3|34446.3|13
1650415130000|2022-04-20 00:38:50|34525.8|34452.4|34526.7|34450.2|34527.6|34452.4|34525.8|34448.5|15
1650415140000|2022-04-20 00:39:00|34526.6|34449.3|34527.2|34452.7|34527.5|34452.7|34525.5|34448.7|14
1650415150000|2022-04-20 00:39:10|34527.7|34451.4|34528.3|34452|34532|34454.1|34521.2|34440|9
1650415160000|2022-04-20 00:39:20|34517|34451|34518.6|34456.1|34519.5|34463.5|34513|34451|8
1650415170000|2022-04-20 00:39:30|34514.2|34464.2|34524.5|34439.1|34527.5|34464.2|34514.2|34437.2|20
1650415180000|2022-04-20 00:39:40|34525.5|34440.8|34525.5|34442.5|34525.5|34442.6|34523.3|34440.6|21
1650415190000|2022-04-20 00:39:50|34525.6|34442.4|34519|34444.9|34525.6|34447.6|34517.9|34442.4|18
1650415200000|2022-04-20 00:40:00|34519.1|34446.1|34521.8|34449.2|34521.8|34449.2|34519.1|34442.9|15
1650415210000|2022-04-20 00:40:10|34522.6|34444.8|34523.3|34444.2|34523.6|34451.4|34515.8|34442.8|15
1650415220000|2022-04-20 00:40:20|34522.1|34447.8|34522.7|34441|34523.9|34448.4|34521.5|34437.8|14
1650415230000|2022-04-20 00:40:30|34522.4|34442.5|34523.9|34442.8|34525.4|34444.9|34522.4|34439.8|10
1650415240000|2022-04-20 00:40:40|34524.1|34443.7|34521.4|34447.6|34525.9|34447.6|34518|34441.6|13
1650415250000|2022-04-20 00:40:50|34521.1|34446.4|34518.8|34447.7|34523|34447.7|34518.5|34446.4|12
1650415260000|2022-04-20 00:41:00|34519.1|34448.1|34523|34446.7|34524.1|34448.9|34519.1|34443|22
1650415270000|2022-04-20 00:41:10|34522.8|34448.5|34520.3|34450.5|34523.1|34450.5|34519|34446.6|13
1650415280000|2022-04-20 00:41:20|34519.7|34450.4|34526.3|34445.1|34526.8|34450.4|34519.7|34443.3|17
1650415290000|2022-04-20 00:41:30|34526.8|34443.9|34521.6|34447.8|34526.8|34448.4|34517.5|34443|16
1650415300000|2022-04-20 00:41:40|34523|34446.5|34522.4|34447.2|34523.2|34448.1|34521.9|34446.1|11
1650415310000|2022-04-20 00:41:50|34522.7|34447.3|34517.4|34447|34525.8|34449|34517.4|34444.8|9
1650415320000|2022-04-20 00:42:00|34515|34447.6|34525.6|34445.6|34526.5|34451.8|34509.8|34440.5|26
1650415330000|2022-04-20 00:42:10|34523.8|34450.9|34525.7|34445.4|34526.3|34450.9|34523.8|34444.3|15
1650415340000|2022-04-20 00:42:20|34525.2|34445.5|34521.4|34448.1|34527.1|34448.1|34515.9|34441.5|8
1650415350000|2022-04-20 00:42:30|34521.1|34450.2|34524.1|34445.6|34524.1|34450.2|34520.2|34445.3|11
1650415360000|2022-04-20 00:42:40|34523.7|34445.4|34521.8|34445|34524.1|34446|34520.4|34444.2|16
1650415370000|2022-04-20 00:42:50|34522.1|34445.4|34520.1|34445.7|34526.1|34452.5|34517.8|34441.9|14
1650415380000|2022-04-20 00:43:00|34519.5|34444.2|34519.2|34442.8|34526.6|34444.6|34519.2|34438.6|18
1650415390000|2022-04-20 00:43:10|34517.5|34440.5|34522.2|34437.7|34526|34455.4|34514.5|34426.7|17
1650415400000|2022-04-20 00:43:20|34522.3|34438.7|34521.1|34435.6|34523.8|34442.7|34518.7|34431.1|10
1650415410000|2022-04-20 00:43:30|34521.2|34434|34519.8|34436|34521.2|34439.7|34519.8|34433.1|11
1650415420000|2022-04-20 00:43:40|34520.2|34438.2|34522.1|34436.3|34523|34439.3|34517.5|34430.7|18
1650415430000|2022-04-20 00:43:50|34520.6|34430.9|34519.8|34438.5|34521.1|34440.9|34519.5|34430.9|12
1650415440000|2022-04-20 00:44:00|34520.4|34436.5|34521.2|34435.1|34521.2|34442.6|34515.3|34432.1|16
1650415450000|2022-04-20 00:44:10|34521|34437.4|34518.8|34441.8|34524.7|34444|34514|34434.9|18
1650415460000|2022-04-20 00:44:20|34518.5|34442.2|34516.3|34437.7|34518.5|34443.3|34516.3|34435.8|12
1650415470000|2022-04-20 00:44:30|34517.3|34439.6|34512.9|34440.8|34519.8|34441.1|34511.9|34434.3|10
1650415480000|2022-04-20 00:44:40|34512.8|34442|34512.3|34442.3|34520.3|34443.8|34510.9|34435.6|16
1650415490000|2022-04-20 00:44:50|34515.1|34442.6|34517.8|34430.7|34519|34448.1|34513.5|34430.5|21
1650415500000|2022-04-20 00:45:00|34519.1|34431.1|34520.4|34433.1|34521.1|34440.5|34517.7|34429.6|21
1650415510000|2022-04-20 00:45:10|34519.9|34434.8|34516.1|34434.7|34520.5|34438.3|34513.3|34433.9|15
1650415520000|2022-04-20 00:45:20|34517.1|34435.6|34518.6|34429.5|34522.7|34435.6|34516.1|34428.1|17
1650415530000|2022-04-20 00:45:30|34517.5|34430.5|34521.8|34433|34522.2|34433|34517.5|34430.1|17
1650415540000|2022-04-20 00:45:40|34521.9|34432.9|34518.2|34428.4|34522.3|34433.7|34515.5|34428.4|23
1650415550000|2022-04-20 00:45:50|34517.7|34430.4|34521.2|34429.2|34521.4|34430.4|34517.5|34427.1|22
1650415560000|2022-04-20 00:46:00|34520.9|34429.3|34522.8|34429.4|34523.7|34434.6|34513.8|34426.8|27
1650415570000|2022-04-20 00:46:10|34523|34428.4|34521.3|34429.7|34523|34431.3|34520.8|34427.1|23
1650415580000|2022-04-20 00:46:20|34520.9|34429.6|34522|34432.1|34522.1|34432.1|34520.9|34427|12
1650415590000|2022-04-20 00:46:30|34515.3|34430|34523.5|34429.3|34524.7|34434|34514.2|34425.6|20
1650415600000|2022-04-20 00:46:40|34524.7|34427.7|34522.3|34431.7|34525.6|34434.5|34519.5|34427.2|25
1650415610000|2022-04-20 00:46:50|34522.2|34430.9|34524.2|34431.2|34524.2|34434.4|34521.8|34430.1|18
1650415620000|2022-04-20 00:47:00|34523.4|34430.9|34522|34431.8|34523.8|34433.4|34520.2|34430|23
1650415630000|2022-04-20 00:47:10|34522.1|34432|34522.3|34432.4|34522.8|34433.3|34521.2|34430.2|20
1650415640000|2022-04-20 00:47:20|34521.1|34433.7|34522.8|34430.6|34524.3|34435.6|34520.1|34430.6|12
1650415650000|2022-04-20 00:47:30|34522.9|34430.7|34522.8|34430.7|34524.4|34437|34515.6|34428.8|18
1650415660000|2022-04-20 00:47:40|34523.3|34434.1|34522.5|34430.1|34524|34434.1|34522.1|34426.7|15
1650415670000|2022-04-20 00:47:50|34522.9|34428.8|34521.6|34437.7|34526|34438.6|34518.4|34428.8|23
1650415680000|2022-04-20 00:48:00|34520.9|34433.5|34523.7|34438.1|34524.5|34438.1|34517.8|34430.3|13
1650415690000|2022-04-20 00:48:10|34523.6|34439.4|34520.8|34431.9|34523.9|34440.8|34518.7|34429.8|14
1650415700000|2022-04-20 00:48:20|34520.2|34433|34522.1|34433.5|34522.8|34434.6|34520.2|34427.5|13
1650415710000|2022-04-20 00:48:30|34521.8|34428.8|34522.6|34431.5|34523.4|34437.2|34513|34427.4|12
1650415720000|2022-04-20 00:48:40|34522.2|34433.5|34523|34428.5|34523.9|34434.6|34521.7|34425.7|14
1650415730000|2022-04-20 00:48:50|34523.1|34429.8|34520.1|34429.4|34523.9|34431.5|34518.4|34427.4|15
1650415740000|2022-04-20 00:49:00|34519.3|34429.1|34517.8|34431.6|34520.2|34431.6|34516.4|34427.7|19
1650415750000|2022-04-20 00:49:10|34518.3|34432.5|34518|34425.8|34522.1|34433.3|34517.3|34422.8|17
1650415760000|2022-04-20 00:49:20|34517.8|34422.3|34516.2|34417.8|34519.1|34429.1|34515.5|34417.8|31
1650415770000|2022-04-20 00:49:30|34516.6|34419.8|34514|34426.1|34517|34426.1|34511.7|34419.4|25
1650415780000|2022-04-20 00:49:40|34513.7|34426|34518.6|34427.3|34518.7|34428.3|34513.7|34425|25
1650415790000|2022-04-20 00:49:50|34518.9|34428.6|34509.2|34425.5|34519|34431|34509.2|34425.1|16
1650415800000|2022-04-20 00:50:00|34509.8|34425.1|34515.4|34422.5|34519.7|34429.6|34509.8|34420.2|23
1650415810000|2022-04-20 00:50:10|34515.8|34423.7|34515.3|34425.5|34516.5|34433.7|34508.7|34421.1|25
1650415820000|2022-04-20 00:50:20|34515.5|34427.5|34513.5|34420.5|34517.6|34427.5|34512|34416.5|33
1650415830000|2022-04-20 00:50:30|34513.3|34418.6|34511.2|34418.4|34514.3|34421.5|34508.7|34415.1|24
1650415840000|2022-04-20 00:50:40|34510.8|34417.4|34511|34416.8|34511.9|34419.7|34510.4|34415.7|24
1650415850000|2022-04-20 00:50:50|34511.9|34417.5|34510.8|34422.1|34513.7|34422.5|34508.8|34416.9|13
1650415860000|2022-04-20 00:51:00|34510.7|34422.9|34507.3|34420.8|34513.9|34426.6|34507.3|34420.2|23
1650415870000|2022-04-20 00:51:10|34508.2|34419.3|34514.9|34421.6|34515.1|34423.9|34507.5|34414.4|25
1650415880000|2022-04-20 00:51:20|34514.8|34420.7|34514.9|34422.4|34515.2|34425.6|34514.5|34420.7|22
1650415890000|2022-04-20 00:51:30|34515.1|34422.8|34509.2|34420.8|34516.5|34422.8|34509.2|34417.9|22
1650415900000|2022-04-20 00:51:40|34508.8|34420.2|34514.6|34426.3|34514.6|34428.9|34508.8|34419.8|12
1650415910000|2022-04-20 00:51:50|34516|34428.7|34506.3|34422.2|34516.3|34428.7|34506.3|34420.1|15
1650415920000|2022-04-20 00:52:00|34507.4|34423.9|34514.4|34418.9|34514.6|34425.2|34507.4|34418.5|30
1650415930000|2022-04-20 00:52:10|34514.5|34420.9|34507|34426.5|34515.5|34426.5|34507|34420.9|15
1650415940000|2022-04-20 00:52:20|34508.2|34427.7|34510.9|34426.5|34511.9|34430|34508.2|34423.4|21
1650415950000|2022-04-20 00:52:30|34511.2|34427.4|34508|34417.3|34516.4|34427.4|34508|34417.3|25
1650415960000|2022-04-20 00:52:40|34508.7|34417.4|34511.4|34414|34514.6|34432.3|34508|34410.1|24
1650415970000|2022-04-20 00:52:50|34510.9|34415.4|34504|34414.3|34511.4|34417.6|34503.4|34412.5|24
1650415980000|2022-04-20 00:53:00|34505|34413.9|34505.5|34415.4|34506.2|34416.3|34503.9|34413.6|22
1650415990000|2022-04-20 00:53:10|34505.4|34414.4|34505.3|34413.9|34506.4|34416.6|34504.5|34413.3|24
1650416000000|2022-04-20 00:53:20|34506.4|34414.6|34507.1|34413.8|34507.7|34415.7|34505.1|34413.6|22
1650416010000|2022-04-20 00:53:30|34507.2|34413.6|34508|34409.1|34508.4|34420.6|34499.8|34403.9|31
1650416020000|2022-04-20 00:53:40|34507|34408.3|34507|34413.2|34512.1|34414.2|34506.5|34405|26
1650416030000|2022-04-20 00:53:50|34507.5|34413.6|34508.2|34412.1|34510.1|34413.6|34506.5|34407.7|22
1650416040000|2022-04-20 00:54:00|34507.8|34412.4|34502.8|34411.8|34509|34413.4|34502.8|34410.3|22
1650416050000|2022-04-20 00:54:10|34503.3|34414|34511|34412.8|34511|34414.7|34503.3|34411.6|30
1650416060000|2022-04-20 00:54:20|34510|34413.9|34509.5|34414.1|34512.9|34415.9|34506.9|34412.4|30
1650416070000|2022-04-20 00:54:30|34510.4|34414.9|34509.7|34416.4|34510.9|34417|34508.8|34413.4|19
1650416080000|2022-04-20 00:54:40|34506.1|34413.9|34514|34418|34518.9|34421.5|34506.1|34413.9|36
1650416090000|2022-04-20 00:54:50|34514.4|34418.8|34514.4|34418.4|34514.5|34419.2|34511|34416.3|33
1650416100000|2022-04-20 00:55:00|34505|34409|34507.5|34409.5|34513.4|34415.3|34503.7|34408.7|33
1650416110000|2022-04-20 00:55:10|34507.3|34410.8|34508.6|34410.9|34509.9|34411.7|34507.3|34407.1|25
1650416120000|2022-04-20 00:55:20|34507.4|34410.8|34505.7|34407.9|34507.9|34410.8|34504.2|34406.3|22
1650416130000|2022-04-20 00:55:30|34506.1|34407|34508.4|34411.7|34509.6|34414.2|34500.3|34407|26
1650416140000|2022-04-20 00:55:40|34508.6|34412.3|34504.9|34409|34508.6|34413.9|34504.6|34406.7|25
1650416150000|2022-04-20 00:55:50|34505.4|34410.1|34507.3|34409.5|34507.5|34418|34493.5|34407.5|31
1650416160000|2022-04-20 00:56:00|34508.7|34410.1|34501.6|34410|34509.6|34414.9|34499.9|34407.8|26
1650416170000|2022-04-20 00:56:10|34502|34409.7|34505.2|34409.9|34505.2|34410.9|34501.7|34407.3|21
1650416180000|2022-04-20 00:56:20|34505.1|34409.8|34501.8|34411.6|34506.7|34412.7|34499.6|34409.7|14
1650416190000|2022-04-20 00:56:30|34502.7|34412.1|34503.1|34412.7|34503.7|34412.9|34501.8|34407.9|22
1650416200000|2022-04-20 00:56:40|34502.7|34408|34503.9|34410.6|34503.9|34418|34497|34408|17
1650416210000|2022-04-20 00:56:50|34504.8|34409.2|34500.6|34407.7|34504.8|34415.4|34500.6|34406.3|25
1650416220000|2022-04-20 00:57:00|34502.9|34408.9|34501.9|34409.8|34506.4|34411.3|34499|34406|24
1650416230000|2022-04-20 00:57:10|34501.7|34410.7|34501.3|34407.5|34503|34413.4|34500.6|34407.1|17
1650416240000|2022-04-20 00:57:20|34500.6|34408.6|34501.1|34406|34504.6|34408.9|34495.9|34400.1|30
1650416250000|2022-04-20 00:57:30|34501.4|34405.5|34501.1|34404.8|34503.7|34408.5|34498.8|34402.4|28
1650416260000|2022-04-20 00:57:40|34500.5|34406.7|34500.1|34406.1|34501.3|34407.1|34495.7|34404.2|19
1650416270000|2022-04-20 00:57:50|34500|34405.7|34496.3|34406.2|34500.4|34408.8|34495.7|34405.7|18
1650416280000|2022-04-20 00:58:00|34496|34405.9|34496.9|34404|34497.4|34409.2|34493|34404|25
1650416290000|2022-04-20 00:58:10|34497.1|34405.4|34496.6|34404.3|34497.1|34407.1|34495.5|34403.3|26
1650416300000|2022-04-20 00:58:20|34496.7|34405.7|34496.7|34405.8|34497.6|34407.9|34496.2|34403.9|20
1650416310000|2022-04-20 00:58:30|34488.4|34406.6|34493.8|34408.1|34495.1|34414.3|34488.4|34404.6|16
1650416320000|2022-04-20 00:58:40|34494.5|34409.1|34496.5|34404.8|34498.5|34411|34494.4|34403.7|21
1650416330000|2022-04-20 00:58:50|34490.2|34404.7|34494|34401|34494.2|34405.5|34489.1|34400.4|24
1650416340000|2022-04-20 00:59:00|34495.1|34401.7|34497.3|34404.7|34500.6|34404.7|34495.1|34398.1|18
1650416350000|2022-04-20 00:59:10|34496.9|34406|34495.4|34401.7|34498.1|34406|34490.5|34400.7|23
1650416360000|2022-04-20 00:59:20|34495.6|34402.4|34499.1|34404.5|34502.2|34407.9|34492.9|34402.1|32
1650416370000|2022-04-20 00:59:30|34499.6|34403|34504|34408.1|34505.2|34408.4|34498.5|34403|20
1650416380000|2022-04-20 00:59:40|34503.9|34409|34501|34408|34503.9|34410.6|34496.3|34406.6|16
1650416390000|2022-04-20 00:59:50|34502.1|34408.2|34505.3|34411.5|34506.8|34413.9|34500.9|34407.9|18
1650416400000|2022-04-20 01:00:00|34505.9|34410.4|34503.7|34409.3|34505.9|34411.2|34500.1|34408.4|23
1650416410000|2022-04-20 01:00:10|34503.6|34409.2|34504.4|34410.7|34505|34414|34502.2|34408.7|25
1650416420000|2022-04-20 01:00:20|34504.5|34412.1|34496.2|34408.2|34504.6|34414.8|34495.4|34408.2|17
1650416430000|2022-04-20 01:00:30|34497.4|34414|34505.5|34413.2|34505.6|34416.9|34496.5|34411.7|16
1650416440000|2022-04-20 01:00:40|34504.3|34415|34508|34414.3|34508|34415|34504.3|34412.1|15
1650416450000|2022-04-20 01:00:50|34507.9|34415.9|34508.4|34412.2|34510.9|34415.9|34507|34409.7|18
1650416460000|2022-04-20 01:01:00|34508|34412.1|34503.8|34411.1|34509|34418.3|34494.6|34409.8|22
1650416470000|2022-04-20 01:01:10|34497.8|34411.4|34503.8|34407.6|34506.2|34417.2|34497.8|34405.8|32
1650416480000|2022-04-20 01:01:20|34503.5|34408.5|34499.4|34406.3|34503.6|34410.4|34496.6|34405.5|23
1650416490000|2022-04-20 01:01:30|34499.2|34406.1|34498.8|34409|34500.7|34409|34498.8|34406.1|8
1650416500000|2022-04-20 01:01:40|34497.3|34411|34496.4|34404.6|34500.5|34411|34483.6|34395|17
1650416510000|2022-04-20 01:01:50|34497.4|34405|34499.3|34405.7|34499.7|34409.8|34497.4|34404.8|22
1650416520000|2022-04-20 01:02:00|34498.1|34407.2|34499.6|34407.4|34500.1|34414.1|34483.6|34399.9|22
1650416530000|2022-04-20 01:02:10|34499.2|34410.2|34498.2|34403.6|34499.2|34410.2|34498|34403.4|23
1650416540000|2022-04-20 01:02:20|34498.6|34405|34498.2|34406.1|34498.6|34407.2|34497.6|34402.3|16
1650416550000|2022-04-20 01:02:30|34501.1|34404.5|34498|34405.3|34503.1|34408.2|34496.1|34404.3|21
1650416560000|2022-04-20 01:02:40|34498.2|34407.1|34500.6|34405.6|34500.7|34408.3|34496.8|34404.2|12
1650416570000|2022-04-20 01:02:50|34498.6|34408.2|34502.2|34406.9|34502.9|34408.2|34498.6|34403.7|19
1650416580000|2022-04-20 01:03:00|34498.2|34404.4|34496.9|34404|34498.4|34410.2|34491.3|34400.5|20
1650416590000|2022-04-20 01:03:10|34497.9|34403.1|34491.3|34404.6|34498.1|34408.6|34491|34399.7|13
1650416600000|2022-04-20 01:03:20|34491.7|34404.2|34484.7|34408.1|34495.3|34408.6|34484.7|34401.2|18
1650416610000|2022-04-20 01:03:30|34483.6|34407.7|34498.3|34406.6|34498.6|34413.5|34483.6|34406|23
1650416620000|2022-04-20 01:03:40|34498.2|34407.5|34501.7|34412.1|34501.7|34412.4|34498.2|34407.5|25
1650416630000|2022-04-20 01:03:50|34501.6|34412.9|34504.4|34409.4|34507.5|34415.2|34494.3|34408.8|19
1650416640000|2022-04-20 01:04:00|34503.6|34412.9|34506.4|34409.7|34507.8|34413.3|34502.1|34406.3|18
1650416650000|2022-04-20 01:04:10|34506.3|34412.8|34506.5|34412.8|34507.6|34416.7|34501.5|34410.6|17
1650416660000|2022-04-20 01:04:20|34505.6|34411.7|34498.9|34415.4|34506.6|34417.6|34494.2|34410.3|21
1650416670000|2022-04-20 01:04:30|34501.1|34412.8|34501.7|34413.7|34503|34416.7|34500.5|34411.9|21
1650416680000|2022-04-20 01:04:40|34500.5|34416.1|34498.8|34411.9|34502.3|34416.1|34491.5|34410.4|17
1650416690000|2022-04-20 01:04:50|34497.5|34411.3|34496.3|34411|34502.2|34413|34494.3|34406.4|25
1650416700000|2022-04-20 01:05:00|34495.6|34408.3|34498.6|34410.7|34500.7|34410.9|34495.6|34406.4|29
1650416710000|2022-04-20 01:05:10|34500|34409.9|34499.7|34409.8|34500.7|34410.8|34498.8|34407.4|22
1650416720000|2022-04-20 01:05:20|34495.9|34408.5|34495.9|34405.2|34504.2|34419.4|34493.5|34405.2|23
1650416730000|2022-04-20 01:05:30|34496.1|34405.9|34496.8|34410.9|34499.3|34410.9|34496|34404.9|20
1650416740000|2022-04-20 01:05:40|34496.5|34407.9|34499.2|34406.5|34499.8|34410.7|34496.4|34405.9|19
1650416750000|2022-04-20 01:05:50|34499.5|34406.4|34498|34406.7|34499.5|34411.5|34496.2|34406.4|16
1650416760000|2022-04-20 01:06:00|34498.2|34408.1|34496.2|34411.4|34498.2|34411.4|34496.2|34403.8|14
1650416770000|2022-04-20 01:06:10|34496|34411|34495.9|34410.3|34497.6|34411|34488.6|34405.9|13
1650416780000|2022-04-20 01:06:20|34494.6|34408.7|34498.9|34408.2|34500|34412.7|34494.6|34406.9|15
1650416790000|2022-04-20 01:06:30|34496.6|34411.6|34499.9|34410.9|34499.9|34411.6|34496.6|34407|17
1650416800000|2022-04-20 01:06:40|34499.1|34413.7|34494|34415.5|34499.5|34415.5|34487.1|34407.9|20
1650416810000|2022-04-20 01:06:50|34494.1|34416.9|34497.7|34415.8|34498.8|34416.9|34494.1|34409.6|21
1650416820000|2022-04-20 01:07:00|34497.9|34411.3|34494|34412.6|34500.6|34415.7|34493.7|34410.5|17
1650416830000|2022-04-20 01:07:10|34495|34411.6|34499.2|34412.7|34499.3|34418.3|34494.1|34410.8|25
1650416840000|2022-04-20 01:07:20|34498.2|34411.8|34497|34406.8|34499.1|34419.1|34489.7|34406.8|23
1650416850000|2022-04-20 01:07:30|34497.8|34413.4|34499.3|34410.8|34500.4|34420.7|34495.7|34406.3|20
1650416860000|2022-04-20 01:07:40|34498.6|34411.1|34498.5|34413.4|34499.1|34414.6|34496.4|34405.9|14
1650416870000|2022-04-20 01:07:50|34499.8|34413|34490.1|34408.7|34499.9|34414.1|34490.1|34408.1|18
1650416880000|2022-04-20 01:08:00|34490.3|34408.6|34495.3|34405.2|34495.3|34411.8|34489.3|34405.2|17
1650416890000|2022-04-20 01:08:10|34494.4|34410.4|34497.7|34406.5|34497.7|34414.2|34492.8|34405.9|25
1650416900000|2022-04-20 01:08:20|34494.3|34406.7|34492.4|34404.9|34495.7|34408.9|34488.9|34400|35
1650416910000|2022-04-20 01:08:30|34493.7|34403.2|34497.3|34404.4|34497.3|34411.4|34487.7|34403.2|29
1650416920000|2022-04-20 01:08:40|34498.4|34412.8|34500.9|34406.4|34503.1|34412.8|34496.7|34404.2|31
1650416930000|2022-04-20 01:08:50|34499.9|34407|34496.6|34409.9|34503.1|34412.1|34494.3|34407|30
1650416940000|2022-04-20 01:09:00|34496.1|34410|34496.6|34408.2|34498.3|34410.8|34492.9|34405.7|21
1650416950000|2022-04-20 01:09:10|34497.6|34408.7|34499.8|34407.7|34500.9|34416.8|34496.4|34406.1|21
1650416960000|2022-04-20 01:09:20|34499.1|34410.2|34501.5|34410.4|34502.4|34411.9|34498.6|34406.8|24
1650416970000|2022-04-20 01:09:30|34501.4|34410.3|34498.6|34410.6|34501.4|34413.5|34489.2|34407.7|19
1650416980000|2022-04-20 01:09:40|34498.7|34410.3|34500.1|34409.6|34500.2|34411.1|34496.4|34407|25
1650416990000|2022-04-20 01:09:50|34498.7|34410.2|34507.8|34413.1|34509.8|34417.3|34498|34408.6|20
1650417000000|2022-04-20 01:10:00|34504.5|34421.2|34506.8|34412.4|34508.7|34424.7|34503.6|34411.2|26
1650417010000|2022-04-20 01:10:10|34506.7|34412.3|34503.3|34408.9|34506.7|34414.3|34502.6|34408.8|26
1650417020000|2022-04-20 01:10:20|34502.8|34408.6|34489|34400|34502.8|34409.3|34488.6|34397.1|38
1650417030000|2022-04-20 01:10:30|34485.5|34398.6|34490.1|34404.6|34493.2|34404.9|34485.5|34397.5|39
1650417040000|2022-04-20 01:10:40|34491.2|34404.8|34506.3|34411.5|34509.8|34419.6|34489.3|34403.8|39
1650417050000|2022-04-20 01:10:50|34505.8|34412.7|34504.5|34405.8|34508.1|34415|34500.8|34405.8|33
1650417060000|2022-04-20 01:11:00|34503.5|34407|34502.2|34409.7|34503.5|34413.8|34497.3|34407|33
1650417070000|2022-04-20 01:11:10|34502.5|34409.6|34496.3|34423|34502.8|34428.4|34493.5|34402|30
1650417080000|2022-04-20 01:11:20|34494.3|34426|34497.2|34428.5|34501|34428.5|34494.3|34402|28
1650417090000|2022-04-20 01:11:30|34488.4|34401.9|34502.3|34432.1|34505.5|34433.3|34482.5|34401.9|32
1650417100000|2022-04-20 01:11:40|34501.5|34430.6|34498.4|34424.5|34501.5|34430.6|34492.5|34399|35
1650417110000|2022-04-20 01:11:50|34498.7|34424.7|34501.3|34426.6|34501.3|34427.4|34497.7|34422|28
1650417120000|2022-04-20 01:12:00|34501.2|34426.9|34502.2|34428|34502.6|34428.1|34499.5|34426.2|29
1650417130000|2022-04-20 01:12:10|34503.6|34428.9|34503.1|34428.7|34506.1|34430.3|34502.7|34421.3|24
1650417140000|2022-04-20 01:12:20|34504|34429|34504.1|34429.6|34505.6|34430.6|34501.9|34426.9|30
1650417150000|2022-04-20 01:12:30|34505.7|34429|34503.2|34427|34505.9|34430|34501|34404|32
1650417160000|2022-04-20 01:12:40|34503.5|34427.6|34503.9|34426.5|34508|34430|34502.1|34401.3|27
1650417170000|2022-04-20 01:12:50|34503|34430|34504.5|34427|34508|34430|34502|34410|23
1650417180000|2022-04-20 01:13:00|34501.4|34426.1|34502.2|34413.2|34503.2|34426.7|34488.2|34404.4|23
1650417190000|2022-04-20 01:13:10|34498|34425|34502|34424.8|34502|34425|34492.9|34420.3|11
1650417200000|2022-04-20 01:13:20|34500.1|34425.1|34503.6|34426|34503.6|34426.9|34499.4|34425.1|17
1650417210000|2022-04-20 01:13:30|34500|34427|34500.1|34425.1|34503.7|34427|34490.5|34403.1|17
1650417220000|2022-04-20 01:13:40|34502.6|34418.1|34498.5|34424.7|34504|34426|34493.6|34398.2|20
1650417230000|2022-04-20 01:13:50|34499.9|34424.6|34496.9|34421.9|34500.9|34424.7|34495.2|34416.1|25
1650417240000|2022-04-20 01:14:00|34495.9|34421.2|34497.5|34422.8|34499.9|34422.8|34491.5|34416.9|29
1650417250000|2022-04-20 01:14:10|34498.1|34422.9|34501.1|34425.9|34505|34426|34496.9|34403|25
1650417260000|2022-04-20 01:14:20|34501.2|34426.7|34498|34425|34504|34427|34498|34406|22
1650417270000|2022-04-20 01:14:30|34498.8|34424.1|34496.4|34421.7|34501.9|34424.1|34496.4|34415.5|25
1650417280000|2022-04-20 01:14:40|34498.1|34422.4|34495.3|34420.3|34499.2|34422.8|34494.3|34419.4|21
1650417290000|2022-04-20 01:14:50|34496.1|34420.4|34496.9|34418.7|34501|34421.8|34494.4|34402|24
1650417300000|2022-04-20 01:15:00|34495|34422|34494.1|34419.8|34498|34422|34493.4|34419.1|28
1650417310000|2022-04-20 01:15:10|34494.9|34420.1|34495.6|34421.9|34498.9|34421.9|34493.1|34420|25
1650417320000|2022-04-20 01:15:20|34495|34422|34493.1|34420|34499.9|34422.2|34492.6|34408.9|34
1650417330000|2022-04-20 01:15:30|34495.3|34418.6|34499.9|34416.2|34500.2|34425.5|34492.9|34396|40
1650417340000|2022-04-20 01:15:40|34499.3|34417.5|34497|34426|34504.4|34427.9|34497|34412.6|32
1650417350000|2022-04-20 01:15:50|34498.3|34425|34501.3|34426.7|34502.6|34428.8|34497|34395|33
1650417360000|2022-04-20 01:16:00|34501.2|34428.1|34498.5|34423.3|34501.2|34428.1|34497|34423.3|31
1650417370000|2022-04-20 01:16:10|34497.7|34423.9|34494.9|34419.5|34499.2|34423.9|34494|34418.8|31
1650417380000|2022-04-20 01:16:20|34493.3|34420.9|34498.6|34425.1|34501.2|34425.1|34493.3|34420.9|31
1650417390000|2022-04-20 01:16:30|34498|34425|34498|34423.8|34502.5|34426.2|34497.2|34422.5|33
1650417400000|2022-04-20 01:16:40|34497.9|34423.7|34497.7|34423.9|34501.6|34425|34497|34421.1|28
1650417410000|2022-04-20 01:16:50|34497|34424|34504|34426.8|34504|34427|34497|34396|26
1650417420000|2022-04-20 01:17:00|34500|34427|34502|34428.3|34504.8|34428.4|34498|34425.2|27
1650417430000|2022-04-20 01:17:10|34501.9|34428.6|34502.9|34430.6|34505.9|34430.6|34500.2|34423.1|32
1650417440000|2022-04-20 01:17:20|34509.1|34415.8|34504.1|34431.9|34509.1|34432.6|34502.2|34415.8|24
1650417450000|2022-04-20 01:17:30|34504.5|34431.8|34505.4|34432.7|34509|34432.7|34502|34402|27
1650417460000|2022-04-20 01:17:40|34506.8|34433.2|34506.3|34434.2|34508.6|34434.2|34505.4|34430.9|33
1650417470000|2022-04-20 01:17:50|34505.1|34434|34505.3|34434|34510.8|34434.6|34505.1|34432.1|28
1650417480000|2022-04-20 01:18:00|34507.7|34434.2|34509.9|34434.3|34514|34434.3|34504|34407|27
1650417490000|2022-04-20 01:18:10|34505.4|34434.1|34509.6|34434.3|34518.4|34435.7|34498.8|34414.1|25
1650417500000|2022-04-20 01:18:20|34511.7|34435.4|34511.2|34436.6|34513|34437|34504.8|34429.5|29
1650417510000|2022-04-20 01:18:30|34509.9|34436.9|34510.3|34433.5|34514.5|34436.9|34505.2|34408.4|26
1650417520000|2022-04-20 01:18:40|34510.1|34433.4|34509.6|34437.1|34510.2|34437.1|34505.6|34426.7|23
1650417530000|2022-04-20 01:18:50|34509.2|34437.7|34509.1|34438|34514.1|34438.2|34509.1|34427.5|22
1650417540000|2022-04-20 01:19:00|34509|34417.6|34513.5|34437.7|34514.4|34438.3|34496.8|34416.9|13
1650417550000|2022-04-20 01:19:10|34512.7|34437.9|34513.3|34439.9|34517|34441|34512|34418.5|26
1650417560000|2022-04-20 01:19:20|34514.1|34439.6|34509.7|34436.4|34516|34440|34509.1|34416.9|20
1650417570000|2022-04-20 01:19:30|34513.7|34439.1|34512.5|34439.5|34515.1|34440.8|34504.6|34422.4|29
1650417580000|2022-04-20 01:19:40|34513.6|34439.1|34514|34443|34517.6|34443|34511|34418.5|26
1650417590000|2022-04-20 01:19:50|34513|34442|34516.2|34444.1|34519.2|34444.7|34513|34439.6|25
1650417600000|2022-04-20 01:20:00|34516.7|34444.4|34523.1|34449.4|34523.3|34449.4|34516.4|34444.1|27
1650417610000|2022-04-20 01:20:10|34520.3|34448.4|34522.6|34449.5|34530.3|34449.6|34519|34427.7|18
1650417620000|2022-04-20 01:20:20|34519.9|34449.3|34522.4|34449.7|34523.9|34451.3|34519.1|34447.3|25
1650417630000|2022-04-20 01:20:30|34522.3|34449|34522.3|34450.3|34524.1|34451.3|34520|34448|29
1650417640000|2022-04-20 01:20:40|34519|34448|34518.6|34446.8|34521.9|34449.9|34518.1|34446.1|15
1650417650000|2022-04-20 01:20:50|34520.4|34448.3|34521.2|34449.2|34529|34449.2|34513.2|34422|17
1650417660000|2022-04-20 01:21:00|34519.7|34442.9|34521.6|34445|34525.7|34449.8|34511.5|34422.7|32
1650417670000|2022-04-20 01:21:10|34522.3|34443|34518.4|34445.6|34526|34448.4|34512.7|34420|30
1650417680000|2022-04-20 01:21:20|34519.7|34441.8|34523.7|34451.4|34527.6|34451.4|34517|34420|25
1650417690000|2022-04-20 01:21:30|34530|34424|34528.1|34450|34530|34452.3|34523.6|34424|27
1650417700000|2022-04-20 01:21:40|34526.7|34452.8|34524.6|34449.2|34533|34453.1|34511.3|34426|25
1650417710000|2022-04-20 01:21:50|34523.2|34451.2|34523.2|34448.2|34524.5|34451.2|34522.1|34444|19
1650417720000|2022-04-20 01:22:00|34522.6|34449.4|34524.5|34449.2|34524.7|34450.5|34518.6|34442.9|24
1650417730000|2022-04-20 01:22:10|34523.7|34448.5|34523.7|34449.1|34525|34451.1|34522.7|34447|22
1650417740000|2022-04-20 01:22:20|34524.4|34449.7|34526.3|34450.6|34533|34454.7|34523.6|34427|32
1650417750000|2022-04-20 01:22:30|34525.6|34451.9|34531|34424|34531|34453|34522.8|34424|27
1650417760000|2022-04-20 01:22:40|34530|34450.6|34523.8|34447|34532|34452.9|34516.3|34425|26
1650417770000|2022-04-20 01:22:50|34524.6|34445|34522.2|34450.6|34525.7|34451|34522.2|34442.3|21
1650417780000|2022-04-20 01:23:00|34523.2|34447.6|34519.6|34443.1|34524|34450.6|34511|34438.8|24
1650417790000|2022-04-20 01:23:10|34520.3|34440.5|34520.5|34448.4|34523|34448.5|34517.8|34439.9|22
1650417800000|2022-04-20 01:23:20|34522.3|34445.2|34523.8|34447.5|34524.1|34449.1|34511.1|34430|22
1650417810000|2022-04-20 01:23:30|34525|34447|34520.9|34434.9|34525|34450.1|34520.9|34434.9|22
1650417820000|2022-04-20 01:23:40|34522.4|34450|34522.5|34448.7|34526|34450|34522|34430|31
1650417830000|2022-04-20 01:23:50|34522.4|34448.8|34524.1|34451|34528|34451|34520.4|34424|27
1650417840000|2022-04-20 01:24:00|34532|34427|34522.7|34446.3|34532|34452|34522.6|34427|33
1650417850000|2022-04-20 01:24:10|34523|34445.2|34521.4|34444.4|34523|34447.7|34519.1|34426|28
1650417860000|2022-04-20 01:24:20|34521.8|34441.7|34521.9|34443.4|34522.3|34447.2|34519.7|34435.2|22
1650417870000|2022-04-20 01:24:30|34521|34446.2|34520.9|34445|34524.8|34446.9|34519.1|34426|27
1650417880000|2022-04-20 01:24:40|34520.3|34446.8|34518.8|34443.1|34521.4|34447|34518.7|34441.6|21
1650417890000|2022-04-20 01:24:50|34518.4|34445.2|34519.7|34442.6|34522|34445.2|34518.3|34427|23
1650417900000|2022-04-20 01:25:00|34519|34445.4|34520.9|34442.6|34523|34446.8|34519|34428|26
1650417910000|2022-04-20 01:25:10|34520.8|34441.8|34526.5|34450.4|34526.5|34450.4|34519.5|34441.5|25
1650417920000|2022-04-20 01:25:20|34527.6|34445.5|34529.1|34451.6|34530.7|34456.4|34521.5|34445.5|27
1650417930000|2022-04-20 01:25:30|34528.9|34453.3|34527.2|34449.9|34530|34454.9|34525.9|34449.4|27
1650417940000|2022-04-20 01:25:40|34526.7|34452.3|34528.1|34453.6|34528.9|34453.9|34525.7|34449|25
1650417950000|2022-04-20 01:25:50|34535|34429|34530.8|34453.8|34535|34456.8|34528.6|34428|25
1650417960000|2022-04-20 01:26:00|34530.6|34454.9|34533|34459.1|34541|34459.1|34530.4|34433|27
1650417970000|2022-04-20 01:26:10|34535.6|34452.2|34535.2|34458.6|34536.2|34461|34532.5|34452.2|27
1650417980000|2022-04-20 01:26:20|34535|34459.1|34539.5|34466.8|34547|34466.8|34534.8|34440|28
1650417990000|2022-04-20 01:26:30|34543.6|34459.4|34540|34463|34546.5|34467|34538.6|34440|24
1650418000000|2022-04-20 01:26:40|34539|34466.7|34544.2|34466.7|34548|34469.7|34538.8|34442|31
1650418010000|2022-04-20 01:26:50|34544|34467|34552|34444|34552|34470.2|34541.6|34444|28
1650418020000|2022-04-20 01:27:00|34550|34443|34542.3|34469.7|34550|34470.5|34528.4|34443|19
1650418030000|2022-04-20 01:27:10|34544.7|34466.8|34541.3|34465.4|34544.8|34470.1|34541.3|34464.4|28
1650418040000|2022-04-20 01:27:20|34542|34465.5|34541.6|34466.9|34544.2|34469.6|34540.9|34447.8|23
1650418050000|2022-04-20 01:27:30|34541.5|34467|34542.1|34469.7|34546|34469.9|34540.8|34441|28
1650418060000|2022-04-20 01:27:40|34541.6|34466.2|34540.3|34467.2|34543.8|34468.2|34540.1|34465|23
1650418070000|2022-04-20 01:27:50|34540|34467.8|34539.6|34463.2|34546|34468|34538.2|34441|24
1650418080000|2022-04-20 01:28:00|34543|34453|34539.3|34464.6|34545.2|34465.4|34537.5|34447.2|33
1650418090000|2022-04-20 01:28:10|34538.8|34465.5|34539.8|34462.4|34543|34468.2|34528.9|34443.3|25
1650418100000|2022-04-20 01:28:20|34538.8|34465.1|34540|34465.8|34546|34467|34522.9|34441|25
1650418110000|2022-04-20 01:28:30|34539.9|34466.9|34538.5|34467.5|34540.3|34467.6|34537.7|34463|18
1650418120000|2022-04-20 01:28:40|34526.8|34461.5|34538.6|34467.5|34540.6|34467.5|34524.1|34443.8|24
1650418130000|2022-04-20 01:28:50|34539.9|34467.2|34540.6|34466.9|34540.6|34468.1|34538.5|34463.5|19
1650418140000|2022-04-20 01:29:00|34540.9|34467.2|34540.5|34468.4|34541|34468.7|34536.2|34464.8|24
1650418150000|2022-04-20 01:29:10|34540.2|34468.8|34538.3|34467.6|34542.1|34468.8|34538.3|34464|21
1650418160000|2022-04-20 01:29:20|34538.8|34465.6|34539.8|34465.7|34541.5|34467.5|34537.9|34444.6|25
1650418170000|2022-04-20 01:29:30|34540.2|34464.3|34540|34468.1|34542|34468.1|34538.5|34464.3|19
1650418180000|2022-04-20 01:29:40|34542.5|34465.2|34543.5|34469.2|34544.9|34470.7|34541.3|34461.7|28
1650418190000|2022-04-20 01:29:50|34537|34468.5|34541.2|34465.4|34544.1|34471.1|34535.8|34465.4|16
1650418200000|2022-04-20 01:30:00|34540.2|34467.9|34543.9|34468.4|34552|34469.9|34539.9|34447|22
1650418210000|2022-04-20 01:30:10|34542.8|34470.1|34542.6|34471.3|34552|34471.6|34542.5|34446|20
1650418220000|2022-04-20 01:30:20|34546|34471.7|34543.8|34469.1|34546|34471.7|34539.7|34449.4|22
1650418230000|2022-04-20 01:30:30|34544.7|34469.4|34538.1|34466.5|34544.7|34471.8|34538.1|34462|23
1650418240000|2022-04-20 01:30:40|34538.7|34464.5|34539.9|34464.6|34541|34466|34535.9|34460.4|28
1650418250000|2022-04-20 01:30:50|34539.5|34464.4|34538.5|34463.1|34540.5|34467.1|34537.6|34462.5|32
1650418260000|2022-04-20 01:31:00|34537.2|34465|34537.5|34462.2|34544|34465|34536.1|34439|26
1650418270000|2022-04-20 01:31:10|34536.2|34464|34539.2|34459|34545|34465.4|34535.4|34438|24
1650418280000|2022-04-20 01:31:20|34539|34460|34538.3|34461.9|34539.5|34464.6|34536.6|34456.2|20
1650418290000|2022-04-20 01:31:30|34544|34440|34543|34465.6|34547|34468.7|34525|34440|25
1650418300000|2022-04-20 01:31:40|34544.1|34461.9|34545|34467|34545|34470.3|34541.6|34461.9|29
1650418310000|2022-04-20 01:31:50|34550|34445|34544.2|34462.7|34550|34470.7|34541.5|34445|23
1650418320000|2022-04-20 01:32:00|34531.4|34446.4|34539|34466.4|34545|34470.3|34531.4|34446.4|23
1650418330000|2022-04-20 01:32:10|34540.3|34464.1|34538.6|34467.3|34540.8|34467.3|34538.5|34463.4|18
1650418340000|2022-04-20 01:32:20|34538.8|34467.5|34537.1|34462.7|34541|34467.5|34535.8|34460|14
1650418350000|2022-04-20 01:32:30|34538.3|34460.4|34539.9|34467.8|34541.4|34467.8|34537.9|34460.4|27
1650418360000|2022-04-20 01:32:40|34539.6|34468.4|34540.8|34469.6|34545|34469.8|34539.6|34441|18
1650418370000|2022-04-20 01:32:50|34541.6|34466.5|34532.9|34460.4|34543.2|34469.5|34532.9|34453.7|25
1650418380000|2022-04-20 01:33:00|34531.6|34446.9|34541.5|34467.2|34544.4|34469.1|34531.6|34446.9|25
1650418390000|2022-04-20 01:33:10|34542.3|34465.4|34540|34461|34544|34468.9|34536.4|34439|26
1650418400000|2022-04-20 01:33:20|34537|34465.8|34537.2|34465|34544|34465.8|34537|34440|20
1650418410000|2022-04-20 01:33:30|34537.3|34464.8|34537.5|34460.8|34539|34465.9|34534.8|34459.6|25
1650418420000|2022-04-20 01:33:40|34528.9|34453.9|34539.1|34464.9|34544|34466.3|34527.1|34440|22
1650418430000|2022-04-20 01:33:50|34539|34464.7|34538|34463.5|34540|34467|34537.8|34462.4|20
1650418440000|2022-04-20 01:34:00|34537.1|34465.9|34526.7|34442.9|34538.8|34465.9|34526.7|34441.4|25
1650418450000|2022-04-20 01:34:10|34535.6|34459.4|34540|34462|34543|34465.9|34531.2|34438|25
1650418460000|2022-04-20 01:34:20|34538.9|34465|34535.5|34461.8|34545|34466.6|34534.9|34442|33
1650418470000|2022-04-20 01:34:30|34535.8|34462.1|34533.5|34459.8|34535.8|34462.3|34533.3|34458.7|33
1650418480000|2022-04-20 01:34:40|34532.8|34461.1|34534.9|34464.1|34538|34464.1|34532.2|34459|23
1650418490000|2022-04-20 01:34:50|34535.6|34463.7|34535|34461.2|34536.4|34463.7|34531.8|34458.6|33
1650418500000|2022-04-20 01:35:00|34534.3|34460.6|34534.1|34461.9|34537.2|34463.9|34534.1|34459.1|32
1650418510000|2022-04-20 01:35:10|34533.5|34462.8|34542.4|34439.7|34542.4|34462.8|34533.4|34439.7|19
1650418520000|2022-04-20 01:35:20|34532.3|34461|34533.6|34459|34535|34461.4|34532|34458.4|30
1650418530000|2022-04-20 01:35:30|34532.5|34459.9|34534|34458|34534.9|34460|34530.3|34454.8|27
1650418540000|2022-04-20 01:35:40|34532.6|34457.2|34537|34461|34537|34461.9|34531.2|34433|29
1650418550000|2022-04-20 01:35:50|34535|34459.2|34536.4|34459.7|34537|34461.9|34533.6|34457.2|19
1650418560000|2022-04-20 01:36:00|34538.2|34445.5|34535.5|34458.8|34538.2|34462.6|34533.8|34445.5|22
1650418570000|2022-04-20 01:36:10|34539|34437|34537.8|34462.2|34539|34463|34533.8|34437|20
1650418580000|2022-04-20 01:36:20|34538.3|34461.1|34538.8|34445.3|34542.3|34463.5|34538.1|34444.8|27
1650418590000|2022-04-20 01:36:30|34539.6|34444.2|34540.2|34445.6|34540.3|34447.3|34538.3|34443.1|23
1650418600000|2022-04-20 01:36:40|34541|34446.1|34543.1|34448.3|34543.5|34449.3|34540.4|34445.8|23
1650418610000|2022-04-20 01:36:50|34539|34450.8|34538.7|34446.2|34540|34450.8|34538.4|34443.9|20
1650418620000|2022-04-20 01:37:00|34538.6|34447.2|34540|34445|34540|34449.5|34537.5|34442.9|17
1650418630000|2022-04-20 01:37:10|34539|34444.6|34537.3|34447.8|34539.2|34449.1|34537.3|34443.9|23
1650418640000|2022-04-20 01:37:20|34537.6|34445.8|34534.3|34448.9|34538.2|34450.3|34531.8|34443.4|26
1650418650000|2022-04-20 01:37:30|34531.7|34447.2|34534.9|34447.3|34538.1|34459.7|34528.5|34445.3|24
1650418660000|2022-04-20 01:37:40|34534.8|34447.6|34539.4|34446.6|34539.4|34454.2|34534.8|34443|21
1650418670000|2022-04-20 01:37:50|34539.5|34447.5|34538.2|34443.5|34539.5|34448.6|34537.7|34443.5|17
1650418680000|2022-04-20 01:38:00|34537.8|34447.7|34541.5|34451.6|34543.8|34454|34535.3|34445.2|29
1650418690000|2022-04-20 01:38:10|34541.6|34449.5|34537.8|34450.5|34541.9|34452.3|34534.3|34448|27
1650418700000|2022-04-20 01:38:20|34541.1|34451.2|34541.2|34449.2|34541.5|34453.1|34540.2|34449|20
1650418710000|2022-04-20 01:38:30|34541.1|34450.3|34541|34452.6|34542.4|34453.9|34540.8|34449.2|24
1650418720000|2022-04-20 01:38:40|34541.3|34451.3|34550.1|34454.1|34550.1|34457.1|34541|34450.8|21
1650418730000|2022-04-20 01:38:50|34549.4|34453.9|34545.9|34453.1|34550|34456|34540|34450.8|26
1650418740000|2022-04-20 01:39:00|34546.8|34453.5|34542.1|34453.7|34547.9|34454.4|34539.2|34451.1|25
1650418750000|2022-04-20 01:39:10|34541.7|34452.9|34545.5|34451.5|34546.5|34461.7|34541.5|34451.5|26
1650418760000|2022-04-20 01:39:20|34544.6|34455.1|34539.6|34450.5|34546.1|34456.6|34534|34448.8|24
1650418770000|2022-04-20 01:39:30|34540.1|34450.1|34542.6|34449.2|34544.9|34459.4|34538.6|34448.7|34
1650418780000|2022-04-20 01:39:40|34542.8|34447.4|34542.5|34448.9|34543.4|34451.9|34541.3|34445|30
1650418790000|2022-04-20 01:39:50|34542.3|34448.8|34543.3|34449.8|34543.8|34450.8|34539.2|34448.5|25
1650418800000|2022-04-20 01:40:00|34543.2|34449.7|34543.3|34447.1|34543.7|34452.3|34541.8|34447.1|21
1650418810000|2022-04-20 01:40:10|34542.7|34448.3|34534.9|34446.7|34544|34454.4|34531.7|34443.7|20
1650418820000|2022-04-20 01:40:20|34535.6|34449.3|34535.5|34448|34539.7|34464|34530|34438.7|28
1650418830000|2022-04-20 01:40:30|34536.3|34451.5|34535.9|34447.6|34536.9|34451.5|34534.1|34440.9|20
1650418840000|2022-04-20 01:40:40|34536.6|34452.2|34538.1|34449.8|34538.7|34452.3|34533.6|34444.1|21
1650418850000|2022-04-20 01:40:50|34537.8|34448.9|34537.9|34450.9|34539.9|34453.4|34536.9|34447.2|22
1650418860000|2022-04-20 01:41:00|34537.8|34450.4|34537.7|34448.4|34538.8|34452.4|34536.4|34447.6|18
1650418870000|2022-04-20 01:41:10|34537.4|34449.8|34535.4|34446.4|34538.5|34452.8|34535.4|34446.4|21
1650418880000|2022-04-20 01:41:20|34535.6|34447.6|34538.7|34449.7|34538.7|34453.6|34533.7|34443.1|22
1650418890000|2022-04-20 01:41:30|34539.6|34462.2|34534.9|34448.4|34539.6|34462.2|34533|34439.9|18
1650418900000|2022-04-20 01:41:40|34534.8|34447.8|34532.9|34444.9|34535.2|34450.7|34532.2|34443.6|23
1650418910000|2022-04-20 01:41:50|34531.9|34444.4|34531.9|34443.7|34532.6|34445.6|34531.4|34443.3|22
1650418920000|2022-04-20 01:42:00|34531.1|34443.9|34532|34444.1|34532.3|34446.2|34530.4|34443.3|17
1650418930000|2022-04-20 01:42:10|34532.5|34445.9|34530.7|34440.5|34532.7|34446.2|34528.2|34439.1|20
1650418940000|2022-04-20 01:42:20|34531.2|34439.7|34531.6|34445.1|34532.3|34449|34530.5|34439.7|21
1650418950000|2022-04-20 01:42:30|34532|34447|34535.7|34441.7|34536.4|34447.2|34531.3|34441.7|22
1650418960000|2022-04-20 01:42:40|34536.4|34442.1|34536.5|34441.4|34537.7|34444.6|34534.5|34438|19
1650418970000|2022-04-20 01:42:50|34534.7|34439|34535.7|34448.6|34538.1|34449.2|34533|34439|16
1650418980000|2022-04-20 01:43:00|34534.6|34441.9|34532.5|34444.7|34536.8|34445.6|34532|34439.7|18
1650418990000|2022-04-20 01:43:10|34532|34443.5|34533.1|34448.2|34537|34448.6|34532|34440.7|19
1650419000000|2022-04-20 01:43:20|34533|34449.3|34531.9|34442.5|34533|34449.3|34530.4|34441.8|28
1650419010000|2022-04-20 01:43:30|34530.7|34442|34532.4|34447.2|34532.4|34447.4|34530.6|34441.8|24
1650419020000|2022-04-20 01:43:40|34532.1|34446.4|34533.5|34456|34533.8|34456|34532|34446.3|24
1650419030000|2022-04-20 01:43:50|34533.6|34455.2|34530.6|34442.3|34533.6|34455.6|34527.6|34438.2|23
1650419040000|2022-04-20 01:44:00|34530|34437.4|34535.8|34447.4|34538.1|34447.4|34530|34437.4|22
1650419050000|2022-04-20 01:44:10|34535.7|34446.8|34531.7|34442.2|34535.9|34452.1|34531.2|34438.4|24
1650419060000|2022-04-20 01:44:20|34531.4|34441.2|34532|34441.6|34533.3|34448.1|34531.1|34441.1|19
1650419070000|2022-04-20 01:44:30|34532.1|34442.9|34530.4|34440.9|34533.7|34448.4|34530|34440.5|28
1650419080000|2022-04-20 01:44:40|34531.4|34443.9|34530.6|34441.9|34531.8|34445.9|34529.2|34439.5|24
1650419090000|2022-04-20 01:44:50|34529.2|34442.1|34530.4|34440.3|34538.3|34456.5|34527|34424|22
1650419100000|2022-04-20 01:45:00|34531.2|34444|34532.4|34441.2|34533|34446.5|34529.1|34439.2|29
1650419110000|2022-04-20 01:45:10|34532.5|34440.5|34532|34441.5|34533.6|34443.1|34532|34440.5|20
1650419120000|2022-04-20 01:45:20|34532.1|34441.4|34531|34445.5|34532.2|34446.6|34530.1|34440.6|21
1650419130000|2022-04-20 01:45:30|34530.7|34445.4|34529.1|34439.3|34530.7|34445.4|34528.2|34435.7|23
1650419140000|2022-04-20 01:45:40|34529.4|34441.4|34530.5|34448.8|34534.3|34456.3|34528.5|34436.9|17
1650419150000|2022-04-20 01:45:50|34529.2|34439.1|34528.1|34436.9|34532.5|34444.3|34526.8|34435.6|21
1650419160000|2022-04-20 01:46:00|34529.1|34438.8|34525.5|34438.4|34529.1|34440.9|34524.5|34435.1|26
1650419170000|2022-04-20 01:46:10|34524.9|34435.6|34524.8|34436.1|34526.3|34440.1|34524.2|34434.9|24
1650419180000|2022-04-20 01:46:20|34525.8|34438.7|34522.9|34433.1|34528.5|34440.3|34522.9|34433.1|16
1650419190000|2022-04-20 01:46:30|34530.6|34432.3|34525.4|34438.6|34530.6|34439.4|34521.6|34426.5|21
1650419200000|2022-04-20 01:46:40|34525.5|34439.1|34526.8|34435.1|34527.2|34440.3|34525|34433.8|21
1650419210000|2022-04-20 01:46:50|34527.5|34437.7|34527.9|34438.6|34530.8|34444.6|34522.9|34433.9|22
1650419220000|2022-04-20 01:47:00|34528.8|34438.8|34526.3|34437.1|34529.9|34445.6|34526|34435.9|16
1650419230000|2022-04-20 01:47:10|34526.6|34439.1|34523.9|34432.9|34526.6|34439.1|34523.9|34432.9|13
1650419240000|2022-04-20 01:47:20|34524|34432.5|34526.7|34437.6|34530.4|34442.4|34523|34424.7|20
1650419250000|2022-04-20 01:47:30|34527.9|34437.1|34526.4|34436.3|34527.9|34443.2|34525.6|34434.2|13
1650419260000|2022-04-20 01:47:40|34525.9|34433.9|34531|34445.9|34531|34446.8|34525.7|34433.9|14
1650419270000|2022-04-20 01:47:50|34530.6|34445.2|34529.4|34440.6|34530.6|34445.2|34527.9|34433.5|14
1650419280000|2022-04-20 01:48:00|34529.7|34433|34527.5|34434.2|34529.7|34439.6|34526.3|34431.7|17
1650419290000|2022-04-20 01:48:10|34527.8|34436.4|34528.4|34440.4|34529.4|34440.8|34526.8|34436.4|16
1650419300000|2022-04-20 01:48:20|34528.7|34440.2|34530.2|34444.5|34531|34444.6|34528.2|34437.3|12
1650419310000|2022-04-20 01:48:30|34530|34446.2|34530.8|34450.6|34531.1|34451.7|34529.4|34439.9|21
1650419320000|2022-04-20 01:48:40|34530.6|34451.3|34526.4|34438.6|34533.6|34451.3|34524.2|34435.8|16
1650419330000|2022-04-20 01:48:50|34526.3|34439.8|34527.3|34443.4|34528.1|34447.7|34526.3|34436.7|20
1650419340000|2022-04-20 01:49:00|34527.6|34443.9|34529.5|34442.2|34529.7|34445.7|34526.3|34439.1|17
1650419350000|2022-04-20 01:49:10|34529.4|34444.7|34530.4|34458.2|34530.9|34459.3|34526.3|34443.1|11
1650419360000|2022-04-20 01:49:20|34527.4|34438.7|34525.5|34440.2|34527.9|34445.6|34525.3|34435.2|19
1650419370000|2022-04-20 01:49:30|34524.2|34435|34524.5|34434.2|34527.2|34456.2|34522.5|34429.6|29
1650419380000|2022-04-20 01:49:40|34524.4|34434.1|34523.3|34435|34524.4|34439.8|34523|34430.3|21
1650419390000|2022-04-20 01:49:50|34526|34440.8|34524.8|34438.1|34526.1|34440.8|34524.2|34434.4|24
1650419400000|2022-04-20 01:50:00|34525.5|34440.8|34527.1|34441.8|34528.7|34442|34524.6|34436.2|24
1650419410000|2022-04-20 01:50:10|34527.6|34442.8|34523.5|34446.7|34528.6|34460.9|34518.4|34436.7|21
1650419420000|2022-04-20 01:50:20|34521.8|34442.2|34522.3|34444.8|34523.9|34445.2|34517.5|34435|28
1650419430000|2022-04-20 01:50:30|34523.6|34444.5|34524.6|34434.2|34527.5|34447.5|34522.3|34428.3|23
1650419440000|2022-04-20 01:50:40|34524.5|34432.3|34517.4|34435.9|34524.5|34441.9|34517.4|34429.2|29
1650419450000|2022-04-20 01:50:50|34517.5|34435.8|34514.3|34439.4|34517.6|34439.4|34509.5|34432.9|23
1650419460000|2022-04-20 01:51:00|34513.9|34438.9|34511.5|34432.9|34516.9|34439.4|34511.1|34432.8|21
1650419470000|2022-04-20 01:51:10|34512.1|34433.2|34512.5|34431.9|34514.3|34434.2|34511|34430|31
1650419480000|2022-04-20 01:51:20|34512.7|34433.2|34510.7|34427.4|34514.2|34437.1|34508.9|34424.7|28
1650419490000|2022-04-20 01:51:30|34510.8|34428.8|34509.8|34426.7|34511.1|34430.3|34509.5|34425.6|23
1650419500000|2022-04-20 01:51:40|34510.2|34425.6|34512.6|34433.9|34512.6|34433.9|34509.7|34424.6|25
1650419510000|2022-04-20 01:51:50|34510.8|34433.6|34513.5|34433.3|34513.5|34441|34502.4|34423.8|27
1650419520000|2022-04-20 01:52:00|34507.1|34434|34515.4|34434.2|34516.4|34443.2|34507.1|34427|36
1650419530000|2022-04-20 01:52:10|34516.3|34435.1|34514.1|34435.9|34516.3|34440.8|34512|34432.9|26
1650419540000|2022-04-20 01:52:20|34514.3|34436.8|34511.9|34434.6|34514.3|34437.6|34511.9|34433|24
1650419550000|2022-04-20 01:52:30|34513.7|34431.5|34511.8|34427.6|34515.5|34435.7|34508.5|34427.6|21
1650419560000|2022-04-20 01:52:40|34511|34431.4|34513.1|34437.6|34514.3|34439.7|34508.4|34428|28
1650419570000|2022-04-20 01:52:50|34513.8|34438.5|34508.3|34432.9|34513.8|34442.3|34500.6|34415.5|26
1650419580000|2022-04-20 01:53:00|34505.6|34435.9|34510.6|34431|34511.2|34440.2|34502.4|34421.7|22
1650419590000|2022-04-20 01:53:10|34509.6|34432.8|34507.6|34431.1|34510.1|34436.7|34507.1|34429.9|31
1650419600000|2022-04-20 01:53:20|34507.2|34431.4|34508.9|34434.5|34510.6|34435|34506.1|34430.2|20
1650419610000|2022-04-20 01:53:30|34509.1|34433.7|34507.8|34421.6|34509.1|34433.7|34504.2|34421.6|22
1650419620000|2022-04-20 01:53:40|34508.6|34422.5|34506.8|34426.4|34509.3|34432.1|34506.1|34422.5|24
1650419630000|2022-04-20 01:53:50|34507.4|34428.6|34507.4|34426.1|34508|34431.2|34506.4|34424.3|21
1650419640000|2022-04-20 01:54:00|34508.5|34427.9|34506.8|34427.7|34509|34431.7|34502.8|34426.4|34
1650419650000|2022-04-20 01:54:10|34505.5|34427|34503.8|34427.2|34505.9|34429.6|34503.6|34425.4|28
1650419660000|2022-04-20 01:54:20|34504.6|34428.8|34502.8|34428|34506.2|34432|34502.6|34425.6|27
1650419670000|2022-04-20 01:54:30|34502.9|34426.5|34515.1|34408.1|34515.1|34431.9|34497.5|34403.1|31
1650419680000|2022-04-20 01:54:40|34512.1|34408.4|34508.9|34409.2|34514.5|34415.9|34508.5|34406.3|33
1650419690000|2022-04-20 01:54:50|34508.8|34406.6|34504.2|34427.6|34508.8|34427.6|34502.9|34406.6|28
1650419700000|2022-04-20 01:55:00|34504.7|34427.4|34506|34431.3|34508.7|34431.3|34504.7|34426.9|30
1650419710000|2022-04-20 01:55:10|34506.3|34431|34506.3|34428.8|34506.6|34432.3|34505.3|34428.1|21
1650419720000|2022-04-20 01:55:20|34505.6|34429|34501.8|34428.4|34505.9|34433.3|34500.9|34428.4|19
1650419730000|2022-04-20 01:55:30|34501.7|34430.1|34503.4|34430.8|34506.9|34433.6|34499.6|34425.2|23
1650419740000|2022-04-20 01:55:40|34502.7|34429.9|34506.9|34427.3|34508.6|34440.2|34499.5|34426.9|30
1650419750000|2022-04-20 01:55:50|34506.1|34425.7|34507.3|34428.7|34507.5|34433.5|34503.5|34425.7|20
1650419760000|2022-04-20 01:56:00|34506.3|34430.1|34502.5|34427.6|34507.8|34433|34502.3|34427|29
1650419770000|2022-04-20 01:56:10|34502.4|34427.7|34503.5|34428.6|34505.8|34431.2|34501.4|34427.7|22
1650419780000|2022-04-20 01:56:20|34502.7|34431.3|34499.6|34449.6|34509.7|34449.7|34499.4|34425.9|25
1650419790000|2022-04-20 01:56:30|34507.8|34440|34507.8|34435.6|34509.4|34440|34506.7|34428|23
1650419800000|2022-04-20 01:56:40|34508.1|34435.8|34506.9|34432.1|34508.4|34435.9|34505.3|34427|19
1650419810000|2022-04-20 01:56:50|34506.7|34432.5|34504.7|34431.4|34508.1|34434.7|34504.7|34428.1|24
1650419820000|2022-04-20 01:57:00|34505.1|34421.7|34504.5|34429.2|34505.9|34431|34504.2|34421.3|19
1650419830000|2022-04-20 01:57:10|34504.6|34429.9|34505.4|34427.1|34507.1|34431.7|34503.8|34420.6|19
1650419840000|2022-04-20 01:57:20|34503.6|34426.1|34503.2|34428.8|34503.9|34428.8|34502.8|34425.2|17
1650419850000|2022-04-20 01:57:30|34503|34428.5|34501|34424.2|34503.2|34444.9|34494.9|34420.6|18
1650419860000|2022-04-20 01:57:40|34496.6|34423.5|34500|34421.2|34503.5|34427.2|34496.4|34414|23
1650419870000|2022-04-20 01:57:50|34499.1|34421.3|34499.4|34422|34500.6|34425|34498.5|34420.8|15
1650419880000|2022-04-20 01:58:00|34499.6|34419.8|34498.2|34419.2|34499.6|34422.1|34496.9|34419.2|17
1650419890000|2022-04-20 01:58:10|34498.6|34420.4|34493.1|34429.7|34499.5|34436.8|34486.8|34418.8|21
1650419900000|2022-04-20 01:58:20|34487|34437|34495.1|34424.9|34498.4|34437|34487|34417.4|16
1650419910000|2022-04-20 01:58:30|34492.8|34419.3|34496.1|34425.9|34500.2|34429.3|34492.8|34415.9|25
1650419920000|2022-04-20 01:58:40|34501.4|34422.7|34496.8|34424.2|34501.4|34427.4|34495.6|34420.4|14
1650419930000|2022-04-20 01:58:50|34496.9|34425.3|34495.4|34421.7|34499.9|34427.3|34495.4|34421.7|18
1650419940000|2022-04-20 01:59:00|34495.5|34423.6|34497.8|34419.6|34500.5|34427|34493.5|34418.5|29
1650419950000|2022-04-20 01:59:10|34495.6|34425.2|34497.1|34424.7|34498.7|34425.2|34495.6|34417.6|26
1650419960000|2022-04-20 01:59:20|34495.7|34419.6|34500.6|34416.8|34502.5|34423|34495.5|34416|30
1650419970000|2022-04-20 01:59:30|34500.4|34419.1|34499.4|34419|34500.7|34423|34499.3|34417.1|24
1650419980000|2022-04-20 01:59:40|34499.3|34420.3|34500.9|34419.5|34501.3|34421.3|34499|34417.9|21
1650419990000|2022-04-20 01:59:50|34500.7|34420.8|34501.2|34423.8|34501.2|34423.8|34500.3|34420.2|11
1650420000000|2022-04-20 02:00:00|34501.8|34408.9|34501.7|34414.8|34504.7|34417.8|34500.6|34408.9|22
1650420010000|2022-04-20 02:00:10|34501.5|34416|34499.6|34418.4|34501.5|34420.3|34498.8|34416|18
1650420020000|2022-04-20 02:00:20|34499.8|34417.7|34498|34414.1|34499.9|34418.3|34497.7|34406.9|27
1650420030000|2022-04-20 02:00:30|34498.2|34415.1|34497.5|34414.7|34498.2|34417.5|34497.3|34414.7|16
1650420040000|2022-04-20 02:00:40|34497.6|34415.9|34498.4|34416.7|34498.5|34417.5|34497.6|34415|19
1650420050000|2022-04-20 02:00:50|34498.3|34415.5|34498.2|34416.7|34498.3|34422.2|34496.9|34413.8|16
1650420060000|2022-04-20 02:01:00|34497.1|34414.7|34498|34418.1|34498|34422|34497.1|34414.7|14
1650420070000|2022-04-20 02:01:10|34498.2|34417.4|34497.2|34418.6|34498.7|34419.9|34497|34414|26
1650420080000|2022-04-20 02:01:20|34497.3|34416.7|34497.3|34427.6|34497.6|34427.6|34497.2|34415.5|18
1650420090000|2022-04-20 02:01:30|34497.5|34428.2|34497.3|34423.5|34497.5|34428.2|34497.1|34421.9|10
1650420100000|2022-04-20 02:01:40|34498.4|34416.3|34502.1|34415.5|34503.8|34419.6|34498.4|34413.4|30
1650420110000|2022-04-20 02:01:50|34502.3|34414.5|34501.9|34421.1|34503|34421.1|34501.9|34414.5|21
1650420120000|2022-04-20 02:02:00|34501.8|34421.9|34499.7|34417.6|34502.5|34421.9|34499.7|34416.5|13
1650420130000|2022-04-20 02:02:10|34499.8|34418.6|34499.7|34418.9|34500.8|34419.3|34499.4|34415.5|18
1650420140000|2022-04-20 02:02:20|34500.1|34416|34501.6|34414.8|34502.5|34417.7|34498.6|34408.5|25
1650420150000|2022-04-20 02:02:30|34501.9|34414.7|34505.5|34416.6|34505.5|34421.8|34501.4|34414.7|21
1650420160000|2022-04-20 02:02:40|34505.4|34419.7|34506.9|34422.5|34506.9|34423.5|34505.3|34419.2|17
1650420170000|2022-04-20 02:02:50|34507.8|34422.7|34506|34421|34507.9|34423.8|34506|34421|21
1650420180000|2022-04-20 02:03:00|34506.8|34421.4|34507|34424.1|34507.5|34426.5|34505.6|34421.2|19
1650420190000|2022-04-20 02:03:10|34506.4|34423.8|34507.6|34424.3|34507.6|34425.7|34506.2|34423.5|16
1650420200000|2022-04-20 02:03:20|34506.9|34423.9|34507.2|34424.2|34507.7|34425.3|34506.3|34422.2|18
1650420210000|2022-04-20 02:03:30|34506.6|34426.8|34506|34426.7|34506.9|34428.4|34506|34420.9|19
1650420220000|2022-04-20 02:03:40|34506.1|34424.9|34505.3|34422.6|34506.1|34424.9|34505.1|34420.4|19
1650420230000|2022-04-20 02:03:50|34505.2|34421.9|34504.8|34422.9|34505.4|34423.8|34504.6|34417.9|17
1650420240000|2022-04-20 02:04:00|34505.1|34421.1|34505.4|34420.2|34506.2|34421.1|34505|34413.7|22
1650420250000|2022-04-20 02:04:10|34505.2|34420.5|34505.8|34421.1|34506.2|34421.8|34505.2|34418.2|20
1650420260000|2022-04-20 02:04:20|34506.5|34420.6|34510|34427.3|34511.6|34433.5|34506.3|34420.6|16
1650420270000|2022-04-20 02:04:30|34509.8|34433.2|34509.2|34427.4|34510.4|34433.2|34509.2|34425.5|17
1650420280000|2022-04-20 02:04:40|34509|34428.6|34509.5|34423.4|34510.7|34429.7|34508.8|34423|15
1650420290000|2022-04-20 02:04:50|34509.4|34423.1|34505.9|34422.8|34509.4|34425.2|34505.2|34421.8|18
1650420300000|2022-04-20 02:05:00|34506|34416.4|34504.8|34418.6|34506|34423.2|34503.7|34415|22
1650420310000|2022-04-20 02:05:10|34504.7|34417.8|34506.4|34423.6|34506.4|34426.4|34501.3|34417.5|22
1650420320000|2022-04-20 02:05:20|34507.1|34424|34507.2|34425.6|34507.2|34426.3|34504.5|34422.8|19
1650420330000|2022-04-20 02:05:30|34506.9|34425.9|34491.1|34423|34507.2|34426.4|34491.1|34420.3|22
1650420340000|2022-04-20 02:05:40|34494.9|34421.8|34494.9|34423.4|34507|34430|34494.9|34415.7|21
1650420350000|2022-04-20 02:05:50|34505.3|34425.3|34499.7|34424.9|34506.8|34429.8|34498.9|34421.9|15
1650420360000|2022-04-20 02:06:00|34505|34416|34503.7|34421.6|34506.4|34421.6|34501.2|34416|10
1650420370000|2022-04-20 02:06:10|34502.4|34420.2|34506.6|34427.6|34506.6|34427.6|34500.9|34420.2|21
1650420380000|2022-04-20 02:06:20|34505.8|34425.8|34505.9|34423.4|34506.4|34426.6|34505.2|34422|13
1650420390000|2022-04-20 02:06:30|34505.8|34422|34505.4|34432.1|34507.2|34432.1|34504.9|34419|16
1650420400000|2022-04-20 02:06:40|34505.1|34431|34506.8|34424.7|34506.8|34431|34505.1|34422.5|23
1650420410000|2022-04-20 02:06:50|34506.7|34425.5|34505|34426.3|34506.9|34428.5|34504.9|34424.8|13
1650420420000|2022-04-20 02:07:00|34505.8|34424.4|34503.8|34415.7|34506.2|34425.2|34503.8|34413.5|15
1650420430000|2022-04-20 02:07:10|34503.6|34417.6|34505.1|34425.7|34505.1|34426.4|34501.3|34417.6|19
1650420440000|2022-04-20 02:07:20|34505.3|34424.8|34503.6|34422.8|34505.4|34426.5|34498.8|34421.2|14
1650420450000|2022-04-20 02:07:30|34503.8|34423.3|34504.3|34420.9|34505.8|34423.3|34501.2|34417.3|23
1650420460000|2022-04-20 02:07:40|34504.1|34421.9|34506.6|34424.2|34506.6|34424.2|34501.8|34418.9|21
1650420470000|2022-04-20 02:07:50|34506.2|34424.9|34505.4|34426|34507.9|34427.9|34501.3|34422.2|14
1650420480000|2022-04-20 02:08:00|34506.3|34425.6|34508.2|34424.4|34512.6|34431.3|34504.1|34420.6|29
1650420490000|2022-04-20 02:08:10|34508.9|34424|34510.8|34427.2|34511.6|34428.4|34508.9|34423.9|18
1650420500000|2022-04-20 02:08:20|34510.9|34425.7|34511.7|34427.7|34512.4|34430.7|34504.9|34424.6|24
1650420510000|2022-04-20 02:08:30|34511.9|34428.5|34511.4|34430.2|34512.3|34430.2|34510.4|34427.1|19
1650420520000|2022-04-20 02:08:40|34510.1|34431.4|34510.7|34432.6|34510.9|34432.8|34510.1|34427.1|15
1650420530000|2022-04-20 02:08:50|34510.8|34432.8|34511.5|34430.1|34511.6|34437.4|34510.7|34427.6|9
1650420540000|2022-04-20 02:09:00|34512|34430.2|34513.4|34430.1|34514.5|34437.5|34511.3|34426.8|24
1650420550000|2022-04-20 02:09:10|34514.6|34429.8|34511.9|34429|34514.6|34432.5|34511.9|34428.3|27
1650420560000|2022-04-20 02:09:20|34511.8|34429.7|34513.2|34430.5|34514|34430.9|34511.8|34426.9|24
1650420570000|2022-04-20 02:09:30|34513.6|34429.8|34512.1|34434.2|34513.6|34434.3|34512|34428.5|16
1650420580000|2022-04-20 02:09:40|34512.4|34434|34512.7|34431.2|34512.9|34434.8|34511.5|34429.6|15
1650420590000|2022-04-20 02:09:50|34512.5|34433.1|34513.6|34431.9|34513.7|34433.2|34512.5|34430.4|10
1650420600000|2022-04-20 02:10:00|34513.7|34421.9|34512.2|34432.2|34513.8|34432.2|34512|34421.9|15
1650420610000|2022-04-20 02:10:10|34512.1|34431.7|34513.8|34431.5|34514|34435.1|34512.1|34429.4|19
1650420620000|2022-04-20 02:10:20|34512.9|34430.7|34512.7|34430.6|34513.1|34432.4|34512|34429|17
1650420630000|2022-04-20 02:10:30|34513.1|34429.8|34511.8|34430.6|34513.1|34432.3|34511.5|34429.4|20
1650420640000|2022-04-20 02:10:40|34511.7|34430.4|34511.9|34432|34512.6|34433.7|34511.6|34430.4|18
1650420650000|2022-04-20 02:10:50|34511.4|34432.1|34510.7|34434.7|34511.9|34434.7|34510.4|34432|12
1650420660000|2022-04-20 02:11:00|34510.5|34435.8|34510.6|34430.3|34512.2|34436|34510.5|34430|14
1650420670000|2022-04-20 02:11:10|34510.8|34431.7|34510.5|34434.6|34510.8|34434.6|34510|34426.6|18
1650420680000|2022-04-20 02:11:20|34510.7|34433.5|34511.1|34430.7|34511.4|34433.5|34510.2|34429.1|21
1650420690000|2022-04-20 02:11:30|34510.8|34432|34512.3|34433.9|34512.4|34433.9|34510.7|34429.8|19
1650420700000|2022-04-20 02:11:40|34512.2|34433.2|34511.1|34436.3|34513.7|34436.3|34511.1|34430.7|18
1650420710000|2022-04-20 02:11:50|34512.4|34435.6|34508.7|34434.5|34513.3|34436.6|34506.4|34430.8|19
1650420720000|2022-04-20 02:12:00|34508.1|34433.1|34510.8|34428.4|34512.5|34439.9|34497.9|34423.6|33
1650420730000|2022-04-20 02:12:10|34510.9|34429.6|34508.8|34432.5|34511.2|34434.3|34508.7|34428.4|20
1650420740000|2022-04-20 02:12:20|34511.1|34432.2|34511.5|34433.1|34512.9|34434.1|34508.8|34430.8|17
1650420750000|2022-04-20 02:12:30|34511.6|34433.2|34510.5|34429.7|34511.9|34437.9|34509.5|34427.5|20
1650420760000|2022-04-20 02:12:40|34510.2|34431|34510.2|34434.9|34510.4|34434.9|34509.6|34429.2|11
1650420770000|2022-04-20 02:12:50|34510|34434.5|34509.3|34436.7|34511|34436.7|34508.1|34428.2|15
1650420780000|2022-04-20 02:13:00|34510.5|34435.3|34510.2|34428.1|34511.2|34437.6|34509|34426.5|21
1650420790000|2022-04-20 02:13:10|34510.3|34428.9|34509.6|34432.1|34511|34434|34509.6|34428.9|18
1650420800000|2022-04-20 02:13:20|34509.7|34432.5|34510.3|34432.7|34510.9|34434|34509.5|34431.4|14
1650420810000|2022-04-20 02:13:30|34510.4|34433.1|34510.4|34432.7|34511|34434.1|34508.5|34431|19
1650420820000|2022-04-20 02:13:40|34510.2|34434.1|34509.4|34434.4|34510.4|34434.7|34509.4|34430.2|16
1650420830000|2022-04-20 02:13:50|34509|34436.4|34508.7|34428.9|34510.8|34436.4|34507.7|34423.9|16
1650420840000|2022-04-20 02:14:00|34512|34421.9|34511.4|34429.2|34512.4|34429.9|34510.9|34421.9|17
1650420850000|2022-04-20 02:14:10|34511.3|34429.7|34511.3|34433.5|34512.4|34433.8|34511.3|34428.2|11
1650420860000|2022-04-20 02:14:20|34511.6|34434.1|34511|34434.6|34511.9|34434.6|34511|34431.5|9
1650420870000|2022-04-20 02:14:30|34510.7|34436.7|34511.4|34430.3|34511.8|34436.7|34508.5|34426.8|19
1650420880000|2022-04-20 02:14:40|34510.5|34432.9|34510.1|34435.8|34511.1|34435.8|34510.1|34430.2|10
1650420890000|2022-04-20 02:14:50|34510.9|34428.8|34511.1|34432.4|34511.5|34432.9|34510.3|34428|12
1650420900000|2022-04-20 02:15:00|34511.4|34433.9|34511.2|34436.3|34512.1|34436.3|34510.7|34430.8|16
1650420910000|2022-04-20 02:15:10|34510.9|34435.9|34510.5|34435.1|34511.2|34435.9|34510.4|34433.1|9
1650420920000|2022-04-20 02:15:20|34511.1|34435.3|34510.5|34441.6|34511.1|34441.6|34510.5|34435.3|8
1650420930000|2022-04-20 02:15:30|34510.3|34441.7|34509.2|34444.8|34511.4|34446|34509.2|34436.3|12
1650420940000|2022-04-20 02:15:40|34511.1|34446|34510.1|34434.9|34511.1|34446|34510.1|34425.2|6
1650420950000|2022-04-20 02:15:50|34511.5|34436.2|34511.2|34432.2|34512.5|34437.2|34510.7|34428.8|10
1650420960000|2022-04-20 02:16:00|34512.2|34429.2|34511.5|34432.5|34512.2|34434.4|34510|34429.2|9
1650420970000|2022-04-20 02:16:10|34511.7|34432.4|34515.6|34433.4|34517|34436.2|34510.5|34432.2|18
1650420980000|2022-04-20 02:16:20|34515.1|34431.7|34514.5|34434.3|34516.2|34440.3|34512.8|34431.7|16
1650420990000|2022-04-20 02:16:30|34513.8|34435.3|34513.3|34434.6|34514.7|34438.2|34513.2|34431.8|15
1650421000000|2022-04-20 02:16:40|34513.9|34430|34512.8|34429.3|34514.6|34432.8|34511.1|34429.3|17
1650421010000|2022-04-20 02:16:50|34513.2|34431.1|34512|34433.8|34513.2|34435.1|34510.7|34430.9|10
1650421020000|2022-04-20 02:17:00|34512.8|34432.8|34511.5|34433.8|34513|34434.5|34511.4|34431.5|22
1650421030000|2022-04-20 02:17:10|34511.1|34433.3|34511.7|34431.9|34513.6|34437.6|34511.1|34430.1|22
1650421040000|2022-04-20 02:17:20|34512.9|34432.9|34513.6|34433.6|34513.7|34434.2|34512.5|34432.1|18
1650421050000|2022-04-20 02:17:30|34511.3|34432.9|34513.4|34442.5|34515.2|34443.5|34511.3|34430.6|12
1650421060000|2022-04-20 02:17:40|34513.8|34432.4|34514.9|34430.9|34515.7|34436.2|34513.6|34430.9|12
1650421070000|2022-04-20 02:17:50|34512.7|34431.5|34513.4|34432.2|34513.8|34432.2|34512.7|34429.6|6
1650421080000|2022-04-20 02:18:00|34513.3|34434|34510.6|34431.8|34513.3|34437|34509.8|34426|25
1650421090000|2022-04-20 02:18:10|34510.8|34431.1|34511|34428.5|34511.8|34433.7|34510|34425.8|25
1650421100000|2022-04-20 02:18:20|34510.8|34429.5|34510.8|34430.7|34511.3|34433.7|34510.3|34429.5|11
1650421110000|2022-04-20 02:18:30|34510.3|34432.5|34506.1|34435.1|34510.3|34435.1|34505.3|34425.3|18
1650421120000|2022-04-20 02:18:40|34506.3|34433.8|34509.2|34425|34509.2|34435.1|34505|34423.2|15
1650421130000|2022-04-20 02:18:50|34509.1|34424.3|34508.1|34425.6|34509.4|34427.1|34507.2|34424|18
1650421140000|2022-04-20 02:19:00|34507.8|34425.8|34507|34428|34508.7|34429.8|34506.8|34424.3|23
1650421150000|2022-04-20 02:19:10|34507.1|34427.3|34504.6|34421.1|34507.1|34427.8|34503.4|34416.9|27
1650421160000|2022-04-20 02:19:20|34504.2|34420.3|34504.8|34421.6|34505.3|34427.2|34503.5|34418.3|22
1650421170000|2022-04-20 02:19:30|34504.5|34420.6|34502.7|34423|34504.6|34426.1|34502.7|34420.6|17
1650421180000|2022-04-20 02:19:40|34502.4|34424.2|34501.1|34424.9|34503.9|34426.6|34497.6|34423.3|13
1650421190000|2022-04-20 02:19:50|34501.2|34425|34495.8|34425.8|34502.2|34428.4|34495.8|34422.1|21
1650421200000|2022-04-20 02:20:00|34501.9|34413.3|34502.7|34426.9|34505.2|34426.9|34501.5|34413.3|25
1650421210000|2022-04-20 02:20:10|34503.3|34427.1|34497.6|34421.6|34503.3|34427.1|34497.6|34413.1|34
1650421220000|2022-04-20 02:20:20|34499.1|34413.7|34497.9|34417.9|34500.5|34420.1|34497.9|34413.7|21
1650421230000|2022-04-20 02:20:30|34497.8|34418.7|34498.3|34419.3|34499.9|34421.3|34497.8|34417.3|23
1650421240000|2022-04-20 02:20:40|34499.3|34419.7|34494.5|34423.2|34500.8|34424.2|34494|34419.7|22
1650421250000|2022-04-20 02:20:50|34494.7|34428.1|34493.3|34425.3|34500.1|34429.3|34493.2|34419.4|28
1650421260000|2022-04-20 02:21:00|34500.4|34415.7|34500.7|34417|34502.3|34421|34500.3|34413.4|19
1650421270000|2022-04-20 02:21:10|34499.6|34421.5|34499.7|34421.2|34501.3|34423.6|34499.2|34417.3|15
1650421280000|2022-04-20 02:21:20|34501|34421.3|34500|34420.6|34501.4|34422.2|34499.8|34419.3|25
1650421290000|2022-04-20 02:21:30|34498.1|34419|34497.4|34424.8|34498.6|34425.2|34495.2|34419|12
1650421300000|2022-04-20 02:21:40|34498.1|34423.6|34497.1|34421.8|34498.1|34423.8|34491.9|34417.6|14
1650421310000|2022-04-20 02:21:50|34496.8|34429.3|34489.4|34417.5|34499.1|34430.3|34489.4|34417|18
1650421320000|2022-04-20 02:22:00|34497.6|34416.8|34495.6|34418.3|34497.7|34421.7|34493|34412|28
1650421330000|2022-04-20 02:22:10|34496.5|34419.1|34494.4|34414.4|34496.6|34419.1|34494.4|34413.1|25
1650421340000|2022-04-20 02:22:20|34494.6|34415.1|34495.9|34417.7|34496.7|34417.9|34494.2|34414.3|24
1650421350000|2022-04-20 02:22:30|34496.2|34416|34493.3|34421|34496.6|34422.6|34490.7|34416|20
1650421360000|2022-04-20 02:22:40|34493.4|34423.9|34487.6|34420|34498.8|34427.8|34487.6|34416.3|21
1650421370000|2022-04-20 02:22:50|34490.5|34419|34492.9|34427.5|34492.9|34427.7|34485.8|34416.6|18
1650421380000|2022-04-20 02:23:00|34493.1|34424.9|34500.2|34421.4|34503.9|34427.2|34493.1|34415.1|26
1650421390000|2022-04-20 02:23:10|34500.4|34420.6|34498|34420.1|34500.4|34424|34496.1|34418.6|19
1650421400000|2022-04-20 02:23:20|34498.4|34417.9|34495.4|34420.5|34499|34420.5|34494.5|34417.9|13
1650421410000|2022-04-20 02:23:30|34494.6|34421|34489.1|34439.1|34501|34439.1|34489.1|34413.1|7
1650421420000|2022-04-20 02:23:40|34489.2|34439.2|34497.8|34419.6|34500.1|34439.2|34489.2|34419.4|19
1650421430000|2022-04-20 02:23:50|34498.6|34420|34497.6|34418.9|34499.1|34422|34495.7|34417.7|15
1650421440000|2022-04-20 02:24:00|34497.1|34420.3|34493.4|34420.4|34497.6|34425.8|34487.2|34418.3|16
1650421450000|2022-04-20 02:24:10|34493.9|34420.6|34497.2|34418.3|34497.3|34422.2|34492.5|34417.4|26
1650421460000|2022-04-20 02:24:20|34496.7|34420.4|34489.8|34423.4|34496.7|34423.7|34489.8|34420|11
1650421470000|2022-04-20 02:24:30|34495.3|34417.8|34495.4|34415.9|34495.6|34436.3|34483.5|34406.7|23
1650421480000|2022-04-20 02:24:40|34492.6|34420.1|34492.6|34419.7|34495.6|34420.2|34492.6|34412.1|23
1650421490000|2022-04-20 02:24:50|34493.6|34417.5|34494.1|34416.7|34495.6|34419.7|34492.6|34412.5|20
1650421500000|2022-04-20 02:25:00|34494|34409.7|34492.8|34415.9|34494.9|34415.9|34491.4|34409.7|22
1650421510000|2022-04-20 02:25:10|34492.6|34414.6|34486.8|34408.1|34493.6|34415.2|34486.2|34406.5|26
1650421520000|2022-04-20 02:25:20|34487.9|34408|34490.1|34411.1|34491.7|34415.2|34487.1|34407.9|26
1650421530000|2022-04-20 02:25:30|34489.5|34412.2|34486.3|34404.7|34489.8|34413|34480.3|34404.2|29
1650421540000|2022-04-20 02:25:40|34485.8|34404.9|34475.7|34399.6|34485.8|34407.7|34474.7|34398.9|36
1650421550000|2022-04-20 02:25:50|34475.5|34398.3|34475.9|34395.7|34480.6|34415.2|34473.1|34395.7|30
1650421560000|2022-04-20 02:26:00|34475.6|34395.4|34473.2|34394.7|34476.7|34400.9|34472.3|34394.7|26
1650421570000|2022-04-20 02:26:10|34473.8|34396.6|34472.3|34401.8|34477.5|34401.8|34470.7|34396.6|21
1650421580000|2022-04-20 02:26:20|34473.9|34400.5|34473.2|34397|34474.5|34400.5|34472|34394.7|22
1650421590000|2022-04-20 02:26:30|34472.6|34394.8|34470.5|34408|34472.8|34414.5|34464.4|34385.3|16
1650421600000|2022-04-20 02:26:40|34470.4|34408.1|34469.6|34391.2|34474.1|34414.7|34464.7|34388.7|20
1650421610000|2022-04-20 02:26:50|34469.9|34389.9|34464.8|34404.7|34470|34411.3|34461.3|34382.5|24
1650421620000|2022-04-20 02:27:00|34463.9|34405.4|34461|34400.9|34474|34409.9|34460|34390.8|26
1650421630000|2022-04-20 02:27:10|34460.9|34403.5|34461.1|34403|34470.1|34403.6|34460.1|34389.6|28
1650421640000|2022-04-20 02:27:20|34461.4|34401.3|34461.5|34402.3|34474|34405.1|34457.6|34390.3|32
1650421650000|2022-04-20 02:27:30|34461|34402.5|34455.4|34388.7|34474|34406.2|34455.4|34383.9|32
1650421660000|2022-04-20 02:27:40|34473.2|34393.5|34467.2|34395.5|34473.2|34407.4|34458.9|34373.4|25
1650421670000|2022-04-20 02:27:50|34473|34393|34470|34391|34473|34403.8|34457.3|34365|32
1650421680000|2022-04-20 02:28:00|34456.7|34401.5|34459.9|34400.4|34461.7|34402.3|34451.9|34388.5|22
1650421690000|2022-04-20 02:28:10|34458|34404.4|34468.2|34394.9|34469.6|34404.4|34458|34391.4|33
1650421700000|2022-04-20 02:28:20|34459.8|34406.8|34461.7|34401.5|34469|34408.4|34459.8|34372.8|27
1650421710000|2022-04-20 02:28:30|34461.1|34402.8|34458.3|34400.2|34472|34404.7|34458.3|34364|32
1650421720000|2022-04-20 02:28:40|34460.4|34395.2|34461|34400.6|34464.3|34402.5|34457.2|34394.5|25
1650421730000|2022-04-20 02:28:50|34462.6|34399.4|34461.1|34368.4|34471|34403.2|34459|34363|30
1650421740000|2022-04-20 02:29:00|34449.5|34378.5|34464.5|34389.8|34467.4|34401.8|34449.5|34373.8|23
1650421750000|2022-04-20 02:29:10|34463.2|34396.7|34460.9|34392.3|34466.1|34396.9|34456|34360|24
1650421760000|2022-04-20 02:29:20|34461.9|34386|34465.9|34390.1|34472|34399.6|34461.7|34382.8|32
1650421770000|2022-04-20 02:29:30|34464.3|34394.8|34463.6|34399.1|34470|34399.1|34458|34363|26
1650421780000|2022-04-20 02:29:40|34463.7|34395|34466.6|34397.4|34471.2|34400.1|34459.2|34364|19
1650421790000|2022-04-20 02:29:50|34467.9|34396.2|34459.4|34387|34471.8|34396.3|34459.4|34381.7|20
1650421800000|2022-04-20 02:30:00|34465|34400.3|34470.6|34400|34475|34403.7|34454.5|34385.9|30
1650421810000|2022-04-20 02:30:10|34468.2|34393.1|34467.3|34401.3|34473|34402.6|34467.2|34388.9|24
1650421820000|2022-04-20 02:30:20|34473|34391|34463|34367|34473|34400.6|34463|34367|23
1650421830000|2022-04-20 02:30:30|34464.8|34397|34474.7|34401.7|34476|34401.7|34464.8|34370|31
1650421840000|2022-04-20 02:30:40|34476.6|34399.4|34476.9|34397.2|34481.8|34406.4|34470.6|34396|25
1650421850000|2022-04-20 02:30:50|34478.4|34393.4|34478|34405.8|34482.1|34410.8|34471.5|34376.6|27
1650421860000|2022-04-20 02:31:00|34476.8|34400.4|34472.2|34390.7|34479.2|34409.8|34469.4|34377|26
1650421870000|2022-04-20 02:31:10|34474.5|34403.3|34475.7|34403.3|34479|34403.3|34469.5|34375.1|26
1650421880000|2022-04-20 02:31:20|34474.2|34406.2|34475|34392.8|34477|34406.2|34467|34372|17
1650421890000|2022-04-20 02:31:30|34465|34370|34471.8|34404.3|34477|34404.3|34465|34370|16
1650421900000|2022-04-20 02:31:40|34475.3|34398.4|34474.6|34389.7|34475.3|34403.5|34468.4|34389.1|19
1650421910000|2022-04-20 02:31:50|34470|34402.2|34470|34391.6|34471.4|34402.2|34467.1|34386.7|26
1650421920000|2022-04-20 02:32:00|34465.1|34369.5|34468.6|34398.9|34469.4|34399.9|34465|34369|21
1650421930000|2022-04-20 02:32:10|34468.5|34400.2|34472.2|34398.6|34475|34400.8|34468.5|34391.6|12
1650421940000|2022-04-20 02:32:20|34476|34393|34473.3|34401.1|34478|34404.7|34467|34372|24
1650421950000|2022-04-20 02:32:30|34474.1|34401.6|34469.6|34387.9|34477|34403|34469.6|34387.9|26
1650421960000|2022-04-20 02:32:40|34477|34393|34473.7|34400.2|34477|34404.1|34469.6|34389|22
1650421970000|2022-04-20 02:32:50|34474.7|34391.6|34467|34392.6|34480|34407|34467|34383.3|14
1650421980000|2022-04-20 02:33:00|34473.1|34394.4|34474.9|34397.6|34479.6|34405.7|34465.5|34374|35
1650421990000|2022-04-20 02:33:10|34474.5|34392.7|34474.2|34388.9|34480|34405.6|34471.6|34383.3|26
1650422000000|2022-04-20 02:33:20|34474.1|34388.3|34472.9|34389.3|34475.1|34391|34472.2|34387.3|22
1650422010000|2022-04-20 02:33:30|34473.3|34389.8|34465.9|34386.9|34473.3|34389.8|34464.5|34384.7|25
1650422020000|2022-04-20 02:33:40|34466.7|34388.4|34468|34386.3|34470.3|34388.4|34466.4|34384.3|24
1650422030000|2022-04-20 02:33:50|34467.9|34386.5|34469.4|34386.6|34473.8|34388.5|34467.2|34383.3|26
1650422040000|2022-04-20 02:34:00|34473.7|34388|34477.9|34395.7|34477.9|34395.7|34471.9|34383.6|21
1650422050000|2022-04-20 02:34:10|34477.4|34393.3|34469.2|34385.7|34477.4|34393.3|34469.2|34385.5|21
1650422060000|2022-04-20 02:34:20|34469|34386|34472.7|34386.7|34473|34387.5|34469|34384.6|29
1650422070000|2022-04-20 02:34:30|34471|34387.7|34472.1|34390.9|34472.2|34390.9|34470.6|34385.9|15
1650422080000|2022-04-20 02:34:40|34472.7|34393.3|34467.4|34392|34474|34393.3|34466.2|34387.3|16
1650422090000|2022-04-20 02:34:50|34466.2|34390.9|34471.4|34386.9|34474.1|34394.3|34466.2|34384.7|28
1650422100000|2022-04-20 02:35:00|34471.8|34387.9|34465.6|34390.2|34473.4|34390.2|34465.2|34386.3|26
1650422110000|2022-04-20 02:35:10|34466.5|34391.5|34473.2|34387.9|34474.7|34391.5|34466.5|34386.1|25
1650422120000|2022-04-20 02:35:20|34475.2|34389.6|34473.2|34389.5|34475.5|34391.7|34472.8|34387.8|20
1650422130000|2022-04-20 02:35:30|34472.8|34390|34475|34391.6|34476|34394|34472.8|34389.9|13
1650422140000|2022-04-20 02:35:40|34474.4|34391.4|34479.6|34392.8|34480|34398.5|34474.4|34391.4|11
1650422150000|2022-04-20 02:35:50|34479.3|34391.4|34471.4|34397.5|34480|34398.5|34471.4|34391.4|17
1650422160000|2022-04-20 02:36:00|34474.8|34402.2|34475.3|34389.2|34476.4|34402.2|34471.1|34385.2|25
1650422170000|2022-04-20 02:36:10|34474.1|34389.9|34472.9|34396.5|34474.7|34396.5|34469.5|34388.9|25
1650422180000|2022-04-20 02:36:20|34471.9|34394.9|34471.3|34390.1|34472.4|34394.9|34470.6|34389.5|10
1650422190000|2022-04-20 02:36:30|34472.2|34393.9|34475|34392.2|34476.2|34393.9|34472.2|34388.8|17
1650422200000|2022-04-20 02:36:40|34476.3|34392.6|34476.2|34399.3|34476.3|34405.2|34467|34390.6|21
1650422210000|2022-04-20 02:36:50|34475.7|34396.6|34474.8|34393.8|34476.3|34396.6|34473.7|34389.3|18
1650422220000|2022-04-20 02:37:00|34475|34394.2|34476.2|34399.5|34476.3|34403.5|34469.3|34386.5|17
1650422230000|2022-04-20 02:37:10|34476.1|34406.5|34472.8|34390.8|34476.1|34406.5|34468.4|34387.6|17
1650422240000|2022-04-20 02:37:20|34473|34392.1|34471.1|34388|34473.4|34394.3|34468|34386.6|16
1650422250000|2022-04-20 02:37:30|34470.4|34387.9|34474.4|34392.3|34474.4|34392.3|34469.4|34387.3|21
1650422260000|2022-04-20 02:37:40|34474.2|34391.8|34469.8|34393|34474.4|34410.1|34466.8|34388.5|15
1650422270000|2022-04-20 02:37:50|34469.2|34391.2|34473.3|34388.1|34473.6|34401.2|34469.2|34381.6|20
1650422280000|2022-04-20 02:38:00|34473.6|34399.4|34471.6|34394.2|34473.6|34399.4|34470|34385.6|25
1650422290000|2022-04-20 02:38:10|34470.3|34392|34469.2|34388.9|34470.3|34392|34464.4|34385.7|21
1650422300000|2022-04-20 02:38:20|34468.7|34390.7|34474|34393.7|34474.1|34393.9|34468.7|34389.5|16
1650422310000|2022-04-20 02:38:30|34473.8|34392.4|34475.1|34401.7|34475.1|34406.9|34469.1|34386.5|17
1650422320000|2022-04-20 02:38:40|34473.1|34401.8|34478|34391.9|34478.6|34401.8|34473.1|34388.6|15
1650422330000|2022-04-20 02:38:50|34477.6|34392.3|34476.5|34394.4|34478.4|34398.4|34472.4|34389.4|22
1650422340000|2022-04-20 02:39:00|34475.8|34392|34472.9|34390.8|34476.1|34395.6|34472.2|34389.4|16
1650422350000|2022-04-20 02:39:10|34473.3|34389.8|34471.2|34387.6|34473.3|34393.1|34471.2|34386.6|17
1650422360000|2022-04-20 02:39:20|34471.5|34387.3|34471.2|34390.9|34473.6|34393.2|34471.2|34384|18
1650422370000|2022-04-20 02:39:30|34471.6|34391.2|34469|34381.7|34471.9|34391.2|34467.5|34381.7|21
1650422380000|2022-04-20 02:39:40|34468.3|34387.3|34471.3|34383.4|34471.3|34394.2|34467.8|34382.4|15
1650422390000|2022-04-20 02:39:50|34470.8|34382.9|34471.7|34385.6|34472.9|34386|34468.8|34382.1|18
1650422400000|2022-04-20 02:40:00|34472.6|34384.4|34463|34381.9|34473.4|34392.5|34463|34381.9|26
1650422410000|2022-04-20 02:40:10|34464.1|34384.3|34468.5|34385.2|34472.2|34385.5|34464.1|34380.2|16
1650422420000|2022-04-20 02:40:20|34467.9|34387.5|34467.9|34382.6|34467.9|34387.5|34464.6|34378.4|19
1650422430000|2022-04-20 02:40:30|34467.1|34381.9|34467.3|34383.3|34467.8|34385.1|34466.4|34378.5|18
1650422440000|2022-04-20 02:40:40|34468.4|34379.5|34466.9|34380.1|34468.6|34382.9|34466.9|34379|13
1650422450000|2022-04-20 02:40:50|34466.1|34380.3|34464.9|34376.8|34466.5|34384.1|34463.3|34376.3|14
1650422460000|2022-04-20 02:41:00|34463.3|34376.5|34464.6|34381.8|34464.7|34383.2|34462|34376.5|19
1650422470000|2022-04-20 02:41:10|34464.7|34380.2|34466.9|34380.6|34474|34386.6|34463.5|34370.8|18
1650422480000|2022-04-20 02:41:20|34467.5|34381.4|34464.2|34379.9|34467.5|34385.3|34462.7|34375.9|27
1650422490000|2022-04-20 02:41:30|34463.2|34381.6|34471.1|34390.2|34471.2|34390.2|34463.2|34377.8|17
1650422500000|2022-04-20 02:41:40|34471|34386.9|34467.8|34386.8|34472.8|34391.4|34467.5|34382.4|23
1650422510000|2022-04-20 02:41:50|34468.1|34388.4|34466.5|34386.5|34470.1|34389.1|34463.8|34384.5|23
1650422520000|2022-04-20 02:42:00|34467.8|34386.3|34470.6|34389.3|34470.9|34389.6|34466.5|34385.2|18
1650422530000|2022-04-20 02:42:10|34470.3|34387.7|34469.4|34387.5|34473.6|34391.8|34468.8|34387.5|26
1650422540000|2022-04-20 02:42:20|34468.9|34389.8|34466.3|34387|34470.5|34393.8|34466.3|34385.1|19
1650422550000|2022-04-20 02:42:30|34467.4|34387.2|34466|34388|34467.4|34390.6|34464.2|34385.6|14
1650422560000|2022-04-20 02:42:40|34466.6|34383.5|34470.2|34387.9|34470.2|34392.3|34465.5|34383.5|16
1650422570000|2022-04-20 02:42:50|34459.8|34394.2|34470.4|34384.7|34470.4|34398.2|34459.8|34383.7|8
1650422580000|2022-04-20 02:43:00|34469.9|34380.9|34468.4|34391.1|34470.5|34391.5|34468.4|34380.9|13
1650422590000|2022-04-20 02:43:10|34469.6|34391.5|34466.8|34388.3|34469.6|34391.5|34466.8|34386.9|18
1650422600000|2022-04-20 02:43:20|34467.1|34390.4|34469.2|34389.7|34469.8|34391.8|34465.4|34386.7|16
1650422610000|2022-04-20 02:43:30|34469.6|34391.1|34469.3|34384.7|34470|34398.4|34466.2|34382.2|19
1650422620000|2022-04-20 02:43:40|34468|34384|34466.6|34383.2|34469.4|34390.5|34462.5|34380.4|26
1650422630000|2022-04-20 02:43:50|34466.3|34383|34466|34383.1|34466.9|34388.7|34463.2|34383|11
1650422640000|2022-04-20 02:44:00|34466.9|34384.2|34467.6|34382.2|34468.5|34392.5|34464.8|34377.7|18
1650422650000|2022-04-20 02:44:10|34467.4|34381.7|34468|34384.6|34470|34388.4|34467.4|34381.1|19
1650422660000|2022-04-20 02:44:20|34467.8|34384.7|34467.6|34382.8|34468.6|34385.2|34466.6|34378.8|22
1650422670000|2022-04-20 02:44:30|34469.5|34383.5|34467.2|34389.9|34470.7|34389.9|34463.4|34382.5|15
1650422680000|2022-04-20 02:44:40|34466.2|34388.4|34468.5|34387.4|34469.8|34389.1|34466.2|34384.7|17
1650422690000|2022-04-20 02:44:50|34469.2|34387.2|34470.1|34387.6|34470.8|34388.6|34469|34383.3|14
1650422700000|2022-04-20 02:45:00|34469.9|34389|34464.8|34385.4|34470.4|34389|34463.1|34383.2|22
1650422710000|2022-04-20 02:45:10|34465.9|34385.7|34472|34389.1|34472|34390.3|34465.9|34385.7|18
1650422720000|2022-04-20 02:45:20|34472.8|34385.3|34472.6|34394.2|34474.7|34394.2|34470|34385.3|20
1650422730000|2022-04-20 02:45:30|34472|34392.5|34472.9|34389.6|34473.3|34395|34471.9|34388.4|12
1650422740000|2022-04-20 02:45:40|34472.3|34389|34461.3|34388.5|34472.4|34390.9|34461.3|34382.8|23
1650422750000|2022-04-20 02:45:50|34462.3|34388.6|34466.6|34386.6|34466.6|34391.6|34462.3|34384.2|24
1650422760000|2022-04-20 02:46:00|34465.1|34384.1|34463.4|34388.4|34470.2|34388.4|34463.4|34384.1|20
1650422770000|2022-04-20 02:46:10|34462.8|34387.4|34469.2|34387.4|34470.1|34402.5|34462.8|34385.5|27
1650422780000|2022-04-20 02:46:20|34469.4|34388.4|34470|34383.6|34470.2|34395.1|34459.2|34383.6|27
1650422790000|2022-04-20 02:46:30|34470.7|34386.1|34469.5|34387|34471.5|34391.1|34467.9|34379.7|26
1650422800000|2022-04-20 02:46:40|34467.9|34387.4|34466.9|34384.8|34471.1|34389.2|34466.9|34384.8|20
1650422810000|2022-04-20 02:46:50|34467.4|34385.2|34473|34388.9|34473.1|34389.3|34467.4|34385.2|15
1650422820000|2022-04-20 02:47:00|34472.8|34389.7|34472.3|34389.9|34473.2|34392.2|34471.8|34385.9|22
1650422830000|2022-04-20 02:47:10|34472.4|34389.2|34470.7|34389.4|34473.8|34393.1|34470.2|34386.1|25
1650422840000|2022-04-20 02:47:20|34468|34387.7|34470.7|34387.4|34471.1|34388.2|34467|34387.4|23
1650422850000|2022-04-20 02:47:30|34470.1|34387.6|34468.4|34386.1|34470.4|34395|34465.2|34376.2|18
1650422860000|2022-04-20 02:47:40|34467.8|34385.3|34469.3|34391.1|34470.7|34391.1|34467.8|34383.5|14
1650422870000|2022-04-20 02:47:50|34462.4|34391.8|34465.2|34389.2|34467.5|34393.6|34462.4|34387.3|14
1650422880000|2022-04-20 02:48:00|34467.1|34391.3|34470.6|34397.3|34470.6|34397.3|34467.1|34387.7|11
1650422890000|2022-04-20 02:48:10|34469.9|34389.3|34469.4|34387.2|34471.2|34392.2|34468.8|34386.9|22
1650422900000|2022-04-20 02:48:20|34468.8|34386.2|34469.9|34389.6|34470.3|34393.9|34463.4|34385.2|20
1650422910000|2022-04-20 02:48:30|34470.1|34392.4|34469.4|34385.5|34472.9|34393|34468.3|34383.3|23
1650422920000|2022-04-20 02:48:40|34468.8|34387|34469.4|34392.2|34470.6|34392.6|34468.5|34386.1|11
1650422930000|2022-04-20 02:48:50|34469.6|34390.3|34469.4|34389.5|34469.7|34390.3|34468.7|34384.4|14
1650422940000|2022-04-20 02:49:00|34469.6|34390.1|34470|34387.3|34471|34400.7|34468.6|34386.5|19
1650422950000|2022-04-20 02:49:10|34470.5|34388.4|34467.7|34390|34471.4|34391|34467.7|34386.9|21
1650422960000|2022-04-20 02:49:20|34466.5|34386.3|34462.5|34395.2|34468.6|34395.2|34456.4|34379.7|15
1650422970000|2022-04-20 02:49:30|34463.9|34395.3|34464.6|34390.5|34465.7|34395.3|34463.1|34385.9|14
1650422980000|2022-04-20 02:49:40|34464.1|34391.3|34472|34389.5|34472|34392.3|34464.1|34386.8|18
1650422990000|2022-04-20 02:49:50|34471.3|34389.1|34473.1|34394.3|34473.5|34394.4|34470.1|34388.1|13
1650423000000|2022-04-20 02:50:00|34472.9|34391.7|34467|34388.7|34473.3|34391.7|34465.9|34385.1|18
1650423010000|2022-04-20 02:50:10|34463.8|34389.6|34467.5|34385.2|34469|34390|34463.1|34381.4|20
1650423020000|2022-04-20 02:50:20|34468|34388.9|34469.8|34389.4|34470.3|34395.6|34467.8|34382.4|17
1650423030000|2022-04-20 02:50:30|34468.8|34391.6|34468.3|34388.1|34468.8|34394.5|34468.3|34388.1|10
1650423040000|2022-04-20 02:50:40|34467.1|34386.7|34469.9|34391.3|34469.9|34391.3|34466.4|34382.9|17
1650423050000|2022-04-20 02:50:50|34469.8|34390.4|34467.5|34380.8|34470|34401.4|34467.5|34377.5|19
1650423060000|2022-04-20 02:51:00|34468.1|34379.1|34473.7|34387.8|34473.7|34391|34467.3|34377.7|29
1650423070000|2022-04-20 02:51:10|34473|34391.8|34472.6|34389.5|34475.1|34395|34468.1|34387.9|22
1650423080000|2022-04-20 02:51:20|34472.5|34391.6|34470.3|34392.2|34474.3|34393.3|34469.7|34388.9|18
1650423090000|2022-04-20 02:51:30|34470.8|34391.6|34467|34389.9|34472.8|34393.5|34467|34389.7|17
1650423100000|2022-04-20 02:51:40|34467.4|34388.3|34468.3|34401.8|34471.8|34401.8|34464.5|34388.3|12
1650423110000|2022-04-20 02:51:50|34473.8|34402.3|34472.4|34395.4|34473.8|34402.4|34471|34385.5|16
1650423120000|2022-04-20 02:52:00|34471.2|34389.5|34472.1|34398.2|34473|34398.2|34471.2|34388|9
1650423130000|2022-04-20 02:52:10|34472.3|34396.5|34474|34391.7|34474.4|34396.5|34471.9|34388.1|17
1650423140000|2022-04-20 02:52:20|34472.6|34385.3|34473.1|34393.7|34473.6|34393.7|34472.5|34385.3|17
1650423150000|2022-04-20 02:52:30|34472.5|34391.2|34472.6|34392.9|34474.6|34393.3|34465.4|34390.6|19
1650423160000|2022-04-20 02:52:40|34470.5|34392.5|34471.3|34405.1|34472|34405.1|34467.9|34384|11
1650423170000|2022-04-20 02:52:50|34463.1|34407.6|34470.2|34391.7|34470.7|34407.6|34463.1|34387|15
1650423180000|2022-04-20 02:53:00|34470.4|34389.6|34468.8|34387.7|34470.4|34396.2|34464.2|34384.2|17
1650423190000|2022-04-20 02:53:10|34468.2|34388.9|34467.5|34391.3|34468.3|34393.7|34467.5|34388.9|6
1650423200000|2022-04-20 02:53:20|34467.2|34390|34471.6|34389.3|34471.6|34397.1|34467.2|34387.2|11
1650423210000|2022-04-20 02:53:30|34471.1|34389.2|34467.8|34390.4|34471.1|34394.1|34461.6|34383.7|16
1650423220000|2022-04-20 02:53:40|34467.5|34386.7|34468.3|34402.1|34468.3|34403.1|34467.5|34385.7|11
1650423230000|2022-04-20 02:53:50|34467.4|34404.6|34468.3|34388.9|34469.1|34404.6|34464.3|34384.4|16
1650423240000|2022-04-20 02:54:00|34469.6|34386.1|34468.7|34388.5|34469.7|34389.1|34468.2|34384.7|10
1650423250000|2022-04-20 02:54:10|34469.1|34387.6|34467.7|34385.5|34469.1|34390.6|34467.7|34381.3|10
1650423260000|2022-04-20 02:54:20|34467.6|34383.7|34468.7|34387.5|34469.4|34389.4|34467.6|34382.5|14
1650423270000|2022-04-20 02:54:30|34467.4|34385.6|34467.7|34390.4|34468|34391.5|34467.4|34384.3|16
1650423280000|2022-04-20 02:54:40|34467.8|34384.3|34467.4|34400.4|34472.2|34400.5|34459|34380.2|20
1650423290000|2022-04-20 02:54:50|34468|34403.2|34469.2|34385.6|34469.2|34403.2|34468|34384.6|12
1650423300000|2022-04-20 02:55:00|34467|34384.1|34467.5|34389.2|34469.5|34391.8|34463.4|34381.4|20
1650423310000|2022-04-20 02:55:10|34466.4|34389|34466|34384.9|34467.2|34389.8|34466|34384.9|24
1650423320000|2022-04-20 02:55:20|34466.6|34385.8|34470.7|34389.5|34471.5|34407|34462.9|34385.8|13
1650423330000|2022-04-20 02:55:30|34471.1|34389.6|34472|34389.7|34472|34396.9|34468.2|34387.7|13
1650423340000|2022-04-20 02:55:40|34469.7|34388.5|34468.4|34386.2|34471|34388.5|34467.4|34385.3|16
1650423350000|2022-04-20 02:55:50|34468.9|34386|34471.2|34390.4|34471.2|34392.7|34463.1|34382.7|19
1650423360000|2022-04-20 02:56:00|34471.1|34387.6|34470.3|34390.2|34471.3|34394|34467.9|34384.9|15
1650423370000|2022-04-20 02:56:10|34464.2|34390.9|34468.8|34388.3|34468.8|34393.2|34463.3|34385.9|19
1650423380000|2022-04-20 02:56:20|34466.3|34387.4|34470.8|34392.1|34470.8|34392.1|34466.3|34381.8|17
1650423390000|2022-04-20 02:56:30|34471.2|34393.2|34469.1|34389|34471.2|34393.2|34464.3|34383.8|23
1650423400000|2022-04-20 02:56:40|34469.2|34387.4|34463.2|34386.5|34471|34391.6|34461.6|34385.5|11
1650423410000|2022-04-20 02:56:50|34463.6|34386.9|34465.2|34387.9|34466.1|34392.5|34463.4|34385.4|14
1650423420000|2022-04-20 02:57:00|34469.9|34382.8|34468.1|34386.1|34470.6|34386.2|34467.8|34381.6|22
1650423430000|2022-04-20 02:57:10|34466.9|34386.2|34469.2|34392.4|34470.2|34392.4|34466.9|34386.2|12
1650423440000|2022-04-20 02:57:20|34469.1|34390.7|34472.5|34391.6|34472.5|34393.1|34468.4|34386|16
1650423450000|2022-04-20 02:57:30|34470.5|34385.8|34470.7|34387.5|34472.9|34392.5|34467.4|34383.7|23
1650423460000|2022-04-20 02:57:40|34471.4|34388.6|34467.1|34384.4|34473|34389.1|34467.1|34382.1|29
1650423470000|2022-04-20 02:57:50|34467.7|34383.3|34471|34387.2|34471|34389.4|34464|34383.3|21
1650423480000|2022-04-20 02:58:00|34470.9|34387.3|34466.4|34386|34472.4|34389.3|34465.5|34385|12
1650423490000|2022-04-20 02:58:10|34467.6|34388.3|34466|34393.9|34468.4|34393.9|34463.3|34386|16
1650423500000|2022-04-20 02:58:20|34465.3|34391.6|34462.8|34388.7|34466|34393.5|34459.9|34387.8|10
1650423510000|2022-04-20 02:58:30|34464.1|34391.2|34469.7|34387.1|34471|34391.9|34464|34383.5|23
1650423520000|2022-04-20 02:58:40|34469.5|34386.6|34469.9|34385.3|34471.7|34390.1|34469.5|34383.6|15
1650423530000|2022-04-20 02:58:50|34470.2|34388.6|34468.6|34387.8|34471|34390.6|34466.4|34385.4|18
1650423540000|2022-04-20 02:59:00|34468.2|34387.6|34470.7|34404.1|34470.8|34414.7|34464.7|34385.4|13
1650423550000|2022-04-20 02:59:10|34470.5|34405.9|34466.3|34378.5|34471.6|34405.9|34466.3|34378.5|20
1650423560000|2022-04-20 02:59:20|34466|34379.3|34466.4|34386.1|34468.5|34402.2|34466|34371|19
1650423570000|2022-04-20 02:59:30|34466.2|34386.2|34467.9|34385|34468.2|34386.2|34466.2|34380.7|18
1650423580000|2022-04-20 02:59:40|34467.2|34383.9|34463.7|34382.4|34469.6|34384.4|34463.5|34378.8|18
1650423590000|2022-04-20 02:59:50|34465.9|34384.2|34465.9|34384.2|34465.9|34385.7|34463.9|34382.9|11
1650423600000|2022-04-20 03:00:00|34465.3|34385.7|34466.9|34382.1|34468.3|34385.7|34465.3|34380.6|23
1650423610000|2022-04-20 03:00:10|34457.7|34384.6|34463|34390.2|34466.1|34392.6|34457.4|34378.6|25
1650423620000|2022-04-20 03:00:20|34462.2|34389.6|34464.3|34380.2|34468.4|34391.9|34462.2|34380.2|20
1650423630000|2022-04-20 03:00:30|34463.8|34378.6|34464|34379.3|34465.2|34384.5|34457.5|34376.1|28
1650423640000|2022-04-20 03:00:40|34463.7|34380.5|34462.4|34380.5|34464.8|34384.8|34459.6|34379.4|11
1650423650000|2022-04-20 03:00:50|34462.1|34382.1|34461.6|34380|34462.4|34382.1|34457.7|34378.1|24
1650423660000|2022-04-20 03:01:00|34462.6|34372.8|34467.6|34376.6|34467.6|34385|34459.2|34372.8|25
1650423670000|2022-04-20 03:01:10|34462.3|34379|34463.5|34382.8|34469.8|34398.5|34461.4|34378.4|25
1650423680000|2022-04-20 03:01:20|34463.1|34383.1|34464.1|34385.1|34464.6|34385.1|34460.8|34379.1|17
1650423690000|2022-04-20 03:01:30|34464.2|34385.9|34462.4|34380.2|34464.9|34385.9|34462.1|34376|23
1650423700000|2022-04-20 03:01:40|34459.1|34379.6|34463.5|34378|34464.3|34381.3|34458.9|34378|22
1650423710000|2022-04-20 03:01:50|34463.3|34378.4|34461|34379.9|34463.3|34385|34461|34378.4|16
1650423720000|2022-04-20 03:02:00|34461.7|34380.2|34459.1|34374.6|34461.7|34380.2|34458.3|34368.4|18
1650423730000|2022-04-20 03:02:10|34459.5|34377.4|34458.9|34378.8|34460.1|34380.6|34458.1|34371.9|14
1650423740000|2022-04-20 03:02:20|34458.2|34382.5|34457.9|34377.2|34459.8|34383.9|34452.4|34375.5|13
1650423750000|2022-04-20 03:02:30|34455.2|34375.3|34458.5|34375.5|34459.1|34377.9|34452.7|34371.6|20
1650423760000|2022-04-20 03:02:40|34459.1|34370.7|34456.4|34374.3|34459.1|34389|34450.6|34370|31
1650423770000|2022-04-20 03:02:50|34456.3|34375.4|34457.2|34374.2|34459.1|34378.3|34455.7|34371.8|25
1650423780000|2022-04-20 03:03:00|34459|34369|34454.6|34374|34459|34376.8|34453.2|34368.3|19
1650423790000|2022-04-20 03:03:10|34454.8|34375.6|34456.1|34372.3|34457.6|34376.7|34454.8|34369.4|17
1650423800000|2022-04-20 03:03:20|34455.9|34373.9|34458.5|34371.8|34458.5|34377.7|34455.7|34371.8|10
1650423810000|2022-04-20 03:03:30|34457.3|34374.5|34451.9|34382.9|34457.3|34382.9|34447.5|34373.1|16
1650423820000|2022-04-20 03:03:40|34452.1|34383.9|34459.4|34375.2|34460.1|34383.9|34452.1|34371.5|26
1650423830000|2022-04-20 03:03:50|34459.6|34379.3|34462.9|34373.5|34462.9|34381.3|34459.5|34371.2|18
1650423840000|2022-04-20 03:04:00|34453.4|34373.8|34459.5|34376.8|34459.5|34384.1|34453.4|34373.8|12
1650423850000|2022-04-20 03:04:10|34458.9|34377.9|34460.8|34378.6|34462|34378.9|34457.7|34373.4|20
1650423860000|2022-04-20 03:04:20|34461.5|34378.5|34462.6|34380.6|34463.1|34381.6|34459.4|34376.1|22
1650423870000|2022-04-20 03:04:30|34462.2|34380|34462.8|34380.5|34464.9|34385.1|34461.5|34379.6|26
1650423880000|2022-04-20 03:04:40|34463.6|34380.4|34461.3|34379|34463.8|34381.9|34458.9|34377.6|15
1650423890000|2022-04-20 03:04:50|34462.1|34380.7|34461.6|34382.1|34464.8|34387.7|34459.6|34377|22
1650423900000|2022-04-20 03:05:00|34461.4|34379.4|34464.1|34376.7|34464.9|34385.9|34460.2|34374.1|23
1650423910000|2022-04-20 03:05:10|34463.7|34375.3|34463.6|34375.6|34465|34378.1|34463.5|34375.3|21
1650423920000|2022-04-20 03:05:20|34463.7|34376.9|34465.9|34380.5|34466|34384.3|34463.7|34376.9|17
1650423930000|2022-04-20 03:05:30|34464.8|34380.1|34466.7|34390.6|34466.9|34391.8|34464.8|34378.8|16
1650423940000|2022-04-20 03:05:40|34466.6|34397.6|34466.7|34377.7|34467.4|34397.6|34463.7|34375.4|23
1650423950000|2022-04-20 03:05:50|34466.9|34378.6|34466.3|34381|34467.2|34382.3|34465|34373.9|17
1650423960000|2022-04-20 03:06:00|34466.4|34380.7|34468.7|34383.7|34469.4|34384.7|34466.4|34380.7|26
1650423970000|2022-04-20 03:06:10|34469.1|34383.5|34466.4|34383.7|34470.1|34387.2|34466.4|34383.5|26
1650423980000|2022-04-20 03:06:20|34466.7|34388.3|34467.5|34388.2|34467.8|34388.3|34466.2|34379.5|13
1650423990000|2022-04-20 03:06:30|34466.3|34384.7|34466.3|34382.9|34470.6|34397.6|34465.9|34379.7|17
1650424000000|2022-04-20 03:06:40|34467|34384.3|34466.7|34383.1|34469|34393|34464.4|34377.6|17
1650424010000|2022-04-20 03:06:50|34468.5|34382.5|34468.3|34388.4|34468.7|34388.4|34467.4|34380.3|18
1650424020000|2022-04-20 03:07:00|34466.4|34385.2|34460|34383.8|34467.7|34386|34460|34382|22
1650424030000|2022-04-20 03:07:10|34460.8|34383.3|34468.4|34392|34469.1|34396.4|34460.8|34383.3|17
1650424040000|2022-04-20 03:07:20|34464.7|34382.4|34464.6|34388.2|34466.5|34388.2|34463.9|34381.3|17
1650424050000|2022-04-20 03:07:30|34465.2|34382.4|34461.8|34381.3|34466.8|34390.1|34460.8|34379.3|16
1650424060000|2022-04-20 03:07:40|34462.7|34381.7|34465.3|34383|34466.6|34388.4|34462.6|34378.5|22
1650424070000|2022-04-20 03:07:50|34465.8|34383.1|34466.3|34383.4|34466.5|34386.4|34458.3|34380.2|19
1650424080000|2022-04-20 03:08:00|34466.6|34384.3|34463.7|34380|34466.6|34384.3|34463.7|34380|14
1650424090000|2022-04-20 03:08:10|34464.1|34383.2|34464.4|34376.7|34464.7|34384.5|34462.1|34371.4|25
1650424100000|2022-04-20 03:08:20|34464.8|34378.2|34464.5|34378.4|34465.4|34378.4|34463.8|34374.3|17
1650424110000|2022-04-20 03:08:30|34464.3|34376.8|34464.9|34378.8|34464.9|34382.2|34462.7|34375|23
1650424120000|2022-04-20 03:08:40|34464.8|34378.3|34461|34378.1|34465.3|34380.8|34459.4|34374.6|23
1650424130000|2022-04-20 03:08:50|34461.1|34378.2|34462.9|34378.8|34464.8|34383.4|34461.1|34378.2|25
1650424140000|2022-04-20 03:09:00|34462.8|34375|34465.7|34378.1|34465.7|34379.7|34462.7|34374.6|19
1650424150000|2022-04-20 03:09:10|34466.1|34373.1|34465.7|34383.7|34467.2|34383.7|34464.5|34373.1|22
1650424160000|2022-04-20 03:09:20|34465.5|34382.3|34464.5|34377.2|34465.9|34386.8|34463.5|34377.2|17
1650424170000|2022-04-20 03:09:30|34462.6|34376.7|34461.1|34381|34462.6|34383.4|34460.2|34374.8|25
1650424180000|2022-04-20 03:09:40|34460.8|34379.3|34464.7|34382.1|34464.7|34384.1|34460.8|34379.3|20
1650424190000|2022-04-20 03:09:50|34460.9|34382.8|34462.6|34381.8|34464.6|34383.5|34460.9|34380.1|18
1650424200000|2022-04-20 03:10:00|34463|34385.7|34464.4|34379.7|34467.9|34388.7|34461|34378.7|27
1650424210000|2022-04-20 03:10:10|34463.9|34380.9|34467|34382.1|34467.9|34383.7|34463.8|34379.3|20
1650424220000|2022-04-20 03:10:20|34467.7|34384.4|34465.6|34382.1|34469.5|34386.8|34464.6|34380.5|20
1650424230000|2022-04-20 03:10:30|34466.3|34382.5|34464.9|34382.1|34466.3|34386.5|34463.5|34378.8|14
1650424240000|2022-04-20 03:10:40|34465|34382.3|34461.5|34381.5|34465.5|34386.4|34458.8|34379.5|19
1650424250000|2022-04-20 03:10:50|34461.8|34380.3|34463.5|34375.1|34464.7|34382.2|34460.9|34374.4|20
1650424260000|2022-04-20 03:11:00|34463.6|34378|34464.2|34360.3|34464.3|34382.1|34459.6|34360.3|26
1650424270000|2022-04-20 03:11:10|34464|34357.8|34455.6|34371.9|34464.4|34377.7|34452.6|34355.4|38
1650424280000|2022-04-20 03:11:20|34456.4|34372.1|34455.8|34372.3|34457|34374.7|34451.3|34367|31
1650424290000|2022-04-20 03:11:30|34454.3|34368.9|34454.4|34371.3|34455.8|34374.9|34452.7|34368.9|28
1650424300000|2022-04-20 03:11:40|34452.7|34370.6|34453.4|34372.3|34457.3|34375.9|34452.1|34370.4|22
1650424310000|2022-04-20 03:11:50|34454|34373.9|34456.7|34373.5|34457.3|34377.2|34450.7|34370.9|23
1650424320000|2022-04-20 03:12:00|34457|34372.4|34456.1|34372.1|34457.6|34374.4|34455.1|34370.4|29
1650424330000|2022-04-20 03:12:10|34456.2|34372.4|34457.6|34378.1|34458.2|34378.1|34456.1|34368.9|23
1650424340000|2022-04-20 03:12:20|34455.6|34370.6|34458|34371.8|34458.9|34378.4|34455.6|34370.6|23
1650424350000|2022-04-20 03:12:30|34458.1|34373.9|34458.3|34376|34458.9|34377.3|34456.5|34373.9|21
1650424360000|2022-04-20 03:12:40|34458.5|34376.9|34457.4|34374.2|34459.6|34376.9|34455.5|34368.1|22
1650424370000|2022-04-20 03:12:50|34455.6|34379.4|34457.9|34380.1|34458.5|34382.5|34455.6|34373.5|20
1650424380000|2022-04-20 03:13:00|34458.7|34371.3|34459|34387.8|34459.6|34389.2|34457.1|34370|24
1650424390000|2022-04-20 03:13:10|34459.9|34388.5|34456.4|34375.1|34460.6|34390.4|34454.9|34375.1|33
1650424400000|2022-04-20 03:13:20|34459|34381.7|34460|34384|34460|34387.2|34455.8|34381.7|28
1650424410000|2022-04-20 03:13:30|34456.5|34388.9|34455|34384.8|34459|34388.9|34450.1|34355|29
1650424420000|2022-04-20 03:13:40|34459.1|34385.2|34456.7|34386|34461|34389.4|34452.7|34369|21
1650424430000|2022-04-20 03:13:50|34455.3|34387.8|34458.2|34384.3|34458.2|34387.8|34452.7|34378.7|9
1650424440000|2022-04-20 03:14:00|34457.1|34385.9|34455.2|34384|34461|34389.5|34451.2|34356.4|25
1650424450000|2022-04-20 03:14:10|34455.1|34381.9|34452.2|34381.3|34457.8|34383.8|34450.7|34364.3|31
1650424460000|2022-04-20 03:14:20|34450.8|34378.6|34451.5|34380.2|34452.9|34382.3|34446.5|34365.2|32
1650424470000|2022-04-20 03:14:30|34450.8|34376.4|34449.8|34377.3|34453.8|34384.5|34449.8|34371.3|31
1650424480000|2022-04-20 03:14:40|34449.2|34374.3|34448.8|34376.3|34453.1|34381.7|34447.5|34366.9|24
1650424490000|2022-04-20 03:14:50|34445.5|34356.9|34446.7|34379.7|34452|34379.7|34443|34348|28
1650424500000|2022-04-20 03:15:00|34445|34349|34444.1|34372.3|34450|34379.9|34440.1|34347|23
1650424510000|2022-04-20 03:15:10|34446.7|34375.4|34445.6|34371|34449.3|34380|34441|34346|26
1650424520000|2022-04-20 03:15:20|34449.1|34373.7|34448.6|34379.9|34452|34381.8|34438.2|34368.9|24
1650424530000|2022-04-20 03:15:30|34448.4|34377|34449|34382.4|34454|34384.1|34444.9|34349|16
1650424540000|2022-04-20 03:15:40|34449.7|34383.1|34450.8|34384.5|34454.7|34385.2|34445|34350|19
1650424550000|2022-04-20 03:15:50|34452.4|34383.2|34454.8|34381.6|34456|34385.1|34451.3|34380|25
1650424560000|2022-04-20 03:16:00|34455.4|34379.8|34450.9|34386.1|34457|34386.9|34446|34351|21
1650424570000|2022-04-20 03:16:10|34448.9|34375.4|34457.8|34390.1|34461.2|34390.6|34448.9|34361|31
1650424580000|2022-04-20 03:16:20|34458.1|34390.2|34459.9|34387.8|34462|34393.1|34451|34385.9|26
1650424590000|2022-04-20 03:16:30|34460.8|34388.6|34458.6|34387.9|34463|34393|34456.3|34369|27
1650424600000|2022-04-20 03:16:40|34457.1|34390.7|34455.1|34392.7|34461|34392.7|34454.4|34365.9|20
1650424610000|2022-04-20 03:16:50|34455.2|34385|34451|34385.1|34461|34391.2|34449.2|34362.7|24
1650424620000|2022-04-20 03:17:00|34443.7|34379.3|34450.7|34381.9|34455.7|34388.5|34443.7|34376.1|34
1650424630000|2022-04-20 03:17:10|34453.1|34380.8|34449.9|34387.1|34456.1|34387.1|34448.9|34376.6|29
1650424640000|2022-04-20 03:17:20|34447.8|34387.2|34454.7|34385.1|34458|34387.9|34441.3|34364.1|26
1650424650000|2022-04-20 03:17:30|34455.5|34385|34455.9|34387.5|34461|34390.4|34441.7|34355|29
1650424660000|2022-04-20 03:17:40|34450.4|34390.5|34458.4|34381.7|34463|34390.5|34450|34381.7|27
1650424670000|2022-04-20 03:17:50|34462.7|34385.7|34456.7|34390.4|34462.7|34391.6|34451.7|34380.5|28
1650424680000|2022-04-20 03:18:00|34458.8|34388.2|34460.7|34390.1|34462|34394.6|34453.9|34369.2|24
1650424690000|2022-04-20 03:18:10|34456.3|34394.3|34458.3|34388.3|34464|34394.8|34453|34358|15
1650424700000|2022-04-20 03:18:20|34456.3|34394.2|34457.4|34391.4|34463|34394.2|34453|34358|26
1650424710000|2022-04-20 03:18:30|34458.9|34386.1|34458.3|34384.1|34463|34394.2|34444.6|34355|24
1650424720000|2022-04-20 03:18:40|34461.2|34385.6|34455.9|34389|34463.5|34395.2|34453|34357|14
1650424730000|2022-04-20 03:18:50|34456.6|34389.1|34458.3|34394.3|34464|34396.1|34451.5|34363.2|22
1650424740000|2022-04-20 03:19:00|34457.6|34395.1|34463|34389|34463|34395.1|34457.5|34389|14
1650424750000|2022-04-20 03:19:10|34458.9|34392.6|34458.3|34391.1|34463|34395.1|34454|34358|19
1650424760000|2022-04-20 03:19:20|34455.5|34383|34456.6|34393.7|34462|34393.7|34452.1|34357|22
1650424770000|2022-04-20 03:19:30|34456.5|34388|34455.1|34392.2|34462|34392.7|34455.1|34385.4|11
1650424780000|2022-04-20 03:19:40|34461|34367.4|34457.3|34389.2|34461|34392.2|34455.1|34367.4|20
1650424790000|2022-04-20 03:19:50|34458.2|34386.6|34453|34385.4|34459.2|34390.9|34448|34353|30
1650424800000|2022-04-20 03:20:00|34455|34383.3|34452.3|34367.8|34455|34386.6|34450.6|34363.7|22
1650424810000|2022-04-20 03:20:10|34451.8|34366.4|34451.7|34370|34452.5|34370|34450.8|34364.9|19
1650424820000|2022-04-20 03:20:20|34452|34368.2|34451.4|34367.2|34453.6|34376.6|34450.3|34367.2|18
1650424830000|2022-04-20 03:20:30|34450.5|34368|34450.4|34368|34451.2|34372.1|34447.4|34363.9|19
1650424840000|2022-04-20 03:20:40|34451.1|34369.5|34451.4|34372.4|34455|34381.8|34446.9|34364.4|19
1650424850000|2022-04-20 03:20:50|34448.7|34363.2|34448.9|34369.1|34451.1|34372.8|34445.7|34363.2|19
1650424860000|2022-04-20 03:21:00|34449.3|34371.2|34448.6|34366.3|34449.5|34372.9|34447|34366.2|19
1650424870000|2022-04-20 03:21:10|34448.8|34367.9|34450.9|34381.8|34450.9|34382.9|34445.7|34364.9|16
1650424880000|2022-04-20 03:21:20|34449.1|34383.2|34449.9|34366.2|34450.5|34385.2|34446.9|34366.2|13
1650424890000|2022-04-20 03:21:30|34449.2|34365.1|34447.5|34368.2|34451.5|34372|34446.6|34364|20
1650424900000|2022-04-20 03:21:40|34448|34366.1|34449.1|34371.9|34450.4|34372.4|34443.8|34361.8|24
1650424910000|2022-04-20 03:21:50|34449.4|34370.6|34447.6|34364.7|34449.8|34371.6|34446.8|34363.2|24
1650424920000|2022-04-20 03:22:00|34447.9|34365.5|34446.8|34364.4|34448.2|34366.8|34445.5|34362|24
1650424930000|2022-04-20 03:22:10|34447.3|34366.2|34443.6|34366.1|34447.9|34368.3|34443.1|34360|20
1650424940000|2022-04-20 03:22:20|34443.7|34368.3|34443.1|34362.8|34445.3|34370|34441.9|34359.7|20
1650424950000|2022-04-20 03:22:30|34443.2|34364.2|34446.2|34370.7|34447.1|34370.7|34441.6|34361|16
1650424960000|2022-04-20 03:22:40|34445.2|34368.9|34443.6|34362.8|34447.7|34370.2|34443.6|34362.8|14
1650424970000|2022-04-20 03:22:50|34444.1|34361.4|34450.6|34368.6|34450.7|34369.5|34443.9|34361.4|23
1650424980000|2022-04-20 03:23:00|34450.8|34367.3|34450.4|34366.2|34452|34371|34449.2|34365.9|23
1650424990000|2022-04-20 03:23:10|34451.7|34365.2|34450.1|34368.4|34451.8|34373.3|34446.6|34365.2|24
1650425000000|2022-04-20 03:23:20|34450.3|34368.2|34448|34365.8|34452.2|34371.8|34444.9|34364.3|14
1650425010000|2022-04-20 03:23:30|34445.6|34365.4|34448.9|34367.6|34452.1|34374.5|34445.6|34362.5|28
1650425020000|2022-04-20 03:23:40|34448.3|34365.5|34448.1|34365.4|34452.5|34366.6|34447.8|34358.4|17
1650425030000|2022-04-20 03:23:50|34448.4|34365.3|34448.7|34367.3|34451|34371.2|34448.4|34365.3|13
1650425040000|2022-04-20 03:24:00|34449.1|34366.7|34448.9|34369.7|34449.5|34370|34446.8|34364.3|17
1650425050000|2022-04-20 03:24:10|34448.8|34370.8|34449|34380.5|34450.5|34380.5|34446.1|34370.8|14
1650425060000|2022-04-20 03:24:20|34449.2|34380.6|34444.2|34362.8|34449.8|34380.6|34443.9|34361|15
1650425070000|2022-04-20 03:24:30|34444.5|34366.9|34446.2|34364.9|34446.9|34368.2|34444.1|34360.9|15
1650425080000|2022-04-20 03:24:40|34445.9|34363.3|34445.6|34364|34446.7|34366.3|34444.6|34360.7|21
1650425090000|2022-04-20 03:24:50|34446|34364.1|34444.9|34363.3|34447.5|34368.6|34443|34362.4|16
1650425100000|2022-04-20 03:25:00|34442.8|34364.4|34443.7|34360.7|34449.2|34366.5|34442.4|34357.2|30
1650425110000|2022-04-20 03:25:10|34444.5|34363.6|34445.4|34362.8|34447.5|34366.4|34443.7|34360|31
1650425120000|2022-04-20 03:25:20|34445|34359.6|34447.1|34362.5|34447.1|34362.8|34444.2|34359.6|24
1650425130000|2022-04-20 03:25:30|34448|34361.3|34445.9|34363.8|34448|34367.7|34445.8|34361.1|22
1650425140000|2022-04-20 03:25:40|34446.2|34363.6|34444.7|34360.5|34446.3|34364|34444.1|34360.2|26
1650425150000|2022-04-20 03:25:50|34445.5|34362.8|34442.2|34356|34445.5|34374.8|34440.8|34356|21
1650425160000|2022-04-20 03:26:00|34444.3|34358.2|34445.6|34363.1|34447.5|34367.6|34444.3|34358.1|22
1650425170000|2022-04-20 03:26:10|34444.5|34362.7|34437.3|34350.9|34445.6|34363.3|34437.3|34350.9|27
1650425180000|2022-04-20 03:26:20|34437.6|34355.5|34437.9|34356.2|34441.5|34360.6|34437.4|34352.5|27
1650425190000|2022-04-20 03:26:30|34440.1|34355.6|34442|34358.7|34442|34360.4|34433.8|34347.6|31
1650425200000|2022-04-20 03:26:40|34440.7|34357.8|34443.3|34362.5|34445.8|34369.3|34439.4|34353.4|26
1650425210000|2022-04-20 03:26:50|34443.8|34362|34441.7|34358.4|34443.8|34363.9|34440.7|34358|21
1650425220000|2022-04-20 03:27:00|34440.2|34355.5|34440.3|34358|34441.8|34361.6|34440.1|34355.5|15
1650425230000|2022-04-20 03:27:10|34440.1|34359.6|34437.6|34355.4|34441.8|34360.9|34434.7|34355.4|21
1650425240000|2022-04-20 03:27:20|34437.3|34356.3|34439|34355|34440|34358.7|34435.4|34347.2|27
1650425250000|2022-04-20 03:27:30|34439.1|34356.3|34441.4|34352.7|34442.7|34361.5|34438|34352.7|20
1650425260000|2022-04-20 03:27:40|34440.5|34358.3|34440.2|34356.6|34441.7|34360.9|34434.4|34353.9|22
1650425270000|2022-04-20 03:27:50|34439.4|34356.4|34439.1|34360.6|34439.6|34360.6|34437.9|34354.8|16
1650425280000|2022-04-20 03:28:00|34438.2|34356.7|34433.5|34358.7|34439.1|34359.6|34432.7|34353.9|20
1650425290000|2022-04-20 03:28:10|34429.8|34358.9|34437.1|34356.8|34439.8|34362.2|34429.8|34347.6|28
1650425300000|2022-04-20 03:28:20|34435.9|34355.7|34436.2|34355.7|34437.5|34360.1|34435.4|34352.7|27
1650425310000|2022-04-20 03:28:30|34436.3|34355.1|34430.2|34351.5|34436.3|34355.7|34429.4|34349.9|26
1650425320000|2022-04-20 03:28:40|34435.1|34354|34429.5|34345.4|34435.1|34354|34428.2|34343|34
1650425330000|2022-04-20 03:28:50|34427.4|34343.7|34427.2|34345.7|34429|34351.8|34424.1|34341.9|30
1650425340000|2022-04-20 03:29:00|34426.8|34347.8|34426.2|34345.7|34429.3|34350.1|34426.2|34345.7|27
1650425350000|2022-04-20 03:29:10|34427.2|34346.4|34429.2|34353.8|34431.6|34355.6|34427|34346.2|31
1650425360000|2022-04-20 03:29:20|34430|34352.8|34427.7|34351.1|34432|34357.4|34424.9|34348.8|25
1650425370000|2022-04-20 03:29:30|34428.2|34353.9|34430.7|34351.7|34431.5|34355.8|34426.8|34349.6|28
1650425380000|2022-04-20 03:29:40|34430.6|34350.5|34428.3|34349.2|34431.4|34351.1|34426.9|34342.9|28
1650425390000|2022-04-20 03:29:50|34427.3|34346|34428.3|34349|34429.1|34352|34426.4|34346|23
1650425400000|2022-04-20 03:30:00|34428.1|34349.4|34432.9|34354.9|34432.9|34354.9|34427.9|34349.1|26
1650425410000|2022-04-20 03:30:10|34433.5|34355.5|34427.8|34353.5|34433.9|34357.8|34427.1|34351.6|29
1650425420000|2022-04-20 03:30:20|34427.2|34353.2|34430.2|34350.5|34433.4|34358.3|34427.2|34335|27
1650425430000|2022-04-20 03:30:30|34430.8|34350.1|34429.9|34355.2|34432.2|34358.5|34427.7|34350.1|20
1650425440000|2022-04-20 03:30:40|34430.2|34354|34428.7|34351.8|34431.2|34357.1|34428.7|34348.7|16
1650425450000|2022-04-20 03:30:50|34429.4|34352.2|34426.6|34357.9|34429.9|34358|34424.5|34352.2|14
1650425460000|2022-04-20 03:31:00|34426.7|34358|34427.2|34348.5|34433.1|34358|34425.3|34348.5|23
1650425470000|2022-04-20 03:31:10|34430.9|34359.1|34428.1|34357.2|34432.9|34360|34426.5|34347.6|28
1650425480000|2022-04-20 03:31:20|34428.6|34357|34432.3|34355.8|34434.1|34362.8|34428.6|34354.2|23
1650425490000|2022-04-20 03:31:30|34432.8|34356.5|34433.1|34353.7|34434.6|34358|34431.9|34351.7|17
1650425500000|2022-04-20 03:31:40|34431.6|34352.3|34426.3|34351.5|34431.7|34354|34423.8|34349.2|30
1650425510000|2022-04-20 03:31:50|34426.6|34349.9|34429.6|34356.5|34429.7|34356.5|34426.6|34348.4|17
1650425520000|2022-04-20 03:32:00|34429.3|34353.7|34429.3|34353.2|34429.3|34357.3|34427.4|34349.9|14
1650425530000|2022-04-20 03:32:10|34428.5|34354.3|34424.1|34346.2|34429.3|34354.3|34423.2|34344.2|23
1650425540000|2022-04-20 03:32:20|34423.5|34346|34428.7|34344.1|34428.7|34351.6|34423.5|34334.8|21
1650425550000|2022-04-20 03:32:30|34427.9|34345.9|34428.9|34348.3|34430.6|34351|34426.1|34344.1|17
1650425560000|2022-04-20 03:32:40|34427.7|34350.6|34427.8|34349.4|34429.1|34350.6|34427.3|34344|11
1650425570000|2022-04-20 03:32:50|34429|34349.5|34415.4|34365.4|34429|34365.4|34415.4|34344.7|15
1650425580000|2022-04-20 03:33:00|34415.3|34365.3|34426.7|34341.3|34434|34368|34415.3|34330|17
1650425590000|2022-04-20 03:33:10|34425.2|34347.4|34427|34351|34427|34352|34422.6|34339|26
1650425600000|2022-04-20 03:33:20|34426|34349.3|34426.8|34352.7|34432.1|34367|34417|34345.2|23
1650425610000|2022-04-20 03:33:30|34426.2|34349.9|34425.8|34353.1|34429.9|34357.3|34424.6|34349.9|27
1650425620000|2022-04-20 03:33:40|34426.1|34354.2|34425.1|34350.8|34429|34358.8|34425.1|34350.8|22
1650425630000|2022-04-20 03:33:50|34425.5|34351.3|34429|34353.7|34430.6|34355.9|34422.5|34346.8|26
1650425640000|2022-04-20 03:34:00|34422.4|34356|34430.2|34355.2|34430.2|34371.7|34416|34342.2|28
1650425650000|2022-04-20 03:34:10|34428.8|34349.3|34425.5|34354.8|34428.8|34360.5|34424.9|34342|25
1650425660000|2022-04-20 03:34:20|34426.8|34353.1|34423|34359.5|34427.8|34361|34422.2|34353|24
1650425670000|2022-04-20 03:34:30|34423.7|34359.1|34425.4|34352.5|34426.8|34359.1|34423|34351|17
1650425680000|2022-04-20 03:34:40|34425.2|34354.5|34427.7|34348.8|34428.9|34358.7|34423.9|34348.8|15
1650425690000|2022-04-20 03:34:50|34428.8|34349.4|34429.9|34352.9|34429.9|34352.9|34428.4|34349|14
1650425700000|2022-04-20 03:35:00|34430.4|34353.9|34430.6|34353.6|34431.6|34359.4|34420.6|34343.2|19
1650425710000|2022-04-20 03:35:10|34432.7|34358.5|34425.7|34353|34433.2|34364.7|34424.9|34350.7|21
1650425720000|2022-04-20 03:35:20|34424.6|34355.1|34424.8|34352.2|34426.6|34355.1|34422.9|34347.3|18
1650425730000|2022-04-20 03:35:30|34425.2|34354.1|34427|34349.3|34427|34354.1|34423.8|34349.3|21
1650425740000|2022-04-20 03:35:40|34426.1|34348.9|34429.5|34350.6|34429.5|34352.9|34425.6|34348|21
1650425750000|2022-04-20 03:35:50|34428.6|34350.9|34424.5|34347.9|34428.6|34351.6|34423.4|34346.5|30
1650425760000|2022-04-20 03:36:00|34423|34349.5|34423.6|34348.3|34425.6|34350.3|34422.4|34347.3|21
1650425770000|2022-04-20 03:36:10|34423.4|34350.6|34423.6|34350.8|34425.4|34356.8|34421.5|34344.8|18
1650425780000|2022-04-20 03:36:20|34422.1|34353|34423.4|34351.3|34424.6|34354.7|34421.9|34349.7|20
1650425790000|2022-04-20 03:36:30|34423|34350|34424.6|34352.2|34426.8|34353.5|34422.8|34344.3|21
1650425800000|2022-04-20 03:36:40|34425.4|34348.2|34427.7|34353|34428.1|34387.2|34405.9|34342.7|22
1650425810000|2022-04-20 03:36:50|34426.7|34343.6|34420.7|34346.8|34426.7|34350.5|34416.8|34340.4|21
1650425820000|2022-04-20 03:37:00|34417.9|34367.9|34422.7|34354.8|34428.5|34367.9|34417.9|34339.8|23
1650425830000|2022-04-20 03:37:10|34422.4|34352.4|34423.9|34351.3|34424.6|34352.6|34420.9|34344.8|25
1650425840000|2022-04-20 03:37:20|34423.7|34349.9|34423.9|34346.9|34424.8|34356.1|34423.1|34346.9|13
1650425850000|2022-04-20 03:37:30|34423.2|34350.8|34421.5|34347.2|34424.2|34355.2|34421.5|34338.6|14
1650425860000|2022-04-20 03:37:40|34421.9|34344.1|34420.1|34345.9|34425.4|34354.8|34416.6|34340.2|21
1650425870000|2022-04-20 03:37:50|34421.3|34345.8|34421|34354.9|34426.2|34367.9|34417.4|34343|22
1650425880000|2022-04-20 03:38:00|34422.4|34354.4|34427|34354.7|34427|34355.9|34422.4|34346.4|17
1650425890000|2022-04-20 03:38:10|34425.3|34356.2|34426.1|34353.4|34426.1|34356.7|34421.2|34347.2|12
1650425900000|2022-04-20 03:38:20|34425.8|34351.9|34419.2|34349.1|34427.1|34353.4|34418.5|34348.2|16
1650425910000|2022-04-20 03:38:30|34421.2|34335.3|34420.8|34347.1|34427.3|34363.2|34413.2|34335.3|16
1650425920000|2022-04-20 03:38:40|34414.6|34364.6|34415.8|34365.8|34434|34366.9|34411.2|34343.7|15
1650425930000|2022-04-20 03:38:50|34414|34364|34426|34353.4|34429.4|34366.9|34414|34345.6|9
1650425940000|2022-04-20 03:39:00|34427.5|34348.5|34420.9|34349.5|34428.9|34354.7|34420.8|34348.5|17
1650425950000|2022-04-20 03:39:10|34421.3|34347.2|34425.3|34354.2|34429.1|34354.2|34421|34346.6|22
1650425960000|2022-04-20 03:39:20|34427.6|34355|34422.9|34351.8|34429.9|34360.5|34421.1|34338.9|21
1650425970000|2022-04-20 03:39:30|34424.2|34351.1|34420|34353.5|34426.5|34357.1|34420|34346.8|23
1650425980000|2022-04-20 03:39:40|34420.2|34350.8|34424.4|34348.1|34425.9|34354.9|34420.2|34346.5|24
1650425990000|2022-04-20 03:39:50|34422.1|34349.3|34422|34352.4|34424.6|34356.8|34422|34349.3|24
1650426000000|2022-04-20 03:40:00|34422.5|34347.7|34426.4|34352.5|34426.4|34354.8|34420.4|34347.3|19
1650426010000|2022-04-20 03:40:10|34426.6|34354|34427.8|34351.6|34428.3|34359.7|34425.1|34351|14
1650426020000|2022-04-20 03:40:20|34428.3|34353.7|34429.2|34350|34430.1|34357.8|34425.4|34347.9|26
1650426030000|2022-04-20 03:40:30|34428|34351.8|34428.6|34358.3|34429.3|34358.3|34427.4|34351.6|21
1650426040000|2022-04-20 03:40:40|34429.3|34356.3|34427.3|34352.2|34429.5|34359.4|34425.3|34349|20
1650426050000|2022-04-20 03:40:50|34427.2|34352.3|34426.6|34353.1|34429.5|34358.5|34424.4|34348.2|23
1650426060000|2022-04-20 03:41:00|34427.9|34355|34427.6|34350.3|34429.1|34355.7|34427.4|34347.9|22
1650426070000|2022-04-20 03:41:10|34428|34353.1|34426.1|34350.7|34429|34353.1|34426|34347.2|27
1650426080000|2022-04-20 03:41:20|34425.5|34350.4|34421.8|34346.7|34426.9|34353.6|34421.8|34346.7|20
1650426090000|2022-04-20 03:41:30|34421.6|34349.7|34421.9|34355.1|34425.5|34355.6|34421.4|34343.8|22
1650426100000|2022-04-20 03:41:40|34424.4|34349.2|34426.4|34348.5|34427|34358.1|34423.2|34346|25
1650426110000|2022-04-20 03:41:50|34425|34347.2|34423.8|34346.7|34426.7|34353.7|34423.4|34343.7|14
1650426120000|2022-04-20 03:42:00|34426.6|34345.5|34425.7|34356|34427.5|34356|34425.3|34345.5|19
1650426130000|2022-04-20 03:42:10|34424.5|34357.3|34424.2|34347|34425.4|34357.3|34424.2|34347|15
1650426140000|2022-04-20 03:42:20|34423.1|34351.5|34424.1|34348.2|34426.3|34351.5|34422.3|34343.1|16
1650426150000|2022-04-20 03:42:30|34422.1|34362.7|34424.3|34359.6|34426.5|34370|34416.9|34350.8|11
1650426160000|2022-04-20 03:42:40|34416.8|34366.8|34419.6|34344.6|34423.8|34366.9|34416.8|34342.5|10
1650426170000|2022-04-20 03:42:50|34423.8|34347|34423.5|34348.2|34425.1|34355.2|34422.3|34347|14
1650426180000|2022-04-20 03:43:00|34423.9|34349.3|34420|34344|34424.3|34353.4|34416.5|34332.3|25
1650426190000|2022-04-20 03:43:10|34416|34339.4|34417.6|34341.5|34420.9|34346.7|34408.8|34335.2|37
1650426200000|2022-04-20 03:43:20|34418.7|34343.3|34416.2|34341.8|34418.7|34343.3|34415.5|34338|22
1650426210000|2022-04-20 03:43:30|34415.4|34343.4|34416.7|34342.8|34417.7|34345.6|34415.3|34338.5|16
1650426220000|2022-04-20 03:43:40|34416.4|34343.1|34413.2|34335.1|34416.8|34344.4|34409.9|34332.3|21
1650426230000|2022-04-20 03:43:50|34414.5|34335.4|34413.3|34336.9|34414.5|34342.1|34410.6|34332.1|28
1650426240000|2022-04-20 03:44:00|34413|34337.2|34416.7|34336.2|34416.7|34341.1|34412.5|34334.8|27
1650426250000|2022-04-20 03:44:10|34415.3|34336.7|34411.6|34339.9|34415.3|34340.9|34411.6|34335.4|24
1650426260000|2022-04-20 03:44:20|34411.7|34342.7|34409.9|34337.3|34412|34343.4|34408.6|34337.1|26
1650426270000|2022-04-20 03:44:30|34409.6|34337.8|34409.4|34359.4|34410.8|34359.8|34408.7|34337.3|14
1650426280000|2022-04-20 03:44:40|34409.5|34359.5|34411.6|34335|34414.2|34365.4|34385.4|34333|22
1650426290000|2022-04-20 03:44:50|34413.1|34334.8|34411.3|34336.9|34413.1|34343.8|34411.1|34329.5|15
1650426300000|2022-04-20 03:45:00|34413.2|34342.4|34407.3|34357.3|34416|34357.3|34405.9|34333.7|17
1650426310000|2022-04-20 03:45:10|34407|34357|34412.6|34340|34413.5|34357.2|34407|34338.1|26
1650426320000|2022-04-20 03:45:20|34412.8|34338.9|34412.6|34339.9|34414.8|34343.1|34411.3|34337.4|22
1650426330000|2022-04-20 03:45:30|34416.3|34342.2|34412.8|34338.3|34416.4|34345.2|34412.2|34331|25
1650426340000|2022-04-20 03:45:40|34416.3|34353.1|34409.4|34332.6|34420|34359.5|34402.7|34325.2|27
1650426350000|2022-04-20 03:45:50|34409.9|34330.4|34412.7|34341.6|34415.4|34343|34409.4|34324|20
1650426360000|2022-04-20 03:46:00|34414.3|34341.7|34418.8|34342.3|34418.8|34344.6|34413.5|34336.6|22
1650426370000|2022-04-20 03:46:10|34419.4|34342.7|34414.9|34337.7|34419.6|34343.5|34414.4|34336.5|21
1650426380000|2022-04-20 03:46:20|34415.5|34340.7|34415.7|34339.2|34416.1|34342.8|34414|34336.7|17
1650426390000|2022-04-20 03:46:30|34414.9|34338.8|34413.4|34336.4|34416|34343.8|34412.7|34333.3|23
1650426400000|2022-04-20 03:46:40|34414.9|34339|34416.5|34345.3|34418.2|34359.1|34408.2|34329.3|29
1650426410000|2022-04-20 03:46:50|34416.9|34336|34415.2|34342.6|34418.4|34347|34412.6|34335.7|28
1650426420000|2022-04-20 03:47:00|34416.1|34341.7|34418.2|34344.6|34419.3|34347.6|34416|34338.4|14
1650426430000|2022-04-20 03:47:10|34418.9|34346|34417.4|34339.6|34418.9|34348.1|34416.3|34337.2|17
1650426440000|2022-04-20 03:47:20|34417.8|34341.3|34416.9|34337.8|34418.4|34343.3|34415.8|34337.4|17
1650426450000|2022-04-20 03:47:30|34416.5|34339.3|34412|34318|34421|34353.5|34412|34318|21
1650426460000|2022-04-20 03:47:40|34413|34327.7|34416.2|34334.6|34417.8|34338.8|34411.6|34327.7|30
1650426470000|2022-04-20 03:47:50|34417.2|34337.3|34418|34336.1|34418.1|34340.2|34416.1|34333.8|15
1650426480000|2022-04-20 03:48:00|34414.1|34337.1|34413|34339.2|34414.1|34341.3|34410.6|34335.1|19
1650426490000|2022-04-20 03:48:10|34414.7|34341.3|34415.2|34352.3|34416.7|34359.2|34409.2|34336|19
1650426500000|2022-04-20 03:48:20|34419.5|34354.2|34417.1|34343.2|34419.5|34354.9|34415.9|34339.9|16
1650426510000|2022-04-20 03:48:30|34416.6|34346.5|34417.9|34338.4|34418.5|34348.6|34415|34338|16
1650426520000|2022-04-20 03:48:40|34418|34341.6|34416.6|34336.2|34420.4|34341.6|34416.6|34335.5|21
1650426530000|2022-04-20 03:48:50|34417.3|34335.9|34414.6|34339|34417.3|34342.9|34413.1|34333.8|23
1650426540000|2022-04-20 03:49:00|34416.2|34339.6|34414.4|34338.5|34417.4|34342|34413.4|34336.1|18
1650426550000|2022-04-20 03:49:10|34414.8|34342|34416|34346.4|34417|34347.1|34412.9|34337.6|24
1650426560000|2022-04-20 03:49:20|34410.5|34360.5|34412.6|34336.1|34419.8|34361.3|34401.5|34331.9|31
1650426570000|2022-04-20 03:49:30|34412|34338.7|34414.6|34336.2|34415.8|34345.5|34409|34335.9|28
1650426580000|2022-04-20 03:49:40|34414.7|34340.4|34414|34340.6|34415.4|34341.9|34412.4|34337.6|17
1650426590000|2022-04-20 03:49:50|34414.1|34340.9|34416.1|34340|34416.5|34348.8|34411.6|34339.3|16
1650426600000|2022-04-20 03:50:00|34415.5|34339.6|34413.7|34335.7|34416|34343.4|34412.9|34333|15
1650426610000|2022-04-20 03:50:10|34413.4|34335|34412.9|34334.4|34416.7|34342.9|34412.1|34331.7|25
1650426620000|2022-04-20 03:50:20|34413.5|34331|34416.8|34339.8|34416.8|34340.4|34412.2|34331|27
1650426630000|2022-04-20 03:50:30|34417.8|34340|34417.3|34341.1|34423.1|34346|34414.2|34332|25
1650426640000|2022-04-20 03:50:40|34416.2|34341.3|34423.6|34354.9|34430.8|34357.7|34415.3|34340.5|21
1650426650000|2022-04-20 03:50:50|34425.3|34356.5|34422.2|34348.6|34429.5|34360.3|34422.2|34347.5|39
1650426660000|2022-04-20 03:51:00|34422.4|34348.5|34424.6|34346.4|34428.4|34352.1|34421.2|34338.4|35
1650426670000|2022-04-20 03:51:10|34425.7|34342.9|34423.9|34351.4|34427.7|34356.6|34420.8|34342.3|30
1650426680000|2022-04-20 03:51:20|34423.8|34352.3|34423.5|34357.4|34426.6|34359.3|34421.6|34348.5|23
1650426690000|2022-04-20 03:51:30|34423.1|34355.3|34424.8|34358|34426.8|34359.5|34422.9|34355.3|38
1650426700000|2022-04-20 03:51:40|34425.3|34358.7|34424.3|34356.4|34428|34367.2|34410.1|34348.8|40
1650426710000|2022-04-20 03:51:50|34424.7|34356.2|34416.9|34366.9|34425.6|34367.8|34416.9|34354.3|33
1650426720000|2022-04-20 03:52:00|34423.4|34359.5|34424.5|34358.6|34424.7|34367.3|34416.2|34358.4|33
1650426730000|2022-04-20 03:52:10|34423.3|34355|34417.2|34367.2|34425.5|34367.2|34415.4|34352.2|35
1650426740000|2022-04-20 03:52:20|34421.1|34356.7|34434|34366.8|34434|34382|34402|34350|33
1650426750000|2022-04-20 03:52:30|34425.3|34375.3|34423.9|34357.9|34428|34389.2|34403.1|34350.3|26
1650426760000|2022-04-20 03:52:40|34423.1|34354.8|34424.2|34360.8|34431.6|34372.3|34418.6|34345.2|32
1650426770000|2022-04-20 03:52:50|34418|34368|34427.3|34362.4|34427.6|34368|34416.6|34358.6|29
1650426780000|2022-04-20 03:53:00|34427.4|34362.3|34425.3|34362.5|34427.7|34368.7|34417.8|34358.9|32
1650426790000|2022-04-20 03:53:10|34425.1|34360.5|34431.8|34368.4|34431.8|34386|34402.8|34350.3|25
1650426800000|2022-04-20 03:53:20|34425.1|34375.1|34428.6|34359.6|34433.7|34387.4|34405.5|34351.9|28
1650426810000|2022-04-20 03:53:30|34425.6|34357.5|34430.3|34357.5|34431.9|34382.5|34400.4|34348|27
1650426820000|2022-04-20 03:53:40|34430.6|34357.3|34426.5|34364.2|34430.6|34371.6|34420.5|34357.3|20
1650426830000|2022-04-20 03:53:50|34426.6|34360.5|34426|34357.9|34427.8|34363.9|34425.1|34357.9|21
1650426840000|2022-04-20 03:54:00|34427.1|34360.6|34426.8|34358.1|34427.2|34368.7|34418.7|34358.1|19
1650426850000|2022-04-20 03:54:10|34426|34357.7|34426.2|34358.5|34427.2|34363.7|34424.3|34357.7|16
1650426860000|2022-04-20 03:54:20|34425.3|34360.4|34420.3|34370.3|34430|34389|34409|34356|32
1650426870000|2022-04-20 03:54:30|34419.8|34369.8|34425.7|34363.4|34428.5|34369.8|34419.4|34353.8|32
1650426880000|2022-04-20 03:54:40|34426.4|34363.5|34425.5|34361.9|34431|34363.7|34424.8|34351.8|37
1650426890000|2022-04-20 03:54:50|34424.8|34362.2|34425.4|34361.7|34427.7|34362.2|34423.7|34356.7|40
1650426900000|2022-04-20 03:55:00|34425.6|34360.7|34424.8|34360.6|34427|34369|34419|34358.7|24
1650426910000|2022-04-20 03:55:10|34424.6|34356.7|34428.1|34361.4|34428.3|34364.7|34423.8|34356.7|21
1650426920000|2022-04-20 03:55:20|34427.6|34361.6|34430.6|34364.5|34430.6|34371.7|34420.5|34360.6|21
1650426930000|2022-04-20 03:55:30|34428.9|34366.1|34428.4|34361.5|34430.4|34366.4|34428.4|34360.9|17
1650426940000|2022-04-20 03:55:40|34428.3|34362.2|34426.2|34354.3|34429.7|34381.7|34400.7|34349.6|20
1650426950000|2022-04-20 03:55:50|34425.7|34353.5|34426.5|34361.4|34434.1|34376.8|34422.2|34353.5|22
1650426960000|2022-04-20 03:56:00|34426.3|34362.6|34427.3|34358|34428.2|34369.6|34419.4|34356.8|24
1650426970000|2022-04-20 03:56:10|34427.7|34358.1|34426.7|34359.8|34429.9|34363.3|34426.7|34358.1|27
1650426980000|2022-04-20 03:56:20|34426.5|34360.1|34426.1|34360.9|34428.4|34363.6|34425.9|34357.9|27
1650426990000|2022-04-20 03:56:30|34425.7|34360.6|34424|34354|34427.5|34364.1|34424|34354|22
1650427000000|2022-04-20 03:56:40|34424.4|34359.7|34427.2|34360|34429|34360.4|34419|34345.7|29
1650427010000|2022-04-20 03:56:50|34427.7|34358.7|34426|34361.8|34429.2|34363.7|34426|34355.2|20
1650427020000|2022-04-20 03:57:00|34425.7|34361.1|34425.1|34362|34426.7|34362.6|34424.8|34357.9|14
1650427030000|2022-04-20 03:57:10|34425.9|34360.4|34424.8|34362.4|34430.4|34369.2|34419.2|34350.4|29
1650427040000|2022-04-20 03:57:20|34426.7|34359|34426.5|34358.4|34427.8|34370.6|34420.6|34354.3|16
1650427050000|2022-04-20 03:57:30|34426.3|34360|34423.4|34356.3|34427.2|34368.4|34416.5|34356.3|34
1650427060000|2022-04-20 03:57:40|34423.8|34355.1|34423.2|34356.5|34428.7|34367.4|34416.9|34355.1|19
1650427070000|2022-04-20 03:57:50|34423.3|34359.6|34422.3|34372.3|34425.6|34373.4|34419|34359.6|22
1650427080000|2022-04-20 03:58:00|34426.1|34363.6|34424.3|34359.8|34428.3|34370.7|34418.5|34357.2|12
1650427090000|2022-04-20 03:58:10|34423.6|34359.6|34423.1|34356.2|34425.6|34369.4|34416.3|34354.7|26
1650427100000|2022-04-20 03:58:20|34423.2|34355|34422.5|34356|34424.8|34366.9|34414.7|34354.7|30
1650427110000|2022-04-20 03:58:30|34422.6|34356.5|34419.5|34356.5|34423.2|34364.9|34414.1|34355.9|27
1650427120000|2022-04-20 03:58:40|34423.1|34357.8|34417.5|34367.5|34423.1|34368.4|34414.1|34354.1|17
1650427130000|2022-04-20 03:58:50|34414.9|34364.9|34423.7|34356|34425.6|34368.1|34414.9|34349.9|18
1650427140000|2022-04-20 03:59:00|34423|34353|34422.4|34354.3|34424.1|34357.8|34417.1|34348|36
1650427150000|2022-04-20 03:59:10|34421.8|34355.3|34423.6|34358|34424.7|34367.2|34413|34353.4|31
1650427160000|2022-04-20 03:59:20|34423.7|34359|34420.8|34358.3|34424.6|34364.2|34412.9|34353.9|37
1650427170000|2022-04-20 03:59:30|34414.4|34364.4|34417.8|34367.8|34423.7|34367.8|34413.5|34356.2|27
1650427180000|2022-04-20 03:59:40|34416.6|34366.6|34419.6|34349.6|34423.7|34366.6|34413.6|34343.8|34
1650427190000|2022-04-20 03:59:50|34419.2|34348.4|34418.4|34349.1|34421.7|34363.5|34411.3|34348.4|32
1650427200000|2022-04-20 04:00:00|34416.7|34347.1|34413.3|34363.3|34420.6|34365.6|34408.5|34347.1|35
1650427210000|2022-04-20 04:00:10|34411.3|34361.3|34419|34351|34422.7|34365.9|34409.7|34347.4|25
1650427220000|2022-04-20 04:00:20|34413.8|34363.8|34416.5|34366.5|34422|34366.5|34412.9|34355.4|18
1650427230000|2022-04-20 04:00:30|34417|34367|34415.9|34365.9|34423.1|34367|34412.5|34355.9|25
1650427240000|2022-04-20 04:00:40|34416|34366|34417.8|34354|34423.4|34367|34412.1|34348.6|34
1650427250000|2022-04-20 04:00:50|34412.8|34362.8|34421.8|34353.1|34424.5|34368.2|34412.8|34353.1|38
1650427260000|2022-04-20 04:01:00|34420.8|34352.6|34421.4|34354.5|34426.9|34365.4|34413.7|34348.9|22
1650427270000|2022-04-20 04:01:10|34420.9|34353|34421.7|34358.1|34423.4|34365.5|34415|34351.8|24
1650427280000|2022-04-20 04:01:20|34421.9|34357|34422.5|34356.3|34428.9|34370.7|34414.7|34353.3|34
1650427290000|2022-04-20 04:01:30|34424|34357.9|34419.8|34369.8|34425.9|34370|34416.2|34355.8|20
1650427300000|2022-04-20 04:01:40|34419.4|34369.4|34418.6|34368.6|34426.5|34371.6|34416.8|34359.1|20
1650427310000|2022-04-20 04:01:50|34416.8|34366.8|34422.4|34356.2|34424|34369.9|34411.8|34352.7|36
1650427320000|2022-04-20 04:02:00|34422.3|34355.8|34423.1|34353.6|34424.3|34386.7|34406.7|34353.1|34
1650427330000|2022-04-20 04:02:10|34426.8|34356.9|34422.8|34357|34427.8|34368.5|34417.2|34350.6|40
1650427340000|2022-04-20 04:02:20|34424.4|34356.5|34419.2|34369.2|34425.4|34369.2|34415.4|34355.4|28
1650427350000|2022-04-20 04:02:30|34417.7|34367.7|34418.4|34368.4|34426.2|34368.4|34416.3|34359.5|35
1650427360000|2022-04-20 04:02:40|34418|34368|34416.4|34366.4|34425.4|34369.6|34416.4|34359.7|16
1650427370000|2022-04-20 04:02:50|34427.6|34362.8|34421.6|34371.6|34427.6|34371.6|34412.8|34341.3|31
1650427380000|2022-04-20 04:03:00|34420.3|34370.3|34423.9|34354.6|34433.1|34370.3|34415.1|34352.4|15
1650427390000|2022-04-20 04:03:10|34423.7|34359.5|34423.8|34355.7|34426.5|34368.1|34416.6|34345.2|33
1650427400000|2022-04-20 04:03:20|34422.7|34359.9|34420.6|34351.9|34424.7|34371.4|34415.5|34351.9|32
1650427410000|2022-04-20 04:03:30|34418|34336|34423.5|34359.5|34426.3|34368.6|34417.4|34336|34
1650427420000|2022-04-20 04:03:40|34416.6|34366.6|34418|34368|34423.8|34368|34416.6|34359.1|12
1650427430000|2022-04-20 04:03:50|34424.6|34362.2|34423.7|34356.3|34424.6|34367.3|34414.5|34348.8|19
1650427440000|2022-04-20 04:04:00|34416|34366|34417|34367|34422.8|34382|34402|34349.1|31
1650427450000|2022-04-20 04:04:10|34416|34366|34418.2|34355.7|34422.3|34366|34411.1|34352.5|39
1650427460000|2022-04-20 04:04:20|34422.6|34356.5|34415.6|34365.6|34423.5|34366.9|34413.2|34343.8|36
1650427470000|2022-04-20 04:04:30|34418.9|34368.9|34416.8|34366.8|34423.4|34370.5|34416.7|34356.7|15
1650427480000|2022-04-20 04:04:40|34417.3|34367.3|34414.2|34364.2|34421.9|34367.3|34413.2|34349.7|41
1650427490000|2022-04-20 04:04:50|34412.5|34362.5|34417|34367|34421.6|34367.2|34412.5|34357.7|24
1650427500000|2022-04-20 04:05:00|34416.8|34366.8|34422.4|34350.2|34422.7|34366.8|34412.2|34350.2|31
1650427510000|2022-04-20 04:05:10|34422.9|34344.5|34414|34364|34425|34364|34411.5|34344.5|38
1650427520000|2022-04-20 04:05:20|34420.4|34358.1|34418.8|34352.9|34423.1|34366.5|34410.7|34348.6|36
1650427530000|2022-04-20 04:05:30|34419.4|34351.9|34411.8|34361.8|34421.2|34365.5|34411.8|34343.1|39
1650427540000|2022-04-20 04:05:40|34412.5|34362.5|34420.9|34344.1|34422.5|34366.8|34412.3|34341.7|28
1650427550000|2022-04-20 04:05:50|34419.3|34342|34410|34360|34420.9|34363.1|34410|34342|38
1650427560000|2022-04-20 04:06:00|34419.3|34354.4|34412|34362|34419.5|34363.4|34409.1|34352.9|39
1650427570000|2022-04-20 04:06:10|34417.8|34355.4|34409.5|34359.5|34417.8|34365.2|34409.2|34355|36
1650427580000|2022-04-20 04:06:20|34408.9|34358.9|34407.4|34357.4|34415.4|34363.3|34406.4|34350.6|27
1650427590000|2022-04-20 04:06:30|34413.2|34363.2|34416.1|34366.1|34422.6|34366.1|34409.9|34350.9|30
1650427600000|2022-04-20 04:06:40|34419.8|34353|34412.1|34362.1|34419.8|34365.8|34411.8|34352.7|35
1650427610000|2022-04-20 04:06:50|34411.4|34361.4|34413.9|34363.9|34417.6|34364.7|34411|34354.4|34
1650427620000|2022-04-20 04:07:00|34412.8|34362.8|34409|34359|34414.8|34364.8|34406.5|34356.5|31
1650427630000|2022-04-20 04:07:10|34408.7|34358.7|34409.6|34359.6|34414.5|34362.9|34407.3|34340.3|18
1650427640000|2022-04-20 04:07:20|34409|34359|34419.7|34350.5|34421.8|34360.9|34406.8|34344.2|21
1650427650000|2022-04-20 04:07:30|34413.9|34363.9|34414|34364|34419.9|34365.2|34412.6|34356.6|10
1650427660000|2022-04-20 04:07:40|34413.7|34363.7|34410.9|34360.9|34415.8|34365.8|34410.9|34360.9|29
1650427670000|2022-04-20 04:07:50|34414|34364|34414.5|34349.3|34417.5|34364|34404.7|34349.3|37
1650427680000|2022-04-20 04:08:00|34413|34349|34396.6|34376.6|34414.1|34376.6|34396.6|34347.9|17
1650427690000|2022-04-20 04:08:10|34395.7|34375.7|34415.6|34348.8|34420.5|34375.8|34393.6|34341.7|28
1650427700000|2022-04-20 04:08:20|34415.2|34347.7|34412.5|34362.5|34416.7|34362.7|34406.4|34346.6|34
1650427710000|2022-04-20 04:08:30|34412.8|34362.8|34414.6|34364.6|34414.6|34364.6|34412.5|34362.5|14
1650427720000|2022-04-20 04:08:40|34411.3|34361.3|34408.9|34358.9|34417.5|34364.1|34407.7|34343.6|26
1650427730000|2022-04-20 04:08:50|34409.3|34359.3|34412.5|34362.5|34417|34380.6|34398.5|34340.5|34
1650427740000|2022-04-20 04:09:00|34399.6|34379.6|34414.4|34350.1|34419.7|34384.5|34397.3|34345.4|26
1650427750000|2022-04-20 04:09:10|34408.9|34358.9|34419.9|34353.9|34425|34378.7|34394.8|34346.6|33
1650427760000|2022-04-20 04:09:20|34419.2|34353.8|34415.8|34365.8|34420.5|34365.9|34413.3|34352.3|33
1650427770000|2022-04-20 04:09:30|34416.1|34366.1|34417|34367|34418.1|34368.1|34416.1|34366.1|8
1650427780000|2022-04-20 04:09:40|34402.7|34382.7|34408.6|34358.6|34409.8|34382.7|34392.5|34358.3|32
1650427790000|2022-04-20 04:09:50|34407.9|34357.9|34396.7|34376.7|34412.4|34376.7|34396.7|34357.9|24
1650427800000|2022-04-20 04:10:00|34398.1|34378.1|34402.8|34382.8|34405.2|34385.2|34396.7|34376.7|16
1650427810000|2022-04-20 04:10:10|34401.9|34381.9|34414.4|34364.4|34421.7|34382|34400.4|34352|26
1650427820000|2022-04-20 04:10:20|34422|34359|34415.5|34365.5|34422|34365.8|34414.5|34359|6
1650427830000|2022-04-20 04:10:30|34415.9|34365.9|34421.4|34358.3|34421.9|34366.5|34414.6|34357.1|20
1650427840000|2022-04-20 04:10:40|34421.8|34359.4|34410.8|34360.8|34421.8|34366|34408.8|34352.6|20
1650427850000|2022-04-20 04:10:50|34411.4|34361.4|34417|34344|34420.3|34365.1|34408.8|34336.4|33
1650427860000|2022-04-20 04:11:00|34411.4|34361.4|34413.9|34363.9|34420|34364.2|34409|34348|27
1650427870000|2022-04-20 04:11:10|34417.7|34350|34415.2|34365.2|34419.7|34366.2|34413.9|34350|24
1650427880000|2022-04-20 04:11:20|34415.7|34365.7|34416.4|34366.4|34421.1|34368.6|34415.7|34356.9|23
1650427890000|2022-04-20 04:11:30|34416.5|34366.5|34417.5|34367.5|34424.1|34368.1|34416.5|34358.5|28
1650427900000|2022-04-20 04:11:40|34419.3|34354.7|34422|34372|34424.8|34372|34413.4|34354.7|22
1650427910000|2022-04-20 04:11:50|34423|34373|34404.5|34384.5|34429.7|34385.7|34404.5|34350.7|23
1650427920000|2022-04-20 04:12:00|34406.3|34386.3|34418.5|34368.5|34425.7|34387.4|34405.1|34350.4|27
1650427930000|2022-04-20 04:12:10|34423.1|34360|34418.8|34368.8|34424.3|34369.5|34417.3|34359.4|29
1650427940000|2022-04-20 04:12:20|34419|34369|34418.8|34368.8|34425.3|34371.1|34418.1|34359|15
1650427950000|2022-04-20 04:12:30|34418.4|34368.4|34417|34348.9|34424.2|34369.9|34413.8|34344.4|30
1650427960000|2022-04-20 04:12:40|34418|34346.2|34400.2|34380.2|34422.2|34386.3|34400.2|34345.6|40
1650427970000|2022-04-20 04:12:50|34419.7|34351.3|34423.5|34355.7|34423.5|34362.2|34410|34346.2|40
1650427980000|2022-04-20 04:13:00|34424.7|34358.6|34421.3|34350.5|34424.7|34368.9|34414.4|34350.5|32
1650427990000|2022-04-20 04:13:10|34421.2|34350.2|34420.5|34356.1|34425.8|34366.3|34416.2|34350.2|22
1650428000000|2022-04-20 04:13:20|34415.2|34365.2|34423.7|34358.3|34424.9|34365.2|34415.2|34353.6|21
1650428010000|2022-04-20 04:13:30|34423.9|34358.5|34417.6|34367.6|34424.9|34367.6|34417.6|34353.7|18
1650428020000|2022-04-20 04:13:40|34417.7|34367.7|34423.5|34355.5|34424.2|34386.6|34404.9|34351.5|34
1650428030000|2022-04-20 04:13:50|34422.1|34351.9|34417.9|34367.9|34422.6|34368|34412.6|34351.5|19
1650428040000|2022-04-20 04:14:00|34416.4|34366.4|34421.9|34354.1|34424.4|34382.6|34398.5|34346|29
1650428050000|2022-04-20 04:14:10|34414.7|34364.7|34419.7|34356.5|34421.6|34365.9|34412.9|34354.9|31
1650428060000|2022-04-20 04:14:20|34419.9|34356.4|34415.6|34365.6|34420.1|34365.8|34413.4|34356.4|27
1650428070000|2022-04-20 04:14:30|34416.1|34366.1|34410.7|34360.7|34421.2|34366.7|34410.7|34351.4|29
1650428080000|2022-04-20 04:14:40|34418.1|34353.9|34421.8|34355|34423.7|34366.9|34414.8|34340.8|36
1650428090000|2022-04-20 04:14:50|34422.2|34355.3|34421.8|34349.8|34422.4|34365.9|34412.8|34345.2|32
1650428100000|2022-04-20 04:15:00|34421.2|34351.9|34414.3|34364.3|34422.4|34365.9|34411.8|34351.9|39
1650428110000|2022-04-20 04:15:10|34418.9|34356.5|34422.1|34350.4|34424.8|34371.7|34412.9|34346.2|32
1650428120000|2022-04-20 04:15:20|34420.7|34349.3|34421.6|34355.2|34424.6|34364.8|34411.9|34348.2|27
1650428130000|2022-04-20 04:15:30|34421.3|34358.7|34422.2|34356.6|34423.2|34367.8|34414.9|34354.2|33
1650428140000|2022-04-20 04:15:40|34423|34357.4|34420.6|34356|34423|34366.3|34414.5|34355.6|19
1650428150000|2022-04-20 04:15:50|34420.2|34357.3|34417.6|34349.4|34420.8|34366.7|34411.6|34349.3|37
1650428160000|2022-04-20 04:16:00|34415.8|34348.4|34416|34366|34420.2|34384.6|34404.6|34348.4|37
1650428170000|2022-04-20 04:16:10|34425.6|34361.1|34422.2|34351.1|34425.6|34382.3|34402.3|34345.9|30
1650428180000|2022-04-20 04:16:20|34413.7|34363.7|34415.1|34365.1|34421.6|34366.4|34411.9|34351.6|39
1650428190000|2022-04-20 04:16:30|34414.8|34364.8|34416.2|34366.2|34421.4|34366.8|34413.4|34357.7|27
1650428200000|2022-04-20 04:16:40|34415.8|34365.8|34418.1|34354.1|34421.1|34384.8|34404.8|34354.1|24
1650428210000|2022-04-20 04:16:50|34417.7|34367.7|34414.6|34364.6|34426.4|34367.7|34412.5|34346.5|34
1650428220000|2022-04-20 04:17:00|34415.4|34365.4|34421|34358.3|34423.9|34367.5|34413.6|34350|29
1650428230000|2022-04-20 04:17:10|34417.8|34349.7|34421|34353.3|34421.6|34364.9|34413.1|34349.7|30
1650428240000|2022-04-20 04:17:20|34420.6|34353.2|34416.4|34366.4|34422.1|34366.8|34414.6|34353.2|24
1650428250000|2022-04-20 04:17:30|34416.8|34366.8|34416.1|34366.1|34417.7|34367.7|34414.9|34364.9|31
1650428260000|2022-04-20 04:17:40|34416.4|34366.4|34416.9|34366.9|34424.7|34368.7|34414.3|34343.6|27
1650428270000|2022-04-20 04:17:50|34416.6|34366.6|34421.4|34356.7|34422.3|34367|34414.7|34352.9|39
1650428280000|2022-04-20 04:18:00|34421.6|34356.3|34417|34367|34424.4|34368.4|34413.5|34348.3|38
1650428290000|2022-04-20 04:18:10|34422.9|34359.3|34421.4|34354.5|34424.1|34367.8|34416.2|34354.5|33
1650428300000|2022-04-20 04:18:20|34422.2|34354.3|34417.9|34367.9|34423.4|34368.4|34416.6|34354.3|23
1650428310000|2022-04-20 04:18:30|34418.6|34368.6|34418.1|34368.1|34426.2|34368.6|34417.1|34355.6|7
1650428320000|2022-04-20 04:18:40|34418.2|34368.2|34408|34388|34420.1|34388|34408|34368|8
1650428330000|2022-04-20 04:18:50|34407.9|34387.9|34419.6|34369.6|34428.5|34388|34407.9|34346.8|19
1650428340000|2022-04-20 04:19:00|34418.6|34368.6|34417.8|34367.8|34424.5|34369.5|34416.4|34357.6|34
1650428350000|2022-04-20 04:19:10|34418.9|34368.9|34425|34361.8|34426.7|34370|34418.4|34361.1|34
1650428360000|2022-04-20 04:19:20|34419.2|34369.2|34423.4|34358.1|34425.4|34370.1|34419.2|34354.4|13
1650428370000|2022-04-20 04:19:30|34416.5|34366.5|34427.4|34356|34428|34370.3|34415.6|34349.4|23
1650428380000|2022-04-20 04:19:40|34422.1|34359.3|34424.7|34358.4|34425.3|34367.6|34415.5|34354.6|36
1650428390000|2022-04-20 04:19:50|34424.4|34359.8|34423.2|34357.5|34424.4|34366.8|34415.3|34355.6|39
1650428400000|2022-04-20 04:20:00|34425.3|34361.9|34425.1|34361.5|34426.2|34369.1|34416.8|34359.2|36
1650428410000|2022-04-20 04:20:10|34424.5|34360.9|34422.6|34360.1|34425.7|34367.6|34417|34358.9|34
1650428420000|2022-04-20 04:20:20|34422.9|34359.8|34422.5|34355.5|34422.9|34359.8|34420.3|34351.2|17
1650428430000|2022-04-20 04:20:30|34423.6|34355.8|34417.9|34367.9|34424|34367.9|34414.8|34355.8|22
1650428440000|2022-04-20 04:20:40|34417.2|34367.2|34426.6|34356.5|34428.7|34367.2|34417.2|34348.2|22
1650428450000|2022-04-20 04:20:50|34426.7|34357.3|34426.5|34359.2|34426.8|34361.7|34423.8|34354.4|19
1650428460000|2022-04-20 04:21:00|34425.1|34356.1|34423.5|34360|34427.5|34370.3|34417.2|34356.1|20
1650428470000|2022-04-20 04:21:10|34423.2|34359.9|34422.9|34372.9|34425.2|34372.9|34422.9|34353.2|25
1650428480000|2022-04-20 04:21:20|34411.6|34391.6|34424.7|34356.9|34428.6|34392.3|34411.6|34353.8|22
1650428490000|2022-04-20 04:21:30|34425.8|34360.3|34417.7|34367.7|34425.8|34370.5|34416.5|34357.1|11
1650428500000|2022-04-20 04:21:40|34422|34357.4|34427.4|34362|34428.6|34365.4|34415.4|34356.9|33
1650428510000|2022-04-20 04:21:50|34428.1|34370.8|34428.7|34362.4|34429.3|34371.8|34420|34359.8|18
1650428520000|2022-04-20 04:22:00|34429.4|34364.1|34428.4|34365.3|34429.7|34365.3|34428.4|34360.8|19
1650428530000|2022-04-20 04:22:10|34429|34365.5|34426.2|34355.7|34430.5|34367.4|34417|34352.3|29
1650428540000|2022-04-20 04:22:20|34425.7|34359.2|34428|34356.7|34429|34370|34420|34354.6|26
1650428550000|2022-04-20 04:22:30|34428.7|34357.9|34423.8|34356.7|34428.7|34367.1|34416.2|34352.2|36
1650428560000|2022-04-20 04:22:40|34423|34357.3|34424.4|34353.5|34424.8|34363.1|34413.1|34351.7|40
1650428570000|2022-04-20 04:22:50|34424.6|34356.9|34426.5|34358.9|34426.5|34370.7|34417.6|34356.9|27
1650428580000|2022-04-20 04:23:00|34426.2|34359.1|34425|34360.7|34426.3|34362.5|34423.7|34359.1|29
1650428590000|2022-04-20 04:23:10|34424.7|34360.6|34427.5|34358|34430.6|34364.8|34424.4|34358|22
1650428600000|2022-04-20 04:23:20|34427.4|34356.7|34424.1|34357.2|34428.5|34369.6|34419.2|34348.4|32
1650428610000|2022-04-20 04:23:30|34424.7|34358.2|34425.5|34361.3|34428.7|34370.3|34420.3|34346.1|38
1650428620000|2022-04-20 04:23:40|34424.4|34360.6|34423.7|34357.3|34426|34360.6|34421.7|34354.1|38
1650428630000|2022-04-20 04:23:50|34424|34357.7|34424.1|34357.6|34425.4|34359.9|34422.6|34357|39
1650428640000|2022-04-20 04:24:00|34425.4|34357|34420.6|34370.6|34428.1|34370.6|34420.6|34356.7|19
1650428650000|2022-04-20 04:24:10|34421.1|34371.1|34427|34360.2|34430.1|34374.4|34416.2|34353|21
1650428660000|2022-04-20 04:24:20|34427.2|34361|34429.6|34357.1|34430.4|34364.4|34421|34346.6|23
1650428670000|2022-04-20 04:24:30|34430.5|34357.9|34425.8|34358.8|34430.7|34366.1|34412.7|34352.8|36
1650428680000|2022-04-20 04:24:40|34424.4|34357.3|34421.7|34353.3|34428|34366.7|34415.8|34349.6|39
1650428690000|2022-04-20 04:24:50|34422.1|34352.6|34423.6|34360|34423.6|34367.2|34414.5|34351.7|34
1650428700000|2022-04-20 04:25:00|34423.8|34361.5|34413.6|34363.6|34425.9|34364.6|34413.6|34356.8|27
1650428710000|2022-04-20 04:25:10|34413.2|34363.2|34416.5|34353.7|34423.7|34365.8|34413.2|34346.6|38
1650428720000|2022-04-20 04:25:20|34416.8|34352.1|34416.5|34353.7|34426|34365.9|34409.9|34346.9|39
1650428730000|2022-04-20 04:25:30|34416|34353.3|34422.5|34354.8|34423.3|34368.6|34411.3|34340.3|40
1650428740000|2022-04-20 04:25:40|34424|34352.9|34422|34355.6|34426.4|34365|34414.4|34346.6|39
1650428750000|2022-04-20 04:25:50|34422.7|34355.9|34413.4|34363.4|34422.7|34365.6|34412.2|34349.7|38
1650428760000|2022-04-20 04:26:00|34422.1|34356.6|34420.6|34357.8|34422.9|34368.4|34412.1|34354|30
1650428770000|2022-04-20 04:26:10|34413.9|34363.9|34416.1|34366.1|34421.2|34366.2|34411.9|34355.9|32
1650428780000|2022-04-20 04:26:20|34417.1|34367.1|34422.2|34355.6|34423|34368|34413.7|34355.6|23
1650428790000|2022-04-20 04:26:30|34423.2|34358.4|34422.7|34353.9|34424.8|34370|34413.2|34336.6|24
1650428800000|2022-04-20 04:26:40|34424.5|34356.1|34423.1|34352|34424.5|34365.6|34415.6|34349.3|26
1650428810000|2022-04-20 04:26:50|34423.6|34353.4|34419.8|34353.6|34424.2|34367|34411.5|34352.5|24
1650428820000|2022-04-20 04:27:00|34421.3|34355.8|34414.3|34364.3|34421.3|34366.2|34410.1|34345.2|39
1650428830000|2022-04-20 04:27:10|34413.5|34363.5|34414.3|34364.3|34418.8|34364.8|34411.8|34356.5|33
1650428840000|2022-04-20 04:27:20|34413.9|34363.9|34411.6|34361.6|34419.1|34365.2|34411.6|34355.8|33
1650428850000|2022-04-20 04:27:30|34411.3|34361.3|34416.8|34345|34421.1|34363.5|34408.9|34345|40
1650428860000|2022-04-20 04:27:40|34416.2|34344.4|34410.5|34360.5|34419.8|34368.4|34406.5|34343.5|39
1650428870000|2022-04-20 04:27:50|34411|34361|34416.8|34349.2|34420|34362.2|34407.6|34348|40
1650428880000|2022-04-20 04:28:00|34418.1|34350.1|34412.2|34362.2|34418.3|34364.4|34410.9|34350.1|33
1650428890000|2022-04-20 04:28:10|34411.9|34361.9|34414.8|34364.8|34416.7|34365.6|34411.4|34353.9|25
1650428900000|2022-04-20 04:28:20|34415|34365|34412.6|34362.6|34420.1|34365.4|34411.4|34353.1|35
1650428910000|2022-04-20 04:28:30|34411.6|34361.6|34412.5|34362.5|34422.5|34366.7|34405.2|34344.6|37
1650428920000|2022-04-20 04:28:40|34418.2|34354.8|34412.9|34362.9|34419.2|34363.5|34410.9|34354.5|36
1650428930000|2022-04-20 04:28:50|34413.5|34363.5|34418.6|34347.1|34421|34365|34412.2|34347|37
1650428940000|2022-04-20 04:29:00|34419.2|34356.8|34412.7|34362.7|34419.4|34364.8|34406.6|34349.2|39
1650428950000|2022-04-20 04:29:10|34411.5|34361.5|34411.7|34361.7|34418.7|34363.5|34410.6|34354.8|37
1650428960000|2022-04-20 04:29:20|34412.1|34362.1|34412.7|34362.7|34412.7|34362.7|34410.4|34360.4|32
1650428970000|2022-04-20 04:29:30|34412.8|34362.8|34415.6|34350.6|34418.3|34363.7|34403.3|34346.4|36
1650428980000|2022-04-20 04:29:40|34416.2|34350|34411.9|34361.9|34418.6|34375.8|34392.2|34344.1|37
1650428990000|2022-04-20 04:29:50|34410.9|34360.9|34410.6|34360.6|34420.6|34361.7|34405.1|34346.3|36
1650429000000|2022-04-20 04:30:00|34411.8|34361.8|34411.6|34361.6|34419.9|34362.5|34404|34346.3|37
1650429010000|2022-04-20 04:30:10|34412.4|34362.4|34418.4|34349.5|34418.4|34362.4|34408.1|34347.6|36
1650429020000|2022-04-20 04:30:20|34418.3|34349|34416.2|34352|34418.4|34362.4|34402.7|34348.3|40
1650429030000|2022-04-20 04:30:30|34415.5|34351.9|34417.5|34353.7|34417.8|34362.2|34408.9|34350.4|36
1650429040000|2022-04-20 04:30:40|34417.9|34360.5|34410.3|34360.3|34417.9|34360.8|34407.3|34349.8|36
1650429050000|2022-04-20 04:30:50|34410.4|34360.4|34412.1|34362.1|34416.7|34363.4|34408.5|34353.1|37
1650429060000|2022-04-20 04:31:00|34412.5|34362.5|34411|34361|34413|34363|34406.6|34356.6|39
1650429070000|2022-04-20 04:31:10|34412.1|34362.1|34418.3|34353.4|34420|34379.1|34396.6|34339.6|34
1650429080000|2022-04-20 04:31:20|34417.4|34353.7|34412.7|34362.7|34419.9|34362.9|34410.1|34346.7|38
1650429090000|2022-04-20 04:31:30|34413.2|34363.2|34411.9|34361.9|34418.5|34363.2|34410.3|34354.1|34
1650429100000|2022-04-20 04:31:40|34411.8|34361.8|34408.4|34358.4|34420.2|34361.9|34408.4|34350.7|34
1650429110000|2022-04-20 04:31:50|34408.7|34358.7|34406.9|34356.9|34421|34362.1|34406.9|34348|40
1650429120000|2022-04-20 04:32:00|34406|34356|34423.2|34347.3|34423.2|34364.2|34406|34346.6|37
1650429130000|2022-04-20 04:32:10|34422.8|34347.1|34411.8|34361.8|34424.3|34363.9|34410.6|34341.1|32
1650429140000|2022-04-20 04:32:20|34412.7|34362.7|34406.1|34356.1|34414.1|34363.9|34405.3|34351.2|30
1650429150000|2022-04-20 04:32:30|34404.8|34354.8|34399.7|34379.7|34417.1|34380|34397.9|34353.4|21
1650429160000|2022-04-20 04:32:40|34400|34380|34406.3|34356.3|34420.9|34381.2|34393.5|34341.2|26
1650429170000|2022-04-20 04:32:50|34404.5|34354.5|34410.7|34360.7|34422.3|34371.9|34391.9|34345.1|40
1650429180000|2022-04-20 04:33:00|34411.5|34361.5|34412.7|34362.7|34417|34364.3|34409.9|34352.3|30
1650429190000|2022-04-20 04:33:10|34412.6|34362.6|34408.6|34358.6|34417.3|34363|34408.4|34353.5|30
1650429200000|2022-04-20 04:33:20|34410.9|34360.9|34404.2|34354.2|34412.2|34362.2|34404.2|34354.2|29
1650429210000|2022-04-20 04:33:30|34405.3|34355.3|34417.1|34344.4|34419.8|34374.2|34392|34344.4|32
1650429220000|2022-04-20 04:33:40|34417.4|34347.4|34409|34359|34417.4|34362.7|34404|34344.6|31
1650429230000|2022-04-20 04:33:50|34410|34360|34409.6|34359.6|34411.8|34361.8|34408.8|34358.8|33
1650429240000|2022-04-20 04:34:00|34409.3|34359.3|34411.6|34361.6|34419|34362.4|34403.8|34349|31
1650429250000|2022-04-20 04:34:10|34411.2|34361.2|34396.7|34376.7|34418.7|34380|34395.7|34356|26
1650429260000|2022-04-20 04:34:20|34396|34376|34396.1|34376.1|34397.2|34377.2|34395.2|34375.2|32
1650429270000|2022-04-20 04:34:30|34394.3|34374.3|34408|34358|34417.7|34375.2|34393.3|34348.2|37
1650429280000|2022-04-20 04:34:40|34415.3|34351.4|34413.1|34363.1|34416.4|34363.1|34407.1|34348.8|27
1650429290000|2022-04-20 04:34:50|34413.6|34363.6|34410.9|34360.9|34416.5|34363.6|34408.3|34352.8|28
1650429300000|2022-04-20 04:35:00|34411.2|34361.2|34393.5|34373.5|34412|34377|34393.5|34359.1|21
1650429310000|2022-04-20 04:35:10|34394.3|34374.3|34409.5|34345.4|34411.2|34375.6|34389.4|34345.4|27
1650429320000|2022-04-20 04:35:20|34410.3|34354.2|34406.6|34356.6|34417.7|34375.7|34390.4|34345.1|35
1650429330000|2022-04-20 04:35:30|34406.4|34356.4|34418.1|34348.3|34418.1|34362.4|34406.4|34348.3|39
1650429340000|2022-04-20 04:35:40|34415.7|34352|34416|34352.2|34418.6|34377.2|34393.8|34344.1|32
1650429350000|2022-04-20 04:35:50|34411.6|34361.6|34415.3|34348.5|34417.1|34373.8|34390.7|34347.6|37
1650429360000|2022-04-20 04:36:00|34414.4|34348|34409|34359|34416.6|34360.7|34407.5|34348|37
1650429370000|2022-04-20 04:36:10|34409.5|34359.5|34409.2|34359.2|34409.8|34359.8|34407.8|34357.8|33
1650429380000|2022-04-20 04:36:20|34408.8|34358.8|34391.9|34371.9|34414.1|34377|34390.4|34341.4|34
1650429390000|2022-04-20 04:36:30|34389|34369|34406.8|34356.8|34414.1|34369|34389|34340.6|33
1650429400000|2022-04-20 04:36:40|34406.4|34356.4|34409.3|34359.3|34416.9|34360|34405.3|34341|36
1650429410000|2022-04-20 04:36:50|34409.9|34359.9|34395.5|34375.5|34410.8|34376.4|34395.5|34359.4|6
1650429420000|2022-04-20 04:37:00|34397.2|34377.2|34410.9|34347.9|34418.2|34377.8|34393.2|34347.5|18
1650429430000|2022-04-20 04:37:10|34413.4|34347.3|34408.2|34358.2|34413.4|34361.6|34407.4|34347.3|32
1650429440000|2022-04-20 04:37:20|34408.5|34358.5|34410.6|34360.6|34410.7|34360.7|34406.4|34356.4|29
1650429450000|2022-04-20 04:37:30|34410.5|34360.5|34409|34341.5|34411.1|34361.1|34405.7|34337.9|32
1650429460000|2022-04-20 04:37:40|34414.4|34341.8|34391|34371|34415.1|34376|34391|34341.8|36
1650429470000|2022-04-20 04:37:50|34392.7|34372.7|34407.1|34357.1|34411.1|34372.7|34392.7|34344.5|23
1650429480000|2022-04-20 04:38:00|34406.5|34356.5|34410|34360|34420.2|34377.8|34390.5|34342.4|36
1650429490000|2022-04-20 04:38:10|34414.6|34351.9|34411.3|34361.3|34415|34363.8|34408.7|34351.7|30
1650429500000|2022-04-20 04:38:20|34411|34361|34410.3|34360.3|34412|34362|34409.7|34359.7|27
1650429510000|2022-04-20 04:38:30|34411.2|34361.2|34406.4|34356.4|34412|34362|34404.4|34354.4|18
1650429520000|2022-04-20 04:38:40|34404.8|34354.8|34389.3|34369.3|34411.2|34382.3|34388.8|34346.8|24
1650429530000|2022-04-20 04:38:50|34389.7|34369.7|34417.8|34353|34418.8|34371.4|34388.9|34348.1|35
1650429540000|2022-04-20 04:39:00|34418.1|34350.6|34413.1|34363.1|34418.7|34363.4|34410.7|34349.5|32
1650429550000|2022-04-20 04:39:10|34413.5|34363.5|34412.9|34362.9|34414.3|34364.3|34412.5|34362.5|17
1650429560000|2022-04-20 04:39:20|34413.1|34363.1|34404.8|34354.8|34413.4|34374.4|34390.3|34344.8|27
1650429570000|2022-04-20 04:39:30|34404.9|34354.9|34408.8|34358.8|34414.3|34378.7|34395.2|34344.6|18
1650429580000|2022-04-20 04:39:40|34408.4|34358.4|34412.3|34362.3|34420|34363|34407.5|34345.8|23
1650429590000|2022-04-20 04:39:50|34412|34362|34415.2|34365.2|34420|34365.7|34410.6|34356.2|33
1650429600000|2022-04-20 04:40:00|34414.8|34364.8|34415.6|34365.6|34420.1|34366.4|34412.9|34357.6|26
1650429610000|2022-04-20 04:40:10|34416|34366|34393.2|34373.2|34416|34379.9|34393.2|34334|29
1650429620000|2022-04-20 04:40:20|34392.7|34372.7|34412.6|34350.2|34415.9|34373.1|34391.8|34345.9|36
1650429630000|2022-04-20 04:40:30|34421.8|34355.3|34417.7|34350.5|34421.8|34380.4|34400.4|34346.3|31
1650429640000|2022-04-20 04:40:40|34418.6|34348.4|34417|34353.7|34418.6|34363.3|34409.1|34348.2|37
1650429650000|2022-04-20 04:40:50|34417.5|34353.5|34412.5|34362.5|34417.5|34362.9|34408.8|34352.3|32
1650429660000|2022-04-20 04:41:00|34412.1|34362.1|34410.2|34360.2|34418.6|34363.7|34410.2|34354.1|18
1650429670000|2022-04-20 04:41:10|34411.7|34361.7|34391.9|34371.9|34411.7|34376.4|34391.5|34361|12
1650429680000|2022-04-20 04:41:20|34392.4|34372.4|34414|34350.7|34418|34380.7|34391.7|34349.8|22
1650429690000|2022-04-20 04:41:30|34415.2|34351.2|34416.2|34352.2|34421.7|34363.9|34405|34348.4|33
1650429700000|2022-04-20 04:41:40|34416.6|34352|34411|34361|34419|34361.7|34409.7|34350.8|39
1650429710000|2022-04-20 04:41:50|34410.9|34360.9|34411.1|34361.1|34416.8|34363|34409.2|34351.9|28
1650429720000|2022-04-20 04:42:00|34411.3|34361.3|34409.1|34359.1|34412.6|34362.6|34406|34356|19
1650429730000|2022-04-20 04:42:10|34409|34359|34405.3|34355.3|34416.2|34362.1|34404.6|34346.9|17
1650429740000|2022-04-20 04:42:20|34407.1|34357.1|34416.2|34350|34419.3|34361.2|34405.4|34348.4|32
1650429750000|2022-04-20 04:42:30|34415.7|34359.4|34411.2|34361.2|34417.1|34363.9|34409|34351.3|34
1650429760000|2022-04-20 04:42:40|34417.3|34354.3|34411.8|34361.8|34417.3|34363.7|34410.1|34353.8|35
1650429770000|2022-04-20 04:42:50|34411.4|34361.4|34410.5|34360.5|34414.1|34364.1|34410.5|34360.5|16
1650429780000|2022-04-20 04:43:00|34396.8|34376.8|34405.8|34355.8|34417.5|34376.8|34396.1|34351|27
1650429790000|2022-04-20 04:43:10|34405.5|34355.5|34407.9|34357.9|34415.3|34360.3|34404.3|34350.7|15
1650429800000|2022-04-20 04:43:20|34407.2|34357.2|34416.1|34352.4|34418|34360.5|34406|34350.6|25
1650429810000|2022-04-20 04:43:30|34415.7|34349.4|34411.9|34361.9|34418.6|34365.1|34411.9|34349.4|19
1650429820000|2022-04-20 04:43:40|34412.8|34362.8|34426.5|34362.2|34426.5|34370.6|34410.4|34352.1|28
1650429830000|2022-04-20 04:43:50|34420.2|34370.2|34400.3|34380.3|34426.3|34385.9|34400.3|34363.4|12
1650429840000|2022-04-20 04:44:00|34394.1|34374.1|34410.9|34360.9|34417.5|34378.1|34394.1|34351.9|20
1650429850000|2022-04-20 04:44:10|34411.1|34361.1|34420.4|34353.6|34420.4|34363.1|34409.9|34351.3|22
1650429860000|2022-04-20 04:44:20|34418.5|34368.5|34404.5|34384.5|34418.5|34384.5|34403.5|34368.5|4
1650429870000|2022-04-20 04:44:30|34402.9|34382.9|34415.5|34350.1|34420.6|34383.2|34402.9|34341.1|22
1650429880000|2022-04-20 04:44:40|34416.7|34349.5|34409.4|34359.4|34417.5|34362.5|34407.2|34348.8|21
1650429890000|2022-04-20 04:44:50|34409.8|34359.8|34410.2|34360.2|34412.6|34362.6|34408.9|34358.9|35
1650429900000|2022-04-20 04:45:00|34411.7|34361.7|34402.2|34352.2|34417.9|34362.2|34402.2|34342|38
1650429910000|2022-04-20 04:45:10|34401.1|34351.1|34405.6|34355.6|34409.6|34356|34401.1|34346|37
1650429920000|2022-04-20 04:45:20|34406|34356|34407.3|34357.3|34410.6|34360.6|34405|34355|34
1650429930000|2022-04-20 04:45:30|34407.5|34357.5|34415|34352.4|34415.5|34360.7|34406.9|34350.7|38
1650429940000|2022-04-20 04:45:40|34408.5|34358.5|34395|34375|34414.4|34379.6|34395|34351.5|26
1650429950000|2022-04-20 04:45:50|34410.8|34360.8|34413|34363|34419.3|34363|34410.1|34348.4|26
1650429960000|2022-04-20 04:46:00|34413.5|34363.5|34410.5|34360.5|34413.5|34363.5|34409.6|34359.6|34
1650429970000|2022-04-20 04:46:10|34410.7|34360.7|34410.8|34360.8|34411.3|34361.3|34409.4|34359.4|24
1650429980000|2022-04-20 04:46:20|34412.4|34347.7|34415.8|34348.9|34417.4|34359.8|34405.5|34347.1|29
1650429990000|2022-04-20 04:46:30|34414.9|34348.5|34408.7|34358.7|34418.4|34378.1|34398.1|34342.8|38
1650430000000|2022-04-20 04:46:40|34410.4|34360.4|34408.1|34358.1|34417.4|34363.3|34408.1|34350.5|24
1650430010000|2022-04-20 04:46:50|34414.2|34351.2|34415.5|34352.3|34417.7|34362.2|34409.8|34346.4|39
1650430020000|2022-04-20 04:47:00|34410.3|34352.1|34410.4|34360.4|34412.5|34362.5|34409.8|34352.1|33
1650430030000|2022-04-20 04:47:10|34411.2|34361.2|34408.9|34358.9|34411.5|34361.5|34407.6|34357.6|34
1650430040000|2022-04-20 04:47:20|34408.7|34358.7|34389.9|34369.9|34420.3|34372.7|34389.1|34341.6|26
1650430050000|2022-04-20 04:47:30|34409.7|34359.7|34386.7|34323.8|34409.7|34359.7|34379.4|34315.9|33
1650430060000|2022-04-20 04:47:40|34386|34320.6|34393.9|34320.9|34395.7|34324.4|34385.4|34319.1|30
1650430070000|2022-04-20 04:47:50|34393|34321.3|34394.9|34324.4|34394.9|34324.9|34391.7|34320|25
1650430080000|2022-04-20 04:48:00|34394.6|34322|34392.1|34321.7|34394.6|34325.3|34391|34321.4|19
1650430090000|2022-04-20 04:48:10|34391|34321.2|34371.6|34351.6|34393|34352.3|34370.7|34321.2|18
1650430100000|2022-04-20 04:48:20|34370.2|34350.2|34397.4|34314.6|34400.8|34351.9|34369.4|34298.4|24
1650430110000|2022-04-20 04:48:30|34399.8|34305.6|34391.9|34319.8|34400.5|34319.9|34389.3|34305.6|19
1650430120000|2022-04-20 04:48:40|34393.3|34321.7|34395.1|34311|34395.1|34321.7|34391.1|34309.4|20
1650430130000|2022-04-20 04:48:50|34395.7|34312.4|34382.4|34332.4|34395.7|34332.8|34381.4|34309.7|19
1650430140000|2022-04-20 04:49:00|34384.1|34334.1|34388.7|34323.4|34392.7|34335.6|34380.5|34315.3|24
1650430150000|2022-04-20 04:49:10|34389|34324.7|34385.9|34335.9|34392.2|34336.8|34382.4|34321.8|23
1650430160000|2022-04-20 04:49:20|34385.3|34335.3|34394.3|34329.5|34394.6|34335.3|34384.3|34322|16
1650430170000|2022-04-20 04:49:30|34394.6|34330.3|34391.5|34321.6|34395|34330.3|34391.3|34321.6|16
1650430180000|2022-04-20 04:49:40|34392.2|34322.4|34391.3|34322.6|34394.3|34325.8|34390.9|34320.9|16
1650430190000|2022-04-20 04:49:50|34389.1|34320.9|34392.2|34323.4|34393.9|34330.3|34380.3|34318.7|19
1650430200000|2022-04-20 04:50:00|34398.6|34322.2|34392.3|34322.5|34399.7|34328|34391.7|34320.5|23
1650430210000|2022-04-20 04:50:10|34392.1|34321.1|34397.8|34324.4|34398.7|34326.9|34392.1|34320|15
1650430220000|2022-04-20 04:50:20|34398.8|34324.5|34398.1|34324.9|34398.9|34326|34394.4|34321.1|18
1650430230000|2022-04-20 04:50:30|34394|34329.7|34393.3|34323.9|34395.8|34329.7|34391.3|34323.9|15
1650430240000|2022-04-20 04:50:40|34393.7|34324|34396.2|34331.7|34397.1|34331.7|34393.7|34323.8|16
1650430250000|2022-04-20 04:50:50|34395.7|34331.2|34400.5|34331.5|34402|34334.6|34382.3|34319.3|20
1650430260000|2022-04-20 04:51:00|34401.8|34332.2|34399.8|34329.4|34403.8|34332.2|34398.3|34324.9|25
1650430270000|2022-04-20 04:51:10|34400.1|34327.5|34399.3|34324.6|34402.7|34327.8|34397.1|34321.2|16
1650430280000|2022-04-20 04:51:20|34399.8|34326.1|34395|34322.9|34400.1|34328.6|34394|34322.8|12
1650430290000|2022-04-20 04:51:30|34395.3|34323|34394.9|34322.4|34396.1|34324.5|34394|34321.2|18
1650430300000|2022-04-20 04:51:40|34395.8|34320.3|34392.4|34322.7|34396.9|34326.7|34391.9|34320.3|14
1650430310000|2022-04-20 04:51:50|34392.6|34322.9|34389.8|34317.3|34393.1|34334.7|34382.4|34313.2|23
1650430320000|2022-04-20 04:52:00|34390.4|34325.5|34389.5|34319.3|34393.6|34325.9|34388.2|34317|12
1650430330000|2022-04-20 04:52:10|34392.6|34320.8|34390.5|34323.5|34392.6|34325.8|34387.4|34316.8|20
1650430340000|2022-04-20 04:52:20|34389.8|34323.1|34391.7|34322.9|34393.2|34327|34389.8|34322|16
1650430350000|2022-04-20 04:52:30|34392|34323.2|34394.2|34321.3|34396|34331.1|34381|34303|18
1650430360000|2022-04-20 04:52:40|34391.8|34326.9|34384.8|34321.2|34391.8|34329.4|34379.4|34312.6|25
1650430370000|2022-04-20 04:52:50|34385.4|34321.3|34393|34324.1|34393|34332|34382|34320.7|18
1650430380000|2022-04-20 04:53:00|34392.8|34321.1|34390.2|34324.2|34394.5|34332.1|34382.1|34318.6|14
1650430390000|2022-04-20 04:53:10|34389.5|34324.3|34390.4|34323.7|34392.4|34329.8|34388.8|34318.6|14
1650430400000|2022-04-20 04:53:20|34391.8|34323.9|34382.5|34332.5|34393|34332.5|34382.5|34323.9|10
1650430410000|2022-04-20 04:53:30|34385.5|34335.5|34397.8|34334.1|34401.6|34341.8|34385.5|34323.4|18
1650430420000|2022-04-20 04:53:40|34397.5|34334.7|34389.8|34323.6|34397.8|34341.8|34381.9|34321.7|15
1650430430000|2022-04-20 04:53:50|34379.5|34329.5|34396.7|34327.1|34396.7|34331.4|34379.5|34319.9|15
1650430440000|2022-04-20 04:54:00|34396.2|34327.4|34392.6|34323.1|34396.2|34328.4|34392.6|34320.7|13
1650430450000|2022-04-20 04:54:10|34393.9|34322.9|34390.6|34325|34395|34327.1|34390.6|34322.7|15
1650430460000|2022-04-20 04:54:20|34389.9|34324.1|34393.6|34328.3|34399.1|34331.8|34389.9|34323.9|16
1650430470000|2022-04-20 04:54:30|34396.1|34326|34402.2|34334.3|34406|34339|34393.6|34325.3|17
1650430480000|2022-04-20 04:54:40|34404.3|34331.9|34399.1|34327.4|34405.1|34334.4|34398.9|34327.4|15
1650430490000|2022-04-20 04:54:50|34401.9|34325.3|34401.1|34331.9|34403.4|34332.8|34400.2|34325|11
1650430500000|2022-04-20 04:55:00|34398.4|34326.6|34388.7|34338.7|34398.4|34339.4|34388.7|34324.5|12
1650430510000|2022-04-20 04:55:10|34388.3|34338.3|34396.2|34328.7|34396.7|34338.7|34388.3|34328.7|12
1650430520000|2022-04-20 04:55:20|34395.4|34331.5|34394.3|34331.3|34396|34339.3|34389.3|34330|18
1650430530000|2022-04-20 04:55:30|34389.1|34339.1|34393.6|34343.6|34396.6|34344.5|34388|34320.3|19
1650430540000|2022-04-20 04:55:40|34402|34334.7|34393.1|34343.1|34402.4|34344.2|34392.3|34326.6|17
1650430550000|2022-04-20 04:55:50|34395.5|34328.3|34397|34332.9|34397|34339.7|34389|34325.2|11
1650430560000|2022-04-20 04:56:00|34397.9|34333.7|34395.8|34330.1|34398.4|34340.5|34389.3|34330.1|20
1650430570000|2022-04-20 04:56:10|34396.1|34329.8|34393.7|34328.7|34396.7|34331.7|34390.8|34319.9|26
1650430580000|2022-04-20 04:56:20|34394.9|34327.7|34403.2|34333|34404|34344.5|34391.2|34321.8|20
1650430590000|2022-04-20 04:56:30|34394|34344|34396|34329.4|34402.2|34344|34385.9|34322.1|24
1650430600000|2022-04-20 04:56:40|34399.3|34328.1|34396.3|34330|34400.1|34340.5|34389.4|34323.9|26
1650430610000|2022-04-20 04:56:50|34397.9|34332.5|34398.7|34335|34398.7|34341.4|34390.6|34326.7|17
1650430620000|2022-04-20 04:57:00|34398.8|34335.2|34400.6|34337.7|34400.9|34342.9|34392.9|34334.8|11
1650430630000|2022-04-20 04:57:10|34401.2|34338.1|34393.9|34343.9|34404.7|34348.7|34392.8|34334.9|20
1650430640000|2022-04-20 04:57:20|34394.2|34344.2|34398.5|34331.3|34402.1|34344.9|34392.8|34331.3|15
1650430650000|2022-04-20 04:57:30|34398.4|34331.2|34398.3|34328|34402.3|34345|34395|34327.4|24
1650430660000|2022-04-20 04:57:40|34399.1|34329.8|34396.1|34330.7|34399.6|34342.3|34392.3|34329.2|12
1650430670000|2022-04-20 04:57:50|34395.9|34330.6|34396.9|34328.9|34397.7|34332.6|34394.2|34327.8|15
1650430680000|2022-04-20 04:58:00|34397.6|34329.3|34395.6|34328|34397.6|34329.5|34393.4|34327|18
1650430690000|2022-04-20 04:58:10|34394.5|34329|34391.9|34325.2|34398.6|34330.8|34388.6|34317.1|28
1650430700000|2022-04-20 04:58:20|34393.6|34327.2|34390.3|34321.4|34393.6|34334.7|34384.7|34321.4|22
1650430710000|2022-04-20 04:58:30|34389|34318.2|34391|34326.8|34392.9|34332.5|34382.5|34318.2|12
1650430720000|2022-04-20 04:58:40|34391.5|34328.1|34392.4|34324|34393|34328.1|34389.9|34321.3|17
1650430730000|2022-04-20 04:58:50|34393.3|34326.2|34390.4|34323.2|34393.3|34327.4|34389.5|34322.8|14
1650430740000|2022-04-20 04:59:00|34390.5|34323.4|34388.8|34319.2|34390.8|34335|34379.3|34319.2|18
1650430750000|2022-04-20 04:59:10|34390.1|34320.4|34380.7|34330.7|34393.4|34333.8|34380.7|34320.1|15
1650430760000|2022-04-20 04:59:20|34385.2|34321.2|34392.8|34322|34395.1|34337.2|34383.3|34315|23
1650430770000|2022-04-20 04:59:30|34396|34324.6|34385.7|34335.7|34396|34335.9|34385.5|34324.6|16
1650430780000|2022-04-20 04:59:40|34391.9|34327.9|34390.6|34322.1|34391.9|34338.8|34382|34322.1|18
1650430790000|2022-04-20 04:59:50|34390.1|34325|34390.4|34323.1|34392.1|34333.8|34383|34322.6|15
1650430800000|2022-04-20 05:00:00|34387.7|34318.7|34396.8|34321|34399.3|34337.9|34387.7|34315.3|27
1650430810000|2022-04-20 05:00:10|34399.7|34318|34397.4|34323.4|34399.7|34329.7|34395.9|34318|17
1650430820000|2022-04-20 05:00:20|34397.8|34323.2|34391.5|34320.6|34398.3|34337.4|34387.4|34320.6|12
1650430830000|2022-04-20 05:00:30|34391.7|34320|34390.8|34325.9|34392.8|34325.9|34389.2|34318.7|21
1650430840000|2022-04-20 05:00:40|34391.5|34323.8|34392.6|34324|34393.2|34327.1|34391.5|34321.6|22
1650430850000|2022-04-20 05:00:50|34393.1|34322.1|34391.4|34325.3|34393.1|34326.9|34390.6|34322.1|12
1650430860000|2022-04-20 05:01:00|34392|34328.2|34396|34321.3|34396|34328.2|34392|34317.2|24
1650430870000|2022-04-20 05:01:10|34395.1|34322.9|34391.2|34323.4|34395.8|34335.4|34383.5|34322.7|11
1650430880000|2022-04-20 05:01:20|34391.7|34324.3|34385.3|34335.3|34392.3|34335.3|34384.4|34324.3|8
1650430890000|2022-04-20 05:01:30|34393.1|34328.5|34394.9|34318.4|34396.4|34336.5|34386.4|34316.7|19
1650430900000|2022-04-20 05:01:40|34397|34324.3|34395.6|34330.5|34397.4|34339.6|34387.5|34310.5|20
1650430910000|2022-04-20 05:01:50|34395.2|34332.6|34399|34326.6|34399|34341|34391|34323.7|21
1650430920000|2022-04-20 05:02:00|34397|34329.2|34397.5|34334.7|34399.6|34340.5|34390.4|34322.3|16
1650430930000|2022-04-20 05:02:10|34398.5|34332.4|34401.8|34330.4|34401.8|34338.7|34397.5|34322.8|28
1650430940000|2022-04-20 05:02:20|34401.3|34326.4|34401.4|34328.4|34402.6|34330.8|34399.7|34323.7|25
1650430950000|2022-04-20 05:02:30|34402.1|34328.7|34399.2|34331|34402.1|34333.2|34398.6|34327.3|16
1650430960000|2022-04-20 05:02:40|34399.6|34329.9|34397.8|34329.9|34401.9|34332.5|34397.8|34326|20
1650430970000|2022-04-20 05:02:50|34398.6|34328.5|34396.6|34326.1|34399.4|34330|34396.6|34325.7|13
1650430980000|2022-04-20 05:03:00|34396|34327.8|34396.6|34333.8|34401.3|34341.1|34391.1|34318.9|15
1650430990000|2022-04-20 05:03:10|34395.1|34331.9|34397.9|34325.9|34402.1|34332.7|34395.1|34325.5|16
1650431000000|2022-04-20 05:03:20|34398.9|34327.1|34396.9|34325.4|34398.9|34328.4|34396.9|34324.5|6
1650431010000|2022-04-20 05:03:30|34396.4|34326.4|34391.7|34328|34396.4|34328.4|34391.7|34325.1|13
1650431020000|2022-04-20 05:03:40|34393.9|34326.4|34396.6|34325.6|34399.7|34329.9|34392.6|34320.1|22
1650431030000|2022-04-20 05:03:50|34395.5|34327.4|34396.6|34325.5|34397.3|34330.2|34395.5|34324|9
1650431040000|2022-04-20 05:04:00|34399.2|34322.4|34399.3|34326.6|34402.2|34332.5|34394.7|34321.6|25
1650431050000|2022-04-20 05:04:10|34400|34326.3|34400.5|34325.7|34400.5|34328.6|34398.6|34323|13
1650431060000|2022-04-20 05:04:20|34396.3|34327.5|34399.3|34328.5|34399.3|34330.1|34395.6|34326|17
1650431070000|2022-04-20 05:04:30|34396.2|34328.2|34397.2|34326.8|34400.6|34331.1|34396.2|34326.4|16
1650431080000|2022-04-20 05:04:40|34396.6|34326.1|34396.7|34330.9|34401|34330.9|34396.5|34325.9|15
1650431090000|2022-04-20 05:04:50|34386.7|34336.7|34397.9|34324.7|34399.9|34336.7|34386.7|34323.1|13
1650431100000|2022-04-20 05:05:00|34389.4|34339.4|34397.5|34326.7|34401.8|34339.4|34389.4|34325.2|21
1650431110000|2022-04-20 05:05:10|34396.5|34328.6|34394.9|34323.3|34397|34330.1|34394.4|34323.3|19
1650431120000|2022-04-20 05:05:20|34394.3|34325.4|34396.8|34325.2|34397.5|34325.9|34394.3|34321.7|22
1650431130000|2022-04-20 05:05:30|34396.6|34325|34396.7|34323.9|34399.1|34325.2|34396.6|34321|18
1650431140000|2022-04-20 05:05:40|34397.2|34324.3|34397.6|34320.7|34397.9|34328.1|34395.3|34320.7|17
1650431150000|2022-04-20 05:05:50|34395.3|34327.1|34399.8|34325.5|34400.3|34330.2|34395.2|34322.3|20
1650431160000|2022-04-20 05:06:00|34399.4|34325.1|34397|34324.8|34400|34331.3|34395.2|34322.2|15
1650431170000|2022-04-20 05:06:10|34397.1|34323.3|34396.3|34325|34398.4|34327.2|34396.3|34322.9|14
1650431180000|2022-04-20 05:06:20|34396|34327.1|34402.2|34323.2|34402.2|34327.1|34396|34322.8|10
1650431190000|2022-04-20 05:06:30|34401.7|34322.3|34401.1|34322.7|34401.7|34333.7|34397.9|34322.2|23
1650431200000|2022-04-20 05:06:40|34399|34326.5|34400.7|34326|34401.8|34327.1|34398.6|34320.4|12
1650431210000|2022-04-20 05:06:50|34399.8|34327|34400.3|34320.3|34402.4|34331.5|34399.8|34320.3|13
1650431220000|2022-04-20 05:07:00|34399.1|34322.4|34399.8|34324.7|34401.3|34327.3|34398.6|34319.5|18
1650431230000|2022-04-20 05:07:10|34400.4|34325.1|34398.4|34330.7|34400.8|34330.7|34398.4|34323.5|20
1650431240000|2022-04-20 05:07:20|34398.6|34328.8|34399|34324.6|34401.3|34331.6|34397.6|34319.7|16
1650431250000|2022-04-20 05:07:30|34399.6|34325.3|34391.9|34341.9|34400.1|34341.9|34391.9|34323|12
1650431260000|2022-04-20 05:07:40|34391.4|34341.4|34397.6|34324.1|34399.8|34341.7|34391.4|34324.1|10
1650431270000|2022-04-20 05:07:50|34397.3|34325.3|34396.3|34324|34397.8|34325.3|34395.5|34319|25
1650431280000|2022-04-20 05:08:00|34396.7|34321.7|34398.3|34324.4|34398.3|34324.8|34396.2|34318.5|18
1650431290000|2022-04-20 05:08:10|34397.5|34322.3|34395.7|34321.9|34397.5|34324.3|34393.5|34314.6|16
1650431300000|2022-04-20 05:08:20|34395|34317.9|34396.4|34321|34397.2|34323.3|34391.9|34317.9|15
1650431310000|2022-04-20 05:08:30|34397|34321.2|34397.4|34319.9|34398|34321.7|34396.3|34319.8|20
1650431320000|2022-04-20 05:08:40|34397.1|34326.4|34397.6|34323.3|34399.1|34326.7|34396.8|34321.7|17
1650431330000|2022-04-20 05:08:50|34398.9|34324.7|34395.9|34330.4|34399|34330.4|34395.9|34320.1|17
1650431340000|2022-04-20 05:09:00|34397.1|34323.3|34400.3|34321.4|34401.2|34326.3|34394.7|34317.1|28
1650431350000|2022-04-20 05:09:10|34400.9|34322.3|34400.2|34323.9|34402.4|34327|34399.5|34321.3|12
1650431360000|2022-04-20 05:09:20|34400.4|34324.5|34400.7|34321.7|34401|34325.5|34399.3|34321.7|18
1650431370000|2022-04-20 05:09:30|34400|34322.7|34399.2|34324|34401.9|34333.7|34399.1|34318.7|18
1650431380000|2022-04-20 05:09:40|34399.3|34328.5|34400.1|34325|34400.2|34329.2|34397.6|34320.2|18
1650431390000|2022-04-20 05:09:50|34399.6|34324.6|34401.6|34324.2|34401.6|34330.1|34399.1|34323|26
1650431400000|2022-04-20 05:10:00|34401.2|34326.8|34399.5|34323.8|34402.6|34330.4|34398.9|34321.4|16
1650431410000|2022-04-20 05:10:10|34401.3|34324|34400.1|34323.2|34401.3|34326.2|34398.7|34320.9|13
1650431420000|2022-04-20 05:10:20|34399.5|34324.3|34398.1|34328.9|34400.6|34328.9|34396|34324.1|20
1650431430000|2022-04-20 05:10:30|34399.7|34322.3|34391.4|34341.4|34400.7|34342.7|34391.3|34322.3|14
1650431440000|2022-04-20 05:10:40|34392.1|34342.1|34402.3|34328.5|34407|34342.1|34390.2|34323|21
1650431450000|2022-04-20 05:10:50|34402.7|34330.6|34404.3|34329.1|34404.7|34330.6|34401.8|34324.6|28
1650431460000|2022-04-20 05:11:00|34403.7|34329.9|34404.8|34329.3|34404.8|34331.6|34403.3|34328.6|20
1650431470000|2022-04-20 05:11:10|34405.6|34327.4|34401.8|34333.1|34405.7|34333.6|34401.8|34326.6|14
1650431480000|2022-04-20 05:11:20|34402.1|34332.5|34403.4|34328.8|34405.2|34332.8|34402.1|34325.2|22
1650431490000|2022-04-20 05:11:30|34403.3|34326.7|34403.7|34329|34404.2|34329.9|34401.9|34324.4|18
1650431500000|2022-04-20 05:11:40|34409.2|34326.7|34408.4|34332.4|34412|34336|34406|34320.6|19
1650431510000|2022-04-20 05:11:50|34407.5|34328.7|34407|34330.3|34408.6|34332.9|34406|34327.7|20
1650431520000|2022-04-20 05:12:00|34405.5|34334.9|34407.6|34332.6|34408.4|34335.4|34405.5|34332|24
1650431530000|2022-04-20 05:12:10|34407.7|34331.7|34408.1|34331|34408.5|34334|34406.6|34330.7|10
1650431540000|2022-04-20 05:12:20|34407.7|34330.7|34407.6|34334.4|34409.5|34338.4|34406.7|34329|20
1650431550000|2022-04-20 05:12:30|34408|34335.8|34405|34320.8|34408|34335.8|34404.1|34320.8|15
1650431560000|2022-04-20 05:12:40|34402.3|34330|34409.3|34332.8|34410.6|34337.3|34402.3|34329.6|19
1650431570000|2022-04-20 05:12:50|34406.9|34337|34411|34330.2|34411.7|34337.3|34406.9|34330.2|14
1650431580000|2022-04-20 05:13:00|34409.5|34330.1|34410|34336.1|34410.6|34336.1|34408.8|34330.1|12
1650431590000|2022-04-20 05:13:10|34409.9|34332.8|34407.8|34331.5|34410.3|34337.9|34405.8|34330.4|25
1650431600000|2022-04-20 05:13:20|34408.8|34329.4|34404.8|34326.6|34408.8|34336.8|34403.6|34325.9|24
1650431610000|2022-04-20 05:13:30|34404.9|34324.9|34406.6|34331.5|34406.6|34331.5|34404.2|34324.9|15
1650431620000|2022-04-20 05:13:40|34405.6|34329.7|34406.3|34329.4|34406.4|34333.6|34405|34328.8|9
1650431630000|2022-04-20 05:13:50|34406.8|34329.3|34403.2|34331.7|34407.3|34334.8|34402.7|34329.2|16
1650431640000|2022-04-20 05:14:00|34402.9|34329.1|34402.4|34329.7|34404.6|34331.6|34402.4|34329.1|21
1650431650000|2022-04-20 05:14:10|34403.5|34326.1|34402.2|34331.7|34403.5|34337.3|34401.6|34326.1|19
1650431660000|2022-04-20 05:14:20|34403.4|34331.4|34403|34330.5|34403.5|34334.1|34401.9|34330.4|12
1650431670000|2022-04-20 05:14:30|34403.3|34327.9|34403.6|34327.1|34404.3|34328.7|34401.9|34324.2|11
1650431680000|2022-04-20 05:14:40|34404.7|34328.4|34402.3|34332.5|34405|34334.1|34402.3|34325.8|12
1650431690000|2022-04-20 05:14:50|34402.6|34334.3|34405.8|34336|34406.9|34339.8|34401.8|34330.2|20
1650431700000|2022-04-20 05:15:00|34405.5|34332.4|34402.8|34328.5|34405.9|34334.6|34402.6|34327.9|20
1650431710000|2022-04-20 05:15:10|34403.1|34330.4|34405.5|34335.4|34405.9|34337|34402.6|34327.7|21
1650431720000|2022-04-20 05:15:20|34406|34337.5|34407.1|34336.7|34407.2|34337.6|34405|34332.6|14
1650431730000|2022-04-20 05:15:30|34406.5|34334.2|34407.4|34333.2|34408.7|34339.5|34404.8|34331.9|13
1650431740000|2022-04-20 05:15:40|34407.3|34334.8|34408.5|34336|34408.5|34337.8|34405.1|34332.5|14
1650431750000|2022-04-20 05:15:50|34408|34334|34405.5|34333.4|34408|34336.6|34403.2|34332.7|14
1650431760000|2022-04-20 05:16:00|34406|34323|34409|34336.3|34411.8|34344.3|34406|34323|13
1650431770000|2022-04-20 05:16:10|34409.8|34340.7|34410.3|34336.5|34411.7|34344.1|34409.8|34336|10
1650431780000|2022-04-20 05:16:20|34410.9|34335.5|34408.9|34332.9|34411.1|34343.1|34408.9|34332.9|19
1650431790000|2022-04-20 05:16:30|34410.1|34341|34408.6|34339.8|34410.1|34341|34403.5|34333.7|16
1650431800000|2022-04-20 05:16:40|34408.2|34338.8|34413|34336.6|34413.8|34340.4|34408.1|34336.6|19
1650431810000|2022-04-20 05:16:50|34412.3|34333.6|34412.2|34338.9|34415.6|34351.9|34409.1|34326.3|18
1650431820000|2022-04-20 05:17:00|34412|34336.3|34414.2|34340.3|34414.4|34342.5|34411.8|34332.4|16
1650431830000|2022-04-20 05:17:10|34414.9|34341.6|34413|34339.8|34415.1|34342.8|34412.5|34337.6|18
1650431840000|2022-04-20 05:17:20|34413.1|34338.1|34409.5|34333.7|34413.1|34342.9|34408.3|34333.7|15
1650431850000|2022-04-20 05:17:30|34407.6|34341.6|34413.3|34333.7|34417.3|34348.9|34407.6|34329.2|18
1650431860000|2022-04-20 05:17:40|34416.4|34340.4|34414.2|34337.7|34416.4|34340.8|34413.5|34335|22
1650431870000|2022-04-20 05:17:50|34414.4|34336.6|34413.7|34338.2|34415.5|34341.1|34413.7|34336.2|14
1650431880000|2022-04-20 05:18:00|34414.5|34339.1|34417.1|34341.4|34417.5|34341.4|34411.6|34333|21
1650431890000|2022-04-20 05:18:10|34413.4|34331.6|34418.2|34340.9|34418.9|34343.6|34412.7|34331.6|18
1650431900000|2022-04-20 05:18:20|34417.9|34341.8|34416.7|34339|34418.2|34341.8|34415|34335.1|21
1650431910000|2022-04-20 05:18:30|34416.4|34338.9|34413.4|34336.1|34416.4|34342.2|34412.9|34335.5|24
1650431920000|2022-04-20 05:18:40|34414.6|34337.7|34413.9|34337.5|34415|34339.1|34412.4|34334.8|17
1650431930000|2022-04-20 05:18:50|34414.6|34338.6|34413.1|34335.5|34414.6|34338.6|34412.6|34334.1|20
1650431940000|2022-04-20 05:19:00|34412.7|34334.9|34412.3|34330.6|34412.7|34337.6|34410.2|34326.3|14
1650431950000|2022-04-20 05:19:10|34411.4|34335.4|34410|34331.4|34411.4|34336.1|34409.7|34331.4|15
1650431960000|2022-04-20 05:19:20|34409.7|34331.6|34413.4|34339.2|34413.4|34339.2|34409.4|34330|23
1650431970000|2022-04-20 05:19:30|34413.1|34334.9|34414.1|34336|34416|34340.3|34413.1|34334.9|19
1650431980000|2022-04-20 05:19:40|34414.9|34337.7|34414|34335.1|34415.4|34338.5|34413.5|34333|13
1650431990000|2022-04-20 05:19:50|34413.6|34334.5|34410.6|34334.5|34413.6|34339.4|34410.2|34331.1|16
1650432000000|2022-04-20 05:20:00|34414|34332.3|34414.7|34335.2|34414.7|34335.2|34412.2|34330.2|20
1650432010000|2022-04-20 05:20:10|34413.6|34332.1|34411.6|34333.7|34414.1|34334.3|34410.5|34332.1|11
1650432020000|2022-04-20 05:20:20|34412.5|34336.2|34412.2|34335.5|34413.4|34340.5|34411.7|34335.3|12
1650432030000|2022-04-20 05:20:30|34413.1|34334.8|34412.7|34334.7|34414.6|34337.1|34411.2|34333.9|16
1650432040000|2022-04-20 05:20:40|34412.3|34332.9|34413.1|34336.4|34413.6|34336.4|34411.9|34331.9|10
1650432050000|2022-04-20 05:20:50|34408.8|34330|34410.2|34332.4|34410.9|34335.9|34408.1|34325.5|24
1650432060000|2022-04-20 05:21:00|34409.5|34327.3|34410.5|34330.2|34410.5|34331|34408.9|34326.4|22
1650432070000|2022-04-20 05:21:10|34407.9|34330.5|34410.3|34329.8|34410.8|34331.6|34407.3|34327.6|18
1650432080000|2022-04-20 05:21:20|34409.5|34328.4|34406.1|34331.1|34412.2|34332.1|34406.1|34327.3|14
1650432090000|2022-04-20 05:21:30|34407.6|34333.9|34411.4|34334.5|34411.4|34335|34407.6|34331.4|12
1650432100000|2022-04-20 05:21:40|34411.3|34333.5|34413.8|34334.9|34413.8|34337.3|34411.2|34333.5|20
1650432110000|2022-04-20 05:21:50|34413|34333.7|34409.1|34330.1|34413.4|34334.4|34409.1|34330.1|19
1650432120000|2022-04-20 05:22:00|34412.5|34328.1|34412.6|34331.1|34414.2|34332.4|34412.5|34328.1|20
1650432130000|2022-04-20 05:22:10|34412.9|34331.9|34408.4|34333.8|34413.2|34334.6|34406.7|34331.5|16
1650432140000|2022-04-20 05:22:20|34408.5|34334.5|34410.1|34333.3|34411|34335.1|34408.3|34332.5|20
1650432150000|2022-04-20 05:22:30|34410.7|34329.2|34414.9|34334.7|34415.1|34338.6|34410.6|34329.2|23
1650432160000|2022-04-20 05:22:40|34414.8|34335.6|34413.4|34335.6|34415.8|34337|34411.1|34332.7|17
1650432170000|2022-04-20 05:22:50|34413.9|34335.8|34412.8|34334.4|34413.9|34336.8|34412.7|34333.8|18
1650432180000|2022-04-20 05:23:00|34412.4|34333.7|34408|34333.6|34413.4|34342|34408|34326.3|21
1650432190000|2022-04-20 05:23:10|34407|34335|34409.4|34327.6|34411|34335.7|34407|34326|14
1650432200000|2022-04-20 05:23:20|34409.8|34328.8|34410.4|34331.5|34411.1|34333.6|34408.6|34326.1|15
1650432210000|2022-04-20 05:23:30|34410|34330.5|34410.4|34333.7|34411|34336.5|34409.4|34330.5|16
1650432220000|2022-04-20 05:23:40|34410|34333.6|34410|34329.6|34411.5|34333.6|34408.7|34327.9|18
1650432230000|2022-04-20 05:23:50|34408.3|34334.3|34408.7|34332.3|34408.8|34334.3|34407.5|34330.5|14
1650432240000|2022-04-20 05:24:00|34409.1|34331.7|34408.6|34325.9|34409.7|34333.6|34405.3|34325.9|17
1650432250000|2022-04-20 05:24:10|34409.5|34328.3|34406.3|34328.4|34411.9|34338.4|34402.8|34317.2|26
1650432260000|2022-04-20 05:24:20|34404.3|34324.9|34406.3|34328.8|34406.6|34331.4|34404|34324.9|22
1650432270000|2022-04-20 05:24:30|34406.2|34328.7|34405|34326.9|34406.7|34330.7|34404.6|34325.8|11
1650432280000|2022-04-20 05:24:40|34405.7|34329.5|34402.6|34325.3|34405.9|34329.5|34402|34323|12
1650432290000|2022-04-20 05:24:50|34403.1|34326.1|34403.5|34328.3|34404.6|34333|34402.2|34325.6|15
1650432300000|2022-04-20 05:25:00|34405.8|34323.4|34406.6|34329.8|34409.3|34335.2|34405.8|34323.4|24
1650432310000|2022-04-20 05:25:10|34406.8|34330.2|34406.4|34329.2|34408.6|34334.1|34405.6|34327.9|15
1650432320000|2022-04-20 05:25:20|34406.8|34329.5|34408.3|34332.2|34408.3|34333.2|34406|34328.4|18
1650432330000|2022-04-20 05:25:30|34408.5|34331.8|34407.9|34328|34410.4|34332.4|34407.8|34328|26
1650432340000|2022-04-20 05:25:40|34407.8|34328.3|34407.4|34329.4|34407.9|34331.6|34406.2|34324.3|24
1650432350000|2022-04-20 05:25:50|34407.1|34328.7|34406.8|34331.8|34407.5|34331.8|34405.6|34326.7|12
1650432360000|2022-04-20 05:26:00|34405.9|34328.3|34407.4|34332.8|34407.7|34334|34405.6|34327.2|12
1650432370000|2022-04-20 05:26:10|34407|34333.2|34405.8|34329|34407.7|34333.2|34405.3|34325.2|16
1650432380000|2022-04-20 05:26:20|34407.2|34331|34406.6|34328.8|34407.2|34331|34403.2|34326.3|22
1650432390000|2022-04-20 05:26:30|34406.8|34329.4|34406.4|34322.5|34409.5|34332.1|34404|34322.5|20
1650432400000|2022-04-20 05:26:40|34405.5|34320.8|34407.8|34328|34409.7|34334|34405.5|34320.8|22
1650432410000|2022-04-20 05:26:50|34407.2|34326.5|34407.9|34329|34408.1|34330.9|34406.4|34326.5|15
1650432420000|2022-04-20 05:27:00|34406.9|34329.6|34403.3|34322.2|34407.8|34331.2|34401.6|34319|24
1650432430000|2022-04-20 05:27:10|34404.4|34323.8|34403.1|34322.1|34404.4|34324.5|34402.2|34318.7|18
1650432440000|2022-04-20 05:27:20|34402.9|34321.3|34402.2|34324.7|34403.3|34327.7|34402.1|34320.5|15
1650432450000|2022-04-20 05:27:30|34402.1|34324.6|34398.6|34323.1|34402.6|34324.6|34397.7|34319.5|20
1650432460000|2022-04-20 05:27:40|34397.9|34323.4|34399.8|34324.1|34399.8|34324.1|34397.9|34320.3|24
1650432470000|2022-04-20 05:27:50|34399.6|34323.4|34401.7|34325.6|34402.1|34329|34399.6|34322.1|18
1650432480000|2022-04-20 05:28:00|34400.5|34321.2|34406.8|34326.6|34410.1|34336|34400.5|34321.2|30
1650432490000|2022-04-20 05:28:10|34407.2|34327.1|34406.3|34326.5|34407.3|34328.2|34405.7|34323.5|19
1650432500000|2022-04-20 05:28:20|34407.2|34328.1|34406.4|34328.1|34407.9|34331.5|34406.1|34326.7|17
1650432510000|2022-04-20 05:28:30|34405.3|34326.1|34403.5|34325.5|34405.7|34328.1|34402.7|34320|19
1650432520000|2022-04-20 05:28:40|34403.6|34324.7|34409.6|34334.4|34410.8|34335.2|34403.4|34324.4|24
1650432530000|2022-04-20 05:28:50|34409.1|34333.7|34411.5|34334.5|34411.5|34334.5|34407.4|34327.7|29
1650432540000|2022-04-20 05:29:00|34411.3|34333.3|34412.1|34339.1|34412.1|34339.1|34410.6|34330.5|20
1650432550000|2022-04-20 05:29:10|34411.7|34336.8|34412.3|34336.7|34412.5|34337.8|34411|34333.6|22
1650432560000|2022-04-20 05:29:20|34412.1|34338.1|34412.1|34334.4|34413.6|34339.1|34411.8|34334|9
1650432570000|2022-04-20 05:29:30|34412.7|34336.3|34413|34337.1|34413.2|34337.4|34411.5|34333|18
1650432580000|2022-04-20 05:29:40|34413.3|34336.7|34411.8|34333.2|34413.3|34337.1|34410.2|34329|15
1650432590000|2022-04-20 05:29:50|34412.4|34334.3|34412.9|34338.5|34413.3|34338.5|34412|34332.6|11
1650432600000|2022-04-20 05:30:00|34413.2|34337.2|34412.1|34333.1|34413.8|34341.6|34411.3|34332.9|22
1650432610000|2022-04-20 05:30:10|34411.7|34332.5|34412.3|34334.7|34413.9|34337.4|34410.8|34332.5|20
1650432620000|2022-04-20 05:30:20|34412.1|34334.2|34410.6|34333.7|34412.6|34336.5|34410.5|34333.3|16
1650432630000|2022-04-20 05:30:30|34410.2|34333.4|34409.7|34331.7|34410.8|34334.5|34407.5|34327.5|17
1650432640000|2022-04-20 05:30:40|34410|34332.2|34410.7|34332.6|34411.7|34339.2|34409.7|34330.5|19
1650432650000|2022-04-20 05:30:50|34410.3|34333.3|34411.2|34338.8|34411.9|34338.8|34410.3|34333.3|12
1650432660000|2022-04-20 05:31:00|34412|34338.9|34410.3|34335.8|34412|34339.2|34410.3|34334.4|12
1650432670000|2022-04-20 05:31:10|34409.9|34335.4|34410.2|34333.7|34411.6|34337.2|34409.5|34333.3|19
1650432680000|2022-04-20 05:31:20|34410.1|34332.2|34407.9|34329.2|34410.4|34334|34407.9|34329.2|19
1650432690000|2022-04-20 05:31:30|34407.3|34328.7|34407.8|34335.8|34411|34342.5|34406.9|34327.7|19
1650432700000|2022-04-20 05:31:40|34408.5|34336.7|34407.6|34332|34408.5|34336.7|34406.5|34326.6|19
1650432710000|2022-04-20 05:31:50|34407.2|34331.6|34408.1|34332|34408.1|34332.9|34406.7|34331|12
1650432720000|2022-04-20 05:32:00|34407.7|34331.6|34405.5|34334.4|34408.9|34335|34405.3|34327.6|17
1650432730000|2022-04-20 05:32:10|34405.9|34332.5|34404.7|34332.1|34408.5|34334.2|34404.7|34330.4|15
1650432740000|2022-04-20 05:32:20|34404.6|34332|34407.5|34332.6|34408.5|34335.6|34404.6|34322|19
1650432750000|2022-04-20 05:32:30|34409.6|34335.4|34407.2|34331.4|34409.6|34337.1|34406.7|34330.9|13
1650432760000|2022-04-20 05:32:40|34407.9|34332.6|34407.1|34334.5|34407.9|34334.5|34406.3|34330.1|18
1650432770000|2022-04-20 05:32:50|34406.6|34331.6|34407.5|34330.5|34407.5|34335.7|34405.3|34319|20
1650432780000|2022-04-20 05:33:00|34407.4|34330.4|34408|34328.4|34408|34335.2|34406.2|34324.7|13
1650432790000|2022-04-20 05:33:10|34407.2|34325.6|34408.8|34334.1|34409.8|34338.3|34406.5|34325.6|16
1650432800000|2022-04-20 05:33:20|34409.1|34333.4|34413.1|34334.9|34413.8|34341|34408.6|34333.1|21
1650432810000|2022-04-20 05:33:30|34413.6|34335.1|34412.4|34335|34415.2|34340.1|34412.4|34332.2|23
1650432820000|2022-04-20 05:33:40|34412.8|34339.9|34413.6|34337.6|34415.3|34342.2|34412.4|34336.4|22
1650432830000|2022-04-20 05:33:50|34412.9|34335.1|34411.3|34335.2|34414.1|34339.2|34410.5|34334.4|23
1650432840000|2022-04-20 05:34:00|34411.5|34335.4|34411.1|34335.2|34411.6|34336.9|34410.2|34333.7|16
1650432850000|2022-04-20 05:34:10|34411.8|34335.8|34410.9|34333.3|34413.6|34335.9|34410.5|34331.5|21
1650432860000|2022-04-20 05:34:20|34411.1|34333.8|34411.8|34333.4|34412.3|34344.7|34407.9|34325.5|21
1650432870000|2022-04-20 05:34:30|34411.3|34335.1|34412.9|34335.2|34413.8|34338.2|34410.2|34332.1|21
1650432880000|2022-04-20 05:34:40|34413.2|34337.3|34412.2|34336|34413.5|34338.5|34411.3|34333.8|13
1650432890000|2022-04-20 05:34:50|34412.7|34335.1|34415.8|34341.8|34415.8|34342.9|34412.7|34335.1|17
1650432900000|2022-04-20 05:35:00|34415.1|34342.6|34414.6|34334.5|34415.9|34342.7|34413.7|34334.5|21
1650432910000|2022-04-20 05:35:10|34413.8|34334.9|34412.6|34335.2|34415.2|34337.4|34412.6|34333.5|23
1650432920000|2022-04-20 05:35:20|34412.2|34334.6|34410.9|34334.7|34414.9|34344|34410.3|34333|15
1650432930000|2022-04-20 05:35:30|34411.5|34335.3|34414.3|34339.9|34414.3|34339.9|34411.5|34334.4|19
1650432940000|2022-04-20 05:35:40|34414|34336.9|34413.9|34337.1|34414.6|34341.5|34412.5|34335.4|20
1650432950000|2022-04-20 05:35:50|34414.4|34338.4|34414.3|34337.9|34415|34338.8|34413.9|34336.2|16
1650432960000|2022-04-20 05:36:00|34415.2|34337.5|34412.5|34340.3|34415.2|34344|34411.5|34334.1|17
1650432970000|2022-04-20 05:36:10|34411.1|34338.2|34412.5|34334.3|34414.1|34345.1|34410.6|34331.2|30
1650432980000|2022-04-20 05:36:20|34412.6|34337.9|34411.9|34336.7|34414.3|34345.8|34409.9|34332.5|33
1650432990000|2022-04-20 05:36:30|34411.7|34334.1|34411.2|34332.2|34413.1|34337.6|34410.2|34331.8|27
1650433000000|2022-04-20 05:36:40|34409.9|34334.3|34409.8|34334.9|34411.5|34337.6|34409|34332.2|17
1650433010000|2022-04-20 05:36:50|34409.3|34335.4|34409.3|34333.5|34411.1|34336.2|34408.7|34332.9|26
1650433020000|2022-04-20 05:37:00|34408.7|34331.1|34409.2|34331.8|34409.7|34333.2|34407.7|34330|24
1650433030000|2022-04-20 05:37:10|34409.1|34332.1|34405.7|34326.9|34410.1|34337.2|34405.7|34326.9|31
1650433040000|2022-04-20 05:37:20|34406.8|34327.6|34407.1|34329.9|34407.3|34332.2|34405.9|34327.1|15
1650433050000|2022-04-20 05:37:30|34406.8|34328|34406.1|34330.7|34407.4|34334|34405.9|34328|16
1650433060000|2022-04-20 05:37:40|34406.7|34331.3|34404.9|34329.3|34407.4|34332.2|34404|34328.7|21
1650433070000|2022-04-20 05:37:50|34405.4|34328.9|34405.8|34329.8|34405.8|34335.3|34402.5|34328.9|8
1650433080000|2022-04-20 05:38:00|34405.6|34329.4|34406.4|34330.1|34407.4|34332|34404.4|34326.4|21
1650433090000|2022-04-20 05:38:10|34406.5|34330.2|34406.2|34332.1|34407.3|34332.1|34405.5|34328.9|19
1650433100000|2022-04-20 05:38:20|34406|34330.2|34407.1|34330.6|34407.5|34334.4|34406|34330.2|21
1650433110000|2022-04-20 05:38:30|34406.7|34330.3|34404.2|34330.7|34407.2|34333|34404.2|34329.1|14
1650433120000|2022-04-20 05:38:40|34399.2|34349.2|34406.1|34325.9|34406.7|34349.2|34399.2|34325.2|17
1650433130000|2022-04-20 05:38:50|34405.5|34331.8|34403.5|34328.9|34405.5|34331.8|34402.5|34326.4|20
1650433140000|2022-04-20 05:39:00|34404.1|34328.2|34401.8|34330.7|34404.3|34330.7|34401.8|34327.4|12
1650433150000|2022-04-20 05:39:10|34404.3|34337.3|34402.6|34329.9|34405|34337.3|34401.6|34327.8|20
1650433160000|2022-04-20 05:39:20|34402.1|34331.6|34403.8|34331.9|34404.8|34332.1|34402.1|34324.3|17
1650433170000|2022-04-20 05:39:30|34404.6|34332.4|34402.8|34329.3|34404.6|34333.6|34401.8|34325.2|21
1650433180000|2022-04-20 05:39:40|34403|34329.8|34400.5|34328.2|34403.8|34331.1|34400.5|34325.9|19
1650433190000|2022-04-20 05:39:50|34400.8|34328.5|34400.8|34323.7|34402.1|34328.5|34398.1|34315.2|19
1650433200000|2022-04-20 05:40:00|34400.2|34324.9|34400.3|34322.9|34401.6|34326.4|34399.1|34321.6|29
1650433210000|2022-04-20 05:40:10|34400.8|34322.1|34397.7|34328.8|34401.1|34328.8|34397.7|34321.3|21
1650433220000|2022-04-20 05:40:20|34397|34322.5|34397.9|34326|34399.4|34328.8|34396.4|34322.5|16
1650433230000|2022-04-20 05:40:30|34398.3|34324.3|34397.4|34323.6|34400|34325.9|34397.1|34320.6|15
1650433240000|2022-04-20 05:40:40|34396.8|34328.2|34397.5|34330.9|34399.3|34330.9|34396.4|34323.3|17
1650433250000|2022-04-20 05:40:50|34398|34323.5|34396.7|34324.5|34398|34327.1|34396.7|34313.9|14
1650433260000|2022-04-20 05:41:00|34396|34324.8|34396.5|34324.4|34397.4|34329.4|34396|34321.6|13
1650433270000|2022-04-20 05:41:10|34399.9|34326.9|34398.1|34325.1|34399.9|34329.3|34396.1|34325.1|13
1650433280000|2022-04-20 05:41:20|34398.9|34325.8|34397.5|34324.8|34399.5|34326.7|34395.6|34324.1|30
1650433290000|2022-04-20 05:41:30|34398.3|34325.5|34396.8|34322.7|34398.3|34325.5|34396.4|34320.7|17
1650433300000|2022-04-20 05:41:40|34396|34318.1|34397.8|34325.3|34398|34326.8|34396|34318.1|20
1650433310000|2022-04-20 05:41:50|34397.7|34325.2|34397.8|34321.1|34398.1|34326.6|34395|34321.1|17
1650433320000|2022-04-20 05:42:00|34397|34322.9|34394.9|34324.3|34397.8|34326.4|34394.4|34322|19
1650433330000|2022-04-20 05:42:10|34395.1|34323.6|34397.5|34322.9|34397.5|34326.6|34394.6|34318|22
1650433340000|2022-04-20 05:42:20|34397.2|34320.4|34397.4|34319.1|34402.1|34329.9|34395.1|34319.1|21
1650433350000|2022-04-20 05:42:30|34399.8|34323.2|34400.8|34324|34400.8|34327.2|34397.7|34317.1|22
1650433360000|2022-04-20 05:42:40|34400.1|34323.9|34401.2|34328.1|34401.2|34328.1|34398.9|34321.7|17
1650433370000|2022-04-20 05:42:50|34399.9|34324.6|34395.7|34325.5|34400.4|34327.6|34395.3|34324.3|14
1650433380000|2022-04-20 05:43:00|34396.1|34325.1|34395.3|34321.7|34396.6|34325.1|34395.3|34320.3|14
1650433390000|2022-04-20 05:43:10|34394.9|34319.2|34396.1|34324|34397.2|34324.5|34394.9|34317.5|17
1650433400000|2022-04-20 05:43:20|34395.8|34321.7|34395.6|34322.3|34397.1|34326.4|34395.6|34321.7|14
1650433410000|2022-04-20 05:43:30|34393.4|34321.7|34392.4|34320.7|34394.1|34336.2|34386.2|34318.1|23
1650433420000|2022-04-20 05:43:40|34391.9|34320.1|34396.3|34323.8|34396.3|34323.8|34391.8|34318.4|16
1650433430000|2022-04-20 05:43:50|34395.9|34323.5|34394.8|34321|34397.4|34323.8|34394.8|34318.4|20
1650433440000|2022-04-20 05:44:00|34395.2|34319.5|34395.2|34319.2|34395.6|34320.6|34393.7|34317|18
1650433450000|2022-04-20 05:44:10|34394.8|34317.5|34395.4|34319.5|34396.9|34321.5|34394.8|34317.5|12
1650433460000|2022-04-20 05:44:20|34396|34324.6|34396.9|34323.3|34397.6|34325.4|34396|34323.3|18
1650433470000|2022-04-20 05:44:30|34397.3|34324.7|34396.9|34322.3|34398.1|34325.3|34395.8|34320.6|21
1650433480000|2022-04-20 05:44:40|34397.5|34322.6|34396|34321.6|34398.1|34324.6|34395.6|34321.6|23
1650433490000|2022-04-20 05:44:50|34396.4|34320.7|34396.1|34322|34397.8|34326|34396.1|34320.7|21
1650433500000|2022-04-20 05:45:00|34396.8|34326.2|34395.8|34323|34396.8|34326.5|34395.2|34320.9|28
1650433510000|2022-04-20 05:45:10|34396.2|34322.3|34395.4|34323.4|34396.8|34324.3|34395.4|34321.3|14
1650433520000|2022-04-20 05:45:20|34395.3|34321.7|34393.5|34320.8|34395.9|34326.5|34393|34319.3|17
1650433530000|2022-04-20 05:45:30|34393.4|34318.8|34392.4|34319.3|34393.8|34323|34392|34317.9|20
1650433540000|2022-04-20 05:45:40|34394.2|34324.3|34394.4|34322|34395.4|34324.3|34393.4|34321.3|11
1650433550000|2022-04-20 05:45:50|34394.9|34321.1|34393.1|34319.4|34394.9|34326.3|34393.1|34319.4|11
1650433560000|2022-04-20 05:46:00|34395.2|34324.2|34399|34323.6|34399|34327.3|34392.4|34320.3|21
1650433570000|2022-04-20 05:46:10|34399.3|34321.9|34400|34321.9|34404.7|34336.7|34398.6|34320.5|26
1650433580000|2022-04-20 05:46:20|34397.8|34327.1|34398.1|34325.2|34401.7|34329|34396.4|34322|22
1650433590000|2022-04-20 05:46:30|34398.7|34324.5|34397.8|34328.2|34398.7|34328.9|34397.1|34323.9|14
1650433600000|2022-04-20 05:46:40|34397.2|34327.5|34396.8|34324.7|34397.3|34330|34396.4|34323.5|19
1650433610000|2022-04-20 05:46:50|34396.4|34324.4|34395.8|34321.2|34397.3|34325.7|34395.6|34317.3|22
1650433620000|2022-04-20 05:47:00|34397.5|34321|34396.1|34324.5|34397.9|34326.8|34395.6|34319.3|17
1650433630000|2022-04-20 05:47:10|34396|34324.7|34396.4|34322.3|34397.7|34325.9|34395.6|34322.3|11
1650433640000|2022-04-20 05:47:20|34395.3|34323|34395.4|34318.8|34397.1|34330.4|34394.3|34309.6|25
1650433650000|2022-04-20 05:47:30|34396.7|34319.4|34396.2|34322.1|34397|34323.8|34395.7|34317.9|23
1650433660000|2022-04-20 05:47:40|34395|34322.3|34396.3|34321.6|34396.5|34324.4|34395|34320.8|14
1650433670000|2022-04-20 05:47:50|34395.7|34324.9|34396.6|34325|34396.6|34326.6|34395.3|34321.4|20
1650433680000|2022-04-20 05:48:00|34396.7|34327|34399.3|34327.6|34399.8|34329.4|34395.3|34322|17
1650433690000|2022-04-20 05:48:10|34398.4|34317.7|34396.9|34317.1|34400.9|34342.2|34392.2|34317.1|21
1650433700000|2022-04-20 05:48:20|34395.9|34320.5|34396.9|34326.3|34399|34335.1|34395.9|34320.4|23
1650433710000|2022-04-20 05:48:30|34397.4|34326.5|34396.8|34323.7|34400|34328.3|34396.8|34323.7|13
1650433720000|2022-04-20 05:48:40|34397.9|34323.9|34398.8|34325.5|34398.8|34328.4|34395.6|34321.4|20
1650433730000|2022-04-20 05:48:50|34397.2|34328|34398.3|34326.2|34398.4|34328|34397.1|34322.7|10
1650433740000|2022-04-20 05:49:00|34398.5|34326.5|34401.4|34326.3|34402.5|34336|34398.2|34315.8|26
1650433750000|2022-04-20 05:49:10|34399.8|34319.8|34401|34325.1|34401|34325.6|34398.9|34319.8|17
1650433760000|2022-04-20 05:49:20|34401.1|34326.6|34402.5|34328|34402.5|34328|34399.3|34322|13
1650433770000|2022-04-20 05:49:30|34401.7|34325.3|34400.3|34325.4|34402.4|34330.6|34399.9|34325.3|22
1650433780000|2022-04-20 05:49:40|34399.2|34328.3|34400.6|34326.5|34400.6|34328.3|34398.5|34323.6|14
1650433790000|2022-04-20 05:49:50|34401.1|34325.6|34400.6|34329|34401.4|34329|34400.3|34325.1|11
1650433800000|2022-04-20 05:50:00|34400.7|34327.2|34398.6|34324.6|34401|34341.7|34390.9|34322|14
1650433810000|2022-04-20 05:50:10|34398.1|34326|34399.7|34322.1|34400.9|34328.2|34398.1|34322.1|17
1650433820000|2022-04-20 05:50:20|34398.3|34327.1|34403.5|34330.8|34405.9|34337.8|34398.3|34316.6|26
1650433830000|2022-04-20 05:50:30|34403.9|34329.6|34403|34331.2|34404.5|34332.2|34402.8|34328.1|25
1650433840000|2022-04-20 05:50:40|34403.3|34329.6|34400.7|34325.4|34403.3|34331.3|34400|34325.4|10
1650433850000|2022-04-20 05:50:50|34401.1|34325.9|34400.6|34330.7|34401.2|34331.7|34400|34325.4|16
1650433860000|2022-04-20 05:51:00|34400.7|34331.4|34402.7|34332.5|34403.2|34333.3|34400.7|34329.1|11
1650433870000|2022-04-20 05:51:10|34401.2|34333.6|34404.8|34335.2|34404.8|34336|34400.7|34329.2|14
1650433880000|2022-04-20 05:51:20|34404.7|34335.6|34403.8|34332.7|34406.7|34336.9|34403.7|34329.6|23
1650433890000|2022-04-20 05:51:30|34403.3|34334.8|34403|34329.9|34404.3|34334.8|34403|34328.5|21
1650433900000|2022-04-20 05:51:40|34403.5|34330|34405.7|34334.6|34405.7|34335.8|34403.5|34327.8|18
1650433910000|2022-04-20 05:51:50|34407|34326.7|34406.6|34337.1|34409.2|34338.2|34405.5|34326.3|20
1650433920000|2022-04-20 05:52:00|34406.8|34337.5|34406.4|34333.9|34407.1|34337.5|34405.1|34331.8|23
1650433930000|2022-04-20 05:52:10|34406.1|34333.3|34404|34331.1|34406.1|34336.8|34404|34331.1|19
1650433940000|2022-04-20 05:52:20|34404.4|34328.5|34404.5|34334.4|34405.2|34335.2|34403.6|34328.5|12
1650433950000|2022-04-20 05:52:30|34404.3|34335.2|34403.8|34332.5|34405.3|34335.2|34403.8|34328.8|14
1650433960000|2022-04-20 05:52:40|34403.9|34332.4|34404.2|34329.9|34404.5|34334.4|34402|34328.3|14
1650433970000|2022-04-20 05:52:50|34403.5|34331.5|34404.1|34327.1|34405|34331.5|34403.5|34327.1|11
1650433980000|2022-04-20 05:53:00|34403.6|34328.8|34404.5|34334|34404.6|34334|34402.6|34326.8|18
1650433990000|2022-04-20 05:53:10|34406.4|34335|34403.3|34331|34406.7|34335.2|34403.3|34329.7|16
1650434000000|2022-04-20 05:53:20|34404|34332.3|34403.3|34332.1|34404.2|34334.3|34403.3|34332|11
1650434010000|2022-04-20 05:53:30|34403|34332|34401.8|34327.5|34403.8|34332|34400.8|34327.5|20
1650434020000|2022-04-20 05:53:40|34399.8|34323.5|34401.3|34325.8|34401.3|34330.7|34398.9|34322.5|15
1650434030000|2022-04-20 05:53:50|34400.7|34324.1|34402.8|34324.5|34403.2|34328.4|34400.7|34318.2|16
1650434040000|2022-04-20 05:54:00|34405.5|34320.6|34404.4|34323.3|34406|34326.7|34402.9|34320.6|24
1650434050000|2022-04-20 05:54:10|34404.9|34321.6|34402.3|34328.2|34404.9|34332.3|34402.3|34321.6|17
1650434060000|2022-04-20 05:54:20|34402.2|34326.5|34403.6|34327.5|34405|34328.6|34402.2|34325.3|16
1650434070000|2022-04-20 05:54:30|34402.6|34329.5|34403.5|34328.1|34407.2|34334.5|34402.6|34324.4|11
1650434080000|2022-04-20 05:54:40|34403.9|34326.9|34404|34319.8|34406.6|34326.9|34403.2|34319.8|12
1650434090000|2022-04-20 05:54:50|34405.1|34324.3|34406.3|34327.5|34406.3|34330.5|34404.2|34322.7|13
1650434100000|2022-04-20 05:55:00|34405.8|34327|34405.5|34323.8|34406.7|34331.8|34403.6|34323.8|20
1650434110000|2022-04-20 05:55:10|34404.8|34326.9|34408|34327.4|34408.5|34328.5|34404.8|34325.8|25
1650434120000|2022-04-20 05:55:20|34408.4|34326.4|34406.6|34327.7|34408.7|34330.8|34405.8|34326.1|18
1650434130000|2022-04-20 05:55:30|34405.9|34324.7|34406.5|34327.9|34407|34330.4|34405.1|34324.7|15
1650434140000|2022-04-20 05:55:40|34406.8|34327.5|34408.2|34321.7|34409.3|34331|34406.3|34320.5|24
1650434150000|2022-04-20 05:55:50|34406.1|34320.3|34406.3|34325.5|34408.4|34327.2|34404.5|34320.3|20
1650434160000|2022-04-20 05:56:00|34408.2|34325|34405.5|34329.2|34408.2|34331.8|34405.2|34324.3|14
1650434170000|2022-04-20 05:56:10|34404.7|34326.7|34403.9|34336|34406|34336|34403.9|34325.7|18
1650434180000|2022-04-20 05:56:20|34404.4|34335.1|34405.1|34328.9|34405.6|34337.3|34402.9|34328.5|17
1650434190000|2022-04-20 05:56:30|34405.5|34329|34403.1|34334.6|34407.6|34337.7|34403.1|34325.7|20
1650434200000|2022-04-20 05:56:40|34403.2|34333.1|34402.4|34324.9|34404.3|34335.3|34400.4|34317.8|21
1650434210000|2022-04-20 05:56:50|34402.6|34326|34401.1|34319.3|34403|34328.3|34398.9|34319.3|25
1650434220000|2022-04-20 05:57:00|34400.7|34317.9|34401.8|34325.4|34401.8|34326.7|34399.8|34317.9|15
1650434230000|2022-04-20 05:57:10|34399.5|34330.3|34401.8|34311.2|34401.8|34333.8|34398.4|34310.8|21
1650434240000|2022-04-20 05:57:20|34401.2|34310.8|34400.9|34319.9|34406|34320.9|34397.6|34310.8|19
1650434250000|2022-04-20 05:57:30|34400.7|34318.4|34398.6|34318.8|34401.3|34320.9|34398.6|34317|24
1650434260000|2022-04-20 05:57:40|34399.3|34317.4|34398.2|34334.1|34402.9|34334.1|34398.2|34315.8|18
1650434270000|2022-04-20 05:57:50|34397.8|34317.1|34397.9|34319.2|34399|34332.1|34395.6|34317.1|21
1650434280000|2022-04-20 05:58:00|34397.6|34318.4|34397.1|34319.6|34399|34328.8|34396.9|34317.7|24
1650434290000|2022-04-20 05:58:10|34398.2|34319.5|34395.3|34311.6|34399.7|34331.2|34393.8|34309.9|29
1650434300000|2022-04-20 05:58:20|34395.1|34312|34395.3|34311.5|34396.8|34317.4|34393|34310.5|22
1650434310000|2022-04-20 05:58:30|34395.8|34313.2|34392.5|34313.1|34399|34321.3|34391.2|34308.6|24
1650434320000|2022-04-20 05:58:40|34391|34317.4|34396.9|34319|34396.9|34320.5|34391|34313.1|18
1650434330000|2022-04-20 05:58:50|34396.7|34316.4|34394.2|34314.6|34396.9|34317.7|34394.1|34314|20
1650434340000|2022-04-20 05:59:00|34394|34314.7|34397.9|34323.1|34399.5|34323.1|34393.9|34314.1|23
1650434350000|2022-04-20 05:59:10|34398.4|34322|34396.4|34318.9|34398.7|34322.6|34395.9|34313|20
1650434360000|2022-04-20 05:59:20|34395.8|34320.5|34402.8|34319.1|34403.4|34330.2|34395.7|34315.9|21
1650434370000|2022-04-20 05:59:30|34401.5|34323.3|34400.4|34319.6|34403.4|34323.7|34399.7|34316.6|20
1650434380000|2022-04-20 05:59:40|34400|34316.3|34402|34322.3|34402.8|34329|34400|34315.3|24
1650434390000|2022-04-20 05:59:50|34402.6|34328.6|34403.2|34334.2|34406.5|34334.2|34402.6|34324.7|26
1650434400000|2022-04-20 06:00:00|34397.9|34331.9|34381.6|34331.6|34403.5|34348.3|34381|34312|36
1650434410000|2022-04-20 06:00:10|34389.5|34323.7|34385.8|34322.7|34389.5|34331.1|34379.6|34319.8|33
1650434420000|2022-04-20 06:00:20|34379.3|34329.3|34380.4|34330.4|34386.7|34331.7|34379.3|34323.3|28
1650434430000|2022-04-20 06:00:30|34380.3|34330.3|34379.8|34329.8|34381|34331|34379.8|34329.8|17
1650434440000|2022-04-20 06:00:40|34380.6|34330.6|34387.2|34323.4|34388.7|34331.7|34379.1|34318.6|27
1650434450000|2022-04-20 06:00:50|34387.7|34323.2|34365.7|34345.7|34388.7|34348.3|34365.7|34323|17
1650434460000|2022-04-20 06:01:00|34365.9|34345.9|34383.7|34333.7|34390.6|34346.2|34363.7|34322.4|27
1650434470000|2022-04-20 06:01:10|34390.1|34326.3|34374.8|34354.8|34391.4|34354.8|34373.7|34325.1|29
1650434480000|2022-04-20 06:01:20|34374.1|34354.1|34374.5|34354.5|34375.3|34355.3|34370.1|34350.1|26
1650434490000|2022-04-20 06:01:30|34374.6|34354.6|34374.7|34354.7|34375.5|34355.5|34369.3|34349.3|27
1650434500000|2022-04-20 06:01:40|34374.6|34354.6|34374.3|34354.3|34375.5|34355.5|34372.1|34352.1|21
1650434510000|2022-04-20 06:01:50|34371.7|34351.7|34370.9|34350.9|34373|34353|34370.8|34350.8|24
1650434520000|2022-04-20 06:02:00|34371.1|34351.1|34370.7|34350.7|34392.1|34353|34367.9|34328.2|29
1650434530000|2022-04-20 06:02:10|34369.5|34349.5|34370.7|34350.7|34371.6|34351.6|34369.1|34349.1|19
1650434540000|2022-04-20 06:02:20|34372.1|34352.1|34365.7|34345.7|34372.1|34352.1|34365.7|34345.7|19
1650434550000|2022-04-20 06:02:30|34365.9|34345.9|34369.9|34349.9|34370.7|34350.7|34365.8|34345.8|19
1650434560000|2022-04-20 06:02:40|34369.1|34349.1|34370.8|34350.8|34373.2|34353.2|34369.1|34349.1|18
1650434570000|2022-04-20 06:02:50|34370.9|34350.9|34385.2|34335.2|34396.7|34355|34369.5|34322.9|23
1650434580000|2022-04-20 06:03:00|34387.8|34337.8|34371|34351|34388.8|34354.4|34369.6|34334.5|23
1650434590000|2022-04-20 06:03:10|34372.1|34352.1|34373|34353|34373.2|34353.2|34370.4|34350.4|13
1650434600000|2022-04-20 06:03:20|34374|34354|34373.4|34353.4|34374.7|34354.7|34368.8|34348.8|25
1650434610000|2022-04-20 06:03:30|34373.5|34353.5|34373.7|34353.7|34373.7|34353.7|34368|34348|10
1650434620000|2022-04-20 06:03:40|34371.3|34351.3|34375.8|34355.8|34377|34357|34370.1|34350.1|17
1650434630000|2022-04-20 06:03:50|34368.9|34348.9|34372.8|34352.8|34385.6|34354.9|34368.7|34335.3|26
1650434640000|2022-04-20 06:04:00|34373.2|34353.2|34373.2|34353.2|34374.7|34354.7|34371.6|34351.6|21
1650434650000|2022-04-20 06:04:10|34374.2|34354.2|34372.8|34352.8|34374.4|34354.4|34371.9|34351.9|20
1650434660000|2022-04-20 06:04:20|34372.1|34352.1|34373.4|34353.4|34375.6|34355.6|34367.5|34347.5|20
1650434670000|2022-04-20 06:04:30|34373.5|34353.5|34370.5|34350.5|34373.9|34353.9|34367|34347|20
1650434680000|2022-04-20 06:04:40|34370.7|34350.7|34372.7|34352.7|34372.7|34352.7|34368.9|34348.9|20
1650434690000|2022-04-20 06:04:50|34372.1|34352.1|34371.7|34351.7|34372.8|34352.8|34370|34350|12
1650434700000|2022-04-20 06:05:00|34372.2|34352.2|34370.2|34350.2|34372.2|34352.2|34369.3|34349.3|23
1650434710000|2022-04-20 06:05:10|34369.7|34349.7|34366.6|34346.6|34385|34351.8|34365.9|34322|24
1650434720000|2022-04-20 06:05:20|34367.4|34347.4|34367.4|34347.4|34373.4|34353.4|34363.6|34343.6|25
1650434730000|2022-04-20 06:05:30|34364.3|34344.3|34364|34344|34368.5|34348.5|34363.8|34343.8|22
1650434740000|2022-04-20 06:05:40|34364.2|34344.2|34364.6|34344.6|34365.5|34345.5|34364.1|34344.1|11
1650434750000|2022-04-20 06:05:50|34365.2|34345.2|34365.4|34345.4|34367.7|34347.7|34365|34345|17
1650434760000|2022-04-20 06:06:00|34366.4|34346.4|34363.8|34343.8|34388.7|34350.2|34362|34319|19
1650434770000|2022-04-20 06:06:10|34365.4|34345.4|34364.3|34344.3|34371.6|34351.6|34362.3|34342.3|20
1650434780000|2022-04-20 06:06:20|34366.3|34346.3|34364.9|34344.9|34366.4|34346.4|34364.4|34344.4|21
1650434790000|2022-04-20 06:06:30|34365.4|34345.4|34370.4|34350.4|34371|34351|34365.4|34345.4|20
1650434800000|2022-04-20 06:06:40|34371.9|34351.9|34369.1|34349.1|34389.4|34351.9|34367.4|34323.6|27
1650434810000|2022-04-20 06:06:50|34368.1|34348.1|34367.7|34347.7|34368.7|34348.7|34366|34346|24
1650434820000|2022-04-20 06:07:00|34367.3|34347.3|34370.9|34350.9|34374.4|34354.4|34367.3|34347.3|18
1650434830000|2022-04-20 06:07:10|34371.9|34351.9|34362.8|34342.8|34374.3|34354.3|34360.8|34340.8|22
1650434840000|2022-04-20 06:07:20|34360.4|34340.4|34363.1|34343.1|34363.3|34343.3|34360.4|34340.4|21
1650434850000|2022-04-20 06:07:30|34363.6|34343.6|34366.8|34346.8|34367.6|34347.6|34363.2|34343.2|28
1650434860000|2022-04-20 06:07:40|34366.9|34346.9|34366.7|34346.7|34367.3|34347.3|34366.2|34346.2|12
1650434870000|2022-04-20 06:07:50|34366.8|34346.8|34366.2|34346.2|34367.5|34347.5|34365.8|34345.8|17
1650434880000|2022-04-20 06:08:00|34367.4|34347.4|34366.9|34346.9|34369.6|34349.6|34364.9|34344.9|21
1650434890000|2022-04-20 06:08:10|34366.7|34346.7|34363.4|34343.4|34368.6|34348.6|34362.3|34342.3|26
1650434900000|2022-04-20 06:08:20|34363.2|34343.2|34365.4|34345.4|34370.3|34350.3|34362.4|34342.4|30
1650434910000|2022-04-20 06:08:30|34364.8|34344.8|34365.4|34345.4|34366.4|34346.4|34364.5|34344.5|31
1650434920000|2022-04-20 06:08:40|34365.3|34345.3|34366|34346|34366.8|34346.8|34364.5|34344.5|17
1650434930000|2022-04-20 06:08:50|34365.4|34345.4|34367|34347|34369.4|34349.4|34365|34345|24
1650434940000|2022-04-20 06:09:00|34368.5|34348.5|34373.2|34353.2|34373.2|34353.2|34367.1|34347.1|15
1650434950000|2022-04-20 06:09:10|34372.3|34352.3|34368.6|34348.6|34372.3|34352.3|34368.6|34348.6|27
1650434960000|2022-04-20 06:09:20|34369|34349|34368.7|34348.7|34369.5|34349.5|34367.6|34347.6|21
1650434970000|2022-04-20 06:09:30|34369|34349|34370.1|34350.1|34373.6|34353.6|34367.1|34347.1|30
1650434980000|2022-04-20 06:09:40|34371.7|34351.7|34364.6|34344.6|34371.7|34351.7|34364.6|34344.6|25
1650434990000|2022-04-20 06:09:50|34365.8|34345.8|34364.4|34344.4|34366.2|34346.2|34363.3|34343.3|26
1650435000000|2022-04-20 06:10:00|34363.9|34343.9|34364.3|34344.3|34366.6|34346.6|34362.7|34342.7|26
1650435010000|2022-04-20 06:10:10|34365.1|34345.1|34368.7|34348.7|34368.8|34348.8|34365.1|34345.1|26
1650435020000|2022-04-20 06:10:20|34368.9|34348.9|34369.4|34349.4|34369.5|34349.5|34367.3|34347.3|27
1650435030000|2022-04-20 06:10:30|34369.5|34349.5|34368.6|34348.6|34369.5|34349.5|34367.9|34347.9|13
1650435040000|2022-04-20 06:10:40|34368.8|34348.8|34368.7|34348.7|34372.1|34352.1|34368|34348|27
1650435050000|2022-04-20 06:10:50|34369|34349|34365.8|34345.8|34369|34349|34365.8|34345.8|25
1650435060000|2022-04-20 06:11:00|34365.5|34345.5|34365.4|34345.4|34368.4|34348.4|34364.6|34344.6|28
1650435070000|2022-04-20 06:11:10|34365.5|34345.5|34364.7|34344.7|34366.1|34346.1|34364.7|34344.7|15
1650435080000|2022-04-20 06:11:20|34364.8|34344.8|34366.5|34346.5|34368.3|34348.3|34364.4|34344.4|20
1650435090000|2022-04-20 06:11:30|34366.6|34346.6|34368.5|34348.5|34369.4|34349.4|34365.3|34345.3|17
1650435100000|2022-04-20 06:11:40|34368.9|34348.9|34365.7|34345.7|34370.2|34350.2|34365.7|34345.7|25
1650435110000|2022-04-20 06:11:50|34366.6|34346.6|34367|34347|34367.4|34347.4|34364.6|34344.6|27
1650435120000|2022-04-20 06:12:00|34367.1|34347.1|34367.3|34347.3|34367.3|34347.3|34365.6|34345.6|15
1650435130000|2022-04-20 06:12:10|34367.7|34347.7|34366.3|34346.3|34368|34348|34364.9|34344.9|16
1650435140000|2022-04-20 06:12:20|34365.7|34345.7|34365|34345|34366|34346|34364.4|34344.4|17
1650435150000|2022-04-20 06:12:30|34364.8|34344.8|34364.5|34344.5|34365.6|34345.6|34362.1|34342.1|28
1650435160000|2022-04-20 06:12:40|34364.3|34344.3|34366|34346|34366.7|34346.7|34362.9|34342.9|29
1650435170000|2022-04-20 06:12:50|34365.4|34345.4|34371.3|34351.3|34371.5|34351.5|34365.3|34345.3|26
1650435180000|2022-04-20 06:13:00|34365.2|34345.2|34369.5|34349.5|34370.5|34350.5|34365.2|34345.2|29
1650435190000|2022-04-20 06:13:10|34370.7|34350.7|34370|34350|34371.6|34351.6|34369.4|34349.4|21
1650435200000|2022-04-20 06:13:20|34370.6|34350.6|34367.2|34347.2|34370.7|34350.7|34367.2|34347.2|13
1650435210000|2022-04-20 06:13:30|34367.5|34347.5|34365.8|34345.8|34370.6|34350.6|34365.8|34345.8|24
1650435220000|2022-04-20 06:13:40|34365.1|34345.1|34365.4|34345.4|34367.2|34347.2|34363.7|34343.7|27
1650435230000|2022-04-20 06:13:50|34365.3|34345.3|34364.8|34344.8|34366.1|34346.1|34363.9|34343.9|18
1650435240000|2022-04-20 06:14:00|34365.5|34345.5|34386|34323|34387|34351.1|34363.3|34321.1|28
1650435250000|2022-04-20 06:14:10|34377.5|34327.5|34364.5|34344.5|34381|34348.4|34363|34327.4|22
1650435260000|2022-04-20 06:14:20|34366.9|34346.9|34364.7|34344.7|34367.3|34347.3|34363.2|34343.2|11
1650435270000|2022-04-20 06:14:30|34364|34344|34367.7|34347.7|34368|34348|34363.6|34343.6|10
1650435280000|2022-04-20 06:14:40|34367.4|34347.4|34366.2|34346.2|34369|34349|34364.3|34344.3|26
1650435290000|2022-04-20 06:14:50|34366.8|34346.8|34365.9|34345.9|34368.8|34348.8|34365.5|34345.5|24
1650435300000|2022-04-20 06:15:00|34366.2|34346.2|34367.2|34347.2|34367.3|34347.3|34366.1|34346.1|15
1650435310000|2022-04-20 06:15:10|34367.6|34347.6|34367.5|34347.5|34370.7|34350.7|34365.9|34345.9|17
1650435320000|2022-04-20 06:15:20|34367.6|34347.6|34367.8|34347.8|34369.2|34349.2|34367|34347|20
1650435330000|2022-04-20 06:15:30|34368.6|34348.6|34368.8|34348.8|34369.1|34349.1|34365.6|34345.6|14
1650435340000|2022-04-20 06:15:40|34369.5|34349.5|34369.1|34349.1|34369.9|34349.9|34367.7|34347.7|14
1650435350000|2022-04-20 06:15:50|34368.8|34348.8|34367.9|34347.9|34371.2|34351.2|34366.5|34346.5|25
1650435360000|2022-04-20 06:16:00|34367.3|34347.3|34366.8|34346.8|34369.6|34349.6|34365.1|34345.1|26
1650435370000|2022-04-20 06:16:10|34367.7|34347.7|34368|34348|34369.3|34349.3|34367.3|34347.3|23
1650435380000|2022-04-20 06:16:20|34367.7|34347.7|34367.3|34347.3|34368.2|34348.2|34366.8|34346.8|24
1650435390000|2022-04-20 06:16:30|34367.4|34347.4|34368.7|34348.7|34369.7|34349.7|34365.4|34345.4|31
1650435400000|2022-04-20 06:16:40|34367.6|34347.6|34368.8|34348.8|34369.6|34349.6|34367|34347|18
1650435410000|2022-04-20 06:16:50|34368.4|34348.4|34368|34348|34369.4|34349.4|34367|34347|22
1650435420000|2022-04-20 06:17:00|34368.3|34348.3|34367.4|34347.4|34369.3|34349.3|34366.7|34346.7|22
1650435430000|2022-04-20 06:17:10|34367.1|34347.1|34364.8|34344.8|34368.6|34348.6|34364.3|34344.3|21
1650435440000|2022-04-20 06:17:20|34364.6|34344.6|34363.7|34343.7|34366.5|34346.5|34363|34343|19
1650435450000|2022-04-20 06:17:30|34363.9|34343.9|34362.6|34342.6|34363.9|34343.9|34359.4|34339.4|27
1650435460000|2022-04-20 06:17:40|34363.6|34343.6|34364.5|34344.5|34366.9|34346.9|34363.2|34343.2|15
1650435470000|2022-04-20 06:17:50|34363.2|34343.2|34367.3|34347.3|34368.2|34348.2|34363.2|34343.2|14
1650435480000|2022-04-20 06:18:00|34367.2|34347.2|34370.6|34350.6|34373.8|34353.8|34366.3|34346.3|25
1650435490000|2022-04-20 06:18:10|34373.3|34353.3|34367.9|34347.9|34373.3|34353.3|34367.9|34347.9|20
1650435500000|2022-04-20 06:18:20|34371.3|34351.3|34371.3|34351.3|34371.4|34351.4|34370.6|34350.6|10
1650435510000|2022-04-20 06:18:30|34371.2|34351.2|34368.5|34348.5|34371.7|34351.7|34368.5|34348.5|20
1650435520000|2022-04-20 06:18:40|34368.4|34348.4|34368.6|34348.6|34369.9|34349.9|34368.3|34348.3|26
1650435530000|2022-04-20 06:18:50|34367.8|34347.8|34366.9|34346.9|34369.3|34349.3|34366.2|34346.2|20
1650435540000|2022-04-20 06:19:00|34366.3|34346.3|34362|34342|34368.2|34348.2|34362|34342|25
1650435550000|2022-04-20 06:19:10|34362.6|34342.6|34362.8|34342.8|34364.6|34344.6|34358.2|34338.2|28
1650435560000|2022-04-20 06:19:20|34361.7|34341.7|34362.8|34342.8|34362.8|34342.8|34359|34339|15
1650435570000|2022-04-20 06:19:30|34360.8|34340.8|34355.5|34335.5|34360.8|34340.8|34355.5|34335.5|16
1650435580000|2022-04-20 06:19:40|34357.4|34337.4|34356.2|34336.2|34358.5|34338.5|34355|34335|22
1650435590000|2022-04-20 06:19:50|34355.9|34335.9|34359.5|34339.5|34359.7|34339.7|34354.4|34334.4|18
1650435600000|2022-04-20 06:20:00|34359.7|34339.7|34362.7|34342.7|34363.9|34343.9|34359.1|34339.1|31
1650435610000|2022-04-20 06:20:10|34362.5|34342.5|34361.8|34341.8|34366.7|34346.7|34361.7|34341.7|26
1650435620000|2022-04-20 06:20:20|34363.4|34343.4|34363.8|34343.8|34363.9|34343.9|34361.8|34341.8|28
1650435630000|2022-04-20 06:20:30|34363.3|34343.3|34364.1|34344.1|34366.6|34346.6|34361.5|34341.5|23
1650435640000|2022-04-20 06:20:40|34364.2|34344.2|34363|34343|34366.4|34346.4|34362.4|34342.4|20
1650435650000|2022-04-20 06:20:50|34362.2|34342.2|34364.5|34344.5|34364.9|34344.9|34362.2|34342.2|22
1650435660000|2022-04-20 06:21:00|34363.9|34343.9|34364.4|34344.4|34366.2|34346.2|34363.7|34343.7|20
1650435670000|2022-04-20 06:21:10|34365|34345|34366.7|34346.7|34371.9|34351.9|34365|34345|21
1650435680000|2022-04-20 06:21:20|34366.9|34346.9|34361.8|34341.8|34370.8|34350.8|34361.8|34341.8|17
1650435690000|2022-04-20 06:21:30|34366.8|34346.8|34363.5|34343.5|34367.8|34347.8|34361.5|34341.5|19
1650435700000|2022-04-20 06:21:40|34363.6|34343.6|34365.3|34345.3|34366.3|34346.3|34362|34342|17
1650435710000|2022-04-20 06:21:50|34364.6|34344.6|34363.7|34343.7|34366.1|34346.1|34363.6|34343.6|17
1650435720000|2022-04-20 06:22:00|34363.6|34343.6|34366.3|34346.3|34368.1|34348.1|34361.5|34341.5|23
1650435730000|2022-04-20 06:22:10|34365|34345|34368.3|34348.3|34368.6|34348.6|34364.8|34344.8|24
1650435740000|2022-04-20 06:22:20|34368.6|34348.6|34367.7|34347.7|34369.9|34349.9|34366.8|34346.8|17
1650435750000|2022-04-20 06:22:30|34368|34348|34366.7|34346.7|34368.3|34348.3|34365|34345|13
1650435760000|2022-04-20 06:22:40|34367.2|34347.2|34366|34346|34367.2|34347.2|34364.8|34344.8|17
1650435770000|2022-04-20 06:22:50|34366.2|34346.2|34367.1|34347.1|34369.5|34349.5|34366.2|34346.2|12
1650435780000|2022-04-20 06:23:00|34368.2|34348.2|34397|34347|34406.2|34355.6|34366.8|34329.4|23
1650435790000|2022-04-20 06:23:10|34393.9|34343.9|34381|34361|34395.7|34362.8|34379|34343.3|26
1650435800000|2022-04-20 06:23:20|34380.8|34360.8|34382.8|34362.8|34384.4|34364.4|34380.8|34360.8|16
1650435810000|2022-04-20 06:23:30|34383.5|34363.5|34379|34359|34396.2|34363.5|34379|34332|22
1650435820000|2022-04-20 06:23:40|34378|34358|34375.9|34355.9|34378|34358|34374.9|34354.9|22
1650435830000|2022-04-20 06:23:50|34376.6|34356.6|34375.8|34355.8|34377.8|34357.8|34375|34355|20
1650435840000|2022-04-20 06:24:00|34374.9|34354.9|34376.3|34356.3|34378.3|34358.3|34373|34353|24
1650435850000|2022-04-20 06:24:10|34376.5|34356.5|34373.7|34353.7|34376.5|34356.5|34373|34353|21
1650435860000|2022-04-20 06:24:20|34373.6|34353.6|34374.1|34354.1|34375.2|34355.2|34373.1|34353.1|16
1650435870000|2022-04-20 06:24:30|34375.2|34355.2|34374.6|34354.6|34375.6|34355.6|34373.9|34353.9|16
1650435880000|2022-04-20 06:24:40|34374.7|34354.7|34372.9|34352.9|34374.7|34354.7|34372.4|34352.4|16
1650435890000|2022-04-20 06:24:50|34372.7|34352.7|34372.8|34352.8|34376|34356|34372.1|34352.1|23
1650435900000|2022-04-20 06:25:00|34373.7|34353.7|34390.4|34340.4|34397.1|34354.9|34373.3|34332.9|25
1650435910000|2022-04-20 06:25:10|34390.1|34340.1|34389.8|34339.8|34390.2|34340.2|34388.4|34338.4|16
1650435920000|2022-04-20 06:25:20|34375.3|34355.3|34373.5|34353.5|34375.3|34355.3|34372.6|34352.6|14
1650435930000|2022-04-20 06:25:30|34372.9|34352.9|34406.8|34333.4|34407.1|34356.8|34372|34328.3|17
1650435940000|2022-04-20 06:25:40|34381.6|34361.6|34382.1|34362.1|34402.3|34362.3|34375.5|34339.3|25
1650435950000|2022-04-20 06:25:50|34381.8|34361.8|34380.8|34360.8|34384.2|34364.2|34379.7|34359.7|23
1650435960000|2022-04-20 06:26:00|34379.9|34359.9|34375.5|34355.5|34401|34360.2|34375.5|34329|16
1650435970000|2022-04-20 06:26:10|34376.2|34356.2|34376.9|34356.9|34378.5|34358.5|34375.3|34355.3|24
1650435980000|2022-04-20 06:26:20|34377.5|34357.5|34375.1|34355.1|34378.1|34358.1|34374.7|34354.7|18
1650435990000|2022-04-20 06:26:30|34374.6|34354.6|34396.5|34334.2|34401|34360.9|34374.4|34330|24
1650436000000|2022-04-20 06:26:40|34390.6|34340.6|34394.9|34344.9|34400.3|34358.3|34377.5|34333.3|20
1650436010000|2022-04-20 06:26:50|34395.3|34345.3|34396.2|34346.2|34397.5|34347.5|34393.5|34343.5|23
1650436020000|2022-04-20 06:27:00|34397.3|34347.3|34386.2|34366.2|34407.9|34370.2|34380.8|34339.6|31
1650436030000|2022-04-20 06:27:10|34386|34366|34385.5|34365.5|34386.7|34366.7|34382.7|34362.7|23
1650436040000|2022-04-20 06:27:20|34385.7|34365.7|34383.9|34363.9|34388|34368|34383.8|34363.8|20
1650436050000|2022-04-20 06:27:30|34384.5|34364.5|34396.1|34346.1|34406.5|34365.5|34380.6|34334.4|34
1650436060000|2022-04-20 06:27:40|34396.5|34346.5|34380|34360|34396.8|34361.1|34379.1|34345.7|25
1650436070000|2022-04-20 06:27:50|34379.8|34359.8|34383.4|34363.4|34383.8|34363.8|34379.8|34359.8|27
1650436080000|2022-04-20 06:28:00|34385.7|34365.7|34385.1|34365.1|34400.7|34367.5|34385|34349.2|28
1650436090000|2022-04-20 06:28:10|34406.6|34344.3|34387|34367|34407.6|34368.6|34386.8|34343.6|29
1650436100000|2022-04-20 06:28:20|34387.6|34367.6|34387.2|34367.2|34387.6|34367.6|34385.6|34365.6|16
1650436110000|2022-04-20 06:28:30|34387.3|34367.3|34389.9|34369.9|34390.8|34370.8|34386|34366|19
1650436120000|2022-04-20 06:28:40|34390|34370|34386.8|34366.8|34412.8|34372.1|34385.6|34341.3|33
1650436130000|2022-04-20 06:28:50|34387.7|34367.7|34388.7|34368.7|34388.7|34368.7|34386.4|34366.4|27
1650436140000|2022-04-20 06:29:00|34389.2|34369.2|34389.6|34369.6|34391|34371|34388.9|34368.9|17
1650436150000|2022-04-20 06:29:10|34389|34369|34385.3|34365.3|34391.1|34371.1|34385.3|34365.3|25
1650436160000|2022-04-20 06:29:20|34386.1|34366.1|34384.1|34364.1|34386.9|34366.9|34381.8|34361.8|28
1650436170000|2022-04-20 06:29:30|34384.6|34364.6|34388.7|34368.7|34412.3|34370.5|34381.9|34349.1|21
1650436180000|2022-04-20 06:29:40|34389.5|34369.5|34389.2|34369.2|34412.2|34370.5|34388.3|34345.8|21
1650436190000|2022-04-20 06:29:50|34389.6|34369.6|34412.5|34345.9|34417.9|34372.2|34388.1|34345.9|28
1650436200000|2022-04-20 06:30:00|34409.1|34344.6|34391.4|34371.4|34409.8|34371.7|34387.4|34344|30
1650436210000|2022-04-20 06:30:10|34391.6|34371.6|34384.9|34364.9|34392|34372|34382.5|34362.5|27
1650436220000|2022-04-20 06:30:20|34383.6|34363.6|34385.2|34365.2|34386.2|34366.2|34383.6|34363.6|23
1650436230000|2022-04-20 06:30:30|34385.8|34365.8|34385.8|34365.8|34386.2|34366.2|34384.4|34364.4|15
1650436240000|2022-04-20 06:30:40|34386.3|34366.3|34384.6|34364.6|34386.9|34366.9|34382.8|34362.8|17
1650436250000|2022-04-20 06:30:50|34384.2|34364.2|34387.9|34367.9|34387.9|34367.9|34383.5|34363.5|12
1650436260000|2022-04-20 06:31:00|34389.6|34369.6|34387.5|34367.5|34389.8|34369.8|34382.8|34362.8|32
1650436270000|2022-04-20 06:31:10|34387.8|34367.8|34385.5|34365.5|34387.8|34367.8|34384.2|34364.2|17
1650436280000|2022-04-20 06:31:20|34385.7|34365.7|34387|34367|34388.4|34368.4|34384.5|34364.5|14
1650436290000|2022-04-20 06:31:30|34387.2|34367.2|34385.7|34365.7|34387.5|34367.5|34385.3|34365.3|13
1650436300000|2022-04-20 06:31:40|34385|34365|34382.7|34362.7|34386|34366|34379.9|34359.9|18
1650436310000|2022-04-20 06:31:50|34382.2|34362.2|34382.7|34362.7|34384.2|34364.2|34380.1|34360.1|13
1650436320000|2022-04-20 06:32:00|34383.5|34363.5|34387|34367|34387.5|34367.5|34383.5|34363.5|22
1650436330000|2022-04-20 06:32:10|34385.8|34365.8|34386.5|34366.5|34387.6|34367.6|34385.4|34365.4|18
1650436340000|2022-04-20 06:32:20|34385.5|34365.5|34386.5|34366.5|34386.9|34366.9|34385.5|34365.5|5
1650436350000|2022-04-20 06:32:30|34386.4|34366.4|34386.8|34366.8|34387.6|34367.6|34386.1|34366.1|11
1650436360000|2022-04-20 06:32:40|34386.4|34366.4|34390.7|34370.7|34392.7|34372.7|34385.2|34365.2|23
1650436370000|2022-04-20 06:32:50|34386.7|34366.7|34383.7|34363.7|34391|34371|34382.3|34362.3|24
1650436380000|2022-04-20 06:33:00|34382.5|34362.5|34382.1|34362.1|34384.9|34364.9|34377.5|34357.5|28
1650436390000|2022-04-20 06:33:10|34385.8|34365.8|34375.9|34355.9|34385.8|34365.8|34375.5|34355.5|27
1650436400000|2022-04-20 06:33:20|34376.8|34356.8|34376.1|34356.1|34379.4|34359.4|34375.6|34355.6|25
1650436410000|2022-04-20 06:33:30|34375.9|34355.9|34376.4|34356.4|34376.6|34356.6|34373.8|34353.8|25
1650436420000|2022-04-20 06:33:40|34375.5|34355.5|34374.1|34354.1|34376.1|34356.1|34372.9|34352.9|24
1650436430000|2022-04-20 06:33:50|34374.2|34354.2|34374.3|34354.3|34375.7|34355.7|34373.5|34353.5|24
1650436440000|2022-04-20 06:34:00|34374.7|34354.7|34373.8|34353.8|34374.7|34354.7|34372.1|34352.1|28
1650436450000|2022-04-20 06:34:10|34373|34353|34372.4|34352.4|34375.8|34355.8|34372.4|34352.4|22
1650436460000|2022-04-20 06:34:20|34370.9|34350.9|34374.6|34354.6|34375.9|34355.9|34370.9|34350.9|25
1650436470000|2022-04-20 06:34:30|34375.1|34355.1|34375.5|34355.5|34376.6|34356.6|34374.8|34354.8|13
1650436480000|2022-04-20 06:34:40|34374.8|34354.8|34375.8|34355.8|34376.1|34356.1|34374.8|34354.8|11
1650436490000|2022-04-20 06:34:50|34375.6|34355.6|34374.3|34354.3|34378.9|34358.9|34374|34354|13
1650436500000|2022-04-20 06:35:00|34378.5|34358.5|34375.3|34355.3|34378.5|34358.5|34374.1|34354.1|17
1650436510000|2022-04-20 06:35:10|34375.7|34355.7|34376.2|34356.2|34379.5|34359.5|34375.1|34355.1|16
1650436520000|2022-04-20 06:35:20|34376.1|34356.1|34376.8|34356.8|34376.8|34356.8|34375.3|34355.3|15
1650436530000|2022-04-20 06:35:30|34376.6|34356.6|34374|34354|34377.3|34357.3|34373.2|34353.2|17
1650436540000|2022-04-20 06:35:40|34374.3|34354.3|34373.3|34353.3|34377.2|34357.2|34373|34353|14
1650436550000|2022-04-20 06:35:50|34376.1|34356.1|34373.8|34353.8|34377.1|34357.1|34370|34350|24
1650436560000|2022-04-20 06:36:00|34374.1|34354.1|34376.4|34356.4|34378.4|34358.4|34373.1|34353.1|20
1650436570000|2022-04-20 06:36:10|34375.9|34355.9|34376|34356|34380.6|34360.6|34370.1|34350.1|24
1650436580000|2022-04-20 06:36:20|34376.2|34356.2|34376.4|34356.4|34376.9|34356.9|34375.3|34355.3|21
1650436590000|2022-04-20 06:36:30|34376.7|34356.7|34379.8|34359.8|34381.5|34361.5|34376.4|34356.4|23
1650436600000|2022-04-20 06:36:40|34378|34358|34378.9|34358.9|34380.2|34360.2|34377.2|34357.2|19
1650436610000|2022-04-20 06:36:50|34378.8|34358.8|34382.1|34362.1|34382.1|34362.1|34378|34358|23
1650436620000|2022-04-20 06:37:00|34380.9|34360.9|34377.3|34357.3|34382.6|34362.6|34371.7|34351.7|23
1650436630000|2022-04-20 06:37:10|34376.5|34356.5|34376.6|34356.6|34378.2|34358.2|34375|34355|27
1650436640000|2022-04-20 06:37:20|34376.4|34356.4|34377|34357|34377|34357|34375.5|34355.5|13
1650436650000|2022-04-20 06:37:30|34376.1|34356.1|34376.2|34356.2|34376.9|34356.9|34374.9|34354.9|15
1650436660000|2022-04-20 06:37:40|34376.5|34356.5|34377.1|34357.1|34379.9|34359.9|34375.9|34355.9|27
1650436670000|2022-04-20 06:37:50|34377.9|34357.9|34373.8|34353.8|34377.9|34357.9|34371.6|34351.6|18
1650436680000|2022-04-20 06:38:00|34374.8|34354.8|34375|34355|34375.8|34355.8|34374.3|34354.3|22
1650436690000|2022-04-20 06:38:10|34374.9|34354.9|34376|34356|34376.2|34356.2|34374.9|34354.9|12
1650436700000|2022-04-20 06:38:20|34376.7|34356.7|34378.7|34358.7|34381.6|34361.6|34374.9|34354.9|18
1650436710000|2022-04-20 06:38:30|34381.3|34361.3|34378.5|34358.5|34381.3|34361.3|34377.9|34357.9|27
1650436720000|2022-04-20 06:38:40|34378.7|34358.7|34378|34358|34379.5|34359.5|34376.2|34356.2|20
1650436730000|2022-04-20 06:38:50|34378.2|34358.2|34378.1|34358.1|34378.5|34358.5|34377.6|34357.6|18
1650436740000|2022-04-20 06:39:00|34380.1|34360.1|34378.4|34358.4|34380.4|34360.4|34377.5|34357.5|32
1650436750000|2022-04-20 06:39:10|34377.6|34357.6|34379|34359|34380|34360|34377.6|34357.6|25
1650436760000|2022-04-20 06:39:20|34379.8|34359.8|34377.7|34357.7|34379.8|34359.8|34373.5|34353.5|26
1650436770000|2022-04-20 06:39:30|34378|34358|34375.8|34355.8|34378|34358|34375|34355|25
1650436780000|2022-04-20 06:39:40|34375.9|34355.9|34379.8|34359.8|34381.5|34361.5|34375.9|34355.9|22
1650436790000|2022-04-20 06:39:50|34380|34360|34380.1|34360.1|34380.6|34360.6|34379.1|34359.1|14
1650436800000|2022-04-20 06:40:00|34380.6|34360.6|34382.2|34362.2|34382.2|34362.2|34379.6|34359.6|15
1650436810000|2022-04-20 06:40:10|34382.3|34362.3|34384|34364|34385.2|34365.2|34381.2|34361.2|21
1650436820000|2022-04-20 06:40:20|34381.2|34361.2|34383.9|34363.9|34385.1|34365.1|34381.2|34361.2|20
1650436830000|2022-04-20 06:40:30|34384.1|34364.1|34385|34365|34385|34365|34381.2|34361.2|22
1650436840000|2022-04-20 06:40:40|34383.7|34363.7|34384.7|34364.7|34386.7|34366.7|34382.7|34362.7|22
1650436850000|2022-04-20 06:40:50|34385.1|34365.1|34382.7|34362.7|34385.1|34365.1|34382.2|34362.2|21
1650436860000|2022-04-20 06:41:00|34383.1|34363.1|34381.4|34361.4|34383.1|34363.1|34380.9|34360.9|22
1650436870000|2022-04-20 06:41:10|34381.7|34361.7|34381.7|34361.7|34382.5|34362.5|34381|34361|20
1650436880000|2022-04-20 06:41:20|34382.1|34362.1|34381.6|34361.6|34382.1|34362.1|34380.7|34360.7|12
1650436890000|2022-04-20 06:41:30|34381.3|34361.3|34383.6|34363.6|34383.8|34363.8|34379.7|34359.7|17
1650436900000|2022-04-20 06:41:40|34383.5|34363.5|34382.3|34362.3|34384.1|34364.1|34379.9|34359.9|8
1650436910000|2022-04-20 06:41:50|34381.7|34361.7|34384.5|34364.5|34385.5|34365.5|34381.7|34361.7|22
1650436920000|2022-04-20 06:42:00|34384.3|34364.3|34384.8|34364.8|34385.1|34365.1|34384.1|34364.1|10
1650436930000|2022-04-20 06:42:10|34384.9|34364.9|34382.9|34362.9|34384.9|34364.9|34382.7|34362.7|20
1650436940000|2022-04-20 06:42:20|34383.2|34363.2|34382.8|34362.8|34383.3|34363.3|34380.1|34360.1|14
1650436950000|2022-04-20 06:42:30|34381.8|34361.8|34381.1|34361.1|34383.5|34363.5|34381.1|34361.1|20
1650436960000|2022-04-20 06:42:40|34381.2|34361.2|34383.7|34363.7|34385|34365|34381.1|34361.1|18
1650436970000|2022-04-20 06:42:50|34383.3|34363.3|34383|34363|34383.8|34363.8|34382.9|34362.9|14
1650436980000|2022-04-20 06:43:00|34383.3|34363.3|34385.5|34365.5|34385.5|34365.5|34382.4|34362.4|22
1650436990000|2022-04-20 06:43:10|34385.3|34365.3|34383.9|34363.9|34386.2|34366.2|34383.6|34363.6|21
1650437000000|2022-04-20 06:43:20|34383.8|34363.8|34383|34363|34384.2|34364.2|34383|34363|22
1650437010000|2022-04-20 06:43:30|34383.5|34363.5|34384|34364|34385.3|34365.3|34380.4|34360.4|14
1650437020000|2022-04-20 06:43:40|34380.5|34360.5|34382.9|34362.9|34383.7|34363.7|34380.5|34360.5|14
1650437030000|2022-04-20 06:43:50|34383.1|34363.1|34384.6|34364.6|34384.7|34364.7|34383.1|34363.1|18
1650437040000|2022-04-20 06:44:00|34384.5|34364.5|34385.2|34365.2|34387.6|34367.6|34384|34364|19
1650437050000|2022-04-20 06:44:10|34384.8|34364.8|34384.3|34364.3|34385.2|34365.2|34382.9|34362.9|19
1650437060000|2022-04-20 06:44:20|34384.2|34364.2|34383.5|34363.5|34384.8|34364.8|34383.4|34363.4|15
1650437070000|2022-04-20 06:44:30|34383.6|34363.6|34389.4|34369.4|34389.9|34369.9|34383.6|34363.6|25
1650437080000|2022-04-20 06:44:40|34389.9|34369.9|34387.5|34367.5|34389.9|34369.9|34387.4|34367.4|15
1650437090000|2022-04-20 06:44:50|34388.2|34368.2|34382.6|34362.6|34388.2|34368.2|34381.8|34361.8|30
1650437100000|2022-04-20 06:45:00|34383.3|34363.3|34387.9|34367.9|34388.9|34368.9|34383.3|34363.3|24
1650437110000|2022-04-20 06:45:10|34388.4|34368.4|34388|34368|34389.3|34369.3|34387.7|34367.7|22
1650437120000|2022-04-20 06:45:20|34388.1|34368.1|34388.1|34368.1|34388.1|34368.1|34385.8|34365.8|13
1650437130000|2022-04-20 06:45:30|34389.2|34369.2|34387|34367|34389.5|34369.5|34387|34367|25
1650437140000|2022-04-20 06:45:40|34389.1|34369.1|34382.1|34362.1|34389.1|34369.1|34381.9|34361.9|35
1650437150000|2022-04-20 06:45:50|34381.7|34361.7|34386.4|34366.4|34386.7|34366.7|34381.7|34361.7|31
1650437160000|2022-04-20 06:46:00|34385.7|34365.7|34389.5|34369.5|34390.3|34370.3|34385.7|34365.7|27
1650437170000|2022-04-20 06:46:10|34390|34370|34389.4|34369.4|34391|34371|34388.3|34368.3|22
1650437180000|2022-04-20 06:46:20|34390|34370|34388.9|34368.9|34390.2|34370.2|34387.3|34367.3|23
1650437190000|2022-04-20 06:46:30|34389.2|34369.2|34390.4|34370.4|34390.7|34370.7|34387.2|34367.2|14
1650437200000|2022-04-20 06:46:40|34390.6|34370.6|34391.6|34371.6|34392.6|34372.6|34388.3|34368.3|16
1650437210000|2022-04-20 06:46:50|34391.2|34371.2|34385.8|34365.8|34391.5|34371.5|34385.4|34365.4|21
1650437220000|2022-04-20 06:47:00|34388.8|34368.8|34389.1|34369.1|34390.4|34370.4|34386.1|34366.1|27
1650437230000|2022-04-20 06:47:10|34388.8|34368.8|34387.2|34367.2|34391.9|34371.9|34386.5|34366.5|35
1650437240000|2022-04-20 06:47:20|34388.2|34368.2|34388.8|34368.8|34390.9|34370.9|34385.7|34365.7|28
1650437250000|2022-04-20 06:47:30|34389.6|34369.6|34389.2|34369.2|34390.5|34370.5|34386.9|34366.9|26
1650437260000|2022-04-20 06:47:40|34389.4|34369.4|34387.1|34367.1|34389.7|34369.7|34387.1|34367.1|18
1650437270000|2022-04-20 06:47:50|34388.4|34368.4|34389|34369|34389.2|34369.2|34387|34367|18
1650437280000|2022-04-20 06:48:00|34389.2|34369.2|34385.8|34365.8|34390.6|34370.6|34385.4|34365.4|30
1650437290000|2022-04-20 06:48:10|34384.9|34364.9|34388.7|34368.7|34388.9|34368.9|34384.9|34364.9|25
1650437300000|2022-04-20 06:48:20|34389.1|34369.1|34387.5|34367.5|34389.4|34369.4|34385.7|34365.7|21
1650437310000|2022-04-20 06:48:30|34387.9|34367.9|34390.9|34370.9|34391.4|34371.4|34387.1|34367.1|14
1650437320000|2022-04-20 06:48:40|34390.6|34370.6|34389.3|34369.3|34390.6|34370.6|34388.7|34368.7|9
1650437330000|2022-04-20 06:48:50|34389.4|34369.4|34391.7|34371.7|34394.6|34374.6|34388.5|34368.5|21
1650437340000|2022-04-20 06:49:00|34391.2|34371.2|34390.7|34370.7|34391.2|34371.2|34388.7|34368.7|18
1650437350000|2022-04-20 06:49:10|34390.2|34370.2|34396.4|34376.4|34418.6|34376.4|34387|34354|20
1650437360000|2022-04-20 06:49:20|34395.8|34375.8|34396.5|34376.5|34397|34377|34394.7|34374.7|20
1650437370000|2022-04-20 06:49:30|34393.9|34373.9|34394.2|34374.2|34394.9|34374.9|34393|34373|15
1650437380000|2022-04-20 06:49:40|34393.8|34373.8|34394.6|34374.6|34394.6|34374.6|34392.3|34372.3|20
1650437390000|2022-04-20 06:49:50|34392.9|34372.9|34398.9|34378.9|34400.7|34380.7|34390.2|34370.2|28
1650437400000|2022-04-20 06:50:00|34399.8|34379.8|34399.3|34379.3|34400.6|34380.6|34397|34377|26
1650437410000|2022-04-20 06:50:10|34398.3|34378.3|34402.7|34382.7|34402.7|34382.7|34397.6|34377.6|18
1650437420000|2022-04-20 06:50:20|34401.8|34381.8|34406|34386|34407.7|34387.7|34401.6|34381.6|24
1650437430000|2022-04-20 06:50:30|34406.3|34386.3|34407.6|34387.6|34409.8|34389.8|34406.3|34386.3|30
1650437440000|2022-04-20 06:50:40|34407.9|34387.9|34404.6|34384.6|34408.8|34388.8|34404.3|34384.3|19
1650437450000|2022-04-20 06:50:50|34404.2|34384.2|34406.9|34386.9|34408.1|34388.1|34404|34384|17
1650437460000|2022-04-20 06:51:00|34407|34387|34406.5|34386.5|34407.6|34387.6|34405.5|34385.5|17
1650437470000|2022-04-20 06:51:10|34406.8|34386.8|34408.2|34388.2|34408.2|34388.2|34405.6|34385.6|15
1650437480000|2022-04-20 06:51:20|34407.5|34387.5|34408.9|34388.9|34408.9|34388.9|34406|34386|25
1650437490000|2022-04-20 06:51:30|34408|34388|34407.1|34387.1|34408|34388|34405.5|34385.5|22
1650437500000|2022-04-20 06:51:40|34407.2|34387.2|34406.4|34386.4|34409.2|34389.2|34405|34385|19
1650437510000|2022-04-20 06:51:50|34407.9|34387.9|34407.1|34387.1|34409.1|34389.1|34405.5|34385.5|13
1650437520000|2022-04-20 06:52:00|34406.7|34386.7|34406.6|34386.6|34407.3|34387.3|34404.3|34384.3|21
1650437530000|2022-04-20 06:52:10|34407|34387|34405.3|34385.3|34407.4|34387.4|34402.4|34382.4|21
1650437540000|2022-04-20 06:52:20|34405.2|34385.2|34413|34393|34414.8|34394.8|34405.1|34385.1|23
1650437550000|2022-04-20 06:52:30|34413.7|34393.7|34416.8|34396.8|34416.8|34396.8|34412.7|34392.7|20
1650437560000|2022-04-20 06:52:40|34416.4|34396.4|34415.8|34395.8|34416.9|34396.9|34415.4|34395.4|17
1650437570000|2022-04-20 06:52:50|34416.9|34396.9|34416.2|34396.2|34419.3|34399.3|34416.2|34396.2|16
1650437580000|2022-04-20 06:53:00|34416.6|34396.6|34439.9|34389.9|34445.3|34398.2|34416.6|34378.6|26
1650437590000|2022-04-20 06:53:10|34439.4|34389.4|34439.3|34389.3|34444.6|34389.4|34435.5|34380.8|16
1650437600000|2022-04-20 06:53:20|34439.1|34389.1|34437.1|34387.1|34440.1|34390.1|34435.7|34385.7|22
1650437610000|2022-04-20 06:53:30|34438.1|34388.1|34438.4|34388.4|34444.7|34388.5|34437.2|34378.5|23
1650437620000|2022-04-20 06:53:40|34444.1|34381.8|34435.4|34385.4|34445.2|34388.5|34435.2|34379.7|26
1650437630000|2022-04-20 06:53:50|34435.2|34385.2|34445.6|34395.6|34453.2|34395.6|34433.2|34375.8|33
1650437640000|2022-04-20 06:54:00|34444.8|34394.8|34466.2|34395|34473.1|34420|34426.5|34389.1|37
1650437650000|2022-04-20 06:54:10|34470.2|34391.2|34432.7|34412.7|34470.2|34417.4|34432.3|34391.2|34
1650437660000|2022-04-20 06:54:20|34432.5|34412.5|34441.7|34421.7|34449.8|34421.7|34430.6|34395.8|30
1650437670000|2022-04-20 06:54:30|34441.9|34421.9|34442.1|34422.1|34444.5|34424.5|34436.1|34416.1|21
1650437680000|2022-04-20 06:54:40|34442|34422|34446.6|34426.6|34447.2|34427.2|34440.8|34420.8|25
1650437690000|2022-04-20 06:54:50|34446.5|34426.5|34467.7|34417.7|34467.7|34434.2|34444.1|34415.3|22
1650437700000|2022-04-20 06:55:00|34466.7|34416.7|34451.8|34431.8|34466.7|34434.6|34447|34416.7|29
1650437710000|2022-04-20 06:55:10|34454|34434|34452.5|34432.5|34475.3|34435.2|34451.9|34412.2|27
1650437720000|2022-04-20 06:55:20|34452.4|34432.4|34451.6|34431.6|34453|34433|34451.6|34431.6|15
1650437730000|2022-04-20 06:55:30|34451.7|34431.7|34450.6|34430.6|34452.6|34432.6|34450.2|34430.2|18
1650437740000|2022-04-20 06:55:40|34450.4|34430.4|34469.2|34419.2|34471.1|34430.5|34450.4|34408.4|21
1650437750000|2022-04-20 06:55:50|34469.7|34419.7|34472.2|34409.2|34474.1|34420.2|34466.8|34409.2|21
1650437760000|2022-04-20 06:56:00|34471.9|34408.1|34473.7|34403.4|34474.7|34416.9|34462.7|34402.1|34
1650437770000|2022-04-20 06:56:10|34472.6|34403|34471.2|34403.5|34472.7|34403.5|34471.2|34399.6|18
1650437780000|2022-04-20 06:56:20|34473.6|34405.6|34468.9|34418.9|34473.6|34419.6|34467.3|34402.7|17
1650437790000|2022-04-20 06:56:30|34468.5|34418.5|34456.8|34406.8|34468.5|34427|34445.1|34405.9|23
1650437800000|2022-04-20 06:56:40|34456.7|34406.7|34462.1|34412.1|34463.5|34413.5|34456.7|34406.7|22
1650437810000|2022-04-20 06:56:50|34462.2|34412.2|34459.1|34409.1|34462.3|34412.3|34458.6|34408.6|29
1650437820000|2022-04-20 06:57:00|34460.5|34410.5|34459.9|34409.9|34465.8|34410.5|34456.6|34401.4|17
1650437830000|2022-04-20 06:57:10|34460.9|34410.9|34446.4|34426.4|34460.9|34428.5|34445.6|34410.8|28
1650437840000|2022-04-20 06:57:20|34446.3|34426.3|34448.7|34428.7|34454.4|34434.4|34446.3|34426.3|26
1650437850000|2022-04-20 06:57:30|34448.6|34428.6|34471.9|34421.9|34480.1|34435.6|34448.6|34416.6|30
1650437860000|2022-04-20 06:57:40|34470.7|34420.7|34472.1|34422.1|34472.4|34422.4|34468.8|34418.8|27
1650437870000|2022-04-20 06:57:50|34471.8|34421.8|34475|34412.7|34476.3|34421.8|34465.8|34411.3|15
1650437880000|2022-04-20 06:58:00|34475.3|34411.9|34476.6|34411.4|34477.6|34412.9|34473.9|34410.4|19
1650437890000|2022-04-20 06:58:10|34475.6|34410.8|34468|34418|34479.4|34421.2|34466.1|34410.8|25
1650437900000|2022-04-20 06:58:20|34466.9|34416.9|34452.2|34432.2|34468.9|34432.3|34449.9|34416.9|18
1650437910000|2022-04-20 06:58:30|34452.1|34432.1|34451.8|34431.8|34452.2|34432.2|34451.1|34431.1|14
1650437920000|2022-04-20 06:58:40|34451.3|34431.3|34451.8|34431.8|34451.9|34431.9|34450.6|34430.6|13
1650437930000|2022-04-20 06:58:50|34451.3|34431.3|34455|34435|34455.3|34435.3|34451.2|34431.2|15
1650437940000|2022-04-20 06:59:00|34453.3|34433.3|34453.6|34433.6|34453.6|34433.6|34452|34432|22
1650437950000|2022-04-20 06:59:10|34452.8|34432.8|34455.3|34435.3|34456.7|34436.7|34452.4|34432.4|21
1650437960000|2022-04-20 06:59:20|34455.1|34435.1|34456.1|34436.1|34456.7|34436.7|34454.5|34434.5|17
1650437970000|2022-04-20 06:59:30|34459.7|34439.7|34457.8|34437.8|34459.7|34439.7|34456.3|34436.3|19
1650437980000|2022-04-20 06:59:40|34456.7|34436.7|34450.4|34430.4|34457.2|34437.2|34450.4|34430.4|31
1650437990000|2022-04-20 06:59:50|34458.3|34438.3|34457.7|34437.7|34458.9|34438.9|34451|34431|30
1650438000000|2022-04-20 07:00:00|34459.7|34439.7|34460.6|34440.6|34464.5|34444.5|34455.4|34435.4|38
1650438010000|2022-04-20 07:00:10|34466.6|34446.6|34463.4|34443.4|34478.4|34446.6|34459.7|34428.4|38
1650438020000|2022-04-20 07:00:20|34465.2|34445.2|34464.3|34444.3|34465.2|34445.2|34463|34443|34
1650438030000|2022-04-20 07:00:30|34463.9|34443.9|34455.7|34435.7|34465.1|34445.1|34455.6|34435.6|26
1650438040000|2022-04-20 07:00:40|34457|34437|34450.8|34430.8|34472|34441.4|34450.8|34420.4|30
1650438050000|2022-04-20 07:00:50|34468.8|34418.8|34453.4|34433.4|34468.9|34433.4|34451.2|34415.6|35
1650438060000|2022-04-20 07:01:00|34451|34431|34444.2|34394.2|34451|34431|34426|34394.2|37
1650438070000|2022-04-20 07:01:10|34451.4|34388.1|34421.5|34401.5|34451.4|34407.9|34421.3|34387.7|31
1650438080000|2022-04-20 07:01:20|34420.8|34400.8|34435.2|34385.2|34437.9|34403.5|34420.2|34382.1|34
1650438090000|2022-04-20 07:01:30|34435.1|34385.1|34437.6|34387.6|34439.4|34389.4|34434.7|34384.7|26
1650438100000|2022-04-20 07:01:40|34437.5|34387.5|34416.1|34396.1|34447.1|34399.6|34415.3|34382.6|36
1650438110000|2022-04-20 07:01:50|34415.1|34395.1|34434.2|34384.2|34445.5|34402.5|34415.1|34374.7|37
1650438120000|2022-04-20 07:02:00|34434.4|34384.4|34424.3|34404.3|34455.6|34404.4|34420.3|34367.2|39
1650438130000|2022-04-20 07:02:10|34424.2|34404.2|34423.5|34403.5|34425.5|34405.5|34422.7|34402.7|34
1650438140000|2022-04-20 07:02:20|34423.3|34403.3|34421.1|34401.1|34424.6|34404.6|34418.4|34398.4|36
1650438150000|2022-04-20 07:02:30|34421.6|34401.6|34420.9|34400.9|34422.5|34402.5|34415.4|34395.4|36
1650438160000|2022-04-20 07:02:40|34421|34401|34421.9|34401.9|34422.3|34402.3|34415.1|34395.1|36
1650438170000|2022-04-20 07:02:50|34421.5|34401.5|34417.4|34397.4|34421.6|34401.6|34417.4|34397.4|36
1650438180000|2022-04-20 07:03:00|34417.2|34397.2|34416.7|34396.7|34420.4|34400.4|34416.5|34396.5|34
1650438190000|2022-04-20 07:03:10|34416.3|34396.3|34416.3|34396.3|34417.7|34397.7|34415.7|34395.7|34
1650438200000|2022-04-20 07:03:20|34416.1|34396.1|34416.4|34396.4|34417.6|34397.6|34415.9|34395.9|32
1650438210000|2022-04-20 07:03:30|34416.9|34396.9|34413.4|34393.4|34417.9|34397.9|34412.9|34392.9|34
1650438220000|2022-04-20 07:03:40|34413.5|34393.5|34415.8|34395.8|34415.8|34395.8|34413.5|34393.5|34
1650438230000|2022-04-20 07:03:50|34415.9|34395.9|34423|34403|34423.2|34403.2|34415.7|34395.7|36
1650438240000|2022-04-20 07:04:00|34422.5|34402.5|34420.2|34400.2|34424|34404|34419.1|34399.1|36
1650438250000|2022-04-20 07:04:10|34420.1|34400.1|34420|34400|34420.3|34400.3|34418.8|34398.8|25
1650438260000|2022-04-20 07:04:20|34420.2|34400.2|34417.7|34397.7|34420.3|34400.3|34415|34395|36
1650438270000|2022-04-20 07:04:30|34417.1|34397.1|34406.8|34386.8|34425.2|34398.6|34406|34373.2|40
1650438280000|2022-04-20 07:04:40|34407.5|34387.5|34406.9|34386.9|34408.2|34388.2|34403.3|34383.3|28
1650438290000|2022-04-20 07:04:50|34407.4|34387.4|34406.2|34386.2|34407.4|34387.4|34404.2|34384.2|35
1650438300000|2022-04-20 07:05:00|34405.8|34385.8|34405.7|34385.7|34408.2|34388.2|34403.9|34383.9|34
1650438310000|2022-04-20 07:05:10|34404.7|34384.7|34406.9|34386.9|34407.9|34387.9|34403.9|34383.9|32
1650438320000|2022-04-20 07:05:20|34406.3|34386.3|34408.2|34388.2|34408.3|34388.3|34406.3|34386.3|31
1650438330000|2022-04-20 07:05:30|34407.9|34387.9|34410.4|34390.4|34411.3|34391.3|34406.9|34386.9|30
1650438340000|2022-04-20 07:05:40|34410.3|34390.3|34410.2|34390.2|34412.4|34392.4|34409.8|34389.8|26
1650438350000|2022-04-20 07:05:50|34410.7|34390.7|34408.5|34388.5|34411.8|34391.8|34407.6|34387.6|31
1650438360000|2022-04-20 07:06:00|34409.3|34389.3|34409.2|34389.2|34412.4|34392.4|34407.7|34387.7|35
1650438370000|2022-04-20 07:06:10|34410.2|34390.2|34412.1|34392.1|34412.9|34392.9|34409.4|34389.4|29
1650438380000|2022-04-20 07:06:20|34411.4|34391.4|34411.1|34391.1|34414.8|34394.8|34410|34390|28
1650438390000|2022-04-20 07:06:30|34415.1|34395.1|34412.1|34392.1|34415.1|34395.1|34410.4|34390.4|28
1650438400000|2022-04-20 07:06:40|34411.6|34391.6|34413|34393|34414.1|34394.1|34409.3|34389.3|39
1650438410000|2022-04-20 07:06:50|34411.9|34391.9|34402.6|34382.6|34413.4|34393.4|34401.7|34381.7|38
1650438420000|2022-04-20 07:07:00|34401.8|34381.8|34409.1|34389.1|34409.1|34389.1|34401.8|34381.8|35
1650438430000|2022-04-20 07:07:10|34408.7|34388.7|34409.9|34389.9|34411.1|34391.1|34406.2|34386.2|34
1650438440000|2022-04-20 07:07:20|34410.3|34390.3|34409.8|34389.8|34412.5|34392.5|34408.9|34388.9|30
1650438450000|2022-04-20 07:07:30|34409.3|34389.3|34409.9|34389.9|34439.5|34393.2|34406.8|34371.8|38
1650438460000|2022-04-20 07:07:40|34408|34388|34408.5|34388.5|34410.9|34390.9|34407.6|34387.6|30
1650438470000|2022-04-20 07:07:50|34411|34391|34410|34390|34411|34391|34408.2|34388.2|20
1650438480000|2022-04-20 07:08:00|34409.2|34389.2|34409.1|34389.1|34410.3|34390.3|34407.3|34387.3|30
1650438490000|2022-04-20 07:08:10|34408.7|34388.7|34402.7|34382.7|34409.7|34389.7|34398.3|34378.3|34
1650438500000|2022-04-20 07:08:20|34402.5|34382.5|34400.3|34380.3|34402.5|34382.5|34399.7|34379.7|30
1650438510000|2022-04-20 07:08:30|34400.4|34380.4|34401.9|34381.9|34402.6|34382.6|34398.1|34378.1|19
1650438520000|2022-04-20 07:08:40|34402.3|34382.3|34406.4|34386.4|34406.4|34386.4|34402.2|34382.2|35
1650438530000|2022-04-20 07:08:50|34406.8|34386.8|34403.4|34383.4|34406.8|34386.8|34402.5|34382.5|33
1650438540000|2022-04-20 07:09:00|34404.9|34384.9|34403.4|34383.4|34406.3|34386.3|34402.9|34382.9|31
1650438550000|2022-04-20 07:09:10|34404.9|34384.9|34406|34386|34406.3|34386.3|34404|34384|30
1650438560000|2022-04-20 07:09:20|34404.8|34384.8|34385.1|34365.1|34404.8|34384.8|34381.1|34361.1|36
1650438570000|2022-04-20 07:09:30|34385|34365|34384.3|34364.3|34386.2|34366.2|34383.9|34363.9|24
1650438580000|2022-04-20 07:09:40|34385.2|34365.2|34386.7|34366.7|34387.3|34367.3|34384.7|34364.7|26
1650438590000|2022-04-20 07:09:50|34386.3|34366.3|34386.9|34366.9|34388.4|34368.4|34385.7|34365.7|27
1650438600000|2022-04-20 07:10:00|34387.6|34367.6|34387.8|34367.8|34393.2|34373.2|34387.3|34367.3|27
1650438610000|2022-04-20 07:10:10|34389.8|34369.8|34389.7|34369.7|34390|34370|34387.7|34367.7|29
1650438620000|2022-04-20 07:10:20|34390|34370|34389.9|34369.9|34390.5|34370.5|34388.4|34368.4|16
1650438630000|2022-04-20 07:10:30|34389.8|34369.8|34391.1|34371.1|34391.1|34371.1|34388.5|34368.5|23
1650438640000|2022-04-20 07:10:40|34390|34370|34386.3|34366.3|34390|34370|34381.2|34361.2|28
1650438650000|2022-04-20 07:10:50|34386.4|34366.4|34385.5|34365.5|34387.5|34367.5|34385.3|34365.3|28
1650438660000|2022-04-20 07:11:00|34386.4|34366.4|34386.5|34366.5|34387.6|34367.6|34385.9|34365.9|22
1650438670000|2022-04-20 07:11:10|34386.6|34366.6|34389.9|34369.9|34389.9|34369.9|34386.6|34366.6|14
1650438680000|2022-04-20 07:11:20|34389.4|34369.4|34391.6|34371.6|34391.8|34371.8|34387.4|34367.4|25
1650438690000|2022-04-20 07:11:30|34389.2|34369.2|34386.6|34366.6|34390.1|34370.1|34384.1|34364.1|27
1650438700000|2022-04-20 07:11:40|34385.9|34365.9|34385.6|34365.6|34388.5|34368.5|34384.7|34364.7|29
1650438710000|2022-04-20 07:11:50|34386.3|34366.3|34385.1|34365.1|34387.2|34367.2|34382.6|34362.6|29
1650438720000|2022-04-20 07:12:00|34384.8|34364.8|34384.1|34364.1|34386.4|34366.4|34384.1|34364.1|28
1650438730000|2022-04-20 07:12:10|34384.6|34364.6|34385.4|34365.4|34385.5|34365.5|34383.3|34363.3|21
1650438740000|2022-04-20 07:12:20|34385.3|34365.3|34386.3|34366.3|34387.2|34367.2|34383.8|34363.8|24
1650438750000|2022-04-20 07:12:30|34385.9|34365.9|34387.3|34367.3|34387.4|34367.4|34385.3|34365.3|23
1650438760000|2022-04-20 07:12:40|34386|34366|34383.4|34363.4|34403.2|34368.1|34382.7|34353.2|31
1650438770000|2022-04-20 07:12:50|34383.3|34363.3|34383.9|34363.9|34385.5|34365.5|34382.6|34362.6|31
1650438780000|2022-04-20 07:13:00|34382.2|34362.2|34385|34365|34386.3|34366.3|34382.2|34362.2|29
1650438790000|2022-04-20 07:13:10|34384.5|34364.5|34381.8|34361.8|34385.4|34365.4|34380.4|34360.4|31
1650438800000|2022-04-20 07:13:20|34381|34361|34381.6|34361.6|34382.8|34362.8|34380.7|34360.7|19
1650438810000|2022-04-20 07:13:30|34382.3|34362.3|34382.2|34362.2|34382.7|34362.7|34381.8|34361.8|19
1650438820000|2022-04-20 07:13:40|34382.8|34362.8|34380.7|34360.7|34410|34366|34379.7|34343|33
1650438830000|2022-04-20 07:13:50|34380.6|34360.6|34381.5|34361.5|34382.3|34362.3|34380.5|34360.5|31
1650438840000|2022-04-20 07:14:00|34381.2|34361.2|34382.8|34362.8|34382.8|34362.8|34380.2|34360.2|30
1650438850000|2022-04-20 07:14:10|34382.9|34362.9|34380.1|34360.1|34382.9|34362.9|34379.5|34359.5|35
1650438860000|2022-04-20 07:14:20|34380.2|34360.2|34382.8|34362.8|34383.2|34363.2|34378.8|34358.8|27
1650438870000|2022-04-20 07:14:30|34381.7|34361.7|34380.2|34360.2|34381.8|34361.8|34378.8|34358.8|34
1650438880000|2022-04-20 07:14:40|34380.6|34360.6|34379.8|34359.8|34380.9|34360.9|34379.7|34359.7|25
1650438890000|2022-04-20 07:14:50|34380.1|34360.1|34383.1|34363.1|34383.1|34363.1|34380.1|34360.1|29
1650438900000|2022-04-20 07:15:00|34383.7|34363.7|34383.1|34363.1|34384.4|34364.4|34382|34362|27
1650438910000|2022-04-20 07:15:10|34383.4|34363.4|34384.1|34364.1|34384.7|34364.7|34382.8|34362.8|26
1650438920000|2022-04-20 07:15:20|34384|34364|34384.2|34364.2|34384.8|34364.8|34383.1|34363.1|33
1650438930000|2022-04-20 07:15:30|34383.7|34363.7|34384|34364|34385.3|34365.3|34380.3|34360.3|37
1650438940000|2022-04-20 07:15:40|34383.9|34363.9|34381.7|34361.7|34386.8|34366.8|34381.4|34361.4|30
1650438950000|2022-04-20 07:15:50|34381.9|34361.9|34383.6|34363.6|34386.1|34366.1|34381.4|34361.4|28
1650438960000|2022-04-20 07:16:00|34385.7|34365.7|34383.9|34363.9|34385.7|34365.7|34381.7|34361.7|23
1650438970000|2022-04-20 07:16:10|34383.7|34363.7|34383.8|34363.8|34388.5|34368.5|34383.7|34363.7|26
1650438980000|2022-04-20 07:16:20|34385.1|34365.1|34382.5|34362.5|34385.9|34365.9|34381.6|34361.6|30
1650438990000|2022-04-20 07:16:30|34382.7|34362.7|34383.2|34363.2|34383.4|34363.4|34381.7|34361.7|21
1650439000000|2022-04-20 07:16:40|34383.3|34363.3|34384.6|34364.6|34386.5|34366.5|34383.2|34363.2|19
1650439010000|2022-04-20 07:16:50|34385.1|34365.1|34384.8|34364.8|34386.9|34366.9|34384.3|34364.3|23
1650439020000|2022-04-20 07:17:00|34384.5|34364.5|34384.5|34364.5|34385.5|34365.5|34383.8|34363.8|22
1650439030000|2022-04-20 07:17:10|34384.1|34364.1|34383.7|34363.7|34384.8|34364.8|34382.9|34362.9|15
1650439040000|2022-04-20 07:17:20|34383.4|34363.4|34383.8|34363.8|34384.5|34364.5|34382.7|34362.7|21
1650439050000|2022-04-20 07:17:30|34384.1|34364.1|34385.5|34365.5|34388.2|34368.2|34383.5|34363.5|27
1650439060000|2022-04-20 07:17:40|34385.8|34365.8|34385.1|34365.1|34387.5|34367.5|34385.1|34365.1|27
1650439070000|2022-04-20 07:17:50|34385.2|34365.2|34382.2|34362.2|34385.7|34365.7|34382.1|34362.1|30
1650439080000|2022-04-20 07:18:00|34382.6|34362.6|34382.9|34362.9|34384|34364|34382.3|34362.3|25
1650439090000|2022-04-20 07:18:10|34384.3|34364.3|34385.1|34365.1|34385.1|34365.1|34381.8|34361.8|17
1650439100000|2022-04-20 07:18:20|34384.1|34364.1|34383.5|34363.5|34384.9|34364.9|34380.8|34360.8|27
1650439110000|2022-04-20 07:18:30|34383.7|34363.7|34383.8|34363.8|34385.7|34365.7|34382.9|34362.9|20
1650439120000|2022-04-20 07:18:40|34384.6|34364.6|34386|34366|34389.9|34369.9|34381.7|34361.7|23
1650439130000|2022-04-20 07:18:50|34384.9|34364.9|34384|34364|34385.8|34365.8|34382.1|34362.1|22
1650439140000|2022-04-20 07:19:00|34383.8|34363.8|34383.1|34363.1|34384.6|34364.6|34381.1|34361.1|22
1650439150000|2022-04-20 07:19:10|34383|34363|34383.1|34363.1|34384.7|34364.7|34382.6|34362.6|20
1650439160000|2022-04-20 07:19:20|34383.2|34363.2|34385.2|34365.2|34386.5|34366.5|34383.1|34363.1|18
1650439170000|2022-04-20 07:19:30|34381.3|34361.3|34383.7|34363.7|34388.5|34368.5|34381.2|34361.2|32
1650439180000|2022-04-20 07:19:40|34384.2|34364.2|34384|34364|34384.7|34364.7|34382.5|34362.5|26
1650439190000|2022-04-20 07:19:50|34384.3|34364.3|34381.6|34361.6|34385.7|34365.7|34380.2|34360.2|16
1650439200000|2022-04-20 07:20:00|34381.7|34361.7|34383.6|34363.6|34385.2|34365.2|34380.2|34360.2|24
1650439210000|2022-04-20 07:20:10|34384.2|34364.2|34385.7|34365.7|34385.7|34365.7|34383.7|34363.7|25
1650439220000|2022-04-20 07:20:20|34383.8|34363.8|34384.4|34364.4|34385.4|34365.4|34383.1|34363.1|23
1650439230000|2022-04-20 07:20:30|34384.7|34364.7|34384.7|34364.7|34385.6|34365.6|34384.2|34364.2|26
1650439240000|2022-04-20 07:20:40|34384.9|34364.9|34381.7|34361.7|34385.6|34365.6|34381.5|34361.5|23
1650439250000|2022-04-20 07:20:50|34381.5|34361.5|34386|34366|34386.4|34366.4|34381.5|34361.5|30
1650439260000|2022-04-20 07:21:00|34385.8|34365.8|34383.5|34363.5|34385.8|34365.8|34382.3|34362.3|26
1650439270000|2022-04-20 07:21:10|34383.9|34363.9|34385.1|34365.1|34385.8|34365.8|34383|34363|18
1650439280000|2022-04-20 07:21:20|34384.8|34364.8|34383.5|34363.5|34385.5|34365.5|34382.6|34362.6|20
1650439290000|2022-04-20 07:21:30|34383|34363|34382.1|34362.1|34385.9|34365.9|34380.5|34360.5|28
1650439300000|2022-04-20 07:21:40|34382.8|34362.8|34381.8|34361.8|34383.5|34363.5|34381.6|34361.6|25
1650439310000|2022-04-20 07:21:50|34381.7|34361.7|34383.7|34363.7|34384.3|34364.3|34381.7|34361.7|20
1650439320000|2022-04-20 07:22:00|34383.9|34363.9|34378.1|34358.1|34385.2|34365.2|34378.1|34358.1|29
1650439330000|2022-04-20 07:22:10|34378.3|34358.3|34380.6|34360.6|34381.5|34361.5|34378.3|34358.3|26
1650439340000|2022-04-20 07:22:20|34381.3|34361.3|34381.9|34361.9|34381.9|34361.9|34380.7|34360.7|16
1650439350000|2022-04-20 07:22:30|34381.8|34361.8|34381.9|34361.9|34383.3|34363.3|34381|34361|22
1650439360000|2022-04-20 07:22:40|34382.5|34362.5|34381.3|34361.3|34383.1|34363.1|34379.4|34359.4|18
1650439370000|2022-04-20 07:22:50|34381|34361|34381.8|34361.8|34381.9|34361.9|34379.2|34359.2|30
1650439380000|2022-04-20 07:23:00|34383.1|34363.1|34380|34360|34383.1|34363.1|34379.9|34359.9|19
1650439390000|2022-04-20 07:23:10|34380.3|34360.3|34381.9|34361.9|34382.9|34362.9|34378.8|34358.8|31
1650439400000|2022-04-20 07:23:20|34382|34362|34382|34362|34382.4|34362.4|34380.8|34360.8|18
1650439410000|2022-04-20 07:23:30|34381.7|34361.7|34382.4|34362.4|34385.7|34365.7|34379.7|34359.7|27
1650439420000|2022-04-20 07:23:40|34382.9|34362.9|34379.8|34359.8|34384.7|34364.7|34377.5|34357.5|30
1650439430000|2022-04-20 07:23:50|34379.6|34359.6|34380|34360|34381.4|34361.4|34378.4|34358.4|28
1650439440000|2022-04-20 07:24:00|34379.5|34359.5|34379.4|34359.4|34380.2|34360.2|34378.6|34358.6|25
1650439450000|2022-04-20 07:24:10|34379.5|34359.5|34378.4|34358.4|34379.8|34359.8|34377.7|34357.7|20
1650439460000|2022-04-20 07:24:20|34378.6|34358.6|34380.9|34360.9|34381.5|34361.5|34377.7|34357.7|21
1650439470000|2022-04-20 07:24:30|34381.6|34361.6|34386.3|34366.3|34389.2|34369.2|34381.6|34361.6|30
1650439480000|2022-04-20 07:24:40|34386.9|34366.9|34387.7|34367.7|34392.1|34372.1|34384.6|34364.6|31
1650439490000|2022-04-20 07:24:50|34388.7|34368.7|34387.6|34367.6|34389.6|34369.6|34386|34366|26
1650439500000|2022-04-20 07:25:00|34388.1|34368.1|34386.7|34366.7|34388.1|34368.1|34385.2|34365.2|25
1650439510000|2022-04-20 07:25:10|34386.4|34366.4|34385.3|34365.3|34387.4|34367.4|34384.5|34364.5|28
1650439520000|2022-04-20 07:25:20|34385.2|34365.2|34385.4|34365.4|34386.8|34366.8|34384.6|34364.6|25
1650439530000|2022-04-20 07:25:30|34385.3|34365.3|34385.5|34365.5|34388.2|34368.2|34382.2|34362.2|22
1650439540000|2022-04-20 07:25:40|34385.9|34365.9|34382.8|34362.8|34386.6|34366.6|34380.7|34360.7|28
1650439550000|2022-04-20 07:25:50|34377.9|34357.9|34381.2|34361.2|34381.5|34361.5|34377.8|34357.8|27
1650439560000|2022-04-20 07:26:00|34379.3|34359.3|34380.9|34360.9|34382.2|34362.2|34378.2|34358.2|30
1650439570000|2022-04-20 07:26:10|34378.1|34358.1|34378.1|34358.1|34406.5|34360.4|34375.7|34340.5|30
1650439580000|2022-04-20 07:26:20|34377.9|34357.9|34378|34358|34380.4|34360.4|34376.5|34356.5|22
1650439590000|2022-04-20 07:26:30|34378.8|34358.8|34374.3|34354.3|34381|34361|34372.5|34352.5|26
1650439600000|2022-04-20 07:26:40|34373.6|34353.6|34371.1|34351.1|34379.3|34359.3|34368.5|34348.5|26
1650439610000|2022-04-20 07:26:50|34370.8|34350.8|34369.2|34349.2|34372.9|34352.9|34368.7|34348.7|31
1650439620000|2022-04-20 07:27:00|34368.9|34348.9|34372.3|34352.3|34373.5|34353.5|34368.8|34348.8|29
1650439630000|2022-04-20 07:27:10|34372.8|34352.8|34374.9|34354.9|34375.2|34355.2|34371.5|34351.5|10
1650439640000|2022-04-20 07:27:20|34375.1|34355.1|34381.1|34361.1|34381.1|34361.1|34369.5|34349.5|30
1650439650000|2022-04-20 07:27:30|34379.4|34359.4|34376.9|34356.9|34381.3|34361.3|34375.2|34355.2|29
1650439660000|2022-04-20 07:27:40|34377.9|34357.9|34372.9|34352.9|34377.9|34357.9|34371.5|34351.5|31
1650439670000|2022-04-20 07:27:50|34375.7|34355.7|34381.3|34361.3|34381.3|34361.3|34372.6|34352.6|27
1650439680000|2022-04-20 07:28:00|34380.1|34360.1|34378.7|34358.7|34380.8|34360.8|34376.7|34356.7|32
1650439690000|2022-04-20 07:28:10|34379.2|34359.2|34380.5|34360.5|34380.5|34360.5|34378.7|34358.7|27
1650439700000|2022-04-20 07:28:20|34380.7|34360.7|34380|34360|34384.5|34364.5|34378.3|34358.3|28
1650439710000|2022-04-20 07:28:30|34380.8|34360.8|34379.9|34359.9|34383.2|34363.2|34378.2|34358.2|28
1650439720000|2022-04-20 07:28:40|34380.9|34360.9|34375.9|34355.9|34381.2|34361.2|34372.2|34352.2|39
1650439730000|2022-04-20 07:28:50|34375.7|34355.7|34376|34356|34376.6|34356.6|34373.4|34353.4|36
1650439740000|2022-04-20 07:29:00|34376.2|34356.2|34377.4|34357.4|34377.6|34357.6|34374.8|34354.8|26
1650439750000|2022-04-20 07:29:10|34377.5|34357.5|34376.8|34356.8|34379.9|34359.9|34373.4|34353.4|37
1650439760000|2022-04-20 07:29:20|34376.4|34356.4|34377.9|34357.9|34378.9|34358.9|34375.2|34355.2|37
1650439770000|2022-04-20 07:29:30|34378.8|34358.8|34377.4|34357.4|34380|34360|34376.3|34356.3|31
1650439780000|2022-04-20 07:29:40|34376|34356|34378.4|34358.4|34378.5|34358.5|34376|34356|29
1650439790000|2022-04-20 07:29:50|34377.5|34357.5|34378.6|34358.6|34380.4|34360.4|34376.8|34356.8|26
1650439800000|2022-04-20 07:30:00|34379.7|34359.7|34378.5|34358.5|34380.9|34360.9|34376.2|34356.2|33
1650439810000|2022-04-20 07:30:10|34378.6|34358.6|34376.8|34356.8|34381.9|34361.9|34376.8|34356.8|31
1650439820000|2022-04-20 07:30:20|34375.4|34355.4|34378.4|34358.4|34381.5|34361.5|34375.4|34355.4|36
1650439830000|2022-04-20 07:30:30|34377.6|34357.6|34380.2|34360.2|34383.8|34363.8|34377.6|34357.6|34
1650439840000|2022-04-20 07:30:40|34381.3|34361.3|34374.6|34354.6|34381.5|34361.5|34374.6|34354.6|30
1650439850000|2022-04-20 07:30:50|34374.9|34354.9|34377.3|34357.3|34379.1|34359.1|34374.3|34354.3|22
1650439860000|2022-04-20 07:31:00|34376.8|34356.8|34377.6|34357.6|34400.6|34362.6|34375.8|34334.1|27
1650439870000|2022-04-20 07:31:10|34377.4|34357.4|34381.1|34361.1|34382.5|34362.5|34375.4|34355.4|38
1650439880000|2022-04-20 07:31:20|34379.1|34359.1|34379.3|34359.3|34382.3|34362.3|34377.9|34357.9|23
1650439890000|2022-04-20 07:31:30|34379.7|34359.7|34380.6|34360.6|34380.6|34360.6|34378.6|34358.6|26
1650439900000|2022-04-20 07:31:40|34380.7|34360.7|34380.6|34360.6|34381.4|34361.4|34379.5|34359.5|32
1650439910000|2022-04-20 07:31:50|34380.5|34360.5|34379.5|34359.5|34381.2|34361.2|34379.5|34359.5|27
1650439920000|2022-04-20 07:32:00|34379|34359|34348|34328|34382.8|34362.8|34341.7|34321.7|30
1650439930000|2022-04-20 07:32:10|34345.1|34325.1|34344.2|34324.2|34345.9|34325.9|34339.7|34319.7|31
1650439940000|2022-04-20 07:32:20|34343|34323|34342.8|34322.8|34344|34324|34342.2|34322.2|29
1650439950000|2022-04-20 07:32:30|34343.7|34323.7|34342|34322|34344.4|34324.4|34340.9|34320.9|25
1650439960000|2022-04-20 07:32:40|34341.9|34321.9|34345.4|34325.4|34346.4|34326.4|34341.5|34321.5|32
1650439970000|2022-04-20 07:32:50|34346.3|34326.3|34345.7|34325.7|34346.5|34326.5|34344|34324|31
1650439980000|2022-04-20 07:33:00|34345.4|34325.4|34336.1|34316.1|34345.4|34325.4|34336.1|34316.1|26
1650439990000|2022-04-20 07:33:10|34338.3|34318.3|34340.4|34320.4|34340.9|34320.9|34335.1|34315.1|25
1650440000000|2022-04-20 07:33:20|34338.9|34318.9|34337.7|34317.7|34341.8|34321.8|34337.7|34317.7|28
1650440010000|2022-04-20 07:33:30|34338|34318|34340.8|34320.8|34341.6|34321.6|34337.1|34317.1|28
1650440020000|2022-04-20 07:33:40|34340.9|34320.9|34335.7|34315.7|34341.4|34321.4|34335.7|34315.7|23
1650440030000|2022-04-20 07:33:50|34336.8|34316.8|34337.4|34317.4|34338.1|34318.1|34336.1|34316.1|23
1650440040000|2022-04-20 07:34:00|34336.6|34316.6|34332.7|34312.7|34349|34318.8|34323.5|34282.5|28
1650440050000|2022-04-20 07:34:10|34332.1|34312.1|34330|34310|34332.1|34312.1|34328.5|34308.5|29
1650440060000|2022-04-20 07:34:20|34330.2|34310.2|34329.1|34309.1|34331.1|34311.1|34328.6|34308.6|14
1650440070000|2022-04-20 07:34:30|34328.9|34308.9|34328.2|34308.2|34330|34310|34327.2|34307.2|17
1650440080000|2022-04-20 07:34:40|34327.4|34307.4|34325.7|34305.7|34327.8|34307.8|34324.8|34304.8|25
1650440090000|2022-04-20 07:34:50|34326.2|34306.2|34326.4|34306.4|34326.4|34306.4|34322.7|34302.7|23
1650440100000|2022-04-20 07:35:00|34325.4|34305.4|34325.9|34305.9|34328.3|34308.3|34324.7|34304.7|21
1650440110000|2022-04-20 07:35:10|34325|34305|34323.8|34303.8|34326.3|34306.3|34323.7|34303.7|18
1650440120000|2022-04-20 07:35:20|34324.5|34304.5|34329|34309|34330.6|34310.6|34324.5|34304.5|26
1650440130000|2022-04-20 07:35:30|34331.4|34311.4|34326.9|34306.9|34331.4|34311.4|34326|34306|29
1650440140000|2022-04-20 07:35:40|34327.7|34307.7|34327|34307|34327.8|34307.8|34324.8|34304.8|15
1650440150000|2022-04-20 07:35:50|34326.2|34306.2|34326.2|34306.2|34327.3|34307.3|34325.1|34305.1|16
1650440160000|2022-04-20 07:36:00|34326.3|34306.3|34325.7|34305.7|34327.6|34307.6|34325.7|34305.7|18
1650440170000|2022-04-20 07:36:10|34326.4|34306.4|34326.6|34306.6|34328.5|34308.5|34325|34305|14
1650440180000|2022-04-20 07:36:20|34326.4|34306.4|34327.1|34307.1|34328.5|34308.5|34326.2|34306.2|12
1650440190000|2022-04-20 07:36:30|34326.8|34306.8|34327.6|34307.6|34331.8|34311.8|34326.2|34306.2|23
1650440200000|2022-04-20 07:36:40|34328.2|34308.2|34330.5|34310.5|34331.1|34311.1|34328.2|34308.2|13
1650440210000|2022-04-20 07:36:50|34329.9|34309.9|34330.8|34310.8|34332.3|34312.3|34328.6|34308.6|23
1650440220000|2022-04-20 07:37:00|34330.1|34310.1|34321.1|34301.1|34330.7|34310.7|34321.1|34301.1|25
1650440230000|2022-04-20 07:37:10|34321.6|34301.6|34323|34303|34324.7|34304.7|34320.7|34300.7|30
1650440240000|2022-04-20 07:37:20|34322.4|34302.4|34323.9|34303.9|34324.1|34304.1|34322.2|34302.2|30
1650440250000|2022-04-20 07:37:30|34323.4|34303.4|34321.1|34301.1|34325.3|34305.3|34316.3|34296.3|17
1650440260000|2022-04-20 07:37:40|34321.4|34301.4|34320.5|34300.5|34321.9|34301.9|34320.3|34300.3|17
1650440270000|2022-04-20 07:37:50|34321.1|34301.1|34319.7|34299.7|34322.4|34302.4|34319.7|34299.7|17
1650440280000|2022-04-20 07:38:00|34318.9|34298.9|34328|34308|34329.3|34309.3|34318.9|34298.9|21
1650440290000|2022-04-20 07:38:10|34327.9|34307.9|34323.1|34303.1|34327.9|34307.9|34322.3|34302.3|29
1650440300000|2022-04-20 07:38:20|34323|34303|34318.9|34298.9|34325|34305|34318.4|34298.4|19
1650440310000|2022-04-20 07:38:30|34318.7|34298.7|34318.2|34298.2|34319.4|34299.4|34316.4|34296.4|16
1650440320000|2022-04-20 07:38:40|34319.2|34299.2|34317.8|34297.8|34319.4|34299.4|34317|34297|23
1650440330000|2022-04-20 07:38:50|34317.7|34297.7|34322.6|34302.6|34322.6|34302.6|34317.5|34297.5|17
1650440340000|2022-04-20 07:39:00|34318.6|34298.6|34317.7|34297.7|34318.7|34298.7|34315.4|34295.4|28
1650440350000|2022-04-20 07:39:10|34316.9|34296.9|34315|34295|34318|34298|34315|34295|22
1650440360000|2022-04-20 07:39:20|34315.1|34295.1|34308.8|34288.8|34315.1|34295.1|34293.8|34273.8|25
1650440370000|2022-04-20 07:39:30|34307.5|34287.5|34303.4|34283.4|34309.9|34289.9|34300.3|34280.3|30
1650440380000|2022-04-20 07:39:40|34303.2|34283.2|34302|34282|34303.2|34283.2|34300|34280|23
1650440390000|2022-04-20 07:39:50|34302.1|34282.1|34300.2|34280.2|34302.6|34282.6|34300.1|34280.1|24
1650440400000|2022-04-20 07:40:00|34300.7|34280.7|34302.4|34282.4|34303.8|34283.8|34300.2|34280.2|20
1650440410000|2022-04-20 07:40:10|34302.1|34282.1|34301.4|34281.4|34302.9|34282.9|34298.6|34278.6|25
1650440420000|2022-04-20 07:40:20|34301.5|34281.5|34289|34269|34302.4|34282.4|34288.9|34268.9|32
1650440430000|2022-04-20 07:40:30|34288.6|34268.6|34292.2|34272.2|34294.2|34274.2|34287.8|34267.8|27
1650440440000|2022-04-20 07:40:40|34292.3|34272.3|34292.9|34272.9|34293.8|34273.8|34290.1|34270.1|16
1650440450000|2022-04-20 07:40:50|34288.6|34268.6|34274.1|34254.1|34291.5|34271.5|34274.1|34254.1|32
1650440460000|2022-04-20 07:41:00|34276|34256|34273.6|34253.6|34279.4|34259.4|34266.8|34246.8|29
1650440470000|2022-04-20 07:41:10|34276.3|34256.3|34280.4|34260.4|34280.4|34260.4|34275.2|34255.2|25
1650440480000|2022-04-20 07:41:20|34282.1|34262.1|34280.5|34260.5|34282.4|34262.4|34276.5|34256.5|25
1650440490000|2022-04-20 07:41:30|34280.3|34260.3|34278.4|34258.4|34283|34263|34277.9|34257.9|17
1650440500000|2022-04-20 07:41:40|34279|34259|34278.6|34258.6|34281.3|34261.3|34278.5|34258.5|15
1650440510000|2022-04-20 07:41:50|34278.4|34258.4|34280.3|34260.3|34280.3|34260.3|34277.1|34257.1|22
1650440520000|2022-04-20 07:42:00|34278|34258|34277.5|34257.5|34278.3|34258.3|34274.1|34254.1|34
1650440530000|2022-04-20 07:42:10|34277.6|34257.6|34279.4|34259.4|34280.5|34260.5|34276.4|34256.4|27
1650440540000|2022-04-20 07:42:20|34279.5|34259.5|34278|34258|34280.5|34260.5|34277.8|34257.8|24
1650440550000|2022-04-20 07:42:30|34277.9|34257.9|34277.4|34257.4|34280.3|34260.3|34269.1|34249.1|25
1650440560000|2022-04-20 07:42:40|34276.5|34256.5|34276.1|34256.1|34279|34259|34273.4|34253.4|21
1650440570000|2022-04-20 07:42:50|34275|34255|34276.2|34256.2|34277.5|34257.5|34275|34255|25
1650440580000|2022-04-20 07:43:00|34275.9|34255.9|34279.5|34259.5|34279.7|34259.7|34275.7|34255.7|21
1650440590000|2022-04-20 07:43:10|34279.1|34259.1|34278.3|34258.3|34279.1|34259.1|34277.1|34257.1|19
1650440600000|2022-04-20 07:43:20|34278.2|34258.2|34280.2|34260.2|34280.6|34260.6|34277.3|34257.3|22
1650440610000|2022-04-20 07:43:30|34283.9|34263.9|34280|34260|34283.9|34263.9|34275.6|34255.6|26
1650440620000|2022-04-20 07:43:40|34280.5|34260.5|34278.4|34258.4|34281.5|34261.5|34277.5|34257.5|23
1650440630000|2022-04-20 07:43:50|34278.6|34258.6|34280.4|34260.4|34280.4|34260.4|34278.3|34258.3|17
1650440640000|2022-04-20 07:44:00|34279|34259|34284.2|34264.2|34285|34265|34279|34259|18
1650440650000|2022-04-20 07:44:10|34284.8|34264.8|34282|34262|34284.8|34264.8|34278|34258|23
1650440660000|2022-04-20 07:44:20|34280.7|34260.7|34279.9|34259.9|34282.8|34262.8|34279.7|34259.7|20
1650440670000|2022-04-20 07:44:30|34280.2|34260.2|34281.5|34261.5|34283|34263|34279.1|34259.1|25
1650440680000|2022-04-20 07:44:40|34281.3|34261.3|34279.7|34259.7|34282.6|34262.6|34279.7|34259.7|27
1650440690000|2022-04-20 07:44:50|34279.9|34259.9|34279.8|34259.8|34280.4|34260.4|34278.4|34258.4|30
1650440700000|2022-04-20 07:45:00|34279.7|34259.7|34285.3|34265.3|34286.1|34266.1|34278.7|34258.7|22
1650440710000|2022-04-20 07:45:10|34284.7|34264.7|34283.9|34263.9|34285.1|34265.1|34282.9|34262.9|19
1650440720000|2022-04-20 07:45:20|34284|34264|34284.7|34264.7|34285.5|34265.5|34282.3|34262.3|24
1650440730000|2022-04-20 07:45:30|34284.4|34264.4|34273.8|34253.8|34285.2|34265.2|34273.8|34253.8|16
1650440740000|2022-04-20 07:45:40|34271.7|34251.7|34270.2|34250.2|34272.2|34252.2|34267.4|34247.4|22
1650440750000|2022-04-20 07:45:50|34273.6|34253.6|34278.4|34258.4|34280.5|34260.5|34273.6|34253.6|27
1650440760000|2022-04-20 07:46:00|34278.1|34258.1|34278.3|34258.3|34281.3|34261.3|34278.1|34258.1|28
1650440770000|2022-04-20 07:46:10|34279|34259|34277.7|34257.7|34279.1|34259.1|34276.9|34256.9|18
1650440780000|2022-04-20 07:46:20|34277.5|34257.5|34282.5|34262.5|34284.5|34264.5|34277.5|34257.5|14
1650440790000|2022-04-20 07:46:30|34282.7|34262.7|34284.7|34264.7|34285.9|34265.9|34282.4|34262.4|18
1650440800000|2022-04-20 07:46:40|34284.8|34264.8|34285.2|34265.2|34286.5|34266.5|34281.2|34261.2|25
1650440810000|2022-04-20 07:46:50|34285.4|34265.4|34283.4|34263.4|34286.1|34266.1|34282.9|34262.9|21
1650440820000|2022-04-20 07:47:00|34283.7|34263.7|34284.1|34264.1|34285.4|34265.4|34281.8|34261.8|19
1650440830000|2022-04-20 07:47:10|34284|34264|34284.7|34264.7|34285.1|34265.1|34283.6|34263.6|14
1650440840000|2022-04-20 07:47:20|34284.5|34264.5|34282.5|34262.5|34287.4|34267.4|34279.6|34259.6|33
1650440850000|2022-04-20 07:47:30|34282.4|34262.4|34285.4|34265.4|34285.4|34265.4|34280.5|34260.5|23
1650440860000|2022-04-20 07:47:40|34285|34265|34284.2|34264.2|34285.6|34265.6|34283.9|34263.9|18
1650440870000|2022-04-20 07:47:50|34284.3|34264.3|34289.1|34269.1|34289.7|34269.7|34283.9|34263.9|23
1650440880000|2022-04-20 07:48:00|34289.4|34269.4|34290.6|34270.6|34290.6|34270.6|34287.7|34267.7|20
1650440890000|2022-04-20 07:48:10|34290.7|34270.7|34290.2|34270.2|34290.7|34270.7|34285.7|34265.7|23
1650440900000|2022-04-20 07:48:20|34288|34268|34289.6|34269.6|34291.5|34271.5|34283.1|34263.1|32
1650440910000|2022-04-20 07:48:30|34290.6|34270.6|34289.2|34269.2|34290.7|34270.7|34285.7|34265.7|21
1650440920000|2022-04-20 07:48:40|34289|34269|34293.1|34273.1|34293.2|34273.2|34289|34269|25
1650440930000|2022-04-20 07:48:50|34293|34273|34292.4|34272.4|34294.8|34274.8|34292.4|34272.4|25
1650440940000|2022-04-20 07:49:00|34292.3|34272.3|34291.3|34271.3|34293.8|34273.8|34290.1|34270.1|22
1650440950000|2022-04-20 07:49:10|34291.2|34271.2|34288.8|34268.8|34292.1|34272.1|34288.4|34268.4|16
1650440960000|2022-04-20 07:49:20|34289.2|34269.2|34285.4|34265.4|34289.3|34269.3|34285|34265|20
1650440970000|2022-04-20 07:49:30|34285.6|34265.6|34286.9|34266.9|34288.4|34268.4|34285|34265|25
1650440980000|2022-04-20 07:49:40|34287.4|34267.4|34290.2|34270.2|34291.5|34271.5|34286.9|34266.9|25
1650440990000|2022-04-20 07:49:50|34289.5|34269.5|34291|34271|34292.5|34272.5|34287.8|34267.8|24
1650441000000|2022-04-20 07:50:00|34293.2|34273.2|34307.1|34287.1|34308.2|34288.2|34291.1|34271.1|34
1650441010000|2022-04-20 07:50:10|34307.4|34287.4|34306.9|34286.9|34308.2|34288.2|34306.5|34286.5|24
1650441020000|2022-04-20 07:50:20|34306.3|34286.3|34308.3|34288.3|34308.5|34288.5|34306.3|34286.3|20
1650441030000|2022-04-20 07:50:30|34308.8|34288.8|34308.7|34288.7|34308.8|34288.8|34307|34287|20
1650441040000|2022-04-20 07:50:40|34308.8|34288.8|34307.9|34287.9|34308.9|34288.9|34307.1|34287.1|18
1650441050000|2022-04-20 07:50:50|34307.3|34287.3|34306.6|34286.6|34307.9|34287.9|34304.7|34284.7|28
1650441060000|2022-04-20 07:51:00|34306.5|34286.5|34307|34287|34307.3|34287.3|34305.5|34285.5|25
1650441070000|2022-04-20 07:51:10|34306.8|34286.8|34307.1|34287.1|34307.1|34287.1|34306.7|34286.7|12
1650441080000|2022-04-20 07:51:20|34307.3|34287.3|34306.7|34286.7|34307.5|34287.5|34306.7|34286.7|12
1650441090000|2022-04-20 07:51:30|34307.6|34287.6|34305.9|34285.9|34310|34290|34305.9|34285.9|21
1650441100000|2022-04-20 07:51:40|34303.7|34283.7|34305.6|34285.6|34306.2|34286.2|34303.7|34283.7|24
1650441110000|2022-04-20 07:51:50|34305.5|34285.5|34306.5|34286.5|34307|34287|34305.3|34285.3|24
1650441120000|2022-04-20 07:52:00|34306.6|34286.6|34306.4|34286.4|34307.4|34287.4|34306.3|34286.3|18
1650441130000|2022-04-20 07:52:10|34307.4|34287.4|34309.3|34289.3|34309.5|34289.5|34307.3|34287.3|24
1650441140000|2022-04-20 07:52:20|34310|34290|34308.6|34288.6|34312.5|34292.5|34307.9|34287.9|21
1650441150000|2022-04-20 07:52:30|34309.7|34289.7|34306.7|34286.7|34310.3|34290.3|34305.4|34285.4|28
1650441160000|2022-04-20 07:52:40|34306.9|34286.9|34308.5|34288.5|34310.2|34290.2|34306.9|34286.9|24
1650441170000|2022-04-20 07:52:50|34308.7|34288.7|34307.9|34287.9|34309.1|34289.1|34307.7|34287.7|23
1650441180000|2022-04-20 07:53:00|34307.2|34287.2|34306.4|34286.4|34307.3|34287.3|34305.7|34285.7|15
1650441190000|2022-04-20 07:53:10|34306.1|34286.1|34307.4|34287.4|34307.8|34287.8|34305.9|34285.9|18
1650441200000|2022-04-20 07:53:20|34307.7|34287.7|34304.8|34284.8|34307.7|34287.7|34303.4|34283.4|26
1650441210000|2022-04-20 07:53:30|34304.9|34284.9|34305.1|34285.1|34306|34286|34304.2|34284.2|25
1650441220000|2022-04-20 07:53:40|34305.6|34285.6|34305.1|34285.1|34305.6|34285.6|34304.5|34284.5|18
1650441230000|2022-04-20 07:53:50|34305.2|34285.2|34305.7|34285.7|34306.5|34286.5|34304.9|34284.9|14
1650441240000|2022-04-20 07:54:00|34306.5|34286.5|34305.9|34285.9|34306.5|34286.5|34305.5|34285.5|19
1650441250000|2022-04-20 07:54:10|34305.5|34285.5|34307.1|34287.1|34307.7|34287.7|34305.5|34285.5|20
1650441260000|2022-04-20 07:54:20|34307.3|34287.3|34308.1|34288.1|34308.6|34288.6|34307.1|34287.1|24
1650441270000|2022-04-20 07:54:30|34308.2|34288.2|34307.4|34287.4|34308.2|34288.2|34306.7|34286.7|17
1650441280000|2022-04-20 07:54:40|34307.5|34287.5|34310.3|34290.3|34312.5|34292.5|34306.4|34286.4|24
1650441290000|2022-04-20 07:54:50|34310.9|34290.9|34308.4|34288.4|34311.2|34291.2|34307.8|34287.8|27
1650441300000|2022-04-20 07:55:00|34307.3|34287.3|34306.9|34286.9|34315.5|34295.5|34304.8|34284.8|29
1650441310000|2022-04-20 07:55:10|34305.9|34285.9|34312.6|34292.6|34312.9|34292.9|34305.3|34285.3|22
1650441320000|2022-04-20 07:55:20|34312.8|34292.8|34314.1|34294.1|34314.4|34294.4|34312.8|34292.8|27
1650441330000|2022-04-20 07:55:30|34314.5|34294.5|34315.8|34295.8|34317.5|34297.5|34313.4|34293.4|27
1650441340000|2022-04-20 07:55:40|34316.8|34296.8|34317.2|34297.2|34317.6|34297.6|34313.5|34293.5|30
1650441350000|2022-04-20 07:55:50|34317|34297|34346.4|34326.4|34367.6|34328|34317|34297|36
1650441360000|2022-04-20 07:56:00|34346.1|34326.1|34361.5|34311.5|34366.9|34326.6|34345.1|34304|28
1650441370000|2022-04-20 07:56:10|34363.9|34313.9|34364.1|34314.1|34370.3|34316.7|34362.8|34305.5|29
1650441380000|2022-04-20 07:56:20|34364.4|34314.4|34361.8|34311.8|34369.4|34314.9|34359.3|34300.2|35
1650441390000|2022-04-20 07:56:30|34362|34312|34361.7|34311.7|34366.8|34312.7|34359.8|34304.1|28
1650441400000|2022-04-20 07:56:40|34362.1|34312.1|34347.8|34327.8|34362.1|34328.5|34345.9|34312.1|27
1650441410000|2022-04-20 07:56:50|34347.6|34327.6|34345.3|34325.3|34348.4|34328.4|34344.2|34324.2|30
1650441420000|2022-04-20 07:57:00|34344.7|34324.7|34346|34326|34346.9|34326.9|34344.5|34324.5|37
1650441430000|2022-04-20 07:57:10|34346.3|34326.3|34351.8|34331.8|34352.1|34332.1|34344.8|34324.8|32
1650441440000|2022-04-20 07:57:20|34350.9|34330.9|34350.9|34330.9|34351.6|34331.6|34349.8|34329.8|29
1650441450000|2022-04-20 07:57:30|34351.5|34331.5|34359.8|34339.8|34360.2|34340.2|34351.5|34331.5|31
1650441460000|2022-04-20 07:57:40|34360.2|34340.2|34358.8|34338.8|34361.3|34341.3|34358.8|34338.8|26
1650441470000|2022-04-20 07:57:50|34359.4|34339.4|34361.4|34341.4|34362.1|34342.1|34358.5|34338.5|17
1650441480000|2022-04-20 07:58:00|34361.6|34341.6|34361.4|34341.4|34362|34342|34360.3|34340.3|27
1650441490000|2022-04-20 07:58:10|34361.2|34341.2|34362.3|34342.3|34363.4|34343.4|34360.8|34340.8|17
1650441500000|2022-04-20 07:58:20|34362.5|34342.5|34359.4|34339.4|34362.8|34342.8|34359.4|34339.4|33
1650441510000|2022-04-20 07:58:30|34359.2|34339.2|34359.3|34339.3|34361.6|34341.6|34359.1|34339.1|28
1650441520000|2022-04-20 07:58:40|34359.2|34339.2|34359.7|34339.7|34359.8|34339.8|34356.6|34336.6|25
1650441530000|2022-04-20 07:58:50|34358.8|34338.8|34361.7|34341.7|34361.7|34341.7|34358|34338|19
1650441540000|2022-04-20 07:59:00|34361.3|34341.3|34361.6|34341.6|34364.1|34344.1|34360.1|34340.1|30
1650441550000|2022-04-20 07:59:10|34361.1|34341.1|34361.3|34341.3|34364.4|34344.4|34361.1|34341.1|29
1650441560000|2022-04-20 07:59:20|34361.5|34341.5|34365.5|34345.5|34365.5|34345.5|34361.5|34341.5|22
1650441570000|2022-04-20 07:59:30|34365.6|34345.6|34368.5|34348.5|34369.8|34349.8|34365.6|34345.6|28
1650441580000|2022-04-20 07:59:40|34368.4|34348.4|34368.1|34348.1|34368.4|34348.4|34367.3|34347.3|19
1650441590000|2022-04-20 07:59:50|34367.8|34347.8|34367.2|34347.2|34369.4|34349.4|34366.9|34346.9|20
1650441600000|2022-04-20 08:00:00|34366.3|34346.3|34367.1|34347.1|34368.7|34348.7|34366.2|34346.2|29
1650441610000|2022-04-20 08:00:10|34364.7|34344.7|34373.5|34308.8|34374.3|34344.7|34353.5|34302.3|33
1650441620000|2022-04-20 08:00:20|34374.2|34309.3|34369.1|34319.1|34374.5|34319.1|34368|34307.4|26
1650441630000|2022-04-20 08:00:30|34368.3|34318.3|34375.4|34313.1|34375.4|34318.3|34367.8|34308.6|19
1650441640000|2022-04-20 08:00:40|34375.6|34313.3|34342.9|34322.9|34376.6|34343.6|34342.9|34303.7|22
1650441650000|2022-04-20 08:00:50|34342.5|34322.5|34342.5|34322.5|34343.7|34323.7|34341.2|34321.2|17
1650441660000|2022-04-20 08:01:00|34371.7|34307.9|34369|34305.6|34374.3|34321.2|34341.2|34301.7|31
1650441670000|2022-04-20 08:01:10|34369.5|34307.1|34356.5|34306.5|34369.7|34313|34356.5|34304.8|28
1650441680000|2022-04-20 08:01:20|34347.6|34327.6|34344|34324|34349.4|34329.4|34336.8|34316.8|32
1650441690000|2022-04-20 08:01:30|34365.1|34298.3|34347.3|34327.3|34368.7|34332.6|34347.3|34298.3|27
1650441700000|2022-04-20 08:01:40|34347.1|34327.1|34348.2|34328.2|34350.6|34330.6|34344.2|34324.2|27
1650441710000|2022-04-20 08:01:50|34347.8|34327.8|34346.7|34326.7|34350.3|34330.3|34345.8|34325.8|21
1650441720000|2022-04-20 08:02:00|34346.4|34326.4|34356.2|34289.7|34356.2|34327.3|34341.2|34289.7|18
1650441730000|2022-04-20 08:02:10|34336|34316|34330.5|34310.5|34357.1|34316|34326.2|34284.1|32
1650441740000|2022-04-20 08:02:20|34324.2|34304.2|34339.1|34319.1|34362|34320.1|34321.2|34296.8|37
1650441750000|2022-04-20 08:02:30|34339.6|34319.6|34336.7|34316.7|34339.9|34319.9|34335.8|34315.8|22
1650441760000|2022-04-20 08:02:40|34336.8|34316.8|34335.9|34315.9|34338.2|34318.2|34335.9|34315.9|21
1650441770000|2022-04-20 08:02:50|34336.4|34316.4|34336|34316|34343.7|34323.7|34328.1|34308.1|30
1650441780000|2022-04-20 08:03:00|34335.5|34315.5|34350.6|34330.6|34351.5|34331.5|34334.7|34314.7|25
1650441790000|2022-04-20 08:03:10|34352.4|34332.4|34355.7|34335.7|34355.7|34335.7|34352.4|34332.4|30
1650441800000|2022-04-20 08:03:20|34355.2|34335.2|34347.8|34327.8|34355.9|34335.9|34346.1|34326.1|33
1650441810000|2022-04-20 08:03:30|34352.5|34332.5|34344|34324|34353.3|34333.3|34341.5|34321.5|23
1650441820000|2022-04-20 08:03:40|34345.4|34325.4|34353.2|34333.2|34353.2|34333.2|34343.8|34323.8|24
1650441830000|2022-04-20 08:03:50|34376.3|34309.9|34354.4|34334.4|34376.3|34334.4|34351.6|34309.9|30
1650441840000|2022-04-20 08:04:00|34354.9|34334.9|34355.8|34335.8|34357|34337|34347|34327|31
1650441850000|2022-04-20 08:04:10|34356.4|34336.4|34357.2|34337.2|34358.6|34338.6|34353.9|34333.9|32
1650441860000|2022-04-20 08:04:20|34357.4|34337.4|34357.8|34337.8|34358.4|34338.4|34356.1|34336.1|20
1650441870000|2022-04-20 08:04:30|34357.7|34337.7|34349.3|34329.3|34358.5|34338.5|34345.4|34325.4|20
1650441880000|2022-04-20 08:04:40|34348.3|34328.3|34357.3|34337.3|34357.3|34337.3|34342.9|34322.9|29
1650441890000|2022-04-20 08:04:50|34356.8|34336.8|34349.7|34329.7|34358.9|34338.9|34349.7|34329.7|27
1650441900000|2022-04-20 08:05:00|34350.2|34330.2|34353|34333|34355.7|34335.7|34350.1|34330.1|24
1650441910000|2022-04-20 08:05:10|34354.9|34334.9|34352.4|34332.4|34356|34336|34352.4|34332.4|21
1650441920000|2022-04-20 08:05:20|34350.4|34330.4|34344.6|34324.6|34352.2|34332.2|34344.6|34324.6|24
1650441930000|2022-04-20 08:05:30|34351.4|34331.4|34345.5|34325.5|34352.2|34332.2|34345.1|34325.1|26
1650441940000|2022-04-20 08:05:40|34345.7|34325.7|34358.8|34338.8|34379.9|34339.2|34343.3|34316.5|30
1650441950000|2022-04-20 08:05:50|34358.4|34338.4|34360.7|34340.7|34360.8|34340.8|34358.1|34338.1|22
1650441960000|2022-04-20 08:06:00|34360.8|34340.8|34358.6|34338.6|34361.2|34341.2|34357.9|34337.9|22
1650441970000|2022-04-20 08:06:10|34358.8|34338.8|34360.3|34340.3|34360.3|34340.3|34356.3|34336.3|20
1650441980000|2022-04-20 08:06:20|34361.7|34341.7|34355.3|34335.3|34361.9|34341.9|34355.3|34335.3|23
1650441990000|2022-04-20 08:06:30|34356.8|34336.8|34357.5|34337.5|34357.5|34337.5|34354.6|34334.6|23
1650442000000|2022-04-20 08:06:40|34355|34335|34352.6|34332.6|34377.2|34335.5|34352.6|34305.2|25
1650442010000|2022-04-20 08:06:50|34373.5|34310.8|34358.7|34338.7|34373.5|34338.7|34356.5|34310.8|26
1650442020000|2022-04-20 08:07:00|34357.8|34337.8|34357.2|34337.2|34357.8|34337.8|34356.2|34336.2|26
1650442030000|2022-04-20 08:07:10|34357.8|34337.8|34355.6|34335.6|34358.8|34338.8|34352.7|34332.7|32
1650442040000|2022-04-20 08:07:20|34355.8|34335.8|34355.8|34335.8|34356.2|34336.2|34354.1|34334.1|18
1650442050000|2022-04-20 08:07:30|34355.5|34335.5|34355.3|34335.3|34358.4|34338.4|34354.7|34334.7|21
1650442060000|2022-04-20 08:07:40|34355.6|34335.6|34356.1|34336.1|34357.7|34337.7|34355|34335|25
1650442070000|2022-04-20 08:07:50|34356.4|34336.4|34355.4|34335.4|34360.4|34340.4|34355.4|34335.4|27
1650442080000|2022-04-20 08:08:00|34355|34335|34358.1|34338.1|34359.9|34339.9|34355|34335|19
1650442090000|2022-04-20 08:08:10|34354.1|34334.1|34350.2|34330.2|34355|34335|34350.2|34330.2|23
1650442100000|2022-04-20 08:08:20|34350.3|34330.3|34346.4|34326.4|34350.3|34330.3|34343.6|34323.6|32
1650442110000|2022-04-20 08:08:30|34346.2|34326.2|34342.8|34322.8|34347.4|34327.4|34342.1|34322.1|23
1650442120000|2022-04-20 08:08:40|34342.5|34322.5|34339.4|34319.4|34344.5|34324.5|34338|34318|25
1650442130000|2022-04-20 08:08:50|34338.9|34318.9|34359.3|34309.3|34367.7|34323.3|34333.7|34304.9|33
1650442140000|2022-04-20 08:09:00|34357.5|34307.5|34346.8|34326.8|34359.9|34327.6|34339.9|34307.5|14
1650442150000|2022-04-20 08:09:10|34345.8|34325.8|34364.6|34314.6|34371.2|34330.1|34344.8|34308.4|19
1650442160000|2022-04-20 08:09:20|34371.5|34307.5|34351.1|34331.1|34371.5|34331.2|34347.6|34307.5|22
1650442170000|2022-04-20 08:09:30|34351.3|34331.3|34352.6|34332.6|34353.5|34333.5|34347.7|34327.7|17
1650442180000|2022-04-20 08:09:40|34351.8|34331.8|34349.6|34329.6|34352.5|34332.5|34349.1|34329.1|21
1650442190000|2022-04-20 08:09:50|34349.7|34329.7|34351.2|34331.2|34352.2|34332.2|34349.3|34329.3|20
1650442200000|2022-04-20 08:10:00|34351.6|34331.6|34347|34327|34351.6|34331.6|34347|34327|21
1650442210000|2022-04-20 08:10:10|34347.3|34327.3|34346.7|34326.7|34348.2|34328.2|34346.2|34326.2|12
1650442220000|2022-04-20 08:10:20|34347.2|34327.2|34346.9|34326.9|34347.8|34327.8|34346.9|34326.9|18
1650442230000|2022-04-20 08:10:30|34346.7|34326.7|34347.7|34327.7|34348.6|34328.6|34346.6|34326.6|12
1650442240000|2022-04-20 08:10:40|34348|34328|34343.3|34323.3|34348|34328|34341.9|34321.9|22
1650442250000|2022-04-20 08:10:50|34343.7|34323.7|34344.5|34324.5|34344.7|34324.7|34342.7|34322.7|17
1650442260000|2022-04-20 08:11:00|34344.9|34324.9|34345.5|34325.5|34346.1|34326.1|34343.2|34323.2|17
1650442270000|2022-04-20 08:11:10|34345.6|34325.6|34344.7|34324.7|34345.7|34325.7|34344.7|34324.7|11
1650442280000|2022-04-20 08:11:20|34344.6|34324.6|34345.7|34325.7|34347.8|34327.8|34343.9|34323.9|19
1650442290000|2022-04-20 08:11:30|34345.9|34325.9|34350.1|34330.1|34350.4|34330.4|34344.8|34324.8|21
1650442300000|2022-04-20 08:11:40|34348.5|34328.5|34349.3|34329.3|34350|34330|34347.2|34327.2|17
1650442310000|2022-04-20 08:11:50|34350|34330|34346.6|34326.6|34350|34330|34346.3|34326.3|18
1650442320000|2022-04-20 08:12:00|34346.8|34326.8|34343.7|34323.7|34347.8|34327.8|34343.7|34323.7|17
1650442330000|2022-04-20 08:12:10|34344.1|34324.1|34349.2|34329.2|34349.2|34329.2|34344|34324|17
1650442340000|2022-04-20 08:12:20|34347.3|34327.3|34345.4|34325.4|34347.3|34327.3|34343.6|34323.6|35
1650442350000|2022-04-20 08:12:30|34346.2|34326.2|34343.3|34323.3|34346.2|34326.2|34342.9|34322.9|17
1650442360000|2022-04-20 08:12:40|34342.8|34322.8|34344.1|34324.1|34344.1|34324.1|34339.1|34319.1|23
1650442370000|2022-04-20 08:12:50|34344.2|34324.2|34340.8|34320.8|34344.8|34324.8|34340.6|34320.6|18
1650442380000|2022-04-20 08:13:00|34344.1|34324.1|34337.2|34317.2|34344.5|34324.5|34336|34316|22
1650442390000|2022-04-20 08:13:10|34336.5|34316.5|34335.9|34315.9|34338|34318|34335.2|34315.2|23
1650442400000|2022-04-20 08:13:20|34335.5|34315.5|34339.2|34319.2|34339.2|34319.2|34334.6|34314.6|23
1650442410000|2022-04-20 08:13:30|34339.4|34319.4|34334.5|34314.5|34339.4|34319.4|34334.5|34314.5|11
1650442420000|2022-04-20 08:13:40|34334.3|34314.3|34337.1|34317.1|34337.3|34317.3|34332.9|34312.9|21
1650442430000|2022-04-20 08:13:50|34336.5|34316.5|34336.5|34316.5|34337.3|34317.3|34335|34315|31
1650442440000|2022-04-20 08:14:00|34337.6|34317.6|34336.6|34316.6|34337.6|34317.6|34335.9|34315.9|15
1650442450000|2022-04-20 08:14:10|34337|34317|34329.9|34309.9|34337|34317|34329.9|34309.9|18
1650442460000|2022-04-20 08:14:20|34331.5|34311.5|34331.2|34311.2|34332.6|34312.6|34329.9|34309.9|25
1650442470000|2022-04-20 08:14:30|34332.1|34312.1|34333.3|34313.3|34335|34315|34330.1|34310.1|28
1650442480000|2022-04-20 08:14:40|34333.1|34313.1|34332.6|34312.6|34333.8|34313.8|34332.1|34312.1|23
1650442490000|2022-04-20 08:14:50|34333|34313|34332.6|34312.6|34333.9|34313.9|34332.3|34312.3|18
1650442500000|2022-04-20 08:15:00|34330.7|34310.7|34329.8|34309.8|34331.5|34311.5|34327.9|34307.9|26
1650442510000|2022-04-20 08:15:10|34329.6|34309.6|34329.2|34309.2|34329.8|34309.8|34328.3|34308.3|22
1650442520000|2022-04-20 08:15:20|34329.3|34309.3|34327.5|34307.5|34329.6|34309.6|34327.5|34307.5|11
1650442530000|2022-04-20 08:15:30|34326.9|34306.9|34325.8|34305.8|34326.9|34306.9|34324.6|34304.6|18
1650442540000|2022-04-20 08:15:40|34325.6|34305.6|34325.1|34305.1|34325.9|34305.9|34324.9|34304.9|13
1650442550000|2022-04-20 08:15:50|34325.5|34305.5|34326.8|34306.8|34327|34307|34325.4|34305.4|13
1650442560000|2022-04-20 08:16:00|34327|34307|34323.7|34303.7|34327|34307|34322|34302|22
1650442570000|2022-04-20 08:16:10|34324|34304|34323.8|34303.8|34328.4|34308.4|34322.5|34302.5|27
1650442580000|2022-04-20 08:16:20|34324.7|34304.7|34317.2|34297.2|34324.7|34304.7|34316.2|34296.2|29
1650442590000|2022-04-20 08:16:30|34317.1|34297.1|34315.9|34295.9|34317.1|34297.1|34315.3|34295.3|27
1650442600000|2022-04-20 08:16:40|34316.3|34296.3|34315.2|34295.2|34316.4|34296.4|34314.3|34294.3|28
1650442610000|2022-04-20 08:16:50|34314.9|34294.9|34315.3|34295.3|34315.9|34295.9|34313.4|34293.4|14
1650442620000|2022-04-20 08:17:00|34315.2|34295.2|34320.2|34300.2|34320.4|34300.4|34314.5|34294.5|18
1650442630000|2022-04-20 08:17:10|34319|34299|34336.2|34316.2|34340.5|34320.5|34317.8|34297.8|27
1650442640000|2022-04-20 08:17:20|34336.9|34316.9|34340.1|34320.1|34340.1|34320.1|34336.2|34316.2|25
1650442650000|2022-04-20 08:17:30|34340.5|34320.5|34354.1|34304.1|34359.4|34320.9|34334.3|34294.8|27
1650442660000|2022-04-20 08:17:40|34354.8|34304.8|34339.3|34319.3|34355.8|34321.8|34339.1|34303.2|22
1650442670000|2022-04-20 08:17:50|34339.2|34319.2|34338.1|34318.1|34340|34320|34338.1|34318.1|18
1650442680000|2022-04-20 08:18:00|34339.3|34319.3|34342.3|34322.3|34342.3|34322.3|34338.3|34318.3|23
1650442690000|2022-04-20 08:18:10|34342.9|34322.9|34341.5|34321.5|34342.9|34322.9|34337.5|34317.5|15
1650442700000|2022-04-20 08:18:20|34341.7|34321.7|34338.2|34318.2|34341.7|34321.7|34337.6|34317.6|26
1650442710000|2022-04-20 08:18:30|34339|34319|34340.6|34320.6|34340.6|34320.6|34337.3|34317.3|11
1650442720000|2022-04-20 08:18:40|34339.4|34319.4|34361|34341|34370|34341|34331.8|34285.8|31
1650442730000|2022-04-20 08:18:50|34360.9|34340.9|34398.5|34348.5|34417.6|34361.8|34356|34314.6|30
1650442740000|2022-04-20 08:19:00|34396.6|34346.6|34416|34328.2|34417.1|34374.3|34385.8|34328.2|35
1650442750000|2022-04-20 08:19:10|34394.2|34344.2|34385.2|34297.4|34418.8|34344.2|34354.9|34297.4|38
1650442760000|2022-04-20 08:19:20|34380.7|34303.1|34369.7|34306.8|34382.2|34317|34361.5|34294.7|27
1650442770000|2022-04-20 08:19:30|34364.6|34314.6|34363.5|34313.5|34372.8|34315.5|34362.9|34305.5|16
1650442780000|2022-04-20 08:19:40|34365.3|34315.3|34363.5|34313.5|34370.2|34316.1|34362.7|34307.5|22
1650442790000|2022-04-20 08:19:50|34363.6|34313.6|34348.1|34328.1|34380.2|34328.1|34348.1|34281.9|20
1650442800000|2022-04-20 08:20:00|34346|34326|34357.1|34337.1|34373.2|34337.1|34346|34299.4|20
1650442810000|2022-04-20 08:20:10|34348.6|34328.6|34361.9|34311.9|34372.7|34336|34348.1|34304.9|14
1650442820000|2022-04-20 08:20:20|34365.7|34315.7|34364.5|34314.5|34369.1|34316.3|34362.7|34305.3|22
1650442830000|2022-04-20 08:20:30|34365.2|34315.2|34350.6|34330.6|34365.4|34331|34348.9|34314.2|17
1650442840000|2022-04-20 08:20:40|34350.5|34330.5|34366.8|34316.8|34375.6|34333.3|34347.3|34304.9|32
1650442850000|2022-04-20 08:20:50|34367.6|34317.6|34369.6|34319.6|34382.5|34335.7|34352.1|34316.9|31
1650442860000|2022-04-20 08:21:00|34368.7|34318.7|34376.2|34308.9|34380|34321.4|34362.1|34301.8|39
1650442870000|2022-04-20 08:21:10|34376.4|34309.1|34379.4|34303|34383.5|34320.6|34366.4|34297.1|37
1650442880000|2022-04-20 08:21:20|34374.7|34307.7|34358.4|34308.4|34374.7|34331.9|34351.9|34298.6|31
1650442890000|2022-04-20 08:21:30|34358.2|34308.2|34354.2|34334.2|34370.5|34336.2|34352.6|34298.4|36
1650442900000|2022-04-20 08:21:40|34353.8|34333.8|34354.5|34334.5|34355.4|34335.4|34352.6|34332.6|37
1650442910000|2022-04-20 08:21:50|34354.9|34334.9|34354.1|34334.1|34387.3|34340.4|34353.7|34311.5|39
1650442920000|2022-04-20 08:22:00|34354.5|34334.5|34358.8|34338.8|34361.1|34341.1|34353.9|34333.9|35
1650442930000|2022-04-20 08:22:10|34359.4|34339.4|34347.3|34327.3|34374.8|34342.2|34347.3|34288.5|31
1650442940000|2022-04-20 08:22:20|34346.9|34326.9|34345.1|34325.1|34366.1|34330.6|34342.7|34298.6|39
1650442950000|2022-04-20 08:22:30|34345.6|34325.6|34347|34327|34366.4|34328.7|34345.3|34299.7|30
1650442960000|2022-04-20 08:22:40|34367.8|34292.8|34369.2|34298.5|34370.9|34315.2|34358.1|34292.8|31
1650442970000|2022-04-20 08:22:50|34363.9|34313.9|34361.7|34311.7|34371.6|34329.9|34347.1|34294.3|37
1650442980000|2022-04-20 08:23:00|34366.7|34301.8|34364.2|34314.2|34369.7|34329.9|34344.3|34301.2|38
1650442990000|2022-04-20 08:23:10|34361.1|34311.1|34364.9|34301.9|34369.6|34313.3|34359.1|34290.7|33
1650443000000|2022-04-20 08:23:20|34364.5|34300.7|34366.1|34301.7|34366.9|34309.7|34357.7|34296.9|29
1650443010000|2022-04-20 08:23:30|34366.8|34301.1|34364|34314|34367.9|34314.6|34359|34297.8|22
1650443020000|2022-04-20 08:23:40|34364.3|34314.3|34364.2|34314.2|34368.2|34327.9|34345.3|34300.5|27
1650443030000|2022-04-20 08:23:50|34363.2|34313.2|34346.2|34326.2|34363.2|34328.4|34344|34309.2|35
1650443040000|2022-04-20 08:24:00|34346.5|34326.5|34346.2|34326.2|34346.7|34326.7|34343.3|34323.3|39
1650443050000|2022-04-20 08:24:10|34345.9|34325.9|34345.2|34325.2|34347|34327|34345.2|34325.2|37
1650443060000|2022-04-20 08:24:20|34345.4|34325.4|34344.9|34324.9|34346.8|34326.8|34344|34324|33
1650443070000|2022-04-20 08:24:30|34343.8|34323.8|34345.7|34325.7|34347.8|34327.8|34343|34323|34
1650443080000|2022-04-20 08:24:40|34345.9|34325.9|34348.1|34328.1|34367.9|34328.1|34345.1|34304.6|38
1650443090000|2022-04-20 08:24:50|34348.4|34328.4|34360|34310|34368.2|34328.4|34343.3|34299.7|39
1650443100000|2022-04-20 08:25:00|34358.6|34308.6|34357.7|34307.7|34367.8|34326.4|34343.8|34298.2|38
1650443110000|2022-04-20 08:25:10|34358|34308|34359.4|34309.4|34367.4|34313.1|34356.7|34297|38
1650443120000|2022-04-20 08:25:20|34358.3|34308.3|34365.4|34301.4|34365.9|34327.6|34344.3|34299.5|37
1650443130000|2022-04-20 08:25:30|34357.4|34307.4|34345|34325|34364.6|34326.7|34343.1|34298.2|38
1650443140000|2022-04-20 08:25:40|34345.5|34325.5|34343.7|34323.7|34345.9|34325.9|34343.1|34323.1|33
1650443150000|2022-04-20 08:25:50|34343.2|34323.2|34341.9|34321.9|34366.6|34323.2|34341.2|34293.5|36
1650443160000|2022-04-20 08:26:00|34341.2|34321.2|34337.2|34317.2|34342.5|34322.5|34333.3|34313.3|34
1650443170000|2022-04-20 08:26:10|34336.9|34316.9|34334.6|34314.6|34337.7|34317.7|34334.5|34314.5|32
1650443180000|2022-04-20 08:26:20|34335.2|34315.2|34334.9|34314.9|34337|34317|34334.2|34314.2|28
1650443190000|2022-04-20 08:26:30|34335.2|34315.2|34334.7|34314.7|34336.8|34316.8|34333.2|34313.2|30
1650443200000|2022-04-20 08:26:40|34334.6|34314.6|34338.8|34318.8|34338.8|34318.8|34334.3|34314.3|25
1650443210000|2022-04-20 08:26:50|34338.7|34318.7|34335.7|34315.7|34338.7|34318.7|34334.5|34314.5|18
1650443220000|2022-04-20 08:27:00|34336.5|34316.5|34334.5|34314.5|34358.2|34319.8|34334.3|34287.1|31
1650443230000|2022-04-20 08:27:10|34334.3|34314.3|34355.8|34293|34355.8|34319.8|34333.4|34293|28
1650443240000|2022-04-20 08:27:20|34355.3|34304.6|34355|34291.9|34356.1|34316|34334|34291.9|24
1650443250000|2022-04-20 08:27:30|34349.7|34299.7|34336.7|34316.7|34357.9|34316.7|34336.7|34287.2|21
1650443260000|2022-04-20 08:27:40|34335.2|34315.2|34338.2|34318.2|34339.3|34319.3|34335.2|34315.2|19
1650443270000|2022-04-20 08:27:50|34338.4|34318.4|34336.4|34316.4|34338.6|34318.6|34336.4|34316.4|25
1650443280000|2022-04-20 08:28:00|34335.6|34315.6|34336.2|34316.2|34337.8|34317.8|34335.6|34315.6|23
1650443290000|2022-04-20 08:28:10|34334.9|34314.9|34337.8|34317.8|34337.8|34317.8|34334.7|34314.7|24
1650443300000|2022-04-20 08:28:20|34338.1|34318.1|34333.2|34313.2|34338.1|34318.1|34333|34313|28
1650443310000|2022-04-20 08:28:30|34334|34314|34334.4|34314.4|34337.4|34317.4|34334|34314|32
1650443320000|2022-04-20 08:28:40|34334.5|34314.5|34333.3|34313.3|34336.6|34316.6|34333.3|34313.3|34
1650443330000|2022-04-20 08:28:50|34333.2|34313.2|34338.3|34318.3|34354.5|34318.8|34331|34292.2|33
1650443340000|2022-04-20 08:29:00|34337.9|34317.9|34355.7|34292.9|34360.6|34320.1|34333.6|34285.3|36
1650443350000|2022-04-20 08:29:10|34358|34290.7|34349.8|34299.8|34358.1|34301.2|34348.7|34288|32
1650443360000|2022-04-20 08:29:20|34350.5|34300.5|34336.9|34316.9|34355.6|34320.3|34334.4|34292.9|37
1650443370000|2022-04-20 08:29:30|34335|34315|34334|34314|34338.9|34318.9|34331.8|34311.8|37
1650443380000|2022-04-20 08:29:40|34332.8|34312.8|34347|34297|34354.8|34316.4|34330.9|34287|33
1650443390000|2022-04-20 08:29:50|34348.9|34298.9|34332.6|34312.6|34349.7|34318.4|34332.4|34298.9|24
1650443400000|2022-04-20 08:30:00|34332.8|34312.8|34335.8|34315.8|34336.8|34316.8|34332.8|34312.8|37
1650443410000|2022-04-20 08:30:10|34335.1|34315.1|34333.3|34313.3|34336.7|34316.7|34332.4|34312.4|31
1650443420000|2022-04-20 08:30:20|34333.9|34313.9|34333.4|34313.4|34335.1|34315.1|34332.6|34312.6|38
1650443430000|2022-04-20 08:30:30|34333.6|34313.6|34332.6|34312.6|34334.7|34314.7|34332.1|34312.1|31
1650443440000|2022-04-20 08:30:40|34333.6|34313.6|34333.8|34313.8|34335.5|34315.5|34333.2|34313.2|24
1650443450000|2022-04-20 08:30:50|34333.9|34313.9|34333.2|34313.2|34335.8|34315.8|34333.1|34313.1|26
1650443460000|2022-04-20 08:31:00|34333.6|34313.6|34332.6|34312.6|34333.6|34313.6|34332.6|34312.6|19
1650443470000|2022-04-20 08:31:10|34333.1|34313.1|34334.2|34314.2|34334.3|34314.3|34332.9|34312.9|16
1650443480000|2022-04-20 08:31:20|34333.5|34313.5|34331.1|34311.1|34336.2|34316.2|34331.1|34311.1|19
1650443490000|2022-04-20 08:31:30|34330.9|34310.9|34332.9|34312.9|34334.3|34314.3|34330.9|34310.9|37
1650443500000|2022-04-20 08:31:40|34334.3|34314.3|34334.2|34314.2|34334.8|34314.8|34331.6|34311.6|35
1650443510000|2022-04-20 08:31:50|34334.3|34314.3|34333.3|34313.3|34334.3|34314.3|34332.9|34312.9|27
1650443520000|2022-04-20 08:32:00|34333.4|34313.4|34334.5|34314.5|34336.9|34316.9|34331.3|34311.3|32
1650443530000|2022-04-20 08:32:10|34334.6|34314.6|34356.7|34290.9|34356.7|34319.3|34334|34290.9|33
1650443540000|2022-04-20 08:32:20|34356.4|34291|34348.6|34298.6|34356.4|34300.1|34348.3|34291|20
1650443550000|2022-04-20 08:32:30|34348|34298|34356.6|34285.8|34357.2|34298.2|34347.1|34285.5|24
1650443560000|2022-04-20 08:32:40|34356.5|34314|34347.4|34297.4|34356.5|34314|34332.4|34287.2|21
1650443570000|2022-04-20 08:32:50|34354.8|34286.7|34346.7|34296.7|34356.5|34311|34331|34278.8|20
1650443580000|2022-04-20 08:33:00|34331.3|34311.3|34351.2|34287.5|34357.5|34311.3|34330.3|34279.7|35
1650443590000|2022-04-20 08:33:10|34355.5|34282.8|34345.6|34295.6|34355.5|34297|34344.5|34282|28
1650443600000|2022-04-20 08:33:20|34352.2|34289.3|34351.9|34289.2|34352.8|34296|34345.1|34288|30
1650443610000|2022-04-20 08:33:30|34352.5|34288.7|34344.4|34294.4|34355.7|34297.1|34343.7|34280.6|26
1650443620000|2022-04-20 08:33:40|34344.3|34294.3|34350.6|34287.8|34355.2|34295.5|34343.9|34281.3|27
1650443630000|2022-04-20 08:33:50|34344.3|34294.3|34345.4|34295.4|34351.9|34295.9|34344|34285.8|29
1650443640000|2022-04-20 08:34:00|34345.1|34295.1|34346.6|34296.6|34348.2|34298.2|34344.7|34294.7|31
1650443650000|2022-04-20 08:34:10|34354.2|34286.1|34353.2|34286.4|34355.1|34288.8|34351.5|34285.1|35
1650443660000|2022-04-20 08:34:20|34353.5|34286.9|34352.6|34283.6|34358.1|34312.6|34330.3|34277.6|34
1650443670000|2022-04-20 08:34:30|34352.1|34284.8|34349.9|34271.7|34356.4|34307|34327|34271.7|32
1650443680000|2022-04-20 08:34:40|34348|34272|34325.4|34305.4|34348|34305.7|34323.1|34272|25
1650443690000|2022-04-20 08:34:50|34325.3|34305.3|34334.7|34284.7|34341.9|34305.3|34319|34273.8|35
1650443700000|2022-04-20 08:35:00|34340|34277|34341.7|34277.8|34342.3|34286.3|34333.3|34274.7|38
1650443710000|2022-04-20 08:35:10|34341.2|34278.1|34334|34284|34343.6|34284.9|34334|34273.1|31
1650443720000|2022-04-20 08:35:20|34333.9|34283.9|34335.1|34285.1|34341.9|34286|34333.5|34276.4|33
1650443730000|2022-04-20 08:35:30|34334.2|34284.2|34304.6|34284.6|34337.5|34299.4|34303.3|34268|38
1650443740000|2022-04-20 08:35:40|34303.6|34283.6|34292.1|34272.1|34304.2|34284.2|34291|34271|38
1650443750000|2022-04-20 08:35:50|34291.6|34271.6|34292.4|34272.4|34295.5|34275.5|34291.6|34271.6|35
1650443760000|2022-04-20 08:36:00|34292.2|34272.2|34295.8|34275.8|34296.1|34276.1|34291.7|34271.7|28
1650443770000|2022-04-20 08:36:10|34295.1|34275.1|34295.4|34275.4|34295.4|34275.4|34292|34272|35
1650443780000|2022-04-20 08:36:20|34295.1|34275.1|34291|34271|34295.1|34275.1|34290.3|34270.3|28
1650443790000|2022-04-20 08:36:30|34290.9|34270.9|34291.2|34271.2|34291.2|34271.2|34287.9|34267.9|36
1650443800000|2022-04-20 08:36:40|34291.4|34271.4|34287.7|34267.7|34308.9|34271.9|34287.7|34246.5|24
1650443810000|2022-04-20 08:36:50|34288.7|34268.7|34289.1|34269.1|34290.5|34270.5|34287.8|34267.8|33
1650443820000|2022-04-20 08:37:00|34288.7|34268.7|34279.5|34259.5|34289.3|34269.3|34278.6|34258.6|37
1650443830000|2022-04-20 08:37:10|34278.7|34258.7|34281.6|34261.6|34283.4|34263.4|34278.3|34258.3|38
1650443840000|2022-04-20 08:37:20|34282.3|34262.3|34282.9|34262.9|34283.6|34263.6|34281|34261|34
1650443850000|2022-04-20 08:37:30|34283.1|34263.1|34282.9|34262.9|34283.5|34263.5|34282|34262|26
1650443860000|2022-04-20 08:37:40|34283.2|34263.2|34287.1|34267.1|34288.7|34268.7|34282.7|34262.7|35
1650443870000|2022-04-20 08:37:50|34286.8|34266.8|34314.2|34264.2|34320.9|34283.8|34286.8|34257.3|39
1650443880000|2022-04-20 08:38:00|34314.4|34264.4|34299.1|34279.1|34322.8|34284.4|34296.9|34255.3|38
1650443890000|2022-04-20 08:38:10|34299.5|34279.5|34312.9|34262.9|34322.1|34279.5|34296.1|34248.1|39
1650443900000|2022-04-20 08:38:20|34313.3|34263.3|34294.6|34274.6|34322.6|34274.6|34292.3|34252.5|38
1650443910000|2022-04-20 08:38:30|34293.6|34273.6|34295.1|34275.1|34296.3|34276.3|34293.2|34273.2|28
1650443920000|2022-04-20 08:38:40|34294.9|34274.9|34289.5|34269.5|34310.5|34277.1|34289.5|34256.7|31
1650443930000|2022-04-20 08:38:50|34302.8|34252.8|34286.6|34266.6|34302.8|34267.5|34284|34252.8|32
1650443940000|2022-04-20 08:39:00|34286.9|34266.9|34285.5|34265.5|34289.3|34269.3|34284.7|34264.7|37
1650443950000|2022-04-20 08:39:10|34285.3|34265.3|34284.4|34264.4|34286.9|34266.9|34281.8|34261.8|34
1650443960000|2022-04-20 08:39:20|34284.1|34264.1|34284.8|34264.8|34285|34265|34282.4|34262.4|20
1650443970000|2022-04-20 08:39:30|34284.3|34264.3|34285.7|34265.7|34285.8|34265.8|34284.2|34264.2|26
1650443980000|2022-04-20 08:39:40|34285.8|34265.8|34286.8|34266.8|34286.8|34266.8|34284|34264|32
1650443990000|2022-04-20 08:39:50|34286.4|34266.4|34288.1|34268.1|34288.1|34268.1|34285.1|34265.1|37
1650444000000|2022-04-20 08:40:00|34287.2|34267.2|34288.2|34268.2|34288.5|34268.5|34287|34267|33
1650444010000|2022-04-20 08:40:10|34288.1|34268.1|34283.2|34263.2|34288.2|34268.2|34283.2|34263.2|31
1650444020000|2022-04-20 08:40:20|34283.3|34263.3|34285.2|34265.2|34285.3|34265.3|34282.7|34262.7|26
1650444030000|2022-04-20 08:40:30|34284.9|34264.9|34286.4|34266.4|34286.7|34266.7|34284.9|34264.9|26
1650444040000|2022-04-20 08:40:40|34286.7|34266.7|34284.6|34264.6|34286.7|34266.7|34283|34263|28
1650444050000|2022-04-20 08:40:50|34284|34264|34284.2|34264.2|34284.6|34264.6|34282.4|34262.4|24
1650444060000|2022-04-20 08:41:00|34284.4|34264.4|34289.1|34269.1|34290.1|34270.1|34284.4|34264.4|28
1650444070000|2022-04-20 08:41:10|34289.2|34269.2|34289.2|34269.2|34289.8|34269.8|34287.2|34267.2|30
1650444080000|2022-04-20 08:41:20|34288.9|34268.9|34287.9|34267.9|34291|34271|34286.3|34266.3|34
1650444090000|2022-04-20 08:41:30|34288|34268|34287.7|34267.7|34288.7|34268.7|34286.9|34266.9|22
1650444100000|2022-04-20 08:41:40|34288.2|34268.2|34284|34264|34288.5|34268.5|34281.4|34261.4|21
1650444110000|2022-04-20 08:41:50|34283.9|34263.9|34275.8|34255.8|34283.9|34263.9|34273.7|34253.7|31
1650444120000|2022-04-20 08:42:00|34276.1|34256.1|34275.9|34255.9|34277|34257|34275.8|34255.8|28
1650444130000|2022-04-20 08:42:10|34275.8|34255.8|34275.4|34255.4|34276.8|34256.8|34275.2|34255.2|28
1650444140000|2022-04-20 08:42:20|34275.1|34255.1|34274.8|34254.8|34277.8|34257.8|34274|34254|36
1650444150000|2022-04-20 08:42:30|34274.7|34254.7|34273.9|34253.9|34277.1|34257.1|34273.8|34253.8|22
1650444160000|2022-04-20 08:42:40|34276.8|34256.8|34268.6|34248.6|34276.8|34256.8|34268.6|34248.6|28
1650444170000|2022-04-20 08:42:50|34268.8|34248.8|34270.6|34250.6|34270.6|34250.6|34268.3|34248.3|24
1650444180000|2022-04-20 08:43:00|34270.7|34250.7|34269.6|34249.6|34270.7|34250.7|34267.6|34247.6|23
1650444190000|2022-04-20 08:43:10|34269|34249|34268.4|34248.4|34269|34249|34267.2|34247.2|20
1650444200000|2022-04-20 08:43:20|34268.1|34248.1|34270.5|34250.5|34270.5|34250.5|34266.6|34246.6|21
1650444210000|2022-04-20 08:43:30|34270.2|34250.2|34262.2|34242.2|34270.3|34250.3|34260.1|34240.1|30
1650444220000|2022-04-20 08:43:40|34262.3|34242.3|34265|34245|34265.3|34245.3|34261.8|34241.8|26
1650444230000|2022-04-20 08:43:50|34264.9|34244.9|34263.2|34243.2|34265|34245|34262.9|34242.9|22
1650444240000|2022-04-20 08:44:00|34264.1|34244.1|34270|34250|34272.6|34252.6|34264.1|34244.1|30
1650444250000|2022-04-20 08:44:10|34271.3|34251.3|34269.6|34249.6|34271.6|34251.6|34269.2|34249.2|19
1650444260000|2022-04-20 08:44:20|34269.5|34249.5|34266.6|34246.6|34269.8|34249.8|34266.6|34246.6|17
1650444270000|2022-04-20 08:44:30|34266.8|34246.8|34262.5|34242.5|34267.3|34247.3|34262.5|34242.5|30
1650444280000|2022-04-20 08:44:40|34262.8|34242.8|34268.7|34248.7|34270.8|34250.8|34262.8|34242.8|33
1650444290000|2022-04-20 08:44:50|34268.6|34248.6|34268.8|34248.8|34268.8|34248.8|34267|34247|21
1650444300000|2022-04-20 08:45:00|34268.5|34248.5|34269|34249|34269|34249|34265.8|34245.8|25
1650444310000|2022-04-20 08:45:10|34268.3|34248.3|34266.3|34246.3|34270.2|34250.2|34264.7|34244.7|22
1650444320000|2022-04-20 08:45:20|34265.7|34245.7|34269|34249|34269.2|34249.2|34265.7|34245.7|27
1650444330000|2022-04-20 08:45:30|34269.1|34249.1|34268.7|34248.7|34272.6|34252.6|34268|34248|27
1650444340000|2022-04-20 08:45:40|34269.2|34249.2|34268.8|34248.8|34269.3|34249.3|34267.9|34247.9|23
1650444350000|2022-04-20 08:45:50|34268.6|34248.6|34270.5|34250.5|34270.5|34250.5|34268.4|34248.4|28
1650444360000|2022-04-20 08:46:00|34270.4|34250.4|34270.1|34250.1|34270.8|34250.8|34268.2|34248.2|26
1650444370000|2022-04-20 08:46:10|34269.3|34249.3|34270.8|34250.8|34270.8|34250.8|34266.9|34246.9|22
1650444380000|2022-04-20 08:46:20|34270.5|34250.5|34270.3|34250.3|34271|34251|34269.3|34249.3|23
1650444390000|2022-04-20 08:46:30|34270.4|34250.4|34270.4|34250.4|34270.5|34250.5|34268.9|34248.9|19
1650444400000|2022-04-20 08:46:40|34270.1|34250.1|34271.1|34251.1|34271.6|34251.6|34269.5|34249.5|18
1650444410000|2022-04-20 08:46:50|34271.5|34251.5|34269.3|34249.3|34272.3|34252.3|34269.3|34249.3|21
1650444420000|2022-04-20 08:47:00|34269.4|34249.4|34274.6|34254.6|34274.6|34254.6|34269.2|34249.2|28
1650444430000|2022-04-20 08:47:10|34274.8|34254.8|34275.3|34255.3|34275.3|34255.3|34273.2|34253.2|16
1650444440000|2022-04-20 08:47:20|34275.1|34255.1|34275.8|34255.8|34275.8|34255.8|34274.4|34254.4|25
1650444450000|2022-04-20 08:47:30|34275.4|34255.4|34275.1|34255.1|34275.7|34255.7|34274.7|34254.7|15
1650444460000|2022-04-20 08:47:40|34275|34255|34276.9|34256.9|34277.7|34257.7|34274.3|34254.3|21
1650444470000|2022-04-20 08:47:50|34276.7|34256.7|34278|34258|34278.6|34258.6|34276.2|34256.2|27
1650444480000|2022-04-20 08:48:00|34278.2|34258.2|34277.5|34257.5|34278.8|34258.8|34277.5|34257.5|26
1650444490000|2022-04-20 08:48:10|34277.3|34257.3|34279|34259|34279.3|34259.3|34277.3|34257.3|25
1650444500000|2022-04-20 08:48:20|34279.1|34259.1|34277.3|34257.3|34279.1|34259.1|34277.2|34257.2|29
1650444510000|2022-04-20 08:48:30|34277.6|34257.6|34289.4|34269.4|34291.5|34271.5|34277.6|34257.6|35
1650444520000|2022-04-20 08:48:40|34283.5|34263.5|34291.8|34271.8|34292|34272|34283.5|34263.5|30
1650444530000|2022-04-20 08:48:50|34291.7|34271.7|34288.7|34268.7|34291.9|34271.9|34287.9|34267.9|21
1650444540000|2022-04-20 08:49:00|34288.4|34268.4|34288.4|34268.4|34290.4|34270.4|34286.8|34266.8|25
1650444550000|2022-04-20 08:49:10|34288|34268|34290.7|34270.7|34291.5|34271.5|34287|34267|29
1650444560000|2022-04-20 08:49:20|34290.5|34270.5|34293.1|34273.1|34293.1|34273.1|34290.5|34270.5|20
1650444570000|2022-04-20 08:49:30|34292.8|34272.8|34293.5|34273.5|34293.5|34273.5|34288.2|34268.2|19
1650444580000|2022-04-20 08:49:40|34293.9|34273.9|34292.3|34272.3|34293.9|34273.9|34290.7|34270.7|23
1650444590000|2022-04-20 08:49:50|34291.5|34271.5|34296.2|34276.2|34296.2|34276.2|34290.2|34270.2|28
1650444600000|2022-04-20 08:50:00|34295.4|34275.4|34293.2|34273.2|34297.1|34277.1|34291.5|34271.5|30
1650444610000|2022-04-20 08:50:10|34293.3|34273.3|34293.6|34273.6|34294.6|34274.6|34292.7|34272.7|22
1650444620000|2022-04-20 08:50:20|34293.3|34273.3|34296.5|34276.5|34296.5|34276.5|34293|34273|18
1650444630000|2022-04-20 08:50:30|34296.7|34276.7|34294.7|34274.7|34296.7|34276.7|34293.5|34273.5|14
1650444640000|2022-04-20 08:50:40|34295.3|34275.3|34294.2|34274.2|34296.3|34276.3|34290|34270|17
1650444650000|2022-04-20 08:50:50|34294|34274|34294.1|34274.1|34295.4|34275.4|34294|34274|28
1650444660000|2022-04-20 08:51:00|34291.6|34271.6|34289.5|34269.5|34293.6|34273.6|34289.1|34269.1|25
1650444670000|2022-04-20 08:51:10|34289.3|34269.3|34290.7|34270.7|34292.6|34272.6|34288.7|34268.7|21
1650444680000|2022-04-20 08:51:20|34291|34271|34289.3|34269.3|34291.8|34271.8|34289.2|34269.2|17
1650444690000|2022-04-20 08:51:30|34289.5|34269.5|34291.1|34271.1|34291.1|34271.1|34288.5|34268.5|9
1650444700000|2022-04-20 08:51:40|34290.3|34270.3|34291.2|34271.2|34292|34272|34289|34269|19
1650444710000|2022-04-20 08:51:50|34291.9|34271.9|34290.4|34270.4|34292.4|34272.4|34289.3|34269.3|26
1650444720000|2022-04-20 08:52:00|34290.6|34270.6|34289.9|34269.9|34291.3|34271.3|34289.9|34269.9|16
1650444730000|2022-04-20 08:52:10|34290.7|34270.7|34287.3|34267.3|34290.7|34270.7|34286.9|34266.9|24
1650444740000|2022-04-20 08:52:20|34290.2|34270.2|34283.9|34263.9|34290.4|34270.4|34283.9|34263.9|23
1650444750000|2022-04-20 08:52:30|34285|34265|34284.3|34264.3|34287|34267|34282|34262|24
1650444760000|2022-04-20 08:52:40|34284|34264|34284.4|34264.4|34284.4|34264.4|34282.7|34262.7|19
1650444770000|2022-04-20 08:52:50|34284.5|34264.5|34278|34258|34284.5|34264.5|34275.3|34255.3|31
1650444780000|2022-04-20 08:53:00|34278.5|34258.5|34272.9|34252.9|34278.5|34258.5|34271.4|34251.4|33
1650444790000|2022-04-20 08:53:10|34272.8|34252.8|34263.4|34243.4|34272.8|34252.8|34263.4|34243.4|29
1650444800000|2022-04-20 08:53:20|34261.6|34241.6|34262|34242|34270|34250|34260.4|34240.4|35
1650444810000|2022-04-20 08:53:30|34260.7|34240.7|34257.8|34237.8|34262.3|34242.3|34253.8|34233.8|37
1650444820000|2022-04-20 08:53:40|34260.2|34240.2|34261.4|34241.4|34261.7|34241.7|34258|34238|32
1650444830000|2022-04-20 08:53:50|34262|34242|34261.1|34241.1|34263.3|34243.3|34251.1|34231.1|33
1650444840000|2022-04-20 08:54:00|34260.6|34240.6|34262.1|34242.1|34265.2|34245.2|34253.8|34233.8|32
1650444850000|2022-04-20 08:54:10|34261.7|34241.7|34263.3|34243.3|34263.4|34243.4|34255.7|34235.7|30
1650444860000|2022-04-20 08:54:20|34262.4|34242.4|34261.6|34241.6|34264.1|34244.1|34257.7|34237.7|33
1650444870000|2022-04-20 08:54:30|34261.8|34241.8|34261.2|34241.2|34263.1|34243.1|34257.1|34237.1|34
1650444880000|2022-04-20 08:54:40|34261.8|34241.8|34251|34231|34262.9|34242.9|34251|34231|38
1650444890000|2022-04-20 08:54:50|34260.8|34240.8|34253.3|34233.3|34263.1|34243.1|34253.3|34233.3|31
1650444900000|2022-04-20 08:55:00|34256.6|34236.6|34261|34241|34265.2|34245.2|34256.6|34236.6|34
1650444910000|2022-04-20 08:55:10|34260|34240|34258.7|34238.7|34261.1|34241.1|34248.2|34228.2|34
1650444920000|2022-04-20 08:55:20|34258.9|34238.9|34253|34233|34261.3|34241.3|34247.4|34227.4|27
1650444930000|2022-04-20 08:55:30|34258.3|34238.3|34259.7|34239.7|34260.8|34240.8|34255.5|34235.5|32
1650444940000|2022-04-20 08:55:40|34258.4|34238.4|34259.4|34239.4|34260.6|34240.6|34258.4|34238.4|22
1650444950000|2022-04-20 08:55:50|34259.9|34239.9|34260.8|34240.8|34261.1|34241.1|34259.3|34239.3|14
1650444960000|2022-04-20 08:56:00|34260.7|34240.7|34260|34240|34260.8|34240.8|34258.3|34238.3|21
1650444970000|2022-04-20 08:56:10|34259.9|34239.9|34255.3|34235.3|34261.4|34241.4|34254.9|34234.9|22
1650444980000|2022-04-20 08:56:20|34256.2|34236.2|34252.2|34232.2|34256.5|34236.5|34252.2|34232.2|29
1650444990000|2022-04-20 08:56:30|34251.8|34231.8|34253|34233|34253.7|34233.7|34251.8|34231.8|27
1650445000000|2022-04-20 08:56:40|34253.3|34233.3|34256.6|34236.6|34258.4|34238.4|34253.2|34233.2|27
1650445010000|2022-04-20 08:56:50|34255.5|34235.5|34254.5|34234.5|34257.2|34237.2|34254.5|34234.5|26
1650445020000|2022-04-20 08:57:00|34254.6|34234.6|34254.3|34234.3|34255|34235|34253.3|34233.3|24
1650445030000|2022-04-20 08:57:10|34254.8|34234.8|34255.9|34235.9|34256.1|34236.1|34253.6|34233.6|23
1650445040000|2022-04-20 08:57:20|34255.6|34235.6|34249|34229|34255.7|34235.7|34247.6|34227.6|31
1650445050000|2022-04-20 08:57:30|34249.3|34229.3|34232.6|34212.6|34249.7|34229.7|34232.6|34212.6|35
1650445060000|2022-04-20 08:57:40|34235.2|34215.2|34235.4|34215.4|34236.7|34216.7|34233.1|34213.1|30
1650445070000|2022-04-20 08:57:50|34235.3|34215.3|34236.5|34216.5|34236.9|34216.9|34234.1|34214.1|25
1650445080000|2022-04-20 08:58:00|34235.8|34215.8|34231.8|34211.8|34236.2|34216.2|34231.8|34211.8|21
1650445090000|2022-04-20 08:58:10|34230.6|34210.6|34232.6|34212.6|34233.1|34213.1|34230.4|34210.4|23
1650445100000|2022-04-20 08:58:20|34233.6|34213.6|34231.5|34211.5|34234|34214|34231.5|34211.5|26
1650445110000|2022-04-20 08:58:30|34231.8|34211.8|34237|34217|34237.3|34217.3|34231.5|34211.5|21
1650445120000|2022-04-20 08:58:40|34236.8|34216.8|34239.6|34219.6|34240|34220|34236.6|34216.6|26
1650445130000|2022-04-20 08:58:50|34239.3|34219.3|34238.2|34218.2|34239.3|34219.3|34237.6|34217.6|21
1650445140000|2022-04-20 08:59:00|34238|34218|34236.2|34216.2|34238.8|34218.8|34236.2|34216.2|25
1650445150000|2022-04-20 08:59:10|34236.5|34216.5|34237.1|34217.1|34238.4|34218.4|34233.7|34213.7|30
1650445160000|2022-04-20 08:59:20|34239.5|34219.5|34239.2|34219.2|34239.9|34219.9|34235.2|34215.2|32
1650445170000|2022-04-20 08:59:30|34239.4|34219.4|34242.9|34222.9|34243.5|34223.5|34237.3|34217.3|27
1650445180000|2022-04-20 08:59:40|34242.8|34222.8|34245.1|34225.1|34246.4|34226.4|34242.8|34222.8|26
1650445190000|2022-04-20 08:59:50|34245.3|34225.3|34249.5|34229.5|34251.9|34231.9|34244.2|34224.2|26
1650445200000|2022-04-20 09:00:00|34247.5|34227.5|34242.6|34222.6|34247.5|34227.5|34242.5|34222.5|32
1650445210000|2022-04-20 09:00:10|34242|34222|34238.6|34218.6|34247|34227|34237.2|34217.2|34
1650445220000|2022-04-20 09:00:20|34237.7|34217.7|34242.8|34222.8|34245.6|34225.6|34235|34215|33
1650445230000|2022-04-20 09:00:30|34241.3|34221.3|34235|34215|34241.3|34221.3|34234.4|34214.4|26
1650445240000|2022-04-20 09:00:40|34234.2|34214.2|34230.5|34210.5|34235.4|34215.4|34229.2|34209.2|35
1650445250000|2022-04-20 09:00:50|34230.2|34210.2|34225.9|34205.9|34232.7|34212.7|34225.9|34205.9|29
1650445260000|2022-04-20 09:01:00|34227.1|34207.1|34227.5|34207.5|34228.3|34208.3|34225.6|34205.6|34
1650445270000|2022-04-20 09:01:10|34227|34207|34226.2|34206.2|34227.5|34207.5|34225.5|34205.5|23
1650445280000|2022-04-20 09:01:20|34226.7|34206.7|34230.2|34210.2|34230.2|34210.2|34225.6|34205.6|28
1650445290000|2022-04-20 09:01:30|34230|34210|34231.1|34211.1|34232.9|34212.9|34229.9|34209.9|23
1650445300000|2022-04-20 09:01:40|34231.2|34211.2|34230.4|34210.4|34232|34212|34229.8|34209.8|32
1650445310000|2022-04-20 09:01:50|34230.6|34210.6|34232.4|34212.4|34232.6|34212.6|34229.9|34209.9|18
1650445320000|2022-04-20 09:02:00|34232.6|34212.6|34229.7|34209.7|34233|34213|34229.6|34209.6|23
1650445330000|2022-04-20 09:02:10|34229.6|34209.6|34226.8|34206.8|34231.6|34211.6|34222.8|34202.8|34
1650445340000|2022-04-20 09:02:20|34226.6|34206.6|34226.7|34206.7|34227.5|34207.5|34224.5|34204.5|28
1650445350000|2022-04-20 09:02:30|34227.4|34207.4|34230.6|34210.6|34230.6|34210.6|34227.4|34207.4|23
1650445360000|2022-04-20 09:02:40|34230.4|34210.4|34232.9|34212.9|34233.1|34213.1|34230.1|34210.1|23
1650445370000|2022-04-20 09:02:50|34232.3|34212.3|34233|34213|34233.4|34213.4|34232.1|34212.1|20
1650445380000|2022-04-20 09:03:00|34233.1|34213.1|34233.8|34213.8|34234|34214|34232.6|34212.6|19
1650445390000|2022-04-20 09:03:10|34233.5|34213.5|34233|34213|34233.9|34213.9|34231.5|34211.5|22
1650445400000|2022-04-20 09:03:20|34232.6|34212.6|34232.3|34212.3|34233.4|34213.4|34230.6|34210.6|24
1650445410000|2022-04-20 09:03:30|34232.4|34212.4|34233.2|34213.2|34234.4|34214.4|34231.8|34211.8|17
1650445420000|2022-04-20 09:03:40|34233.1|34213.1|34232.7|34212.7|34233.9|34213.9|34232.7|34212.7|6
1650445430000|2022-04-20 09:03:50|34232.9|34212.9|34232.9|34212.9|34233.6|34213.6|34231.2|34211.2|22
1650445440000|2022-04-20 09:04:00|34233.1|34213.1|34234.9|34214.9|34234.9|34214.9|34233.1|34213.1|14
1650445450000|2022-04-20 09:04:10|34234.5|34214.5|34233.4|34213.4|34235.3|34215.3|34230.5|34210.5|21
1650445460000|2022-04-20 09:04:20|34233.7|34213.7|34236.4|34216.4|34236.4|34216.4|34229.2|34209.2|26
1650445470000|2022-04-20 09:04:30|34236.1|34216.1|34233.6|34213.6|34236.2|34216.2|34231.6|34211.6|30
1650445480000|2022-04-20 09:04:40|34233.8|34213.8|34233.5|34213.5|34234.8|34214.8|34232.9|34212.9|28
1650445490000|2022-04-20 09:04:50|34233.1|34213.1|34233.8|34213.8|34234.8|34214.8|34233.1|34213.1|26
1650445500000|2022-04-20 09:05:00|34235.9|34215.9|34235.8|34215.8|34238|34218|34235.2|34215.2|22
1650445510000|2022-04-20 09:05:10|34236|34216|34236.7|34216.7|34236.8|34216.8|34235.2|34215.2|22
1650445520000|2022-04-20 09:05:20|34236.4|34216.4|34238|34218|34238.7|34218.7|34236|34216|35
1650445530000|2022-04-20 09:05:30|34237.6|34217.6|34236.9|34216.9|34238.5|34218.5|34236.6|34216.6|23
1650445540000|2022-04-20 09:05:40|34237.2|34217.2|34232.1|34212.1|34237.5|34217.5|34232.1|34212.1|22
1650445550000|2022-04-20 09:05:50|34231.8|34211.8|34235.9|34215.9|34236.1|34216.1|34231.8|34211.8|20
1650445560000|2022-04-20 09:06:00|34234.2|34214.2|34235.9|34215.9|34237|34217|34233.8|34213.8|22
1650445570000|2022-04-20 09:06:10|34235.7|34215.7|34235.9|34215.9|34236.3|34216.3|34232.1|34212.1|26
1650445580000|2022-04-20 09:06:20|34235.5|34215.5|34234.1|34214.1|34235.8|34215.8|34232.6|34212.6|17
1650445590000|2022-04-20 09:06:30|34233.8|34213.8|34232.6|34212.6|34235.3|34215.3|34232.2|34212.2|28
1650445600000|2022-04-20 09:06:40|34232.2|34212.2|34233.6|34213.6|34234.5|34214.5|34232.2|34212.2|29
1650445610000|2022-04-20 09:06:50|34233.5|34213.5|34233.2|34213.2|34236|34216|34233|34213|24
1650445620000|2022-04-20 09:07:00|34233.4|34213.4|34232.4|34212.4|34233.5|34213.5|34230.4|34210.4|22
1650445630000|2022-04-20 09:07:10|34233.3|34213.3|34234.6|34214.6|34235|34215|34229.5|34209.5|31
1650445640000|2022-04-20 09:07:20|34233.3|34213.3|34230.9|34210.9|34234.4|34214.4|34230.2|34210.2|34
1650445650000|2022-04-20 09:07:30|34231.1|34211.1|34232.9|34212.9|34233.6|34213.6|34230.7|34210.7|30
1650445660000|2022-04-20 09:07:40|34232.6|34212.6|34235.5|34215.5|34235.5|34215.5|34232.4|34212.4|31
1650445670000|2022-04-20 09:07:50|34233.6|34213.6|34235.3|34215.3|34235.5|34215.5|34231.9|34211.9|21
1650445680000|2022-04-20 09:08:00|34234.3|34214.3|34231.7|34211.7|34234.3|34214.3|34230.8|34210.8|28
1650445690000|2022-04-20 09:08:10|34231.9|34211.9|34230|34210|34231.9|34211.9|34230|34210|14
1650445700000|2022-04-20 09:08:20|34230.5|34210.5|34228.4|34208.4|34230.8|34210.8|34228.4|34208.4|17
1650445710000|2022-04-20 09:08:30|34230.5|34210.5|34228.9|34208.9|34230.5|34210.5|34227.8|34207.8|30
1650445720000|2022-04-20 09:08:40|34228.8|34208.8|34228.6|34208.6|34229|34209|34227.8|34207.8|19
1650445730000|2022-04-20 09:08:50|34228.7|34208.7|34228.7|34208.7|34229.2|34209.2|34227.3|34207.3|25
1650445740000|2022-04-20 09:09:00|34227.5|34207.5|34225.6|34205.6|34230.5|34210.5|34225|34205|31
1650445750000|2022-04-20 09:09:10|34226.8|34206.8|34225.5|34205.5|34227.2|34207.2|34225.2|34205.2|25
1650445760000|2022-04-20 09:09:20|34225.4|34205.4|34224.7|34204.7|34225.7|34205.7|34224.6|34204.6|18
1650445770000|2022-04-20 09:09:30|34224.3|34204.3|34224|34204|34225.9|34205.9|34223.7|34203.7|22
1650445780000|2022-04-20 09:09:40|34223.6|34203.6|34222.2|34202.2|34223.6|34203.6|34220.3|34200.3|21
1650445790000|2022-04-20 09:09:50|34222.3|34202.3|34220.7|34200.7|34222.3|34202.3|34218.9|34198.9|19
1650445800000|2022-04-20 09:10:00|34220.6|34200.6|34221.5|34201.5|34223|34203|34220.6|34200.6|21
1650445810000|2022-04-20 09:10:10|34221.2|34201.2|34222|34202|34222.2|34202.2|34220.3|34200.3|19
1650445820000|2022-04-20 09:10:20|34222.3|34202.3|34222.7|34202.7|34226|34206|34219.8|34199.8|35
1650445830000|2022-04-20 09:10:30|34221.7|34201.7|34222.3|34202.3|34225.4|34205.4|34221.4|34201.4|31
1650445840000|2022-04-20 09:10:40|34224.7|34204.7|34222.4|34202.4|34224.7|34204.7|34221.4|34201.4|25
1650445850000|2022-04-20 09:10:50|34222|34202|34224.8|34204.8|34226.4|34206.4|34221|34201|22
1650445860000|2022-04-20 09:11:00|34225.5|34205.5|34224.8|34204.8|34226.1|34206.1|34223.7|34203.7|24
1650445870000|2022-04-20 09:11:10|34225.6|34205.6|34231.5|34211.5|34232.7|34212.7|34225.5|34205.5|29
1650445880000|2022-04-20 09:11:20|34231.6|34211.6|34230.9|34210.9|34232.4|34212.4|34230.5|34210.5|28
1650445890000|2022-04-20 09:11:30|34230.8|34210.8|34230.2|34210.2|34232.1|34212.1|34228.7|34208.7|29
1650445900000|2022-04-20 09:11:40|34229.7|34209.7|34231.3|34211.3|34231.3|34211.3|34229|34209|29
1650445910000|2022-04-20 09:11:50|34230.8|34210.8|34230.6|34210.6|34230.8|34210.8|34228.7|34208.7|23
1650445920000|2022-04-20 09:12:00|34230.5|34210.5|34230|34210|34231.1|34211.1|34227.4|34207.4|26
1650445930000|2022-04-20 09:12:10|34231.7|34211.7|34230|34210|34231.7|34211.7|34226.5|34206.5|21
1650445940000|2022-04-20 09:12:20|34230.2|34210.2|34232.3|34212.3|34232.6|34212.6|34226.6|34206.6|22
1650445950000|2022-04-20 09:12:30|34229.6|34209.6|34231.5|34211.5|34233.7|34213.7|34229.5|34209.5|29
1650445960000|2022-04-20 09:12:40|34232.1|34212.1|34231.7|34211.7|34234.2|34214.2|34231.3|34211.3|27
1650445970000|2022-04-20 09:12:50|34232.1|34212.1|34234|34214|34234|34214|34231.5|34211.5|22
1650445980000|2022-04-20 09:13:00|34233.1|34213.1|34239.9|34219.9|34243.6|34223.6|34229.1|34209.1|27
1650445990000|2022-04-20 09:13:10|34239.7|34219.7|34240.3|34220.3|34241|34221|34239.1|34219.1|20
1650446000000|2022-04-20 09:13:20|34241.2|34221.2|34240.6|34220.6|34241.3|34221.3|34240.2|34220.2|18
1650446010000|2022-04-20 09:13:30|34240.3|34220.3|34238.7|34218.7|34242.1|34222.1|34238.3|34218.3|20
1650446020000|2022-04-20 09:13:40|34239.8|34219.8|34243.9|34223.9|34244.4|34224.4|34237.6|34217.6|35
1650446030000|2022-04-20 09:13:50|34243.6|34223.6|34243|34223|34243.6|34223.6|34242.1|34222.1|36
1650446040000|2022-04-20 09:14:00|34242.5|34222.5|34244.2|34224.2|34244.4|34224.4|34241.7|34221.7|22
1650446050000|2022-04-20 09:14:10|34243.7|34223.7|34241.1|34221.1|34243.8|34223.8|34238.5|34218.5|17
1650446060000|2022-04-20 09:14:20|34242.1|34222.1|34243.6|34223.6|34245.3|34225.3|34240|34220|24
1650446070000|2022-04-20 09:14:30|34243.7|34223.7|34241.6|34221.6|34244.3|34224.3|34241|34221|21
1650446080000|2022-04-20 09:14:40|34241|34221|34242.5|34222.5|34243.4|34223.4|34240.6|34220.6|23
1650446090000|2022-04-20 09:14:50|34242.4|34222.4|34241.7|34221.7|34242.9|34222.9|34241|34221|21
1650446100000|2022-04-20 09:15:00|34242|34222|34242.4|34222.4|34242.4|34222.4|34241|34221|19
1650446110000|2022-04-20 09:15:10|34242.6|34222.6|34243|34223|34243.4|34223.4|34241|34221|20
1650446120000|2022-04-20 09:15:20|34242.9|34222.9|34242|34222|34244.8|34224.8|34241.1|34221.1|30
1650446130000|2022-04-20 09:15:30|34242.5|34222.5|34243|34223|34244.8|34224.8|34242.2|34222.2|18
1650446140000|2022-04-20 09:15:40|34243.6|34223.6|34242.2|34222.2|34244.3|34224.3|34242.2|34222.2|14
1650446150000|2022-04-20 09:15:50|34242.1|34222.1|34243.8|34223.8|34243.8|34223.8|34242.1|34222.1|15
1650446160000|2022-04-20 09:16:00|34243.5|34223.5|34242.6|34222.6|34244.3|34224.3|34241.1|34221.1|29
1650446170000|2022-04-20 09:16:10|34242|34222|34240|34220|34242.8|34222.8|34239.8|34219.8|26
1650446180000|2022-04-20 09:16:20|34239.8|34219.8|34242.6|34222.6|34243.4|34223.4|34239.8|34219.8|23
1650446190000|2022-04-20 09:16:30|34242.7|34222.7|34242.6|34222.6|34243.7|34223.7|34241.4|34221.4|24
1650446200000|2022-04-20 09:16:40|34242.3|34222.3|34244.5|34224.5|34244.8|34224.8|34241.4|34221.4|23
1650446210000|2022-04-20 09:16:50|34245|34225|34243.3|34223.3|34245.4|34225.4|34243.2|34223.2|18
1650446220000|2022-04-20 09:17:00|34245.4|34225.4|34241.9|34221.9|34247.6|34227.6|34241.9|34221.9|21
1650446230000|2022-04-20 09:17:10|34242.6|34222.6|34248.4|34228.4|34248.4|34228.4|34242.2|34222.2|23
1650446240000|2022-04-20 09:17:20|34244.4|34224.4|34244.5|34224.5|34247.9|34227.9|34244|34224|21
1650446250000|2022-04-20 09:17:30|34245|34225|34247.8|34227.8|34248.6|34228.6|34244.6|34224.6|15
1650446260000|2022-04-20 09:17:40|34248|34228|34247|34227|34249|34229|34246.9|34226.9|22
1650446270000|2022-04-20 09:17:50|34246.9|34226.9|34247.1|34227.1|34247.8|34227.8|34246.1|34226.1|16
1650446280000|2022-04-20 09:18:00|34246.7|34226.7|34246|34226|34246.7|34226.7|34245.5|34225.5|17
1650446290000|2022-04-20 09:18:10|34245.4|34225.4|34245|34225|34247.9|34227.9|34244.7|34224.7|24
1650446300000|2022-04-20 09:18:20|34245.1|34225.1|34243.9|34223.9|34246.9|34226.9|34243.1|34223.1|28
1650446310000|2022-04-20 09:18:30|34243.4|34223.4|34227.6|34207.6|34243.6|34223.6|34227.6|34207.6|29
1650446320000|2022-04-20 09:18:40|34227.8|34207.8|34230.1|34210.1|34231.7|34211.7|34227|34207|16
1650446330000|2022-04-20 09:18:50|34230.3|34210.3|34231.2|34211.2|34232.3|34212.3|34229.5|34209.5|25
1650446340000|2022-04-20 09:19:00|34230.9|34210.9|34231.3|34211.3|34231.4|34211.4|34230.2|34210.2|19
1650446350000|2022-04-20 09:19:10|34230.5|34210.5|34231.4|34211.4|34232.1|34212.1|34229.7|34209.7|14
1650446360000|2022-04-20 09:19:20|34231.6|34211.6|34232|34212|34232.8|34212.8|34230.3|34210.3|26
1650446370000|2022-04-20 09:19:30|34231.7|34211.7|34229.5|34209.5|34231.7|34211.7|34229.5|34209.5|19
1650446380000|2022-04-20 09:19:40|34229.3|34209.3|34228.7|34208.7|34229.8|34209.8|34228.1|34208.1|17
1650446390000|2022-04-20 09:19:50|34229.2|34209.2|34228.4|34208.4|34230.4|34210.4|34228.1|34208.1|29
1650446400000|2022-04-20 09:20:00|34228.1|34208.1|34230.4|34210.4|34231|34211|34227.8|34207.8|27
1650446410000|2022-04-20 09:20:10|34230.1|34210.1|34230.8|34210.8|34231.6|34211.6|34229.4|34209.4|22
1650446420000|2022-04-20 09:20:20|34231.2|34211.2|34231.6|34211.6|34231.7|34211.7|34229.1|34209.1|27
1650446430000|2022-04-20 09:20:30|34230.7|34210.7|34230.4|34210.4|34231.6|34211.6|34230.4|34210.4|23
1650446440000|2022-04-20 09:20:40|34229.4|34209.4|34230.3|34210.3|34230.6|34210.6|34229.2|34209.2|21
1650446450000|2022-04-20 09:20:50|34230.5|34210.5|34231.1|34211.1|34232.7|34212.7|34230|34210|29
1650446460000|2022-04-20 09:21:00|34231.2|34211.2|34230.9|34210.9|34232.4|34212.4|34230.2|34210.2|29
1650446470000|2022-04-20 09:21:10|34230.8|34210.8|34232.6|34212.6|34233.2|34213.2|34230.6|34210.6|20
1650446480000|2022-04-20 09:21:20|34232.4|34212.4|34234|34214|34239.7|34219.7|34231.1|34211.1|21
1650446490000|2022-04-20 09:21:30|34233.6|34213.6|34242|34222|34245.3|34225.3|34233.6|34213.6|35
1650446500000|2022-04-20 09:21:40|34242.6|34222.6|34244|34224|34244.7|34224.7|34242.4|34222.4|27
1650446510000|2022-04-20 09:21:50|34243.6|34223.6|34242.9|34222.9|34245.2|34225.2|34242.1|34222.1|28
1650446520000|2022-04-20 09:22:00|34242.6|34222.6|34242.5|34222.5|34243.4|34223.4|34242.3|34222.3|23
1650446530000|2022-04-20 09:22:10|34242.4|34222.4|34243.7|34223.7|34244.8|34224.8|34242.4|34222.4|18
1650446540000|2022-04-20 09:22:20|34243.6|34223.6|34244.3|34224.3|34246.1|34226.1|34242.8|34222.8|23
1650446550000|2022-04-20 09:22:30|34244.2|34224.2|34243.3|34223.3|34244.7|34224.7|34242.8|34222.8|24
1650446560000|2022-04-20 09:22:40|34243.1|34223.1|34248.5|34228.5|34248.5|34228.5|34243.1|34223.1|12
1650446570000|2022-04-20 09:22:50|34248.3|34228.3|34245.9|34225.9|34248.3|34228.3|34244.8|34224.8|15
1650446580000|2022-04-20 09:23:00|34246.2|34226.2|34250.1|34230.1|34259|34239|34245|34225|35
1650446590000|2022-04-20 09:23:10|34250|34230|34250.8|34230.8|34251.6|34231.6|34249.8|34229.8|35
1650446600000|2022-04-20 09:23:20|34250.7|34230.7|34251.1|34231.1|34251.2|34231.2|34250.1|34230.1|29
1650446610000|2022-04-20 09:23:30|34250.9|34230.9|34253|34233|34253.6|34233.6|34250.8|34230.8|26
1650446620000|2022-04-20 09:23:40|34253.5|34233.5|34255.1|34235.1|34261|34241|34251.3|34231.3|29
1650446630000|2022-04-20 09:23:50|34254.9|34234.9|34259.9|34239.9|34259.9|34239.9|34254.9|34234.9|28
1650446640000|2022-04-20 09:24:00|34260|34240|34260|34240|34263.1|34243.1|34258.2|34238.2|33
1650446650000|2022-04-20 09:24:10|34259.6|34239.6|34258.6|34238.6|34260.9|34240.9|34256.8|34236.8|28
1650446660000|2022-04-20 09:24:20|34257.8|34237.8|34257.3|34237.3|34261.6|34241.6|34257.1|34237.1|31
1650446670000|2022-04-20 09:24:30|34257.2|34237.2|34256.6|34236.6|34258.2|34238.2|34255.8|34235.8|32
1650446680000|2022-04-20 09:24:40|34256.4|34236.4|34254.2|34234.2|34257.3|34237.3|34254.2|34234.2|22
1650446690000|2022-04-20 09:24:50|34255.3|34235.3|34256|34236|34256.2|34236.2|34254.4|34234.4|36
1650446700000|2022-04-20 09:25:00|34255.6|34235.6|34257.1|34237.1|34257.1|34237.1|34254.9|34234.9|27
1650446710000|2022-04-20 09:25:10|34256.9|34236.9|34252.3|34232.3|34259.8|34239.8|34251.9|34231.9|37
1650446720000|2022-04-20 09:25:20|34252.4|34232.4|34251.8|34231.8|34252.7|34232.7|34250.9|34230.9|34
1650446730000|2022-04-20 09:25:30|34252.2|34232.2|34250.7|34230.7|34252.7|34232.7|34250.5|34230.5|26
1650446740000|2022-04-20 09:25:40|34250.8|34230.8|34260|34240|34261.4|34241.4|34250.1|34230.1|32
1650446750000|2022-04-20 09:25:50|34260.7|34240.7|34258.8|34238.8|34260.7|34240.7|34258.4|34238.4|28
1650446760000|2022-04-20 09:26:00|34258.4|34238.4|34259.6|34239.6|34259.6|34239.6|34258.3|34238.3|13
1650446770000|2022-04-20 09:26:10|34259.3|34239.3|34259.5|34239.5|34259.5|34239.5|34257.5|34237.5|20
1650446780000|2022-04-20 09:26:20|34259.2|34239.2|34260.8|34240.8|34263.1|34243.1|34258.5|34238.5|26
1650446790000|2022-04-20 09:26:30|34260.6|34240.6|34274|34254|34274.8|34254.8|34260.4|34240.4|22
1650446800000|2022-04-20 09:26:40|34274.2|34254.2|34271.6|34251.6|34274.2|34254.2|34271.6|34251.6|23
1650446810000|2022-04-20 09:26:50|34267.4|34247.4|34269.5|34249.5|34270.6|34250.6|34266.4|34246.4|16
1650446820000|2022-04-20 09:27:00|34271.2|34251.2|34268.2|34248.2|34271.2|34251.2|34266.6|34246.6|18
1650446830000|2022-04-20 09:27:10|34267.7|34247.7|34268.1|34248.1|34270.5|34250.5|34267.7|34247.7|21
1650446840000|2022-04-20 09:27:20|34267.9|34247.9|34267.2|34247.2|34267.9|34247.9|34266.8|34246.8|17
1650446850000|2022-04-20 09:27:30|34267.4|34247.4|34271.9|34251.9|34273|34253|34267|34247|27
1650446860000|2022-04-20 09:27:40|34271.5|34251.5|34270.5|34250.5|34272.1|34252.1|34269.9|34249.9|30
1650446870000|2022-04-20 09:27:50|34270.1|34250.1|34274.8|34254.8|34274.8|34254.8|34269.1|34249.1|20
1650446880000|2022-04-20 09:28:00|34275|34255|34275.9|34255.9|34277|34257|34275|34255|9
1650446890000|2022-04-20 09:28:10|34276.1|34256.1|34286.4|34266.4|34293.2|34273.2|34276.1|34256.1|25
1650446900000|2022-04-20 09:28:20|34286.6|34266.6|34291.1|34271.1|34293.7|34273.7|34286.5|34266.5|27
1650446910000|2022-04-20 09:28:30|34291.3|34271.3|34290.1|34270.1|34292.5|34272.5|34289.9|34269.9|25
1650446920000|2022-04-20 09:28:40|34290.2|34270.2|34286.9|34266.9|34290.2|34270.2|34286.9|34266.9|20
1650446930000|2022-04-20 09:28:50|34286.3|34266.3|34289.1|34269.1|34289.4|34269.4|34286.3|34266.3|22
1650446940000|2022-04-20 09:29:00|34287.3|34267.3|34268|34248|34288.7|34268.7|34265.9|34245.9|25
1650446950000|2022-04-20 09:29:10|34269.6|34249.6|34280.5|34230.5|34280.8|34250.5|34262.2|34229.7|34
1650446960000|2022-04-20 09:29:20|34278.6|34228.6|34263.3|34243.3|34280.8|34243.3|34261.2|34228.4|28
1650446970000|2022-04-20 09:29:30|34263.4|34243.4|34261.9|34241.9|34263.7|34243.7|34259.8|34239.8|26
1650446980000|2022-04-20 09:29:40|34262|34242|34261.5|34241.5|34263.5|34243.5|34259.9|34239.9|28
1650446990000|2022-04-20 09:29:50|34260.9|34240.9|34267.1|34247.1|34268.7|34248.7|34260.9|34240.9|30
1650447000000|2022-04-20 09:30:00|34268.7|34248.7|34266.3|34246.3|34269.8|34249.8|34264.9|34244.9|32
1650447010000|2022-04-20 09:30:10|34266.1|34246.1|34269.6|34249.6|34272.1|34252.1|34266.1|34246.1|30
1650447020000|2022-04-20 09:30:20|34270.9|34250.9|34269.3|34249.3|34270.9|34250.9|34268.9|34248.9|18
1650447030000|2022-04-20 09:30:30|34269.5|34249.5|34270.5|34250.5|34274.1|34254.1|34269.5|34249.5|25
1650447040000|2022-04-20 09:30:40|34270|34250|34272.6|34252.6|34274.2|34254.2|34270|34250|21
1650447050000|2022-04-20 09:30:50|34273.1|34253.1|34273.9|34253.9|34274.1|34254.1|34272.3|34252.3|17
1650447060000|2022-04-20 09:31:00|34274.4|34254.4|34271.5|34251.5|34274.8|34254.8|34266.8|34246.8|32
1650447070000|2022-04-20 09:31:10|34271.2|34251.2|34265.9|34245.9|34271.2|34251.2|34265.9|34245.9|25
1650447080000|2022-04-20 09:31:20|34263.2|34243.2|34266|34246|34269.7|34249.7|34263.2|34243.2|26
1650447090000|2022-04-20 09:31:30|34266.8|34246.8|34276.8|34256.8|34280.5|34260.5|34266.8|34246.8|24
1650447100000|2022-04-20 09:31:40|34277.5|34257.5|34277.9|34257.9|34279.9|34259.9|34275.3|34255.3|25
1650447110000|2022-04-20 09:31:50|34277.6|34257.6|34278.5|34258.5|34278.7|34258.7|34277|34257|21
1650447120000|2022-04-20 09:32:00|34278.3|34258.3|34281.2|34261.2|34284.4|34264.4|34277.6|34257.6|28
1650447130000|2022-04-20 09:32:10|34280.6|34260.6|34278.2|34258.2|34280.9|34260.9|34277.7|34257.7|19
1650447140000|2022-04-20 09:32:20|34278.6|34258.6|34278.2|34258.2|34279.6|34259.6|34276.9|34256.9|20
1650447150000|2022-04-20 09:32:30|34278.4|34258.4|34282.3|34262.3|34286.4|34266.4|34277.8|34257.8|27
1650447160000|2022-04-20 09:32:40|34282.2|34262.2|34285|34265|34286.8|34266.8|34280.3|34260.3|32
1650447170000|2022-04-20 09:32:50|34283.5|34263.5|34287.1|34267.1|34290.4|34270.4|34283.5|34263.5|25
1650447180000|2022-04-20 09:33:00|34288.3|34268.3|34288.6|34268.6|34291.7|34271.7|34288.2|34268.2|26
1650447190000|2022-04-20 09:33:10|34288.4|34268.4|34293|34273|34297.1|34277.1|34287.9|34267.9|30
1650447200000|2022-04-20 09:33:20|34294.2|34274.2|34294.4|34274.4|34295.4|34275.4|34292.7|34272.7|28
1650447210000|2022-04-20 09:33:30|34296.2|34276.2|34294.6|34274.6|34298.2|34278.2|34294.6|34274.6|24
1650447220000|2022-04-20 09:33:40|34293.8|34273.8|34283.5|34263.5|34295.6|34275.6|34283.3|34263.3|22
1650447230000|2022-04-20 09:33:50|34281.9|34261.9|34281.2|34261.2|34283.7|34263.7|34280.5|34260.5|24
1650447240000|2022-04-20 09:34:00|34281|34261|34282.7|34262.7|34284.4|34264.4|34281|34261|22
1650447250000|2022-04-20 09:34:10|34282.8|34262.8|34282.3|34262.3|34282.9|34262.9|34280.9|34260.9|18
1650447260000|2022-04-20 09:34:20|34281.8|34261.8|34279.2|34259.2|34283.5|34263.5|34276.9|34256.9|29
1650447270000|2022-04-20 09:34:30|34278.3|34258.3|34274|34254|34279.2|34259.2|34271.5|34251.5|29
1650447280000|2022-04-20 09:34:40|34272.8|34252.8|34274.9|34254.9|34276.5|34256.5|34271.7|34251.7|31
1650447290000|2022-04-20 09:34:50|34274.2|34254.2|34274|34254|34275.2|34255.2|34274|34254|17
1650447300000|2022-04-20 09:35:00|34273.7|34253.7|34271.2|34251.2|34274.8|34254.8|34271.2|34251.2|21
1650447310000|2022-04-20 09:35:10|34271.7|34251.7|34268.8|34248.8|34273.7|34253.7|34268.8|34248.8|25
1650447320000|2022-04-20 09:35:20|34268.2|34248.2|34268.7|34248.7|34270.3|34250.3|34267.9|34247.9|28
1650447330000|2022-04-20 09:35:30|34268.5|34248.5|34262.4|34242.4|34268.5|34248.5|34261.5|34241.5|31
1650447340000|2022-04-20 09:35:40|34263.4|34243.4|34263.4|34243.4|34264.9|34244.9|34262.4|34242.4|24
1650447350000|2022-04-20 09:35:50|34262.9|34242.9|34261.1|34241.1|34262.9|34242.9|34260.5|34240.5|28
1650447360000|2022-04-20 09:36:00|34260.9|34240.9|34257.6|34237.6|34261.6|34241.6|34255.5|34235.5|32
1650447370000|2022-04-20 09:36:10|34256.3|34236.3|34255.7|34235.7|34257.9|34237.9|34253.6|34233.6|29
1650447380000|2022-04-20 09:36:20|34255.1|34235.1|34224.1|34204.1|34257.1|34237.1|34222|34202|32
1650447390000|2022-04-20 09:36:30|34220.7|34200.7|34247|34227|34257.8|34237.8|34214.8|34194.8|39
1650447400000|2022-04-20 09:36:40|34246.8|34226.8|34242.9|34222.9|34250.6|34230.6|34242.4|34222.4|39
1650447410000|2022-04-20 09:36:50|34240.9|34220.9|34242|34222|34245.8|34225.8|34237.1|34217.1|39
1650447420000|2022-04-20 09:37:00|34242.8|34222.8|34239.8|34219.8|34245|34225|34235.7|34215.7|38
1650447430000|2022-04-20 09:37:10|34239.9|34219.9|34227.3|34207.3|34239.9|34219.9|34226.4|34206.4|35
1650447440000|2022-04-20 09:37:20|34228|34208|34214.3|34194.3|34228|34208|34211.5|34191.5|38
1650447450000|2022-04-20 09:37:30|34215.3|34195.3|34216.3|34196.3|34219.6|34199.6|34213.5|34193.5|36
1650447460000|2022-04-20 09:37:40|34218.3|34198.3|34215.9|34195.9|34222.4|34202.4|34210.6|34190.6|36
1650447470000|2022-04-20 09:37:50|34215.3|34195.3|34212.2|34192.2|34216|34196|34206.6|34186.6|37
1650447480000|2022-04-20 09:38:00|34212.4|34192.4|34210.5|34190.5|34212.4|34192.4|34205.7|34185.7|36
1650447490000|2022-04-20 09:38:10|34209.7|34189.7|34202.2|34182.2|34209.7|34189.7|34201.1|34181.1|34
1650447500000|2022-04-20 09:38:20|34202.5|34182.5|34191.2|34171.2|34202.5|34182.5|34188.7|34168.7|39
1650447510000|2022-04-20 09:38:30|34190.3|34170.3|34191.3|34171.3|34198.8|34178.8|34189.8|34169.8|38
1650447520000|2022-04-20 09:38:40|34192|34172|34182.9|34162.9|34193|34173|34182.1|34162.1|37
1650447530000|2022-04-20 09:38:50|34184.3|34164.3|34189.6|34169.6|34190.8|34170.8|34182.7|34162.7|35
1650447540000|2022-04-20 09:39:00|34189.3|34169.3|34195.6|34175.6|34200.3|34180.3|34188.9|34168.9|37
1650447550000|2022-04-20 09:39:10|34195.8|34175.8|34199.6|34179.6|34199.8|34179.8|34193.6|34173.6|35
1650447560000|2022-04-20 09:39:20|34202.4|34182.4|34204.9|34184.9|34208.8|34188.8|34201.5|34181.5|34
1650447570000|2022-04-20 09:39:30|34205.1|34185.1|34206.5|34186.5|34206.5|34186.5|34203.2|34183.2|29
1650447580000|2022-04-20 09:39:40|34206.6|34186.6|34206.3|34186.3|34208|34188|34205.3|34185.3|28
1650447590000|2022-04-20 09:39:50|34206.1|34186.1|34214.2|34194.2|34214.2|34194.2|34203.8|34183.8|29
1650447600000|2022-04-20 09:40:00|34211.5|34191.5|34219|34199|34219.3|34199.3|34210.4|34190.4|27
1650447610000|2022-04-20 09:40:10|34218.8|34198.8|34221.5|34201.5|34226|34206|34217.8|34197.8|33
1650447620000|2022-04-20 09:40:20|34221.7|34201.7|34226.4|34206.4|34227.7|34207.7|34221.1|34201.1|27
1650447630000|2022-04-20 09:40:30|34226.5|34206.5|34225.5|34205.5|34228.7|34208.7|34225.4|34205.4|30
1650447640000|2022-04-20 09:40:40|34225.6|34205.6|34227.6|34207.6|34228|34208|34225.6|34205.6|25
1650447650000|2022-04-20 09:40:50|34227.7|34207.7|34225|34205|34229.9|34209.9|34223.9|34203.9|27
1650447660000|2022-04-20 09:41:00|34225.5|34205.5|34223|34203|34225.5|34205.5|34219.4|34199.4|32
1650447670000|2022-04-20 09:41:10|34223.3|34203.3|34223.2|34203.2|34224.4|34204.4|34223|34203|25
1650447680000|2022-04-20 09:41:20|34223.1|34203.1|34223.2|34203.2|34223.4|34203.4|34220.5|34200.5|26
1650447690000|2022-04-20 09:41:30|34223.1|34203.1|34219.7|34199.7|34223.1|34203.1|34217.7|34197.7|30
1650447700000|2022-04-20 09:41:40|34219.1|34199.1|34221|34201|34222.5|34202.5|34219|34199|29
1650447710000|2022-04-20 09:41:50|34222.4|34202.4|34219.9|34199.9|34223.5|34203.5|34219.2|34199.2|28
1650447720000|2022-04-20 09:42:00|34220.2|34200.2|34214.8|34194.8|34221.5|34201.5|34213.9|34193.9|28
1650447730000|2022-04-20 09:42:10|34214.5|34194.5|34214.5|34194.5|34214.5|34194.5|34212.7|34192.7|27
1650447740000|2022-04-20 09:42:20|34214.8|34194.8|34214.6|34194.6|34217.7|34197.7|34213.7|34193.7|31
1650447750000|2022-04-20 09:42:30|34214.7|34194.7|34214.8|34194.8|34217.2|34197.2|34214.2|34194.2|32
1650447760000|2022-04-20 09:42:40|34214.6|34194.6|34214.7|34194.7|34215.1|34195.1|34213.8|34193.8|29
1650447770000|2022-04-20 09:42:50|34214.9|34194.9|34214.6|34194.6|34217.1|34197.1|34214.4|34194.4|22
1650447780000|2022-04-20 09:43:00|34215|34195|34216.7|34196.7|34218.6|34198.6|34214.2|34194.2|29
1650447790000|2022-04-20 09:43:10|34216.8|34196.8|34216.3|34196.3|34217.5|34197.5|34214.3|34194.3|26
1650447800000|2022-04-20 09:43:20|34215.7|34195.7|34216.4|34196.4|34219.2|34199.2|34215.2|34195.2|26
1650447810000|2022-04-20 09:43:30|34216.6|34196.6|34212.8|34192.8|34216.8|34196.8|34211.8|34191.8|30
1650447820000|2022-04-20 09:43:40|34212.4|34192.4|34211.8|34191.8|34213.3|34193.3|34209.8|34189.8|33
1650447830000|2022-04-20 09:43:50|34211.9|34191.9|34212.7|34192.7|34215.6|34195.6|34211.3|34191.3|29
1650447840000|2022-04-20 09:44:00|34215.3|34195.3|34211.2|34191.2|34215.3|34195.3|34207.7|34187.7|37
1650447850000|2022-04-20 09:44:10|34211.5|34191.5|34208.9|34188.9|34213.4|34193.4|34208.6|34188.6|26
1650447860000|2022-04-20 09:44:20|34210.3|34190.3|34210|34190|34210.3|34190.3|34208.2|34188.2|27
1650447870000|2022-04-20 09:44:30|34209.8|34189.8|34211.1|34191.1|34212.4|34192.4|34209|34189|31
1650447880000|2022-04-20 09:44:40|34211.3|34191.3|34208|34188|34211.3|34191.3|34206.7|34186.7|29
1650447890000|2022-04-20 09:44:50|34208.8|34188.8|34209|34189|34209.5|34189.5|34207.3|34187.3|26
1650447900000|2022-04-20 09:45:00|34208.9|34188.9|34212|34192|34212|34192|34205.5|34185.5|31
1650447910000|2022-04-20 09:45:10|34211.2|34191.2|34209.7|34189.7|34211.3|34191.3|34205.9|34185.9|31
1650447920000|2022-04-20 09:45:20|34210.2|34190.2|34209.2|34189.2|34213.1|34193.1|34207.5|34187.5|35
1650447930000|2022-04-20 09:45:30|34208.5|34188.5|34210.8|34190.8|34211.2|34191.2|34208.5|34188.5|28
1650447940000|2022-04-20 09:45:40|34210.3|34190.3|34215.5|34195.5|34215.7|34195.7|34210.3|34190.3|33
1650447950000|2022-04-20 09:45:50|34215.1|34195.1|34209.9|34189.9|34215.1|34195.1|34209.3|34189.3|23
1650447960000|2022-04-20 09:46:00|34210.2|34190.2|34211.4|34191.4|34212.7|34192.7|34207.8|34187.8|25
1650447970000|2022-04-20 09:46:10|34211.5|34191.5|34211.9|34191.9|34212.5|34192.5|34210.7|34190.7|26
1650447980000|2022-04-20 09:46:20|34211.7|34191.7|34211|34191|34212.1|34192.1|34210.3|34190.3|28
1650447990000|2022-04-20 09:46:30|34211.1|34191.1|34211.1|34191.1|34211.7|34191.7|34210.2|34190.2|18
1650448000000|2022-04-20 09:46:40|34211.3|34191.3|34210.3|34190.3|34211.3|34191.3|34208.2|34188.2|20
1650448010000|2022-04-20 09:46:50|34209.6|34189.6|34211.7|34191.7|34213|34193|34208.7|34188.7|28
1650448020000|2022-04-20 09:47:00|34211.2|34191.2|34210.3|34190.3|34212.1|34192.1|34209.7|34189.7|26
1650448030000|2022-04-20 09:47:10|34209.9|34189.9|34208.5|34188.5|34211|34191|34208.4|34188.4|20
1650448040000|2022-04-20 09:47:20|34208.4|34188.4|34211.8|34191.8|34213.6|34193.6|34208.3|34188.3|33
1650448050000|2022-04-20 09:47:30|34212.1|34192.1|34212.3|34192.3|34213.3|34193.3|34209.4|34189.4|29
1650448060000|2022-04-20 09:47:40|34212.6|34192.6|34211.5|34191.5|34213.5|34193.5|34210.3|34190.3|27
1650448070000|2022-04-20 09:47:50|34211.3|34191.3|34210|34190|34211.3|34191.3|34209.5|34189.5|17
1650448080000|2022-04-20 09:48:00|34210.6|34190.6|34209.9|34189.9|34210.6|34190.6|34208.8|34188.8|22
1650448090000|2022-04-20 09:48:10|34209.7|34189.7|34209.9|34189.9|34210.8|34190.8|34209.6|34189.6|22
1650448100000|2022-04-20 09:48:20|34210.2|34190.2|34210|34190|34212.4|34192.4|34208.4|34188.4|26
1650448110000|2022-04-20 09:48:30|34209.6|34189.6|34204.9|34184.9|34210.2|34190.2|34204.9|34184.9|23
1650448120000|2022-04-20 09:48:40|34205|34185|34204.7|34184.7|34206.4|34186.4|34203.8|34183.8|27
1650448130000|2022-04-20 09:48:50|34204.4|34184.4|34204.7|34184.7|34205.2|34185.2|34203.7|34183.7|22
1650448140000|2022-04-20 09:49:00|34204.8|34184.8|34203.6|34183.6|34205.2|34185.2|34203.6|34183.6|17
1650448150000|2022-04-20 09:49:10|34203.7|34183.7|34205.7|34185.7|34206.7|34186.7|34203.7|34183.7|23
1650448160000|2022-04-20 09:49:20|34205.9|34185.9|34201.2|34181.2|34206|34186|34201.2|34181.2|25
1650448170000|2022-04-20 09:49:30|34200|34180|34196|34176|34200|34180|34193.6|34173.6|26
1650448180000|2022-04-20 09:49:40|34196.1|34176.1|34195.7|34175.7|34196.4|34176.4|34189.5|34169.5|32
1650448190000|2022-04-20 09:49:50|34196.3|34176.3|34195.2|34175.2|34199.5|34179.5|34195.2|34175.2|27
1650448200000|2022-04-20 09:50:00|34198.5|34178.5|34198.2|34178.2|34201.8|34181.8|34195.8|34175.8|26
1650448210000|2022-04-20 09:50:10|34197.8|34177.8|34200.8|34180.8|34201.6|34181.6|34197.1|34177.1|24
1650448220000|2022-04-20 09:50:20|34200.7|34180.7|34198.4|34178.4|34202.1|34182.1|34197.6|34177.6|28
1650448230000|2022-04-20 09:50:30|34198.2|34178.2|34197.4|34177.4|34198.2|34178.2|34193.1|34173.1|21
1650448240000|2022-04-20 09:50:40|34196.8|34176.8|34198.9|34178.9|34199|34179|34196.3|34176.3|18
1650448250000|2022-04-20 09:50:50|34198.3|34178.3|34196.7|34176.7|34199.2|34179.2|34195.1|34175.1|22
1650448260000|2022-04-20 09:51:00|34196.6|34176.6|34197.9|34177.9|34200|34180|34196.2|34176.2|27
1650448270000|2022-04-20 09:51:10|34198.1|34178.1|34198.3|34178.3|34200.4|34180.4|34197.6|34177.6|26
1650448280000|2022-04-20 09:51:20|34198.1|34178.1|34197.3|34177.3|34200.1|34180.1|34197.1|34177.1|31
1650448290000|2022-04-20 09:51:30|34197.6|34177.6|34195.9|34175.9|34198.5|34178.5|34195.4|34175.4|33
1650448300000|2022-04-20 09:51:40|34195.3|34175.3|34189.6|34169.6|34199.2|34179.2|34189.6|34169.6|37
1650448310000|2022-04-20 09:51:50|34190.5|34170.5|34182.2|34162.2|34190.9|34170.9|34180.9|34160.9|37
1650448320000|2022-04-20 09:52:00|34182.7|34162.7|34183.5|34163.5|34184|34164|34180.5|34160.5|31
1650448330000|2022-04-20 09:52:10|34183.2|34163.2|34182.3|34162.3|34183.2|34163.2|34180.6|34160.6|32
1650448340000|2022-04-20 09:52:20|34181.9|34161.9|34182.6|34162.6|34184.5|34164.5|34181.6|34161.6|33
1650448350000|2022-04-20 09:52:30|34182.5|34162.5|34184.5|34164.5|34185.1|34165.1|34181.3|34161.3|29
1650448360000|2022-04-20 09:52:40|34184.4|34164.4|34184.6|34164.6|34186.3|34166.3|34183.3|34163.3|31
1650448370000|2022-04-20 09:52:50|34184.3|34164.3|34185.9|34165.9|34185.9|34165.9|34184|34164|28
1650448380000|2022-04-20 09:53:00|34185.7|34165.7|34184.5|34164.5|34186.1|34166.1|34184.2|34164.2|28
1650448390000|2022-04-20 09:53:10|34184.3|34164.3|34185.5|34165.5|34187.7|34167.7|34184.2|34164.2|29
1650448400000|2022-04-20 09:53:20|34186.8|34166.8|34205.5|34185.5|34206.4|34186.4|34186|34166|29
1650448410000|2022-04-20 09:53:30|34205.8|34185.8|34198|34178|34207.5|34187.5|34196.9|34176.9|25
1650448420000|2022-04-20 09:53:40|34197.9|34177.9|34194.5|34174.5|34198.8|34178.8|34194.5|34174.5|30
1650448430000|2022-04-20 09:53:50|34194.6|34174.6|34194.4|34174.4|34196|34176|34194.2|34174.2|28
1650448440000|2022-04-20 09:54:00|34194.5|34174.5|34186.4|34166.4|34194.5|34174.5|34184.4|34164.4|31
1650448450000|2022-04-20 09:54:10|34186|34166|34185.9|34165.9|34186.6|34166.6|34185|34165|17
1650448460000|2022-04-20 09:54:20|34186.3|34166.3|34186.4|34166.4|34186.9|34166.9|34184.5|34164.5|25
1650448470000|2022-04-20 09:54:30|34186.8|34166.8|34185.4|34165.4|34186.9|34166.9|34184.4|34164.4|12
1650448480000|2022-04-20 09:54:40|34186|34166|34188.1|34168.1|34189.5|34169.5|34185.5|34165.5|23
1650448490000|2022-04-20 09:54:50|34187.8|34167.8|34186.6|34166.6|34188.2|34168.2|34185.5|34165.5|30
1650448500000|2022-04-20 09:55:00|34187.2|34167.2|34188.1|34168.1|34188.4|34168.4|34186.7|34166.7|28
1650448510000|2022-04-20 09:55:10|34188.4|34168.4|34190|34170|34190.9|34170.9|34186.6|34166.6|27
1650448520000|2022-04-20 09:55:20|34189.8|34169.8|34195.7|34175.7|34195.7|34175.7|34188.9|34168.9|29
1650448530000|2022-04-20 09:55:30|34194.1|34174.1|34192.3|34172.3|34195|34175|34192.2|34172.2|26
1650448540000|2022-04-20 09:55:40|34192.4|34172.4|34204.6|34184.6|34205|34185|34191.8|34171.8|29
1650448550000|2022-04-20 09:55:50|34202.8|34182.8|34206.3|34186.3|34207.4|34187.4|34202.8|34182.8|26
1650448560000|2022-04-20 09:56:00|34205.5|34185.5|34204.1|34184.1|34207|34187|34203.9|34183.9|22
1650448570000|2022-04-20 09:56:10|34204.2|34184.2|34202.6|34182.6|34204.6|34184.6|34200.6|34180.6|13
1650448580000|2022-04-20 09:56:20|34202.5|34182.5|34201.8|34181.8|34203|34183|34200|34180|18
1650448590000|2022-04-20 09:56:30|34202.2|34182.2|34200|34180|34202.2|34182.2|34197.8|34177.8|28
1650448600000|2022-04-20 09:56:40|34200.1|34180.1|34200.1|34180.1|34201.3|34181.3|34199.6|34179.6|24
1650448610000|2022-04-20 09:56:50|34200|34180|34198.9|34178.9|34200.4|34180.4|34198.5|34178.5|20
1650448620000|2022-04-20 09:57:00|34196.4|34176.4|34195.5|34175.5|34196.4|34176.4|34192.7|34172.7|28
1650448630000|2022-04-20 09:57:10|34195.6|34175.6|34195.9|34175.9|34196.8|34176.8|34195.5|34175.5|25
1650448640000|2022-04-20 09:57:20|34196|34176|34204.1|34184.1|34205.2|34185.2|34195.8|34175.8|25
1650448650000|2022-04-20 09:57:30|34204.5|34184.5|34204.2|34184.2|34205.9|34185.9|34203.7|34183.7|23
1650448660000|2022-04-20 09:57:40|34203.8|34183.8|34217.2|34197.2|34217.2|34197.2|34203.7|34183.7|29
1650448670000|2022-04-20 09:57:50|34217.8|34197.8|34219|34199|34219.5|34199.5|34217.8|34197.8|25
1650448680000|2022-04-20 09:58:00|34218.8|34198.8|34220.7|34200.7|34221.1|34201.1|34218.8|34198.8|24
1650448690000|2022-04-20 09:58:10|34221|34201|34221.1|34201.1|34221.3|34201.3|34218.3|34198.3|19
1650448700000|2022-04-20 09:58:20|34221.2|34201.2|34221.2|34201.2|34222.9|34202.9|34220.3|34200.3|22
1650448710000|2022-04-20 09:58:30|34221.3|34201.3|34223.8|34203.8|34225.7|34205.7|34221.2|34201.2|28
1650448720000|2022-04-20 09:58:40|34223.4|34203.4|34223.4|34203.4|34224.2|34204.2|34222.1|34202.1|18
1650448730000|2022-04-20 09:58:50|34223.5|34203.5|34218.9|34198.9|34223.5|34203.5|34218.5|34198.5|30
1650448740000|2022-04-20 09:59:00|34220.4|34200.4|34219.7|34199.7|34220.4|34200.4|34217.9|34197.9|25
1650448750000|2022-04-20 09:59:10|34219.4|34199.4|34212.8|34192.8|34220|34200|34212.8|34192.8|23
1650448760000|2022-04-20 09:59:20|34212.5|34192.5|34213.3|34193.3|34213.6|34193.6|34211.3|34191.3|26
1650448770000|2022-04-20 09:59:30|34212.9|34192.9|34216.5|34196.5|34216.5|34196.5|34212.6|34192.6|25
1650448780000|2022-04-20 09:59:40|34216.8|34196.8|34218.9|34198.9|34219.2|34199.2|34215.8|34195.8|22
1650448790000|2022-04-20 09:59:50|34219.5|34199.5|34218.6|34198.6|34219.5|34199.5|34217.3|34197.3|17
1650448800000|2022-04-20 10:00:00|34218.5|34198.5|34217.7|34197.7|34219|34199|34216.7|34196.7|24
1650448810000|2022-04-20 10:00:10|34217.8|34197.8|34213.7|34193.7|34217.9|34197.9|34212.8|34192.8|20
1650448820000|2022-04-20 10:00:20|34213.4|34193.4|34214.3|34194.3|34216.2|34196.2|34213.4|34193.4|21
1650448830000|2022-04-20 10:00:30|34215.5|34195.5|34209.3|34189.3|34215.5|34195.5|34209.3|34189.3|23
1650448840000|2022-04-20 10:00:40|34209.8|34189.8|34211.7|34191.7|34211.7|34191.7|34209.8|34189.8|18
1650448850000|2022-04-20 10:00:50|34211.8|34191.8|34213|34193|34213.3|34193.3|34211.1|34191.1|18
1650448860000|2022-04-20 10:01:00|34212.9|34192.9|34212.7|34192.7|34213.4|34193.4|34212.6|34192.6|16
1650448870000|2022-04-20 10:01:10|34213.4|34193.4|34211.2|34191.2|34213.4|34193.4|34207.8|34187.8|25
1650448880000|2022-04-20 10:01:20|34213.2|34193.2|34217.3|34197.3|34218.5|34198.5|34213.2|34193.2|26
1650448890000|2022-04-20 10:01:30|34217.9|34197.9|34223.3|34203.3|34224.9|34204.9|34217.5|34197.5|25
1650448900000|2022-04-20 10:01:40|34224.3|34204.3|34223.4|34203.4|34225.2|34205.2|34222.9|34202.9|22
1650448910000|2022-04-20 10:01:50|34223.8|34203.8|34225.5|34205.5|34225.7|34205.7|34223.4|34203.4|16
1650448920000|2022-04-20 10:02:00|34225.3|34205.3|34223.1|34203.1|34225.9|34205.9|34223|34203|17
1650448930000|2022-04-20 10:02:10|34224.8|34204.8|34218.6|34198.6|34224.8|34204.8|34217.9|34197.9|30
1650448940000|2022-04-20 10:02:20|34219|34199|34220.3|34200.3|34220.8|34200.8|34218.5|34198.5|20
1650448950000|2022-04-20 10:02:30|34219.9|34199.9|34220.6|34200.6|34220.8|34200.8|34218|34198|23
1650448960000|2022-04-20 10:02:40|34220.1|34200.1|34214.5|34194.5|34220.1|34200.1|34214.5|34194.5|12
1650448970000|2022-04-20 10:02:50|34215.3|34195.3|34215.2|34195.2|34217.4|34197.4|34214.9|34194.9|23
1650448980000|2022-04-20 10:03:00|34215|34195|34215.7|34195.7|34215.8|34195.8|34214.2|34194.2|14
1650448990000|2022-04-20 10:03:10|34215.5|34195.5|34212.8|34192.8|34217.4|34197.4|34212.8|34192.8|28
1650449000000|2022-04-20 10:03:20|34213.5|34193.5|34215|34195|34217.3|34197.3|34213.5|34193.5|26
1650449010000|2022-04-20 10:03:30|34216.4|34196.4|34216.5|34196.5|34218.1|34198.1|34212.9|34192.9|27
1650449020000|2022-04-20 10:03:40|34215.2|34195.2|34216.9|34196.9|34217.2|34197.2|34215.2|34195.2|25
1650449030000|2022-04-20 10:03:50|34216.8|34196.8|34216.2|34196.2|34217.2|34197.2|34215.6|34195.6|24
1650449040000|2022-04-20 10:04:00|34217.3|34197.3|34219.4|34199.4|34221.6|34201.6|34217.3|34197.3|20
1650449050000|2022-04-20 10:04:10|34219|34199|34218.9|34198.9|34220.7|34200.7|34217.9|34197.9|23
1650449060000|2022-04-20 10:04:20|34218.6|34198.6|34216.2|34196.2|34218.9|34198.9|34215.4|34195.4|26
1650449070000|2022-04-20 10:04:30|34216.4|34196.4|34214.2|34194.2|34216.7|34196.7|34214|34194|20
1650449080000|2022-04-20 10:04:40|34214.7|34194.7|34214.8|34194.8|34215.2|34195.2|34212.7|34192.7|25
1650449090000|2022-04-20 10:04:50|34214.9|34194.9|34214.4|34194.4|34215.2|34195.2|34213.6|34193.6|14
1650449100000|2022-04-20 10:05:00|34214.5|34194.5|34214.6|34194.6|34214.6|34194.6|34212.4|34192.4|29
1650449110000|2022-04-20 10:05:10|34214.2|34194.2|34215|34195|34216.8|34196.8|34210.7|34190.7|25
1650449120000|2022-04-20 10:05:20|34214.4|34194.4|34213.2|34193.2|34216.3|34196.3|34213|34193|13
1650449130000|2022-04-20 10:05:30|34212.9|34192.9|34216.5|34196.5|34216.8|34196.8|34212.9|34192.9|25
1650449140000|2022-04-20 10:05:40|34216.6|34196.6|34214.4|34194.4|34216.6|34196.6|34214|34194|17
1650449150000|2022-04-20 10:05:50|34214.6|34194.6|34214.1|34194.1|34215.1|34195.1|34213.5|34193.5|15
1650449160000|2022-04-20 10:06:00|34215|34195|34216|34196|34220.6|34200.6|34213.6|34193.6|23
1650449170000|2022-04-20 10:06:10|34215.6|34195.6|34215.4|34195.4|34216.4|34196.4|34213|34193|28
1650449180000|2022-04-20 10:06:20|34214.5|34194.5|34215.1|34195.1|34215.6|34195.6|34211.8|34191.8|24
1650449190000|2022-04-20 10:06:30|34214|34194|34214.1|34194.1|34214.1|34194.1|34211.3|34191.3|15
1650449200000|2022-04-20 10:06:40|34213.9|34193.9|34218.4|34198.4|34220.1|34200.1|34213.3|34193.3|17
1650449210000|2022-04-20 10:06:50|34218|34198|34213.6|34193.6|34218.2|34198.2|34211.3|34191.3|26
1650449220000|2022-04-20 10:07:00|34213.1|34193.1|34212.7|34192.7|34214.1|34194.1|34210.6|34190.6|30
1650449230000|2022-04-20 10:07:10|34213|34193|34212|34192|34213.6|34193.6|34211.8|34191.8|26
1650449240000|2022-04-20 10:07:20|34212.7|34192.7|34212|34192|34213.3|34193.3|34210.3|34190.3|21
1650449250000|2022-04-20 10:07:30|34212.3|34192.3|34214.8|34194.8|34215|34195|34212|34192|20
1650449260000|2022-04-20 10:07:40|34214.1|34194.1|34213.1|34193.1|34214.4|34194.4|34211.9|34191.9|18
1650449270000|2022-04-20 10:07:50|34212.9|34192.9|34210.8|34190.8|34213.9|34193.9|34208.2|34188.2|20
1650449280000|2022-04-20 10:08:00|34209|34189|34207.8|34187.8|34209|34189|34206.3|34186.3|30
1650449290000|2022-04-20 10:08:10|34208.3|34188.3|34208.6|34188.6|34208.7|34188.7|34205.4|34185.4|32
1650449300000|2022-04-20 10:08:20|34208.8|34188.8|34207.9|34187.9|34208.8|34188.8|34205.7|34185.7|24
1650449310000|2022-04-20 10:08:30|34207.8|34187.8|34206.1|34186.1|34208.5|34188.5|34204.8|34184.8|23
1650449320000|2022-04-20 10:08:40|34206.2|34186.2|34205.5|34185.5|34208|34188|34205|34185|25
1650449330000|2022-04-20 10:08:50|34205.6|34185.6|34205.7|34185.7|34206.7|34186.7|34204.8|34184.8|21
1650449340000|2022-04-20 10:09:00|34204.8|34184.8|34205.5|34185.5|34205.7|34185.7|34204.5|34184.5|17
1650449350000|2022-04-20 10:09:10|34205.7|34185.7|34204.2|34184.2|34208.4|34188.4|34204|34184|13
1650449360000|2022-04-20 10:09:20|34203.8|34183.8|34205.9|34185.9|34206.9|34186.9|34203.8|34183.8|17
1650449370000|2022-04-20 10:09:30|34206.3|34186.3|34208.1|34188.1|34209.8|34189.8|34206|34186|31
1650449380000|2022-04-20 10:09:40|34208.4|34188.4|34210.9|34190.9|34212.3|34192.3|34207.7|34187.7|29
1650449390000|2022-04-20 10:09:50|34210.3|34190.3|34209.3|34189.3|34211.9|34191.9|34208.9|34188.9|20
1650449400000|2022-04-20 10:10:00|34209.4|34189.4|34205.8|34185.8|34210.9|34190.9|34204|34184|31
1650449410000|2022-04-20 10:10:10|34204.8|34184.8|34205.6|34185.6|34206.7|34186.7|34200.7|34180.7|37
1650449420000|2022-04-20 10:10:20|34206.3|34186.3|34205.3|34185.3|34208.8|34188.8|34203.7|34183.7|30
1650449430000|2022-04-20 10:10:30|34202.2|34182.2|34204.1|34184.1|34205.6|34185.6|34201.8|34181.8|30
1650449440000|2022-04-20 10:10:40|34203.8|34183.8|34204.8|34184.8|34205.3|34185.3|34203.6|34183.6|30
1650449450000|2022-04-20 10:10:50|34204|34184|34204.7|34184.7|34205.4|34185.4|34203.9|34183.9|26
1650449460000|2022-04-20 10:11:00|34204.6|34184.6|34204.1|34184.1|34205|34185|34203.5|34183.5|23
1650449470000|2022-04-20 10:11:10|34205.7|34185.7|34207.3|34187.3|34208.7|34188.7|34205.7|34185.7|28
1650449480000|2022-04-20 10:11:20|34207.9|34187.9|34203.5|34183.5|34209.7|34189.7|34203.4|34183.4|24
1650449490000|2022-04-20 10:11:30|34203.7|34183.7|34205.4|34185.4|34206.8|34186.8|34203.3|34183.3|30
1650449500000|2022-04-20 10:11:40|34205.1|34185.1|34207.6|34187.6|34208.4|34188.4|34205.1|34185.1|28
1650449510000|2022-04-20 10:11:50|34207.3|34187.3|34207|34187|34207.6|34187.6|34204|34184|22
1650449520000|2022-04-20 10:12:00|34207.3|34187.3|34206.8|34186.8|34209.4|34189.4|34206.1|34186.1|31
1650449530000|2022-04-20 10:12:10|34207.4|34187.4|34205.3|34185.3|34207.4|34187.4|34203|34183|27
1650449540000|2022-04-20 10:12:20|34203.7|34183.7|34205.2|34185.2|34205.8|34185.8|34203.6|34183.6|22
1650449550000|2022-04-20 10:12:30|34205.4|34185.4|34205|34185|34206|34186|34204|34184|25
1650449560000|2022-04-20 10:12:40|34204.5|34184.5|34205.3|34185.3|34205.4|34185.4|34203.8|34183.8|23
1650449570000|2022-04-20 10:12:50|34204.8|34184.8|34203.1|34183.1|34204.9|34184.9|34203|34183|24
1650449580000|2022-04-20 10:13:00|34201.9|34181.9|34208.9|34188.9|34209.3|34189.3|34198.3|34178.3|34
1650449590000|2022-04-20 10:13:10|34210.2|34190.2|34208.9|34188.9|34212.5|34192.5|34208.1|34188.1|29
1650449600000|2022-04-20 10:13:20|34209.1|34189.1|34206.5|34186.5|34209.1|34189.1|34205.7|34185.7|25
1650449610000|2022-04-20 10:13:30|34205.8|34185.8|34189.2|34169.2|34206.6|34186.6|34189.1|34169.1|23
1650449620000|2022-04-20 10:13:40|34189.1|34169.1|34186.8|34166.8|34189.1|34169.1|34185.4|34165.4|33
1650449630000|2022-04-20 10:13:50|34186.9|34166.9|34206.7|34186.7|34206.7|34186.7|34185.7|34165.7|26
1650449640000|2022-04-20 10:14:00|34206.9|34186.9|34205.6|34185.6|34208.3|34188.3|34204.5|34184.5|30
1650449650000|2022-04-20 10:14:10|34206|34186|34203.2|34183.2|34206|34186|34202|34182|24
1650449660000|2022-04-20 10:14:20|34203.5|34183.5|34194.8|34174.8|34206.3|34186.3|34194.8|34174.8|30
1650449670000|2022-04-20 10:14:30|34194.7|34174.7|34194.8|34174.8|34195.2|34175.2|34191.8|34171.8|29
1650449680000|2022-04-20 10:14:40|34194.9|34174.9|34185|34165|34195.1|34175.1|34185|34165|36
1650449690000|2022-04-20 10:14:50|34185.3|34165.3|34185.2|34165.2|34187|34167|34184.1|34164.1|24
1650449700000|2022-04-20 10:15:00|34185|34165|34189.2|34169.2|34189.9|34169.9|34185|34165|27
1650449710000|2022-04-20 10:15:10|34189|34169|34173.3|34153.3|34189.2|34169.2|34173|34153|34
1650449720000|2022-04-20 10:15:20|34173.6|34153.6|34166.3|34146.3|34173.6|34153.6|34166.3|34146.3|30
1650449730000|2022-04-20 10:15:30|34166.1|34146.1|34165|34145|34166.6|34146.6|34164.9|34144.9|28
1650449740000|2022-04-20 10:15:40|34164.5|34144.5|34180.2|34160.2|34181.4|34161.4|34164.5|34144.5|31
1650449750000|2022-04-20 10:15:50|34180.3|34160.3|34182.8|34162.8|34184.4|34164.4|34180|34160|27
1650449760000|2022-04-20 10:16:00|34183.1|34163.1|34182.1|34162.1|34183.1|34163.1|34180.5|34160.5|28
1650449770000|2022-04-20 10:16:10|34181.9|34161.9|34185.2|34165.2|34185.3|34165.3|34181.8|34161.8|18
1650449780000|2022-04-20 10:16:20|34184.8|34164.8|34184.3|34164.3|34184.9|34164.9|34183.6|34163.6|25
1650449790000|2022-04-20 10:16:30|34184.4|34164.4|34184.9|34164.9|34185.5|34165.5|34182.9|34162.9|22
1650449800000|2022-04-20 10:16:40|34185.1|34165.1|34185.4|34165.4|34186.7|34166.7|34184.3|34164.3|25
1650449810000|2022-04-20 10:16:50|34185.9|34165.9|34187.7|34167.7|34188|34168|34184.3|34164.3|25
1650449820000|2022-04-20 10:17:00|34187.4|34167.4|34184.2|34164.2|34187.4|34167.4|34183.9|34163.9|26
1650449830000|2022-04-20 10:17:10|34184.1|34164.1|34185.1|34165.1|34185.5|34165.5|34182.8|34162.8|22
1650449840000|2022-04-20 10:17:20|34185|34165|34185.2|34165.2|34185.8|34165.8|34184.5|34164.5|22
1650449850000|2022-04-20 10:17:30|34185|34165|34180|34160|34185|34165|34179.7|34159.7|27
1650449860000|2022-04-20 10:17:40|34180.1|34160.1|34172.5|34152.5|34180.1|34160.1|34170.3|34150.3|24
1650449870000|2022-04-20 10:17:50|34183|34163|34182.9|34162.9|34183|34163|34181.6|34161.6|23
1650449880000|2022-04-20 10:18:00|34182.8|34162.8|34180.8|34160.8|34184.5|34164.5|34179.4|34159.4|27
1650449890000|2022-04-20 10:18:10|34180.2|34160.2|34180.6|34160.6|34180.7|34160.7|34179.4|34159.4|21
1650449900000|2022-04-20 10:18:20|34180.7|34160.7|34169.7|34149.7|34180.7|34160.7|34169.2|34149.2|32
1650449910000|2022-04-20 10:18:30|34169.5|34149.5|34169.9|34149.9|34178.6|34158.6|34168.9|34148.9|23
1650449920000|2022-04-20 10:18:40|34170|34150|34181.7|34161.7|34182.9|34162.9|34170|34150|29
1650449930000|2022-04-20 10:18:50|34181.9|34161.9|34183.7|34163.7|34184.3|34164.3|34181.5|34161.5|24
1650449940000|2022-04-20 10:19:00|34183.8|34163.8|34188|34168|34188|34168|34183.3|34163.3|18
1650449950000|2022-04-20 10:19:10|34187.3|34167.3|34174.6|34154.6|34187.7|34167.7|34174.4|34154.4|29
1650449960000|2022-04-20 10:19:20|34174.8|34154.8|34185.9|34165.9|34185.9|34165.9|34174.6|34154.6|30
1650449970000|2022-04-20 10:19:30|34188.1|34168.1|34188.4|34168.4|34189.1|34169.1|34186.7|34166.7|18
1650449980000|2022-04-20 10:19:40|34188.8|34168.8|34189.9|34169.9|34191.8|34171.8|34188.8|34168.8|22
1650449990000|2022-04-20 10:19:50|34190.1|34170.1|34190.5|34170.5|34190.8|34170.8|34189.4|34169.4|21
1650450000000|2022-04-20 10:20:00|34190.8|34170.8|34194|34174|34194|34174|34190.8|34170.8|37
1650450010000|2022-04-20 10:20:10|34194.5|34174.5|34194.3|34174.3|34195.4|34175.4|34193.9|34173.9|18
1650450020000|2022-04-20 10:20:20|34194.1|34174.1|34189.3|34169.3|34197.9|34177.9|34186.3|34166.3|26
1650450030000|2022-04-20 10:20:30|34189|34169|34184.9|34164.9|34190.3|34170.3|34182.4|34162.4|35
1650450040000|2022-04-20 10:20:40|34184.4|34164.4|34188|34168|34189.9|34169.9|34184.4|34164.4|25
1650450050000|2022-04-20 10:20:50|34188.1|34168.1|34190.2|34170.2|34190.8|34170.8|34187.5|34167.5|25
1650450060000|2022-04-20 10:21:00|34190.4|34170.4|34192.2|34172.2|34192.2|34172.2|34189.2|34169.2|28
1650450070000|2022-04-20 10:21:10|34192.5|34172.5|34190.2|34170.2|34192.7|34172.7|34190.2|34170.2|25
1650450080000|2022-04-20 10:21:20|34190|34170|34188.6|34168.6|34190.1|34170.1|34188.6|34168.6|24
1650450090000|2022-04-20 10:21:30|34188.5|34168.5|34186.7|34166.7|34189.9|34169.9|34186.7|34166.7|23
1650450100000|2022-04-20 10:21:40|34186.2|34166.2|34188.9|34168.9|34190.3|34170.3|34186.1|34166.1|23
1650450110000|2022-04-20 10:21:50|34189|34169|34187|34167|34189.6|34169.6|34186.5|34166.5|22
1650450120000|2022-04-20 10:22:00|34187.1|34167.1|34188.5|34168.5|34189.2|34169.2|34186.7|34166.7|16
1650450130000|2022-04-20 10:22:10|34187.7|34167.7|34184|34164|34188.7|34168.7|34184|34164|22
1650450140000|2022-04-20 10:22:20|34185.1|34165.1|34180.6|34160.6|34185.6|34165.6|34180.2|34160.2|29
1650450150000|2022-04-20 10:22:30|34180.8|34160.8|34182.8|34162.8|34182.9|34162.9|34180.5|34160.5|19
1650450160000|2022-04-20 10:22:40|34182.5|34162.5|34195.6|34175.6|34195.6|34175.6|34182.5|34162.5|24
1650450170000|2022-04-20 10:22:50|34195.5|34175.5|34200.2|34180.2|34200.6|34180.6|34189|34169|29
1650450180000|2022-04-20 10:23:00|34200.1|34180.1|34196.8|34176.8|34200.2|34180.2|34190|34170|24
1650450190000|2022-04-20 10:23:10|34197.4|34177.4|34200.2|34180.2|34201.7|34181.7|34194.9|34174.9|30
1650450200000|2022-04-20 10:23:20|34199.8|34179.8|34203.2|34183.2|34203.8|34183.8|34199.8|34179.8|25
1650450210000|2022-04-20 10:23:30|34203.1|34183.1|34200.3|34180.3|34203.8|34183.8|34199.6|34179.6|26
1650450220000|2022-04-20 10:23:40|34200.4|34180.4|34202.1|34182.1|34202.1|34182.1|34199.5|34179.5|26
1650450230000|2022-04-20 10:23:50|34202|34182|34207.4|34187.4|34207.6|34187.6|34201.4|34181.4|27
1650450240000|2022-04-20 10:24:00|34207.5|34187.5|34208.5|34188.5|34209.3|34189.3|34206.9|34186.9|21
1650450250000|2022-04-20 10:24:10|34208.7|34188.7|34210.8|34190.8|34211.9|34191.9|34208.6|34188.6|25
1650450260000|2022-04-20 10:24:20|34210.7|34190.7|34209|34189|34212.1|34192.1|34209|34189|24
1650450270000|2022-04-20 10:24:30|34208.8|34188.8|34208.3|34188.3|34208.8|34188.8|34207.5|34187.5|21
1650450280000|2022-04-20 10:24:40|34208.8|34188.8|34201.3|34181.3|34209.2|34189.2|34199.6|34179.6|20
1650450290000|2022-04-20 10:24:50|34200.9|34180.9|34199.8|34179.8|34201.8|34181.8|34199.5|34179.5|22
1650450300000|2022-04-20 10:25:00|34199.7|34179.7|34198.2|34178.2|34200.8|34180.8|34197.1|34177.1|31
1650450310000|2022-04-20 10:25:10|34198.4|34178.4|34199.1|34179.1|34199.3|34179.3|34197.6|34177.6|19
1650450320000|2022-04-20 10:25:20|34199.3|34179.3|34197.6|34177.6|34199.3|34179.3|34197.4|34177.4|19
1650450330000|2022-04-20 10:25:30|34197.7|34177.7|34195.5|34175.5|34198|34178|34195.5|34175.5|22
1650450340000|2022-04-20 10:25:40|34195.7|34175.7|34195.4|34175.4|34195.7|34175.7|34193.6|34173.6|19
1650450350000|2022-04-20 10:25:50|34194.9|34174.9|34191|34171|34194.9|34174.9|34190.7|34170.7|24
1650450360000|2022-04-20 10:26:00|34192.3|34172.3|34193.8|34173.8|34194.6|34174.6|34191.6|34171.6|23
1650450370000|2022-04-20 10:26:10|34193.2|34173.2|34187.2|34167.2|34193.6|34173.6|34187.2|34167.2|32
1650450380000|2022-04-20 10:26:20|34188|34168|34191.4|34171.4|34191.8|34171.8|34187.3|34167.3|29
1650450390000|2022-04-20 10:26:30|34191.7|34171.7|34195.3|34175.3|34195.9|34175.9|34191.7|34171.7|30
1650450400000|2022-04-20 10:26:40|34195.2|34175.2|34195.4|34175.4|34196.2|34176.2|34194.9|34174.9|17
1650450410000|2022-04-20 10:26:50|34195.5|34175.5|34193.1|34173.1|34195.6|34175.6|34192.9|34172.9|19
1650450420000|2022-04-20 10:27:00|34193.5|34173.5|34194.1|34174.1|34198.3|34178.3|34192.6|34172.6|25
1650450430000|2022-04-20 10:27:10|34194.5|34174.5|34196.4|34176.4|34204.6|34184.6|34194.5|34174.5|26
1650450440000|2022-04-20 10:27:20|34196.3|34176.3|34201.8|34181.8|34201.8|34181.8|34194.5|34174.5|21
1650450450000|2022-04-20 10:27:30|34197.5|34177.5|34199.1|34179.1|34199.1|34179.1|34195.7|34175.7|33
1650450460000|2022-04-20 10:27:40|34199.3|34179.3|34209.1|34189.1|34209.2|34189.2|34198|34178|28
1650450470000|2022-04-20 10:27:50|34210.1|34190.1|34202.2|34182.2|34210.9|34190.9|34200.4|34180.4|35
1650450480000|2022-04-20 10:28:00|34202|34182|34198.8|34178.8|34205.7|34185.7|34198.8|34178.8|34
1650450490000|2022-04-20 10:28:10|34197.8|34177.8|34195.7|34175.7|34199.8|34179.8|34195.5|34175.5|30
1650450500000|2022-04-20 10:28:20|34196.5|34176.5|34194.7|34174.7|34196.5|34176.5|34194.2|34174.2|22
1650450510000|2022-04-20 10:28:30|34194.9|34174.9|34190.7|34170.7|34205.1|34185.1|34190.7|34170.7|26
1650450520000|2022-04-20 10:28:40|34193.4|34173.4|34191.8|34171.8|34195.5|34175.5|34190.4|34170.4|20
1650450530000|2022-04-20 10:28:50|34190.9|34170.9|34190.4|34170.4|34193.1|34173.1|34188.7|34168.7|23
1650450540000|2022-04-20 10:29:00|34191.1|34171.1|34188.2|34168.2|34191.4|34171.4|34186.7|34166.7|33
1650450550000|2022-04-20 10:29:10|34188.4|34168.4|34187.2|34167.2|34188.4|34168.4|34186.2|34166.2|23
1650450560000|2022-04-20 10:29:20|34187.4|34167.4|34187.2|34167.2|34188.6|34168.6|34187.2|34167.2|18
1650450570000|2022-04-20 10:29:30|34186.7|34166.7|34182.8|34162.8|34186.7|34166.7|34182.8|34162.8|25
1650450580000|2022-04-20 10:29:40|34183.2|34163.2|34187.7|34167.7|34187.8|34167.8|34183.2|34163.2|21
1650450590000|2022-04-20 10:29:50|34188.5|34168.5|34186.6|34166.6|34196|34176|34185.8|34165.8|32
1650450600000|2022-04-20 10:30:00|34186|34166|34185.5|34165.5|34187|34167|34184.6|34164.6|27
1650450610000|2022-04-20 10:30:10|34186.3|34166.3|34185.8|34165.8|34186.4|34166.4|34185.4|34165.4|20
1650450620000|2022-04-20 10:30:20|34185.4|34165.4|34181.7|34161.7|34187.1|34167.1|34181.7|34161.7|20
1650450630000|2022-04-20 10:30:30|34182.3|34162.3|34176.4|34156.4|34182.6|34162.6|34174.4|34154.4|36
1650450640000|2022-04-20 10:30:40|34177.1|34157.1|34186.1|34166.1|34187.3|34167.3|34177.1|34157.1|26
1650450650000|2022-04-20 10:30:50|34187.1|34167.1|34177.1|34157.1|34187.8|34167.8|34176.6|34156.6|29
1650450660000|2022-04-20 10:31:00|34199.4|34135|34177.6|34157.6|34199.4|34166.7|34175.5|34135|27
1650450670000|2022-04-20 10:31:10|34176.6|34156.6|34178.4|34158.4|34178.8|34158.8|34176.4|34156.4|16
1650450680000|2022-04-20 10:31:20|34178.2|34158.2|34178.2|34158.2|34179.6|34159.6|34178.2|34158.2|12
1650450690000|2022-04-20 10:31:30|34178.6|34158.6|34178.3|34158.3|34178.8|34158.8|34178.2|34158.2|14
1650450700000|2022-04-20 10:31:40|34178.8|34158.8|34175.2|34155.2|34178.8|34158.8|34173.9|34153.9|20
1650450710000|2022-04-20 10:31:50|34176|34156|34175.2|34155.2|34176.3|34156.3|34174.6|34154.6|20
1650450720000|2022-04-20 10:32:00|34175.1|34155.1|34177|34157|34177|34157|34174.8|34154.8|19
1650450730000|2022-04-20 10:32:10|34176.9|34156.9|34175.2|34155.2|34176.9|34156.9|34172.2|34152.2|20
1650450740000|2022-04-20 10:32:20|34174.1|34154.1|34174.3|34154.3|34179.5|34159.5|34173|34153|23
1650450750000|2022-04-20 10:32:30|34175.2|34155.2|34177|34157|34177.6|34157.6|34175|34155|18
1650450760000|2022-04-20 10:32:40|34176.7|34156.7|34179.4|34159.4|34179.6|34159.6|34175.8|34155.8|21
1650450770000|2022-04-20 10:32:50|34179|34159|34179.5|34159.5|34179.9|34159.9|34178.4|34158.4|18
1650450780000|2022-04-20 10:33:00|34178.7|34158.7|34173.1|34153.1|34179.2|34159.2|34171.8|34151.8|24
1650450790000|2022-04-20 10:33:10|34174.3|34154.3|34174.3|34154.3|34175.3|34155.3|34171.9|34151.9|28
1650450800000|2022-04-20 10:33:20|34174.2|34154.2|34173|34153|34174.4|34154.4|34172.1|34152.1|32
1650450810000|2022-04-20 10:33:30|34172.9|34152.9|34172|34152|34172.9|34152.9|34171.1|34151.1|30
1650450820000|2022-04-20 10:33:40|34171.5|34151.5|34181.1|34161.1|34181.6|34161.6|34171.3|34151.3|31
1650450830000|2022-04-20 10:33:50|34181.2|34161.2|34181.7|34161.7|34182.3|34162.3|34170.2|34150.2|36
1650450840000|2022-04-20 10:34:00|34182.1|34162.1|34182.4|34162.4|34183.1|34163.1|34180.4|34160.4|29
1650450850000|2022-04-20 10:34:10|34182.5|34162.5|34171.5|34151.5|34182.5|34162.5|34170.8|34150.8|23
1650450860000|2022-04-20 10:34:20|34171.6|34151.6|34180.4|34160.4|34181.2|34161.2|34171.3|34151.3|20
1650450870000|2022-04-20 10:34:30|34180.8|34160.8|34180|34160|34182.1|34162.1|34180|34160|30
1650450880000|2022-04-20 10:34:40|34180.6|34160.6|34180.9|34160.9|34181.5|34161.5|34180|34160|20
1650450890000|2022-04-20 10:34:50|34181|34161|34181.4|34161.4|34181.4|34161.4|34180.1|34160.1|23
1650450900000|2022-04-20 10:35:00|34181.9|34161.9|34179.9|34159.9|34181.9|34161.9|34179.5|34159.5|27
1650450910000|2022-04-20 10:35:10|34180.2|34160.2|34180.4|34160.4|34180.6|34160.6|34179.8|34159.8|18
1650450920000|2022-04-20 10:35:20|34181.4|34161.4|34180.4|34160.4|34181.4|34161.4|34179.8|34159.8|29
1650450930000|2022-04-20 10:35:30|34180|34160|34181.5|34161.5|34182.7|34162.7|34179.9|34159.9|30
1650450940000|2022-04-20 10:35:40|34181.8|34161.8|34181.3|34161.3|34182.2|34162.2|34180.9|34160.9|30
1650450950000|2022-04-20 10:35:50|34181.4|34161.4|34181.4|34161.4|34181.8|34161.8|34181.1|34161.1|20
1650450960000|2022-04-20 10:36:00|34181.8|34161.8|34181.4|34161.4|34181.9|34161.9|34181|34161|28
1650450970000|2022-04-20 10:36:10|34181.9|34161.9|34179.2|34159.2|34181.9|34161.9|34179.2|34159.2|27
1650450980000|2022-04-20 10:36:20|34179.4|34159.4|34180.8|34160.8|34181.2|34161.2|34179.3|34159.3|24
1650450990000|2022-04-20 10:36:30|34181|34161|34180.2|34160.2|34181.5|34161.5|34180.2|34160.2|30
1650451000000|2022-04-20 10:36:40|34180.3|34160.3|34180.3|34160.3|34181.2|34161.2|34178.4|34158.4|29
1650451010000|2022-04-20 10:36:50|34180.4|34160.4|34185.6|34165.6|34185.6|34165.6|34178.9|34158.9|30
1650451020000|2022-04-20 10:37:00|34185.4|34165.4|34187.2|34167.2|34187.2|34167.2|34185.4|34165.4|23
1650451030000|2022-04-20 10:37:10|34187|34167|34180|34160|34187.3|34167.3|34179.3|34159.3|21
1650451040000|2022-04-20 10:37:20|34179.1|34159.1|34191.6|34171.6|34192.8|34172.8|34178.5|34158.5|32
1650451050000|2022-04-20 10:37:30|34189.8|34169.8|34191.2|34171.2|34195.5|34175.5|34189.8|34169.8|27
1650451060000|2022-04-20 10:37:40|34190.9|34170.9|34188.4|34168.4|34191.7|34171.7|34180.1|34160.1|37
1650451070000|2022-04-20 10:37:50|34188|34168|34189.3|34169.3|34189.5|34169.5|34188|34168|26
1650451080000|2022-04-20 10:38:00|34188.8|34168.8|34190.3|34170.3|34190.3|34170.3|34188.6|34168.6|31
1650451090000|2022-04-20 10:38:10|34190.2|34170.2|34190.1|34170.1|34190.4|34170.4|34189.7|34169.7|23
1650451100000|2022-04-20 10:38:20|34190.5|34170.5|34190.4|34170.4|34190.5|34170.5|34189.8|34169.8|19
1650451110000|2022-04-20 10:38:30|34190.6|34170.6|34190.3|34170.3|34190.8|34170.8|34189.3|34169.3|29
1650451120000|2022-04-20 10:38:40|34190.4|34170.4|34185.9|34165.9|34190.5|34170.5|34185.4|34165.4|28
1650451130000|2022-04-20 10:38:50|34185.8|34165.8|34187|34167|34187.1|34167.1|34185.7|34165.7|22
1650451140000|2022-04-20 10:39:00|34185.6|34165.6|34198|34178|34198.8|34178.8|34179|34159|32
1650451150000|2022-04-20 10:39:10|34198.6|34178.6|34197.6|34177.6|34199.2|34179.2|34197.4|34177.4|32
1650451160000|2022-04-20 10:39:20|34197.8|34177.8|34190.8|34170.8|34198.1|34178.1|34190.3|34170.3|25
1650451170000|2022-04-20 10:39:30|34190.6|34170.6|34190.6|34170.6|34191.3|34171.3|34190.1|34170.1|25
1650451180000|2022-04-20 10:39:40|34190.5|34170.5|34191.8|34171.8|34194.6|34174.6|34190.5|34170.5|18
1650451190000|2022-04-20 10:39:50|34191.9|34171.9|34190.5|34170.5|34191.9|34171.9|34190.4|34170.4|18
1650451200000|2022-04-20 10:40:00|34191.4|34171.4|34189.9|34169.9|34191.4|34171.4|34189.5|34169.5|16
1650451210000|2022-04-20 10:40:10|34189.4|34169.4|34189.7|34169.7|34190|34170|34189|34169|17
1650451220000|2022-04-20 10:40:20|34190.9|34170.9|34196.8|34176.8|34198|34178|34187.6|34167.6|35
1650451230000|2022-04-20 10:40:30|34197.3|34177.3|34198|34178|34198.7|34178.7|34197.2|34177.2|38
1650451240000|2022-04-20 10:40:40|34197.8|34177.8|34197.9|34177.9|34199.2|34179.2|34197.5|34177.5|28
1650451250000|2022-04-20 10:40:50|34198.1|34178.1|34197.5|34177.5|34198.3|34178.3|34196.2|34176.2|24
1650451260000|2022-04-20 10:41:00|34197.1|34177.1|34197.7|34177.7|34198.3|34178.3|34196.8|34176.8|22
1650451270000|2022-04-20 10:41:10|34197.3|34177.3|34197.2|34177.2|34197.9|34177.9|34196.7|34176.7|16
1650451280000|2022-04-20 10:41:20|34197.3|34177.3|34198.3|34178.3|34198.3|34178.3|34196.9|34176.9|8
1650451290000|2022-04-20 10:41:30|34197.5|34177.5|34195.8|34175.8|34198.1|34178.1|34195.7|34175.7|21
1650451300000|2022-04-20 10:41:40|34195.7|34175.7|34196.6|34176.6|34196.6|34176.6|34193.7|34173.7|24
1650451310000|2022-04-20 10:41:50|34196.4|34176.4|34197.6|34177.6|34198.1|34178.1|34196.2|34176.2|24
1650451320000|2022-04-20 10:42:00|34197.8|34177.8|34202.6|34182.6|34202.9|34182.9|34197.8|34177.8|30
1650451330000|2022-04-20 10:42:10|34202.9|34182.9|34203.1|34183.1|34205|34185|34201.8|34181.8|24
1650451340000|2022-04-20 10:42:20|34202.9|34182.9|34204.8|34184.8|34205.1|34185.1|34202.7|34182.7|27
1650451350000|2022-04-20 10:42:30|34204|34184|34209.9|34189.9|34211.5|34191.5|34204|34184|22
1650451360000|2022-04-20 10:42:40|34209.8|34189.8|34203.3|34183.3|34209.8|34189.8|34202.2|34182.2|25
1650451370000|2022-04-20 10:42:50|34203.9|34183.9|34202.4|34182.4|34204.8|34184.8|34202.2|34182.2|29
1650451380000|2022-04-20 10:43:00|34203.1|34183.1|34202.2|34182.2|34204|34184|34200.6|34180.6|31
1650451390000|2022-04-20 10:43:10|34202.1|34182.1|34208.2|34188.2|34210.5|34190.5|34202.1|34182.1|22
1650451400000|2022-04-20 10:43:20|34207.7|34187.7|34207.2|34187.2|34211|34191|34205.7|34185.7|22
1650451410000|2022-04-20 10:43:30|34208.4|34188.4|34212.8|34192.8|34213.8|34193.8|34207.2|34187.2|27
1650451420000|2022-04-20 10:43:40|34214.9|34194.9|34214.9|34194.9|34215.8|34195.8|34213.9|34193.9|28
1650451430000|2022-04-20 10:43:50|34215.6|34195.6|34215.5|34195.5|34215.9|34195.9|34214.3|34194.3|24
1650451440000|2022-04-20 10:44:00|34215.6|34195.6|34216.4|34196.4|34218.3|34198.3|34215.6|34195.6|26
1650451450000|2022-04-20 10:44:10|34216.3|34196.3|34215.9|34195.9|34217.3|34197.3|34215.9|34195.9|18
1650451460000|2022-04-20 10:44:20|34215.7|34195.7|34217.5|34197.5|34218.3|34198.3|34215.7|34195.7|17
1650451470000|2022-04-20 10:44:30|34217.7|34197.7|34211.5|34191.5|34217.8|34197.8|34210.7|34190.7|24
1650451480000|2022-04-20 10:44:40|34211.1|34191.1|34213.8|34193.8|34213.9|34193.9|34211.1|34191.1|17
1650451490000|2022-04-20 10:44:50|34213.5|34193.5|34214.9|34194.9|34214.9|34194.9|34211.9|34191.9|21
1650451500000|2022-04-20 10:45:00|34215.6|34195.6|34213.8|34193.8|34216|34196|34213.6|34193.6|26
1650451510000|2022-04-20 10:45:10|34213.9|34193.9|34210.6|34190.6|34214.2|34194.2|34210.2|34190.2|28
1650451520000|2022-04-20 10:45:20|34210.3|34190.3|34210.9|34190.9|34211.3|34191.3|34210.1|34190.1|15
1650451530000|2022-04-20 10:45:30|34210.7|34190.7|34217|34197|34217.5|34197.5|34209.2|34189.2|24
1650451540000|2022-04-20 10:45:40|34217.7|34197.7|34217.9|34197.9|34218.3|34198.3|34217.2|34197.2|23
1650451550000|2022-04-20 10:45:50|34218|34198|34214.8|34194.8|34218.6|34198.6|34214.6|34194.6|15
1650451560000|2022-04-20 10:46:00|34215.1|34195.1|34216.8|34196.8|34216.8|34196.8|34214.3|34194.3|20
1650451570000|2022-04-20 10:46:10|34216.1|34196.1|34216.4|34196.4|34216.5|34196.5|34214.9|34194.9|16
1650451580000|2022-04-20 10:46:20|34216.5|34196.5|34217.3|34197.3|34219.2|34199.2|34214.7|34194.7|18
1650451590000|2022-04-20 10:46:30|34218|34198|34216.3|34196.3|34218|34198|34215.4|34195.4|21
1650451600000|2022-04-20 10:46:40|34216.5|34196.5|34217.7|34197.7|34218.1|34198.1|34214.1|34194.1|28
1650451610000|2022-04-20 10:46:50|34217.9|34197.9|34218.1|34198.1|34218.5|34198.5|34217.5|34197.5|22
1650451620000|2022-04-20 10:47:00|34218.5|34198.5|34217.2|34197.2|34218.9|34198.9|34217|34197|19
1650451630000|2022-04-20 10:47:10|34217.9|34197.9|34217.7|34197.7|34218.3|34198.3|34216.7|34196.7|19
1650451640000|2022-04-20 10:47:20|34217.6|34197.6|34211.7|34191.7|34217.6|34197.6|34209|34189|21
1650451650000|2022-04-20 10:47:30|34211.6|34191.6|34211.6|34191.6|34213|34193|34211|34191|23
1650451660000|2022-04-20 10:47:40|34212.1|34192.1|34211.2|34191.2|34212.3|34192.3|34209.8|34189.8|17
1650451670000|2022-04-20 10:47:50|34210.7|34190.7|34212.7|34192.7|34212.8|34192.8|34210.6|34190.6|22
1650451680000|2022-04-20 10:48:00|34212.5|34192.5|34211.6|34191.6|34214.9|34194.9|34211|34191|21
1650451690000|2022-04-20 10:48:10|34211.1|34191.1|34212|34192|34213.8|34193.8|34210.9|34190.9|21
1650451700000|2022-04-20 10:48:20|34211.3|34191.3|34211.7|34191.7|34212.5|34192.5|34211.1|34191.1|15
1650451710000|2022-04-20 10:48:30|34211.6|34191.6|34211.4|34191.4|34212|34192|34210.5|34190.5|19
1650451720000|2022-04-20 10:48:40|34210.4|34190.4|34211.8|34191.8|34212.6|34192.6|34210.3|34190.3|21
1650451730000|2022-04-20 10:48:50|34211.3|34191.3|34209|34189|34211.3|34191.3|34208.2|34188.2|17
1650451740000|2022-04-20 10:49:00|34208.5|34188.5|34203.7|34183.7|34208.5|34188.5|34203.2|34183.2|31
1650451750000|2022-04-20 10:49:10|34203.8|34183.8|34203.1|34183.1|34204.3|34184.3|34203|34183|20
1650451760000|2022-04-20 10:49:20|34203.4|34183.4|34202.9|34182.9|34203.8|34183.8|34202.4|34182.4|22
1650451770000|2022-04-20 10:49:30|34202.8|34182.8|34201.8|34181.8|34203.6|34183.6|34200.5|34180.5|31
1650451780000|2022-04-20 10:49:40|34202.5|34182.5|34192.8|34172.8|34204.1|34184.1|34192.3|34172.3|27
1650451790000|2022-04-20 10:49:50|34192.7|34172.7|34188.7|34168.7|34192.9|34172.9|34186.5|34166.5|30
1650451800000|2022-04-20 10:50:00|34189.9|34169.9|34208.5|34188.5|34211|34191|34189.7|34169.7|29
1650451810000|2022-04-20 10:50:10|34209.1|34189.1|34205.7|34185.7|34209.1|34189.1|34204.4|34184.4|23
1650451820000|2022-04-20 10:50:20|34205.2|34185.2|34205.5|34185.5|34206.7|34186.7|34205.2|34185.2|15
1650451830000|2022-04-20 10:50:30|34205.6|34185.6|34203|34183|34205.7|34185.7|34202.9|34182.9|13
1650451840000|2022-04-20 10:50:40|34202.9|34182.9|34200.5|34180.5|34203.3|34183.3|34199.3|34179.3|26
1650451850000|2022-04-20 10:50:50|34201|34181|34200.2|34180.2|34201|34181|34199.6|34179.6|19
1650451860000|2022-04-20 10:51:00|34199.9|34179.9|34199.8|34179.8|34200.7|34180.7|34199.5|34179.5|12
1650451870000|2022-04-20 10:51:10|34199.5|34179.5|34198.7|34178.7|34200.6|34180.6|34197.1|34177.1|11
1650451880000|2022-04-20 10:51:20|34199.6|34179.6|34201.2|34181.2|34201.8|34181.8|34197.8|34177.8|15
1650451890000|2022-04-20 10:51:30|34201.5|34181.5|34201.2|34181.2|34201.5|34181.5|34199.6|34179.6|8
1650451900000|2022-04-20 10:51:40|34200.7|34180.7|34198|34178|34201.2|34181.2|34197.6|34177.6|21
1650451910000|2022-04-20 10:51:50|34198.5|34178.5|34197.6|34177.6|34198.5|34178.5|34196.4|34176.4|6
1650451920000|2022-04-20 10:52:00|34198.6|34178.6|34197.9|34177.9|34199.2|34179.2|34197.2|34177.2|15
1650451930000|2022-04-20 10:52:10|34197.7|34177.7|34198|34178|34199|34179|34197.5|34177.5|21
1650451940000|2022-04-20 10:52:20|34198.4|34178.4|34200.4|34180.4|34200.7|34180.7|34198.4|34178.4|22
1650451950000|2022-04-20 10:52:30|34198.2|34178.2|34201|34181|34201.2|34181.2|34198.2|34178.2|14
1650451960000|2022-04-20 10:52:40|34200.9|34180.9|34204.1|34184.1|34207.9|34187.9|34200.9|34180.9|29
1650451970000|2022-04-20 10:52:50|34204|34184|34207.3|34187.3|34207.9|34187.9|34203.8|34183.8|16
1650451980000|2022-04-20 10:53:00|34207.2|34187.2|34207.8|34187.8|34209.1|34189.1|34207.2|34187.2|21
1650451990000|2022-04-20 10:53:10|34207.5|34187.5|34203.4|34183.4|34207.5|34187.5|34203|34183|18
1650452000000|2022-04-20 10:53:20|34203.3|34183.3|34201|34181|34203.7|34183.7|34200.6|34180.6|16
1650452010000|2022-04-20 10:53:30|34201.8|34181.8|34201|34181|34202|34182|34201|34181|14
1650452020000|2022-04-20 10:53:40|34201.2|34181.2|34203.6|34183.6|34203.8|34183.8|34201.2|34181.2|13
1650452030000|2022-04-20 10:53:50|34203.7|34183.7|34201.9|34181.9|34203.8|34183.8|34200.8|34180.8|12
1650452040000|2022-04-20 10:54:00|34201.6|34181.6|34197.3|34177.3|34202.9|34182.9|34197.3|34177.3|28
1650452050000|2022-04-20 10:54:10|34197.7|34177.7|34197.7|34177.7|34197.8|34177.8|34195.9|34175.9|20
1650452060000|2022-04-20 10:54:20|34197.6|34177.6|34189.9|34169.9|34197.7|34177.7|34189.7|34169.7|27
1650452070000|2022-04-20 10:54:30|34189.5|34169.5|34188.4|34168.4|34191.1|34171.1|34188.4|34168.4|26
1650452080000|2022-04-20 10:54:40|34188.5|34168.5|34188.4|34168.4|34188.5|34168.5|34186.7|34166.7|20
1650452090000|2022-04-20 10:54:50|34188.1|34168.1|34187.7|34167.7|34190.5|34170.5|34187.7|34167.7|23
1650452100000|2022-04-20 10:55:00|34187.5|34167.5|34188.1|34168.1|34191.7|34171.7|34187.1|34167.1|22
1650452110000|2022-04-20 10:55:10|34188|34168|34189|34169|34189.5|34169.5|34188|34168|20
1650452120000|2022-04-20 10:55:20|34188.7|34168.7|34191.2|34171.2|34191.5|34171.5|34188.1|34168.1|19
1650452130000|2022-04-20 10:55:30|34191.4|34171.4|34192.8|34172.8|34195.3|34175.3|34190.2|34170.2|21
1650452140000|2022-04-20 10:55:40|34193.1|34173.1|34191.6|34171.6|34193.5|34173.5|34191.1|34171.1|21
1650452150000|2022-04-20 10:55:50|34191.7|34171.7|34191.8|34171.8|34192.6|34172.6|34191.6|34171.6|10
1650452160000|2022-04-20 10:56:00|34192.5|34172.5|34188.8|34168.8|34192.5|34172.5|34187.7|34167.7|22
1650452170000|2022-04-20 10:56:10|34188.7|34168.7|34178.4|34158.4|34188.9|34168.9|34177.3|34157.3|22
1650452180000|2022-04-20 10:56:20|34178.5|34158.5|34174.5|34154.5|34179.2|34159.2|34174.5|34154.5|25
1650452190000|2022-04-20 10:56:30|34175.4|34155.4|34174.6|34154.6|34176.2|34156.2|34173.1|34153.1|20
1650452200000|2022-04-20 10:56:40|34174.5|34154.5|34186|34166|34186|34166|34173.9|34153.9|25
1650452210000|2022-04-20 10:56:50|34186.5|34166.5|34186.6|34166.6|34188.4|34168.4|34185.6|34165.6|23
1650452220000|2022-04-20 10:57:00|34186.5|34166.5|34185.9|34165.9|34186.5|34166.5|34185.5|34165.5|25
1650452230000|2022-04-20 10:57:10|34185.6|34165.6|34188.7|34168.7|34188.8|34168.8|34185.6|34165.6|22
1650452240000|2022-04-20 10:57:20|34188.4|34168.4|34190.1|34170.1|34190.2|34170.2|34188|34168|26
1650452250000|2022-04-20 10:57:30|34190.2|34170.2|34189.6|34169.6|34191.1|34171.1|34189.3|34169.3|25
1650452260000|2022-04-20 10:57:40|34187.9|34167.9|34186.4|34166.4|34188.1|34168.1|34185.6|34165.6|23
1650452270000|2022-04-20 10:57:50|34186.2|34166.2|34187.8|34167.8|34188.5|34168.5|34185.7|34165.7|19
1650452280000|2022-04-20 10:58:00|34187.9|34167.9|34189.4|34169.4|34189.8|34169.8|34187.9|34167.9|15
1650452290000|2022-04-20 10:58:10|34189.7|34169.7|34192.8|34172.8|34193.3|34173.3|34189.5|34169.5|19
1650452300000|2022-04-20 10:58:20|34192.7|34172.7|34209.6|34189.6|34211.1|34191.1|34192.1|34172.1|24
1650452310000|2022-04-20 10:58:30|34207.6|34187.6|34204.8|34184.8|34207.6|34187.6|34203.9|34183.9|23
1650452320000|2022-04-20 10:58:40|34204.3|34184.3|34206.5|34186.5|34207.6|34187.6|34203|34183|32
1650452330000|2022-04-20 10:58:50|34206.8|34186.8|34206.1|34186.1|34207|34187|34205.6|34185.6|23
1650452340000|2022-04-20 10:59:00|34206.3|34186.3|34206.1|34186.1|34206.7|34186.7|34205.8|34185.8|17
1650452350000|2022-04-20 10:59:10|34206.4|34186.4|34201.1|34181.1|34206.9|34186.9|34200.3|34180.3|26
1650452360000|2022-04-20 10:59:20|34201.7|34181.7|34202.3|34182.3|34202.6|34182.6|34201.3|34181.3|24
1650452370000|2022-04-20 10:59:30|34202|34182|34202.2|34182.2|34202.3|34182.3|34200.3|34180.3|21
1650452380000|2022-04-20 10:59:40|34202.3|34182.3|34201.8|34181.8|34205|34185|34200.2|34180.2|25
1650452390000|2022-04-20 10:59:50|34202.8|34182.8|34205|34185|34205|34185|34200.9|34180.9|26
1650452400000|2022-04-20 11:00:00|34204.7|34184.7|34206.3|34186.3|34206.5|34186.5|34200.7|34180.7|35
1650452410000|2022-04-20 11:00:10|34206.7|34186.7|34205.1|34185.1|34210.1|34190.1|34203.6|34183.6|25
1650452420000|2022-04-20 11:00:20|34205.5|34185.5|34212.7|34192.7|34213.9|34193.9|34205.5|34185.5|36
1650452430000|2022-04-20 11:00:30|34215.8|34195.8|34214.3|34194.3|34217.1|34197.1|34213.4|34193.4|35
1650452440000|2022-04-20 11:00:40|34213.3|34193.3|34214.4|34194.4|34214.4|34194.4|34212.4|34192.4|25
1650452450000|2022-04-20 11:00:50|34214.2|34194.2|34215.2|34195.2|34216.2|34196.2|34213.6|34193.6|29
1650452460000|2022-04-20 11:01:00|34215.1|34195.1|34215.7|34195.7|34216.3|34196.3|34214.7|34194.7|28
1650452470000|2022-04-20 11:01:10|34216|34196|34214.5|34194.5|34219|34199|34213.1|34193.1|33
1650452480000|2022-04-20 11:01:20|34213.5|34193.5|34213.4|34193.4|34215.9|34195.9|34212.4|34192.4|32
1650452490000|2022-04-20 11:01:30|34213.3|34193.3|34213.2|34193.2|34215.5|34195.5|34212.5|34192.5|21
1650452500000|2022-04-20 11:01:40|34213|34193|34213.8|34193.8|34215.5|34195.5|34211.7|34191.7|36
1650452510000|2022-04-20 11:01:50|34214.1|34194.1|34221.2|34201.2|34221.8|34201.8|34212.6|34192.6|33
1650452520000|2022-04-20 11:02:00|34221.6|34201.6|34224.4|34204.4|34225.5|34205.5|34221.6|34201.6|33
1650452530000|2022-04-20 11:02:10|34224.5|34204.5|34223.8|34203.8|34225.2|34205.2|34223.5|34203.5|28
1650452540000|2022-04-20 11:02:20|34223.5|34203.5|34220.3|34200.3|34223.6|34203.6|34219.8|34199.8|25
1650452550000|2022-04-20 11:02:30|34220.1|34200.1|34219.1|34199.1|34222.7|34202.7|34219.1|34199.1|23
1650452560000|2022-04-20 11:02:40|34218.7|34198.7|34220.8|34200.8|34222.4|34202.4|34217.7|34197.7|28
1650452570000|2022-04-20 11:02:50|34220.4|34200.4|34219.7|34199.7|34221.1|34201.1|34217.7|34197.7|24
1650452580000|2022-04-20 11:03:00|34219|34199|34219.5|34199.5|34221|34201|34219|34199|17
1650452590000|2022-04-20 11:03:10|34220.2|34200.2|34219.9|34199.9|34221.1|34201.1|34219.9|34199.9|21
1650452600000|2022-04-20 11:03:20|34220|34200|34220.9|34200.9|34221.1|34201.1|34219.6|34199.6|18
1650452610000|2022-04-20 11:03:30|34221.2|34201.2|34220.8|34200.8|34221.2|34201.2|34220|34200|21
1650452620000|2022-04-20 11:03:40|34220.9|34200.9|34220.3|34200.3|34223.9|34203.9|34220.2|34200.2|21
1650452630000|2022-04-20 11:03:50|34219.9|34199.9|34220.1|34200.1|34220.6|34200.6|34219.4|34199.4|28
1650452640000|2022-04-20 11:04:00|34220.2|34200.2|34216.9|34196.9|34220.2|34200.2|34216.9|34196.9|14
1650452650000|2022-04-20 11:04:10|34217.2|34197.2|34215.5|34195.5|34217.2|34197.2|34215.4|34195.4|17
1650452660000|2022-04-20 11:04:20|34216|34196|34214.7|34194.7|34216|34196|34214.5|34194.5|14
1650452670000|2022-04-20 11:04:30|34214.5|34194.5|34215.9|34195.9|34215.9|34195.9|34214.5|34194.5|14
1650452680000|2022-04-20 11:04:40|34215.8|34195.8|34214.3|34194.3|34215.8|34195.8|34214.1|34194.1|10
1650452690000|2022-04-20 11:04:50|34214.8|34194.8|34215.8|34195.8|34216.1|34196.1|34212.8|34192.8|27
1650452700000|2022-04-20 11:05:00|34215|34195|34217.7|34197.7|34218.6|34198.6|34215|34195|18
1650452710000|2022-04-20 11:05:10|34217.8|34197.8|34216.1|34196.1|34218.1|34198.1|34215.3|34195.3|13
1650452720000|2022-04-20 11:05:20|34215.9|34195.9|34216.6|34196.6|34216.7|34196.7|34215.8|34195.8|16
1650452730000|2022-04-20 11:05:30|34216.7|34196.7|34216|34196|34217.3|34197.3|34216|34196|13
1650452740000|2022-04-20 11:05:40|34216.2|34196.2|34220.4|34200.4|34220.7|34200.7|34215.6|34195.6|23
1650452750000|2022-04-20 11:05:50|34220.7|34200.7|34221.7|34201.7|34221.9|34201.9|34219.8|34199.8|17
1650452760000|2022-04-20 11:06:00|34221.5|34201.5|34221.3|34201.3|34222.3|34202.3|34220.3|34200.3|16
1650452770000|2022-04-20 11:06:10|34220.9|34200.9|34219.5|34199.5|34220.9|34200.9|34219.5|34199.5|9
1650452780000|2022-04-20 11:06:20|34219.7|34199.7|34221.4|34201.4|34221.9|34201.9|34219.5|34199.5|11
1650452790000|2022-04-20 11:06:30|34221.8|34201.8|34222.1|34202.1|34222.6|34202.6|34221.5|34201.5|19
1650452800000|2022-04-20 11:06:40|34221.9|34201.9|34222.5|34202.5|34222.6|34202.6|34221.6|34201.6|17
1650452810000|2022-04-20 11:06:50|34222.2|34202.2|34221.1|34201.1|34222.4|34202.4|34220.9|34200.9|13
1650452820000|2022-04-20 11:07:00|34221.4|34201.4|34221|34201|34222|34202|34221|34201|15
1650452830000|2022-04-20 11:07:10|34220.9|34200.9|34221|34201|34222.2|34202.2|34220.9|34200.9|10
1650452840000|2022-04-20 11:07:20|34221.1|34201.1|34222.1|34202.1|34223.1|34203.1|34221|34201|15
1650452850000|2022-04-20 11:07:30|34222.4|34202.4|34220.6|34200.6|34222.4|34202.4|34219.6|34199.6|16
1650452860000|2022-04-20 11:07:40|34220.4|34200.4|34220.6|34200.6|34221.3|34201.3|34219.8|34199.8|13
1650452870000|2022-04-20 11:07:50|34220.7|34200.7|34221.9|34201.9|34222.4|34202.4|34220.7|34200.7|9
1650452880000|2022-04-20 11:08:00|34221.6|34201.6|34221.4|34201.4|34222.7|34202.7|34220.8|34200.8|19
1650452890000|2022-04-20 11:08:10|34221.6|34201.6|34222.3|34202.3|34222.3|34202.3|34221.5|34201.5|11
1650452900000|2022-04-20 11:08:20|34222.7|34202.7|34224.5|34204.5|34225.1|34205.1|34222.3|34202.3|14
1650452910000|2022-04-20 11:08:30|34224.6|34204.6|34223.7|34203.7|34225.4|34205.4|34223.7|34203.7|29
1650452920000|2022-04-20 11:08:40|34223.1|34203.1|34225.9|34205.9|34227|34207|34223.1|34203.1|27
1650452930000|2022-04-20 11:08:50|34226|34206|34227.1|34207.1|34227.9|34207.9|34225.4|34205.4|32
1650452940000|2022-04-20 11:09:00|34226.8|34206.8|34226.4|34206.4|34227.9|34207.9|34225.6|34205.6|36
1650452950000|2022-04-20 11:09:10|34226.5|34206.5|34226.6|34206.6|34226.7|34206.7|34225.8|34205.8|28
1650452960000|2022-04-20 11:09:20|34226.1|34206.1|34236.8|34216.8|34237.5|34217.5|34226.1|34206.1|32
1650452970000|2022-04-20 11:09:30|34236.4|34216.4|34233.8|34213.8|34236.4|34216.4|34232.8|34212.8|21
1650452980000|2022-04-20 11:09:40|34233.9|34213.9|34238.8|34218.8|34239.2|34219.2|34233.7|34213.7|30
1650452990000|2022-04-20 11:09:50|34238.9|34218.9|34238.1|34218.1|34240|34220|34237.7|34217.7|33
1650453000000|2022-04-20 11:10:00|34237.9|34217.9|34237.4|34217.4|34238.3|34218.3|34237|34217|28
1650453010000|2022-04-20 11:10:10|34237.1|34217.1|34237.3|34217.3|34238.3|34218.3|34236.8|34216.8|37
1650453020000|2022-04-20 11:10:20|34237.6|34217.6|34238.7|34218.7|34238.8|34218.8|34236.6|34216.6|29
1650453030000|2022-04-20 11:10:30|34238|34218|34238.2|34218.2|34238.6|34218.6|34237.9|34217.9|16
1650453040000|2022-04-20 11:10:40|34237.8|34217.8|34240|34220|34240|34220|34237.6|34217.6|24
1650453050000|2022-04-20 11:10:50|34240.1|34220.1|34238.9|34218.9|34240.2|34220.2|34238|34218|30
1650453060000|2022-04-20 11:11:00|34239.3|34219.3|34240.5|34220.5|34244.3|34224.3|34239.3|34219.3|27
1650453070000|2022-04-20 11:11:10|34240.3|34220.3|34244.5|34224.5|34244.5|34224.5|34240.3|34220.3|18
1650453080000|2022-04-20 11:11:20|34243.5|34223.5|34243.4|34223.4|34244.2|34224.2|34242.5|34222.5|20
1650453090000|2022-04-20 11:11:30|34244|34224|34241.1|34221.1|34244|34224|34240.6|34220.6|20
1650453100000|2022-04-20 11:11:40|34240.7|34220.7|34240.9|34220.9|34241.2|34221.2|34240.6|34220.6|16
1650453110000|2022-04-20 11:11:50|34240.7|34220.7|34240.7|34220.7|34240.9|34220.9|34239.9|34219.9|18
1650453120000|2022-04-20 11:12:00|34241.7|34221.7|34244|34224|34244.1|34224.1|34241.7|34221.7|22
1650453130000|2022-04-20 11:12:10|34243.9|34223.9|34243|34223|34243.9|34223.9|34242.7|34222.7|17
1650453140000|2022-04-20 11:12:20|34243.5|34223.5|34244.1|34224.1|34244.3|34224.3|34242.6|34222.6|13
1650453150000|2022-04-20 11:12:30|34244.3|34224.3|34244.3|34224.3|34245.1|34225.1|34242.7|34222.7|17
1650453160000|2022-04-20 11:12:40|34244.4|34224.4|34247.7|34227.7|34247.7|34227.7|34244.4|34224.4|24
1650453170000|2022-04-20 11:12:50|34247.2|34227.2|34245.9|34225.9|34247.9|34227.9|34245.9|34225.9|25
1650453180000|2022-04-20 11:13:00|34245.7|34225.7|34245.1|34225.1|34246|34226|34244.8|34224.8|16
1650453190000|2022-04-20 11:13:10|34244.8|34224.8|34244.1|34224.1|34247.3|34227.3|34244.1|34224.1|30
1650453200000|2022-04-20 11:13:20|34244|34224|34246.4|34226.4|34246.6|34226.6|34244|34224|24
1650453210000|2022-04-20 11:13:30|34246.3|34226.3|34245.8|34225.8|34246.6|34226.6|34245.2|34225.2|22
1650453220000|2022-04-20 11:13:40|34245.6|34225.6|34248.2|34228.2|34248.2|34228.2|34245.5|34225.5|16
1650453230000|2022-04-20 11:13:50|34248.8|34228.8|34251.8|34231.8|34252|34232|34248|34228|24
1650453240000|2022-04-20 11:14:00|34252.2|34232.2|34251.7|34231.7|34252.2|34232.2|34251.2|34231.2|19
1650453250000|2022-04-20 11:14:10|34251.5|34231.5|34252.1|34232.1|34252.6|34232.6|34251.4|34231.4|16
1650453260000|2022-04-20 11:14:20|34252.5|34232.5|34251.3|34231.3|34252.5|34232.5|34250.8|34230.8|22
1650453270000|2022-04-20 11:14:30|34251.5|34231.5|34253.1|34233.1|34253.1|34233.1|34251.2|34231.2|23
1650453280000|2022-04-20 11:14:40|34252.9|34232.9|34252.5|34232.5|34253.3|34233.3|34251.8|34231.8|20
1650453290000|2022-04-20 11:14:50|34252.3|34232.3|34251.3|34231.3|34252.3|34232.3|34251.3|34231.3|11
1650453300000|2022-04-20 11:15:00|34251.1|34231.1|34251.3|34231.3|34251.6|34231.6|34248.7|34228.7|22
1650453310000|2022-04-20 11:15:10|34250.9|34230.9|34248.9|34228.9|34251.8|34231.8|34248.3|34228.3|19
1650453320000|2022-04-20 11:15:20|34248.6|34228.6|34251.4|34231.4|34251.4|34231.4|34248|34228|25
1650453330000|2022-04-20 11:15:30|34251.3|34231.3|34251.5|34231.5|34251.9|34231.9|34250.4|34230.4|26
1650453340000|2022-04-20 11:15:40|34251.3|34231.3|34251|34231|34251.3|34231.3|34250.2|34230.2|26
1650453350000|2022-04-20 11:15:50|34251.4|34231.4|34250.7|34230.7|34251.4|34231.4|34248.3|34228.3|27
1650453360000|2022-04-20 11:16:00|34251.1|34231.1|34251.1|34231.1|34251.8|34231.8|34250.7|34230.7|25
1650453370000|2022-04-20 11:16:10|34251.3|34231.3|34251.8|34231.8|34252.4|34232.4|34251.1|34231.1|20
1650453380000|2022-04-20 11:16:20|34251.4|34231.4|34248.9|34228.9|34251.9|34231.9|34248.9|34228.9|24
1650453390000|2022-04-20 11:16:30|34248.2|34228.2|34246.8|34226.8|34248.3|34228.3|34246.6|34226.6|15
1650453400000|2022-04-20 11:16:40|34248.3|34228.3|34248|34228|34248.3|34228.3|34247.9|34227.9|17
1650453410000|2022-04-20 11:16:50|34248.2|34228.2|34248.7|34228.7|34249.2|34229.2|34248|34228|15
1650453420000|2022-04-20 11:17:00|34248.6|34228.6|34246.7|34226.7|34248.6|34228.6|34242.5|34222.5|21
1650453430000|2022-04-20 11:17:10|34245.5|34225.5|34240.6|34220.6|34246.4|34226.4|34240.1|34220.1|32
1650453440000|2022-04-20 11:17:20|34240.8|34220.8|34237.7|34217.7|34241.2|34221.2|34236.7|34216.7|18
1650453450000|2022-04-20 11:17:30|34237.2|34217.2|34238|34218|34239.2|34219.2|34237.2|34217.2|20
1650453460000|2022-04-20 11:17:40|34238.3|34218.3|34240|34220|34240.3|34220.3|34238.3|34218.3|12
1650453470000|2022-04-20 11:17:50|34240.1|34220.1|34238.5|34218.5|34240.5|34220.5|34237.7|34217.7|21
1650453480000|2022-04-20 11:18:00|34235.8|34215.8|34237.8|34217.8|34239.5|34219.5|34235|34215|24
1650453490000|2022-04-20 11:18:10|34237.1|34217.1|34238|34218|34238|34218|34236.6|34216.6|8
1650453500000|2022-04-20 11:18:20|34238.1|34218.1|34236.5|34216.5|34241.5|34221.5|34236|34216|21
1650453510000|2022-04-20 11:18:30|34235.9|34215.9|34238.4|34218.4|34239.2|34219.2|34235.9|34215.9|25
1650453520000|2022-04-20 11:18:40|34239.1|34219.1|34239.2|34219.2|34239.2|34219.2|34238.5|34218.5|15
1650453530000|2022-04-20 11:18:50|34239.4|34219.4|34238.8|34218.8|34239.4|34219.4|34238.8|34218.8|9
1650453540000|2022-04-20 11:19:00|34238.6|34218.6|34240.4|34220.4|34241.7|34221.7|34238.6|34218.6|17
1650453550000|2022-04-20 11:19:10|34241.2|34221.2|34242.9|34222.9|34244.3|34224.3|34240|34220|17
1650453560000|2022-04-20 11:19:20|34244.3|34224.3|34250.7|34230.7|34250.7|34230.7|34243.6|34223.6|24
1650453570000|2022-04-20 11:19:30|34250.3|34230.3|34249.7|34229.7|34250.7|34230.7|34249.6|34229.6|19
1650453580000|2022-04-20 11:19:40|34250.1|34230.1|34249.9|34229.9|34250.8|34230.8|34249.9|34229.9|17
1650453590000|2022-04-20 11:19:50|34249.8|34229.8|34248.3|34228.3|34249.8|34229.8|34248|34228|20
1650453600000|2022-04-20 11:20:00|34248.5|34228.5|34248.3|34228.3|34249.6|34229.6|34248|34228|24
1650453610000|2022-04-20 11:20:10|34248.4|34228.4|34246.8|34226.8|34249.4|34229.4|34246.8|34226.8|16
1650453620000|2022-04-20 11:20:20|34247.3|34227.3|34249.5|34229.5|34250.8|34230.8|34247.3|34227.3|21
1650453630000|2022-04-20 11:20:30|34250.3|34230.3|34251.7|34231.7|34251.9|34231.9|34250.2|34230.2|26
1650453640000|2022-04-20 11:20:40|34251.3|34231.3|34251.8|34231.8|34252.5|34232.5|34250.1|34230.1|26
1650453650000|2022-04-20 11:20:50|34251.5|34231.5|34251.3|34231.3|34251.7|34231.7|34250.5|34230.5|15
1650453660000|2022-04-20 11:21:00|34251.8|34231.8|34253.6|34233.6|34254.1|34234.1|34251.8|34231.8|22
1650453670000|2022-04-20 11:21:10|34253.7|34233.7|34254.1|34234.1|34254.3|34234.3|34252.5|34232.5|15
1650453680000|2022-04-20 11:21:20|34254.2|34234.2|34253.8|34233.8|34254.8|34234.8|34253.8|34233.8|13
1650453690000|2022-04-20 11:21:30|34253.9|34233.9|34253.9|34233.9|34254.6|34234.6|34252.5|34232.5|17
1650453700000|2022-04-20 11:21:40|34254.2|34234.2|34256.5|34236.5|34256.8|34236.8|34253.5|34233.5|28
1650453710000|2022-04-20 11:21:50|34256.4|34236.4|34256.7|34236.7|34256.7|34236.7|34255.8|34235.8|18
1650453720000|2022-04-20 11:22:00|34256.9|34236.9|34258.4|34238.4|34258.4|34238.4|34256.9|34236.9|20
1650453730000|2022-04-20 11:22:10|34257.9|34237.9|34257.7|34237.7|34259|34239|34257.7|34237.7|17
1650453740000|2022-04-20 11:22:20|34257.8|34237.8|34256.3|34236.3|34258.2|34238.2|34256.1|34236.1|20
1650453750000|2022-04-20 11:22:30|34256|34236|34257.8|34237.8|34259|34239|34255.5|34235.5|28
1650453760000|2022-04-20 11:22:40|34257.6|34237.6|34257|34237|34257.7|34237.7|34256.9|34236.9|13
1650453770000|2022-04-20 11:22:50|34256.5|34236.5|34257.5|34237.5|34257.9|34237.9|34256.5|34236.5|12
1650453780000|2022-04-20 11:23:00|34256.7|34236.7|34256.9|34236.9|34259|34239|34256.6|34236.6|20
1650453790000|2022-04-20 11:23:10|34258.2|34238.2|34255.3|34235.3|34261.9|34241.9|34254.4|34234.4|32
1650453800000|2022-04-20 11:23:20|34256.4|34236.4|34257.5|34237.5|34259.1|34239.1|34255.9|34235.9|32
1650453810000|2022-04-20 11:23:30|34258.7|34238.7|34258.1|34238.1|34258.9|34238.9|34257.1|34237.1|21
1650453820000|2022-04-20 11:23:40|34258.3|34238.3|34257.7|34237.7|34260.1|34240.1|34256.1|34236.1|29
1650453830000|2022-04-20 11:23:50|34257.4|34237.4|34259.5|34239.5|34260.1|34240.1|34255.8|34235.8|31
1650453840000|2022-04-20 11:24:00|34256.2|34236.2|34259.6|34239.6|34260.5|34240.5|34256.2|34236.2|32
1650453850000|2022-04-20 11:24:10|34258.8|34238.8|34260.9|34240.9|34261.4|34241.4|34257.8|34237.8|29
1650453860000|2022-04-20 11:24:20|34261.7|34241.7|34257.8|34237.8|34262.3|34242.3|34257.8|34237.8|35
1650453870000|2022-04-20 11:24:30|34258.6|34238.6|34257.4|34237.4|34259.5|34239.5|34257|34237|28
1650453880000|2022-04-20 11:24:40|34256.7|34236.7|34256.4|34236.4|34258.9|34238.9|34255.5|34235.5|26
1650453890000|2022-04-20 11:24:50|34256.6|34236.6|34257.1|34237.1|34257.2|34237.2|34255.2|34235.2|21
1650453900000|2022-04-20 11:25:00|34254.1|34234.1|34256.3|34236.3|34256.7|34236.7|34254.1|34234.1|29
1650453910000|2022-04-20 11:25:10|34256.7|34236.7|34254.5|34234.5|34256.9|34236.9|34254.5|34234.5|19
1650453920000|2022-04-20 11:25:20|34254.8|34234.8|34255|34235|34255.4|34235.4|34253.5|34233.5|34
1650453930000|2022-04-20 11:25:30|34254.6|34234.6|34254.4|34234.4|34255.7|34235.7|34252.9|34232.9|21
1650453940000|2022-04-20 11:25:40|34254.1|34234.1|34253|34233|34254.4|34234.4|34252.1|34232.1|22
1650453950000|2022-04-20 11:25:50|34254.4|34234.4|34254.8|34234.8|34255.7|34235.7|34251.6|34231.6|25
1650453960000|2022-04-20 11:26:00|34255.4|34235.4|34257.2|34237.2|34257.2|34237.2|34254.5|34234.5|21
1650453970000|2022-04-20 11:26:10|34257|34237|34257.8|34237.8|34257.8|34237.8|34256.6|34236.6|18
1650453980000|2022-04-20 11:26:20|34258|34238|34256.8|34236.8|34258|34238|34253.8|34233.8|16
1650453990000|2022-04-20 11:26:30|34256.7|34236.7|34257|34237|34257.2|34237.2|34256.3|34236.3|18
1650454000000|2022-04-20 11:26:40|34256.9|34236.9|34255|34235|34257.1|34237.1|34254.8|34234.8|23
1650454010000|2022-04-20 11:26:50|34255.1|34235.1|34255.1|34235.1|34255.6|34235.6|34254.5|34234.5|22
1650454020000|2022-04-20 11:27:00|34255.3|34235.3|34253.8|34233.8|34256.6|34236.6|34253.4|34233.4|25
1650454030000|2022-04-20 11:27:10|34253.9|34233.9|34255|34235|34255|34235|34251.7|34231.7|22
1650454040000|2022-04-20 11:27:20|34254.2|34234.2|34257.4|34237.4|34257.7|34237.7|34251.5|34231.5|29
1650454050000|2022-04-20 11:27:30|34257.1|34237.1|34256.4|34236.4|34257.4|34237.4|34255.8|34235.8|18
1650454060000|2022-04-20 11:27:40|34256.3|34236.3|34256.5|34236.5|34256.8|34236.8|34255.6|34235.6|16
1650454070000|2022-04-20 11:27:50|34256.3|34236.3|34256.2|34236.2|34257.7|34237.7|34255.5|34235.5|15
1650454080000|2022-04-20 11:28:00|34256.5|34236.5|34257|34237|34257|34237|34256|34236|13
1650454090000|2022-04-20 11:28:10|34257.6|34237.6|34255.9|34235.9|34257.8|34237.8|34255|34235|18
1650454100000|2022-04-20 11:28:20|34256.2|34236.2|34256.1|34236.1|34256.9|34236.9|34255.4|34235.4|15
1650454110000|2022-04-20 11:28:30|34256.2|34236.2|34255.8|34235.8|34257.4|34237.4|34255.8|34235.8|17
1650454120000|2022-04-20 11:28:40|34258.2|34238.2|34257|34237|34260.1|34240.1|34256.6|34236.6|28
1650454130000|2022-04-20 11:28:50|34257.6|34237.6|34259.1|34239.1|34260.4|34240.4|34257|34237|23
1650454140000|2022-04-20 11:29:00|34257.1|34237.1|34256.8|34236.8|34258.6|34238.6|34256|34236|21
1650454150000|2022-04-20 11:29:10|34256.7|34236.7|34256.7|34236.7|34257.8|34237.8|34256.7|34236.7|22
1650454160000|2022-04-20 11:29:20|34256.6|34236.6|34256.1|34236.1|34257.3|34237.3|34256|34236|23
1650454170000|2022-04-20 11:29:30|34256|34236|34254.7|34234.7|34256.1|34236.1|34254.7|34234.7|24
1650454180000|2022-04-20 11:29:40|34255.4|34235.4|34257|34237|34257.4|34237.4|34254.8|34234.8|13
1650454190000|2022-04-20 11:29:50|34256.3|34236.3|34256.5|34236.5|34256.9|34236.9|34256.2|34236.2|15
1650454200000|2022-04-20 11:30:00|34256.6|34236.6|34255.1|34235.1|34256.6|34236.6|34253.9|34233.9|22
1650454210000|2022-04-20 11:30:10|34255|34235|34254.1|34234.1|34255.2|34235.2|34252.9|34232.9|28
1650454220000|2022-04-20 11:30:20|34254.4|34234.4|34253.9|34233.9|34254.4|34234.4|34253.7|34233.7|17
1650454230000|2022-04-20 11:30:30|34254|34234|34253.4|34233.4|34254.2|34234.2|34253.2|34233.2|14
1650454240000|2022-04-20 11:30:40|34252.7|34232.7|34253.1|34233.1|34253.6|34233.6|34252.2|34232.2|19
1650454250000|2022-04-20 11:30:50|34253.2|34233.2|34250.8|34230.8|34254.2|34234.2|34250.8|34230.8|12
1650454260000|2022-04-20 11:31:00|34250.7|34230.7|34242.5|34222.5|34251.8|34231.8|34241.4|34221.4|23
1650454270000|2022-04-20 11:31:10|34244.3|34224.3|34248.6|34228.6|34248.7|34228.7|34242.1|34222.1|30
1650454280000|2022-04-20 11:31:20|34248.4|34228.4|34248.6|34228.6|34251.6|34231.6|34246.6|34226.6|23
1650454290000|2022-04-20 11:31:30|34249.1|34229.1|34235|34215|34249.1|34229.1|34234.1|34214.1|33
1650454300000|2022-04-20 11:31:40|34235.1|34215.1|34240.9|34220.9|34241|34221|34234.2|34214.2|22
1650454310000|2022-04-20 11:31:50|34241.4|34221.4|34240.7|34220.7|34242|34222|34240.7|34220.7|18
1650454320000|2022-04-20 11:32:00|34240.6|34220.6|34247.4|34227.4|34249.2|34229.2|34232.9|34212.9|28
1650454330000|2022-04-20 11:32:10|34247.3|34227.3|34247.4|34227.4|34247.9|34227.9|34247|34227|17
1650454340000|2022-04-20 11:32:20|34247.6|34227.6|34247.5|34227.5|34247.9|34227.9|34246.5|34226.5|25
1650454350000|2022-04-20 11:32:30|34247.4|34227.4|34250.7|34230.7|34251.6|34231.6|34246.4|34226.4|17
1650454360000|2022-04-20 11:32:40|34250.8|34230.8|34250.2|34230.2|34250.8|34230.8|34249.4|34229.4|16
1650454370000|2022-04-20 11:32:50|34250.3|34230.3|34249.9|34229.9|34250.3|34230.3|34249.4|34229.4|21
1650454380000|2022-04-20 11:33:00|34250|34230|34249|34229|34250.3|34230.3|34248.8|34228.8|19
1650454390000|2022-04-20 11:33:10|34249.2|34229.2|34251.7|34231.7|34252.4|34232.4|34248.9|34228.9|26
1650454400000|2022-04-20 11:33:20|34251.6|34231.6|34251.5|34231.5|34251.9|34231.9|34251.3|34231.3|18
1650454410000|2022-04-20 11:33:30|34251.4|34231.4|34249.9|34229.9|34251.5|34231.5|34249.9|34229.9|9
1650454420000|2022-04-20 11:33:40|34250.1|34230.1|34248.6|34228.6|34250.8|34230.8|34248.3|34228.3|11
1650454430000|2022-04-20 11:33:50|34248.8|34228.8|34250.1|34230.1|34250.1|34230.1|34248.8|34228.8|6
1650454440000|2022-04-20 11:34:00|34250.3|34230.3|34250.2|34230.2|34250.6|34230.6|34250.1|34230.1|14
1650454450000|2022-04-20 11:34:10|34250.3|34230.3|34250|34230|34250.6|34230.6|34250|34230|11
1650454460000|2022-04-20 11:34:20|34250.1|34230.1|34248.8|34228.8|34250.5|34230.5|34248.8|34228.8|11
1650454470000|2022-04-20 11:34:30|34248.5|34228.5|34250|34230|34251.5|34231.5|34248.5|34228.5|17
1650454480000|2022-04-20 11:34:40|34250.2|34230.2|34248.6|34228.6|34251.2|34231.2|34248.6|34228.6|21
1650454490000|2022-04-20 11:34:50|34248.7|34228.7|34250.1|34230.1|34250.1|34230.1|34248.5|34228.5|21
1650454500000|2022-04-20 11:35:00|34250.2|34230.2|34249.7|34229.7|34250.2|34230.2|34249.3|34229.3|16
1650454510000|2022-04-20 11:35:10|34249.4|34229.4|34249.6|34229.6|34250.4|34230.4|34249.2|34229.2|19
1650454520000|2022-04-20 11:35:20|34249.9|34229.9|34249.5|34229.5|34250.2|34230.2|34249.2|34229.2|20
1650454530000|2022-04-20 11:35:30|34249.6|34229.6|34249.9|34229.9|34250|34230|34248.3|34228.3|22
1650454540000|2022-04-20 11:35:40|34249.7|34229.7|34250.1|34230.1|34250.4|34230.4|34249.6|34229.6|12
1650454550000|2022-04-20 11:35:50|34250.2|34230.2|34250.3|34230.3|34250.4|34230.4|34249.6|34229.6|18
1650454560000|2022-04-20 11:36:00|34250.2|34230.2|34249.5|34229.5|34250.3|34230.3|34249.4|34229.4|15
1650454570000|2022-04-20 11:36:10|34249.6|34229.6|34248.1|34228.1|34249.6|34229.6|34248|34228|14
1650454580000|2022-04-20 11:36:20|34248.3|34228.3|34251.8|34231.8|34252|34232|34248.3|34228.3|11
1650454590000|2022-04-20 11:36:30|34251.7|34231.7|34248.7|34228.7|34255.1|34235.1|34248.3|34228.3|25
1650454600000|2022-04-20 11:36:40|34248.4|34228.4|34249.2|34229.2|34249.4|34229.4|34248.1|34228.1|19
1650454610000|2022-04-20 11:36:50|34251.2|34231.2|34249.1|34229.1|34251.3|34231.3|34248.6|34228.6|21
1650454620000|2022-04-20 11:37:00|34251|34231|34250.7|34230.7|34251.2|34231.2|34248.6|34228.6|10
1650454630000|2022-04-20 11:37:10|34250.8|34230.8|34249.5|34229.5|34250.8|34230.8|34249.5|34229.5|8
1650454640000|2022-04-20 11:37:20|34249.7|34229.7|34250.3|34230.3|34250.5|34230.5|34248.7|34228.7|20
1650454650000|2022-04-20 11:37:30|34250.8|34230.8|34251.1|34231.1|34252.2|34232.2|34250.1|34230.1|26
1650454660000|2022-04-20 11:37:40|34251.5|34231.5|34250.3|34230.3|34252|34232|34248|34228|25
1650454670000|2022-04-20 11:37:50|34249.6|34229.6|34250.7|34230.7|34251.3|34231.3|34249.3|34229.3|17
1650454680000|2022-04-20 11:38:00|34250.4|34230.4|34244.3|34224.3|34252.1|34232.1|34240.3|34220.3|22
1650454690000|2022-04-20 11:38:10|34244.4|34224.4|34242.9|34222.9|34245.5|34225.5|34242.7|34222.7|28
1650454700000|2022-04-20 11:38:20|34243.1|34223.1|34245.6|34225.6|34248.1|34228.1|34241.6|34221.6|33
1650454710000|2022-04-20 11:38:30|34245.5|34225.5|34249.6|34229.6|34251.7|34231.7|34245.5|34225.5|22
1650454720000|2022-04-20 11:38:40|34249.8|34229.8|34249.5|34229.5|34251.2|34231.2|34248.7|34228.7|21
1650454730000|2022-04-20 11:38:50|34249.4|34229.4|34250|34230|34251.2|34231.2|34249.2|34229.2|16
1650454740000|2022-04-20 11:39:00|34251.4|34231.4|34247.3|34227.3|34251.4|34231.4|34246.8|34226.8|26
1650454750000|2022-04-20 11:39:10|34247.2|34227.2|34246.8|34226.8|34247.4|34227.4|34246.5|34226.5|19
1650454760000|2022-04-20 11:39:20|34247|34227|34247.5|34227.5|34247.9|34227.9|34246.1|34226.1|24
1650454770000|2022-04-20 11:39:30|34247.9|34227.9|34244.7|34224.7|34247.9|34227.9|34243.3|34223.3|26
1650454780000|2022-04-20 11:39:40|34245.2|34225.2|34242.2|34222.2|34245.2|34225.2|34242.1|34222.1|28
1650454790000|2022-04-20 11:39:50|34242.5|34222.5|34242.9|34222.9|34243.4|34223.4|34240.2|34220.2|18
1650454800000|2022-04-20 11:40:00|34242.7|34222.7|34242|34222|34243.2|34223.2|34242|34222|17
1650454810000|2022-04-20 11:40:10|34242.1|34222.1|34242.6|34222.6|34243.2|34223.2|34239.4|34219.4|16
1650454820000|2022-04-20 11:40:20|34238.4|34218.4|34241.4|34221.4|34244.2|34224.2|34238.4|34218.4|13
1650454830000|2022-04-20 11:40:30|34241.3|34221.3|34240.4|34220.4|34245.2|34225.2|34240.3|34220.3|15
1650454840000|2022-04-20 11:40:40|34240.1|34220.1|34242.9|34222.9|34243.6|34223.6|34240.1|34220.1|12
1650454850000|2022-04-20 11:40:50|34243.1|34223.1|34241.8|34221.8|34243.1|34223.1|34240.7|34220.7|19
1650454860000|2022-04-20 11:41:00|34241.7|34221.7|34243.4|34223.4|34243.4|34223.4|34239|34219|10
1650454870000|2022-04-20 11:41:10|34242.8|34222.8|34241.5|34221.5|34242.8|34222.8|34241.4|34221.4|9
1650454880000|2022-04-20 11:41:20|34241.4|34221.4|34241.3|34221.3|34243.2|34223.2|34240.9|34220.9|14
1650454890000|2022-04-20 11:41:30|34241.4|34221.4|34243|34223|34243.2|34223.2|34240.1|34220.1|21
1650454900000|2022-04-20 11:41:40|34242.5|34222.5|34242.1|34222.1|34242.6|34222.6|34241.6|34221.6|16
1650454910000|2022-04-20 11:41:50|34242|34222|34237.7|34217.7|34242.2|34222.2|34237.7|34217.7|16
1650454920000|2022-04-20 11:42:00|34238.1|34218.1|34227.4|34207.4|34241.2|34221.2|34227.2|34207.2|28
1650454930000|2022-04-20 11:42:10|34227.8|34207.8|34227.6|34207.6|34229.3|34209.3|34227.1|34207.1|35
1650454940000|2022-04-20 11:42:20|34229.1|34209.1|34223.6|34203.6|34229.6|34209.6|34222.8|34202.8|29
1650454950000|2022-04-20 11:42:30|34223.8|34203.8|34222.2|34202.2|34223.8|34203.8|34220.7|34200.7|23
1650454960000|2022-04-20 11:42:40|34220|34200|34220.9|34200.9|34221.3|34201.3|34220|34200|13
1650454970000|2022-04-20 11:42:50|34220.8|34200.8|34223.7|34203.7|34223.8|34203.8|34220.8|34200.8|13
1650454980000|2022-04-20 11:43:00|34223.8|34203.8|34224.5|34204.5|34225|34205|34223.2|34203.2|25
1650454990000|2022-04-20 11:43:10|34224.2|34204.2|34225.2|34205.2|34225.8|34205.8|34224|34204|21
1650455000000|2022-04-20 11:43:20|34225.1|34205.1|34225.3|34205.3|34225.6|34205.6|34224.7|34204.7|17
1650455010000|2022-04-20 11:43:30|34225.1|34205.1|34225.9|34205.9|34226.4|34206.4|34224.1|34204.1|19
1650455020000|2022-04-20 11:43:40|34226.1|34206.1|34229.4|34209.4|34231.1|34211.1|34225.3|34205.3|21
1650455030000|2022-04-20 11:43:50|34229.7|34209.7|34229.7|34209.7|34230.5|34210.5|34229|34209|17
1650455040000|2022-04-20 11:44:00|34230.5|34210.5|34230.2|34210.2|34230.5|34210.5|34229.8|34209.8|20
1650455050000|2022-04-20 11:44:10|34229.9|34209.9|34231.1|34211.1|34231.4|34211.4|34229.9|34209.9|21
1650455060000|2022-04-20 11:44:20|34231.2|34211.2|34231.2|34211.2|34231.5|34211.5|34230.3|34210.3|21
1650455070000|2022-04-20 11:44:30|34231.8|34211.8|34240.7|34220.7|34240.7|34220.7|34226.7|34206.7|31
1650455080000|2022-04-20 11:44:40|34242.3|34222.3|34241.4|34221.4|34243.4|34223.4|34240.6|34220.6|31
1650455090000|2022-04-20 11:44:50|34239.3|34219.3|34240.1|34220.1|34241|34221|34239.1|34219.1|21
1650455100000|2022-04-20 11:45:00|34239.6|34219.6|34240|34220|34240|34220|34238.9|34218.9|21
1650455110000|2022-04-20 11:45:10|34240.2|34220.2|34239.6|34219.6|34240.2|34220.2|34238.6|34218.6|18
1650455120000|2022-04-20 11:45:20|34239.8|34219.8|34240.1|34220.1|34242.7|34222.7|34239|34219|17
1650455130000|2022-04-20 11:45:30|34240.7|34220.7|34241.7|34221.7|34242.2|34222.2|34237.2|34217.2|23
1650455140000|2022-04-20 11:45:40|34242.3|34222.3|34239.6|34219.6|34242.3|34222.3|34236.8|34216.8|26
1650455150000|2022-04-20 11:45:50|34240|34220|34241.6|34221.6|34244|34224|34239.6|34219.6|32
1650455160000|2022-04-20 11:46:00|34242.6|34222.6|34240.1|34220.1|34243|34223|34239.6|34219.6|31
1650455170000|2022-04-20 11:46:10|34240.2|34220.2|34240.6|34220.6|34242.4|34222.4|34238.8|34218.8|32
1650455180000|2022-04-20 11:46:20|34240.4|34220.4|34239.5|34219.5|34240.9|34220.9|34237.4|34217.4|30
1650455190000|2022-04-20 11:46:30|34239.3|34219.3|34238.7|34218.7|34241.4|34221.4|34237.8|34217.8|30
1650455200000|2022-04-20 11:46:40|34238.8|34218.8|34237.3|34217.3|34241.4|34221.4|34237|34217|31
1650455210000|2022-04-20 11:46:50|34236.9|34216.9|34238.1|34218.1|34239.4|34219.4|34235.3|34215.3|31
1650455220000|2022-04-20 11:47:00|34238.2|34218.2|34238.1|34218.1|34238.3|34218.3|34235.7|34215.7|28
1650455230000|2022-04-20 11:47:10|34238.2|34218.2|34237.4|34217.4|34239.4|34219.4|34237.2|34217.2|21
1650455240000|2022-04-20 11:47:20|34237.3|34217.3|34237.9|34217.9|34238.6|34218.6|34237|34217|20
1650455250000|2022-04-20 11:47:30|34238.2|34218.2|34238.6|34218.6|34238.9|34218.9|34236.4|34216.4|23
1650455260000|2022-04-20 11:47:40|34238.5|34218.5|34237.6|34217.6|34238.8|34218.8|34236.3|34216.3|20
1650455270000|2022-04-20 11:47:50|34237.1|34217.1|34240.6|34220.6|34242.5|34222.5|34237.1|34217.1|27
1650455280000|2022-04-20 11:48:00|34242.5|34222.5|34242.1|34222.1|34242.5|34222.5|34238|34218|32
1650455290000|2022-04-20 11:48:10|34240.9|34220.9|34239.6|34219.6|34242.2|34222.2|34237.1|34217.1|26
1650455300000|2022-04-20 11:48:20|34239.8|34219.8|34237.6|34217.6|34240.4|34220.4|34236.5|34216.5|24
1650455310000|2022-04-20 11:48:30|34237.2|34217.2|34235.3|34215.3|34237.6|34217.6|34234.9|34214.9|13
1650455320000|2022-04-20 11:48:40|34236.3|34216.3|34237.6|34217.6|34240.7|34220.7|34236.1|34216.1|31
1650455330000|2022-04-20 11:48:50|34238.9|34218.9|34242.3|34222.3|34243.5|34223.5|34236.4|34216.4|30
1650455340000|2022-04-20 11:49:00|34242.1|34222.1|34242.3|34222.3|34244.1|34224.1|34240.6|34220.6|28
1650455350000|2022-04-20 11:49:10|34242.1|34222.1|34243.8|34223.8|34245|34225|34241.2|34221.2|35
1650455360000|2022-04-20 11:49:20|34244.2|34224.2|34246.1|34226.1|34247.5|34227.5|34243.2|34223.2|30
1650455370000|2022-04-20 11:49:30|34245.8|34225.8|34247.3|34227.3|34251.4|34231.4|34245.8|34225.8|35
1650455380000|2022-04-20 11:49:40|34247.8|34227.8|34248.3|34228.3|34249.9|34229.9|34247|34227|28
1650455390000|2022-04-20 11:49:50|34248.1|34228.1|34249.1|34229.1|34250.1|34230.1|34248.1|34228.1|30
1650455400000|2022-04-20 11:50:00|34249.2|34229.2|34250.1|34230.1|34250.7|34230.7|34249.2|34229.2|22
1650455410000|2022-04-20 11:50:10|34250|34230|34252.4|34232.4|34253.9|34233.9|34249.9|34229.9|29
1650455420000|2022-04-20 11:50:20|34253.3|34233.3|34243.9|34223.9|34253.9|34233.9|34243.9|34223.9|34
1650455430000|2022-04-20 11:50:30|34244.9|34224.9|34246.7|34226.7|34248.4|34228.4|34244.7|34224.7|27
1650455440000|2022-04-20 11:50:40|34246.5|34226.5|34246.9|34226.9|34248.3|34228.3|34245.9|34225.9|25
1650455450000|2022-04-20 11:50:50|34247.2|34227.2|34247.3|34227.3|34248.3|34228.3|34246|34226|25
1650455460000|2022-04-20 11:51:00|34246.9|34226.9|34248.1|34228.1|34250.2|34230.2|34246.2|34226.2|30
1650455470000|2022-04-20 11:51:10|34249.4|34229.4|34250.6|34230.6|34251.1|34231.1|34247.7|34227.7|27
1650455480000|2022-04-20 11:51:20|34250.3|34230.3|34249.7|34229.7|34252|34232|34249.1|34229.1|35
1650455490000|2022-04-20 11:51:30|34252.4|34232.4|34250.8|34230.8|34252.4|34232.4|34249.8|34229.8|11
1650455500000|2022-04-20 11:51:40|34250.9|34230.9|34253.7|34233.7|34253.7|34233.7|34250.5|34230.5|21
1650455510000|2022-04-20 11:51:50|34253.6|34233.6|34251.5|34231.5|34253.6|34233.6|34250.6|34230.6|22
1650455520000|2022-04-20 11:52:00|34251.4|34231.4|34251.1|34231.1|34252.7|34232.7|34250.4|34230.4|25
1650455530000|2022-04-20 11:52:10|34251|34231|34251.2|34231.2|34253.4|34233.4|34250.9|34230.9|25
1650455540000|2022-04-20 11:52:20|34251|34231|34251.6|34231.6|34253|34233|34250.9|34230.9|30
1650455550000|2022-04-20 11:52:30|34251.8|34231.8|34252.7|34232.7|34252.7|34232.7|34250.1|34230.1|19
1650455560000|2022-04-20 11:52:40|34251.6|34231.6|34251.6|34231.6|34252.2|34232.2|34250.9|34230.9|22
1650455570000|2022-04-20 11:52:50|34252|34232|34253.4|34233.4|34253.4|34233.4|34251.1|34231.1|22
1650455580000|2022-04-20 11:53:00|34253.2|34233.2|34252.4|34232.4|34253.2|34233.2|34251.1|34231.1|24
1650455590000|2022-04-20 11:53:10|34252.3|34232.3|34251.7|34231.7|34252.8|34232.8|34250.5|34230.5|17
1650455600000|2022-04-20 11:53:20|34251.4|34231.4|34253.7|34233.7|34254.2|34234.2|34250.4|34230.4|34
1650455610000|2022-04-20 11:53:30|34252.8|34232.8|34252.8|34232.8|34253.8|34233.8|34252.1|34232.1|22
1650455620000|2022-04-20 11:53:40|34252.9|34232.9|34258.8|34238.8|34259.8|34239.8|34252.1|34232.1|31
1650455630000|2022-04-20 11:53:50|34257.9|34237.9|34261.6|34241.6|34262.1|34242.1|34257.9|34237.9|24
1650455640000|2022-04-20 11:54:00|34261.7|34241.7|34263.9|34243.9|34265.6|34245.6|34261.4|34241.4|37
1650455650000|2022-04-20 11:54:10|34265.2|34245.2|34269.8|34249.8|34270.4|34250.4|34262.1|34242.1|28
1650455660000|2022-04-20 11:54:20|34270.5|34250.5|34267.3|34247.3|34271.2|34251.2|34263.4|34243.4|34
1650455670000|2022-04-20 11:54:30|34267.7|34247.7|34266.6|34246.6|34267.7|34247.7|34265.2|34245.2|28
1650455680000|2022-04-20 11:54:40|34266.3|34246.3|34264.5|34244.5|34268.2|34248.2|34264.5|34244.5|32
1650455690000|2022-04-20 11:54:50|34264.6|34244.6|34265.6|34245.6|34268.3|34248.3|34264.6|34244.6|25
1650455700000|2022-04-20 11:55:00|34265.3|34245.3|34266.4|34246.4|34267.5|34247.5|34261|34241|33
1650455710000|2022-04-20 11:55:10|34267|34247|34269.4|34249.4|34269.5|34249.5|34264.9|34244.9|26
1650455720000|2022-04-20 11:55:20|34269.3|34249.3|34270.8|34250.8|34271.5|34251.5|34268.8|34248.8|29
1650455730000|2022-04-20 11:55:30|34271.6|34251.6|34271.2|34251.2|34278.1|34258.1|34270|34250|36
1650455740000|2022-04-20 11:55:40|34272.1|34252.1|34271.4|34251.4|34272.8|34252.8|34270.2|34250.2|24
1650455750000|2022-04-20 11:55:50|34270.9|34250.9|34274|34254|34275.4|34255.4|34270.7|34250.7|24
1650455760000|2022-04-20 11:56:00|34273.9|34253.9|34273.5|34253.5|34274.8|34254.8|34272.5|34252.5|25
1650455770000|2022-04-20 11:56:10|34273.6|34253.6|34273.9|34253.9|34274|34254|34272.2|34252.2|24
1650455780000|2022-04-20 11:56:20|34274|34254|34276.3|34256.3|34278|34258|34273.9|34253.9|28
1650455790000|2022-04-20 11:56:30|34276|34256|34277.3|34257.3|34277.4|34257.4|34275.6|34255.6|23
1650455800000|2022-04-20 11:56:40|34277.5|34257.5|34278.4|34258.4|34278.8|34258.8|34277.1|34257.1|23
1650455810000|2022-04-20 11:56:50|34278.7|34258.7|34279.1|34259.1|34280.2|34260.2|34278.4|34258.4|24
1650455820000|2022-04-20 11:57:00|34277.3|34257.3|34274.1|34254.1|34279.3|34259.3|34274.1|34254.1|27
1650455830000|2022-04-20 11:57:10|34276.1|34256.1|34272.2|34252.2|34279.5|34259.5|34272.2|34252.2|34
1650455840000|2022-04-20 11:57:20|34276|34256|34273.8|34253.8|34276|34256|34272.3|34252.3|29
1650455850000|2022-04-20 11:57:30|34274.9|34254.9|34278.4|34258.4|34278.4|34258.4|34274.9|34254.9|31
1650455860000|2022-04-20 11:57:40|34278.6|34258.6|34276.8|34256.8|34279.6|34259.6|34276.8|34256.8|26
1650455870000|2022-04-20 11:57:50|34277.3|34257.3|34279.6|34259.6|34279.6|34259.6|34276.7|34256.7|23
1650455880000|2022-04-20 11:58:00|34280.4|34260.4|34280.8|34260.8|34282.2|34262.2|34279.3|34259.3|32
1650455890000|2022-04-20 11:58:10|34281.8|34261.8|34286.5|34266.5|34286.5|34266.5|34280.4|34260.4|23
1650455900000|2022-04-20 11:58:20|34285.6|34265.6|34288.4|34268.4|34288.8|34268.8|34285|34265|30
1650455910000|2022-04-20 11:58:30|34287.9|34267.9|34288.7|34268.7|34291.3|34271.3|34287.9|34267.9|29
1650455920000|2022-04-20 11:58:40|34288.6|34268.6|34283.7|34263.7|34288.6|34268.6|34283.2|34263.2|32
1650455930000|2022-04-20 11:58:50|34284|34264|34289.1|34269.1|34289.1|34269.1|34284|34264|29
1650455940000|2022-04-20 11:59:00|34289.3|34269.3|34291.9|34271.9|34294.5|34274.5|34288.7|34268.7|30
1650455950000|2022-04-20 11:59:10|34292.3|34272.3|34284.8|34264.8|34292.5|34272.5|34284.8|34264.8|26
1650455960000|2022-04-20 11:59:20|34284.1|34264.1|34283.9|34263.9|34285.2|34265.2|34283.1|34263.1|28
1650455970000|2022-04-20 11:59:30|34283.4|34263.4|34282.6|34262.6|34284.4|34264.4|34280.3|34260.3|32
1650455980000|2022-04-20 11:59:40|34282.4|34262.4|34283.9|34263.9|34285.3|34265.3|34282.2|34262.2|26
1650455990000|2022-04-20 11:59:50|34284.5|34264.5|34284.7|34264.7|34284.9|34264.9|34281.4|34261.4|27
1650456000000|2022-04-20 12:00:00|34283.8|34263.8|34275.9|34255.9|34287|34267|34275.2|34255.2|38
1650456010000|2022-04-20 12:00:10|34275.7|34255.7|34270.9|34250.9|34276|34256|34270.9|34250.9|31
1650456020000|2022-04-20 12:00:20|34271|34251|34277.5|34257.5|34278.2|34258.2|34270.2|34250.2|32
1650456030000|2022-04-20 12:00:30|34277.4|34257.4|34274.2|34254.2|34277.4|34257.4|34273.2|34253.2|32
1650456040000|2022-04-20 12:00:40|34273.6|34253.6|34275.7|34255.7|34276.9|34256.9|34273.6|34253.6|31
1650456050000|2022-04-20 12:00:50|34275.9|34255.9|34276.6|34256.6|34276.8|34256.8|34271.9|34251.9|28
1650456060000|2022-04-20 12:01:00|34275.8|34255.8|34276|34256|34277|34257|34271.5|34251.5|29
1650456070000|2022-04-20 12:01:10|34275.6|34255.6|34272.4|34252.4|34277.4|34257.4|34271.7|34251.7|35
1650456080000|2022-04-20 12:01:20|34273.2|34253.2|34275.4|34255.4|34275.4|34255.4|34272.2|34252.2|21
1650456090000|2022-04-20 12:01:30|34275.6|34255.6|34280.6|34260.6|34280.9|34260.9|34275.6|34255.6|29
1650456100000|2022-04-20 12:01:40|34280|34260|34280.8|34260.8|34280.8|34260.8|34277.5|34257.5|23
1650456110000|2022-04-20 12:01:50|34280.6|34260.6|34277.5|34257.5|34280.6|34260.6|34277.2|34257.2|17
1650456120000|2022-04-20 12:02:00|34277.4|34257.4|34275.1|34255.1|34277.4|34257.4|34274.2|34254.2|20
1650456130000|2022-04-20 12:02:10|34274.8|34254.8|34276.5|34256.5|34277.7|34257.7|34273.9|34253.9|20
1650456140000|2022-04-20 12:02:20|34277.2|34257.2|34277.5|34257.5|34278.9|34258.9|34276.9|34256.9|18
1650456150000|2022-04-20 12:02:30|34277.4|34257.4|34278.1|34258.1|34280.8|34260.8|34275.9|34255.9|28
1650456160000|2022-04-20 12:02:40|34279.5|34259.5|34281|34261|34281|34261|34279.2|34259.2|24
1650456170000|2022-04-20 12:02:50|34280.5|34260.5|34278.6|34258.6|34281|34261|34278.6|34258.6|19
1650456180000|2022-04-20 12:03:00|34278.5|34258.5|34278.3|34258.3|34279.5|34259.5|34278.3|34258.3|14
1650456190000|2022-04-20 12:03:10|34278.4|34258.4|34276.7|34256.7|34279.9|34259.9|34276.7|34256.7|23
1650456200000|2022-04-20 12:03:20|34276.5|34256.5|34277.8|34257.8|34278.2|34258.2|34276.1|34256.1|22
1650456210000|2022-04-20 12:03:30|34277.9|34257.9|34280.1|34260.1|34280.1|34260.1|34277.4|34257.4|22
1650456220000|2022-04-20 12:03:40|34280.2|34260.2|34279.1|34259.1|34280.2|34260.2|34278.5|34258.5|16
1650456230000|2022-04-20 12:03:50|34278.3|34258.3|34275.7|34255.7|34278.9|34258.9|34275.2|34255.2|23
1650456240000|2022-04-20 12:04:00|34275.3|34255.3|34273.6|34253.6|34277.2|34257.2|34270.6|34250.6|26
1650456250000|2022-04-20 12:04:10|34273.7|34253.7|34271.6|34251.6|34273.7|34253.7|34271.6|34251.6|20
1650456260000|2022-04-20 12:04:20|34272.4|34252.4|34271.6|34251.6|34272.7|34252.7|34271|34251|18
1650456270000|2022-04-20 12:04:30|34271.1|34251.1|34274.3|34254.3|34275.1|34255.1|34271.1|34251.1|21
1650456280000|2022-04-20 12:04:40|34273.3|34253.3|34273.3|34253.3|34275.1|34255.1|34270.4|34250.4|21
1650456290000|2022-04-20 12:04:50|34272.1|34252.1|34272.1|34252.1|34275.1|34255.1|34268.4|34248.4|29
1650456300000|2022-04-20 12:05:00|34272.3|34252.3|34271.3|34251.3|34274.5|34254.5|34271|34251|27
1650456310000|2022-04-20 12:05:10|34271|34251|34269.5|34249.5|34271|34251|34268.7|34248.7|23
1650456320000|2022-04-20 12:05:20|34269.4|34249.4|34270.5|34250.5|34272.5|34252.5|34269.4|34249.4|19
1650456330000|2022-04-20 12:05:30|34270.2|34250.2|34271.1|34251.1|34271.1|34251.1|34270|34250|19
1650456340000|2022-04-20 12:05:40|34271|34251|34270.5|34250.5|34271.2|34251.2|34269.4|34249.4|22
1650456350000|2022-04-20 12:05:50|34270.4|34250.4|34269.4|34249.4|34270.9|34250.9|34269.4|34249.4|13
1650456360000|2022-04-20 12:06:00|34269.3|34249.3|34266.4|34246.4|34269.7|34249.7|34266.1|34246.1|19
1650456370000|2022-04-20 12:06:10|34268.7|34248.7|34272.5|34252.5|34272.9|34252.9|34267.9|34247.9|24
1650456380000|2022-04-20 12:06:20|34272.6|34252.6|34272.3|34252.3|34273|34253|34272.1|34252.1|20
1650456390000|2022-04-20 12:06:30|34272.5|34252.5|34271.9|34251.9|34274.3|34254.3|34271.6|34251.6|28
1650456400000|2022-04-20 12:06:40|34271.6|34251.6|34272.3|34252.3|34275.4|34255.4|34269.9|34249.9|27
1650456410000|2022-04-20 12:06:50|34272.4|34252.4|34276.3|34256.3|34276.3|34256.3|34271.2|34251.2|25
1650456420000|2022-04-20 12:07:00|34271|34251|34271.3|34251.3|34274.7|34254.7|34268.9|34248.9|29
1650456430000|2022-04-20 12:07:10|34271.6|34251.6|34273.9|34253.9|34275.4|34255.4|34271|34251|20
1650456440000|2022-04-20 12:07:20|34276|34256|34279|34259|34279.5|34259.5|34273.8|34253.8|30
1650456450000|2022-04-20 12:07:30|34279.4|34259.4|34279.4|34259.4|34280.3|34260.3|34278.6|34258.6|20
1650456460000|2022-04-20 12:07:40|34278.9|34258.9|34277.9|34257.9|34279.3|34259.3|34277.1|34257.1|19
1650456470000|2022-04-20 12:07:50|34278.3|34258.3|34281.1|34261.1|34281.2|34261.2|34278.3|34258.3|14
1650456480000|2022-04-20 12:08:00|34279.7|34259.7|34284.5|34264.5|34286.5|34266.5|34277.8|34257.8|32
1650456490000|2022-04-20 12:08:10|34285.2|34265.2|34285.2|34265.2|34286.6|34266.6|34284.3|34264.3|14
1650456500000|2022-04-20 12:08:20|34285.1|34265.1|34287.9|34267.9|34289.1|34269.1|34284.8|34264.8|20
1650456510000|2022-04-20 12:08:30|34286.7|34266.7|34285.9|34265.9|34287.4|34267.4|34285.7|34265.7|25
1650456520000|2022-04-20 12:08:40|34286.6|34266.6|34285.7|34265.7|34286.6|34266.6|34283.9|34263.9|18
1650456530000|2022-04-20 12:08:50|34284.8|34264.8|34281.4|34261.4|34285.4|34265.4|34281.3|34261.3|23
1650456540000|2022-04-20 12:09:00|34281.1|34261.1|34282.9|34262.9|34282.9|34262.9|34280.4|34260.4|19
1650456550000|2022-04-20 12:09:10|34280.4|34260.4|34284|34264|34284|34264|34280.4|34260.4|15
1650456560000|2022-04-20 12:09:20|34284.5|34264.5|34283.5|34263.5|34284.7|34264.7|34283.5|34263.5|18
1650456570000|2022-04-20 12:09:30|34283.1|34263.1|34282.6|34262.6|34283.9|34263.9|34282.4|34262.4|20
1650456580000|2022-04-20 12:09:40|34283.1|34263.1|34282.9|34262.9|34283.5|34263.5|34281.1|34261.1|22
1650456590000|2022-04-20 12:09:50|34283|34263|34282.3|34262.3|34284.2|34264.2|34282.3|34262.3|21
1650456600000|2022-04-20 12:10:00|34282.5|34262.5|34282.6|34262.6|34282.6|34262.6|34281.8|34261.8|17
1650456610000|2022-04-20 12:10:10|34282.9|34262.9|34281.6|34261.6|34282.9|34262.9|34280.6|34260.6|25
1650456620000|2022-04-20 12:10:20|34281.4|34261.4|34282.5|34262.5|34283.5|34263.5|34281.2|34261.2|20
1650456630000|2022-04-20 12:10:30|34283.8|34263.8|34284.5|34264.5|34284.5|34264.5|34281.2|34261.2|26
1650456640000|2022-04-20 12:10:40|34284.6|34264.6|34285.8|34265.8|34286.5|34266.5|34284.2|34264.2|25
1650456650000|2022-04-20 12:10:50|34285.5|34265.5|34287.1|34267.1|34287.3|34267.3|34284.9|34264.9|22
1650456660000|2022-04-20 12:11:00|34287.5|34267.5|34291.5|34271.5|34291.6|34271.6|34287.5|34267.5|27
1650456670000|2022-04-20 12:11:10|34291.4|34271.4|34290.7|34270.7|34291.4|34271.4|34290.2|34270.2|23
1650456680000|2022-04-20 12:11:20|34291.3|34271.3|34290.4|34270.4|34291.4|34271.4|34290.4|34270.4|14
1650456690000|2022-04-20 12:11:30|34291.1|34271.1|34291.5|34271.5|34291.9|34271.9|34287.9|34267.9|26
1650456700000|2022-04-20 12:11:40|34291.6|34271.6|34287.5|34267.5|34292.2|34272.2|34287.5|34267.5|31
1650456710000|2022-04-20 12:11:50|34287.2|34267.2|34288|34268|34288|34268|34287.2|34267.2|11
1650456720000|2022-04-20 12:12:00|34287|34267|34288.1|34268.1|34288.1|34268.1|34287|34267|15
1650456730000|2022-04-20 12:12:10|34288|34268|34288.4|34268.4|34290.1|34270.1|34287.8|34267.8|16
1650456740000|2022-04-20 12:12:20|34288.5|34268.5|34288.9|34268.9|34289.5|34269.5|34288.4|34268.4|16
1650456750000|2022-04-20 12:12:30|34289.2|34269.2|34287.9|34267.9|34289.6|34269.6|34286.4|34266.4|15
1650456760000|2022-04-20 12:12:40|34287.6|34267.6|34288.9|34268.9|34291.8|34271.8|34285|34265|19
1650456770000|2022-04-20 12:12:50|34290.4|34270.4|34291.7|34271.7|34291.9|34271.9|34289.8|34269.8|17
1650456780000|2022-04-20 12:13:00|34291.1|34271.1|34291.3|34271.3|34291.5|34271.5|34290.7|34270.7|17
1650456790000|2022-04-20 12:13:10|34291.2|34271.2|34290.1|34270.1|34291.3|34271.3|34289.5|34269.5|13
1650456800000|2022-04-20 12:13:20|34290|34270|34288.2|34268.2|34290.1|34270.1|34288.2|34268.2|18
1650456810000|2022-04-20 12:13:30|34288.1|34268.1|34289|34269|34289.5|34269.5|34288|34268|18
1650456820000|2022-04-20 12:13:40|34289.1|34269.1|34287.5|34267.5|34289.1|34269.1|34287.5|34267.5|16
1650456830000|2022-04-20 12:13:50|34287.9|34267.9|34302.7|34282.7|34312.8|34292.8|34287.7|34267.7|22
1650456840000|2022-04-20 12:14:00|34302.1|34282.1|34302.2|34282.2|34302.3|34282.3|34300|34280|31
1650456850000|2022-04-20 12:14:10|34301.7|34281.7|34302.3|34282.3|34303.9|34283.9|34300.4|34280.4|25
1650456860000|2022-04-20 12:14:20|34302.5|34282.5|34299.9|34279.9|34322.9|34282.5|34297.1|34250.6|26
1650456870000|2022-04-20 12:14:30|34300.1|34280.1|34299.3|34279.3|34300.1|34280.1|34297.9|34277.9|19
1650456880000|2022-04-20 12:14:40|34298.9|34278.9|34301.3|34281.3|34302.7|34282.7|34298.9|34278.9|14
1650456890000|2022-04-20 12:14:50|34301.2|34281.2|34299.4|34279.4|34304.6|34284.6|34299.4|34279.4|29
1650456900000|2022-04-20 12:15:00|34299.8|34279.8|34298.6|34278.6|34300.4|34280.4|34298.6|34278.6|23
1650456910000|2022-04-20 12:15:10|34298.7|34278.7|34298.1|34278.1|34298.7|34278.7|34296.5|34276.5|19
1650456920000|2022-04-20 12:15:20|34298.7|34278.7|34297.9|34277.9|34300.5|34280.5|34297.8|34277.8|27
1650456930000|2022-04-20 12:15:30|34299.5|34279.5|34309.9|34289.9|34325|34291.7|34298.9|34254.9|28
1650456940000|2022-04-20 12:15:40|34304.6|34284.6|34308.8|34288.8|34332.5|34299.3|34301.8|34257.6|37
1650456950000|2022-04-20 12:15:50|34308.2|34288.2|34319.3|34269.3|34328.8|34288.2|34305|34255.6|27
1650456960000|2022-04-20 12:16:00|34305.2|34285.2|34310.2|34290.2|34310.2|34290.2|34304.2|34284.2|30
1650456970000|2022-04-20 12:16:10|34309.9|34289.9|34323.5|34303.5|34323.6|34303.6|34309.9|34289.9|32
1650456980000|2022-04-20 12:16:20|34323.7|34303.7|34322.8|34302.8|34324.8|34304.8|34321.9|34301.9|26
1650456990000|2022-04-20 12:16:30|34321.8|34301.8|34322.6|34302.6|34322.6|34302.6|34321.4|34301.4|18
1650457000000|2022-04-20 12:16:40|34321.9|34301.9|34320.6|34300.6|34321.9|34301.9|34319.6|34299.6|29
1650457010000|2022-04-20 12:16:50|34320.4|34300.4|34320.8|34300.8|34322.7|34302.7|34320|34300|27
1650457020000|2022-04-20 12:17:00|34320.3|34300.3|34319.4|34299.4|34321.5|34301.5|34319.4|34299.4|24
1650457030000|2022-04-20 12:17:10|34320.5|34300.5|34314.5|34294.5|34321.5|34301.5|34312.9|34292.9|24
1650457040000|2022-04-20 12:17:20|34314.4|34294.4|34313.1|34293.1|34314.4|34294.4|34310.7|34290.7|21
1650457050000|2022-04-20 12:17:30|34313.4|34293.4|34315.5|34295.5|34315.8|34295.8|34313.3|34293.3|24
1650457060000|2022-04-20 12:17:40|34315.4|34295.4|34326.1|34306.1|34327.9|34307.9|34315|34295|25
1650457070000|2022-04-20 12:17:50|34326.3|34306.3|34326.6|34306.6|34327.2|34307.2|34325.3|34305.3|17
1650457080000|2022-04-20 12:18:00|34326.9|34306.9|34326.1|34306.1|34327.3|34307.3|34325.5|34305.5|18
1650457090000|2022-04-20 12:18:10|34325.6|34305.6|34324.1|34304.1|34325.7|34305.7|34324.1|34304.1|19
1650457100000|2022-04-20 12:18:20|34325|34305|34323.8|34303.8|34326.5|34306.5|34323.2|34303.2|26
1650457110000|2022-04-20 12:18:30|34323.9|34303.9|34324|34304|34324.9|34304.9|34323.2|34303.2|22
1650457120000|2022-04-20 12:18:40|34324.2|34304.2|34322.6|34302.6|34324.3|34304.3|34321.9|34301.9|22
1650457130000|2022-04-20 12:18:50|34322|34302|34323.2|34303.2|34326|34306|34321.2|34301.2|22
1650457140000|2022-04-20 12:19:00|34325.8|34305.8|34326.1|34306.1|34327.8|34307.8|34325.7|34305.7|27
1650457150000|2022-04-20 12:19:10|34326.4|34306.4|34328.5|34308.5|34328.5|34308.5|34323.5|34303.5|24
1650457160000|2022-04-20 12:19:20|34328.1|34308.1|34330|34310|34330|34310|34327.2|34307.2|25
1650457170000|2022-04-20 12:19:30|34329.9|34309.9|34341|34321|34356.3|34323.3|34329|34306.3|28
1650457180000|2022-04-20 12:19:40|34340.4|34320.4|34341.2|34321.2|34342.6|34322.6|34339.5|34319.5|31
1650457190000|2022-04-20 12:19:50|34340.9|34320.9|34340.8|34320.8|34343|34323|34340.8|34320.8|28
1650457200000|2022-04-20 12:20:00|34343.3|34323.3|34342.1|34322.1|34343.3|34323.3|34339.1|34319.1|28
1650457210000|2022-04-20 12:20:10|34342|34322|34344.7|34324.7|34344.7|34324.7|34340.5|34320.5|27
1650457220000|2022-04-20 12:20:20|34343.2|34323.2|34343.1|34323.1|34343.9|34323.9|34341.3|34321.3|20
1650457230000|2022-04-20 12:20:30|34341.6|34321.6|34342.8|34322.8|34342.9|34322.9|34341.3|34321.3|16
1650457240000|2022-04-20 12:20:40|34342.9|34322.9|34341.5|34321.5|34342.9|34322.9|34340.9|34320.9|23
1650457250000|2022-04-20 12:20:50|34341.3|34321.3|34336.4|34316.4|34341.7|34321.7|34335.3|34315.3|28
1650457260000|2022-04-20 12:21:00|34336.7|34316.7|34331.8|34311.8|34337.3|34317.3|34331.6|34311.6|27
1650457270000|2022-04-20 12:21:10|34331.7|34311.7|34333.8|34313.8|34334.4|34314.4|34331.7|34311.7|21
1650457280000|2022-04-20 12:21:20|34333.4|34313.4|34331.6|34311.6|34333.5|34313.5|34331.6|34311.6|16
1650457290000|2022-04-20 12:21:30|34332|34312|34330.8|34310.8|34335.5|34315.5|34328.5|34308.5|22
1650457300000|2022-04-20 12:21:40|34329.8|34309.8|34327.7|34307.7|34330.1|34310.1|34327.6|34307.6|22
1650457310000|2022-04-20 12:21:50|34328.1|34308.1|34338.5|34318.5|34363.4|34323.3|34327.7|34294.9|25
1650457320000|2022-04-20 12:22:00|34338.1|34318.1|34335.5|34315.5|34341.4|34321.4|34329.6|34309.6|25
1650457330000|2022-04-20 12:22:10|34336.2|34316.2|34336|34316|34337.8|34317.8|34334.4|34314.4|20
1650457340000|2022-04-20 12:22:20|34334.7|34314.7|34335|34315|34336.8|34316.8|34334.3|34314.3|16
1650457350000|2022-04-20 12:22:30|34336.4|34316.4|34337.2|34317.2|34337.6|34317.6|34335.2|34315.2|16
1650457360000|2022-04-20 12:22:40|34337.5|34317.5|34337.9|34317.9|34340|34320|34333.5|34313.5|11
1650457370000|2022-04-20 12:22:50|34337.4|34317.4|34337.9|34317.9|34338.3|34318.3|34334.7|34314.7|21
1650457380000|2022-04-20 12:23:00|34338.6|34318.6|34338.4|34318.4|34338.8|34318.8|34337.1|34317.1|21
1650457390000|2022-04-20 12:23:10|34338.1|34318.1|34337.5|34317.5|34339.4|34319.4|34336.2|34316.2|25
1650457400000|2022-04-20 12:23:20|34338|34318|34337|34317|34338.1|34318.1|34336.1|34316.1|32
1650457410000|2022-04-20 12:23:30|34338.1|34318.1|34338.1|34318.1|34338.7|34318.7|34335.9|34315.9|29
1650457420000|2022-04-20 12:23:40|34337.5|34317.5|34343.8|34323.8|34345.5|34325.5|34337.3|34317.3|32
1650457430000|2022-04-20 12:23:50|34342.7|34322.7|34344.8|34324.8|34361.1|34324.8|34340.8|34296.6|26
1650457440000|2022-04-20 12:24:00|34344.2|34324.2|34341.7|34321.7|34344.8|34324.8|34341.2|34321.2|26
1650457450000|2022-04-20 12:24:10|34342.3|34322.3|34342.6|34322.6|34345.8|34325.8|34342.1|34322.1|24
1650457460000|2022-04-20 12:24:20|34342|34322|34340.8|34320.8|34345.6|34325.6|34340.8|34320.8|29
1650457470000|2022-04-20 12:24:30|34344.2|34324.2|34342.5|34322.5|34344.6|34324.6|34341.3|34321.3|25
1650457480000|2022-04-20 12:24:40|34342.4|34322.4|34342.1|34322.1|34343|34323|34341.5|34321.5|23
1650457490000|2022-04-20 12:24:50|34342.6|34322.6|34344.6|34324.6|34344.6|34324.6|34341.6|34321.6|17
1650457500000|2022-04-20 12:25:00|34343.7|34323.7|34345.4|34325.4|34345.4|34325.4|34342.3|34322.3|25
1650457510000|2022-04-20 12:25:10|34345.2|34325.2|34343.2|34323.2|34345.7|34325.7|34343.2|34323.2|14
1650457520000|2022-04-20 12:25:20|34343.5|34323.5|34345.6|34325.6|34345.8|34325.8|34343.3|34323.3|19
1650457530000|2022-04-20 12:25:30|34345.1|34325.1|34337.9|34317.9|34359.3|34325.1|34337.6|34296.1|21
1650457540000|2022-04-20 12:25:40|34340.4|34320.4|34341.1|34321.1|34341.4|34321.4|34338.3|34318.3|27
1650457550000|2022-04-20 12:25:50|34341|34321|34340.6|34320.6|34342.3|34322.3|34340.6|34320.6|24
1650457560000|2022-04-20 12:26:00|34340.9|34320.9|34336.3|34316.3|34344.3|34324.3|34336.3|34316.3|28
1650457570000|2022-04-20 12:26:10|34335.9|34315.9|34336.8|34316.8|34339.4|34319.4|34335.8|34315.8|30
1650457580000|2022-04-20 12:26:20|34336.7|34316.7|34336.8|34316.8|34338.1|34318.1|34335.8|34315.8|26
1650457590000|2022-04-20 12:26:30|34336.6|34316.6|34339.3|34319.3|34339.3|34319.3|34336.4|34316.4|17
1650457600000|2022-04-20 12:26:40|34339.2|34319.2|34339.5|34319.5|34339.5|34319.5|34337.6|34317.6|11
1650457610000|2022-04-20 12:26:50|34339.2|34319.2|34341.9|34321.9|34341.9|34321.9|34338.4|34318.4|18
1650457620000|2022-04-20 12:27:00|34341.7|34321.7|34338.8|34318.8|34342.2|34322.2|34338.4|34318.4|31
1650457630000|2022-04-20 12:27:10|34339.2|34319.2|34335.4|34315.4|34339.2|34319.2|34335.4|34315.4|23
1650457640000|2022-04-20 12:27:20|34335.8|34315.8|34332.2|34312.2|34353.3|34315.8|34330.8|34290.7|18
1650457650000|2022-04-20 12:27:30|34332.9|34312.9|34333.8|34313.8|34337.7|34317.7|34332.9|34312.9|26
1650457660000|2022-04-20 12:27:40|34334|34314|34334.3|34314.3|34335.7|34315.7|34333.9|34313.9|20
1650457670000|2022-04-20 12:27:50|34334.4|34314.4|34333.6|34313.6|34334.4|34314.4|34330.4|34310.4|20
1650457680000|2022-04-20 12:28:00|34333.5|34313.5|34333.6|34313.6|34334.9|34314.9|34332.2|34312.2|21
1650457690000|2022-04-20 12:28:10|34333.3|34313.3|34330.2|34310.2|34334.4|34314.4|34329.8|34309.8|22
1650457700000|2022-04-20 12:28:20|34330.4|34310.4|34331.7|34311.7|34333.5|34313.5|34330|34310|28
1650457710000|2022-04-20 12:28:30|34331.9|34311.9|34331.4|34311.4|34333.7|34313.7|34331.4|34311.4|18
1650457720000|2022-04-20 12:28:40|34332|34312|34326.9|34306.9|34332|34312|34325.9|34305.9|15
1650457730000|2022-04-20 12:28:50|34327.2|34307.2|34326.8|34306.8|34327.7|34307.7|34326|34306|29
1650457740000|2022-04-20 12:29:00|34327.7|34307.7|34328|34308|34328|34308|34326.5|34306.5|21
1650457750000|2022-04-20 12:29:10|34327.7|34307.7|34332.7|34312.7|34333.2|34313.2|34327.7|34307.7|26
1650457760000|2022-04-20 12:29:20|34332.3|34312.3|34332.7|34312.7|34333.5|34313.5|34332|34312|21
1650457770000|2022-04-20 12:29:30|34333.5|34313.5|34330.1|34310.1|34333.6|34313.6|34330|34310|16
1650457780000|2022-04-20 12:29:40|34330.4|34310.4|34330|34310|34331.2|34311.2|34328.4|34308.4|13
1650457790000|2022-04-20 12:29:50|34329.9|34309.9|34329.7|34309.7|34330.5|34310.5|34328.4|34308.4|24
1650457800000|2022-04-20 12:30:00|34331|34311|34326.2|34306.2|34331.1|34311.1|34325.9|34305.9|34
1650457810000|2022-04-20 12:30:10|34326.3|34306.3|34327.4|34307.4|34327.9|34307.9|34325.9|34305.9|29
1650457820000|2022-04-20 12:30:20|34327.3|34307.3|34327.7|34307.7|34327.7|34307.7|34324.7|34304.7|27
1650457830000|2022-04-20 12:30:30|34326.6|34306.6|34330.8|34310.8|34331.4|34311.4|34325.2|34305.2|24
1650457840000|2022-04-20 12:30:40|34330.7|34310.7|34332.7|34312.7|34332.7|34312.7|34330.7|34310.7|15
1650457850000|2022-04-20 12:30:50|34332.8|34312.8|34335.9|34315.9|34339.9|34319.9|34332.3|34312.3|22
1650457860000|2022-04-20 12:31:00|34335.7|34315.7|34341.3|34321.3|34341.6|34321.6|34335.2|34315.2|24
1650457870000|2022-04-20 12:31:10|34342.1|34322.1|34343.2|34323.2|34343.8|34323.8|34341.9|34321.9|25
1650457880000|2022-04-20 12:31:20|34343.4|34323.4|34342.4|34322.4|34343.7|34323.7|34342.2|34322.2|14
1650457890000|2022-04-20 12:31:30|34342.5|34322.5|34343.4|34323.4|34343.4|34323.4|34341.8|34321.8|8
1650457900000|2022-04-20 12:31:40|34343.3|34323.3|34342.6|34322.6|34345|34325|34342.6|34322.6|22
1650457910000|2022-04-20 12:31:50|34342.8|34322.8|34344.3|34324.3|34344.3|34324.3|34342|34322|26
1650457920000|2022-04-20 12:32:00|34343.5|34323.5|34342.3|34322.3|34343.5|34323.5|34342.3|34322.3|16
1650457930000|2022-04-20 12:32:10|34343.1|34323.1|34346|34326|34346|34326|34342.9|34322.9|25
1650457940000|2022-04-20 12:32:20|34346.8|34326.8|34344.7|34324.7|34347.5|34327.5|34343.9|34323.9|35
1650457950000|2022-04-20 12:32:30|34344.4|34324.4|34345.9|34325.9|34345.9|34325.9|34343.9|34323.9|21
1650457960000|2022-04-20 12:32:40|34346.6|34326.6|34348.1|34328.1|34348.1|34328.1|34345.7|34325.7|18
1650457970000|2022-04-20 12:32:50|34347.5|34327.5|34364.1|34314.1|34365.5|34330.4|34347.5|34314.1|18
1650457980000|2022-04-20 12:33:00|34365|34315|34353.8|34333.8|34365|34335.3|34350.6|34314.8|28
1650457990000|2022-04-20 12:33:10|34354.8|34334.8|34352.1|34332.1|34354.8|34334.8|34351.7|34331.7|22
1650458000000|2022-04-20 12:33:20|34352.8|34332.8|34355.7|34335.7|34355.8|34335.8|34352.1|34332.1|22
1650458010000|2022-04-20 12:33:30|34355.4|34335.4|34350.6|34330.6|34355.4|34335.4|34350.2|34330.2|18
1650458020000|2022-04-20 12:33:40|34350.9|34330.9|34354.3|34334.3|34355.4|34335.4|34350.8|34330.8|28
1650458030000|2022-04-20 12:33:50|34354.4|34334.4|34368.9|34348.9|34369.8|34349.8|34353.2|34333.2|33
1650458040000|2022-04-20 12:34:00|34369|34349|34370.6|34350.6|34370.9|34350.9|34368.9|34348.9|20
1650458050000|2022-04-20 12:34:10|34370.4|34350.4|34370.5|34350.5|34370.7|34350.7|34368.6|34348.6|26
1650458060000|2022-04-20 12:34:20|34370.6|34350.6|34370.3|34350.3|34371.5|34351.5|34370.2|34350.2|19
1650458070000|2022-04-20 12:34:30|34370.5|34350.5|34373.3|34353.3|34395.8|34354.2|34370.5|34331.1|20
1650458080000|2022-04-20 12:34:40|34388.8|34338.8|34369.3|34349.3|34395.6|34352.5|34368.3|34324|25
1650458090000|2022-04-20 12:34:50|34368.4|34348.4|34371.9|34351.9|34372.9|34352.9|34368.4|34348.4|26
1650458100000|2022-04-20 12:35:00|34372.3|34352.3|34375.8|34355.8|34375.9|34355.9|34372.2|34352.2|28
1650458110000|2022-04-20 12:35:10|34376|34356|34373.2|34353.2|34376|34356|34372.9|34352.9|25
1650458120000|2022-04-20 12:35:20|34373.1|34353.1|34370|34350|34373.1|34353.1|34370|34350|22
1650458130000|2022-04-20 12:35:30|34369.8|34349.8|34369.1|34349.1|34370.4|34350.4|34368.9|34348.9|28
1650458140000|2022-04-20 12:35:40|34369.2|34349.2|34369.1|34349.1|34369.4|34349.4|34368.1|34348.1|21
1650458150000|2022-04-20 12:35:50|34368.6|34348.6|34365.4|34345.4|34368.6|34348.6|34365.4|34345.4|18
1650458160000|2022-04-20 12:36:00|34364.6|34344.6|34365|34345|34366.6|34346.6|34364.6|34344.6|28
1650458170000|2022-04-20 12:36:10|34364.7|34344.7|34365.6|34345.6|34365.8|34345.8|34364.4|34344.4|23
1650458180000|2022-04-20 12:36:20|34365.2|34345.2|34366.4|34346.4|34366.4|34346.4|34364.6|34344.6|18
1650458190000|2022-04-20 12:36:30|34366.6|34346.6|34364.8|34344.8|34368.6|34348.6|34364.4|34344.4|32
1650458200000|2022-04-20 12:36:40|34365|34345|34363.9|34343.9|34365|34345|34362.8|34342.8|21
1650458210000|2022-04-20 12:36:50|34363.6|34343.6|34365.7|34345.7|34365.8|34345.8|34363.6|34343.6|20
1650458220000|2022-04-20 12:37:00|34365.5|34345.5|34364|34344|34366|34346|34364|34344|24
1650458230000|2022-04-20 12:37:10|34364.4|34344.4|34364.1|34344.1|34364.8|34344.8|34363.5|34343.5|27
1650458240000|2022-04-20 12:37:20|34364|34344|34363.7|34343.7|34364.9|34344.9|34363.6|34343.6|16
1650458250000|2022-04-20 12:37:30|34364|34344|34361.9|34341.9|34364.2|34344.2|34361.5|34341.5|21
1650458260000|2022-04-20 12:37:40|34361.7|34341.7|34361.1|34341.1|34361.9|34341.9|34360.6|34340.6|23
1650458270000|2022-04-20 12:37:50|34361.7|34341.7|34360.9|34340.9|34361.7|34341.7|34360.4|34340.4|16
1650458280000|2022-04-20 12:38:00|34360.5|34340.5|34360.1|34340.1|34361.4|34341.4|34360.1|34340.1|13
1650458290000|2022-04-20 12:38:10|34360.3|34340.3|34362.6|34342.6|34362.6|34342.6|34358.7|34338.7|11
1650458300000|2022-04-20 12:38:20|34360|34340|34360.1|34340.1|34360.6|34340.6|34359.2|34339.2|19
1650458310000|2022-04-20 12:38:30|34359.6|34339.6|34359.7|34339.7|34360.2|34340.2|34358.6|34338.6|22
1650458320000|2022-04-20 12:38:40|34359.6|34339.6|34362|34342|34362|34342|34359|34339|16
1650458330000|2022-04-20 12:38:50|34359.3|34339.3|34358.2|34338.2|34359.6|34339.6|34358.2|34338.2|8
1650458340000|2022-04-20 12:39:00|34358.1|34338.1|34347.1|34327.1|34358.4|34338.4|34347.1|34327.1|19
1650458350000|2022-04-20 12:39:10|34348|34328|34348.5|34328.5|34349|34329|34347.6|34327.6|22
1650458360000|2022-04-20 12:39:20|34348.3|34328.3|34345.1|34325.1|34348.4|34328.4|34345.1|34325.1|25
1650458370000|2022-04-20 12:39:30|34344.9|34324.9|34348.2|34328.2|34350|34330|34344.4|34324.4|30
1650458380000|2022-04-20 12:39:40|34348.4|34328.4|34347.6|34327.6|34348.4|34328.4|34347.1|34327.1|26
1650458390000|2022-04-20 12:39:50|34347.3|34327.3|34343.5|34323.5|34347.3|34327.3|34340.9|34320.9|26
1650458400000|2022-04-20 12:40:00|34343.2|34323.2|34345.8|34325.8|34346|34326|34342.1|34322.1|26
1650458410000|2022-04-20 12:40:10|34345.5|34325.5|34344.3|34324.3|34345.6|34325.6|34340.2|34320.2|32
1650458420000|2022-04-20 12:40:20|34344.6|34324.6|34342.8|34322.8|34346.2|34326.2|34342.1|34322.1|32
1650458430000|2022-04-20 12:40:30|34345.4|34325.4|34347.2|34327.2|34378|34342.8|34344.8|34307.7|34
1650458440000|2022-04-20 12:40:40|34347.4|34327.4|34361.5|34311.5|34370.6|34328|34344.9|34302.4|23
1650458450000|2022-04-20 12:40:50|34369.9|34302.4|34347.3|34327.3|34369.9|34327.9|34342.3|34302.4|24
1650458460000|2022-04-20 12:41:00|34347.8|34327.8|34348.3|34328.3|34348.6|34328.6|34347.1|34327.1|31
1650458470000|2022-04-20 12:41:10|34347.7|34327.7|34350.5|34330.5|34350.9|34330.9|34347.7|34327.7|34
1650458480000|2022-04-20 12:41:20|34350.2|34330.2|34345.8|34325.8|34351.5|34331.5|34345.3|34325.3|28
1650458490000|2022-04-20 12:41:30|34347|34327|34345|34325|34347.1|34327.1|34342.1|34322.1|24
1650458500000|2022-04-20 12:41:40|34344.8|34324.8|34343.6|34323.6|34345.3|34325.3|34343.6|34323.6|32
1650458510000|2022-04-20 12:41:50|34343.5|34323.5|34344.1|34324.1|34344.6|34324.6|34342.9|34322.9|28
1650458520000|2022-04-20 12:42:00|34344.3|34324.3|34343.5|34323.5|34345.4|34325.4|34343.5|34323.5|36
1650458530000|2022-04-20 12:42:10|34344.2|34324.2|34344|34324|34344.2|34324.2|34343.4|34323.4|27
1650458540000|2022-04-20 12:42:20|34343.3|34323.3|34346.1|34326.1|34347.4|34327.4|34343.3|34323.3|25
1650458550000|2022-04-20 12:42:30|34344.9|34324.9|34346|34326|34346|34326|34342.5|34322.5|22
1650458560000|2022-04-20 12:42:40|34345.7|34325.7|34345.7|34325.7|34346.1|34326.1|34344.7|34324.7|20
1650458570000|2022-04-20 12:42:50|34345.3|34325.3|34344.7|34324.7|34345.7|34325.7|34343.4|34323.4|13
1650458580000|2022-04-20 12:43:00|34344.8|34324.8|34343.8|34323.8|34349.5|34329.5|34339.9|34319.9|33
1650458590000|2022-04-20 12:43:10|34343.2|34323.2|34345.6|34325.6|34345.6|34325.6|34342.5|34322.5|31
1650458600000|2022-04-20 12:43:20|34345|34325|34348.8|34328.8|34348.8|34328.8|34345|34325|19
1650458610000|2022-04-20 12:43:30|34344.4|34324.4|34347.9|34327.9|34348.6|34328.6|34344.4|34324.4|25
1650458620000|2022-04-20 12:43:40|34348.6|34328.6|34348.7|34328.7|34350.6|34330.6|34348.4|34328.4|18
1650458630000|2022-04-20 12:43:50|34348.4|34328.4|34346.7|34326.7|34348.8|34328.8|34345.5|34325.5|23
1650458640000|2022-04-20 12:44:00|34346.6|34326.6|34347|34327|34349.8|34329.8|34346.6|34326.6|25
1650458650000|2022-04-20 12:44:10|34347.3|34327.3|34346.1|34326.1|34348.3|34328.3|34346.1|34326.1|20
1650458660000|2022-04-20 12:44:20|34346.5|34326.5|34348.6|34328.6|34350.7|34330.7|34346.5|34326.5|16
1650458670000|2022-04-20 12:44:30|34348.7|34328.7|34349.5|34329.5|34350|34330|34347.9|34327.9|17
1650458680000|2022-04-20 12:44:40|34349.2|34329.2|34356.2|34336.2|34357.8|34337.8|34349.2|34329.2|32
1650458690000|2022-04-20 12:44:50|34356.6|34336.6|34354|34334|34356.6|34336.6|34354|34334|19
1650458700000|2022-04-20 12:45:00|34354.2|34334.2|34353.2|34333.2|34357.3|34337.3|34353.2|34333.2|26
1650458710000|2022-04-20 12:45:10|34352.8|34332.8|34349.8|34329.8|34354.3|34334.3|34348|34328|22
1650458720000|2022-04-20 12:45:20|34350.2|34330.2|34352.5|34332.5|34353.2|34333.2|34350.2|34330.2|25
1650458730000|2022-04-20 12:45:30|34353.3|34333.3|34355.1|34335.1|34355.9|34335.9|34351.7|34331.7|26
1650458740000|2022-04-20 12:45:40|34355.7|34335.7|34355.4|34335.4|34356.7|34336.7|34354.5|34334.5|21
1650458750000|2022-04-20 12:45:50|34355.6|34335.6|34351.1|34331.1|34356.6|34336.6|34350.1|34330.1|24
1650458760000|2022-04-20 12:46:00|34351.8|34331.8|34355.7|34335.7|34355.7|34335.7|34350.2|34330.2|25
1650458770000|2022-04-20 12:46:10|34355.9|34335.9|34357.7|34337.7|34358.1|34338.1|34355.6|34335.6|27
1650458780000|2022-04-20 12:46:20|34359|34339|34351.7|34331.7|34359|34339|34351.2|34331.2|25
1650458790000|2022-04-20 12:46:30|34351.5|34331.5|34359.7|34339.7|34360.8|34340.8|34350.7|34330.7|30
1650458800000|2022-04-20 12:46:40|34359.6|34339.6|34357.3|34337.3|34360.2|34340.2|34356.8|34336.8|26
1650458810000|2022-04-20 12:46:50|34357.1|34337.1|34356.5|34336.5|34358.3|34338.3|34356.5|34336.5|32
1650458820000|2022-04-20 12:47:00|34356.7|34336.7|34357.7|34337.7|34358|34338|34355.8|34335.8|24
1650458830000|2022-04-20 12:47:10|34357.9|34337.9|34357|34337|34358.4|34338.4|34356.5|34336.5|22
1650458840000|2022-04-20 12:47:20|34357.4|34337.4|34358.7|34338.7|34359.8|34339.8|34355.6|34335.6|26
1650458850000|2022-04-20 12:47:30|34359.3|34339.3|34357.8|34337.8|34359.3|34339.3|34357.5|34337.5|38
1650458860000|2022-04-20 12:47:40|34358|34338|34354.9|34334.9|34358.8|34338.8|34353.6|34333.6|36
1650458870000|2022-04-20 12:47:50|34355.3|34335.3|34357.5|34337.5|34357.9|34337.9|34354.4|34334.4|37
1650458880000|2022-04-20 12:48:00|34356.4|34336.4|34356.8|34336.8|34360.4|34340.4|34355.1|34335.1|23
1650458890000|2022-04-20 12:48:10|34356.7|34336.7|34355.9|34335.9|34356.8|34336.8|34354.4|34334.4|27
1650458900000|2022-04-20 12:48:20|34356.1|34336.1|34356.9|34336.9|34357.3|34337.3|34355.7|34335.7|21
1650458910000|2022-04-20 12:48:30|34356.8|34336.8|34355.9|34335.9|34357.1|34337.1|34355.9|34335.9|13
1650458920000|2022-04-20 12:48:40|34355.2|34335.2|34359|34339|34371.1|34351.1|34355.2|34335.2|32
1650458930000|2022-04-20 12:48:50|34358.2|34338.2|34356.3|34336.3|34360.4|34340.4|34355.5|34335.5|27
1650458940000|2022-04-20 12:49:00|34356.1|34336.1|34354.3|34334.3|34358.4|34338.4|34352.4|34332.4|31
1650458950000|2022-04-20 12:49:10|34356.4|34336.4|34351.7|34331.7|34356.4|34336.4|34348.5|34328.5|31
1650458960000|2022-04-20 12:49:20|34351.5|34331.5|34356.9|34336.9|34357.9|34337.9|34349.4|34329.4|32
1650458970000|2022-04-20 12:49:30|34357.9|34337.9|34361.6|34341.6|34363.8|34343.8|34354.6|34334.6|22
1650458980000|2022-04-20 12:49:40|34361|34341|34354.4|34334.4|34361.6|34341.6|34353.4|34333.4|25
1650458990000|2022-04-20 12:49:50|34354.1|34334.1|34351.1|34331.1|34354.6|34334.6|34350.9|34330.9|18
1650459000000|2022-04-20 12:50:00|34351.2|34331.2|34349.6|34329.6|34352.8|34332.8|34348.5|34328.5|31
1650459010000|2022-04-20 12:50:10|34348.8|34328.8|34345.6|34325.6|34348.8|34328.8|34345.6|34325.6|27
1650459020000|2022-04-20 12:50:20|34344.8|34324.8|34346|34326|34346.8|34326.8|34344.8|34324.8|28
1650459030000|2022-04-20 12:50:30|34345.8|34325.8|34350.7|34330.7|34351.3|34331.3|34345.3|34325.3|30
1650459040000|2022-04-20 12:50:40|34351.3|34331.3|34349.9|34329.9|34351.8|34331.8|34348.4|34328.4|21
1650459050000|2022-04-20 12:50:50|34350.2|34330.2|34351.5|34331.5|34351.5|34331.5|34350.2|34330.2|20
1650459060000|2022-04-20 12:51:00|34351.7|34331.7|34345.6|34325.6|34351.7|34331.7|34335.4|34315.4|37
1650459070000|2022-04-20 12:51:10|34343.7|34323.7|34349.4|34329.4|34351.2|34331.2|34343.2|34323.2|31
1650459080000|2022-04-20 12:51:20|34349.3|34329.3|34351.8|34331.8|34351.8|34331.8|34349|34329|27
1650459090000|2022-04-20 12:51:30|34351.2|34331.2|34351.3|34331.3|34353.5|34333.5|34350.1|34330.1|25
1650459100000|2022-04-20 12:51:40|34350.9|34330.9|34351|34331|34351.3|34331.3|34350.4|34330.4|15
1650459110000|2022-04-20 12:51:50|34351.3|34331.3|34347|34327|34351.3|34331.3|34345.8|34325.8|13
1650459120000|2022-04-20 12:52:00|34346.9|34326.9|34355.6|34335.6|34355.9|34335.9|34346.9|34326.9|23
1650459130000|2022-04-20 12:52:10|34355.1|34335.1|34353|34333|34355.8|34335.8|34352.7|34332.7|21
1650459140000|2022-04-20 12:52:20|34353.6|34333.6|34354.2|34334.2|34356|34336|34352.7|34332.7|21
1650459150000|2022-04-20 12:52:30|34354.3|34334.3|34355.4|34335.4|34356|34336|34353.5|34333.5|19
1650459160000|2022-04-20 12:52:40|34355.9|34335.9|34354.9|34334.9|34356.3|34336.3|34353|34333|23
1650459170000|2022-04-20 12:52:50|34355.6|34335.6|34350.6|34330.6|34355.6|34335.6|34350.5|34330.5|16
1650459180000|2022-04-20 12:53:00|34350.3|34330.3|34348.6|34328.6|34350.4|34330.4|34348.6|34328.6|12
1650459190000|2022-04-20 12:53:10|34348.9|34328.9|34352.6|34332.6|34352.6|34332.6|34348.6|34328.6|18
1650459200000|2022-04-20 12:53:20|34352.4|34332.4|34359.1|34339.1|34361.5|34341.5|34352.4|34332.4|28
1650459210000|2022-04-20 12:53:30|34359|34339|34355.5|34335.5|34359.8|34339.8|34355.1|34335.1|24
1650459220000|2022-04-20 12:53:40|34355.3|34335.3|34354.7|34334.7|34357.2|34337.2|34354.2|34334.2|23
1650459230000|2022-04-20 12:53:50|34357.6|34337.6|34352.3|34332.3|34357.6|34337.6|34349.2|34329.2|35
1650459240000|2022-04-20 12:54:00|34351.3|34331.3|34351.8|34331.8|34355.2|34335.2|34347.9|34327.9|31
1650459250000|2022-04-20 12:54:10|34349.8|34329.8|34347.8|34327.8|34351.2|34331.2|34347.8|34327.8|38
1650459260000|2022-04-20 12:54:20|34347.7|34327.7|34346.9|34326.9|34349.7|34329.7|34346.7|34326.7|33
1650459270000|2022-04-20 12:54:30|34348.9|34328.9|34348.6|34328.6|34350.6|34330.6|34345.4|34325.4|35
1650459280000|2022-04-20 12:54:40|34348|34328|34344|34324|34348.3|34328.3|34344|34324|36
1650459290000|2022-04-20 12:54:50|34343.6|34323.6|34346.3|34326.3|34347.5|34327.5|34343.1|34323.1|33
1650459300000|2022-04-20 12:55:00|34346.2|34326.2|34345.9|34325.9|34346.8|34326.8|34343.6|34323.6|25
1650459310000|2022-04-20 12:55:10|34346.4|34326.4|34346.3|34326.3|34348|34328|34345.7|34325.7|26
1650459320000|2022-04-20 12:55:20|34346.5|34326.5|34344.1|34324.1|34346.5|34326.5|34341.9|34321.9|26
1650459330000|2022-04-20 12:55:30|34345.2|34325.2|34338.2|34318.2|34345.2|34325.2|34337.7|34317.7|32
1650459340000|2022-04-20 12:55:40|34338.5|34318.5|34341.1|34321.1|34342|34322|34336.2|34316.2|35
1650459350000|2022-04-20 12:55:50|34340.2|34320.2|34337|34317|34341.6|34321.6|34336.3|34316.3|36
1650459360000|2022-04-20 12:56:00|34337.7|34317.7|34340.2|34320.2|34341.1|34321.1|34337.6|34317.6|34
1650459370000|2022-04-20 12:56:10|34340.1|34320.1|34340.7|34320.7|34342.2|34322.2|34339.2|34319.2|35
1650459380000|2022-04-20 12:56:20|34341.2|34321.2|34342.9|34322.9|34344.1|34324.1|34340.1|34320.1|34
1650459390000|2022-04-20 12:56:30|34344.4|34324.4|34343.4|34323.4|34344.8|34324.8|34342.6|34322.6|31
1650459400000|2022-04-20 12:56:40|34343.2|34323.2|34341.8|34321.8|34344.6|34324.6|34339.7|34319.7|34
1650459410000|2022-04-20 12:56:50|34340|34320|34338.2|34318.2|34342.6|34322.6|34336.5|34316.5|32
1650459420000|2022-04-20 12:57:00|34338.8|34318.8|34338.4|34318.4|34339.3|34319.3|34336.9|34316.9|25
1650459430000|2022-04-20 12:57:10|34338.5|34318.5|34340.3|34320.3|34343.3|34323.3|34337.9|34317.9|28
1650459440000|2022-04-20 12:57:20|34339.6|34319.6|34331.2|34311.2|34339.6|34319.6|34331.2|34311.2|34
1650459450000|2022-04-20 12:57:30|34332.1|34312.1|34331.7|34311.7|34332.1|34312.1|34329.8|34309.8|32
1650459460000|2022-04-20 12:57:40|34332|34312|34330.4|34310.4|34332|34312|34329.9|34309.9|18
1650459470000|2022-04-20 12:57:50|34329.8|34309.8|34332.7|34312.7|34332.7|34312.7|34324.8|34304.8|34
1650459480000|2022-04-20 12:58:00|34331.6|34311.6|34329|34309|34332.2|34312.2|34329|34309|32
1650459490000|2022-04-20 12:58:10|34328.9|34308.9|34329|34309|34330.6|34310.6|34328.1|34308.1|25
1650459500000|2022-04-20 12:58:20|34328.5|34308.5|34330.9|34310.9|34331.1|34311.1|34328.5|34308.5|24
1650459510000|2022-04-20 12:58:30|34330.6|34310.6|34331.3|34311.3|34333.7|34313.7|34330.6|34310.6|33
1650459520000|2022-04-20 12:58:40|34330.7|34310.7|34328.6|34308.6|34332|34312|34328.4|34308.4|26
1650459530000|2022-04-20 12:58:50|34328.4|34308.4|34325|34305|34329.5|34309.5|34323.8|34303.8|33
1650459540000|2022-04-20 12:59:00|34323.8|34303.8|34327.4|34307.4|34328.9|34308.9|34323.8|34303.8|27
1650459550000|2022-04-20 12:59:10|34327.8|34307.8|34327.3|34307.3|34327.8|34307.8|34326.2|34306.2|19
1650459560000|2022-04-20 12:59:20|34327.5|34307.5|34326.8|34306.8|34327.7|34307.7|34323.2|34303.2|26
1650459570000|2022-04-20 12:59:30|34326.9|34306.9|34325.6|34305.6|34327.4|34307.4|34325.4|34305.4|22
1650459580000|2022-04-20 12:59:40|34325.5|34305.5|34321.8|34301.8|34325.6|34305.6|34321.8|34301.8|17
1650459590000|2022-04-20 12:59:50|34322.2|34302.2|34327|34307|34328.4|34308.4|34320.9|34300.9|30
1650459600000|2022-04-20 13:00:00|34327.3|34307.3|34328.3|34308.3|34328.4|34308.4|34324.8|34304.8|38
1650459610000|2022-04-20 13:00:10|34328.5|34308.5|34328.9|34308.9|34331.8|34311.8|34328.3|34308.3|34
1650459620000|2022-04-20 13:00:20|34326.4|34306.4|34326.4|34306.4|34326.4|34306.4|34323.2|34303.2|30
1650459630000|2022-04-20 13:00:30|34325.7|34305.7|34326.5|34306.5|34327|34307|34324.5|34304.5|31
1650459640000|2022-04-20 13:00:40|34327.1|34307.1|34324.6|34304.6|34328.3|34308.3|34323.4|34303.4|37
1650459650000|2022-04-20 13:00:50|34322.4|34302.4|34328.1|34308.1|34328.8|34308.8|34322.4|34302.4|33
1650459660000|2022-04-20 13:01:00|34328.4|34308.4|34331.9|34311.9|34334.1|34314.1|34328.4|34308.4|34
1650459670000|2022-04-20 13:01:10|34332|34312|34331.1|34311.1|34332.2|34312.2|34330.9|34310.9|24
1650459680000|2022-04-20 13:01:20|34331.4|34311.4|34317.6|34297.6|34331.4|34311.4|34317.6|34297.6|32
1650459690000|2022-04-20 13:01:30|34318.4|34298.4|34315.5|34295.5|34320.4|34300.4|34315|34295|38
1650459700000|2022-04-20 13:01:40|34314.9|34294.9|34315.4|34295.4|34317|34297|34314.8|34294.8|26
1650459710000|2022-04-20 13:01:50|34315.2|34295.2|34312.5|34292.5|34315.2|34295.2|34311.6|34291.6|30
1650459720000|2022-04-20 13:02:00|34312.3|34292.3|34315.3|34295.3|34316.7|34296.7|34311.3|34291.3|29
1650459730000|2022-04-20 13:02:10|34315|34295|34312.5|34292.5|34316.2|34296.2|34310.4|34290.4|34
1650459740000|2022-04-20 13:02:20|34312.1|34292.1|34309.9|34289.9|34313.1|34293.1|34307.9|34287.9|32
1650459750000|2022-04-20 13:02:30|34309.6|34289.6|34309.1|34289.1|34310.1|34290.1|34302|34282|39
1650459760000|2022-04-20 13:02:40|34309.2|34289.2|34294.9|34274.9|34309.2|34289.2|34292.9|34272.9|33
1650459770000|2022-04-20 13:02:50|34295.4|34275.4|34294.7|34274.7|34295.4|34275.4|34292.4|34272.4|28
1650459780000|2022-04-20 13:03:00|34294.9|34274.9|34294.3|34274.3|34295.2|34275.2|34293.4|34273.4|26
1650459790000|2022-04-20 13:03:10|34294.4|34274.4|34296|34276|34296|34276|34293.8|34273.8|27
1650459800000|2022-04-20 13:03:20|34296.2|34276.2|34296.9|34276.9|34298.7|34278.7|34295.9|34275.9|26
1650459810000|2022-04-20 13:03:30|34296.5|34276.5|34294.3|34274.3|34296.7|34276.7|34293.8|34273.8|27
1650459820000|2022-04-20 13:03:40|34294.8|34274.8|34296.4|34276.4|34296.9|34276.9|34294.6|34274.6|21
1650459830000|2022-04-20 13:03:50|34297.3|34277.3|34296.3|34276.3|34299.8|34279.8|34296.3|34276.3|23
1650459840000|2022-04-20 13:04:00|34296.5|34276.5|34296.5|34276.5|34297.6|34277.6|34294.9|34274.9|30
1650459850000|2022-04-20 13:04:10|34296.4|34276.4|34297.1|34277.1|34297.5|34277.5|34294.4|34274.4|26
1650459860000|2022-04-20 13:04:20|34295.7|34275.7|34298.9|34278.9|34299.9|34279.9|34294|34274|26
1650459870000|2022-04-20 13:04:30|34302|34282|34300.5|34280.5|34302.4|34282.4|34299.8|34279.8|34
1650459880000|2022-04-20 13:04:40|34301.1|34281.1|34301.5|34281.5|34303.3|34283.3|34300.7|34280.7|29
1650459890000|2022-04-20 13:04:50|34301.7|34281.7|34302.4|34282.4|34302.8|34282.8|34300.5|34280.5|23
1650459900000|2022-04-20 13:05:00|34302.3|34282.3|34309.6|34289.6|34312.3|34292.3|34302.3|34282.3|35
1650459910000|2022-04-20 13:05:10|34308.8|34288.8|34309.4|34289.4|34310.1|34290.1|34308.4|34288.4|25
1650459920000|2022-04-20 13:05:20|34309.3|34289.3|34311.2|34291.2|34311.5|34291.5|34308.8|34288.8|26
1650459930000|2022-04-20 13:05:30|34310.7|34290.7|34312.8|34292.8|34315.1|34295.1|34308.7|34288.7|32
1650459940000|2022-04-20 13:05:40|34312.3|34292.3|34317.6|34297.6|34320.3|34300.3|34312.3|34292.3|32
1650459950000|2022-04-20 13:05:50|34317.8|34297.8|34315.5|34295.5|34318.6|34298.6|34315.5|34295.5|28
1650459960000|2022-04-20 13:06:00|34315.3|34295.3|34315.6|34295.6|34317.5|34297.5|34314.9|34294.9|22
1650459970000|2022-04-20 13:06:10|34315.8|34295.8|34315.5|34295.5|34316.5|34296.5|34314.7|34294.7|20
1650459980000|2022-04-20 13:06:20|34316.3|34296.3|34317.6|34297.6|34320.4|34300.4|34314.9|34294.9|22
1650459990000|2022-04-20 13:06:30|34317.5|34297.5|34317|34297|34319.8|34299.8|34316.8|34296.8|25
1650460000000|2022-04-20 13:06:40|34318|34298|34317.3|34297.3|34318|34298|34314|34294|25
1650460010000|2022-04-20 13:06:50|34317.4|34297.4|34316.4|34296.4|34318.1|34298.1|34315.2|34295.2|24
1650460020000|2022-04-20 13:07:00|34315.8|34295.8|34316.1|34296.1|34316.6|34296.6|34315.2|34295.2|19
1650460030000|2022-04-20 13:07:10|34316.3|34296.3|34315.2|34295.2|34316.3|34296.3|34315.2|34295.2|19
1650460040000|2022-04-20 13:07:20|34315|34295|34316.3|34296.3|34316.4|34296.4|34315|34295|24
1650460050000|2022-04-20 13:07:30|34318.9|34298.9|34320.8|34300.8|34322|34302|34316.4|34296.4|38
1650460060000|2022-04-20 13:07:40|34320.3|34300.3|34321.7|34301.7|34322|34302|34319|34299|26
1650460070000|2022-04-20 13:07:50|34321.2|34301.2|34319.9|34299.9|34321.8|34301.8|34319.9|34299.9|21
1650460080000|2022-04-20 13:08:00|34320.4|34300.4|34323.6|34303.6|34323.6|34303.6|34318.6|34298.6|27
1650460090000|2022-04-20 13:08:10|34323.9|34303.9|34319.4|34299.4|34323.9|34303.9|34316.5|34296.5|21
1650460100000|2022-04-20 13:08:20|34319.7|34299.7|34321|34301|34323|34303|34319.4|34299.4|28
1650460110000|2022-04-20 13:08:30|34321.4|34301.4|34324.7|34304.7|34325.2|34305.2|34320.3|34300.3|29
1650460120000|2022-04-20 13:08:40|34326|34306|34329|34309|34331.7|34311.7|34324.1|34304.1|34
1650460130000|2022-04-20 13:08:50|34329.7|34309.7|34327.5|34307.5|34329.7|34309.7|34327|34307|30
1650460140000|2022-04-20 13:09:00|34327.3|34307.3|34321.1|34301.1|34328.6|34308.6|34320.9|34300.9|28
1650460150000|2022-04-20 13:09:10|34321.2|34301.2|34318.3|34298.3|34321.7|34301.7|34315.4|34295.4|38
1650460160000|2022-04-20 13:09:20|34317.8|34297.8|34316.3|34296.3|34318.4|34298.4|34316.3|34296.3|25
1650460170000|2022-04-20 13:09:30|34316.7|34296.7|34315.8|34295.8|34317|34297|34314.6|34294.6|28
1650460180000|2022-04-20 13:09:40|34315.4|34295.4|34317.8|34297.8|34318.6|34298.6|34314.4|34294.4|25
1650460190000|2022-04-20 13:09:50|34318.3|34298.3|34313.4|34293.4|34324|34304|34311.9|34291.9|38
1650460200000|2022-04-20 13:10:00|34314.7|34294.7|34304.9|34284.9|34314.7|34294.7|34301.4|34281.4|37
1650460210000|2022-04-20 13:10:10|34304.2|34284.2|34293.5|34273.5|34305|34285|34288.4|34268.4|33
1650460220000|2022-04-20 13:10:20|34290.7|34270.7|34292.6|34272.6|34293|34273|34282.1|34262.1|38
1650460230000|2022-04-20 13:10:30|34291.5|34271.5|34299.8|34279.8|34299.8|34279.8|34290.3|34270.3|33
1650460240000|2022-04-20 13:10:40|34298.7|34278.7|34303.2|34283.2|34312.4|34292.4|34298.7|34278.7|40
1650460250000|2022-04-20 13:10:50|34303.1|34283.1|34305|34285|34307.9|34287.9|34301.3|34281.3|32
1650460260000|2022-04-20 13:11:00|34304.4|34284.4|34300.6|34280.6|34306.4|34286.4|34296.4|34276.4|34
1650460270000|2022-04-20 13:11:10|34300|34280|34296.2|34276.2|34301.1|34281.1|34291.6|34271.6|36
1650460280000|2022-04-20 13:11:20|34296.5|34276.5|34291.2|34271.2|34297.9|34277.9|34289.5|34269.5|32
1650460290000|2022-04-20 13:11:30|34287.8|34267.8|34289.2|34269.2|34289.4|34269.4|34286.7|34266.7|31
1650460300000|2022-04-20 13:11:40|34287.9|34267.9|34287.3|34267.3|34289.7|34269.7|34286.9|34266.9|24
1650460310000|2022-04-20 13:11:50|34286.7|34266.7|34279.9|34259.9|34286.7|34266.7|34277.1|34257.1|31
1650460320000|2022-04-20 13:12:00|34280.6|34260.6|34277.5|34257.5|34282.1|34262.1|34272.3|34252.3|34
1650460330000|2022-04-20 13:12:10|34277.6|34257.6|34278.9|34258.9|34279.1|34259.1|34272.3|34252.3|31
1650460340000|2022-04-20 13:12:20|34277.5|34257.5|34254.5|34234.5|34277.5|34257.5|34248.6|34228.6|37
1650460350000|2022-04-20 13:12:30|34250.3|34230.3|34249.5|34229.5|34252.6|34232.6|34245.1|34225.1|33
1650460360000|2022-04-20 13:12:40|34249.8|34229.8|34248.9|34228.9|34250.8|34230.8|34245.7|34225.7|32
1650460370000|2022-04-20 13:12:50|34249.2|34229.2|34246.6|34226.6|34249.6|34229.6|34244.6|34224.6|25
1650460380000|2022-04-20 13:13:00|34248|34228|34249.2|34229.2|34250.2|34230.2|34247.8|34227.8|31
1650460390000|2022-04-20 13:13:10|34249.7|34229.7|34250.8|34230.8|34255.1|34235.1|34249.5|34229.5|33
1650460400000|2022-04-20 13:13:20|34250.6|34230.6|34250.8|34230.8|34251.4|34231.4|34249.3|34229.3|24
1650460410000|2022-04-20 13:13:30|34251|34231|34251.7|34231.7|34253|34233|34250.5|34230.5|19
1650460420000|2022-04-20 13:13:40|34253|34233|34256.3|34236.3|34258.4|34238.4|34253|34233|25
1650460430000|2022-04-20 13:13:50|34256.7|34236.7|34256.1|34236.1|34259.7|34239.7|34254.6|34234.6|20
1650460440000|2022-04-20 13:14:00|34254.5|34234.5|34251|34231|34254.6|34234.6|34246.5|34226.5|33
1650460450000|2022-04-20 13:14:10|34252.9|34232.9|34263.3|34243.3|34263.3|34243.3|34250.4|34230.4|32
1650460460000|2022-04-20 13:14:20|34265.4|34245.4|34264|34244|34266.2|34246.2|34261.8|34241.8|25
1650460470000|2022-04-20 13:14:30|34268.3|34248.3|34284.2|34264.2|34287.9|34267.9|34268.3|34248.3|33
1650460480000|2022-04-20 13:14:40|34285.6|34265.6|34278.2|34258.2|34285.6|34265.6|34276.7|34256.7|28
1650460490000|2022-04-20 13:14:50|34278.4|34258.4|34277.1|34257.1|34281.4|34261.4|34274.7|34254.7|29
1650460500000|2022-04-20 13:15:00|34277.3|34257.3|34275.2|34255.2|34278.1|34258.1|34271.9|34251.9|26
1650460510000|2022-04-20 13:15:10|34270.2|34250.2|34271.9|34251.9|34274.7|34254.7|34270.2|34250.2|30
1650460520000|2022-04-20 13:15:20|34272.4|34252.4|34277.7|34257.7|34279.9|34259.9|34270.2|34250.2|29
1650460530000|2022-04-20 13:15:30|34279.2|34259.2|34292.4|34272.4|34292.8|34272.8|34278.6|34258.6|27
1650460540000|2022-04-20 13:15:40|34292.7|34272.7|34297.9|34277.9|34299.5|34279.5|34290.8|34270.8|31
1650460550000|2022-04-20 13:15:50|34302.1|34282.1|34296.7|34276.7|34302.1|34282.1|34295|34275|29
1650460560000|2022-04-20 13:16:00|34296.3|34276.3|34294.4|34274.4|34297.4|34277.4|34293.8|34273.8|27
1650460570000|2022-04-20 13:16:10|34294.3|34274.3|34299.4|34279.4|34299.7|34279.7|34294.3|34274.3|25
1650460580000|2022-04-20 13:16:20|34297.3|34277.3|34295|34275|34298.9|34278.9|34294.5|34274.5|22
1650460590000|2022-04-20 13:16:30|34294.6|34274.6|34303.2|34283.2|34304.4|34284.4|34294.6|34274.6|27
1650460600000|2022-04-20 13:16:40|34303.5|34283.5|34298.5|34278.5|34303.8|34283.8|34298.5|34278.5|29
1650460610000|2022-04-20 13:16:50|34300|34280|34296|34276|34300|34280|34294|34274|24
1650460620000|2022-04-20 13:17:00|34296.1|34276.1|34294.1|34274.1|34296.1|34276.1|34292.8|34272.8|25
1650460630000|2022-04-20 13:17:10|34294.4|34274.4|34295.6|34275.6|34297.5|34277.5|34293.1|34273.1|19
1650460640000|2022-04-20 13:17:20|34290.6|34270.6|34290.4|34270.4|34293|34273|34288|34268|25
1650460650000|2022-04-20 13:17:30|34290.2|34270.2|34292.1|34272.1|34292.8|34272.8|34289.1|34269.1|24
1650460660000|2022-04-20 13:17:40|34291.5|34271.5|34293.7|34273.7|34294.6|34274.6|34291.5|34271.5|21
1650460670000|2022-04-20 13:17:50|34294|34274|34296.9|34276.9|34302.5|34282.5|34294|34274|34
1650460680000|2022-04-20 13:18:00|34297.5|34277.5|34298.2|34278.2|34298.2|34278.2|34296.3|34276.3|24
1650460690000|2022-04-20 13:18:10|34297.9|34277.9|34300.9|34280.9|34303.9|34283.9|34297.8|34277.8|29
1650460700000|2022-04-20 13:18:20|34299.9|34279.9|34300|34280|34301.6|34281.6|34298.1|34278.1|25
1650460710000|2022-04-20 13:18:30|34299.8|34279.8|34303.3|34283.3|34306|34286|34298.8|34278.8|26
1650460720000|2022-04-20 13:18:40|34302.8|34282.8|34301.1|34281.1|34303.7|34283.7|34301.1|34281.1|29
1650460730000|2022-04-20 13:18:50|34300.5|34280.5|34300.3|34280.3|34301.1|34281.1|34299.4|34279.4|34
1650460740000|2022-04-20 13:19:00|34300.8|34280.8|34300.5|34280.5|34302.4|34282.4|34299.9|34279.9|24
1650460750000|2022-04-20 13:19:10|34301|34281|34293.9|34273.9|34301|34281|34293.7|34273.7|23
1650460760000|2022-04-20 13:19:20|34294.7|34274.7|34296.8|34276.8|34296.8|34276.8|34293.6|34273.6|26
1650460770000|2022-04-20 13:19:30|34297|34277|34295.1|34275.1|34297|34277|34295.1|34275.1|19
1650460780000|2022-04-20 13:19:40|34296.3|34276.3|34293.3|34273.3|34296.3|34276.3|34292.5|34272.5|28
1650460790000|2022-04-20 13:19:50|34293.6|34273.6|34292.7|34272.7|34293.6|34273.6|34292.6|34272.6|19
1650460800000|2022-04-20 13:20:00|34292.9|34272.9|34296.9|34276.9|34296.9|34276.9|34292.1|34272.1|27
1650460810000|2022-04-20 13:20:10|34296.8|34276.8|34299.1|34279.1|34300.3|34280.3|34296.2|34276.2|28
1650460820000|2022-04-20 13:20:20|34299.8|34279.8|34300|34280|34300.3|34280.3|34298.2|34278.2|25
1650460830000|2022-04-20 13:20:30|34299.1|34279.1|34302.9|34282.9|34303.6|34283.6|34298.8|34278.8|28
1650460840000|2022-04-20 13:20:40|34301.9|34281.9|34302.5|34282.5|34302.5|34282.5|34301.4|34281.4|22
1650460850000|2022-04-20 13:20:50|34303.6|34283.6|34300|34280|34303.6|34283.6|34299|34279|23
1650460860000|2022-04-20 13:21:00|34298.3|34278.3|34299.2|34279.2|34300.2|34280.2|34298.3|34278.3|25
1650460870000|2022-04-20 13:21:10|34299.5|34279.5|34297.7|34277.7|34299.7|34279.7|34297.5|34277.5|21
1650460880000|2022-04-20 13:21:20|34298|34278|34297.1|34277.1|34298|34278|34296.3|34276.3|16
1650460890000|2022-04-20 13:21:30|34294.5|34274.5|34294.3|34274.3|34296.4|34276.4|34294|34274|22
1650460900000|2022-04-20 13:21:40|34295.4|34275.4|34291.9|34271.9|34296.8|34276.8|34291.9|34271.9|23
1650460910000|2022-04-20 13:21:50|34291.7|34271.7|34292.9|34272.9|34293.3|34273.3|34291.6|34271.6|24
1650460920000|2022-04-20 13:22:00|34290.6|34270.6|34291.1|34271.1|34294|34274|34290.6|34270.6|25
1650460930000|2022-04-20 13:22:10|34291|34271|34290.2|34270.2|34291.6|34271.6|34288.1|34268.1|23
1650460940000|2022-04-20 13:22:20|34289.5|34269.5|34286.6|34266.6|34290.4|34270.4|34285.5|34265.5|28
1650460950000|2022-04-20 13:22:30|34286.2|34266.2|34284.2|34264.2|34286.8|34266.8|34283.7|34263.7|30
1650460960000|2022-04-20 13:22:40|34284.8|34264.8|34282.8|34262.8|34285.5|34265.5|34280.7|34260.7|24
1650460970000|2022-04-20 13:22:50|34282.5|34262.5|34282.6|34262.6|34286.6|34266.6|34282.1|34262.1|26
1650460980000|2022-04-20 13:23:00|34283.2|34263.2|34283.9|34263.9|34284.8|34264.8|34282.4|34262.4|26
1650460990000|2022-04-20 13:23:10|34283.6|34263.6|34284.2|34264.2|34285.5|34265.5|34283.5|34263.5|24
1650461000000|2022-04-20 13:23:20|34284.5|34264.5|34286.3|34266.3|34286.4|34266.4|34282.9|34262.9|25
1650461010000|2022-04-20 13:23:30|34285|34265|34285.1|34265.1|34286.1|34266.1|34284.6|34264.6|21
1650461020000|2022-04-20 13:23:40|34284.9|34264.9|34284.3|34264.3|34288.8|34268.8|34284|34264|21
1650461030000|2022-04-20 13:23:50|34283.1|34263.1|34280.4|34260.4|34287.5|34267.5|34279.9|34259.9|31
1650461040000|2022-04-20 13:24:00|34280.9|34260.9|34282.4|34262.4|34285|34265|34280.9|34260.9|32
1650461050000|2022-04-20 13:24:10|34282.3|34262.3|34283.4|34263.4|34283.4|34263.4|34280.4|34260.4|20
1650461060000|2022-04-20 13:24:20|34283.7|34263.7|34279.4|34259.4|34284.7|34264.7|34279.4|34259.4|26
1650461070000|2022-04-20 13:24:30|34279.9|34259.9|34285.4|34265.4|34288.1|34268.1|34279.7|34259.7|31
1650461080000|2022-04-20 13:24:40|34284.4|34264.4|34283.5|34263.5|34285.4|34265.4|34283.1|34263.1|21
1650461090000|2022-04-20 13:24:50|34281.3|34261.3|34282.6|34262.6|34284.3|34264.3|34281|34261|24
1650461100000|2022-04-20 13:25:00|34282.7|34262.7|34278.9|34258.9|34282.8|34262.8|34278.5|34258.5|29
1650461110000|2022-04-20 13:25:10|34280.1|34260.1|34277.8|34257.8|34280.1|34260.1|34274.9|34254.9|32
1650461120000|2022-04-20 13:25:20|34278|34258|34274|34254|34279.6|34259.6|34272.6|34252.6|28
1650461130000|2022-04-20 13:25:30|34273.5|34253.5|34273.7|34253.7|34274.8|34254.8|34271.8|34251.8|25
1650461140000|2022-04-20 13:25:40|34273.8|34253.8|34273.5|34253.5|34276.1|34256.1|34273.5|34253.5|25
1650461150000|2022-04-20 13:25:50|34273.4|34253.4|34273.9|34253.9|34276.1|34256.1|34271.8|34251.8|25
1650461160000|2022-04-20 13:26:00|34273.6|34253.6|34272.6|34252.6|34274.5|34254.5|34272|34252|28
1650461170000|2022-04-20 13:26:10|34271.5|34251.5|34272.9|34252.9|34277.7|34257.7|34271.3|34251.3|30
1650461180000|2022-04-20 13:26:20|34273.8|34253.8|34272.8|34252.8|34275.5|34255.5|34271.9|34251.9|34
1650461190000|2022-04-20 13:26:30|34273.2|34253.2|34271.5|34251.5|34273.2|34253.2|34270.8|34250.8|29
1650461200000|2022-04-20 13:26:40|34271.8|34251.8|34268.7|34248.7|34271.8|34251.8|34268.5|34248.5|29
1650461210000|2022-04-20 13:26:50|34268.9|34248.9|34270.6|34250.6|34270.6|34250.6|34268|34248|23
1650461220000|2022-04-20 13:27:00|34269.8|34249.8|34267|34247|34270|34250|34266.2|34246.2|31
1650461230000|2022-04-20 13:27:10|34266.9|34246.9|34267.8|34247.8|34270.2|34250.2|34265.7|34245.7|29
1650461240000|2022-04-20 13:27:20|34266.6|34246.6|34270.9|34250.9|34272.7|34252.7|34266.5|34246.5|37
1650461250000|2022-04-20 13:27:30|34271|34251|34270.8|34250.8|34271|34251|34268.7|34248.7|33
1650461260000|2022-04-20 13:27:40|34270.3|34250.3|34270|34250|34272.9|34252.9|34269.3|34249.3|25
1650461270000|2022-04-20 13:27:50|34269.1|34249.1|34268.6|34248.6|34271.5|34251.5|34268.4|34248.4|33
1650461280000|2022-04-20 13:28:00|34268.8|34248.8|34263.9|34243.9|34268.8|34248.8|34262.7|34242.7|24
1650461290000|2022-04-20 13:28:10|34264|34244|34266.2|34246.2|34267.8|34247.8|34263.9|34243.9|32
1650461300000|2022-04-20 13:28:20|34266.1|34246.1|34266|34246|34266.9|34246.9|34264.9|34244.9|28
1650461310000|2022-04-20 13:28:30|34265.5|34245.5|34265.3|34245.3|34267.5|34247.5|34262.6|34242.6|27
1650461320000|2022-04-20 13:28:40|34265.6|34245.6|34264.5|34244.5|34267.2|34247.2|34263.3|34243.3|34
1650461330000|2022-04-20 13:28:50|34264.8|34244.8|34265.1|34245.1|34266|34246|34263.4|34243.4|22
1650461340000|2022-04-20 13:29:00|34264.4|34244.4|34270.5|34250.5|34270.5|34250.5|34264.1|34244.1|27
1650461350000|2022-04-20 13:29:10|34270.4|34250.4|34271.4|34251.4|34273.8|34253.8|34268.4|34248.4|34
1650461360000|2022-04-20 13:29:20|34268.4|34248.4|34269.8|34249.8|34270|34250|34266.6|34246.6|31
1650461370000|2022-04-20 13:29:30|34267.8|34247.8|34262.5|34242.5|34272.5|34252.5|34262.5|34242.5|28
1650461380000|2022-04-20 13:29:40|34263.3|34243.3|34263.6|34243.6|34264.6|34244.6|34262.8|34242.8|30
1650461390000|2022-04-20 13:29:50|34263.2|34243.2|34263.9|34243.9|34264.3|34244.3|34262.8|34242.8|24
1650461400000|2022-04-20 13:30:00|34264.4|34244.4|34265.5|34245.5|34269.5|34249.5|34261.6|34241.6|36
1650461410000|2022-04-20 13:30:10|34265.1|34245.1|34271.8|34251.8|34271.8|34251.8|34263.8|34243.8|32
1650461420000|2022-04-20 13:30:20|34269.8|34249.8|34270|34250|34272.9|34252.9|34268|34248|33
1650461430000|2022-04-20 13:30:30|34268.4|34248.4|34264.4|34244.4|34271.2|34251.2|34263.3|34243.3|36
1650461440000|2022-04-20 13:30:40|34264.6|34244.6|34263.6|34243.6|34266.9|34246.9|34263.6|34243.6|27
1650461450000|2022-04-20 13:30:50|34263.9|34243.9|34267.3|34247.3|34267.7|34247.7|34262.7|34242.7|33
1650461460000|2022-04-20 13:31:00|34267.4|34247.4|34264.8|34244.8|34269.8|34249.8|34262.7|34242.7|39
1650461470000|2022-04-20 13:31:10|34264.7|34244.7|34265|34245|34265.9|34245.9|34263.9|34243.9|27
1650461480000|2022-04-20 13:31:20|34265.3|34245.3|34264.2|34244.2|34265.4|34245.4|34263.3|34243.3|31
1650461490000|2022-04-20 13:31:30|34264|34244|34263.1|34243.1|34264|34244|34261.6|34241.6|29
1650461500000|2022-04-20 13:31:40|34265.3|34245.3|34263.7|34243.7|34266.5|34246.5|34263.2|34243.2|33
1650461510000|2022-04-20 13:31:50|34263.9|34243.9|34266.7|34246.7|34266.7|34246.7|34261.6|34241.6|29
1650461520000|2022-04-20 13:32:00|34268.7|34248.7|34266.6|34246.6|34269|34249|34266.3|34246.3|31
1650461530000|2022-04-20 13:32:10|34267.5|34247.5|34265.7|34245.7|34267.5|34247.5|34263.7|34243.7|33
1650461540000|2022-04-20 13:32:20|34264.4|34244.4|34262.5|34242.5|34266.2|34246.2|34261|34241|29
1650461550000|2022-04-20 13:32:30|34262.3|34242.3|34260.4|34240.4|34264|34244|34260.4|34240.4|32
1650461560000|2022-04-20 13:32:40|34261.3|34241.3|34261.9|34241.9|34262.7|34242.7|34261.2|34241.2|22
1650461570000|2022-04-20 13:32:50|34261.5|34241.5|34261.1|34241.1|34262.6|34242.6|34260.3|34240.3|29
1650461580000|2022-04-20 13:33:00|34261.3|34241.3|34261.9|34241.9|34262.7|34242.7|34260.3|34240.3|33
1650461590000|2022-04-20 13:33:10|34262.1|34242.1|34260.4|34240.4|34266.1|34246.1|34259.8|34239.8|31
1650461600000|2022-04-20 13:33:20|34259.8|34239.8|34261.8|34241.8|34261.9|34241.9|34259.8|34239.8|26
1650461610000|2022-04-20 13:33:30|34261|34241|34260.1|34240.1|34261.6|34241.6|34259.6|34239.6|26
1650461620000|2022-04-20 13:33:40|34260|34240|34263|34243|34263|34243|34258.7|34238.7|27
1650461630000|2022-04-20 13:33:50|34263.2|34243.2|34265.1|34245.1|34265.1|34245.1|34261.7|34241.7|24
1650461640000|2022-04-20 13:34:00|34266.7|34246.7|34266.3|34246.3|34266.9|34246.9|34261.3|34241.3|34
1650461650000|2022-04-20 13:34:10|34266.7|34246.7|34269.2|34249.2|34270.4|34250.4|34266.7|34246.7|33
1650461660000|2022-04-20 13:34:20|34269.4|34249.4|34269.3|34249.3|34270.3|34250.3|34268.8|34248.8|26
1650461670000|2022-04-20 13:34:30|34269.6|34249.6|34272.6|34252.6|34272.6|34252.6|34268.8|34248.8|22
1650461680000|2022-04-20 13:34:40|34274.7|34254.7|34277|34257|34278.5|34258.5|34274.7|34254.7|38
1650461690000|2022-04-20 13:34:50|34276.2|34256.2|34270.2|34250.2|34278.3|34258.3|34270.2|34250.2|34
1650461700000|2022-04-20 13:35:00|34269.7|34249.7|34270.6|34250.6|34271.3|34251.3|34267.7|34247.7|37
1650461710000|2022-04-20 13:35:10|34270.7|34250.7|34270.1|34250.1|34270.9|34250.9|34269.6|34249.6|28
1650461720000|2022-04-20 13:35:20|34270.3|34250.3|34270.7|34250.7|34271.6|34251.6|34267.4|34247.4|25
1650461730000|2022-04-20 13:35:30|34268.9|34248.9|34265.6|34245.6|34270.6|34250.6|34265.6|34245.6|31
1650461740000|2022-04-20 13:35:40|34264.9|34244.9|34261.5|34241.5|34267.7|34247.7|34260.2|34240.2|29
1650461750000|2022-04-20 13:35:50|34261.1|34241.1|34261.9|34241.9|34263.4|34243.4|34261.1|34241.1|25
1650461760000|2022-04-20 13:36:00|34262.2|34242.2|34260.5|34240.5|34262.4|34242.4|34259.5|34239.5|28
1650461770000|2022-04-20 13:36:10|34260.7|34240.7|34260.4|34240.4|34261.1|34241.1|34258.2|34238.2|26
1650461780000|2022-04-20 13:36:20|34260.8|34240.8|34259.1|34239.1|34261.1|34241.1|34258.4|34238.4|27
1650461790000|2022-04-20 13:36:30|34259.6|34239.6|34255.9|34235.9|34259.7|34239.7|34255.9|34235.9|27
1650461800000|2022-04-20 13:36:40|34256.4|34236.4|34253|34233|34257.9|34237.9|34251.2|34231.2|31
1650461810000|2022-04-20 13:36:50|34251.9|34231.9|34250.3|34230.3|34253.3|34233.3|34247|34227|32
1650461820000|2022-04-20 13:37:00|34249.6|34229.6|34252.3|34232.3|34252.6|34232.6|34249.1|34229.1|29
1650461830000|2022-04-20 13:37:10|34250.4|34230.4|34252.8|34232.8|34257.4|34237.4|34250.4|34230.4|35
1650461840000|2022-04-20 13:37:20|34251.8|34231.8|34254.5|34234.5|34255.5|34235.5|34251.3|34231.3|27
1650461850000|2022-04-20 13:37:30|34255.2|34235.2|34255.9|34235.9|34258|34238|34255.1|34235.1|26
1650461860000|2022-04-20 13:37:40|34257|34237|34257.3|34237.3|34257.7|34237.7|34256.3|34236.3|23
1650461870000|2022-04-20 13:37:50|34257.2|34237.2|34262.6|34242.6|34262.6|34242.6|34257.2|34237.2|32
1650461880000|2022-04-20 13:38:00|34262.5|34242.5|34268.2|34248.2|34268.2|34248.2|34261.4|34241.4|36
1650461890000|2022-04-20 13:38:10|34268.3|34248.3|34271.3|34251.3|34271.8|34251.8|34266.5|34246.5|31
1650461900000|2022-04-20 13:38:20|34270.7|34250.7|34273|34253|34274.1|34254.1|34270.7|34250.7|31
1650461910000|2022-04-20 13:38:30|34269.2|34249.2|34266.5|34246.5|34270.4|34250.4|34266.2|34246.2|31
1650461920000|2022-04-20 13:38:40|34266.2|34246.2|34269.3|34249.3|34269.6|34249.6|34266.2|34246.2|21
1650461930000|2022-04-20 13:38:50|34270.8|34250.8|34269.3|34249.3|34272.5|34252.5|34267.6|34247.6|24
1650461940000|2022-04-20 13:39:00|34269|34249|34267.7|34247.7|34271.4|34251.4|34266.9|34246.9|31
1650461950000|2022-04-20 13:39:10|34268|34248|34268.2|34248.2|34269.7|34249.7|34267.9|34247.9|20
1650461960000|2022-04-20 13:39:20|34268.5|34248.5|34266.9|34246.9|34268.7|34248.7|34265.7|34245.7|33
1650461970000|2022-04-20 13:39:30|34267.7|34247.7|34267.9|34247.9|34268.7|34248.7|34265.7|34245.7|27
1650461980000|2022-04-20 13:39:40|34268.4|34248.4|34274.5|34254.5|34275.9|34255.9|34268.4|34248.4|33
1650461990000|2022-04-20 13:39:50|34275.5|34255.5|34275.3|34255.3|34276.6|34256.6|34274.9|34254.9|20
1650462000000|2022-04-20 13:40:00|34275.1|34255.1|34273.4|34253.4|34276|34256|34272.6|34252.6|26
1650462010000|2022-04-20 13:40:10|34273.6|34253.6|34270|34250|34274.6|34254.6|34269.8|34249.8|32
1650462020000|2022-04-20 13:40:20|34269.8|34249.8|34272.5|34252.5|34275|34255|34269.8|34249.8|26
1650462030000|2022-04-20 13:40:30|34273.5|34253.5|34272.1|34252.1|34273.6|34253.6|34270.9|34250.9|26
1650462040000|2022-04-20 13:40:40|34272.3|34252.3|34273.1|34253.1|34273.1|34253.1|34270.6|34250.6|25
1650462050000|2022-04-20 13:40:50|34272.6|34252.6|34277|34257|34277|34257|34272.6|34252.6|29
1650462060000|2022-04-20 13:41:00|34276.2|34256.2|34274.3|34254.3|34276.7|34256.7|34273.6|34253.6|29
1650462070000|2022-04-20 13:41:10|34274.7|34254.7|34275.7|34255.7|34279|34259|34274.7|34254.7|28
1650462080000|2022-04-20 13:41:20|34275.9|34255.9|34276.3|34256.3|34277.8|34257.8|34275.9|34255.9|27
1650462090000|2022-04-20 13:41:30|34276.2|34256.2|34278.5|34258.5|34279.8|34259.8|34276.2|34256.2|29
1650462100000|2022-04-20 13:41:40|34280.1|34260.1|34277.3|34257.3|34280.2|34260.2|34277.1|34257.1|23
1650462110000|2022-04-20 13:41:50|34277.4|34257.4|34276.3|34256.3|34277.4|34257.4|34275.6|34255.6|23
1650462120000|2022-04-20 13:42:00|34278.2|34258.2|34280.2|34260.2|34280.2|34260.2|34277.6|34257.6|19
1650462130000|2022-04-20 13:42:10|34280.3|34260.3|34282.2|34262.2|34283.6|34263.6|34279.5|34259.5|26
1650462140000|2022-04-20 13:42:20|34282.7|34262.7|34281.7|34261.7|34282.7|34262.7|34281.1|34261.1|24
1650462150000|2022-04-20 13:42:30|34281.8|34261.8|34280|34260|34282.3|34262.3|34279.9|34259.9|19
1650462160000|2022-04-20 13:42:40|34280.2|34260.2|34285.9|34265.9|34286.1|34266.1|34280.2|34260.2|22
1650462170000|2022-04-20 13:42:50|34285.6|34265.6|34287|34267|34287.4|34267.4|34285.6|34265.6|26
1650462180000|2022-04-20 13:43:00|34287.3|34267.3|34281.6|34261.6|34287.3|34267.3|34280.4|34260.4|33
1650462190000|2022-04-20 13:43:10|34281.8|34261.8|34278.4|34258.4|34282.1|34262.1|34277.8|34257.8|32
1650462200000|2022-04-20 13:43:20|34280|34260|34277.4|34257.4|34280.2|34260.2|34276.4|34256.4|34
1650462210000|2022-04-20 13:43:30|34276.8|34256.8|34276.4|34256.4|34280.3|34260.3|34275.8|34255.8|29
1650462220000|2022-04-20 13:43:40|34276.8|34256.8|34276.8|34256.8|34277.3|34257.3|34276.7|34256.7|15
1650462230000|2022-04-20 13:43:50|34277.7|34257.7|34275.8|34255.8|34279.1|34259.1|34274.3|34254.3|27
1650462240000|2022-04-20 13:44:00|34276.6|34256.6|34277.8|34257.8|34279.9|34259.9|34275|34255|31
1650462250000|2022-04-20 13:44:10|34278.2|34258.2|34281.8|34261.8|34283.6|34263.6|34277.9|34257.9|24
1650462260000|2022-04-20 13:44:20|34281.3|34261.3|34281.6|34261.6|34282.6|34262.6|34281|34261|25
1650462270000|2022-04-20 13:44:30|34281.5|34261.5|34282|34262|34283.7|34263.7|34281.5|34261.5|25
1650462280000|2022-04-20 13:44:40|34283.6|34263.6|34281.7|34261.7|34283.8|34263.8|34281.5|34261.5|24
1650462290000|2022-04-20 13:44:50|34282.3|34262.3|34283|34263|34284.3|34264.3|34279.4|34259.4|32
1650462300000|2022-04-20 13:45:00|34282.7|34262.7|34282.7|34262.7|34283.5|34263.5|34281.4|34261.4|12
1650462360000|2022-04-20 13:46:00|34278|34258|34278.8|34258.8|34278.8|34258.8|34278|34258|19
1650462370000|2022-04-20 13:46:10|34278.4|34258.4|34276.4|34256.4|34278.4|34258.4|34274.9|34254.9|26
1650462380000|2022-04-20 13:46:20|34275.9|34255.9|34279|34259|34281.3|34261.3|34275.9|34255.9|29
1650462390000|2022-04-20 13:46:30|34279.2|34259.2|34280|34260|34280|34260|34277.1|34257.1|25
1650462400000|2022-04-20 13:46:40|34279.8|34259.8|34285.1|34265.1|34285.6|34265.6|34279.8|34259.8|33
1650462410000|2022-04-20 13:46:50|34286|34266|34285.7|34265.7|34286.9|34266.9|34284.4|34264.4|26
1650462420000|2022-04-20 13:47:00|34285|34265|34285.7|34265.7|34287|34267|34283.9|34263.9|32
1650462430000|2022-04-20 13:47:10|34285.9|34265.9|34284.4|34264.4|34286.7|34266.7|34284.4|34264.4|31
1650462440000|2022-04-20 13:47:20|34284|34264|34284.9|34264.9|34286|34266|34283|34263|25
1650462450000|2022-04-20 13:47:30|34286.1|34266.1|34284|34264|34286.4|34266.4|34284|34264|27
1650462460000|2022-04-20 13:47:40|34283.5|34263.5|34278.1|34258.1|34283.5|34263.5|34278.1|34258.1|28
1650462470000|2022-04-20 13:47:50|34278.7|34258.7|34275.3|34255.3|34279.1|34259.1|34274.4|34254.4|31
1650462480000|2022-04-20 13:48:00|34274.5|34254.5|34271.8|34251.8|34275.6|34255.6|34271.7|34251.7|34
1650462490000|2022-04-20 13:48:10|34271.9|34251.9|34272.7|34252.7|34274.9|34254.9|34271.9|34251.9|32
1650462500000|2022-04-20 13:48:20|34272.6|34252.6|34274.4|34254.4|34275.4|34255.4|34272.3|34252.3|28
1650462510000|2022-04-20 13:48:30|34274.6|34254.6|34274.4|34254.4|34275.2|34255.2|34273.1|34253.1|35
1650462520000|2022-04-20 13:48:40|34274.2|34254.2|34275.5|34255.5|34277.2|34257.2|34274.1|34254.1|32
1650462530000|2022-04-20 13:48:50|34274.7|34254.7|34278.8|34258.8|34281.2|34261.2|34274.7|34254.7|27
1650462540000|2022-04-20 13:49:00|34279.4|34259.4|34276.5|34256.5|34283.6|34263.6|34275|34255|37
1650462550000|2022-04-20 13:49:10|34276.8|34256.8|34275.2|34255.2|34276.8|34256.8|34273.5|34253.5|37
1650462560000|2022-04-20 13:49:20|34275.1|34255.1|34275.8|34255.8|34276.2|34256.2|34275|34255|24
1650462570000|2022-04-20 13:49:30|34275.7|34255.7|34275.1|34255.1|34276.8|34256.8|34275.1|34255.1|23
1650462580000|2022-04-20 13:49:40|34275.4|34255.4|34279.5|34259.5|34280.9|34260.9|34275.4|34255.4|29
1650462590000|2022-04-20 13:49:50|34278.9|34258.9|34277.8|34257.8|34278.9|34258.9|34276.5|34256.5|20
1650462600000|2022-04-20 13:50:00|34277.6|34257.6|34282.6|34262.6|34283.8|34263.8|34277|34257|30
1650462610000|2022-04-20 13:50:10|34283|34263|34282|34262|34283.7|34263.7|34281|34261|27
1650462620000|2022-04-20 13:50:20|34281.4|34261.4|34277.3|34257.3|34281.9|34261.9|34275.3|34255.3|25
1650462630000|2022-04-20 13:50:30|34276.3|34256.3|34275.6|34255.6|34277.5|34257.5|34275.1|34255.1|27
1650462640000|2022-04-20 13:50:40|34274.8|34254.8|34274.4|34254.4|34275.4|34255.4|34273.6|34253.6|21
1650462650000|2022-04-20 13:50:50|34274.5|34254.5|34274.5|34254.5|34274.8|34254.8|34273.4|34253.4|19
1650462660000|2022-04-20 13:51:00|34274.6|34254.6|34271.8|34251.8|34274.6|34254.6|34269.5|34249.5|20
1650462670000|2022-04-20 13:51:10|34270|34250|34273.7|34253.7|34276|34256|34270|34250|32
1650462680000|2022-04-20 13:51:20|34273.9|34253.9|34275.6|34255.6|34276.3|34256.3|34273.1|34253.1|27
1650462690000|2022-04-20 13:51:30|34275.2|34255.2|34276.6|34256.6|34276.9|34256.9|34274.7|34254.7|21
1650462700000|2022-04-20 13:51:40|34276.2|34256.2|34277.4|34257.4|34277.8|34257.8|34276.2|34256.2|29
1650462710000|2022-04-20 13:51:50|34277.2|34257.2|34276.9|34256.9|34278.5|34258.5|34272|34252|25
1650462720000|2022-04-20 13:52:00|34276.5|34256.5|34274.8|34254.8|34276.6|34256.6|34271.4|34251.4|33
1650462730000|2022-04-20 13:52:10|34274.9|34254.9|34269.3|34249.3|34275.7|34255.7|34269.3|34249.3|31
1650462740000|2022-04-20 13:52:20|34268.5|34248.5|34270.1|34250.1|34273.2|34253.2|34266.7|34246.7|31
1650462750000|2022-04-20 13:52:30|34269.8|34249.8|34264.8|34244.8|34270.8|34250.8|34263.5|34243.5|30
1650462760000|2022-04-20 13:52:40|34265.1|34245.1|34261.3|34241.3|34265.1|34245.1|34260.5|34240.5|35
1650462770000|2022-04-20 13:52:50|34261.1|34241.1|34266.7|34246.7|34266.7|34246.7|34260.6|34240.6|30
1650462780000|2022-04-20 13:53:00|34265.5|34245.5|34266.3|34246.3|34266.6|34246.6|34264.7|34244.7|28
1650462790000|2022-04-20 13:53:10|34265.8|34245.8|34269.2|34249.2|34270.4|34250.4|34265.2|34245.2|35
1650462800000|2022-04-20 13:53:20|34267|34247|34268.6|34248.6|34268.6|34248.6|34265.4|34245.4|28
1650462810000|2022-04-20 13:53:30|34268|34248|34268.8|34248.8|34269.5|34249.5|34268|34248|25
1650462820000|2022-04-20 13:53:40|34269.1|34249.1|34268.9|34248.9|34269.6|34249.6|34266.7|34246.7|29
1650462830000|2022-04-20 13:53:50|34265.6|34245.6|34267.2|34247.2|34269.9|34249.9|34265.6|34245.6|27
1650462840000|2022-04-20 13:54:00|34267.4|34247.4|34268.2|34248.2|34269.3|34249.3|34266.2|34246.2|21
1650462850000|2022-04-20 13:54:10|34268.6|34248.6|34269.7|34249.7|34269.7|34249.7|34267.6|34247.6|30
1650462860000|2022-04-20 13:54:20|34269.8|34249.8|34268.4|34248.4|34269.8|34249.8|34267.4|34247.4|26
1650462870000|2022-04-20 13:54:30|34268|34248|34268.8|34248.8|34269.3|34249.3|34266.6|34246.6|26
1650462880000|2022-04-20 13:54:40|34268.7|34248.7|34269.6|34249.6|34270|34250|34268.7|34248.7|27
1650462890000|2022-04-20 13:54:50|34269.4|34249.4|34270.4|34250.4|34270.4|34250.4|34268.3|34248.3|25
1650462900000|2022-04-20 13:55:00|34270.8|34250.8|34270.7|34250.7|34272.7|34252.7|34270.1|34250.1|33
1650462910000|2022-04-20 13:55:10|34270.6|34250.6|34266.3|34246.3|34270.7|34250.7|34265.7|34245.7|28
1650462920000|2022-04-20 13:55:20|34266.5|34246.5|34269.1|34249.1|34269.6|34249.6|34266.4|34246.4|30
1650462930000|2022-04-20 13:55:30|34269.3|34249.3|34263.8|34243.8|34269.3|34249.3|34263.8|34243.8|30
1650462940000|2022-04-20 13:55:40|34263.2|34243.2|34263.2|34243.2|34265|34245|34262|34242|30
1650462950000|2022-04-20 13:55:50|34263.9|34243.9|34261.7|34241.7|34265.3|34245.3|34260.6|34240.6|30
1650462960000|2022-04-20 13:56:00|34260.5|34240.5|34261.7|34241.7|34261.7|34241.7|34259.3|34239.3|27
1650462970000|2022-04-20 13:56:10|34262|34242|34261.5|34241.5|34262.6|34242.6|34261|34241|26
1650462980000|2022-04-20 13:56:20|34261.3|34241.3|34259.6|34239.6|34261.3|34241.3|34259.6|34239.6|22
1650462990000|2022-04-20 13:56:30|34260.3|34240.3|34260.3|34240.3|34261.3|34241.3|34257.9|34237.9|26
1650463000000|2022-04-20 13:56:40|34259.4|34239.4|34258.6|34238.6|34260.3|34240.3|34256.7|34236.7|23
1650463010000|2022-04-20 13:56:50|34259.1|34239.1|34257.4|34237.4|34259.1|34239.1|34255.3|34235.3|22
1650463020000|2022-04-20 13:57:00|34257.6|34237.6|34256.4|34236.4|34257.6|34237.6|34255.8|34235.8|23
1650463030000|2022-04-20 13:57:10|34256.3|34236.3|34256.2|34236.2|34257.3|34237.3|34255.3|34235.3|16
1650463040000|2022-04-20 13:57:20|34256.1|34236.1|34261.4|34241.4|34261.4|34241.4|34255.7|34235.7|27
1650463050000|2022-04-20 13:57:30|34261.2|34241.2|34261.1|34241.1|34261.7|34241.7|34260.3|34240.3|30
1650463060000|2022-04-20 13:57:40|34260.9|34240.9|34261|34241|34261.3|34241.3|34260.1|34240.1|15
1650463070000|2022-04-20 13:57:50|34261.3|34241.3|34259.2|34239.2|34261.3|34241.3|34259.1|34239.1|21
1650463080000|2022-04-20 13:58:00|34259.1|34239.1|34255.6|34235.6|34259.3|34239.3|34255.1|34235.1|27
1650463090000|2022-04-20 13:58:10|34256.6|34236.6|34252.1|34232.1|34256.8|34236.8|34251.1|34231.1|33
1650463100000|2022-04-20 13:58:20|34249.6|34229.6|34249.9|34229.9|34251.8|34231.8|34249.4|34229.4|28
1650463110000|2022-04-20 13:58:30|34249.4|34229.4|34247.8|34227.8|34249.4|34229.4|34246.4|34226.4|29
1650463120000|2022-04-20 13:58:40|34248.1|34228.1|34248.1|34228.1|34248.4|34228.4|34247.2|34227.2|28
1650463130000|2022-04-20 13:58:50|34248.4|34228.4|34248|34228|34248.6|34228.6|34246.8|34226.8|26
1650463140000|2022-04-20 13:59:00|34248.1|34228.1|34244.7|34224.7|34248.4|34228.4|34244|34224|33
1650463150000|2022-04-20 13:59:10|34245.5|34225.5|34245.1|34225.1|34246.3|34226.3|34244.6|34224.6|25
1650463160000|2022-04-20 13:59:20|34244.8|34224.8|34244.3|34224.3|34245.1|34225.1|34243|34223|23
1650463170000|2022-04-20 13:59:30|34244.1|34224.1|34243.7|34223.7|34244.6|34224.6|34243.6|34223.6|16
1650463180000|2022-04-20 13:59:40|34243.8|34223.8|34238.3|34218.3|34244.2|34224.2|34238.3|34218.3|27
1650463190000|2022-04-20 13:59:50|34238.8|34218.8|34234.8|34214.8|34240.6|34220.6|34234.5|34214.5|30
1650463200000|2022-04-20 14:00:00|34235.7|34215.7|34235.8|34215.8|34235.8|34215.8|34233.2|34213.2|31
1650463210000|2022-04-20 14:00:10|34235.6|34215.6|34224.2|34204.2|34235.6|34215.6|34224.2|34204.2|34
1650463220000|2022-04-20 14:00:20|34225.3|34205.3|34221.3|34201.3|34225.9|34205.9|34219.3|34199.3|31
1650463230000|2022-04-20 14:00:30|34222.4|34202.4|34222.9|34202.9|34225.9|34205.9|34222.2|34202.2|38
1650463240000|2022-04-20 14:00:40|34224|34204|34220.3|34200.3|34224|34204|34218.6|34198.6|36
1650463250000|2022-04-20 14:00:50|34220.5|34200.5|34223.3|34203.3|34225.3|34205.3|34220.2|34200.2|32
1650463260000|2022-04-20 14:01:00|34223.1|34203.1|34223.4|34203.4|34226.2|34206.2|34223.1|34203.1|31
1650463270000|2022-04-20 14:01:10|34224.1|34204.1|34224.6|34204.6|34225.4|34205.4|34223.8|34203.8|25
1650463280000|2022-04-20 14:01:20|34224.7|34204.7|34219.4|34199.4|34224.7|34204.7|34219.4|34199.4|32
1650463290000|2022-04-20 14:01:30|34219.7|34199.7|34219.2|34199.2|34219.9|34199.9|34217.7|34197.7|29
1650463300000|2022-04-20 14:01:40|34218.8|34198.8|34222.6|34202.6|34224.5|34204.5|34218.5|34198.5|31
1650463310000|2022-04-20 14:01:50|34222.7|34202.7|34223|34203|34223.2|34203.2|34219.9|34199.9|30
1650463320000|2022-04-20 14:02:00|34223.3|34203.3|34223.4|34203.4|34224.5|34204.5|34221.9|34201.9|31
1650463330000|2022-04-20 14:02:10|34223.6|34203.6|34224.7|34204.7|34227.5|34207.5|34222.7|34202.7|34
1650463340000|2022-04-20 14:02:20|34224.1|34204.1|34225.7|34205.7|34226.5|34206.5|34221.7|34201.7|34
1650463350000|2022-04-20 14:02:30|34225.6|34205.6|34228|34208|34228.6|34208.6|34225.2|34205.2|34
1650463360000|2022-04-20 14:02:40|34227.7|34207.7|34232.6|34212.6|34233.9|34213.9|34225.8|34205.8|28
1650463370000|2022-04-20 14:02:50|34232.3|34212.3|34229.9|34209.9|34233.2|34213.2|34229|34209|31
1650463380000|2022-04-20 14:03:00|34230.1|34210.1|34232.1|34212.1|34232.4|34212.4|34230.1|34210.1|26
1650463390000|2022-04-20 14:03:10|34232|34212|34232.5|34212.5|34233.4|34213.4|34231.8|34211.8|27
1650463400000|2022-04-20 14:03:20|34232.4|34212.4|34233.9|34213.9|34235.2|34215.2|34232.4|34212.4|32
1650463410000|2022-04-20 14:03:30|34234.4|34214.4|34240.5|34220.5|34241.3|34221.3|34233.9|34213.9|30
1650463420000|2022-04-20 14:03:40|34239.7|34219.7|34242.2|34222.2|34242.2|34222.2|34238.1|34218.1|28
1650463430000|2022-04-20 14:03:50|34242|34222|34239.6|34219.6|34242.5|34222.5|34239.5|34219.5|22
1650463440000|2022-04-20 14:04:00|34238|34218|34232.4|34212.4|34238.8|34218.8|34232.3|34212.3|27
1650463450000|2022-04-20 14:04:10|34232.7|34212.7|34231.4|34211.4|34233.4|34213.4|34227.6|34207.6|34
1650463460000|2022-04-20 14:04:20|34231.8|34211.8|34230.6|34210.6|34231.8|34211.8|34230.3|34210.3|28
1650463470000|2022-04-20 14:04:30|34230.5|34210.5|34235|34215|34236.2|34216.2|34230.1|34210.1|14
1650463480000|2022-04-20 14:04:40|34235.1|34215.1|34231.6|34211.6|34235.1|34215.1|34231.6|34211.6|22
1650463490000|2022-04-20 14:04:50|34231.7|34211.7|34231.4|34211.4|34233.3|34213.3|34230.4|34210.4|23
1650463500000|2022-04-20 14:05:00|34231.5|34211.5|34229.4|34209.4|34233|34213|34229.2|34209.2|28
1650463510000|2022-04-20 14:05:10|34229.3|34209.3|34229.1|34209.1|34229.4|34209.4|34227.6|34207.6|29
1650463520000|2022-04-20 14:05:20|34229.4|34209.4|34228.2|34208.2|34231.1|34211.1|34228.2|34208.2|25
1650463530000|2022-04-20 14:05:30|34228.3|34208.3|34228.2|34208.2|34230.8|34210.8|34228|34208|27
1650463540000|2022-04-20 14:05:40|34228.1|34208.1|34226.5|34206.5|34228.7|34208.7|34225.5|34205.5|26
1650463550000|2022-04-20 14:05:50|34226.6|34206.6|34224.7|34204.7|34227.5|34207.5|34224|34204|31
1650463560000|2022-04-20 14:06:00|34224.9|34204.9|34218.6|34198.6|34225.8|34205.8|34218.6|34198.6|29
1650463570000|2022-04-20 14:06:10|34217.7|34197.7|34220.7|34200.7|34220.8|34200.8|34217.7|34197.7|31
1650463580000|2022-04-20 14:06:20|34219|34199|34215.1|34195.1|34219|34199|34214.7|34194.7|32
1650463590000|2022-04-20 14:06:30|34217.3|34197.3|34216.2|34196.2|34218.1|34198.1|34215.4|34195.4|28
1650463600000|2022-04-20 14:06:40|34216.3|34196.3|34217.7|34197.7|34218.5|34198.5|34216.3|34196.3|32
1650463610000|2022-04-20 14:06:50|34217.8|34197.8|34215.6|34195.6|34217.8|34197.8|34215.2|34195.2|22
1650463620000|2022-04-20 14:07:00|34215.5|34195.5|34208.2|34188.2|34216.8|34196.8|34208.1|34188.1|33
1650463630000|2022-04-20 14:07:10|34208.6|34188.6|34208.1|34188.1|34209|34189|34205.3|34185.3|28
1650463640000|2022-04-20 14:07:20|34209.7|34189.7|34213.4|34193.4|34213.5|34193.5|34209|34189|30
1650463650000|2022-04-20 14:07:30|34213.7|34193.7|34208.5|34188.5|34213.7|34193.7|34207.9|34187.9|30
1650463660000|2022-04-20 14:07:40|34207.9|34187.9|34211.7|34191.7|34211.9|34191.9|34207.5|34187.5|30
1650463670000|2022-04-20 14:07:50|34211.9|34191.9|34209.1|34189.1|34211.9|34191.9|34208.7|34188.7|30
1650463680000|2022-04-20 14:08:00|34209|34189|34207.4|34187.4|34212|34192|34205.4|34185.4|28
1650463690000|2022-04-20 14:08:10|34208|34188|34201.7|34181.7|34208|34188|34200.4|34180.4|33
1650463700000|2022-04-20 14:08:20|34202|34182|34203.6|34183.6|34203.6|34183.6|34201.4|34181.4|31
1650463710000|2022-04-20 14:08:30|34206.8|34186.8|34205.3|34185.3|34209.7|34189.7|34204.3|34184.3|32
1650463720000|2022-04-20 14:08:40|34205.1|34185.1|34207.6|34187.6|34208.6|34188.6|34204.5|34184.5|28
1650463730000|2022-04-20 14:08:50|34209.2|34189.2|34201.8|34181.8|34209.2|34189.2|34200.9|34180.9|26
1650463740000|2022-04-20 14:09:00|34201.6|34181.6|34202.6|34182.6|34203.6|34183.6|34201.6|34181.6|26
1650463750000|2022-04-20 14:09:10|34203.8|34183.8|34202.2|34182.2|34203.8|34183.8|34202|34182|22
1650463760000|2022-04-20 14:09:20|34202|34182|34200|34180|34202.3|34182.3|34198.6|34178.6|31
1650463770000|2022-04-20 14:09:30|34199.6|34179.6|34201.1|34181.1|34204.4|34184.4|34198.4|34178.4|33
1650463780000|2022-04-20 14:09:40|34200.9|34180.9|34201.6|34181.6|34202.3|34182.3|34199.1|34179.1|30
1650463790000|2022-04-20 14:09:50|34200.7|34180.7|34198.5|34178.5|34203.4|34183.4|34198|34178|32
1650463800000|2022-04-20 14:10:00|34198.4|34178.4|34196.7|34176.7|34198.9|34178.9|34194.7|34174.7|34
1650463810000|2022-04-20 14:10:10|34196.3|34176.3|34197.1|34177.1|34197.9|34177.9|34195.8|34175.8|26
1650463820000|2022-04-20 14:10:20|34197.4|34177.4|34195.4|34175.4|34197.8|34177.8|34195|34175|24
1650463830000|2022-04-20 14:10:30|34195.6|34175.6|34192.6|34172.6|34195.7|34175.7|34190.2|34170.2|26
1650463840000|2022-04-20 14:10:40|34193.2|34173.2|34192.9|34172.9|34193.9|34173.9|34192.4|34172.4|26
1650463850000|2022-04-20 14:10:50|34193.3|34173.3|34189.4|34169.4|34193.7|34173.7|34186.4|34166.4|33
1650463860000|2022-04-20 14:11:00|34191.8|34171.8|34190.8|34170.8|34193.4|34173.4|34187.9|34167.9|33
1650463870000|2022-04-20 14:11:10|34191|34171|34187.7|34167.7|34191|34171|34187.1|34167.1|36
1650463880000|2022-04-20 14:11:20|34187.8|34167.8|34189|34169|34189.8|34169.8|34187.4|34167.4|35
1650463890000|2022-04-20 14:11:30|34189.2|34169.2|34189.9|34169.9|34190.2|34170.2|34188.1|34168.1|34
1650463900000|2022-04-20 14:11:40|34189.3|34169.3|34186.7|34166.7|34189.9|34169.9|34186.3|34166.3|29
1650463910000|2022-04-20 14:11:50|34186.5|34166.5|34185.6|34165.6|34186.9|34166.9|34183.5|34163.5|31
1650463920000|2022-04-20 14:12:00|34187.2|34167.2|34187.1|34167.1|34187.3|34167.3|34184.6|34164.6|31
1650463930000|2022-04-20 14:12:10|34187.3|34167.3|34186.2|34166.2|34187.7|34167.7|34185.6|34165.6|27
1650463940000|2022-04-20 14:12:20|34185.8|34165.8|34186.4|34166.4|34187.6|34167.6|34185.8|34165.8|20
1650463950000|2022-04-20 14:12:30|34185.8|34165.8|34185|34165|34187|34167|34179|34159|25
1650463960000|2022-04-20 14:12:40|34186.1|34166.1|34187|34167|34187.2|34167.2|34181.5|34161.5|30
1650463970000|2022-04-20 14:12:50|34184.7|34164.7|34187.9|34167.9|34189.6|34169.6|34184.7|34164.7|23
1650463980000|2022-04-20 14:13:00|34188.6|34168.6|34188.3|34168.3|34190.8|34170.8|34188.2|34168.2|21
1650463990000|2022-04-20 14:13:10|34188.5|34168.5|34185.4|34165.4|34189|34169|34183.7|34163.7|35
1650464000000|2022-04-20 14:13:20|34185|34165|34184.9|34164.9|34185.2|34165.2|34183.5|34163.5|28
1650464010000|2022-04-20 14:13:30|34185.1|34165.1|34183.6|34163.6|34185.2|34165.2|34183.3|34163.3|26
1650464020000|2022-04-20 14:13:40|34183.5|34163.5|34181.8|34161.8|34183.7|34163.7|34180.4|34160.4|23
1650464030000|2022-04-20 14:13:50|34181.4|34161.4|34180|34160|34181.7|34161.7|34179.6|34159.6|19
1650464040000|2022-04-20 14:14:00|34179.4|34159.4|34178.5|34158.5|34180.2|34160.2|34176.9|34156.9|26
1650464050000|2022-04-20 14:14:10|34178.4|34158.4|34183.2|34163.2|34186.1|34166.1|34177.4|34157.4|29
1650464060000|2022-04-20 14:14:20|34183.4|34163.4|34183.6|34163.6|34186.4|34166.4|34183|34163|25
1650464070000|2022-04-20 14:14:30|34183.9|34163.9|34183.1|34163.1|34184.6|34164.6|34180.6|34160.6|30
1650464080000|2022-04-20 14:14:40|34182.9|34162.9|34180.3|34160.3|34183.1|34163.1|34178.3|34158.3|24
1650464090000|2022-04-20 14:14:50|34180.1|34160.1|34181|34161|34182.9|34162.9|34179.7|34159.7|16
1650464100000|2022-04-20 14:15:00|34181.1|34161.1|34182.9|34162.9|34186|34166|34178|34158|31
1650464110000|2022-04-20 14:15:10|34183|34163|34185.7|34165.7|34186.9|34166.9|34181.5|34161.5|33
1650464120000|2022-04-20 14:15:20|34185.9|34165.9|34184.3|34164.3|34186.7|34166.7|34183.1|34163.1|34
1650464130000|2022-04-20 14:15:30|34184.5|34164.5|34193.8|34173.8|34194.3|34174.3|34184.5|34164.5|34
1650464140000|2022-04-20 14:15:40|34194.2|34174.2|34193.5|34173.5|34196|34176|34192.6|34172.6|25
1650464150000|2022-04-20 14:15:50|34193.7|34173.7|34191.9|34171.9|34194.1|34174.1|34191.9|34171.9|28
1650464160000|2022-04-20 14:16:00|34192.2|34172.2|34191.9|34171.9|34192.2|34172.2|34190.7|34170.7|25
1650464170000|2022-04-20 14:16:10|34192.1|34172.1|34188.6|34168.6|34192.3|34172.3|34187|34167|30
1650464180000|2022-04-20 14:16:20|34188.8|34168.8|34191.9|34171.9|34191.9|34171.9|34185.5|34165.5|36
1650464190000|2022-04-20 14:16:30|34191.8|34171.8|34190.1|34170.1|34191.8|34171.8|34187.9|34167.9|29
1650464200000|2022-04-20 14:16:40|34190.5|34170.5|34189.2|34169.2|34190.6|34170.6|34189.2|34169.2|25
1650464210000|2022-04-20 14:16:50|34189.6|34169.6|34188.8|34168.8|34189.6|34169.6|34185.4|34165.4|30
1650464220000|2022-04-20 14:17:00|34189.1|34169.1|34189|34169|34190.1|34170.1|34188.6|34168.6|20
1650464230000|2022-04-20 14:17:10|34188.6|34168.6|34188.5|34168.5|34190|34170|34186.7|34166.7|22
1650464240000|2022-04-20 14:17:20|34185.6|34165.6|34187.3|34167.3|34190.3|34170.3|34184.6|34164.6|20
1650464250000|2022-04-20 14:17:30|34187|34167|34179.8|34159.8|34187|34167|34179.2|34159.2|32
1650464260000|2022-04-20 14:17:40|34179.5|34159.5|34179.7|34159.7|34181.4|34161.4|34178.6|34158.6|36
1650464270000|2022-04-20 14:17:50|34179.5|34159.5|34183.1|34163.1|34183.5|34163.5|34179.2|34159.2|33
1650464280000|2022-04-20 14:18:00|34182.3|34162.3|34184.6|34164.6|34186|34166|34180.4|34160.4|38
1650464290000|2022-04-20 14:18:10|34185.1|34165.1|34177.2|34157.2|34185.3|34165.3|34177.2|34157.2|35
1650464300000|2022-04-20 14:18:20|34178.7|34158.7|34181.4|34161.4|34181.4|34161.4|34178.6|34158.6|29
1650464310000|2022-04-20 14:18:30|34181.2|34161.2|34178.9|34158.9|34181.8|34161.8|34177.2|34157.2|32
1650464320000|2022-04-20 14:18:40|34178.7|34158.7|34179|34159|34179.4|34159.4|34178.3|34158.3|20
1650464330000|2022-04-20 14:18:50|34179.1|34159.1|34178.3|34158.3|34179.9|34159.9|34177.1|34157.1|32
1650464340000|2022-04-20 14:19:00|34179.2|34159.2|34177.7|34157.7|34181|34161|34176.6|34156.6|32
1650464350000|2022-04-20 14:19:10|34178.1|34158.1|34178.3|34158.3|34180.3|34160.3|34177.2|34157.2|37
1650464360000|2022-04-20 14:19:20|34176.8|34156.8|34186.1|34166.1|34186.1|34166.1|34176|34156|25
1650464370000|2022-04-20 14:19:30|34185.7|34165.7|34180.1|34160.1|34187|34167|34179.8|34159.8|31
1650464380000|2022-04-20 14:19:40|34179.9|34159.9|34182.1|34162.1|34182.2|34162.2|34179.7|34159.7|24
1650464390000|2022-04-20 14:19:50|34182.5|34162.5|34181.8|34161.8|34183.3|34163.3|34181.1|34161.1|20
1650464400000|2022-04-20 14:20:00|34181.9|34161.9|34177.9|34157.9|34181.9|34161.9|34177.4|34157.4|28
1650464410000|2022-04-20 14:20:10|34178.7|34158.7|34179|34159|34182.5|34162.5|34176.9|34156.9|26
1650464420000|2022-04-20 14:20:20|34178.7|34158.7|34173.4|34153.4|34181.5|34161.5|34172|34152|27
1650464430000|2022-04-20 14:20:30|34174.9|34154.9|34173|34153|34176|34156|34173|34153|24
1650464440000|2022-04-20 14:20:40|34173.2|34153.2|34170.9|34150.9|34173.2|34153.2|34170.7|34150.7|30
1650464450000|2022-04-20 14:20:50|34171.2|34151.2|34175|34155|34175.1|34155.1|34170.6|34150.6|28
1650464460000|2022-04-20 14:21:00|34175.3|34155.3|34173.8|34153.8|34175.3|34155.3|34173.2|34153.2|29
1650464470000|2022-04-20 14:21:10|34174.3|34154.3|34172.8|34152.8|34174.3|34154.3|34170.1|34150.1|30
1650464480000|2022-04-20 14:21:20|34171.6|34151.6|34173|34153|34173.3|34153.3|34171.4|34151.4|21
1650464490000|2022-04-20 14:21:30|34172.5|34152.5|34174.2|34154.2|34175.4|34155.4|34171.8|34151.8|30
1650464500000|2022-04-20 14:21:40|34174.1|34154.1|34175.1|34155.1|34176.7|34156.7|34168.4|34148.4|35
1650464510000|2022-04-20 14:21:50|34174.6|34154.6|34174.7|34154.7|34175|34155|34171|34151|28
1650464520000|2022-04-20 14:22:00|34174.2|34154.2|34172.9|34152.9|34175.7|34155.7|34170|34150|31
1650464530000|2022-04-20 14:22:10|34172.7|34152.7|34172.7|34152.7|34175.9|34155.9|34171.1|34151.1|34
1650464540000|2022-04-20 14:22:20|34175.1|34155.1|34175.6|34155.6|34176.1|34156.1|34173.8|34153.8|25
1650464550000|2022-04-20 14:22:30|34175.2|34155.2|34175.5|34155.5|34175.9|34155.9|34175.1|34155.1|22
1650464560000|2022-04-20 14:22:40|34174.7|34154.7|34175|34155|34175|34155|34173.8|34153.8|18
1650464570000|2022-04-20 14:22:50|34174.8|34154.8|34172.7|34152.7|34175.3|34155.3|34171.4|34151.4|26
1650464580000|2022-04-20 14:23:00|34173.4|34153.4|34172.2|34152.2|34174.3|34154.3|34172|34152|23
1650464590000|2022-04-20 14:23:10|34172.3|34152.3|34171.5|34151.5|34173.3|34153.3|34169.2|34149.2|28
1650464600000|2022-04-20 14:23:20|34171.4|34151.4|34172.8|34152.8|34174.7|34154.7|34171|34151|27
1650464610000|2022-04-20 14:23:30|34174.3|34154.3|34180.8|34160.8|34181.3|34161.3|34174.3|34154.3|36
1650464620000|2022-04-20 14:23:40|34179.6|34159.6|34180.7|34160.7|34181.7|34161.7|34179|34159|33
1650464630000|2022-04-20 14:23:50|34182.6|34162.6|34188.9|34168.9|34191.3|34171.3|34178.1|34158.1|37
1650464640000|2022-04-20 14:24:00|34191|34171|34191.6|34171.6|34194|34174|34189.8|34169.8|35
1650464650000|2022-04-20 14:24:10|34192.2|34172.2|34192|34172|34193.6|34173.6|34190.7|34170.7|34
1650464660000|2022-04-20 14:24:20|34192.2|34172.2|34192.2|34172.2|34193.4|34173.4|34189.2|34169.2|29
1650464670000|2022-04-20 14:24:30|34191.8|34171.8|34194.5|34174.5|34195.3|34175.3|34191.8|34171.8|33
1650464680000|2022-04-20 14:24:40|34194|34174|34194.7|34174.7|34196.2|34176.2|34192.1|34172.1|31
1650464690000|2022-04-20 14:24:50|34194.2|34174.2|34192.7|34172.7|34197.6|34177.6|34192.7|34172.7|21
1650464700000|2022-04-20 14:25:00|34195.1|34175.1|34196.1|34176.1|34196.1|34176.1|34193.7|34173.7|28
1650464710000|2022-04-20 14:25:10|34195.3|34175.3|34194.6|34174.6|34199|34179|34194.1|34174.1|36
1650464720000|2022-04-20 14:25:20|34193|34173|34194.6|34174.6|34199.4|34179.4|34193|34173|36
1650464730000|2022-04-20 14:25:30|34191.7|34171.7|34194.6|34174.6|34197.5|34177.5|34191.2|34171.2|36
1650464740000|2022-04-20 14:25:40|34193.2|34173.2|34196.5|34176.5|34197.3|34177.3|34191|34171|33
1650464750000|2022-04-20 14:25:50|34196.1|34176.1|34193|34173|34197.4|34177.4|34191.4|34171.4|32
1650464760000|2022-04-20 14:26:00|34194.4|34174.4|34194.7|34174.7|34197.1|34177.1|34191.9|34171.9|33
1650464770000|2022-04-20 14:26:10|34195.7|34175.7|34194.1|34174.1|34197.4|34177.4|34194|34174|28
1650464780000|2022-04-20 14:26:20|34194.4|34174.4|34194.1|34174.1|34194.8|34174.8|34192.8|34172.8|25
1650464790000|2022-04-20 14:26:30|34194.2|34174.2|34193|34173|34194.2|34174.2|34189.1|34169.1|26
1650464800000|2022-04-20 14:26:40|34193.2|34173.2|34191.9|34171.9|34193.4|34173.4|34190.3|34170.3|23
1650464810000|2022-04-20 14:26:50|34191.6|34171.6|34192|34172|34192.2|34172.2|34190.3|34170.3|23
1650464820000|2022-04-20 14:27:00|34190.8|34170.8|34191.3|34171.3|34193.3|34173.3|34188.9|34168.9|29
1650464830000|2022-04-20 14:27:10|34191|34171|34190.3|34170.3|34193.9|34173.9|34188.9|34168.9|31
1650464840000|2022-04-20 14:27:20|34190.7|34170.7|34188.7|34168.7|34192|34172|34188.7|34168.7|28
1650464850000|2022-04-20 14:27:30|34187.4|34167.4|34190.4|34170.4|34191.1|34171.1|34187|34167|25
1650464860000|2022-04-20 14:27:40|34190.3|34170.3|34192.8|34172.8|34194|34174|34189.8|34169.8|28
1650464870000|2022-04-20 14:27:50|34195|34175|34193.8|34173.8|34195.7|34175.7|34189.5|34169.5|31
1650464880000|2022-04-20 14:28:00|34193.3|34173.3|34194.3|34174.3|34197.6|34177.6|34192.7|34172.7|24
1650464890000|2022-04-20 14:28:10|34193.4|34173.4|34193.4|34173.4|34196.5|34176.5|34192|34172|34
1650464900000|2022-04-20 14:28:20|34193.7|34173.7|34192.8|34172.8|34195.2|34175.2|34192.8|34172.8|36
1650464910000|2022-04-20 14:28:30|34195|34175|34195.2|34175.2|34197.4|34177.4|34194.7|34174.7|36
1650464920000|2022-04-20 14:28:40|34195.1|34175.1|34196.5|34176.5|34197.6|34177.6|34194.5|34174.5|32
1650464930000|2022-04-20 14:28:50|34196|34176|34196|34176|34197.4|34177.4|34194.9|34174.9|24
1650464940000|2022-04-20 14:29:00|34195.9|34175.9|34196.2|34176.2|34196.8|34176.8|34194.6|34174.6|31
1650464950000|2022-04-20 14:29:10|34196.3|34176.3|34196.2|34176.2|34196.3|34176.3|34193.9|34173.9|28
1650464960000|2022-04-20 14:29:20|34196|34176|34195.2|34175.2|34196.4|34176.4|34195.2|34175.2|16
1650464970000|2022-04-20 14:29:30|34195.5|34175.5|34194.1|34174.1|34195.8|34175.8|34193.6|34173.6|24
1650464980000|2022-04-20 14:29:40|34194.5|34174.5|34206.8|34186.8|34208.4|34188.4|34193.7|34173.7|33
1650464990000|2022-04-20 14:29:50|34207|34187|34205.9|34185.9|34207|34187|34205.4|34185.4|29
1650465000000|2022-04-20 14:30:00|34204.5|34184.5|34209.6|34189.6|34209.8|34189.8|34204.2|34184.2|28
1650465010000|2022-04-20 14:30:10|34208.9|34188.9|34209.7|34189.7|34210.1|34190.1|34206.8|34186.8|34
1650465020000|2022-04-20 14:30:20|34209.2|34189.2|34210|34190|34211.8|34191.8|34208.9|34188.9|26
1650465030000|2022-04-20 14:30:30|34210.1|34190.1|34206|34186|34210.1|34190.1|34203.3|34183.3|36
1650465040000|2022-04-20 14:30:40|34205.2|34185.2|34209.2|34189.2|34209.7|34189.7|34205.1|34185.1|31
1650465050000|2022-04-20 14:30:50|34208.3|34188.3|34213.7|34193.7|34216.5|34196.5|34207.7|34187.7|37
1650465060000|2022-04-20 14:31:00|34213|34193|34213.5|34193.5|34217.3|34197.3|34212.4|34192.4|30
1650465070000|2022-04-20 14:31:10|34216.1|34196.1|34213.6|34193.6|34218.1|34198.1|34211.7|34191.7|37
1650465080000|2022-04-20 14:31:20|34213.5|34193.5|34213.2|34193.2|34216.3|34196.3|34211.9|34191.9|34
1650465090000|2022-04-20 14:31:30|34213.3|34193.3|34209|34189|34214|34194|34209|34189|34
1650465100000|2022-04-20 14:31:40|34209.9|34189.9|34206.2|34186.2|34209.9|34189.9|34206.2|34186.2|33
1650465110000|2022-04-20 14:31:50|34206.4|34186.4|34206.7|34186.7|34207.9|34187.9|34206.1|34186.1|19
1650465120000|2022-04-20 14:32:00|34207.5|34187.5|34206.1|34186.1|34210.3|34190.3|34206|34186|33
1650465130000|2022-04-20 14:32:10|34206|34186|34205.3|34185.3|34206|34186|34203.1|34183.1|27
1650465140000|2022-04-20 14:32:20|34205.4|34185.4|34204.9|34184.9|34207.1|34187.1|34203.4|34183.4|31
1650465150000|2022-04-20 14:32:30|34205|34185|34208.4|34188.4|34208.4|34188.4|34201|34181|31
1650465160000|2022-04-20 14:32:40|34207.8|34187.8|34209.8|34189.8|34210|34190|34205.2|34185.2|34
1650465170000|2022-04-20 14:32:50|34210.4|34190.4|34206.7|34186.7|34210.4|34190.4|34206.7|34186.7|27
1650465180000|2022-04-20 14:33:00|34206.8|34186.8|34207.9|34187.9|34209.9|34189.9|34206.8|34186.8|32
1650465190000|2022-04-20 14:33:10|34208|34188|34208.7|34188.7|34210.2|34190.2|34207|34187|36
1650465200000|2022-04-20 14:33:20|34205.5|34185.5|34210|34190|34211.3|34191.3|34205.5|34185.5|32
1650465210000|2022-04-20 14:33:30|34210.6|34190.6|34210.4|34190.4|34211.6|34191.6|34209.2|34189.2|32
1650465220000|2022-04-20 14:33:40|34210.9|34190.9|34216.5|34196.5|34218.5|34198.5|34210.7|34190.7|31
1650465230000|2022-04-20 14:33:50|34216.8|34196.8|34219.3|34199.3|34223.4|34203.4|34216.2|34196.2|31
1650465240000|2022-04-20 14:34:00|34222|34202|34219.3|34199.3|34222.8|34202.8|34217.6|34197.6|36
1650465250000|2022-04-20 14:34:10|34219.1|34199.1|34216.9|34196.9|34220.3|34200.3|34216.9|34196.9|36
1650465260000|2022-04-20 14:34:20|34217.2|34197.2|34217.8|34197.8|34218.8|34198.8|34216.9|34196.9|24
1650465270000|2022-04-20 14:34:30|34218.6|34198.6|34220.8|34200.8|34222.4|34202.4|34218|34198|31
1650465280000|2022-04-20 14:34:40|34221.1|34201.1|34219.7|34199.7|34222.1|34202.1|34218.1|34198.1|31
1650465290000|2022-04-20 14:34:50|34219.8|34199.8|34221.2|34201.2|34221.3|34201.3|34219.5|34199.5|24
1650465300000|2022-04-20 14:35:00|34221.7|34201.7|34218.5|34198.5|34222.7|34202.7|34218.4|34198.4|34
1650465310000|2022-04-20 14:35:10|34217.4|34197.4|34216.5|34196.5|34221|34201|34215.7|34195.7|29
1650465320000|2022-04-20 14:35:20|34217.1|34197.1|34220.5|34200.5|34220.7|34200.7|34216|34196|32
1650465330000|2022-04-20 14:35:30|34219.6|34199.6|34214.9|34194.9|34219.7|34199.7|34214.5|34194.5|32
1650465340000|2022-04-20 14:35:40|34214.3|34194.3|34217.2|34197.2|34218.7|34198.7|34214.3|34194.3|29
1650465350000|2022-04-20 14:35:50|34219.8|34199.8|34227|34207|34227.8|34207.8|34219.6|34199.6|29
1650465360000|2022-04-20 14:36:00|34226.7|34206.7|34223.4|34203.4|34226.8|34206.8|34220.7|34200.7|32
1650465370000|2022-04-20 14:36:10|34223.2|34203.2|34224.4|34204.4|34224.4|34204.4|34222.2|34202.2|27
1650465380000|2022-04-20 14:36:20|34224.9|34204.9|34225.1|34205.1|34225.1|34205.1|34221.4|34201.4|32
1650465390000|2022-04-20 14:36:30|34225|34205|34225.8|34205.8|34225.8|34205.8|34224|34204|25
1650465400000|2022-04-20 14:36:40|34226|34206|34225.2|34205.2|34226.3|34206.3|34224.5|34204.5|28
1650465410000|2022-04-20 14:36:50|34224.9|34204.9|34227|34207|34227.7|34207.7|34222.5|34202.5|31
1650465420000|2022-04-20 14:37:00|34226|34206|34224.3|34204.3|34227.3|34207.3|34220.4|34200.4|28
1650465430000|2022-04-20 14:37:10|34225|34205|34224|34204|34226.4|34206.4|34221.9|34201.9|34
1650465440000|2022-04-20 14:37:20|34223.7|34203.7|34222.9|34202.9|34225.9|34205.9|34220.7|34200.7|33
1650465450000|2022-04-20 14:37:30|34223.2|34203.2|34223.9|34203.9|34224.8|34204.8|34221.7|34201.7|28
1650465460000|2022-04-20 14:37:40|34223.4|34203.4|34213.4|34193.4|34223.7|34203.7|34213.4|34193.4|29
1650465470000|2022-04-20 14:37:50|34214|34194|34221.5|34201.5|34221.6|34201.6|34212.2|34192.2|31
1650465480000|2022-04-20 14:38:00|34221.3|34201.3|34224.2|34204.2|34225|34205|34219.8|34199.8|25
1650465490000|2022-04-20 14:38:10|34224.5|34204.5|34224.7|34204.7|34225.3|34205.3|34223.2|34203.2|28
1650465500000|2022-04-20 14:38:20|34222.3|34202.3|34224.4|34204.4|34224.7|34204.7|34222.3|34202.3|26
1650465510000|2022-04-20 14:38:30|34224.5|34204.5|34226.9|34206.9|34228.1|34208.1|34222.5|34202.5|21
1650465520000|2022-04-20 14:38:40|34226.7|34206.7|34228.8|34208.8|34229.2|34209.2|34226.2|34206.2|31
1650465530000|2022-04-20 14:38:50|34229|34209|34228.6|34208.6|34229.3|34209.3|34224.4|34204.4|33
1650465540000|2022-04-20 14:39:00|34228|34208|34229|34209|34230.3|34210.3|34227.8|34207.8|27
1650465550000|2022-04-20 14:39:10|34229.4|34209.4|34227.9|34207.9|34230|34210|34227.9|34207.9|23
1650465560000|2022-04-20 14:39:20|34227.4|34207.4|34225.4|34205.4|34228.2|34208.2|34225.2|34205.2|24
1650465570000|2022-04-20 14:39:30|34225.7|34205.7|34225.9|34205.9|34226.8|34206.8|34224.4|34204.4|24
1650465580000|2022-04-20 14:39:40|34226.2|34206.2|34229.6|34209.6|34229.7|34209.7|34226.2|34206.2|26
1650465590000|2022-04-20 14:39:50|34228.7|34208.7|34225|34205|34229.2|34209.2|34225|34205|31
1650465600000|2022-04-20 14:40:00|34225.3|34205.3|34225.4|34205.4|34226.2|34206.2|34224.5|34204.5|25
1650465610000|2022-04-20 14:40:10|34225.3|34205.3|34226.1|34206.1|34226.9|34206.9|34223.1|34203.1|21
1650465620000|2022-04-20 14:40:20|34226.8|34206.8|34223.5|34203.5|34226.8|34206.8|34221.6|34201.6|26
1650465630000|2022-04-20 14:40:30|34223.8|34203.8|34224.3|34204.3|34224.5|34204.5|34222|34202|29
1650465640000|2022-04-20 14:40:40|34224.6|34204.6|34230|34210|34230.1|34210.1|34224.6|34204.6|32
1650465650000|2022-04-20 14:40:50|34229.4|34209.4|34229.7|34209.7|34229.7|34209.7|34228.3|34208.3|23
1650465660000|2022-04-20 14:41:00|34229.6|34209.6|34228.9|34208.9|34230.2|34210.2|34227.6|34207.6|22
1650465670000|2022-04-20 14:41:10|34230|34210|34229.5|34209.5|34230.6|34210.6|34229.2|34209.2|18
1650465680000|2022-04-20 14:41:20|34229.8|34209.8|34231|34211|34231.9|34211.9|34229.2|34209.2|23
1650465690000|2022-04-20 14:41:30|34225.1|34205.1|34228.2|34208.2|34229.6|34209.6|34225.1|34205.1|28
1650465700000|2022-04-20 14:41:40|34228.5|34208.5|34226.6|34206.6|34229|34209|34226.4|34206.4|17
1650465710000|2022-04-20 14:41:50|34226.9|34206.9|34226.1|34206.1|34227.7|34207.7|34225.8|34205.8|20
1650465720000|2022-04-20 14:42:00|34226.5|34206.5|34230|34210|34231.5|34211.5|34226.5|34206.5|24
1650465730000|2022-04-20 14:42:10|34230.5|34210.5|34229.4|34209.4|34231.7|34211.7|34228.9|34208.9|24
1650465740000|2022-04-20 14:42:20|34229.5|34209.5|34231.2|34211.2|34231.2|34211.2|34229.1|34209.1|23
1650465750000|2022-04-20 14:42:30|34231|34211|34231.4|34211.4|34232.4|34212.4|34231|34211|18
1650465760000|2022-04-20 14:42:40|34231.3|34211.3|34229.4|34209.4|34232.3|34212.3|34226.9|34206.9|24
1650465770000|2022-04-20 14:42:50|34229.3|34209.3|34228|34208|34230|34210|34227.2|34207.2|25
1650465780000|2022-04-20 14:43:00|34228.1|34208.1|34227.3|34207.3|34228.1|34208.1|34226|34206|19
1650465790000|2022-04-20 14:43:10|34227.5|34207.5|34225.4|34205.4|34227.6|34207.6|34225.4|34205.4|14
1650465800000|2022-04-20 14:43:20|34225.2|34205.2|34226.2|34206.2|34227.4|34207.4|34222.4|34202.4|22
1650465810000|2022-04-20 14:43:30|34226.7|34206.7|34221.8|34201.8|34226.7|34206.7|34221.5|34201.5|24
1650465820000|2022-04-20 14:43:40|34222.3|34202.3|34225.5|34205.5|34227|34207|34222.3|34202.3|24
1650465830000|2022-04-20 14:43:50|34225.3|34205.3|34220.4|34200.4|34226.5|34206.5|34220.4|34200.4|25
1650465840000|2022-04-20 14:44:00|34220.3|34200.3|34221.9|34201.9|34222.9|34202.9|34220.3|34200.3|29
1650465850000|2022-04-20 14:44:10|34221.1|34201.1|34219|34199|34222.5|34202.5|34219|34199|15
1650465860000|2022-04-20 14:44:20|34219.5|34199.5|34217.7|34197.7|34220|34200|34217.1|34197.1|20
1650465870000|2022-04-20 14:44:30|34218.2|34198.2|34213.5|34193.5|34218.2|34198.2|34213.5|34193.5|27
1650465880000|2022-04-20 14:44:40|34213.1|34193.1|34209.5|34189.5|34214.8|34194.8|34209.4|34189.4|25
1650465890000|2022-04-20 14:44:50|34209.9|34189.9|34208.2|34188.2|34211.1|34191.1|34208.2|34188.2|27
1650465900000|2022-04-20 14:45:00|34208.4|34188.4|34210.5|34190.5|34211.7|34191.7|34208.4|34188.4|30
1650465910000|2022-04-20 14:45:10|34210.3|34190.3|34208.4|34188.4|34210.7|34190.7|34205.3|34185.3|33
1650465920000|2022-04-20 14:45:20|34208.1|34188.1|34205.8|34185.8|34208.7|34188.7|34204.4|34184.4|28
1650465930000|2022-04-20 14:45:30|34205.1|34185.1|34202.5|34182.5|34205.1|34185.1|34199.8|34179.8|32
1650465940000|2022-04-20 14:45:40|34201.8|34181.8|34198.2|34178.2|34201.8|34181.8|34195.3|34175.3|37
1650465950000|2022-04-20 14:45:50|34198.5|34178.5|34197.5|34177.5|34198.9|34178.9|34196.6|34176.6|32
1650465960000|2022-04-20 14:46:00|34196.6|34176.6|34195.2|34175.2|34198.3|34178.3|34194.7|34174.7|29
1650465970000|2022-04-20 14:46:10|34195.1|34175.1|34197.9|34177.9|34198.2|34178.2|34195|34175|22
1650465980000|2022-04-20 14:46:20|34197.6|34177.6|34198.6|34178.6|34201.5|34181.5|34195|34175|28
1650465990000|2022-04-20 14:46:30|34200.3|34180.3|34201.3|34181.3|34204.4|34184.4|34197.4|34177.4|32
1650466000000|2022-04-20 14:46:40|34202|34182|34202.5|34182.5|34202.5|34182.5|34198.5|34178.5|33
1650466010000|2022-04-20 14:46:50|34202.1|34182.1|34196.5|34176.5|34202.1|34182.1|34193.2|34173.2|35
1650466020000|2022-04-20 14:47:00|34196.9|34176.9|34197|34177|34198.2|34178.2|34196.4|34176.4|22
1650466030000|2022-04-20 14:47:10|34194.5|34174.5|34198.2|34178.2|34201|34181|34194.4|34174.4|30
1650466040000|2022-04-20 14:47:20|34199.1|34179.1|34199.5|34179.5|34201.6|34181.6|34186.6|34166.6|32
1650466050000|2022-04-20 14:47:30|34199.3|34179.3|34198.8|34178.8|34200|34180|34196.4|34176.4|30
1650466060000|2022-04-20 14:47:40|34199.3|34179.3|34199.9|34179.9|34201|34181|34198|34178|26
1650466070000|2022-04-20 14:47:50|34200.2|34180.2|34197.8|34177.8|34200.4|34180.4|34197.8|34177.8|31
1650466080000|2022-04-20 14:48:00|34197.3|34177.3|34195.3|34175.3|34199|34179|34193.6|34173.6|30
1650466090000|2022-04-20 14:48:10|34194.7|34174.7|34194.6|34174.6|34195.6|34175.6|34193.4|34173.4|34
1650466100000|2022-04-20 14:48:20|34194.9|34174.9|34188.6|34168.6|34194.9|34174.9|34186.2|34166.2|32
1650466110000|2022-04-20 14:48:30|34188.5|34168.5|34188.5|34168.5|34190.6|34170.6|34187|34167|26
1650466120000|2022-04-20 14:48:40|34188.6|34168.6|34189.2|34169.2|34191.2|34171.2|34187.5|34167.5|29
1650466130000|2022-04-20 14:48:50|34188.5|34168.5|34185|34165|34189.4|34169.4|34183.6|34163.6|25
1650466140000|2022-04-20 14:49:00|34185.3|34165.3|34186.3|34166.3|34186.9|34166.9|34183.9|34163.9|25
1650466150000|2022-04-20 14:49:10|34185.9|34165.9|34184.6|34164.6|34185.9|34165.9|34181.1|34161.1|27
1650466160000|2022-04-20 14:49:20|34183.9|34163.9|34187.8|34167.8|34187.9|34167.9|34183.9|34163.9|34
1650466170000|2022-04-20 14:49:30|34187.3|34167.3|34184|34164|34187.4|34167.4|34183.6|34163.6|25
1650466180000|2022-04-20 14:49:40|34183.7|34163.7|34185.3|34165.3|34186.3|34166.3|34178.9|34158.9|27
1650466190000|2022-04-20 14:49:50|34185.4|34165.4|34180.5|34160.5|34187.5|34167.5|34180.2|34160.2|29
1650466200000|2022-04-20 14:50:00|34180.7|34160.7|34187.1|34167.1|34189|34169|34180.7|34160.7|31
1650466210000|2022-04-20 14:50:10|34186.7|34166.7|34184.9|34164.9|34186.7|34166.7|34183.7|34163.7|24
1650466220000|2022-04-20 14:50:20|34184.4|34164.4|34176.3|34156.3|34185.9|34165.9|34174.3|34154.3|34
1650466230000|2022-04-20 14:50:30|34176.9|34156.9|34171.7|34151.7|34178.4|34158.4|34171.7|34151.7|26
1650466240000|2022-04-20 14:50:40|34173.1|34153.1|34171.7|34151.7|34173.1|34153.1|34171.5|34151.5|25
1650466250000|2022-04-20 14:50:50|34171.2|34151.2|34174.1|34154.1|34174.1|34154.1|34170.4|34150.4|20
1650466260000|2022-04-20 14:51:00|34174|34154|34173.9|34153.9|34175.9|34155.9|34172.2|34152.2|24
1650466270000|2022-04-20 14:51:10|34173.1|34153.1|34177.6|34157.6|34178.5|34158.5|34173|34153|28
1650466280000|2022-04-20 14:51:20|34177.5|34157.5|34175|34155|34177.5|34157.5|34172.9|34152.9|26
1650466290000|2022-04-20 14:51:30|34175.5|34155.5|34178.6|34158.6|34178.6|34158.6|34175|34155|28
1650466300000|2022-04-20 14:51:40|34178.5|34158.5|34174.9|34154.9|34178.7|34158.7|34174.3|34154.3|26
1650466310000|2022-04-20 14:51:50|34175.1|34155.1|34174.6|34154.6|34175.9|34155.9|34174.4|34154.4|22
1650466320000|2022-04-20 14:52:00|34174.5|34154.5|34175.4|34155.4|34176|34156|34172.3|34152.3|25
1650466330000|2022-04-20 14:52:10|34174.6|34154.6|34174.9|34154.9|34175.6|34155.6|34173.7|34153.7|24
1650466340000|2022-04-20 14:52:20|34175|34155|34173|34153|34177.3|34157.3|34172.7|34152.7|26
1650466350000|2022-04-20 14:52:30|34175.5|34155.5|34175.3|34155.3|34176.6|34156.6|34175|34155|25
1650466360000|2022-04-20 14:52:40|34175.1|34155.1|34175.9|34155.9|34176.5|34156.5|34175.1|34155.1|24
1650466370000|2022-04-20 14:52:50|34175.4|34155.4|34173.1|34153.1|34175.8|34155.8|34171.6|34151.6|31
1650466380000|2022-04-20 14:53:00|34171.9|34151.9|34174.8|34154.8|34174.8|34154.8|34171.1|34151.1|22
1650466390000|2022-04-20 14:53:10|34174.9|34154.9|34175.5|34155.5|34179.6|34159.6|34172.7|34152.7|31
1650466400000|2022-04-20 14:53:20|34175.8|34155.8|34175.2|34155.2|34177.1|34157.1|34173.3|34153.3|30
1650466410000|2022-04-20 14:53:30|34174.9|34154.9|34173.2|34153.2|34177.1|34157.1|34172|34152|29
1650466420000|2022-04-20 14:53:40|34174.8|34154.8|34170|34150|34174.8|34154.8|34169.4|34149.4|27
1650466430000|2022-04-20 14:53:50|34169.9|34149.9|34166.7|34146.7|34171.8|34151.8|34166.7|34146.7|33
1650466440000|2022-04-20 14:54:00|34167|34147|34161.2|34141.2|34167.2|34147.2|34158.8|34138.8|31
1650466450000|2022-04-20 14:54:10|34160.6|34140.6|34157.2|34137.2|34162.3|34142.3|34156.3|34136.3|36
1650466460000|2022-04-20 14:54:20|34157.1|34137.1|34158.7|34138.7|34159.6|34139.6|34155.9|34135.9|23
1650466470000|2022-04-20 14:54:30|34157.4|34137.4|34160.4|34140.4|34161.8|34141.8|34157.4|34137.4|26
1650466480000|2022-04-20 14:54:40|34161.5|34141.5|34162.8|34142.8|34164.8|34144.8|34159.9|34139.9|25
1650466490000|2022-04-20 14:54:50|34163.5|34143.5|34159.7|34139.7|34163.5|34143.5|34159.6|34139.6|28
1650466500000|2022-04-20 14:55:00|34157.6|34137.6|34161.2|34141.2|34161.2|34141.2|34150.1|34130.1|34
1650466510000|2022-04-20 14:55:10|34161|34141|34157.5|34137.5|34161|34141|34156.7|34136.7|29
1650466520000|2022-04-20 14:55:20|34157|34137|34153.6|34133.6|34159.2|34139.2|34153.6|34133.6|25
1650466530000|2022-04-20 14:55:30|34153.9|34133.9|34154.7|34134.7|34157.5|34137.5|34153.4|34133.4|27
1650466540000|2022-04-20 14:55:40|34155.2|34135.2|34161.3|34141.3|34163|34143|34155.1|34135.1|35
1650466550000|2022-04-20 14:55:50|34160.6|34140.6|34159.9|34139.9|34162.9|34142.9|34159.3|34139.3|28
1650466560000|2022-04-20 14:56:00|34159.7|34139.7|34160.3|34140.3|34160.7|34140.7|34158.6|34138.6|24
1650466570000|2022-04-20 14:56:10|34159.7|34139.7|34162.8|34142.8|34164.2|34144.2|34159.2|34139.2|26
1650466580000|2022-04-20 14:56:20|34163.9|34143.9|34163.9|34143.9|34164.7|34144.7|34160.9|34140.9|28
1650466590000|2022-04-20 14:56:30|34164.1|34144.1|34163.8|34143.8|34164.1|34144.1|34163|34143|27
1650466600000|2022-04-20 14:56:40|34163.5|34143.5|34164.2|34144.2|34167.8|34147.8|34162.8|34142.8|28
1650466610000|2022-04-20 14:56:50|34163.4|34143.4|34163.2|34143.2|34163.6|34143.6|34161.6|34141.6|30
1650466620000|2022-04-20 14:57:00|34163.3|34143.3|34159.6|34139.6|34163.3|34143.3|34158.5|34138.5|35
1650466630000|2022-04-20 14:57:10|34159.4|34139.4|34158.8|34138.8|34160.7|34140.7|34157.7|34137.7|28
1650466640000|2022-04-20 14:57:20|34159.1|34139.1|34148.9|34128.9|34160|34140|34147|34127|33
1650466650000|2022-04-20 14:57:30|34148.5|34128.5|34147.9|34127.9|34150.6|34130.6|34145.5|34125.5|32
1650466660000|2022-04-20 14:57:40|34149.7|34129.7|34153.8|34133.8|34159|34139|34149.7|34129.7|36
1650466670000|2022-04-20 14:57:50|34154.8|34134.8|34154.8|34134.8|34155.4|34135.4|34153.6|34133.6|31
1650466680000|2022-04-20 14:58:00|34154.2|34134.2|34153.1|34133.1|34155.4|34135.4|34153.1|34133.1|25
1650466690000|2022-04-20 14:58:10|34153.4|34133.4|34156.8|34136.8|34159.2|34139.2|34153.1|34133.1|38
1650466700000|2022-04-20 14:58:20|34157.2|34137.2|34154.3|34134.3|34157.3|34137.3|34149.5|34129.5|37
1650466710000|2022-04-20 14:58:30|34153.9|34133.9|34148.3|34128.3|34154.6|34134.6|34148.3|34128.3|34
1650466720000|2022-04-20 14:58:40|34148.4|34128.4|34143.8|34123.8|34148.8|34128.8|34142.4|34122.4|34
1650466730000|2022-04-20 14:58:50|34142.9|34122.9|34141.6|34121.6|34145.4|34125.4|34140.3|34120.3|32
1650466740000|2022-04-20 14:59:00|34142.2|34122.2|34141|34121|34142.9|34122.9|34140.9|34120.9|30
1650466750000|2022-04-20 14:59:10|34141.7|34121.7|34140.4|34120.4|34141.7|34121.7|34131.9|34111.9|31
1650466760000|2022-04-20 14:59:20|34138.2|34118.2|34138.6|34118.6|34140.1|34120.1|34136|34116|31
1650466770000|2022-04-20 14:59:30|34139.6|34119.6|34140|34120|34140.3|34120.3|34138.5|34118.5|25
1650466780000|2022-04-20 14:59:40|34141|34121|34139.9|34119.9|34141.4|34121.4|34139.8|34119.8|22
1650466790000|2022-04-20 14:59:50|34140.7|34120.7|34142.7|34122.7|34144.3|34124.3|34140.1|34120.1|31
1650466800000|2022-04-20 15:00:00|34142|34122|34141.9|34121.9|34143.3|34123.3|34140.9|34120.9|31
1650466810000|2022-04-20 15:00:10|34141.7|34121.7|34141.3|34121.3|34141.9|34121.9|34140.8|34120.8|22
1650466820000|2022-04-20 15:00:20|34141.4|34121.4|34139.4|34119.4|34144.7|34124.7|34137.2|34117.2|31
1650466830000|2022-04-20 15:00:30|34139.8|34119.8|34140.6|34120.6|34142.5|34122.5|34134.1|34114.1|37
1650466840000|2022-04-20 15:00:40|34141|34121|34139.8|34119.8|34141.2|34121.2|34139.1|34119.1|27
1650466850000|2022-04-20 15:00:50|34139.9|34119.9|34141.5|34121.5|34141.5|34121.5|34139.8|34119.8|29
1650466860000|2022-04-20 15:01:00|34141.1|34121.1|34143.6|34123.6|34146.5|34126.5|34140.3|34120.3|36
1650466870000|2022-04-20 15:01:10|34144|34124|34146.1|34126.1|34147.7|34127.7|34142.4|34122.4|32
1650466880000|2022-04-20 15:01:20|34145|34125|34144.8|34124.8|34146.8|34126.8|34143.3|34123.3|29
1650466890000|2022-04-20 15:01:30|34143|34123|34144|34124|34145.3|34125.3|34142.4|34122.4|25
1650466900000|2022-04-20 15:01:40|34144.1|34124.1|34144.7|34124.7|34146|34126|34143.7|34123.7|30
1650466910000|2022-04-20 15:01:50|34142.8|34122.8|34143.6|34123.6|34144.4|34124.4|34142.3|34122.3|29
1650466920000|2022-04-20 15:02:00|34143.7|34123.7|34143.3|34123.3|34145|34125|34143.3|34123.3|26
1650466930000|2022-04-20 15:02:10|34140.8|34120.8|34140.6|34120.6|34143.2|34123.2|34140.6|34120.6|31
1650466940000|2022-04-20 15:02:20|34140.8|34120.8|34138.6|34118.6|34143|34123|34135.6|34115.6|28
1650466950000|2022-04-20 15:02:30|34139.3|34119.3|34149.8|34129.8|34151.9|34131.9|34139.3|34119.3|38
1650466960000|2022-04-20 15:02:40|34149.9|34129.9|34156.9|34136.9|34158.5|34138.5|34147.6|34127.6|37
1650466970000|2022-04-20 15:02:50|34155.8|34135.8|34155.4|34135.4|34157.3|34137.3|34154.9|34134.9|29
1650466980000|2022-04-20 15:03:00|34155.5|34135.5|34156.1|34136.1|34158|34138|34155.2|34135.2|25
1650466990000|2022-04-20 15:03:10|34155.5|34135.5|34151.5|34131.5|34156.1|34136.1|34151.4|34131.4|29
1650467000000|2022-04-20 15:03:20|34153.2|34133.2|34149.9|34129.9|34156.3|34136.3|34149.4|34129.4|25
1650467010000|2022-04-20 15:03:30|34150.5|34130.5|34151.5|34131.5|34153|34133|34150.5|34130.5|27
1650467020000|2022-04-20 15:03:40|34152.1|34132.1|34151.2|34131.2|34152.2|34132.2|34150.1|34130.1|21
1650467030000|2022-04-20 15:03:50|34151.3|34131.3|34146.2|34126.2|34151.6|34131.6|34144.6|34124.6|29
1650467040000|2022-04-20 15:04:00|34145.7|34125.7|34147.2|34127.2|34147.7|34127.7|34144.8|34124.8|29
1650467050000|2022-04-20 15:04:10|34147.6|34127.6|34148.8|34128.8|34149.1|34129.1|34146.6|34126.6|18
1650467060000|2022-04-20 15:04:20|34148.6|34128.6|34149.5|34129.5|34150.9|34130.9|34146.8|34126.8|26
1650467070000|2022-04-20 15:04:30|34149.4|34129.4|34151.9|34131.9|34151.9|34131.9|34148.5|34128.5|19
1650467080000|2022-04-20 15:04:40|34149.5|34129.5|34151.4|34131.4|34152|34132|34146.7|34126.7|25
1650467090000|2022-04-20 15:04:50|34150.5|34130.5|34151.5|34131.5|34151.9|34131.9|34149.9|34129.9|21
1650467100000|2022-04-20 15:05:00|34152.4|34132.4|34153|34133|34153.6|34133.6|34152.3|34132.3|25
1650467110000|2022-04-20 15:05:10|34152.7|34132.7|34153|34133|34153.4|34133.4|34149|34129|22
1650467120000|2022-04-20 15:05:20|34151.5|34131.5|34150.9|34130.9|34151.7|34131.7|34148.2|34128.2|28
1650467130000|2022-04-20 15:05:30|34151.4|34131.4|34152.1|34132.1|34152.9|34132.9|34149.8|34129.8|18
1650467140000|2022-04-20 15:05:40|34151.9|34131.9|34154.8|34134.8|34154.8|34134.8|34151.4|34131.4|25
1650467150000|2022-04-20 15:05:50|34154.2|34134.2|34150.8|34130.8|34154.2|34134.2|34150.8|34130.8|22
1650467160000|2022-04-20 15:06:00|34148.8|34128.8|34145.8|34125.8|34149.2|34129.2|34140.8|34120.8|25
1650467170000|2022-04-20 15:06:10|34145.5|34125.5|34146.1|34126.1|34147.2|34127.2|34144.1|34124.1|24
1650467180000|2022-04-20 15:06:20|34146.2|34126.2|34146.4|34126.4|34146.9|34126.9|34143|34123|24
1650467190000|2022-04-20 15:06:30|34146.5|34126.5|34147.3|34127.3|34149.1|34129.1|34145.8|34125.8|22
1650467200000|2022-04-20 15:06:40|34148|34128|34147.9|34127.9|34148.9|34128.9|34147.5|34127.5|21
1650467210000|2022-04-20 15:06:50|34148.6|34128.6|34148.5|34128.5|34149.2|34129.2|34147.6|34127.6|21
1650467220000|2022-04-20 15:07:00|34149.1|34129.1|34149|34129|34149.4|34129.4|34147.7|34127.7|20
1650467230000|2022-04-20 15:07:10|34149.8|34129.8|34148.2|34128.2|34149.8|34129.8|34146.7|34126.7|15
1650467240000|2022-04-20 15:07:20|34148.6|34128.6|34147.5|34127.5|34150.2|34130.2|34142.9|34122.9|23
1650467250000|2022-04-20 15:07:30|34148.5|34128.5|34147.4|34127.4|34148.9|34128.9|34146.5|34126.5|24
1650467260000|2022-04-20 15:07:40|34148.2|34128.2|34146.5|34126.5|34148.5|34128.5|34144.6|34124.6|22
1650467270000|2022-04-20 15:07:50|34146.3|34126.3|34151.3|34131.3|34154.4|34134.4|34145.9|34125.9|23
1650467280000|2022-04-20 15:08:00|34152.8|34132.8|34147|34127|34152.9|34132.9|34147|34127|28
1650467290000|2022-04-20 15:08:10|34148.5|34128.5|34149.1|34129.1|34149.9|34129.9|34147.5|34127.5|29
1650467300000|2022-04-20 15:08:20|34148.6|34128.6|34154.7|34134.7|34154.7|34134.7|34146.6|34126.6|25
1650467310000|2022-04-20 15:08:30|34151.4|34131.4|34150.7|34130.7|34158.2|34138.2|34150.3|34130.3|36
1650467320000|2022-04-20 15:08:40|34150.2|34130.2|34147.7|34127.7|34150.9|34130.9|34144.5|34124.5|31
1650467330000|2022-04-20 15:08:50|34148.3|34128.3|34150.9|34130.9|34153.6|34133.6|34148.3|34128.3|27
1650467340000|2022-04-20 15:09:00|34150|34130|34146.9|34126.9|34150|34130|34146.3|34126.3|28
1650467350000|2022-04-20 15:09:10|34146.8|34126.8|34147.1|34127.1|34147.4|34127.4|34145.8|34125.8|19
1650467360000|2022-04-20 15:09:20|34145.6|34125.6|34147.7|34127.7|34150.1|34130.1|34145.4|34125.4|20
1650467370000|2022-04-20 15:09:30|34148|34128|34150.2|34130.2|34152.7|34132.7|34147.5|34127.5|25
1650467380000|2022-04-20 15:09:40|34149.5|34129.5|34149.6|34129.6|34150.7|34130.7|34148.7|34128.7|22
1650467390000|2022-04-20 15:09:50|34149.4|34129.4|34147.7|34127.7|34150.2|34130.2|34146|34126|16
1650467400000|2022-04-20 15:10:00|34147.9|34127.9|34155.5|34135.5|34156.9|34136.9|34147.9|34127.9|29
1650467410000|2022-04-20 15:10:10|34156.8|34136.8|34157.8|34137.8|34158.5|34138.5|34154.3|34134.3|20
1650467420000|2022-04-20 15:10:20|34157.1|34137.1|34152.4|34132.4|34159.1|34139.1|34152.4|34132.4|25
1650467430000|2022-04-20 15:10:30|34150.8|34130.8|34153.7|34133.7|34154|34134|34148.9|34128.9|31
1650467440000|2022-04-20 15:10:40|34153.4|34133.4|34155.1|34135.1|34156.7|34136.7|34152.3|34132.3|27
1650467450000|2022-04-20 15:10:50|34155|34135|34153.9|34133.9|34156.3|34136.3|34153.1|34133.1|25
1650467460000|2022-04-20 15:11:00|34153.8|34133.8|34145.9|34125.9|34153.8|34133.8|34144.2|34124.2|20
1650467470000|2022-04-20 15:11:10|34145.8|34125.8|34144|34124|34147.1|34127.1|34142.9|34122.9|24
1650467480000|2022-04-20 15:11:20|34144.6|34124.6|34152.4|34132.4|34152.4|34132.4|34144.6|34124.6|35
1650467490000|2022-04-20 15:11:30|34155.1|34135.1|34151.4|34131.4|34155.2|34135.2|34149.6|34129.6|32
1650467500000|2022-04-20 15:11:40|34151.5|34131.5|34151.8|34131.8|34152.4|34132.4|34147.4|34127.4|29
1650467510000|2022-04-20 15:11:50|34151.5|34131.5|34156.3|34136.3|34157.6|34137.6|34150.6|34130.6|35
1650467520000|2022-04-20 15:12:00|34155.8|34135.8|34153.2|34133.2|34159.9|34139.9|34153.2|34133.2|29
1650467530000|2022-04-20 15:12:10|34153.6|34133.6|34154.8|34134.8|34156.1|34136.1|34152.9|34132.9|23
1650467540000|2022-04-20 15:12:20|34154.7|34134.7|34151.1|34131.1|34154.7|34134.7|34150.9|34130.9|23
1650467550000|2022-04-20 15:12:30|34151.5|34131.5|34154.6|34134.6|34157.1|34137.1|34151.1|34131.1|26
1650467560000|2022-04-20 15:12:40|34155.4|34135.4|34159.2|34139.2|34159.9|34139.9|34154.6|34134.6|28
1650467570000|2022-04-20 15:12:50|34156.1|34136.1|34162|34142|34163.7|34143.7|34154.1|34134.1|28
1650467580000|2022-04-20 15:13:00|34161.9|34141.9|34158.5|34138.5|34163.3|34143.3|34153.9|34133.9|35
1650467590000|2022-04-20 15:13:10|34159.6|34139.6|34158.2|34138.2|34159.6|34139.6|34156.2|34136.2|22
1650467600000|2022-04-20 15:13:20|34157.8|34137.8|34158.2|34138.2|34161.1|34141.1|34157.8|34137.8|19
1650467610000|2022-04-20 15:13:30|34158.3|34138.3|34160.1|34140.1|34160.4|34140.4|34158|34138|23
1650467620000|2022-04-20 15:13:40|34158.4|34138.4|34161.5|34141.5|34161.8|34141.8|34157.3|34137.3|22
1650467630000|2022-04-20 15:13:50|34161.4|34141.4|34160.9|34140.9|34162.9|34142.9|34156.2|34136.2|27
1650467640000|2022-04-20 15:14:00|34160.2|34140.2|34157.1|34137.1|34162.8|34142.8|34154.6|34134.6|29
1650467650000|2022-04-20 15:14:10|34158.6|34138.6|34157.9|34137.9|34160.2|34140.2|34154.3|34134.3|26
1650467660000|2022-04-20 15:14:20|34156.5|34136.5|34155.9|34135.9|34158.3|34138.3|34155.6|34135.6|22
1650467670000|2022-04-20 15:14:30|34155.8|34135.8|34155.2|34135.2|34155.8|34135.8|34153.1|34133.1|25
1650467680000|2022-04-20 15:14:40|34154.4|34134.4|34155.3|34135.3|34156.7|34136.7|34152.7|34132.7|20
1650467690000|2022-04-20 15:14:50|34155|34135|34161|34141|34161.3|34141.3|34151|34131|28
1650467700000|2022-04-20 15:15:00|34159.6|34139.6|34161.6|34141.6|34164.1|34144.1|34158.4|34138.4|27
1650467710000|2022-04-20 15:15:10|34160.8|34140.8|34160.8|34140.8|34163|34143|34160.4|34140.4|26
1650467720000|2022-04-20 15:15:20|34160.4|34140.4|34158.7|34138.7|34161.9|34141.9|34158.7|34138.7|17
1650467730000|2022-04-20 15:15:30|34159.1|34139.1|34160.8|34140.8|34161.5|34141.5|34159|34139|21
1650467740000|2022-04-20 15:15:40|34160.4|34140.4|34160.6|34140.6|34163.1|34143.1|34160.2|34140.2|22
1650467750000|2022-04-20 15:15:50|34160.5|34140.5|34158.1|34138.1|34162.5|34142.5|34157.2|34137.2|29
1650467760000|2022-04-20 15:16:00|34159.3|34139.3|34160.5|34140.5|34161.2|34141.2|34157.6|34137.6|27
1650467770000|2022-04-20 15:16:10|34160.1|34140.1|34161.3|34141.3|34162.4|34142.4|34157.2|34137.2|23
1650467780000|2022-04-20 15:16:20|34161.2|34141.2|34158.6|34138.6|34162.4|34142.4|34158.6|34138.6|18
1650467790000|2022-04-20 15:16:30|34159.8|34139.8|34162.5|34142.5|34163.5|34143.5|34159.8|34139.8|19
1650467800000|2022-04-20 15:16:40|34162.1|34142.1|34156|34136|34162.4|34142.4|34156|34136|17
1650467810000|2022-04-20 15:16:50|34157.7|34137.7|34160.4|34140.4|34160.8|34140.8|34157.4|34137.4|23
1650467820000|2022-04-20 15:17:00|34159.8|34139.8|34158.2|34138.2|34160.3|34140.3|34155.8|34135.8|27
1650467830000|2022-04-20 15:17:10|34157.6|34137.6|34159.8|34139.8|34160.1|34140.1|34156.7|34136.7|19
1650467840000|2022-04-20 15:17:20|34160.6|34140.6|34160.9|34140.9|34161.2|34141.2|34158.8|34138.8|20
1650467850000|2022-04-20 15:17:30|34160.8|34140.8|34158.2|34138.2|34160.8|34140.8|34152.4|34132.4|23
1650467860000|2022-04-20 15:17:40|34158.4|34138.4|34158.9|34138.9|34160.3|34140.3|34153.2|34133.2|21
1650467870000|2022-04-20 15:17:50|34158.2|34138.2|34160.1|34140.1|34161.1|34141.1|34157.8|34137.8|14
1650467880000|2022-04-20 15:18:00|34158.5|34138.5|34159.9|34139.9|34160.4|34140.4|34158.5|34138.5|16
1650467890000|2022-04-20 15:18:10|34159.2|34139.2|34158.9|34138.9|34160.4|34140.4|34157.8|34137.8|17
1650467900000|2022-04-20 15:18:20|34158.6|34138.6|34158.3|34138.3|34159.6|34139.6|34158.1|34138.1|20
1650467910000|2022-04-20 15:18:30|34158.1|34138.1|34160.1|34140.1|34161.2|34141.2|34157.5|34137.5|15
1650467920000|2022-04-20 15:18:40|34159.8|34139.8|34164.2|34144.2|34165.4|34145.4|34157.4|34137.4|21
1650467930000|2022-04-20 15:18:50|34163.8|34143.8|34162.8|34142.8|34164.9|34144.9|34156.2|34136.2|19
1650467940000|2022-04-20 15:19:00|34161.8|34141.8|34152.2|34132.2|34165.3|34145.3|34151.7|34131.7|30
1650467950000|2022-04-20 15:19:10|34153.9|34133.9|34153.7|34133.7|34156.7|34136.7|34153.1|34133.1|33
1650467960000|2022-04-20 15:19:20|34153.5|34133.5|34158.7|34138.7|34158.9|34138.9|34153.5|34133.5|31
1650467970000|2022-04-20 15:19:30|34158.4|34138.4|34154.1|34134.1|34158.9|34138.9|34154.1|34134.1|29
1650467980000|2022-04-20 15:19:40|34154.2|34134.2|34155.8|34135.8|34157.4|34137.4|34154.2|34134.2|27
1650467990000|2022-04-20 15:19:50|34150.4|34130.4|34151.1|34131.1|34153.3|34133.3|34148.4|34128.4|27
1650468000000|2022-04-20 15:20:00|34151|34131|34148.2|34128.2|34154.5|34134.5|34147.5|34127.5|24
1650468010000|2022-04-20 15:20:10|34149.9|34129.9|34149.2|34129.2|34150.7|34130.7|34148.6|34128.6|19
1650468020000|2022-04-20 15:20:20|34149.8|34129.8|34144.8|34124.8|34152|34132|34144|34124|27
1650468030000|2022-04-20 15:20:30|34144.4|34124.4|34144.3|34124.3|34147.9|34127.9|34144.2|34124.2|31
1650468040000|2022-04-20 15:20:40|34145|34125|34142.6|34122.6|34146.9|34126.9|34140.4|34120.4|28
1650468050000|2022-04-20 15:20:50|34140.1|34120.1|34142.5|34122.5|34144|34124|34140.1|34120.1|30
1650468060000|2022-04-20 15:21:00|34141.9|34121.9|34143.9|34123.9|34145.6|34125.6|34139.1|34119.1|26
1650468070000|2022-04-20 15:21:10|34143.6|34123.6|34144.4|34124.4|34144.7|34124.7|34142|34122|24
1650468080000|2022-04-20 15:21:20|34144.1|34124.1|34145.6|34125.6|34145.6|34125.6|34143.5|34123.5|16
1650468090000|2022-04-20 15:21:30|34145.2|34125.2|34142|34122|34149.1|34129.1|34138.2|34118.2|34
1650468100000|2022-04-20 15:21:40|34140.7|34120.7|34140.9|34120.9|34143.2|34123.2|34139.8|34119.8|21
1650468110000|2022-04-20 15:21:50|34140.2|34120.2|34140.2|34120.2|34143.1|34123.1|34133.3|34113.3|27
1650468120000|2022-04-20 15:22:00|34139.7|34119.7|34148.5|34128.5|34149|34129|34139.7|34119.7|30
1650468130000|2022-04-20 15:22:10|34148.4|34128.4|34149.4|34129.4|34149.4|34129.4|34147|34127|27
1650468140000|2022-04-20 15:22:20|34149.6|34129.6|34149.3|34129.3|34150|34130|34147.2|34127.2|26
1650468150000|2022-04-20 15:22:30|34150.1|34130.1|34148.6|34128.6|34150.1|34130.1|34146.8|34126.8|30
1650468160000|2022-04-20 15:22:40|34148.7|34128.7|34150.5|34130.5|34152.1|34132.1|34147.6|34127.6|18
1650468170000|2022-04-20 15:22:50|34150.3|34130.3|34152.6|34132.6|34152.6|34132.6|34149|34129|26
1650468180000|2022-04-20 15:23:00|34152.2|34132.2|34151.4|34131.4|34153|34133|34150.3|34130.3|22
1650468190000|2022-04-20 15:23:10|34151.6|34131.6|34151.5|34131.5|34152.1|34132.1|34150.8|34130.8|17
1650468200000|2022-04-20 15:23:20|34151.1|34131.1|34150|34130|34151.7|34131.7|34147.1|34127.1|20
1650468210000|2022-04-20 15:23:30|34145.9|34125.9|34148|34128|34148.5|34128.5|34145|34125|22
1650468220000|2022-04-20 15:23:40|34147.8|34127.8|34147|34127|34148.1|34128.1|34146.6|34126.6|19
1650468230000|2022-04-20 15:23:50|34144.3|34124.3|34142.7|34122.7|34145.6|34125.6|34136.9|34116.9|24
1650468240000|2022-04-20 15:24:00|34143.3|34123.3|34141.1|34121.1|34143.4|34123.4|34138.2|34118.2|34
1650468250000|2022-04-20 15:24:10|34140.3|34120.3|34137.7|34117.7|34140.8|34120.8|34137.7|34117.7|22
1650468260000|2022-04-20 15:24:20|34137.4|34117.4|34141.4|34121.4|34141.5|34121.5|34137.4|34117.4|19
1650468270000|2022-04-20 15:24:30|34141.1|34121.1|34140.6|34120.6|34141.2|34121.2|34140.3|34120.3|17
1650468280000|2022-04-20 15:24:40|34141.1|34121.1|34141.1|34121.1|34141.8|34121.8|34141|34121|22
1650468290000|2022-04-20 15:24:50|34141|34121|34141.9|34121.9|34141.9|34121.9|34140|34120|17
1650468300000|2022-04-20 15:25:00|34137|34117|34140.5|34120.5|34142.3|34122.3|34137|34117|24
1650468310000|2022-04-20 15:25:10|34140.9|34120.9|34138.9|34118.9|34140.9|34120.9|34137.7|34117.7|20
1650468320000|2022-04-20 15:25:20|34139|34119|34140.9|34120.9|34140.9|34120.9|34139|34119|15
1650468330000|2022-04-20 15:25:30|34141|34121|34147.2|34127.2|34147.2|34127.2|34141|34121|29
1650468340000|2022-04-20 15:25:40|34145.9|34125.9|34143.4|34123.4|34148.3|34128.3|34142.5|34122.5|20
1650468350000|2022-04-20 15:25:50|34142.8|34122.8|34142.9|34122.9|34144.3|34124.3|34140.8|34120.8|21
1650468360000|2022-04-20 15:26:00|34143.4|34123.4|34145.2|34125.2|34145.4|34125.4|34142.9|34122.9|21
1650468370000|2022-04-20 15:26:10|34145.1|34125.1|34138|34118|34145.1|34125.1|34135.1|34115.1|25
1650468380000|2022-04-20 15:26:20|34137.5|34117.5|34137.1|34117.1|34139|34119|34135.4|34115.4|19
1650468390000|2022-04-20 15:26:30|34136.9|34116.9|34140.1|34120.1|34140.5|34120.5|34136.9|34116.9|21
1650468400000|2022-04-20 15:26:40|34139.7|34119.7|34142.8|34122.8|34143.2|34123.2|34137.8|34117.8|24
1650468410000|2022-04-20 15:26:50|34142.7|34122.7|34144.2|34124.2|34144.2|34124.2|34141|34121|16
1650468420000|2022-04-20 15:27:00|34144.5|34124.5|34141.9|34121.9|34144.6|34124.6|34140|34120|15
1650468430000|2022-04-20 15:27:10|34142.2|34122.2|34151.3|34131.3|34154|34134|34141.7|34121.7|28
1650468440000|2022-04-20 15:27:20|34152.5|34132.5|34152.4|34132.4|34152.6|34132.6|34149.2|34129.2|19
1650468450000|2022-04-20 15:27:30|34151.3|34131.3|34155.2|34135.2|34158.8|34138.8|34151.3|34131.3|28
1650468460000|2022-04-20 15:27:40|34156|34136|34158.6|34138.6|34159|34139|34155.9|34135.9|18
1650468470000|2022-04-20 15:27:50|34158.2|34138.2|34166.9|34146.9|34167.2|34147.2|34158|34138|27
1650468480000|2022-04-20 15:28:00|34167.2|34147.2|34159.8|34139.8|34167.2|34147.2|34159.8|34139.8|27
1650468490000|2022-04-20 15:28:10|34160.9|34140.9|34151.3|34131.3|34162.1|34142.1|34150.9|34130.9|31
1650468500000|2022-04-20 15:28:20|34152|34132|34152.1|34132.1|34153.4|34133.4|34150.6|34130.6|23
1650468510000|2022-04-20 15:28:30|34153.2|34133.2|34151.5|34131.5|34153.2|34133.2|34151.5|34131.5|18
1650468520000|2022-04-20 15:28:40|34152.2|34132.2|34154.8|34134.8|34158.8|34138.8|34152|34132|22
1650468530000|2022-04-20 15:28:50|34152.8|34132.8|34154.5|34134.5|34159.3|34139.3|34152.5|34132.5|28
1650468540000|2022-04-20 15:29:00|34153.5|34133.5|34152.2|34132.2|34156.4|34136.4|34152.1|34132.1|27
1650468550000|2022-04-20 15:29:10|34152.1|34132.1|34152.3|34132.3|34155.5|34135.5|34151.1|34131.1|30
1650468560000|2022-04-20 15:29:20|34152.4|34132.4|34151.2|34131.2|34155|34135|34147.8|34127.8|30
1650468570000|2022-04-20 15:29:30|34152.2|34132.2|34153.8|34133.8|34153.8|34133.8|34148.8|34128.8|30
1650468580000|2022-04-20 15:29:40|34153.1|34133.1|34149.5|34129.5|34153.5|34133.5|34148|34128|23
1650468590000|2022-04-20 15:29:50|34148.9|34128.9|34152.4|34132.4|34155.8|34135.8|34145|34125|21
1650468600000|2022-04-20 15:30:00|34153.8|34133.8|34153.2|34133.2|34156.7|34136.7|34152.8|34132.8|32
1650468610000|2022-04-20 15:30:10|34153.5|34133.5|34153.8|34133.8|34160.3|34140.3|34153.5|34133.5|32
1650468620000|2022-04-20 15:30:20|34153.3|34133.3|34155.1|34135.1|34155.5|34135.5|34153.3|34133.3|20
1650468630000|2022-04-20 15:30:30|34155.4|34135.4|34152.7|34132.7|34155.4|34135.4|34152.1|34132.1|21
1650468640000|2022-04-20 15:30:40|34153.8|34133.8|34156.5|34136.5|34160|34140|34153.4|34133.4|29
1650468650000|2022-04-20 15:30:50|34156.3|34136.3|34157.2|34137.2|34157.9|34137.9|34154.5|34134.5|26
1650468660000|2022-04-20 15:31:00|34156.9|34136.9|34157.6|34137.6|34157.6|34137.6|34155.7|34135.7|17
1650468670000|2022-04-20 15:31:10|34158|34138|34158.3|34138.3|34158.4|34138.4|34157.4|34137.4|20
1650468680000|2022-04-20 15:31:20|34158.4|34138.4|34159.8|34139.8|34162.9|34142.9|34158.4|34138.4|23
1650468690000|2022-04-20 15:31:30|34159.7|34139.7|34158.2|34138.2|34162.3|34142.3|34158.2|34138.2|25
1650468700000|2022-04-20 15:31:40|34158.3|34138.3|34158.3|34138.3|34158.7|34138.7|34156|34136|25
1650468710000|2022-04-20 15:31:50|34158|34138|34161.3|34141.3|34162.5|34142.5|34158|34138|24
1650468720000|2022-04-20 15:32:00|34161.9|34141.9|34162.8|34142.8|34162.8|34142.8|34158.6|34138.6|27
1650468730000|2022-04-20 15:32:10|34162.1|34142.1|34159.3|34139.3|34162.2|34142.2|34157.5|34137.5|26
1650468740000|2022-04-20 15:32:20|34159.4|34139.4|34159.9|34139.9|34160.6|34140.6|34158.5|34138.5|17
1650468750000|2022-04-20 15:32:30|34161.3|34141.3|34162.4|34142.4|34162.4|34142.4|34160.8|34140.8|16
1650468760000|2022-04-20 15:32:40|34161.6|34141.6|34161.4|34141.4|34163.2|34143.2|34155.1|34135.1|24
1650468770000|2022-04-20 15:32:50|34160.9|34140.9|34162.5|34142.5|34165.4|34145.4|34160.2|34140.2|26
1650468780000|2022-04-20 15:33:00|34165.5|34145.5|34167.3|34147.3|34168.9|34148.9|34163.9|34143.9|30
1650468790000|2022-04-20 15:33:10|34167.6|34147.6|34166.6|34146.6|34168.5|34148.5|34166.2|34146.2|25
1650468800000|2022-04-20 15:33:20|34166.3|34146.3|34169.7|34149.7|34171.2|34151.2|34166.3|34146.3|25
1650468810000|2022-04-20 15:33:30|34169.2|34149.2|34166|34146|34170.4|34150.4|34166|34146|23
1650468820000|2022-04-20 15:33:40|34166.8|34146.8|34170.9|34150.9|34171.1|34151.1|34162.3|34142.3|27
1650468830000|2022-04-20 15:33:50|34169.5|34149.5|34170.7|34150.7|34171.6|34151.6|34169.4|34149.4|20
1650468840000|2022-04-20 15:34:00|34170.3|34150.3|34170.1|34150.1|34170.3|34150.3|34167.7|34147.7|20
1650468850000|2022-04-20 15:34:10|34170|34150|34171.5|34151.5|34171.5|34151.5|34168.7|34148.7|16
1650468860000|2022-04-20 15:34:20|34168.5|34148.5|34168.8|34148.8|34173|34153|34166.6|34146.6|25
1650468870000|2022-04-20 15:34:30|34168.3|34148.3|34166.2|34146.2|34170.6|34150.6|34163.4|34143.4|27
1650468880000|2022-04-20 15:34:40|34165.2|34145.2|34171.7|34151.7|34171.9|34151.9|34165.2|34145.2|31
1650468890000|2022-04-20 15:34:50|34171.8|34151.8|34171.5|34151.5|34174.3|34154.3|34171.3|34151.3|31
1650468900000|2022-04-20 15:35:00|34172.4|34152.4|34170.3|34150.3|34172.4|34152.4|34169.5|34149.5|29
1650468910000|2022-04-20 15:35:10|34170.1|34150.1|34169.7|34149.7|34171.8|34151.8|34169.2|34149.2|23
1650468920000|2022-04-20 15:35:20|34169.8|34149.8|34171.2|34151.2|34173.5|34153.5|34169.5|34149.5|17
1650468930000|2022-04-20 15:35:30|34171.9|34151.9|34172|34152|34173|34153|34170.1|34150.1|26
1650468940000|2022-04-20 15:35:40|34173|34153|34172|34152|34173|34153|34169.9|34149.9|20
1650468950000|2022-04-20 15:35:50|34172.3|34152.3|34178.2|34158.2|34179.8|34159.8|34171.5|34151.5|29
1650468960000|2022-04-20 15:36:00|34178|34158|34179|34159|34179.5|34159.5|34177.7|34157.7|25
1650468970000|2022-04-20 15:36:10|34174.3|34154.3|34177.5|34157.5|34177.5|34157.5|34173.4|34153.4|30
1650468980000|2022-04-20 15:36:20|34177.1|34157.1|34177|34157|34180.4|34160.4|34175.3|34155.3|25
1650468990000|2022-04-20 15:36:30|34176.7|34156.7|34177.6|34157.6|34179.4|34159.4|34176.6|34156.6|18
1650469000000|2022-04-20 15:36:40|34178.2|34158.2|34179.2|34159.2|34180.2|34160.2|34177.4|34157.4|18
1650469010000|2022-04-20 15:36:50|34178.5|34158.5|34178.1|34158.1|34181|34161|34174.5|34154.5|19
1650469020000|2022-04-20 15:37:00|34177.1|34157.1|34180|34160|34180|34160|34177.1|34157.1|18
1650469030000|2022-04-20 15:37:10|34180.1|34160.1|34184.9|34164.9|34185.9|34165.9|34180.1|34160.1|24
1650469040000|2022-04-20 15:37:20|34184.4|34164.4|34183|34163|34185.5|34165.5|34183|34163|15
1650469050000|2022-04-20 15:37:30|34183.3|34163.3|34186.1|34166.1|34186.1|34166.1|34179.1|34159.1|20
1650469060000|2022-04-20 15:37:40|34181.9|34161.9|34181.1|34161.1|34186.2|34166.2|34181.1|34161.1|21
1650469070000|2022-04-20 15:37:50|34182.5|34162.5|34184.5|34164.5|34187.4|34167.4|34181.1|34161.1|27
1650469080000|2022-04-20 15:38:00|34184.1|34164.1|34185.2|34165.2|34185.5|34165.5|34181.4|34161.4|16
1650469090000|2022-04-20 15:38:10|34185|34165|34187.4|34167.4|34187.4|34167.4|34184.3|34164.3|19
1650469100000|2022-04-20 15:38:20|34187.1|34167.1|34185.8|34165.8|34207.4|34167.1|34182.9|34144.6|27
1650469110000|2022-04-20 15:38:30|34185.6|34165.6|34186.7|34166.7|34187.6|34167.6|34183.9|34163.9|24
1650469120000|2022-04-20 15:38:40|34186.6|34166.6|34187.9|34167.9|34189.2|34169.2|34184.8|34164.8|26
1650469130000|2022-04-20 15:38:50|34187.5|34167.5|34188.6|34168.6|34189.1|34169.1|34186.9|34166.9|20
1650469140000|2022-04-20 15:39:00|34188.2|34168.2|34188.4|34168.4|34189.5|34169.5|34187.1|34167.1|20
1650469150000|2022-04-20 15:39:10|34188.3|34168.3|34188.5|34168.5|34190.9|34170.9|34185.8|34165.8|27
1650469160000|2022-04-20 15:39:20|34188.7|34168.7|34187.2|34167.2|34190.9|34170.9|34186.9|34166.9|20
1650469170000|2022-04-20 15:39:30|34186.6|34166.6|34184.2|34164.2|34188.7|34168.7|34181.7|34161.7|30
1650469180000|2022-04-20 15:39:40|34184.1|34164.1|34183.5|34163.5|34185.2|34165.2|34182.8|34162.8|27
1650469190000|2022-04-20 15:39:50|34183.2|34163.2|34183|34163|34185.1|34165.1|34183|34163|28
1650469200000|2022-04-20 15:40:00|34180.1|34160.1|34178.7|34158.7|34181.6|34161.6|34177|34157|24
1650469210000|2022-04-20 15:40:10|34178.6|34158.6|34177.7|34157.7|34182.1|34162.1|34177.2|34157.2|24
1650469220000|2022-04-20 15:40:20|34178.3|34158.3|34178.9|34158.9|34179.9|34159.9|34178.2|34158.2|19
1650469230000|2022-04-20 15:40:30|34179.7|34159.7|34173.6|34153.6|34180.7|34160.7|34172.7|34152.7|23
1650469240000|2022-04-20 15:40:40|34174.4|34154.4|34174.4|34154.4|34175.6|34155.6|34171.8|34151.8|25
1650469250000|2022-04-20 15:40:50|34172.7|34152.7|34176.8|34156.8|34178.8|34158.8|34172.6|34152.6|28
1650469260000|2022-04-20 15:41:00|34176.6|34156.6|34175.9|34155.9|34177.7|34157.7|34174.9|34154.9|25
1650469270000|2022-04-20 15:41:10|34175.5|34155.5|34177|34157|34178.5|34158.5|34174.5|34154.5|11
1650469280000|2022-04-20 15:41:20|34177.2|34157.2|34170.7|34150.7|34177.2|34157.2|34169.9|34149.9|21
1650469290000|2022-04-20 15:41:30|34170.3|34150.3|34173.9|34153.9|34175.3|34155.3|34168.6|34148.6|30
1650469300000|2022-04-20 15:41:40|34174|34154|34174.8|34154.8|34176.1|34156.1|34174|34154|24
1650469310000|2022-04-20 15:41:50|34175.9|34155.9|34175.1|34155.1|34176.2|34156.2|34174.8|34154.8|16
1650469320000|2022-04-20 15:42:00|34175|34155|34178.3|34158.3|34178.8|34158.8|34175|34155|32
1650469330000|2022-04-20 15:42:10|34178.6|34158.6|34179.3|34159.3|34181.2|34161.2|34178.1|34158.1|19
1650469340000|2022-04-20 15:42:20|34178.7|34158.7|34178.3|34158.3|34179.1|34159.1|34176.6|34156.6|15
1650469350000|2022-04-20 15:42:30|34178.1|34158.1|34178.7|34158.7|34180.9|34160.9|34177.7|34157.7|25
1650469360000|2022-04-20 15:42:40|34178.6|34158.6|34176.5|34156.5|34181.7|34161.7|34176.1|34156.1|23
1650469370000|2022-04-20 15:42:50|34175.7|34155.7|34174.5|34154.5|34179.3|34159.3|34174.5|34154.5|21
1650469380000|2022-04-20 15:43:00|34173.7|34153.7|34174.3|34154.3|34176.3|34156.3|34172.1|34152.1|17
1650469390000|2022-04-20 15:43:10|34174.6|34154.6|34174.3|34154.3|34175.5|34155.5|34173.5|34153.5|15
1650469400000|2022-04-20 15:43:20|34173.8|34153.8|34174|34154|34175|34155|34173.7|34153.7|17
1650469410000|2022-04-20 15:43:30|34171|34151|34173|34153|34176.3|34156.3|34170.7|34150.7|17
1650469420000|2022-04-20 15:43:40|34172.1|34152.1|34173.1|34153.1|34175.2|34155.2|34172.1|34152.1|14
1650469430000|2022-04-20 15:43:50|34173.6|34153.6|34173.3|34153.3|34175.5|34155.5|34170.4|34150.4|22
1650469440000|2022-04-20 15:44:00|34173|34153|34171|34151|34173|34153|34169|34149|19
1650469450000|2022-04-20 15:44:10|34170.8|34150.8|34170.9|34150.9|34171.8|34151.8|34170.8|34150.8|14
1650469460000|2022-04-20 15:44:20|34170.3|34150.3|34170.8|34150.8|34171.3|34151.3|34166.6|34146.6|20
1650469470000|2022-04-20 15:44:30|34171.2|34151.2|34174.9|34154.9|34174.9|34154.9|34169.6|34149.6|22
1650469480000|2022-04-20 15:44:40|34172.8|34152.8|34174.4|34154.4|34176.3|34156.3|34172.8|34152.8|26
1650469490000|2022-04-20 15:44:50|34174.7|34154.7|34172.7|34152.7|34175.1|34155.1|34172.7|34152.7|18
1650469500000|2022-04-20 15:45:00|34172.5|34152.5|34171.3|34151.3|34173.1|34153.1|34169.7|34149.7|20
1650469510000|2022-04-20 15:45:10|34171|34151|34171.4|34151.4|34172.3|34152.3|34170.1|34150.1|24
1650469520000|2022-04-20 15:45:20|34171.2|34151.2|34169.3|34149.3|34172.2|34152.2|34166.8|34146.8|21
1650469530000|2022-04-20 15:45:30|34168.7|34148.7|34162.8|34142.8|34168.7|34148.7|34161.9|34141.9|31
1650469540000|2022-04-20 15:45:40|34163.3|34143.3|34163.5|34143.5|34165.8|34145.8|34162|34142|27
1650469550000|2022-04-20 15:45:50|34163.4|34143.4|34163.9|34143.9|34165.1|34145.1|34163.2|34143.2|16
1650469560000|2022-04-20 15:46:00|34163.7|34143.7|34166.1|34146.1|34166.1|34146.1|34159.2|34139.2|31
1650469570000|2022-04-20 15:46:10|34166.5|34146.5|34160.8|34140.8|34166.5|34146.5|34160.8|34140.8|28
1650469580000|2022-04-20 15:46:20|34161.2|34141.2|34158.8|34138.8|34162.3|34142.3|34158.5|34138.5|25
1650469590000|2022-04-20 15:46:30|34159.2|34139.2|34160.9|34140.9|34161.8|34141.8|34158.7|34138.7|17
1650469600000|2022-04-20 15:46:40|34161.8|34141.8|34159.5|34139.5|34162.4|34142.4|34156|34136|25
1650469610000|2022-04-20 15:46:50|34159.7|34139.7|34159.7|34139.7|34161.3|34141.3|34158.8|34138.8|29
1650469620000|2022-04-20 15:47:00|34159.4|34139.4|34163.3|34143.3|34164.3|34144.3|34159.2|34139.2|15
1650469630000|2022-04-20 15:47:10|34163.4|34143.4|34160|34140|34163.4|34143.4|34157.3|34137.3|23
1650469640000|2022-04-20 15:47:20|34159.8|34139.8|34158.2|34138.2|34159.8|34139.8|34157.7|34137.7|17
1650469650000|2022-04-20 15:47:30|34158|34138|34157|34137|34159.2|34139.2|34156.4|34136.4|22
1650469660000|2022-04-20 15:47:40|34156.7|34136.7|34157.7|34137.7|34158.5|34138.5|34156.7|34136.7|25
1650469670000|2022-04-20 15:47:50|34157.3|34137.3|34152.4|34132.4|34157.7|34137.7|34151.1|34131.1|26
1650469680000|2022-04-20 15:48:00|34153.4|34133.4|34155.1|34135.1|34155.1|34135.1|34151.9|34131.9|26
1650469690000|2022-04-20 15:48:10|34154.9|34134.9|34155.4|34135.4|34156.5|34136.5|34153.4|34133.4|25
1650469700000|2022-04-20 15:48:20|34155|34135|34161.4|34141.4|34162.4|34142.4|34155|34135|25
1650469710000|2022-04-20 15:48:30|34161.8|34141.8|34164.3|34144.3|34164.6|34144.6|34160.4|34140.4|17
1650469720000|2022-04-20 15:48:40|34164.1|34144.1|34162.9|34142.9|34164.1|34144.1|34162.8|34142.8|21
1650469730000|2022-04-20 15:48:50|34162.7|34142.7|34162.4|34142.4|34163|34143|34162.1|34142.1|9
1650469740000|2022-04-20 15:49:00|34162.3|34142.3|34162.6|34142.6|34163.2|34143.2|34159.9|34139.9|29
1650469750000|2022-04-20 15:49:10|34162.7|34142.7|34162.1|34142.1|34164.8|34144.8|34161.4|34141.4|17
1650469760000|2022-04-20 15:49:20|34161.7|34141.7|34163.4|34143.4|34163.9|34143.9|34161.7|34141.7|19
1650469770000|2022-04-20 15:49:30|34163.1|34143.1|34160.7|34140.7|34163.1|34143.1|34160.5|34140.5|17
1650469780000|2022-04-20 15:49:40|34160.6|34140.6|34160.7|34140.7|34161.2|34141.2|34160.5|34140.5|18
1650469790000|2022-04-20 15:49:50|34160.5|34140.5|34161.1|34141.1|34163.7|34143.7|34160.5|34140.5|22
1650469800000|2022-04-20 15:50:00|34161.5|34141.5|34162|34142|34163.4|34143.4|34159|34139|32
1650469810000|2022-04-20 15:50:10|34161.4|34141.4|34161.4|34141.4|34162.9|34142.9|34158.9|34138.9|33
1650469820000|2022-04-20 15:50:20|34161.8|34141.8|34160.2|34140.2|34162.1|34142.1|34160.2|34140.2|23
1650469830000|2022-04-20 15:50:30|34159.8|34139.8|34157.3|34137.3|34159.8|34139.8|34156.2|34136.2|25
1650469840000|2022-04-20 15:50:40|34157|34137|34157|34137|34160.4|34140.4|34155.2|34135.2|33
1650469850000|2022-04-20 15:50:50|34156.6|34136.6|34158.8|34138.8|34158.8|34138.8|34156.4|34136.4|12
1650469860000|2022-04-20 15:51:00|34158.4|34138.4|34158.7|34138.7|34160.3|34140.3|34156.4|34136.4|21
1650469870000|2022-04-20 15:51:10|34158.2|34138.2|34160.8|34140.8|34160.8|34140.8|34156.7|34136.7|23
1650469880000|2022-04-20 15:51:20|34159.9|34139.9|34156.7|34136.7|34160|34140|34156.7|34136.7|25
1650469890000|2022-04-20 15:51:30|34156.4|34136.4|34154.4|34134.4|34157.5|34137.5|34152.1|34132.1|28
1650469900000|2022-04-20 15:51:40|34153.9|34133.9|34152.7|34132.7|34154.9|34134.9|34151.5|34131.5|30
1650469910000|2022-04-20 15:51:50|34152.1|34132.1|34152.7|34132.7|34153.9|34133.9|34150.8|34130.8|26
1650469920000|2022-04-20 15:52:00|34152.1|34132.1|34152.9|34132.9|34154.2|34134.2|34151|34131|24
1650469930000|2022-04-20 15:52:10|34152.7|34132.7|34149.8|34129.8|34152.7|34132.7|34148.9|34128.9|21
1650469940000|2022-04-20 15:52:20|34148.7|34128.7|34148.2|34128.2|34149.5|34129.5|34144.7|34124.7|21
1650469950000|2022-04-20 15:52:30|34148|34128|34146.9|34126.9|34148.2|34128.2|34143.4|34123.4|22
1650469960000|2022-04-20 15:52:40|34147|34127|34145.7|34125.7|34147|34127|34145.3|34125.3|20
1650469970000|2022-04-20 15:52:50|34145.6|34125.6|34144.1|34124.1|34146.9|34126.9|34143.3|34123.3|14
1650469980000|2022-04-20 15:53:00|34143.5|34123.5|34147.9|34127.9|34147.9|34127.9|34142|34122|22
1650469990000|2022-04-20 15:53:10|34147.6|34127.6|34148.5|34128.5|34148.9|34128.9|34147.3|34127.3|21
1650470000000|2022-04-20 15:53:20|34148.6|34128.6|34148.1|34128.1|34148.6|34128.6|34141.9|34121.9|24
1650470010000|2022-04-20 15:53:30|34148|34128|34146.8|34126.8|34148.7|34128.7|34146.7|34126.7|27
1650470020000|2022-04-20 15:53:40|34146.6|34126.6|34144.6|34124.6|34146.6|34126.6|34141.6|34121.6|32
1650470030000|2022-04-20 15:53:50|34144.5|34124.5|34142.8|34122.8|34146.1|34126.1|34142.6|34122.6|21
1650470040000|2022-04-20 15:54:00|34143.2|34123.2|34142.8|34122.8|34143.7|34123.7|34141.3|34121.3|20
1650470050000|2022-04-20 15:54:10|34142.1|34122.1|34145.2|34125.2|34145.4|34125.4|34141.9|34121.9|18
1650470060000|2022-04-20 15:54:20|34145.1|34125.1|34144.2|34124.2|34145.9|34125.9|34140|34120|25
1650470070000|2022-04-20 15:54:30|34144.3|34124.3|34140.5|34120.5|34144.6|34124.6|34140.3|34120.3|24
1650470080000|2022-04-20 15:54:40|34139.7|34119.7|34143.1|34123.1|34144|34124|34139.7|34119.7|21
1650470090000|2022-04-20 15:54:50|34142.8|34122.8|34141.7|34121.7|34144.1|34124.1|34138.4|34118.4|19
1650470100000|2022-04-20 15:55:00|34141.9|34121.9|34142|34122|34142.7|34122.7|34141.2|34121.2|24
1650470110000|2022-04-20 15:55:10|34141.3|34121.3|34145.5|34125.5|34147.1|34127.1|34141.3|34121.3|26
1650470120000|2022-04-20 15:55:20|34146|34126|34144.3|34124.3|34146.5|34126.5|34144|34124|26
1650470130000|2022-04-20 15:55:30|34144.6|34124.6|34144.3|34124.3|34144.6|34124.6|34141.4|34121.4|17
1650470140000|2022-04-20 15:55:40|34144.1|34124.1|34145.7|34125.7|34146.8|34126.8|34144.1|34124.1|15
1650470150000|2022-04-20 15:55:50|34145.5|34125.5|34148.2|34128.2|34149.3|34129.3|34140.5|34120.5|22
1650470160000|2022-04-20 15:56:00|34148.4|34128.4|34146.6|34126.6|34148.4|34128.4|34145.8|34125.8|19
1650470170000|2022-04-20 15:56:10|34146.4|34126.4|34145.1|34125.1|34149.4|34129.4|34143.6|34123.6|19
1650470180000|2022-04-20 15:56:20|34145.8|34125.8|34143.2|34123.2|34146.2|34126.2|34142.3|34122.3|21
1650470190000|2022-04-20 15:56:30|34143.1|34123.1|34140.7|34120.7|34143.4|34123.4|34138.7|34118.7|25
1650470200000|2022-04-20 15:56:40|34140.2|34120.2|34139.7|34119.7|34141.4|34121.4|34137.9|34117.9|25
1650470210000|2022-04-20 15:56:50|34139.6|34119.6|34139.5|34119.5|34140.2|34120.2|34138.5|34118.5|20
1650470220000|2022-04-20 15:57:00|34139.6|34119.6|34136.5|34116.5|34140.6|34120.6|34134.2|34114.2|26
1650470230000|2022-04-20 15:57:10|34137.2|34117.2|34143.2|34123.2|34145.7|34125.7|34134.5|34114.5|35
1650470240000|2022-04-20 15:57:20|34143.4|34123.4|34144.1|34124.1|34144.9|34124.9|34143.2|34123.2|22
1650470250000|2022-04-20 15:57:30|34145|34125|34141.4|34121.4|34145.4|34125.4|34139.2|34119.2|32
1650470260000|2022-04-20 15:57:40|34140.6|34120.6|34146|34126|34147.4|34127.4|34140.6|34120.6|28
1650470270000|2022-04-20 15:57:50|34145.8|34125.8|34147.1|34127.1|34147.6|34127.6|34145.5|34125.5|26
1650470280000|2022-04-20 15:58:00|34146.9|34126.9|34148.7|34128.7|34148.9|34128.9|34145.8|34125.8|27
1650470290000|2022-04-20 15:58:10|34148.9|34128.9|34150.6|34130.6|34151.1|34131.1|34148.2|34128.2|21
1650470300000|2022-04-20 15:58:20|34150.5|34130.5|34148.4|34128.4|34150.5|34130.5|34147.8|34127.8|23
1650470310000|2022-04-20 15:58:30|34148.5|34128.5|34149.1|34129.1|34149.9|34129.9|34147.7|34127.7|21
1650470320000|2022-04-20 15:58:40|34148.9|34128.9|34152.3|34132.3|34152.6|34132.6|34141.5|34121.5|30
1650470330000|2022-04-20 15:58:50|34151.6|34131.6|34151.5|34131.5|34153.2|34133.2|34146.6|34126.6|24
1650470340000|2022-04-20 15:59:00|34151.2|34131.2|34150.2|34130.2|34152|34132|34147.2|34127.2|20
1650470350000|2022-04-20 15:59:10|34149.8|34129.8|34154.8|34134.8|34155|34135|34149.4|34129.4|29
1650470360000|2022-04-20 15:59:20|34155.3|34135.3|34156.9|34136.9|34157.9|34137.9|34152.3|34132.3|25
1650470370000|2022-04-20 15:59:30|34156.3|34136.3|34156.3|34136.3|34158.1|34138.1|34154.8|34134.8|24
1650470380000|2022-04-20 15:59:40|34156|34136|34155.2|34135.2|34156.8|34136.8|34152.3|34132.3|22
1650470390000|2022-04-20 15:59:50|34155.6|34135.6|34157.6|34137.6|34157.6|34137.6|34154.9|34134.9|22
1650470400000|2022-04-20 16:00:00|34155.5|34135.5|34152.8|34132.8|34159|34139|34148.2|34128.2|34
1650470410000|2022-04-20 16:00:10|34154.8|34134.8|34154.1|34134.1|34155.4|34135.4|34151|34131|30
1650470420000|2022-04-20 16:00:20|34154.3|34134.3|34153.8|34133.8|34154.3|34134.3|34151.3|34131.3|22
1650470430000|2022-04-20 16:00:30|34153|34133|34154.2|34134.2|34155.1|34135.1|34152.8|34132.8|21
1650470440000|2022-04-20 16:00:40|34154.4|34134.4|34154.2|34134.2|34160.3|34140.3|34149.3|34129.3|29
1650470450000|2022-04-20 16:00:50|34153.5|34133.5|34151.3|34131.3|34156.9|34136.9|34148.1|34128.1|23
1650470460000|2022-04-20 16:01:00|34157|34137|34151|34131|34157|34137|34150.4|34130.4|27
1650470470000|2022-04-20 16:01:10|34151.2|34131.2|34151|34131|34154.1|34134.1|34150.5|34130.5|28
1650470480000|2022-04-20 16:01:20|34152|34132|34152.6|34132.6|34154.6|34134.6|34148.8|34128.8|26
1650470490000|2022-04-20 16:01:30|34152.5|34132.5|34148.8|34128.8|34158.3|34138.3|34148.8|34128.8|25
1650470500000|2022-04-20 16:01:40|34148.3|34128.3|34149.4|34129.4|34149.4|34129.4|34148.3|34128.3|10
1650470510000|2022-04-20 16:01:50|34149.3|34129.3|34149.7|34129.7|34149.7|34129.7|34145.8|34125.8|12
1650470520000|2022-04-20 16:02:00|34155.2|34135.2|34154.1|34134.1|34156|34136|34149.6|34129.6|31
1650470530000|2022-04-20 16:02:10|34153.7|34133.7|34152.2|34132.2|34156.3|34136.3|34148.6|34128.6|25
1650470540000|2022-04-20 16:02:20|34148.4|34128.4|34150.6|34130.6|34155.9|34135.9|34148.4|34128.4|28
1650470550000|2022-04-20 16:02:30|34150.7|34130.7|34152.9|34132.9|34152.9|34132.9|34149.7|34129.7|20
1650470560000|2022-04-20 16:02:40|34153.1|34133.1|34152.3|34132.3|34153.1|34133.1|34151.6|34131.6|25
1650470570000|2022-04-20 16:02:50|34152.6|34132.6|34151|34131|34153.1|34133.1|34147.8|34127.8|20
1650470580000|2022-04-20 16:03:00|34150.9|34130.9|34155.8|34135.8|34157.2|34137.2|34150.9|34130.9|20
1650470590000|2022-04-20 16:03:10|34156.9|34136.9|34157|34137|34157.9|34137.9|34154.2|34134.2|26
1650470600000|2022-04-20 16:03:20|34156.9|34136.9|34168.7|34118.7|34180.3|34137.2|34156.3|34116.1|25
1650470610000|2022-04-20 16:03:30|34168.6|34118.6|34156.2|34136.2|34179.8|34136.8|34153.3|34114.8|20
1650470620000|2022-04-20 16:03:40|34156.3|34136.3|34158.4|34138.4|34159.4|34139.4|34156.3|34136.3|27
1650470630000|2022-04-20 16:03:50|34158.1|34138.1|34156.9|34136.9|34158.9|34138.9|34156.2|34136.2|11
1650470640000|2022-04-20 16:04:00|34157.2|34137.2|34159.3|34139.3|34159.3|34139.3|34157|34137|10
1650470650000|2022-04-20 16:04:10|34159.2|34139.2|34159.8|34139.8|34159.8|34139.8|34158.2|34138.2|7
1650470660000|2022-04-20 16:04:20|34158.2|34138.2|34160.1|34140.1|34160.9|34140.9|34151.4|34131.4|24
1650470670000|2022-04-20 16:04:30|34161|34141|34157.3|34137.3|34161|34141|34155.9|34135.9|28
1650470680000|2022-04-20 16:04:40|34157.1|34137.1|34159.3|34139.3|34159.9|34139.9|34157.1|34137.1|21
1650470690000|2022-04-20 16:04:50|34159.2|34139.2|34159|34139|34159.6|34139.6|34158.4|34138.4|25
1650470700000|2022-04-20 16:05:00|34158.9|34138.9|34162.4|34142.4|34162.4|34142.4|34157.8|34137.8|20
1650470710000|2022-04-20 16:05:10|34162.5|34142.5|34160.4|34140.4|34165|34145|34158.7|34138.7|13
1650470720000|2022-04-20 16:05:20|34160.6|34140.6|34162.7|34142.7|34164.3|34144.3|34159.7|34139.7|21
1650470730000|2022-04-20 16:05:30|34163.1|34143.1|34159.3|34139.3|34163.6|34143.6|34155.5|34135.5|19
1650470740000|2022-04-20 16:05:40|34161.4|34141.4|34162.2|34142.2|34164|34144|34160.8|34140.8|29
1650470750000|2022-04-20 16:05:50|34162.7|34142.7|34169|34149|34172.5|34152.5|34162.7|34142.7|15
1650470760000|2022-04-20 16:06:00|34170|34150|34163.6|34143.6|34170|34150|34160.9|34140.9|27
1650470770000|2022-04-20 16:06:10|34163.8|34143.8|34161.7|34141.7|34165.3|34145.3|34161.7|34141.7|17
1650470780000|2022-04-20 16:06:20|34162.3|34142.3|34162.3|34142.3|34163.2|34143.2|34162|34142|9
1650470790000|2022-04-20 16:06:30|34162.6|34142.6|34160.2|34140.2|34163|34143|34156.5|34136.5|24
1650470800000|2022-04-20 16:06:40|34157.3|34137.3|34156.4|34136.4|34158.6|34138.6|34156|34136|21
1650470810000|2022-04-20 16:06:50|34156.2|34136.2|34159.6|34139.6|34159.6|34139.6|34156|34136|19
1650470820000|2022-04-20 16:07:00|34159.3|34139.3|34160.5|34140.5|34164.1|34144.1|34157.8|34137.8|22
1650470830000|2022-04-20 16:07:10|34160.1|34140.1|34160.5|34140.5|34160.5|34140.5|34159.3|34139.3|9
1650470840000|2022-04-20 16:07:20|34159.1|34139.1|34161.1|34141.1|34169.7|34149.7|34158.3|34138.3|17
1650470850000|2022-04-20 16:07:30|34162.4|34142.4|34158.5|34138.5|34164|34144|34156.8|34136.8|25
1650470860000|2022-04-20 16:07:40|34159.1|34139.1|34166.8|34146.8|34166.8|34146.8|34158.3|34138.3|15
1650470870000|2022-04-20 16:07:50|34166.4|34146.4|34159.4|34139.4|34166.4|34146.4|34159.4|34139.4|11
1650470880000|2022-04-20 16:08:00|34159.9|34139.9|34167.3|34147.3|34168.9|34148.9|34158.4|34138.4|14
1650470890000|2022-04-20 16:08:10|34165.7|34145.7|34157.9|34137.9|34166.8|34146.8|34157.9|34137.9|12
1650470900000|2022-04-20 16:08:20|34158.6|34138.6|34161.5|34141.5|34161.7|34141.7|34158|34138|14
1650470910000|2022-04-20 16:08:30|34161.2|34141.2|34166.5|34146.5|34168.8|34148.8|34160.7|34140.7|12
1650470920000|2022-04-20 16:08:40|34166.1|34146.1|34166.4|34146.4|34169.5|34149.5|34165.1|34145.1|11
1650470930000|2022-04-20 16:08:50|34166.6|34146.6|34159.1|34139.1|34166.8|34146.8|34158.6|34138.6|26
1650470940000|2022-04-20 16:09:00|34158.5|34138.5|34175.3|34125.3|34185|34138.5|34158.5|34119.7|28
1650470950000|2022-04-20 16:09:10|34175|34125|34177.7|34127.7|34179.4|34129.4|34173.8|34123.8|30
1650470960000|2022-04-20 16:09:20|34177.6|34127.6|34164.9|34144.9|34179.8|34145.9|34161.9|34127|25
1650470970000|2022-04-20 16:09:30|34164.2|34144.2|34166.8|34146.8|34166.8|34146.8|34163.5|34143.5|18
1650470980000|2022-04-20 16:09:40|34166.9|34146.9|34165.4|34145.4|34166.9|34146.9|34165.4|34145.4|12
1650470990000|2022-04-20 16:09:50|34166|34146|34162.5|34142.5|34168.6|34148.6|34160.8|34140.8|18
1650471000000|2022-04-20 16:10:00|34162|34142|34167.1|34147.1|34168.5|34148.5|34162|34142|26
1650471010000|2022-04-20 16:10:10|34166.1|34146.1|34164.7|34144.7|34168.8|34148.8|34164.3|34144.3|26
1650471020000|2022-04-20 16:10:20|34165.2|34145.2|34163.2|34143.2|34165.2|34145.2|34158|34138|26
1650471030000|2022-04-20 16:10:30|34163.6|34143.6|34162.2|34142.2|34164|34144|34160.6|34140.6|29
1650471040000|2022-04-20 16:10:40|34161.6|34141.6|34161.8|34141.8|34164.4|34144.4|34160.2|34140.2|25
1650471050000|2022-04-20 16:10:50|34162.1|34142.1|34161.4|34141.4|34164.5|34144.5|34161.4|34141.4|23
1650471060000|2022-04-20 16:11:00|34161.6|34141.6|34166.8|34146.8|34166.8|34146.8|34161.6|34141.6|16
1650471070000|2022-04-20 16:11:10|34166.1|34146.1|34165.9|34145.9|34166.8|34146.8|34165.5|34145.5|10
1650471080000|2022-04-20 16:11:20|34166.7|34146.7|34165.3|34145.3|34166.9|34146.9|34164.4|34144.4|19
1650471090000|2022-04-20 16:11:30|34165.2|34145.2|34157.5|34137.5|34165.2|34145.2|34155|34135|18
1650471100000|2022-04-20 16:11:40|34157.6|34137.6|34159.5|34139.5|34164.3|34144.3|34157.6|34137.6|27
1650471110000|2022-04-20 16:11:50|34159.3|34139.3|34158.4|34138.4|34159.8|34139.8|34158.2|34138.2|20
1650471120000|2022-04-20 16:12:00|34159.2|34139.2|34159.9|34139.9|34161.7|34141.7|34157.5|34137.5|18
1650471130000|2022-04-20 16:12:10|34161.3|34141.3|34163.2|34143.2|34172.8|34145.8|34156|34122.8|26
1650471140000|2022-04-20 16:12:20|34163.4|34143.4|34156.2|34136.2|34165.6|34145.6|34153|34133|23
1650471150000|2022-04-20 16:12:30|34157.5|34137.5|34158.5|34138.5|34159.8|34139.8|34155.9|34135.9|25
1650471160000|2022-04-20 16:12:40|34158.2|34138.2|34157.4|34137.4|34158.6|34138.6|34157|34137|17
1650471170000|2022-04-20 16:12:50|34156.6|34136.6|34163.2|34143.2|34163.2|34143.2|34156.6|34136.6|21
1650471180000|2022-04-20 16:13:00|34166.9|34146.9|34161.8|34141.8|34166.9|34146.9|34158.2|34138.2|28
1650471190000|2022-04-20 16:13:10|34162.2|34142.2|34160.2|34140.2|34162.2|34142.2|34157.5|34137.5|28
1650471200000|2022-04-20 16:13:20|34163|34143|34159.4|34139.4|34163.1|34143.1|34159.4|34139.4|20
1650471210000|2022-04-20 16:13:30|34160.1|34140.1|34159.7|34139.7|34164.7|34144.7|34157.9|34137.9|30
1650471220000|2022-04-20 16:13:40|34161.3|34141.3|34161.6|34141.6|34162.4|34142.4|34159.8|34139.8|10
1650471230000|2022-04-20 16:13:50|34160.8|34140.8|34158.9|34138.9|34162.9|34142.9|34158.9|34138.9|18
1650471240000|2022-04-20 16:14:00|34158|34138|34152.2|34132.2|34183.9|34138.9|34151.8|34120.7|28
1650471250000|2022-04-20 16:14:10|34153.6|34133.6|34154.1|34134.1|34155.3|34135.3|34150.1|34130.1|33
1650471260000|2022-04-20 16:14:20|34153.9|34133.9|34152.5|34132.5|34154.2|34134.2|34152|34132|23
1650471270000|2022-04-20 16:14:30|34152.2|34132.2|34153.3|34133.3|34159.2|34139.2|34151.8|34131.8|32
1650471280000|2022-04-20 16:14:40|34153.5|34133.5|34156.7|34136.7|34184.9|34137.8|34153.2|34115.8|25
1650471290000|2022-04-20 16:14:50|34157|34137|34172.5|34122.5|34172.5|34138|34156.5|34121.7|16
1650471300000|2022-04-20 16:15:00|34172.8|34122.8|34175.2|34112.3|34178.4|34136.2|34150.6|34111.2|25
1650471310000|2022-04-20 16:15:10|34163.5|34113.5|34149.9|34129.9|34176.6|34131.4|34149.9|34111.4|25
1650471320000|2022-04-20 16:15:20|34150.4|34130.4|34151.2|34131.2|34151.2|34131.2|34149.2|34129.2|13
1650471330000|2022-04-20 16:15:30|34150.3|34130.3|34152.9|34132.9|34154.2|34134.2|34149|34129|19
1650471340000|2022-04-20 16:15:40|34153.1|34133.1|34151.9|34131.9|34178.8|34136.4|34150.1|34115.1|31
1650471350000|2022-04-20 16:15:50|34153.2|34133.2|34152.3|34132.3|34153.2|34133.2|34151.3|34131.3|23
1650471360000|2022-04-20 16:16:00|34152.2|34132.2|34151.7|34131.7|34152.8|34132.8|34150.7|34130.7|16
1650471370000|2022-04-20 16:16:10|34152.6|34132.6|34156.4|34136.4|34156.9|34136.9|34152.5|34132.5|8
1650471380000|2022-04-20 16:16:20|34156.2|34136.2|34156.1|34136.1|34157|34137|34153.9|34133.9|15
1650471390000|2022-04-20 16:16:30|34155|34135|34158.6|34138.6|34159.7|34139.7|34154.7|34134.7|10
1650471400000|2022-04-20 16:16:40|34158.7|34138.7|34158.1|34138.1|34159.2|34139.2|34155.1|34135.1|13
1650471410000|2022-04-20 16:16:50|34158.3|34138.3|34161.9|34141.9|34162.3|34142.3|34158|34138|26
1650471420000|2022-04-20 16:17:00|34161.3|34141.3|34158.9|34138.9|34161.5|34141.5|34156.1|34136.1|19
1650471430000|2022-04-20 16:17:10|34158.5|34138.5|34159.6|34139.6|34162.8|34142.8|34157.7|34137.7|27
1650471440000|2022-04-20 16:17:20|34159.2|34139.2|34155.9|34135.9|34161|34141|34155.9|34135.9|26
1650471450000|2022-04-20 16:17:30|34154.7|34134.7|34153|34133|34155.6|34135.6|34151.9|34131.9|26
1650471460000|2022-04-20 16:17:40|34151.7|34131.7|34152.7|34132.7|34154.1|34134.1|34151.7|34131.7|22
1650471470000|2022-04-20 16:17:50|34152.8|34132.8|34147.6|34127.6|34152.8|34132.8|34147.4|34127.4|25
1650471480000|2022-04-20 16:18:00|34147.3|34127.3|34149.2|34129.2|34149.2|34129.2|34144|34124|30
1650471490000|2022-04-20 16:18:10|34148.8|34128.8|34145.2|34125.2|34148.8|34128.8|34144.8|34124.8|24
1650471500000|2022-04-20 16:18:20|34144.4|34124.4|34147.1|34127.1|34147.6|34127.6|34143.8|34123.8|22
1650471510000|2022-04-20 16:18:30|34148.1|34128.1|34151.4|34131.4|34153.6|34133.6|34148.1|34128.1|21
1650471520000|2022-04-20 16:18:40|34150.8|34130.8|34152.2|34132.2|34152.9|34132.9|34149.7|34129.7|20
1650471530000|2022-04-20 16:18:50|34153.7|34133.7|34151.3|34131.3|34155|34135|34151|34131|19
1650471540000|2022-04-20 16:19:00|34151.8|34131.8|34154|34134|34154|34134|34151.3|34131.3|15
1650471550000|2022-04-20 16:19:10|34154.2|34134.2|34154.7|34134.7|34154.7|34134.7|34153.8|34133.8|4
1650471560000|2022-04-20 16:19:20|34152.4|34132.4|34152.7|34132.7|34153|34133|34149.6|34129.6|11
1650471570000|2022-04-20 16:19:30|34151.1|34131.1|34150.4|34130.4|34154.8|34134.8|34150.4|34130.4|14
1650471580000|2022-04-20 16:19:40|34152.9|34132.9|34154.6|34134.6|34157.8|34137.8|34147.5|34127.5|17
1650471590000|2022-04-20 16:19:50|34156|34136|34151.9|34131.9|34156|34136|34150.6|34130.6|20
1650471600000|2022-04-20 16:20:00|34153|34133|34151.4|34131.4|34153.2|34133.2|34151.2|34131.2|13
1650471610000|2022-04-20 16:20:10|34151.6|34131.6|34151.9|34131.9|34152.7|34132.7|34149.9|34129.9|23
1650471620000|2022-04-20 16:20:20|34154.5|34134.5|34150.2|34130.2|34154.5|34134.5|34150.1|34130.1|20
1650471630000|2022-04-20 16:20:30|34151.2|34131.2|34148.2|34128.2|34151.2|34131.2|34147|34127|17
1650471640000|2022-04-20 16:20:40|34149.3|34129.3|34148.7|34128.7|34151.7|34131.7|34148.7|34128.7|23
1650471650000|2022-04-20 16:20:50|34148.3|34128.3|34149.5|34129.5|34149.7|34129.7|34147.2|34127.2|20
1650471660000|2022-04-20 16:21:00|34148.6|34128.6|34155.8|34135.8|34156.1|34136.1|34148.6|34128.6|20
1650471670000|2022-04-20 16:21:10|34155.3|34135.3|34155.5|34135.5|34156|34136|34154|34134|19
1650471680000|2022-04-20 16:21:20|34154.9|34134.9|34154.8|34134.8|34155.5|34135.5|34153.8|34133.8|21
1650471690000|2022-04-20 16:21:30|34154.3|34134.3|34152.5|34132.5|34154.9|34134.9|34152.5|34132.5|17
1650471700000|2022-04-20 16:21:40|34152.7|34132.7|34156.3|34136.3|34157.1|34137.1|34152.6|34132.6|24
1650471710000|2022-04-20 16:21:50|34154.4|34134.4|34151.2|34131.2|34159.2|34139.2|34150|34130|24
1650471720000|2022-04-20 16:22:00|34152.2|34132.2|34152.3|34132.3|34153.2|34133.2|34151.1|34131.1|22
1650471730000|2022-04-20 16:22:10|34152.6|34132.6|34149.7|34129.7|34152.6|34132.6|34149.1|34129.1|17
1650471740000|2022-04-20 16:22:20|34149.3|34129.3|34152.1|34132.1|34155.1|34135.1|34148.9|34128.9|11
1650471750000|2022-04-20 16:22:30|34153.4|34133.4|34153.6|34133.6|34153.6|34133.6|34152.3|34132.3|12
1650471760000|2022-04-20 16:22:40|34153.4|34133.4|34157.2|34137.2|34157.2|34137.2|34151.7|34131.7|21
1650471770000|2022-04-20 16:22:50|34155.4|34135.4|34153.9|34133.9|34155.6|34135.6|34153|34133|17
1650471780000|2022-04-20 16:23:00|34153.1|34133.1|34154.7|34134.7|34155.5|34135.5|34153.1|34133.1|24
1650471790000|2022-04-20 16:23:10|34154.8|34134.8|34157.3|34137.3|34157.3|34137.3|34154.8|34134.8|18
1650471800000|2022-04-20 16:23:20|34158.6|34138.6|34154.7|34134.7|34158.6|34138.6|34154.7|34134.7|8
1650471810000|2022-04-20 16:23:30|34158|34138|34157.3|34137.3|34159|34139|34155.4|34135.4|16
1650471820000|2022-04-20 16:23:40|34156.2|34136.2|34156.7|34136.7|34158|34138|34154.8|34134.8|16
1650471830000|2022-04-20 16:23:50|34157.1|34137.1|34156.4|34136.4|34158|34138|34155.9|34135.9|14
1650471840000|2022-04-20 16:24:00|34156.8|34136.8|34155|34135|34157.9|34137.9|34154.7|34134.7|12
1650471850000|2022-04-20 16:24:10|34155.3|34135.3|34157.8|34137.8|34162.7|34142.7|34154.7|34134.7|12
1650471860000|2022-04-20 16:24:20|34161.5|34141.5|34156|34136|34161.8|34141.8|34156|34136|13
1650471870000|2022-04-20 16:24:30|34157.6|34137.6|34158.3|34138.3|34158.9|34138.9|34157.1|34137.1|16
1650471880000|2022-04-20 16:24:40|34158|34138|34161.1|34141.1|34162.3|34142.3|34158|34138|12
1650471890000|2022-04-20 16:24:50|34162.2|34142.2|34162|34142|34162.6|34142.6|34156.5|34136.5|16
1650471900000|2022-04-20 16:25:00|34162.8|34142.8|34165.3|34145.3|34189.5|34147.9|34159.2|34125.9|29
1650471910000|2022-04-20 16:25:10|34163.2|34143.2|34163.7|34143.7|34167.3|34147.3|34163.2|34143.2|26
1650471920000|2022-04-20 16:25:20|34163.3|34143.3|34164.8|34144.8|34168.4|34148.4|34162.8|34142.8|15
1650471930000|2022-04-20 16:25:30|34164.6|34144.6|34168.3|34148.3|34168.7|34148.7|34163.8|34143.8|19
1650471940000|2022-04-20 16:25:40|34168.8|34148.8|34163.4|34143.4|34169.2|34149.2|34163.4|34143.4|10
1650471950000|2022-04-20 16:25:50|34162.8|34142.8|34165.1|34145.1|34168.3|34148.3|34162.8|34142.8|11
1650471960000|2022-04-20 16:26:00|34164.7|34144.7|34165.4|34145.4|34165.4|34145.4|34164.5|34144.5|7
1650471970000|2022-04-20 16:26:10|34165.5|34145.5|34163.2|34143.2|34168.4|34148.4|34155.4|34135.4|18
1650471980000|2022-04-20 16:26:20|34162.7|34142.7|34155.8|34135.8|34172.5|34143.4|34154.4|34122.5|23
1650471990000|2022-04-20 16:26:30|34155.1|34135.1|34158.7|34138.7|34160.1|34140.1|34155.1|34135.1|24
1650472000000|2022-04-20 16:26:40|34158.9|34138.9|34158|34138|34160|34140|34157.8|34137.8|17
1650472010000|2022-04-20 16:26:50|34157.8|34137.8|34161.2|34141.2|34164.6|34144.6|34157.4|34137.4|24
1650472020000|2022-04-20 16:27:00|34157.9|34137.9|34156.7|34136.7|34159.8|34139.8|34156.7|34136.7|24
1650472030000|2022-04-20 16:27:10|34156.6|34136.6|34155.8|34135.8|34157.7|34137.7|34155.8|34135.8|15
1650472040000|2022-04-20 16:27:20|34155.9|34135.9|34157.1|34137.1|34159.7|34139.7|34154.9|34134.9|19
1650472050000|2022-04-20 16:27:30|34161.8|34141.8|34161.8|34141.8|34161.8|34141.8|34159.9|34139.9|8
1650472060000|2022-04-20 16:27:40|34160.3|34140.3|34161.3|34141.3|34161.9|34141.9|34160.3|34140.3|8
1650472070000|2022-04-20 16:27:50|34161.4|34141.4|34164|34144|34164.1|34144.1|34159.9|34139.9|18
1650472080000|2022-04-20 16:28:00|34164.2|34144.2|34164.3|34144.3|34164.4|34144.4|34162.5|34142.5|20
1650472090000|2022-04-20 16:28:10|34162.9|34142.9|34159.6|34139.6|34166.6|34146.6|34159.6|34139.6|27
1650472100000|2022-04-20 16:28:20|34159.1|34139.1|34162.7|34142.7|34164.1|34144.1|34159.1|34139.1|21
1650472110000|2022-04-20 16:28:30|34163.3|34143.3|34163.8|34143.8|34165.3|34145.3|34159|34139|21
1650472120000|2022-04-20 16:28:40|34165.1|34145.1|34163.7|34143.7|34165.1|34145.1|34161.1|34141.1|23
1650472130000|2022-04-20 16:28:50|34163.6|34143.6|34163.1|34143.1|34165|34145|34163|34143|18
1650472140000|2022-04-20 16:29:00|34163.3|34143.3|34162.8|34142.8|34164.1|34144.1|34162|34142|14
1650472150000|2022-04-20 16:29:10|34162.7|34142.7|34163.1|34143.1|34165.3|34145.3|34161.1|34141.1|17
1650472160000|2022-04-20 16:29:20|34162.3|34142.3|34162|34142|34164.1|34144.1|34162|34142|14
1650472170000|2022-04-20 16:29:30|34162.2|34142.2|34159.1|34139.1|34162.2|34142.2|34156.7|34136.7|22
1650472180000|2022-04-20 16:29:40|34158.8|34138.8|34160.5|34140.5|34160.5|34140.5|34157.3|34137.3|15
1650472190000|2022-04-20 16:29:50|34159.7|34139.7|34154.6|34134.6|34160.5|34140.5|34153|34133|19
1650472200000|2022-04-20 16:30:00|34157.5|34137.5|34157.7|34137.7|34159.8|34139.8|34154.8|34134.8|22
1650472210000|2022-04-20 16:30:10|34157.4|34137.4|34155.7|34135.7|34158|34138|34155.3|34135.3|10
1650472220000|2022-04-20 16:30:20|34155.8|34135.8|34155.7|34135.7|34161.3|34141.3|34151|34131|20
1650472230000|2022-04-20 16:30:30|34157.2|34137.2|34155.8|34135.8|34157.5|34137.5|34155.2|34135.2|19
1650472240000|2022-04-20 16:30:40|34156.5|34136.5|34170|34120|34183.2|34137.1|34156.3|34119.1|20
1650472250000|2022-04-20 16:30:50|34170.3|34120.3|34156.3|34136.3|34170.3|34140.5|34152|34119.6|18
1650472260000|2022-04-20 16:31:00|34157.9|34137.9|34164.5|34144.5|34165.5|34145.5|34154.5|34134.5|24
1650472270000|2022-04-20 16:31:10|34166.4|34146.4|34159.6|34139.6|34166.4|34146.4|34154.5|34134.5|19
1650472280000|2022-04-20 16:31:20|34159.9|34139.9|34159.9|34139.9|34162.1|34142.1|34159|34139|11
1650472290000|2022-04-20 16:31:30|34160.1|34140.1|34161.4|34141.4|34163.3|34143.3|34159.8|34139.8|13
1650472300000|2022-04-20 16:31:40|34161.9|34141.9|34163.1|34143.1|34163.1|34143.1|34161.4|34141.4|19
1650472310000|2022-04-20 16:31:50|34163.8|34143.8|34160.6|34140.6|34166.3|34146.3|34160.6|34140.6|17
1650472320000|2022-04-20 16:32:00|34160.3|34140.3|34162.1|34142.1|34163.5|34143.5|34160.3|34140.3|21
1650472330000|2022-04-20 16:32:10|34162.7|34142.7|34163.6|34143.6|34165.2|34145.2|34162.7|34142.7|17
1650472340000|2022-04-20 16:32:20|34164.2|34144.2|34165.2|34145.2|34165.3|34145.3|34164.2|34144.2|6
1650472350000|2022-04-20 16:32:30|34165|34145|34166.2|34146.2|34166.2|34146.2|34163.2|34143.2|13
1650472360000|2022-04-20 16:32:40|34166.6|34146.6|34165.8|34145.8|34166.9|34146.9|34164.9|34144.9|11
1650472370000|2022-04-20 16:32:50|34166.3|34146.3|34164.7|34144.7|34166.9|34146.9|34164.7|34144.7|8
1650472380000|2022-04-20 16:33:00|34166.8|34146.8|34160.8|34140.8|34166.8|34146.8|34157.6|34137.6|21
1650472390000|2022-04-20 16:33:10|34160.4|34140.4|34156.9|34136.9|34161.4|34141.4|34156.2|34136.2|20
1650472400000|2022-04-20 16:33:20|34156.5|34136.5|34158.6|34138.6|34161|34141|34155.3|34135.3|18
1650472410000|2022-04-20 16:33:30|34158|34138|34158.5|34138.5|34160.4|34140.4|34157.8|34137.8|15
1650472420000|2022-04-20 16:33:40|34158.4|34138.4|34163.1|34143.1|34164.4|34144.4|34156.5|34136.5|20
1650472430000|2022-04-20 16:33:50|34163.9|34143.9|34162.4|34142.4|34163.9|34143.9|34160.4|34140.4|19
1650472440000|2022-04-20 16:34:00|34162.3|34142.3|34156.4|34136.4|34162.3|34142.3|34156.4|34136.4|21
1650472450000|2022-04-20 16:34:10|34158|34138|34152.2|34132.2|34159.6|34139.6|34150.3|34130.3|22
1650472460000|2022-04-20 16:34:20|34151.1|34131.1|34152.3|34132.3|34154.8|34134.8|34150.7|34130.7|20
1650472470000|2022-04-20 16:34:30|34151|34131|34148|34128|34151.3|34131.3|34147.3|34127.3|20
1650472480000|2022-04-20 16:34:40|34148.7|34128.7|34149|34129|34149.4|34129.4|34147.4|34127.4|21
1650472490000|2022-04-20 16:34:50|34149.2|34129.2|34148.2|34128.2|34149.2|34129.2|34147.4|34127.4|19
1650472500000|2022-04-20 16:35:00|34150.5|34130.5|34152.6|34132.6|34153.2|34133.2|34150.5|34130.5|19
1650472510000|2022-04-20 16:35:10|34153.8|34133.8|34153|34133|34155.1|34135.1|34152|34132|14
1650472520000|2022-04-20 16:35:20|34153.1|34133.1|34154|34134|34154.9|34134.9|34150.3|34130.3|24
1650472530000|2022-04-20 16:35:30|34154.2|34134.2|34156.6|34136.6|34156.6|34136.6|34153.1|34133.1|22
1650472540000|2022-04-20 16:35:40|34156.2|34136.2|34155.1|34135.1|34156.2|34136.2|34153.6|34133.6|24
1650472550000|2022-04-20 16:35:50|34155.7|34135.7|34152.8|34132.8|34156.3|34136.3|34151.3|34131.3|18
1650472560000|2022-04-20 16:36:00|34152.5|34132.5|34153.8|34133.8|34154.5|34134.5|34152.3|34132.3|20
1650472570000|2022-04-20 16:36:10|34154.5|34134.5|34153.4|34133.4|34155.9|34135.9|34150.3|34130.3|16
1650472580000|2022-04-20 16:36:20|34154.3|34134.3|34151.9|34131.9|34155.8|34135.8|34149.9|34129.9|17
1650472590000|2022-04-20 16:36:30|34152.9|34132.9|34151.3|34131.3|34153.7|34133.7|34151.2|34131.2|18
1650472600000|2022-04-20 16:36:40|34148.2|34128.2|34150.7|34130.7|34150.7|34130.7|34147.9|34127.9|15
1650472610000|2022-04-20 16:36:50|34150.1|34130.1|34154.4|34134.4|34155|34135|34148.5|34128.5|17
1650472620000|2022-04-20 16:37:00|34153.4|34133.4|34146.5|34126.5|34155.1|34135.1|34145|34125|33
1650472630000|2022-04-20 16:37:10|34145.9|34125.9|34148.1|34128.1|34148.6|34128.6|34145.1|34125.1|16
1650472640000|2022-04-20 16:37:20|34148.8|34128.8|34146.9|34126.9|34149.3|34129.3|34146.3|34126.3|15
1650472650000|2022-04-20 16:37:30|34147.6|34127.6|34150.7|34130.7|34150.7|34130.7|34147.4|34127.4|14
1650472660000|2022-04-20 16:37:40|34149.9|34129.9|34149.4|34129.4|34150.9|34130.9|34147.6|34127.6|18
1650472670000|2022-04-20 16:37:50|34150.6|34130.6|34145.2|34125.2|34151.5|34131.5|34145.2|34125.2|21
1650472680000|2022-04-20 16:38:00|34145.8|34125.8|34143.9|34123.9|34147|34127|34143.9|34123.9|27
1650472690000|2022-04-20 16:38:10|34143.4|34123.4|34144.6|34124.6|34146.5|34126.5|34143.2|34123.2|17
1650472700000|2022-04-20 16:38:20|34145.7|34125.7|34147.5|34127.5|34147.5|34127.5|34145.7|34125.7|21
1650472710000|2022-04-20 16:38:30|34147.4|34127.4|34149.5|34129.5|34153.9|34133.9|34147.2|34127.2|20
1650472720000|2022-04-20 16:38:40|34149|34129|34149.8|34129.8|34151.8|34131.8|34149|34129|13
1650472730000|2022-04-20 16:38:50|34149.6|34129.6|34149.5|34129.5|34150.7|34130.7|34148.8|34128.8|19
1650472740000|2022-04-20 16:39:00|34149.8|34129.8|34152.5|34132.5|34152.5|34132.5|34149.8|34129.8|17
1650472750000|2022-04-20 16:39:10|34152.2|34132.2|34151.7|34131.7|34152.2|34132.2|34149.8|34129.8|22
1650472760000|2022-04-20 16:39:20|34151.6|34131.6|34149.2|34129.2|34151.9|34131.9|34149.2|34129.2|18
1650472770000|2022-04-20 16:39:30|34151.8|34131.8|34150.2|34130.2|34155|34135|34148.9|34128.9|19
1650472780000|2022-04-20 16:39:40|34150.5|34130.5|34148.6|34128.6|34150.7|34130.7|34147.9|34127.9|19
1650472790000|2022-04-20 16:39:50|34148.5|34128.5|34147.2|34127.2|34148.6|34128.6|34145.9|34125.9|14
1650472800000|2022-04-20 16:40:00|34147.1|34127.1|34147.1|34127.1|34148.8|34128.8|34145.8|34125.8|20
1650472810000|2022-04-20 16:40:10|34146.5|34126.5|34148.5|34128.5|34148.6|34128.6|34145.5|34125.5|25
1650472820000|2022-04-20 16:40:20|34148.2|34128.2|34149|34129|34149|34129|34147.6|34127.6|23
1650472830000|2022-04-20 16:40:30|34152.6|34132.6|34152|34132|34154|34134|34151.8|34131.8|15
1650472840000|2022-04-20 16:40:40|34152.2|34132.2|34153|34133|34153.9|34133.9|34152.2|34132.2|14
1650472850000|2022-04-20 16:40:50|34153.8|34133.8|34156|34136|34156|34136|34146.4|34126.4|14
1650472860000|2022-04-20 16:41:00|34155.6|34135.6|34150.3|34130.3|34155.6|34135.6|34149.1|34129.1|22
1650472870000|2022-04-20 16:41:10|34150.8|34130.8|34151.1|34131.1|34151.9|34131.9|34150.3|34130.3|14
1650472880000|2022-04-20 16:41:20|34149.9|34129.9|34150|34130|34150.1|34130.1|34148.7|34128.7|18
1650472890000|2022-04-20 16:41:30|34150.9|34130.9|34152.3|34132.3|34154.4|34134.4|34150.9|34130.9|12
1650472900000|2022-04-20 16:41:40|34151.1|34131.1|34155.6|34135.6|34156.2|34136.2|34150.4|34130.4|16
1650472910000|2022-04-20 16:41:50|34157.2|34137.2|34155.1|34135.1|34157.6|34137.6|34153.4|34133.4|16
1650472920000|2022-04-20 16:42:00|34155.6|34135.6|34154.1|34134.1|34155.6|34135.6|34152.2|34132.2|24
1650472930000|2022-04-20 16:42:10|34154.5|34134.5|34155.4|34135.4|34155.7|34135.7|34153.1|34133.1|23
1650472940000|2022-04-20 16:42:20|34155.7|34135.7|34156|34136|34157.1|34137.1|34155.3|34135.3|15
1650472950000|2022-04-20 16:42:30|34156.1|34136.1|34157|34137|34157.1|34137.1|34154.9|34134.9|21
1650472960000|2022-04-20 16:42:40|34156.6|34136.6|34156.9|34136.9|34158.5|34138.5|34156.6|34136.6|8
1650472970000|2022-04-20 16:42:50|34161.8|34141.8|34158.6|34138.6|34162.9|34142.9|34157.6|34137.6|25
1650472980000|2022-04-20 16:43:00|34158.1|34138.1|34158.1|34138.1|34159.8|34139.8|34158|34138|25
1650472990000|2022-04-20 16:43:10|34158.3|34138.3|34157|34137|34158.3|34138.3|34155.2|34135.2|20
1650473000000|2022-04-20 16:43:20|34157.3|34137.3|34159.7|34139.7|34160.5|34140.5|34157.3|34137.3|11
1650473010000|2022-04-20 16:43:30|34160.2|34140.2|34162.1|34142.1|34162.1|34142.1|34158.5|34138.5|10
1650473020000|2022-04-20 16:43:40|34160.7|34140.7|34161|34141|34162.9|34142.9|34159.7|34139.7|20
1650473030000|2022-04-20 16:43:50|34162.7|34142.7|34161.9|34141.9|34163.9|34143.9|34160|34140|22
1650473040000|2022-04-20 16:44:00|34161.7|34141.7|34159.8|34139.8|34163.1|34143.1|34156.3|34136.3|24
1650473050000|2022-04-20 16:44:10|34160.2|34140.2|34156.9|34136.9|34162.1|34142.1|34156.9|34136.9|19
1650473060000|2022-04-20 16:44:20|34156.6|34136.6|34157.6|34137.6|34159|34139|34155.4|34135.4|22
1650473070000|2022-04-20 16:44:30|34158.3|34138.3|34158.8|34138.8|34159.3|34139.3|34157.4|34137.4|14
1650473080000|2022-04-20 16:44:40|34158|34138|34157.9|34137.9|34158.6|34138.6|34157|34137|12
1650473090000|2022-04-20 16:44:50|34160.1|34140.1|34164.2|34144.2|34164.2|34144.2|34160.1|34140.1|12
1650473100000|2022-04-20 16:45:00|34163.4|34143.4|34159|34139|34166.3|34146.3|34159|34139|14
1650473110000|2022-04-20 16:45:10|34163.6|34143.6|34164.3|34144.3|34164.3|34144.3|34161.8|34141.8|14
1650473120000|2022-04-20 16:45:20|34163.7|34143.7|34162.3|34142.3|34167.1|34147.1|34161|34141|16
1650473130000|2022-04-20 16:45:30|34163.2|34143.2|34163|34143|34164.8|34144.8|34162.7|34142.7|15
1650473140000|2022-04-20 16:45:40|34163.2|34143.2|34157.5|34137.5|34163.3|34143.3|34155.8|34135.8|20
1650473150000|2022-04-20 16:45:50|34157.8|34137.8|34158.4|34138.4|34158.8|34138.8|34157.1|34137.1|11
1650473160000|2022-04-20 16:46:00|34158.8|34138.8|34158.5|34138.5|34159.2|34139.2|34157.8|34137.8|8
1650473170000|2022-04-20 16:46:10|34160.9|34140.9|34160.7|34140.7|34162.2|34142.2|34159.3|34139.3|11
1650473180000|2022-04-20 16:46:20|34159.3|34139.3|34160.3|34140.3|34161.1|34141.1|34156.4|34136.4|14
1650473190000|2022-04-20 16:46:30|34160.8|34140.8|34159.5|34139.5|34168.7|34148.7|34158.8|34138.8|17
1650473200000|2022-04-20 16:46:40|34163.3|34143.3|34165.9|34145.9|34166.3|34146.3|34159.6|34139.6|15
1650473210000|2022-04-20 16:46:50|34166.7|34146.7|34164.7|34144.7|34166.7|34146.7|34161.8|34141.8|22
1650473220000|2022-04-20 16:47:00|34164.3|34144.3|34164.8|34144.8|34167.3|34147.3|34162|34142|25
1650473230000|2022-04-20 16:47:10|34164.9|34144.9|34162.5|34142.5|34165.4|34145.4|34162.5|34142.5|13
1650473240000|2022-04-20 16:47:20|34162.7|34142.7|34162.9|34142.9|34163.9|34143.9|34162.7|34142.7|13
1650473250000|2022-04-20 16:47:30|34165.6|34145.6|34166.6|34146.6|34167.1|34147.1|34165.4|34145.4|8
1650473260000|2022-04-20 16:47:40|34166.1|34146.1|34168.1|34148.1|34170|34150|34163.5|34143.5|17
1650473270000|2022-04-20 16:47:50|34167.3|34147.3|34170.2|34150.2|34170.2|34150.2|34165.7|34145.7|9
1650473280000|2022-04-20 16:48:00|34167.9|34147.9|34169.2|34149.2|34169.6|34149.6|34167.2|34147.2|11
1650473290000|2022-04-20 16:48:10|34169.7|34149.7|34165.6|34145.6|34169.7|34149.7|34163.7|34143.7|11
1650473300000|2022-04-20 16:48:20|34165.3|34145.3|34169.4|34149.4|34169.4|34149.4|34165.3|34145.3|11
1650473310000|2022-04-20 16:48:30|34167.9|34147.9|34168.4|34148.4|34170.3|34150.3|34161.5|34141.5|21
1650473320000|2022-04-20 16:48:40|34166.6|34146.6|34161.1|34141.1|34167.8|34147.8|34160.6|34140.6|18
1650473330000|2022-04-20 16:48:50|34160.9|34140.9|34162.6|34142.6|34163.3|34143.3|34160.8|34140.8|25
1650473340000|2022-04-20 16:49:00|34162.2|34142.2|34162.9|34142.9|34164.1|34144.1|34159.6|34139.6|21
1650473350000|2022-04-20 16:49:10|34163.8|34143.8|34163.7|34143.7|34165.9|34145.9|34162.2|34142.2|18
1650473360000|2022-04-20 16:49:20|34164.3|34144.3|34162.3|34142.3|34165|34145|34162.3|34142.3|17
1650473370000|2022-04-20 16:49:30|34165.6|34145.6|34167|34147|34167|34147|34165|34145|7
1650473380000|2022-04-20 16:49:40|34166.3|34146.3|34164.4|34144.4|34167|34147|34164.4|34144.4|11
1650473390000|2022-04-20 16:49:50|34168.2|34148.2|34163.4|34143.4|34171.1|34151.1|34162.8|34142.8|24
1650473400000|2022-04-20 16:50:00|34163.5|34143.5|34168.6|34148.6|34169|34149|34163.3|34143.3|18
1650473410000|2022-04-20 16:50:10|34167.9|34147.9|34166.6|34146.6|34168.3|34148.3|34166.3|34146.3|13
1650473420000|2022-04-20 16:50:20|34166.8|34146.8|34168.6|34148.6|34169.9|34149.9|34165.7|34145.7|13
1650473430000|2022-04-20 16:50:30|34169|34149|34173.8|34153.8|34173.8|34153.8|34167.5|34147.5|19
1650473440000|2022-04-20 16:50:40|34173.9|34153.9|34168.4|34148.4|34173.9|34153.9|34168.4|34148.4|16
1650473450000|2022-04-20 16:50:50|34168.9|34148.9|34170.2|34150.2|34170.6|34150.6|34168.8|34148.8|17
1650473460000|2022-04-20 16:51:00|34169.7|34149.7|34167.6|34147.6|34176.1|34156.1|34167.6|34147.6|15
1650473470000|2022-04-20 16:51:10|34171.3|34151.3|34171|34151|34179.5|34159.5|34168.3|34148.3|17
1650473480000|2022-04-20 16:51:20|34172.4|34152.4|34169.9|34149.9|34177.3|34157.3|34169.9|34149.9|16
1650473490000|2022-04-20 16:51:30|34168.5|34148.5|34172.6|34152.6|34173.1|34153.1|34168.3|34148.3|21
1650473500000|2022-04-20 16:51:40|34172.9|34152.9|34173.6|34153.6|34177.4|34157.4|34171.8|34151.8|21
1650473510000|2022-04-20 16:51:50|34172.8|34152.8|34172.2|34152.2|34178.2|34158.2|34171.6|34151.6|20
1650473520000|2022-04-20 16:52:00|34169.6|34149.6|34172.2|34152.2|34173.2|34153.2|34167.7|34147.7|20
1650473530000|2022-04-20 16:52:10|34171.5|34151.5|34173.9|34153.9|34174.3|34154.3|34170.9|34150.9|17
1650473540000|2022-04-20 16:52:20|34173.2|34153.2|34175.2|34155.2|34175.2|34155.2|34171.4|34151.4|26
1650473550000|2022-04-20 16:52:30|34175.3|34155.3|34174.4|34154.4|34176|34156|34174.2|34154.2|15
1650473560000|2022-04-20 16:52:40|34173|34153|34178|34158|34178|34158|34172|34152|21
1650473570000|2022-04-20 16:52:50|34178.4|34158.4|34181|34161|34181|34161|34177.6|34157.6|12
1650473580000|2022-04-20 16:53:00|34180.2|34160.2|34182.1|34162.1|34182.1|34162.1|34180.2|34160.2|10
1650473590000|2022-04-20 16:53:10|34181.7|34161.7|34178.9|34158.9|34182.1|34162.1|34174.6|34154.6|19
1650473600000|2022-04-20 16:53:20|34177.9|34157.9|34177.3|34157.3|34179.7|34159.7|34174.1|34154.1|29
1650473610000|2022-04-20 16:53:30|34176.8|34156.8|34178.8|34158.8|34178.8|34158.8|34176.8|34156.8|21
1650473620000|2022-04-20 16:53:40|34178.3|34158.3|34179|34159|34179.3|34159.3|34178.3|34158.3|18
1650473630000|2022-04-20 16:53:50|34178.2|34158.2|34180.1|34160.1|34183.4|34163.4|34175.8|34155.8|30
1650473640000|2022-04-20 16:54:00|34180.5|34160.5|34180.4|34160.4|34182.5|34162.5|34179.6|34159.6|23
1650473650000|2022-04-20 16:54:10|34180.7|34160.7|34179.9|34159.9|34182.5|34162.5|34178|34158|17
1650473660000|2022-04-20 16:54:20|34181.5|34161.5|34183.3|34163.3|34184.3|34164.3|34180.1|34160.1|23
1650473670000|2022-04-20 16:54:30|34182.6|34162.6|34183.6|34163.6|34185.2|34165.2|34182.6|34162.6|18
1650473680000|2022-04-20 16:54:40|34183.9|34163.9|34182.2|34162.2|34185.4|34165.4|34182.2|34162.2|13
1650473690000|2022-04-20 16:54:50|34184.2|34164.2|34183.1|34163.1|34185.4|34165.4|34178|34158|25
1650473700000|2022-04-20 16:55:00|34182.6|34162.6|34182|34162|34182.6|34162.6|34179|34159|29
1650473710000|2022-04-20 16:55:10|34181.7|34161.7|34181.7|34161.7|34182.7|34162.7|34180.2|34160.2|23
1650473720000|2022-04-20 16:55:20|34180.7|34160.7|34186.3|34166.3|34186.4|34166.4|34179.3|34159.3|21
1650473730000|2022-04-20 16:55:30|34184.1|34164.1|34182|34162|34185.3|34165.3|34182|34162|22
1650473740000|2022-04-20 16:55:40|34179.9|34159.9|34183.1|34163.1|34184.6|34164.6|34178.9|34158.9|27
1650473750000|2022-04-20 16:55:50|34183.2|34163.2|34182.7|34162.7|34184.1|34164.1|34182.1|34162.1|20
1650473760000|2022-04-20 16:56:00|34182.8|34162.8|34183.8|34163.8|34185.8|34165.8|34182.8|34162.8|19
1650473770000|2022-04-20 16:56:10|34183.4|34163.4|34176.8|34156.8|34188|34167.2|34171.5|34138|29
1650473780000|2022-04-20 16:56:20|34178.1|34158.1|34178.7|34158.7|34178.7|34158.7|34176.7|34156.7|25
1650473790000|2022-04-20 16:56:30|34179.6|34159.6|34181.3|34161.3|34185.3|34165.3|34178.4|34158.4|27
1650473800000|2022-04-20 16:56:40|34180.2|34160.2|34179.9|34159.9|34208.3|34166.4|34179.9|34145.9|19
1650473810000|2022-04-20 16:56:50|34180.1|34160.1|34180.4|34160.4|34180.4|34160.4|34179|34159|9
1650473820000|2022-04-20 16:57:00|34180.1|34160.1|34182.7|34162.7|34183.3|34163.3|34179.1|34159.1|17
1650473830000|2022-04-20 16:57:10|34182.9|34162.9|34184.3|34164.3|34186.5|34166.5|34182.3|34162.3|24
1650473840000|2022-04-20 16:57:20|34183.7|34163.7|34185.1|34165.1|34185.3|34165.3|34182.9|34162.9|21
1650473850000|2022-04-20 16:57:30|34185.7|34165.7|34186.9|34166.9|34187.9|34167.9|34183.9|34163.9|21
1650473860000|2022-04-20 16:57:40|34186|34166|34183.9|34163.9|34186.1|34166.1|34183.1|34163.1|19
1650473870000|2022-04-20 16:57:50|34182.8|34162.8|34182.5|34162.5|34184.3|34164.3|34179.9|34159.9|24
1650473880000|2022-04-20 16:58:00|34183.8|34163.8|34184.1|34164.1|34185.1|34165.1|34183.3|34163.3|14
1650473890000|2022-04-20 16:58:10|34183.2|34163.2|34181.7|34161.7|34183.5|34163.5|34180.9|34160.9|23
1650473900000|2022-04-20 16:58:20|34181.9|34161.9|34188.4|34168.4|34189|34169|34181.5|34161.5|16
1650473910000|2022-04-20 16:58:30|34189.2|34169.2|34185.4|34165.4|34189.2|34169.2|34182|34162|15
1650473920000|2022-04-20 16:58:40|34185|34165|34187.3|34167.3|34188.7|34168.7|34184.4|34164.4|27
1650473930000|2022-04-20 16:58:50|34186.9|34166.9|34185.4|34165.4|34189|34169|34184.5|34164.5|21
1650473940000|2022-04-20 16:59:00|34184.7|34164.7|34187.8|34167.8|34189.3|34169.3|34184.7|34164.7|28
1650473950000|2022-04-20 16:59:10|34188.7|34168.7|34189.9|34169.9|34192.4|34172.4|34187.9|34167.9|31
1650473960000|2022-04-20 16:59:20|34190.1|34170.1|34191.7|34171.7|34191.7|34171.7|34187.6|34167.6|25
1650473970000|2022-04-20 16:59:30|34191.2|34171.2|34194.9|34174.9|34200.3|34180.3|34190.9|34170.9|34
1650473980000|2022-04-20 16:59:40|34194.8|34174.8|34192.2|34172.2|34195.3|34175.3|34190.8|34170.8|27
1650473990000|2022-04-20 16:59:50|34191.4|34171.4|34191.9|34171.9|34193.8|34173.8|34189.1|34169.1|29
1650474000000|2022-04-20 17:00:00|34193|34173|34195.6|34175.6|34196.6|34176.6|34190.3|34170.3|30
1650474010000|2022-04-20 17:00:10|34195.2|34175.2|34194.9|34174.9|34197.5|34177.5|34194.3|34174.3|28
1650474020000|2022-04-20 17:00:20|34195.1|34175.1|34195.9|34175.9|34200.4|34180.4|34190.1|34170.1|31
1650474030000|2022-04-20 17:00:30|34195.5|34175.5|34194.1|34174.1|34195.5|34175.5|34192.7|34172.7|27
1650474040000|2022-04-20 17:00:40|34193.6|34173.6|34193.4|34173.4|34194.9|34174.9|34191.8|34171.8|21
1650474050000|2022-04-20 17:00:50|34193.1|34173.1|34197.8|34177.8|34197.9|34177.9|34192|34172|28
1650474060000|2022-04-20 17:01:00|34197.6|34177.6|34186.8|34166.8|34197.9|34177.9|34186.4|34166.4|25
1650474070000|2022-04-20 17:01:10|34186.4|34166.4|34187.1|34167.1|34188.9|34168.9|34186|34166|15
1650474080000|2022-04-20 17:01:20|34186.9|34166.9|34187.7|34167.7|34187.7|34167.7|34186.2|34166.2|18
1650474090000|2022-04-20 17:01:30|34187.2|34167.2|34189|34169|34191.4|34171.4|34187.1|34167.1|25
1650474100000|2022-04-20 17:01:40|34188.7|34168.7|34188.3|34168.3|34189.9|34169.9|34188.3|34168.3|18
1650474110000|2022-04-20 17:01:50|34187.7|34167.7|34189.1|34169.1|34192.8|34172.8|34185.8|34165.8|22
1650474120000|2022-04-20 17:02:00|34188.1|34168.1|34184.3|34164.3|34193.6|34173.6|34183|34163|31
1650474130000|2022-04-20 17:02:10|34185.8|34165.8|34186.9|34166.9|34186.9|34166.9|34182.2|34162.2|33
1650474140000|2022-04-20 17:02:20|34186.5|34166.5|34186.4|34166.4|34188.9|34168.9|34185.2|34165.2|27
1650474150000|2022-04-20 17:02:30|34185.8|34165.8|34188.1|34168.1|34189.3|34169.3|34185.8|34165.8|26
1650474160000|2022-04-20 17:02:40|34187.7|34167.7|34190.2|34170.2|34190.4|34170.4|34187.7|34167.7|25
1650474170000|2022-04-20 17:02:50|34190.6|34170.6|34191.7|34171.7|34193.2|34173.2|34189.6|34169.6|28
1650474180000|2022-04-20 17:03:00|34190.6|34170.6|34194.5|34174.5|34194.5|34174.5|34188.1|34168.1|33
1650474190000|2022-04-20 17:03:10|34193.1|34173.1|34194.7|34174.7|34195.9|34175.9|34191.6|34171.6|32
1650474200000|2022-04-20 17:03:20|34195.3|34175.3|34193|34173|34197.5|34177.5|34193|34173|27
1650474210000|2022-04-20 17:03:30|34193.4|34173.4|34195.3|34175.3|34198.2|34178.2|34192.7|34172.7|30
1650474220000|2022-04-20 17:03:40|34195|34175|34194.7|34174.7|34195.9|34175.9|34193.9|34173.9|26
1650474230000|2022-04-20 17:03:50|34194.8|34174.8|34188.9|34168.9|34194.9|34174.9|34188.9|34168.9|23
1650474240000|2022-04-20 17:04:00|34189.8|34169.8|34188.8|34168.8|34192.5|34172.5|34188.8|34168.8|27
1650474250000|2022-04-20 17:04:10|34188.7|34168.7|34205.5|34155.5|34216.2|34172.7|34186.6|34151.6|32
1650474260000|2022-04-20 17:04:20|34204.4|34154.4|34207|34157|34207.2|34157.2|34202.3|34152.3|20
1650474270000|2022-04-20 17:04:30|34206.4|34156.4|34187.2|34167.2|34213.8|34168.6|34187.2|34151.2|22
1650474280000|2022-04-20 17:04:40|34190.6|34170.6|34189.4|34169.4|34191.1|34171.1|34185.1|34165.1|21
1650474290000|2022-04-20 17:04:50|34189.2|34169.2|34192.1|34172.1|34192.4|34172.4|34188.9|34168.9|15
1650474300000|2022-04-20 17:05:00|34191.5|34171.5|34191.6|34171.6|34196.7|34176.7|34186.4|34166.4|22
1650474310000|2022-04-20 17:05:10|34191.7|34171.7|34198.3|34148.3|34215.8|34171.7|34180.6|34142.5|23
1650474320000|2022-04-20 17:05:20|34210.9|34145.7|34203.6|34153.6|34211|34154.5|34200.6|34145.7|17
1650474330000|2022-04-20 17:05:30|34204.5|34154.5|34185.2|34165.2|34204.5|34165.6|34184.8|34149.7|17
1650474340000|2022-04-20 17:05:40|34184.8|34164.8|34190.6|34170.6|34190.9|34170.9|34184.8|34164.8|12
1650474350000|2022-04-20 17:05:50|34190.4|34170.4|34189.8|34169.8|34190.4|34170.4|34187.4|34167.4|14
1650474360000|2022-04-20 17:06:00|34189.2|34169.2|34200.4|34150.4|34215.7|34173.5|34189.2|34150.4|14
1650474370000|2022-04-20 17:06:10|34186.6|34166.6|34197.5|34147.5|34214.9|34175.2|34184.9|34142.9|30
1650474380000|2022-04-20 17:06:20|34198.7|34148.7|34206.5|34156.5|34213.7|34156.8|34196.4|34144.6|26
1650474390000|2022-04-20 17:06:30|34205.4|34155.4|34202.8|34152.8|34213.6|34156|34202.8|34148.3|22
1650474400000|2022-04-20 17:06:40|34205.9|34155.9|34192.9|34172.9|34212.9|34175.4|34188.2|34149.4|25
1650474410000|2022-04-20 17:06:50|34192.7|34172.7|34191.9|34171.9|34193|34173|34191.9|34171.9|15
1650474420000|2022-04-20 17:07:00|34192.1|34172.1|34191.9|34171.9|34192.6|34172.6|34191.5|34171.5|7
1650474430000|2022-04-20 17:07:10|34191.8|34171.8|34190.1|34170.1|34192|34172|34188.4|34168.4|21
1650474440000|2022-04-20 17:07:20|34189.4|34169.4|34189|34169|34189.9|34169.9|34189|34169|12
1650474450000|2022-04-20 17:07:30|34189.4|34169.4|34183.1|34163.1|34190.4|34170.4|34182.8|34162.8|14
1650474460000|2022-04-20 17:07:40|34182.4|34162.4|34182.4|34162.4|34187.2|34167.2|34182.4|34162.4|17
1650474470000|2022-04-20 17:07:50|34182|34162|34182.5|34162.5|34183.1|34163.1|34181.1|34161.1|26
1650474480000|2022-04-20 17:08:00|34182.4|34162.4|34186.8|34166.8|34187.3|34167.3|34181.9|34161.9|24
1650474490000|2022-04-20 17:08:10|34186.7|34166.7|34177.9|34157.9|34187.8|34167.8|34177.9|34157.9|29
1650474500000|2022-04-20 17:08:20|34179.3|34159.3|34180.3|34160.3|34180.3|34160.3|34177.6|34157.6|22
1650474510000|2022-04-20 17:08:30|34180.4|34160.4|34179.9|34159.9|34182.4|34162.4|34179.9|34159.9|18
1650474520000|2022-04-20 17:08:40|34179.7|34159.7|34185.1|34165.1|34185.1|34165.1|34178.8|34158.8|22
1650474530000|2022-04-20 17:08:50|34183|34163|34183.8|34163.8|34186.1|34166.1|34174.5|34154.5|28
1650474540000|2022-04-20 17:09:00|34179.3|34159.3|34181.2|34161.2|34185|34165|34179.3|34159.3|18
1650474550000|2022-04-20 17:09:10|34181.4|34161.4|34178.6|34158.6|34181.4|34161.4|34174.4|34154.4|26
1650474560000|2022-04-20 17:09:20|34177.8|34157.8|34180.7|34160.7|34182.3|34162.3|34177.8|34157.8|15
1650474570000|2022-04-20 17:09:30|34180.8|34160.8|34177.6|34157.6|34182.2|34162.2|34176.1|34156.1|25
1650474580000|2022-04-20 17:09:40|34181.4|34161.4|34181.7|34161.7|34184.4|34164.4|34174.2|34154.2|27
1650474590000|2022-04-20 17:09:50|34182.5|34162.5|34190.3|34170.3|34205.8|34171.7|34179.1|34155.8|28
1650474600000|2022-04-20 17:10:00|34190.1|34170.1|34190.6|34170.6|34191.9|34171.9|34185.6|34165.6|24
1650474610000|2022-04-20 17:10:10|34190|34170|34187|34167|34190|34170|34185.3|34165.3|15
1650474620000|2022-04-20 17:10:20|34187.9|34167.9|34185.1|34165.1|34189.7|34169.7|34185.1|34165.1|23
1650474630000|2022-04-20 17:10:30|34185.4|34165.4|34187|34167|34187.9|34167.9|34184.8|34164.8|15
1650474640000|2022-04-20 17:10:40|34185.5|34165.5|34182.7|34162.7|34187.9|34167.9|34181.1|34161.1|21
1650474650000|2022-04-20 17:10:50|34183.7|34163.7|34179|34159|34185|34165|34177.1|34157.1|19
1650474660000|2022-04-20 17:11:00|34178.1|34158.1|34183.3|34163.3|34183.7|34163.7|34177.6|34157.6|21
1650474670000|2022-04-20 17:11:10|34182.3|34162.3|34183.5|34163.5|34184.6|34164.6|34180.8|34160.8|18
1650474680000|2022-04-20 17:11:20|34184.2|34164.2|34184.8|34164.8|34188.4|34168.4|34182.9|34162.9|23
1650474690000|2022-04-20 17:11:30|34184.9|34164.9|34189.6|34169.6|34189.7|34169.7|34183.9|34163.9|27
1650474700000|2022-04-20 17:11:40|34189.4|34169.4|34187.5|34167.5|34189.9|34169.9|34178.9|34158.9|20
1650474710000|2022-04-20 17:11:50|34185.8|34165.8|34184.3|34164.3|34187.6|34167.6|34181.2|34161.2|20
1650474720000|2022-04-20 17:12:00|34183.7|34163.7|34184.4|34164.4|34184.8|34164.8|34181.7|34161.7|17
1650474730000|2022-04-20 17:12:10|34184.1|34164.1|34184.9|34164.9|34189.4|34169.4|34181.6|34161.6|24
1650474740000|2022-04-20 17:12:20|34186|34166|34185|34165|34187.7|34167.7|34184.1|34164.1|22
1650474750000|2022-04-20 17:12:30|34184.3|34164.3|34185.2|34165.2|34188.5|34168.5|34182.6|34162.6|17
1650474760000|2022-04-20 17:12:40|34180|34160|34187.8|34167.8|34190.2|34170.2|34180|34160|29
1650474770000|2022-04-20 17:12:50|34187.7|34167.7|34186.1|34166.1|34187.7|34167.7|34184.4|34164.4|19
1650474780000|2022-04-20 17:13:00|34186.2|34166.2|34182.2|34162.2|34186.2|34166.2|34182|34162|25
1650474790000|2022-04-20 17:13:10|34183.3|34163.3|34189.6|34169.6|34190.8|34170.8|34182.4|34162.4|17
1650474800000|2022-04-20 17:13:20|34184.6|34164.6|34191.3|34171.3|34192.2|34172.2|34184.6|34164.6|23
1650474810000|2022-04-20 17:13:30|34191.4|34171.4|34191.5|34171.5|34193.3|34173.3|34190.2|34170.2|18
1650474820000|2022-04-20 17:13:40|34190|34170|34190.4|34170.4|34192.8|34172.8|34190|34170|10
1650474830000|2022-04-20 17:13:50|34190.1|34170.1|34190|34170|34191.2|34171.2|34184.5|34164.5|18
1650474840000|2022-04-20 17:14:00|34190.4|34170.4|34188.3|34168.3|34190.4|34170.4|34187.2|34167.2|12
1650474850000|2022-04-20 17:14:10|34186.4|34166.4|34186.7|34166.7|34188.3|34168.3|34186.4|34166.4|11
1650474860000|2022-04-20 17:14:20|34187.2|34167.2|34186.9|34166.9|34188.3|34168.3|34184|34164|19
1650474870000|2022-04-20 17:14:30|34187.4|34167.4|34185.6|34165.6|34189.1|34169.1|34185.1|34165.1|23
1650474880000|2022-04-20 17:14:40|34183.1|34163.1|34187.5|34167.5|34189|34169|34183.1|34163.1|21
1650474890000|2022-04-20 17:14:50|34189.1|34169.1|34185.3|34165.3|34189.1|34169.1|34185.2|34165.2|19
1650474900000|2022-04-20 17:15:00|34183.9|34163.9|34188.1|34168.1|34189.6|34169.6|34183.9|34163.9|23
1650474910000|2022-04-20 17:15:10|34188|34168|34190.7|34170.7|34192.3|34172.3|34186.9|34166.9|19
1650474920000|2022-04-20 17:15:20|34190.8|34170.8|34190|34170|34193.7|34173.7|34189.6|34169.6|21
1650474930000|2022-04-20 17:15:30|34190.7|34170.7|34190.9|34170.9|34191.6|34171.6|34187.2|34167.2|25
1650474940000|2022-04-20 17:15:40|34188.1|34168.1|34186|34166|34189|34169|34184|34164|14
1650474950000|2022-04-20 17:15:50|34186.4|34166.4|34183.2|34163.2|34186.8|34166.8|34183.2|34163.2|10
1650474960000|2022-04-20 17:16:00|34182.4|34162.4|34187|34167|34187|34167|34182.2|34162.2|29
1650474970000|2022-04-20 17:16:10|34186.3|34166.3|34185.5|34165.5|34187|34167|34185.3|34165.3|11
1650474980000|2022-04-20 17:16:20|34185.4|34165.4|34186.8|34166.8|34186.8|34166.8|34184.4|34164.4|24
1650474990000|2022-04-20 17:16:30|34187.1|34167.1|34186.7|34166.7|34187.1|34167.1|34186.1|34166.1|14
1650475000000|2022-04-20 17:16:40|34186.2|34166.2|34185.8|34165.8|34190.2|34170.2|34184.7|34164.7|23
1650475010000|2022-04-20 17:16:50|34184.9|34164.9|34185.4|34165.4|34186.1|34166.1|34182.7|34162.7|21
1650475020000|2022-04-20 17:17:00|34184.4|34164.4|34183.9|34163.9|34187.3|34167.3|34183.9|34163.9|18
1650475030000|2022-04-20 17:17:10|34183.7|34163.7|34188.1|34168.1|34191.5|34171.5|34183.6|34163.6|21
1650475040000|2022-04-20 17:17:20|34190.3|34170.3|34189.7|34169.7|34191.8|34171.8|34189.4|34169.4|19
1650475050000|2022-04-20 17:17:30|34190.6|34170.6|34189.3|34169.3|34190.6|34170.6|34188.7|34168.7|9
1650475060000|2022-04-20 17:17:40|34189.6|34169.6|34188.5|34168.5|34193.1|34173.1|34188.5|34168.5|14
1650475070000|2022-04-20 17:17:50|34188.6|34168.6|34186|34166|34193|34173|34186|34166|19
1650475080000|2022-04-20 17:18:00|34186.9|34166.9|34190.2|34170.2|34190.5|34170.5|34186.7|34166.7|28
1650475090000|2022-04-20 17:18:10|34190.1|34170.1|34189.6|34169.6|34190.4|34170.4|34189|34169|17
1650475100000|2022-04-20 17:18:20|34190|34170|34189.5|34169.5|34190.8|34170.8|34189|34169|16
1650475110000|2022-04-20 17:18:30|34190.6|34170.6|34191.9|34171.9|34192.2|34172.2|34190.4|34170.4|11
1650475120000|2022-04-20 17:18:40|34196.6|34176.6|34195.2|34175.2|34196.7|34176.7|34190.3|34170.3|14
1650475130000|2022-04-20 17:18:50|34192.3|34172.3|34194.6|34174.6|34196.4|34176.4|34191.7|34171.7|23
1650475140000|2022-04-20 17:19:00|34194.2|34174.2|34194|34174|34195.1|34175.1|34191.5|34171.5|28
1650475150000|2022-04-20 17:19:10|34194.1|34174.1|34194.7|34174.7|34198.1|34178.1|34193.8|34173.8|29
1650475160000|2022-04-20 17:19:20|34198.9|34178.9|34197.9|34177.9|34198.9|34178.9|34196.1|34176.1|20
1650475170000|2022-04-20 17:19:30|34198.3|34178.3|34194.7|34174.7|34198.3|34178.3|34194.7|34174.7|19
1650475180000|2022-04-20 17:19:40|34194.3|34174.3|34194.6|34174.6|34195.3|34175.3|34192.4|34172.4|21
1650475190000|2022-04-20 17:19:50|34194.7|34174.7|34192.3|34172.3|34194.7|34174.7|34191.5|34171.5|24
1650475200000|2022-04-20 17:20:00|34192|34172|34191.1|34171.1|34192.4|34172.4|34190.7|34170.7|18
1650475210000|2022-04-20 17:20:10|34191.2|34171.2|34194.9|34174.9|34195.8|34175.8|34190.1|34170.1|19
1650475220000|2022-04-20 17:20:20|34197|34177|34197.8|34177.8|34199|34179|34192.8|34172.8|21
1650475230000|2022-04-20 17:20:30|34198.9|34178.9|34197.7|34177.7|34200.1|34180.1|34192.9|34172.9|16
1650475240000|2022-04-20 17:20:40|34198.1|34178.1|34197.7|34177.7|34199.2|34179.2|34196.8|34176.8|8
1650475250000|2022-04-20 17:20:50|34196.6|34176.6|34190.8|34170.8|34198.2|34178.2|34184|34164|21
1650475260000|2022-04-20 17:21:00|34190.2|34170.2|34187.4|34167.4|34190.2|34170.2|34186.5|34166.5|21
1650475270000|2022-04-20 17:21:10|34189.2|34169.2|34189.4|34169.4|34191.1|34171.1|34187.1|34167.1|17
1650475280000|2022-04-20 17:21:20|34189.3|34169.3|34189.9|34169.9|34190.7|34170.7|34188.9|34168.9|15
1650475290000|2022-04-20 17:21:30|34189.7|34169.7|34188.1|34168.1|34189.7|34169.7|34187.8|34167.8|14
1650475300000|2022-04-20 17:21:40|34187.9|34167.9|34189.9|34169.9|34195.2|34175.2|34187.9|34167.9|14
1650475310000|2022-04-20 17:21:50|34190.3|34170.3|34188.1|34168.1|34190.3|34170.3|34184.5|34164.5|21
1650475320000|2022-04-20 17:22:00|34187.9|34167.9|34188.2|34168.2|34188.3|34168.3|34186.4|34166.4|18
1650475330000|2022-04-20 17:22:10|34188.6|34168.6|34188|34168|34189.7|34169.7|34186.9|34166.9|17
1650475340000|2022-04-20 17:22:20|34188.4|34168.4|34193|34173|34193.1|34173.1|34187.7|34167.7|15
1650475350000|2022-04-20 17:22:30|34191.8|34171.8|34193|34173|34193.4|34173.4|34190.3|34170.3|24
1650475360000|2022-04-20 17:22:40|34192.6|34172.6|34188.1|34168.1|34192.9|34172.9|34188.1|34168.1|19
1650475370000|2022-04-20 17:22:50|34188|34168|34186.2|34166.2|34188.1|34168.1|34185.8|34165.8|18
1650475380000|2022-04-20 17:23:00|34186.1|34166.1|34182.7|34162.7|34188.1|34168.1|34181.7|34161.7|21
1650475390000|2022-04-20 17:23:10|34182.5|34162.5|34181.5|34161.5|34184.7|34164.7|34180.9|34160.9|23
1650475400000|2022-04-20 17:23:20|34181.8|34161.8|34183.3|34163.3|34185.4|34165.4|34181.5|34161.5|20
1650475410000|2022-04-20 17:23:30|34183.7|34163.7|34185.9|34165.9|34186.2|34166.2|34181.4|34161.4|22
1650475420000|2022-04-20 17:23:40|34185.5|34165.5|34185.1|34165.1|34188.6|34168.6|34183.7|34163.7|19
1650475430000|2022-04-20 17:23:50|34185.8|34165.8|34180.7|34160.7|34187.2|34167.2|34180.7|34160.7|15
1650475440000|2022-04-20 17:24:00|34180.4|34160.4|34180.6|34160.6|34182.2|34162.2|34179.5|34159.5|12
1650475450000|2022-04-20 17:24:10|34180.7|34160.7|34181.9|34161.9|34183.2|34163.2|34180.1|34160.1|16
1650475460000|2022-04-20 17:24:20|34181.6|34161.6|34185.5|34165.5|34185.5|34165.5|34181.1|34161.1|15
1650475470000|2022-04-20 17:24:30|34185.3|34165.3|34187.5|34167.5|34188.8|34168.8|34184.5|34164.5|24
1650475480000|2022-04-20 17:24:40|34185.6|34165.6|34186.5|34166.5|34188.3|34168.3|34184.7|34164.7|24
1650475490000|2022-04-20 17:24:50|34186.9|34166.9|34185.8|34165.8|34187.2|34167.2|34183.7|34163.7|13
1650475500000|2022-04-20 17:25:00|34187.3|34167.3|34180.8|34160.8|34187.3|34167.3|34180.1|34160.1|16
1650475510000|2022-04-20 17:25:10|34180.6|34160.6|34176.1|34156.1|34181.2|34161.2|34174.8|34154.8|22
1650475520000|2022-04-20 17:25:20|34175.6|34155.6|34180.4|34160.4|34181.5|34161.5|34175.3|34155.3|17
1650475530000|2022-04-20 17:25:30|34180.2|34160.2|34179.5|34159.5|34180.4|34160.4|34178.5|34158.5|20
1650475540000|2022-04-20 17:25:40|34179.4|34159.4|34180.4|34160.4|34184.2|34164.2|34178.9|34158.9|27
1650475550000|2022-04-20 17:25:50|34180.2|34160.2|34180.5|34160.5|34180.5|34160.5|34177.8|34157.8|22
1650475560000|2022-04-20 17:26:00|34180.6|34160.6|34177.5|34157.5|34180.6|34160.6|34174.1|34154.1|24
1650475570000|2022-04-20 17:26:10|34176.9|34156.9|34177.4|34157.4|34178.8|34158.8|34175.8|34155.8|20
1650475580000|2022-04-20 17:26:20|34178.4|34158.4|34177.7|34157.7|34181.3|34161.3|34176.3|34156.3|20
1650475590000|2022-04-20 17:26:30|34184.7|34164.7|34185.7|34165.7|34185.9|34165.9|34179.4|34159.4|24
1650475600000|2022-04-20 17:26:40|34185.2|34165.2|34183.9|34163.9|34185.2|34165.2|34181.2|34161.2|14
1650475610000|2022-04-20 17:26:50|34184.3|34164.3|34181.9|34161.9|34184.3|34164.3|34181.7|34161.7|13
1650475620000|2022-04-20 17:27:00|34181.5|34161.5|34183.5|34163.5|34183.5|34163.5|34179.1|34159.1|18
1650475630000|2022-04-20 17:27:10|34182.7|34162.7|34179.8|34159.8|34183.1|34163.1|34175.6|34155.6|17
1650475640000|2022-04-20 17:27:20|34177.5|34157.5|34177.8|34157.8|34178.7|34158.7|34175.6|34155.6|22
1650475650000|2022-04-20 17:27:30|34176.8|34156.8|34178.8|34158.8|34179.5|34159.5|34176.8|34156.8|15
1650475660000|2022-04-20 17:27:40|34179.2|34159.2|34175.9|34155.9|34179.2|34159.2|34169.2|34149.2|19
1650475670000|2022-04-20 17:27:50|34171.7|34151.7|34172.2|34152.2|34174.2|34154.2|34171.2|34151.2|18
1650475680000|2022-04-20 17:28:00|34172.8|34152.8|34173.3|34153.3|34173.7|34153.7|34171.8|34151.8|18
1650475690000|2022-04-20 17:28:10|34172.7|34152.7|34175|34155|34176.1|34156.1|34172.7|34152.7|21
1650475700000|2022-04-20 17:28:20|34174.4|34154.4|34179.2|34159.2|34179.2|34159.2|34174.2|34154.2|20
1650475710000|2022-04-20 17:28:30|34179.3|34159.3|34177.2|34157.2|34179.3|34159.3|34176.5|34156.5|20
1650475720000|2022-04-20 17:28:40|34177|34157|34178|34158|34178|34158|34175.4|34155.4|10
1650475730000|2022-04-20 17:28:50|34177.9|34157.9|34184.4|34134.4|34196.9|34157.9|34166.3|34129.1|19
1650475740000|2022-04-20 17:29:00|34171.3|34151.3|34174.7|34154.7|34175.8|34155.8|34170.8|34150.8|19
1650475750000|2022-04-20 17:29:10|34173.9|34153.9|34173|34153|34175.7|34155.7|34171.3|34151.3|11
1650475760000|2022-04-20 17:29:20|34174.8|34154.8|34177.3|34157.3|34177.3|34157.3|34172.4|34152.4|19
1650475770000|2022-04-20 17:29:30|34177.4|34157.4|34171.3|34151.3|34179.7|34159.7|34171.3|34151.3|20
1650475780000|2022-04-20 17:29:40|34173.7|34153.7|34174|34154|34175|34155|34171.3|34151.3|22
1650475790000|2022-04-20 17:29:50|34173.5|34153.5|34178.9|34158.9|34180.1|34160.1|34173.5|34153.5|25
1650475800000|2022-04-20 17:30:00|34178.8|34158.8|34180.5|34160.5|34181.5|34161.5|34175.5|34155.5|22
1650475810000|2022-04-20 17:30:10|34180.4|34160.4|34172.8|34152.8|34181.3|34161.3|34172.1|34152.1|15
1650475820000|2022-04-20 17:30:20|34173.6|34153.6|34173.8|34153.8|34177.6|34157.6|34172.4|34152.4|17
1650475830000|2022-04-20 17:30:30|34174.7|34154.7|34174.7|34154.7|34178.4|34158.4|34173.3|34153.3|20
1650475840000|2022-04-20 17:30:40|34174.1|34154.1|34176.7|34156.7|34178.1|34158.1|34174.1|34154.1|15
1650475850000|2022-04-20 17:30:50|34176.3|34156.3|34177.8|34157.8|34181.6|34161.6|34176.3|34156.3|19
1650475860000|2022-04-20 17:31:00|34176.7|34156.7|34178.7|34158.7|34180.6|34160.6|34176.6|34156.6|14
1650475870000|2022-04-20 17:31:10|34178.6|34158.6|34178.6|34158.6|34178.6|34158.6|34177.5|34157.5|7
1650475880000|2022-04-20 17:31:20|34178.8|34158.8|34178.1|34158.1|34178.8|34158.8|34175.7|34155.7|9
1650475890000|2022-04-20 17:31:30|34177|34157|34176.6|34156.6|34179.9|34159.9|34172.1|34152.1|17
1650475900000|2022-04-20 17:31:40|34177.6|34157.6|34178.9|34158.9|34180.5|34160.5|34174.7|34154.7|23
1650475910000|2022-04-20 17:31:50|34180.2|34160.2|34177.4|34157.4|34180.2|34160.2|34172.5|34152.5|18
1650475920000|2022-04-20 17:32:00|34176.8|34156.8|34176.7|34156.7|34177.3|34157.3|34175.2|34155.2|18
1650475930000|2022-04-20 17:32:10|34176.1|34156.1|34177.3|34157.3|34177.3|34157.3|34175.3|34155.3|21
1650475940000|2022-04-20 17:32:20|34177|34157|34180|34160|34180.7|34160.7|34173.5|34153.5|14
1650475950000|2022-04-20 17:32:30|34175.9|34155.9|34179.7|34159.7|34180.1|34160.1|34175.3|34155.3|24
1650475960000|2022-04-20 17:32:40|34179.3|34159.3|34181.2|34161.2|34181.8|34161.8|34178.4|34158.4|17
1650475970000|2022-04-20 17:32:50|34180.9|34160.9|34180|34160|34181.6|34161.6|34179.6|34159.6|19
1650475980000|2022-04-20 17:33:00|34182|34162|34182.4|34162.4|34185|34165|34181|34161|20
1650475990000|2022-04-20 17:33:10|34182.5|34162.5|34183.6|34163.6|34185.7|34165.7|34181.6|34161.6|13
1650476000000|2022-04-20 17:33:20|34184.6|34164.6|34181.3|34161.3|34185.2|34165.2|34180.1|34160.1|17
1650476010000|2022-04-20 17:33:30|34181.7|34161.7|34183.1|34163.1|34186|34166|34181.7|34161.7|15
1650476020000|2022-04-20 17:33:40|34183.7|34163.7|34182.6|34162.6|34184.2|34164.2|34181.8|34161.8|17
1650476030000|2022-04-20 17:33:50|34182.7|34162.7|34186.2|34166.2|34186.2|34166.2|34182|34162|16
1650476040000|2022-04-20 17:34:00|34184.9|34164.9|34181.9|34161.9|34184.9|34164.9|34179.4|34159.4|16
1650476050000|2022-04-20 17:34:10|34182.5|34162.5|34178.4|34158.4|34182.5|34162.5|34177.9|34157.9|19
1650476060000|2022-04-20 17:34:20|34178.1|34158.1|34179.7|34159.7|34181.7|34161.7|34177.2|34157.2|22
1650476070000|2022-04-20 17:34:30|34180|34160|34174.2|34154.2|34180|34160|34174.2|34154.2|9
1650476080000|2022-04-20 17:34:40|34173.8|34153.8|34179.4|34159.4|34179.4|34159.4|34173.8|34153.8|9
1650476090000|2022-04-20 17:34:50|34178.7|34158.7|34180.2|34160.2|34180.9|34160.9|34178.5|34158.5|13
1650476100000|2022-04-20 17:35:00|34183.4|34163.4|34178|34158|34184|34164|34178|34158|12
1650476110000|2022-04-20 17:35:10|34178.6|34158.6|34178.1|34158.1|34181.1|34161.1|34176.9|34156.9|19
1650476120000|2022-04-20 17:35:20|34177.3|34157.3|34178.9|34158.9|34179.5|34159.5|34177.3|34157.3|13
1650476130000|2022-04-20 17:35:30|34178.6|34158.6|34179.5|34159.5|34180|34160|34175.6|34155.6|23
1650476140000|2022-04-20 17:35:40|34179.3|34159.3|34178.7|34158.7|34180.3|34160.3|34178.7|34158.7|24
1650476150000|2022-04-20 17:35:50|34179|34159|34179.3|34159.3|34180.1|34160.1|34178.7|34158.7|22
1650476160000|2022-04-20 17:36:00|34178.8|34158.8|34178.5|34158.5|34180.1|34160.1|34177.7|34157.7|19
1650476170000|2022-04-20 17:36:10|34178.4|34158.4|34183.3|34163.3|34184.2|34164.2|34177.3|34157.3|15
1650476180000|2022-04-20 17:36:20|34182.8|34162.8|34179.3|34159.3|34184.2|34164.2|34179|34159|16
1650476190000|2022-04-20 17:36:30|34183.8|34163.8|34181.3|34161.3|34183.8|34163.8|34180.4|34160.4|9
1650476200000|2022-04-20 17:36:40|34181.9|34161.9|34177.7|34157.7|34184.1|34164.1|34177.1|34157.1|15
1650476210000|2022-04-20 17:36:50|34177.1|34157.1|34176.4|34156.4|34177.6|34157.6|34176.2|34156.2|15
1650476220000|2022-04-20 17:37:00|34176.7|34156.7|34181.5|34161.5|34184.3|34164.3|34176.7|34156.7|17
1650476230000|2022-04-20 17:37:10|34182.3|34162.3|34181|34161|34186.4|34166.4|34180.1|34160.1|19
1650476240000|2022-04-20 17:37:20|34180.1|34160.1|34177.8|34157.8|34181.7|34161.7|34177.8|34157.8|14
1650476250000|2022-04-20 17:37:30|34178.5|34158.5|34180.4|34160.4|34180.4|34160.4|34177.5|34157.5|18
1650476260000|2022-04-20 17:37:40|34179.7|34159.7|34181.2|34161.2|34182.2|34162.2|34179|34159|20
1650476270000|2022-04-20 17:37:50|34181.6|34161.6|34182.6|34162.6|34184.5|34164.5|34180.9|34160.9|15
1650476280000|2022-04-20 17:38:00|34180.3|34160.3|34180|34160|34181.7|34161.7|34177.7|34157.7|14
1650476290000|2022-04-20 17:38:10|34180.9|34160.9|34175.7|34155.7|34181.3|34161.3|34174.7|34154.7|21
1650476300000|2022-04-20 17:38:20|34175.6|34155.6|34176.4|34156.4|34177.8|34157.8|34175.5|34155.5|11
1650476310000|2022-04-20 17:38:30|34175.6|34155.6|34179.9|34159.9|34183.3|34163.3|34174.9|34154.9|16
1650476320000|2022-04-20 17:38:40|34179.4|34159.4|34181.3|34161.3|34182.8|34162.8|34179.4|34159.4|13
1650476330000|2022-04-20 17:38:50|34183.2|34163.2|34182.5|34162.5|34186.8|34166.8|34182|34162|17
1650476340000|2022-04-20 17:39:00|34182|34162|34189|34169|34189|34169|34181.6|34161.6|15
1650476350000|2022-04-20 17:39:10|34188.9|34168.9|34185|34165|34188.9|34168.9|34181.9|34161.9|15
1650476360000|2022-04-20 17:39:20|34184.9|34164.9|34183.5|34163.5|34185.4|34165.4|34182.3|34162.3|11
1650476370000|2022-04-20 17:39:30|34183.6|34163.6|34183.2|34163.2|34184.1|34164.1|34180.1|34160.1|19
1650476380000|2022-04-20 17:39:40|34184.5|34164.5|34183.8|34163.8|34185.4|34165.4|34183.1|34163.1|15
1650476390000|2022-04-20 17:39:50|34183.6|34163.6|34187.2|34167.2|34187.7|34167.7|34183.6|34163.6|9
1650476400000|2022-04-20 17:40:00|34185.7|34165.7|34187.4|34167.4|34189.3|34169.3|34184.9|34164.9|18
1650476410000|2022-04-20 17:40:10|34185.8|34165.8|34184.4|34164.4|34189.1|34169.1|34181.8|34161.8|21
1650476420000|2022-04-20 17:40:20|34185.4|34165.4|34183.9|34163.9|34186.4|34166.4|34180.7|34160.7|15
1650476430000|2022-04-20 17:40:30|34184.1|34164.1|34182.3|34162.3|34184.1|34164.1|34182.1|34162.1|11
1650476440000|2022-04-20 17:40:40|34183|34163|34183.2|34163.2|34185.8|34165.8|34181.5|34161.5|18
1650476450000|2022-04-20 17:40:50|34183|34163|34182.8|34162.8|34184.3|34164.3|34181.2|34161.2|22
1650476460000|2022-04-20 17:41:00|34183.2|34163.2|34177.5|34157.5|34183.2|34163.2|34177.5|34157.5|21
1650476470000|2022-04-20 17:41:10|34177.7|34157.7|34176.2|34156.2|34181.1|34161.1|34176.1|34156.1|18
1650476480000|2022-04-20 17:41:20|34176.8|34156.8|34177.3|34157.3|34177.4|34157.4|34175.6|34155.6|18
1650476490000|2022-04-20 17:41:30|34176.9|34156.9|34176.9|34156.9|34181.4|34161.4|34174.9|34154.9|17
1650476500000|2022-04-20 17:41:40|34177.1|34157.1|34168.2|34148.2|34179.8|34159.8|34163.5|34143.5|20
1650476510000|2022-04-20 17:41:50|34173.1|34153.1|34173.4|34153.4|34195.9|34153.9|34167.4|34133.1|25
1650476520000|2022-04-20 17:42:00|34173.1|34153.1|34172.5|34152.5|34175.3|34155.3|34168.6|34148.6|20
1650476530000|2022-04-20 17:42:10|34172.1|34152.1|34170.2|34150.2|34178.3|34158.3|34168.3|34148.3|21
1650476540000|2022-04-20 17:42:20|34170|34150|34172.4|34152.4|34177.7|34157.7|34170|34150|21
1650476550000|2022-04-20 17:42:30|34172.3|34152.3|34174.9|34154.9|34175.4|34155.4|34168.7|34148.7|20
1650476560000|2022-04-20 17:42:40|34174|34154|34165|34145|34174|34154|34165|34145|16
1650476570000|2022-04-20 17:42:50|34165.4|34145.4|34166.1|34146.1|34166.5|34146.5|34164.8|34144.8|12
1650476580000|2022-04-20 17:43:00|34165.7|34145.7|34164.6|34144.6|34166.5|34146.5|34163.6|34143.6|16
1650476590000|2022-04-20 17:43:10|34164.5|34144.5|34169.6|34149.6|34173.2|34153.2|34163.4|34143.4|12
1650476600000|2022-04-20 17:43:20|34177.2|34157.2|34170.8|34150.8|34177.2|34157.2|34168.1|34148.1|29
1650476610000|2022-04-20 17:43:30|34171|34151|34169.4|34149.4|34171.5|34151.5|34168.6|34148.6|20
1650476620000|2022-04-20 17:43:40|34169.6|34149.6|34169.6|34149.6|34170.4|34150.4|34168.5|34148.5|17
1650476630000|2022-04-20 17:43:50|34169.4|34149.4|34172.8|34152.8|34176.1|34156.1|34169.4|34149.4|15
1650476640000|2022-04-20 17:44:00|34173.7|34153.7|34175.7|34155.7|34179.8|34159.8|34172.3|34152.3|21
1650476650000|2022-04-20 17:44:10|34175.4|34155.4|34174.7|34154.7|34176.5|34156.5|34173.3|34153.3|19
1650476660000|2022-04-20 17:44:20|34173.7|34153.7|34177.9|34157.9|34180.4|34160.4|34173.7|34153.7|25
1650476670000|2022-04-20 17:44:30|34178.8|34158.8|34181.2|34161.2|34183.8|34163.8|34178.8|34158.8|21
1650476680000|2022-04-20 17:44:40|34181.3|34161.3|34180.1|34160.1|34183.7|34163.7|34180.1|34160.1|26
1650476690000|2022-04-20 17:44:50|34181.4|34161.4|34181.6|34161.6|34185|34165|34177|34157|23
1650476700000|2022-04-20 17:45:00|34181.4|34161.4|34180.8|34160.8|34181.4|34161.4|34176|34156|20
1650476710000|2022-04-20 17:45:10|34181.1|34161.1|34177.1|34157.1|34181.2|34161.2|34177.1|34157.1|17
1650476720000|2022-04-20 17:45:20|34179.4|34159.4|34179.9|34159.9|34179.9|34159.9|34175.6|34155.6|19
1650476730000|2022-04-20 17:45:30|34176.6|34156.6|34182.5|34162.5|34185.8|34165.8|34175.2|34155.2|22
1650476740000|2022-04-20 17:45:40|34182.9|34162.9|34186.2|34166.2|34186.2|34166.2|34182.8|34162.8|8
1650476750000|2022-04-20 17:45:50|34185.5|34165.5|34180.8|34160.8|34185.5|34165.5|34178.3|34158.3|17
1650476760000|2022-04-20 17:46:00|34180.5|34160.5|34183.6|34163.6|34183.8|34163.8|34180.5|34160.5|15
1650476770000|2022-04-20 17:46:10|34183.5|34163.5|34184.4|34164.4|34185|34165|34181.8|34161.8|14
1650476780000|2022-04-20 17:46:20|34184.2|34164.2|34182.5|34162.5|34184.3|34164.3|34182|34162|12
1650476790000|2022-04-20 17:46:30|34182.6|34162.6|34184.4|34164.4|34184.4|34164.4|34182.3|34162.3|9
1650476800000|2022-04-20 17:46:40|34183.7|34163.7|34181.3|34161.3|34183.8|34163.8|34181.3|34161.3|14
1650476810000|2022-04-20 17:46:50|34181.6|34161.6|34181.5|34161.5|34182|34162|34181.4|34161.4|10
1650476820000|2022-04-20 17:47:00|34181.2|34161.2|34179|34159|34184|34164|34178.5|34158.5|13
1650476830000|2022-04-20 17:47:10|34178.7|34158.7|34179.3|34159.3|34179.4|34159.4|34178.7|34158.7|10
1650476840000|2022-04-20 17:47:20|34179.4|34159.4|34178.9|34158.9|34181.7|34161.7|34178.2|34158.2|11
1650476850000|2022-04-20 17:47:30|34179.5|34159.5|34179.3|34159.3|34179.7|34159.7|34179.3|34159.3|8
1650476860000|2022-04-20 17:47:40|34179.7|34159.7|34179.1|34159.1|34179.7|34159.7|34178.2|34158.2|6
1650476870000|2022-04-20 17:47:50|34178.9|34158.9|34179.1|34159.1|34179.3|34159.3|34178.9|34158.9|7
1650476880000|2022-04-20 17:48:00|34179.3|34159.3|34178.4|34158.4|34180.1|34160.1|34177.9|34157.9|10
1650476890000|2022-04-20 17:48:10|34179.1|34159.1|34175.9|34155.9|34179.1|34159.1|34175.5|34155.5|12
1650476900000|2022-04-20 17:48:20|34174.7|34154.7|34182.7|34162.7|34182.7|34162.7|34174.7|34154.7|12
1650476910000|2022-04-20 17:48:30|34182|34162|34179|34159|34183|34163|34178.4|34158.4|22
1650476920000|2022-04-20 17:48:40|34179.1|34159.1|34179.5|34159.5|34181|34161|34179.1|34159.1|13
1650476930000|2022-04-20 17:48:50|34179.6|34159.6|34183.2|34163.2|34184.3|34164.3|34179.6|34159.6|15
1650476940000|2022-04-20 17:49:00|34183.1|34163.1|34183.3|34163.3|34183.4|34163.4|34182.7|34162.7|7
1650476950000|2022-04-20 17:49:10|34183.2|34163.2|34184.3|34164.3|34189.3|34169.3|34180.1|34160.1|15
1650476960000|2022-04-20 17:49:20|34185|34165|34181.8|34161.8|34186.7|34166.7|34181.8|34161.8|14
1650476970000|2022-04-20 17:49:30|34183.3|34163.3|34180.4|34160.4|34183.5|34163.5|34180.4|34160.4|18
1650476980000|2022-04-20 17:49:40|34180.9|34160.9|34182.3|34162.3|34182.3|34162.3|34179|34159|18
1650476990000|2022-04-20 17:49:50|34181.7|34161.7|34186.9|34166.9|34187.1|34167.1|34178.7|34158.7|17
1650477000000|2022-04-20 17:50:00|34186.7|34166.7|34187|34167|34187|34167|34186.5|34166.5|14
1650477010000|2022-04-20 17:50:10|34186.7|34166.7|34185.9|34165.9|34188.6|34168.6|34185.8|34165.8|10
1650477020000|2022-04-20 17:50:20|34186.2|34166.2|34186|34166|34187.6|34167.6|34186|34166|14
1650477030000|2022-04-20 17:50:30|34186.5|34166.5|34186|34166|34186.5|34166.5|34186|34166|4
1650477040000|2022-04-20 17:50:40|34187.4|34167.4|34184.6|34164.6|34187.7|34167.7|34182|34162|20
1650477050000|2022-04-20 17:50:50|34184.1|34164.1|34184.7|34164.7|34186|34166|34183|34163|19
1650477060000|2022-04-20 17:51:00|34184.4|34164.4|34183.3|34163.3|34184.4|34164.4|34180.9|34160.9|12
1650477070000|2022-04-20 17:51:10|34183|34163|34184|34164|34184|34164|34182.3|34162.3|17
1650477080000|2022-04-20 17:51:20|34183.9|34163.9|34183.2|34163.2|34185.2|34165.2|34183.2|34163.2|15
1650477090000|2022-04-20 17:51:30|34183.3|34163.3|34184|34164|34184.8|34164.8|34182.3|34162.3|24
1650477100000|2022-04-20 17:51:40|34184.6|34164.6|34184.1|34164.1|34184.6|34164.6|34182.9|34162.9|17
1650477110000|2022-04-20 17:51:50|34184|34164|34183.3|34163.3|34184|34164|34182.7|34162.7|15
1650477120000|2022-04-20 17:52:00|34183.1|34163.1|34175.4|34155.4|34183.3|34163.3|34170.8|34150.8|19
1650477130000|2022-04-20 17:52:10|34176.7|34156.7|34174.7|34154.7|34176.7|34156.7|34173.7|34153.7|18
1650477140000|2022-04-20 17:52:20|34174.1|34154.1|34176.9|34156.9|34178.4|34158.4|34173.4|34153.4|13
1650477150000|2022-04-20 17:52:30|34177.3|34157.3|34180.2|34160.2|34181.1|34161.1|34177.1|34157.1|10
1650477160000|2022-04-20 17:52:40|34179.9|34159.9|34179|34159|34181.8|34161.8|34179|34159|13
1650477170000|2022-04-20 17:52:50|34179.3|34159.3|34183.4|34163.4|34184.1|34164.1|34179.3|34159.3|13
1650477180000|2022-04-20 17:53:00|34183.1|34163.1|34184.4|34164.4|34184.8|34164.8|34183.1|34163.1|9
1650477190000|2022-04-20 17:53:10|34184.6|34164.6|34176.7|34156.7|34184.6|34164.6|34176.3|34156.3|19
1650477200000|2022-04-20 17:53:20|34176.1|34156.1|34177.5|34157.5|34178|34158|34175.4|34155.4|18
1650477210000|2022-04-20 17:53:30|34176.8|34156.8|34175.1|34155.1|34177.5|34157.5|34175.1|34155.1|17
1650477220000|2022-04-20 17:53:40|34174.9|34154.9|34175.7|34155.7|34176.6|34156.6|34174.8|34154.8|20
1650477230000|2022-04-20 17:53:50|34180.1|34160.1|34182.4|34162.4|34182.6|34162.6|34179.9|34159.9|5
1650477240000|2022-04-20 17:54:00|34178.8|34158.8|34181.1|34161.1|34182.2|34162.2|34178.8|34158.8|11
1650477250000|2022-04-20 17:54:10|34181.5|34161.5|34180.9|34160.9|34181.6|34161.6|34180.4|34160.4|9
1650477260000|2022-04-20 17:54:20|34180.6|34160.6|34179|34159|34181.7|34161.7|34178.4|34158.4|7
1650477270000|2022-04-20 17:54:30|34179.5|34159.5|34181.6|34161.6|34181.7|34161.7|34178.4|34158.4|10
1650477280000|2022-04-20 17:54:40|34179.3|34159.3|34170.2|34150.2|34185.1|34165.1|34170.2|34150.2|17
1650477290000|2022-04-20 17:54:50|34169.8|34149.8|34173.2|34153.2|34174.7|34154.7|34169.8|34149.8|12
1650477300000|2022-04-20 17:55:00|34175.8|34155.8|34175.3|34155.3|34175.9|34155.9|34173.9|34153.9|23
1650477310000|2022-04-20 17:55:10|34174.5|34154.5|34178.7|34158.7|34178.7|34158.7|34173.2|34153.2|17
1650477320000|2022-04-20 17:55:20|34178.9|34158.9|34175.6|34155.6|34178.9|34158.9|34174.5|34154.5|5
1650477330000|2022-04-20 17:55:30|34177.6|34157.6|34171.1|34151.1|34200.8|34157.6|34170.7|34134.2|14
1650477340000|2022-04-20 17:55:40|34169.8|34149.8|34176.9|34156.9|34178.3|34158.3|34168.4|34148.4|15
1650477350000|2022-04-20 17:55:50|34177.1|34157.1|34170.1|34150.1|34177.1|34157.1|34169.4|34149.4|17
1650477360000|2022-04-20 17:56:00|34170|34150|34173.6|34153.6|34176|34156|34169.9|34149.9|12
1650477370000|2022-04-20 17:56:10|34173|34153|34174.7|34154.7|34176|34156|34166.4|34146.4|19
1650477380000|2022-04-20 17:56:20|34174.2|34154.2|34174.3|34154.3|34174.9|34154.9|34173.6|34153.6|13
1650477390000|2022-04-20 17:56:30|34174|34154|34176.2|34156.2|34176.7|34156.7|34168.5|34148.5|21
1650477400000|2022-04-20 17:56:40|34176.5|34156.5|34176.1|34156.1|34177.4|34157.4|34175.7|34155.7|15
1650477410000|2022-04-20 17:56:50|34176.4|34156.4|34175.9|34155.9|34176.6|34156.6|34175.9|34155.9|11
1650477420000|2022-04-20 17:57:00|34176.3|34156.3|34178.2|34158.2|34178.9|34158.9|34171|34151|16
1650477430000|2022-04-20 17:57:10|34178.6|34158.6|34176.6|34156.6|34178.6|34158.6|34172.6|34152.6|19
1650477440000|2022-04-20 17:57:20|34172.4|34152.4|34173|34153|34176.8|34156.8|34170.7|34150.7|18
1650477450000|2022-04-20 17:57:30|34172.9|34152.9|34173.2|34153.2|34173.9|34153.9|34172|34152|11
1650477460000|2022-04-20 17:57:40|34173.7|34153.7|34172.5|34152.5|34175.3|34155.3|34170.3|34150.3|16
1650477470000|2022-04-20 17:57:50|34172.3|34152.3|34173.4|34153.4|34174.2|34154.2|34171.1|34151.1|23
1650477480000|2022-04-20 17:58:00|34173.7|34153.7|34173.4|34153.4|34176.8|34156.8|34170.8|34150.8|19
1650477490000|2022-04-20 17:58:10|34174.1|34154.1|34172.9|34152.9|34176.3|34156.3|34170.2|34150.2|18
1650477500000|2022-04-20 17:58:20|34173|34153|34175.2|34155.2|34190.6|34156.7|34170.3|34140.6|16
1650477510000|2022-04-20 17:58:30|34175.9|34155.9|34173.5|34153.5|34179.5|34159.5|34172.5|34152.5|19
1650477520000|2022-04-20 17:58:40|34174.1|34154.1|34174.9|34154.9|34175.1|34155.1|34173.8|34153.8|17
1650477530000|2022-04-20 17:58:50|34174.7|34154.7|34175.8|34155.8|34176.2|34156.2|34174.3|34154.3|14
1650477540000|2022-04-20 17:59:00|34175.5|34155.5|34166.2|34146.2|34185.7|34155.5|34164|34135.7|28
1650477550000|2022-04-20 17:59:10|34166.3|34146.3|34180.6|34130.6|34180.6|34147.4|34163.9|34130.6|21
1650477560000|2022-04-20 17:59:20|34182.4|34132.4|34180.4|34130.4|34188.5|34133.1|34177.5|34124.4|20
1650477570000|2022-04-20 17:59:30|34180.3|34130.3|34183.3|34133.3|34183.5|34133.5|34180.3|34130.3|14
1650477580000|2022-04-20 17:59:40|34183|34133|34170.4|34150.4|34184.8|34152.3|34168.8|34133|18
1650477590000|2022-04-20 17:59:50|34168.8|34148.8|34168.5|34148.5|34169.2|34149.2|34168.3|34148.3|22
1650477600000|2022-04-20 18:00:00|34169.7|34149.7|34168.6|34148.6|34191.2|34150.9|34163.5|34127.4|27
1650477610000|2022-04-20 18:00:10|34163.3|34143.3|34166.7|34146.7|34167.2|34147.2|34161.7|34141.7|21
1650477620000|2022-04-20 18:00:20|34166.8|34146.8|34162.5|34142.5|34167.2|34147.2|34161.2|34141.2|17
1650477630000|2022-04-20 18:00:30|34165.9|34145.9|34160.1|34140.1|34166|34146|34159.3|34139.3|20
1650477640000|2022-04-20 18:00:40|34161|34141|34161.7|34141.7|34175.4|34145|34160.2|34125.4|24
1650477650000|2022-04-20 18:00:50|34163.9|34143.9|34162|34142|34163.9|34143.9|34160.7|34140.7|19
1650477660000|2022-04-20 18:01:00|34161.1|34141.1|34166.5|34146.5|34168.2|34148.2|34160.9|34140.9|19
1650477670000|2022-04-20 18:01:10|34166.6|34146.6|34161.6|34141.6|34166.6|34146.6|34158.9|34138.9|29
1650477680000|2022-04-20 18:01:20|34162.3|34142.3|34157.2|34137.2|34162.4|34142.4|34155.9|34135.9|24
1650477690000|2022-04-20 18:01:30|34156.7|34136.7|34155.9|34135.9|34157.3|34137.3|34155.6|34135.6|13
1650477700000|2022-04-20 18:01:40|34156.1|34136.1|34154.2|34134.2|34179.2|34138.7|34150.1|34114.4|33
1650477710000|2022-04-20 18:01:50|34153.6|34133.6|34154|34134|34158|34138|34152.8|34132.8|27
1650477720000|2022-04-20 18:02:00|34153.8|34133.8|34151.5|34131.5|34157.8|34137.8|34151.5|34131.5|24
1650477730000|2022-04-20 18:02:10|34151.9|34131.9|34167.9|34117.9|34175.8|34135.7|34148.8|34108.8|26
1650477740000|2022-04-20 18:02:20|34168.3|34118.3|34150.7|34130.7|34168.3|34134.8|34150|34116.5|29
1650477750000|2022-04-20 18:02:30|34151|34131|34154.6|34134.6|34155.3|34135.3|34150|34130|27
1650477760000|2022-04-20 18:02:40|34151.6|34131.6|34152.2|34132.2|34159.2|34139.2|34151|34131|17
1650477770000|2022-04-20 18:02:50|34152.3|34132.3|34153.1|34133.1|34154.1|34134.1|34149|34129|22
1650477780000|2022-04-20 18:03:00|34152.7|34132.7|34163.7|34113.7|34177.3|34132.7|34147.7|34107.1|28
1650477790000|2022-04-20 18:03:10|34164.5|34114.5|34151.2|34131.2|34166.3|34131.7|34150.4|34114.3|24
1650477800000|2022-04-20 18:03:20|34151.1|34131.1|34151|34131|34152.4|34132.4|34149.1|34129.1|19
1650477810000|2022-04-20 18:03:30|34150.9|34130.9|34154.7|34134.7|34155.2|34135.2|34149.9|34129.9|17
1650477820000|2022-04-20 18:03:40|34154.6|34134.6|34154|34134|34154.6|34134.6|34150.9|34130.9|16
1650477830000|2022-04-20 18:03:50|34154.7|34134.7|34150.7|34130.7|34154.7|34134.7|34150|34130|19
1650477840000|2022-04-20 18:04:00|34151.9|34131.9|34154.5|34134.5|34154.5|34134.5|34150.5|34130.5|17
1650477850000|2022-04-20 18:04:10|34153.2|34133.2|34152.5|34132.5|34154|34134|34152.4|34132.4|16
1650477860000|2022-04-20 18:04:20|34152.7|34132.7|34156.8|34136.8|34157.1|34137.1|34152.5|34132.5|13
1650477870000|2022-04-20 18:04:30|34156.7|34136.7|34158|34138|34158.4|34138.4|34153.2|34133.2|15
1650477880000|2022-04-20 18:04:40|34157.9|34137.9|34159.7|34139.7|34162.3|34142.3|34154|34134|18
1650477890000|2022-04-20 18:04:50|34160.1|34140.1|34157.2|34137.2|34160.1|34140.1|34156.7|34136.7|11
1650477900000|2022-04-20 18:05:00|34157.1|34137.1|34157.4|34137.4|34157.8|34137.8|34156.6|34136.6|14
1650477910000|2022-04-20 18:05:10|34158|34138|34155.4|34135.4|34159.4|34139.4|34154.6|34134.6|13
1650477920000|2022-04-20 18:05:20|34155.9|34135.9|34154.7|34134.7|34156.1|34136.1|34153.3|34133.3|17
1650477930000|2022-04-20 18:05:30|34154.8|34134.8|34155.9|34135.9|34156.3|34136.3|34153.7|34133.7|20
1650477940000|2022-04-20 18:05:40|34155.3|34135.3|34155.9|34135.9|34156.7|34136.7|34154|34134|13
1650477950000|2022-04-20 18:05:50|34155.8|34135.8|34158.6|34138.6|34159.2|34139.2|34155.7|34135.7|21
1650477960000|2022-04-20 18:06:00|34158.7|34138.7|34150.1|34130.1|34159.1|34139.1|34149.6|34129.6|24
1650477970000|2022-04-20 18:06:10|34150.5|34130.5|34153.5|34133.5|34153.8|34133.8|34150.5|34130.5|14
1650477980000|2022-04-20 18:06:20|34155.2|34135.2|34153.9|34133.9|34156|34136|34153.4|34133.4|18
1650477990000|2022-04-20 18:06:30|34153.8|34133.8|34152.6|34132.6|34154.1|34134.1|34152.6|34132.6|22
1650478000000|2022-04-20 18:06:40|34152.4|34132.4|34152.4|34132.4|34159.2|34139.2|34151.3|34131.3|26
1650478010000|2022-04-20 18:06:50|34152.3|34132.3|34155.8|34135.8|34158.4|34138.4|34151.8|34131.8|25
1650478020000|2022-04-20 18:07:00|34156|34136|34156.8|34136.8|34157.2|34137.2|34155.8|34135.8|15
1650478030000|2022-04-20 18:07:10|34156.4|34136.4|34155.5|34135.5|34159.7|34139.7|34155.5|34135.5|14
1650478040000|2022-04-20 18:07:20|34155.4|34135.4|34159.4|34139.4|34159.4|34139.4|34155.4|34135.4|16
1650478050000|2022-04-20 18:07:30|34159.3|34139.3|34155.6|34135.6|34160.1|34140.1|34153.8|34133.8|13
1650478060000|2022-04-20 18:07:40|34156.2|34136.2|34156.6|34136.6|34156.6|34136.6|34155.7|34135.7|10
1650478070000|2022-04-20 18:07:50|34156.3|34136.3|34160.4|34140.4|34160.4|34140.4|34156|34136|20
1650478080000|2022-04-20 18:08:00|34160|34140|34158|34138|34160.7|34140.7|34158|34138|20
1650478090000|2022-04-20 18:08:10|34158.8|34138.8|34156.6|34136.6|34160.1|34140.1|34156.6|34136.6|18
1650478100000|2022-04-20 18:08:20|34157|34137|34155.6|34135.6|34158.1|34138.1|34154.4|34134.4|25
1650478110000|2022-04-20 18:08:30|34155.2|34135.2|34158.2|34138.2|34158.2|34138.2|34155.2|34135.2|14
1650478120000|2022-04-20 18:08:40|34157.7|34137.7|34154.3|34134.3|34157.7|34137.7|34153.5|34133.5|21
1650478130000|2022-04-20 18:08:50|34156.2|34136.2|34153.2|34133.2|34156.2|34136.2|34151.1|34131.1|23
1650478140000|2022-04-20 18:09:00|34153.3|34133.3|34152.9|34132.9|34154.5|34134.5|34152.1|34132.1|18
1650478150000|2022-04-20 18:09:10|34153.3|34133.3|34150.6|34130.6|34153.3|34133.3|34150.4|34130.4|19
1650478160000|2022-04-20 18:09:20|34152.2|34132.2|34156.5|34136.5|34158.2|34138.2|34150.1|34130.1|12
1650478170000|2022-04-20 18:09:30|34157.1|34137.1|34157.2|34137.2|34158.8|34138.8|34155.4|34135.4|15
1650478180000|2022-04-20 18:09:40|34158.6|34138.6|34153.1|34133.1|34158.6|34138.6|34148.9|34128.9|24
1650478190000|2022-04-20 18:09:50|34154.8|34134.8|34155.6|34135.6|34155.7|34135.7|34153.2|34133.2|9
1650478200000|2022-04-20 18:10:00|34155.9|34135.9|34155|34135|34155.9|34135.9|34152.4|34132.4|8
1650478210000|2022-04-20 18:10:10|34154.1|34134.1|34156.3|34136.3|34156.9|34136.9|34154.1|34134.1|13
1650478220000|2022-04-20 18:10:20|34156.7|34136.7|34152.1|34132.1|34157.6|34137.6|34150.1|34130.1|9
1650478230000|2022-04-20 18:10:30|34151.9|34131.9|34154.8|34134.8|34158.9|34138.9|34150.2|34130.2|20
1650478240000|2022-04-20 18:10:40|34154.1|34134.1|34154.2|34134.2|34155.2|34135.2|34153.9|34133.9|11
1650478250000|2022-04-20 18:10:50|34147.8|34127.8|34147.4|34127.4|34149.6|34129.6|34147.4|34127.4|16
1650478260000|2022-04-20 18:11:00|34146.6|34126.6|34147.1|34127.1|34149.1|34129.1|34145.9|34125.9|16
1650478270000|2022-04-20 18:11:10|34148.1|34128.1|34147|34127|34148.1|34128.1|34146.3|34126.3|16
1650478280000|2022-04-20 18:11:20|34146.9|34126.9|34145.3|34125.3|34147.1|34127.1|34143.4|34123.4|26
1650478290000|2022-04-20 18:11:30|34145.1|34125.1|34146.3|34126.3|34146.3|34126.3|34143.6|34123.6|19
1650478300000|2022-04-20 18:11:40|34146.5|34126.5|34145.9|34125.9|34147|34127|34144.9|34124.9|16
1650478310000|2022-04-20 18:11:50|34146.6|34126.6|34149.9|34129.9|34150.1|34130.1|34146|34126|8
1650478320000|2022-04-20 18:12:00|34149.4|34129.4|34152|34132|34152.9|34132.9|34149|34129|24
1650478330000|2022-04-20 18:12:10|34151.6|34131.6|34151.1|34131.1|34152.2|34132.2|34150.8|34130.8|16
1650478340000|2022-04-20 18:12:20|34151.2|34131.2|34150.8|34130.8|34151.4|34131.4|34149.9|34129.9|14
1650478350000|2022-04-20 18:12:30|34149.7|34129.7|34149.5|34129.5|34150.1|34130.1|34149.1|34129.1|7
1650478360000|2022-04-20 18:12:40|34149.6|34129.6|34153.9|34133.9|34153.9|34133.9|34147.8|34127.8|15
1650478370000|2022-04-20 18:12:50|34152.5|34132.5|34149.1|34129.1|34152.5|34132.5|34148.8|34128.8|18
1650478380000|2022-04-20 18:13:00|34144.3|34124.3|34146.5|34126.5|34147.1|34127.1|34144.2|34124.2|14
1650478390000|2022-04-20 18:13:10|34146|34126|34146.6|34126.6|34147.1|34127.1|34145.8|34125.8|14
1650478400000|2022-04-20 18:13:20|34146|34126|34147.6|34127.6|34148.1|34128.1|34145.2|34125.2|14
1650478410000|2022-04-20 18:13:30|34150.5|34130.5|34149|34129|34157.7|34137.7|34147.2|34127.2|16
1650478420000|2022-04-20 18:13:40|34147.1|34127.1|34150.2|34130.2|34150.9|34130.9|34144.9|34124.9|24
1650478430000|2022-04-20 18:13:50|34151.4|34131.4|34149.2|34129.2|34151.4|34131.4|34148.5|34128.5|21
1650478440000|2022-04-20 18:14:00|34149.5|34129.5|34150.1|34130.1|34150.1|34130.1|34148.6|34128.6|13
1650478450000|2022-04-20 18:14:10|34150.3|34130.3|34154.3|34134.3|34156.6|34136.6|34150.2|34130.2|20
1650478460000|2022-04-20 18:14:20|34154.7|34134.7|34153|34133|34156.1|34136.1|34152.5|34132.5|15
1650478470000|2022-04-20 18:14:30|34153.4|34133.4|34155.2|34135.2|34155.8|34135.8|34152|34132|20
1650478480000|2022-04-20 18:14:40|34154.8|34134.8|34152.9|34132.9|34156|34136|34152|34132|15
1650478490000|2022-04-20 18:14:50|34153.4|34133.4|34153|34133|34155.5|34135.5|34146.9|34126.9|18
1650478500000|2022-04-20 18:15:00|34152|34132|34153.6|34133.6|34155.1|34135.1|34152|34132|19
1650478510000|2022-04-20 18:15:10|34154.5|34134.5|34152.8|34132.8|34154.5|34134.5|34152.8|34132.8|12
1650478520000|2022-04-20 18:15:20|34158.4|34138.4|34157.9|34137.9|34161.4|34141.4|34156.3|34136.3|12
1650478530000|2022-04-20 18:15:30|34162.7|34142.7|34156.5|34136.5|34164.3|34144.3|34155.2|34135.2|20
1650478540000|2022-04-20 18:15:40|34157.4|34137.4|34159.3|34139.3|34159.3|34139.3|34156.7|34136.7|11
1650478550000|2022-04-20 18:15:50|34158.4|34138.4|34156|34136|34158.4|34138.4|34153.8|34133.8|19
1650478560000|2022-04-20 18:16:00|34152.4|34132.4|34152.9|34132.9|34155.2|34135.2|34151.6|34131.6|16
1650478570000|2022-04-20 18:16:10|34155.5|34135.5|34154.4|34134.4|34156.1|34136.1|34151.9|34131.9|18
1650478580000|2022-04-20 18:16:20|34154|34134|34153.7|34133.7|34155.4|34135.4|34153.3|34133.3|17
1650478590000|2022-04-20 18:16:30|34158.8|34138.8|34155.4|34135.4|34158.8|34138.8|34155.4|34135.4|17
1650478600000|2022-04-20 18:16:40|34158.4|34138.4|34155.1|34135.1|34159.6|34139.6|34154.8|34134.8|17
1650478610000|2022-04-20 18:16:50|34154.4|34134.4|34156.6|34136.6|34156.6|34136.6|34153.9|34133.9|15
1650478620000|2022-04-20 18:17:00|34157.8|34137.8|34157.5|34137.5|34158.9|34138.9|34157.2|34137.2|17
1650478630000|2022-04-20 18:17:10|34160|34140|34162.8|34142.8|34180.9|34146.8|34160|34129.4|21
1650478640000|2022-04-20 18:17:20|34162.5|34142.5|34162.2|34142.2|34162.9|34142.9|34161.2|34141.2|14
1650478650000|2022-04-20 18:17:30|34162.4|34142.4|34163.6|34143.6|34163.6|34143.6|34162.4|34142.4|5
1650478660000|2022-04-20 18:17:40|34162.9|34142.9|34163|34143|34168.2|34148.2|34162.1|34142.1|8
1650478670000|2022-04-20 18:17:50|34163.8|34143.8|34167.8|34147.8|34168|34148|34163.8|34143.8|10
1650478680000|2022-04-20 18:18:00|34167.5|34147.5|34171.2|34151.2|34171.2|34151.2|34167.5|34147.5|12
1650478690000|2022-04-20 18:18:10|34171|34151|34169.3|34149.3|34172.5|34152.5|34168.9|34148.9|13
1650478700000|2022-04-20 18:18:20|34168.9|34148.9|34170|34150|34170.9|34150.9|34168.9|34148.9|14
1650478710000|2022-04-20 18:18:30|34170.2|34150.2|34167.1|34147.1|34170.3|34150.3|34165.4|34145.4|13
1650478720000|2022-04-20 18:18:40|34167|34147|34167|34147|34167.8|34147.8|34166.7|34146.7|10
1650478730000|2022-04-20 18:18:50|34165.3|34145.3|34165.2|34145.2|34169.5|34149.5|34163.9|34143.9|20
1650478740000|2022-04-20 18:19:00|34165|34145|34165.1|34145.1|34166.3|34146.3|34164.3|34144.3|14
1650478750000|2022-04-20 18:19:10|34165.3|34145.3|34162|34142|34165.3|34145.3|34160.7|34140.7|15
1650478760000|2022-04-20 18:19:20|34162.4|34142.4|34169.4|34149.4|34171.8|34151.8|34162.4|34142.4|15
1650478770000|2022-04-20 18:19:30|34169.8|34149.8|34163.2|34143.2|34170.5|34150.5|34161.9|34141.9|19
1650478780000|2022-04-20 18:19:40|34165.5|34145.5|34165.4|34145.4|34167|34147|34164.4|34144.4|25
1650478790000|2022-04-20 18:19:50|34165.6|34145.6|34166.4|34146.4|34168.3|34148.3|34165.6|34145.6|19
1650478800000|2022-04-20 18:20:00|34166.7|34146.7|34166.7|34146.7|34167.7|34147.7|34165.1|34145.1|17
1650478810000|2022-04-20 18:20:10|34166.1|34146.1|34167.9|34147.9|34170.3|34150.3|34166|34146|17
1650478820000|2022-04-20 18:20:20|34168.4|34148.4|34168.9|34148.9|34169.1|34149.1|34167.3|34147.3|12
1650478830000|2022-04-20 18:20:30|34169.3|34149.3|34172.8|34152.8|34172.8|34152.8|34168.7|34148.7|10
1650478840000|2022-04-20 18:20:40|34172.7|34152.7|34172.1|34152.1|34175.7|34155.7|34171.1|34151.1|11
1650478850000|2022-04-20 18:20:50|34172|34152|34171.5|34151.5|34172|34152|34171.1|34151.1|7
1650478860000|2022-04-20 18:21:00|34171.4|34151.4|34171.6|34151.6|34171.7|34151.7|34168.1|34148.1|12
1650478870000|2022-04-20 18:21:10|34171.2|34151.2|34171.8|34151.8|34173.3|34153.3|34168.9|34148.9|16
1650478880000|2022-04-20 18:21:20|34170.8|34150.8|34163|34143|34170.8|34150.8|34161.6|34141.6|22
1650478890000|2022-04-20 18:21:30|34162.4|34142.4|34160.4|34140.4|34163.1|34143.1|34160.4|34140.4|22
1650478900000|2022-04-20 18:21:40|34160.2|34140.2|34161.2|34141.2|34161.2|34141.2|34160|34140|7
1650478910000|2022-04-20 18:21:50|34160.9|34140.9|34168.7|34148.7|34168.7|34148.7|34160.8|34140.8|11
1650478920000|2022-04-20 18:22:00|34167.2|34147.2|34169|34149|34169|34149|34167.2|34147.2|8
1650478930000|2022-04-20 18:22:10|34169.1|34149.1|34166.9|34146.9|34169.1|34149.1|34166.8|34146.8|10
1650478940000|2022-04-20 18:22:20|34167.2|34147.2|34166.8|34146.8|34167.3|34147.3|34162.8|34142.8|10
1650478950000|2022-04-20 18:22:30|34166.1|34146.1|34167|34147|34167.1|34147.1|34165.3|34145.3|10
1650478960000|2022-04-20 18:22:40|34166.4|34146.4|34159.3|34139.3|34166.4|34146.4|34159.3|34139.3|15
1650478970000|2022-04-20 18:22:50|34159.4|34139.4|34162.4|34142.4|34163.1|34143.1|34158.9|34138.9|13
1650478980000|2022-04-20 18:23:00|34162|34142|34160.3|34140.3|34162|34142|34159.2|34139.2|10
1650478990000|2022-04-20 18:23:10|34160.4|34140.4|34165.6|34145.6|34165.6|34145.6|34160.4|34140.4|12
1650479000000|2022-04-20 18:23:20|34165.5|34145.5|34165.1|34145.1|34166.4|34146.4|34165.1|34145.1|9
1650479010000|2022-04-20 18:23:30|34165.6|34145.6|34164.5|34144.5|34165.6|34145.6|34162.4|34142.4|5
1650479020000|2022-04-20 18:23:40|34164.1|34144.1|34162.4|34142.4|34167|34147|34162.4|34142.4|12
1650479030000|2022-04-20 18:23:50|34163.8|34143.8|34166.4|34146.4|34169.9|34149.9|34163.8|34143.8|12
1650479040000|2022-04-20 18:24:00|34166.7|34146.7|34166.1|34146.1|34168.7|34148.7|34161.8|34141.8|11
1650479050000|2022-04-20 18:24:10|34164.7|34144.7|34165.4|34145.4|34165.4|34145.4|34163.6|34143.6|16
1650479060000|2022-04-20 18:24:20|34164.7|34144.7|34166|34146|34166|34146|34164.3|34144.3|11
1650479070000|2022-04-20 18:24:30|34165.6|34145.6|34169.5|34149.5|34170.6|34150.6|34165.3|34145.3|12
1650479080000|2022-04-20 18:24:40|34169|34149|34166.6|34146.6|34171.1|34151.1|34165.1|34145.1|14
1650479090000|2022-04-20 18:24:50|34166.7|34146.7|34170.2|34150.2|34172|34152|34165.5|34145.5|16
1650479100000|2022-04-20 18:25:00|34165.8|34145.8|34164.9|34144.9|34165.8|34145.8|34164.7|34144.7|7
1650479110000|2022-04-20 18:25:10|34165.8|34145.8|34164.7|34144.7|34165.8|34145.8|34161.6|34141.6|13
1650479120000|2022-04-20 18:25:20|34164.6|34144.6|34164.6|34144.6|34165.9|34145.9|34164.4|34144.4|14
1650479130000|2022-04-20 18:25:30|34170.7|34150.7|34166.7|34146.7|34170.8|34150.8|34165.4|34145.4|14
1650479140000|2022-04-20 18:25:40|34167.2|34147.2|34167.9|34147.9|34172.4|34152.4|34165.1|34145.1|17
1650479150000|2022-04-20 18:25:50|34167.5|34147.5|34167.6|34147.6|34169.3|34149.3|34166.4|34146.4|12
1650479160000|2022-04-20 18:26:00|34167.5|34147.5|34168.8|34148.8|34169.6|34149.6|34165.6|34145.6|19
1650479170000|2022-04-20 18:26:10|34169.2|34149.2|34169.4|34149.4|34170.9|34150.9|34169|34149|22
1650479180000|2022-04-20 18:26:20|34169.1|34149.1|34168.5|34148.5|34169.5|34149.5|34167.8|34147.8|12
1650479190000|2022-04-20 18:26:30|34168.4|34148.4|34175.1|34155.1|34176.4|34156.4|34167.7|34147.7|20
1650479200000|2022-04-20 18:26:40|34175.5|34155.5|34175.5|34155.5|34176.9|34156.9|34174.6|34154.6|18
1650479210000|2022-04-20 18:26:50|34175.3|34155.3|34175.8|34155.8|34175.8|34155.8|34174.9|34154.9|9
1650479220000|2022-04-20 18:27:00|34171.4|34151.4|34173.4|34153.4|34174.4|34154.4|34171.4|34151.4|19
1650479230000|2022-04-20 18:27:10|34174.5|34154.5|34175.9|34155.9|34179.1|34159.1|34172.2|34152.2|11
1650479240000|2022-04-20 18:27:20|34175.4|34155.4|34174.6|34154.6|34175.6|34155.6|34174.5|34154.5|9
1650479250000|2022-04-20 18:27:30|34174.9|34154.9|34175.5|34155.5|34176.8|34156.8|34169.9|34149.9|11
1650479260000|2022-04-20 18:27:40|34175.7|34155.7|34173.9|34153.9|34175.7|34155.7|34173.4|34153.4|12
1650479270000|2022-04-20 18:27:50|34174|34154|34176.2|34156.2|34176.2|34156.2|34172.6|34152.6|12
1650479280000|2022-04-20 18:28:00|34171.4|34151.4|34171.1|34151.1|34172.1|34152.1|34170.7|34150.7|16
1650479290000|2022-04-20 18:28:10|34170.6|34150.6|34167.7|34147.7|34172.9|34152.9|34163.9|34143.9|25
1650479300000|2022-04-20 18:28:20|34169.2|34149.2|34165.4|34145.4|34169.2|34149.2|34165.1|34145.1|19
1650479310000|2022-04-20 18:28:30|34164.6|34144.6|34170.3|34150.3|34170.7|34150.7|34164|34144|21
1650479320000|2022-04-20 18:28:40|34169.3|34149.3|34169|34149|34170.9|34150.9|34168.2|34148.2|18
1650479330000|2022-04-20 18:28:50|34169.1|34149.1|34178|34158|34178|34158|34167.6|34147.6|18
1650479340000|2022-04-20 18:29:00|34176.2|34156.2|34170.7|34150.7|34176.7|34156.7|34169|34149|20
1650479350000|2022-04-20 18:29:10|34170.3|34150.3|34172.4|34152.4|34173|34153|34170.3|34150.3|17
1650479360000|2022-04-20 18:29:20|34172.5|34152.5|34169|34149|34172.5|34152.5|34167.7|34147.7|17
1650479370000|2022-04-20 18:29:30|34168.9|34148.9|34169.1|34149.1|34169.1|34149.1|34166|34146|22
1650479380000|2022-04-20 18:29:40|34168|34148|34169.1|34149.1|34169.7|34149.7|34166|34146|24
1650479390000|2022-04-20 18:29:50|34169.6|34149.6|34168.3|34148.3|34169.6|34149.6|34168.1|34148.1|18
1650479400000|2022-04-20 18:30:00|34168.6|34148.6|34171.6|34151.6|34171.9|34151.9|34167.2|34147.2|19
1650479410000|2022-04-20 18:30:10|34171.8|34151.8|34172.3|34152.3|34173.5|34153.5|34171.8|34151.8|14
1650479420000|2022-04-20 18:30:20|34173.1|34153.1|34168.7|34148.7|34175.2|34155.2|34167.8|34147.8|16
1650479430000|2022-04-20 18:30:30|34169.3|34149.3|34170.7|34150.7|34172.6|34152.6|34167.6|34147.6|20
1650479440000|2022-04-20 18:30:40|34171.5|34151.5|34170|34150|34172.6|34152.6|34170|34150|27
1650479450000|2022-04-20 18:30:50|34170.3|34150.3|34169.6|34149.6|34170.3|34150.3|34168.7|34148.7|19
1650479460000|2022-04-20 18:31:00|34169.2|34149.2|34167.4|34147.4|34170.7|34150.7|34165|34145|18
1650479470000|2022-04-20 18:31:10|34167.1|34147.1|34165.1|34145.1|34167.1|34147.1|34163.4|34143.4|25
1650479480000|2022-04-20 18:31:20|34166.4|34146.4|34167.5|34147.5|34168.2|34148.2|34164.3|34144.3|25
1650479490000|2022-04-20 18:31:30|34167.4|34147.4|34167.8|34147.8|34168.8|34148.8|34166.6|34146.6|15
1650479500000|2022-04-20 18:31:40|34166.7|34146.7|34166.9|34146.9|34168.1|34148.1|34166.7|34146.7|11
1650479510000|2022-04-20 18:31:50|34167.2|34147.2|34170.3|34150.3|34170.9|34150.9|34167|34147|17
1650479520000|2022-04-20 18:32:00|34170.7|34150.7|34171.8|34151.8|34175.4|34155.4|34169.4|34149.4|26
1650479530000|2022-04-20 18:32:10|34171.4|34151.4|34170.8|34150.8|34172.3|34152.3|34170.3|34150.3|23
1650479540000|2022-04-20 18:32:20|34170.2|34150.2|34170.3|34150.3|34171.5|34151.5|34169.8|34149.8|17
1650479550000|2022-04-20 18:32:30|34170.1|34150.1|34171.6|34151.6|34171.6|34151.6|34167.9|34147.9|19
1650479560000|2022-04-20 18:32:40|34171.7|34151.7|34175.3|34155.3|34175.3|34155.3|34170|34150|16
1650479570000|2022-04-20 18:32:50|34175.2|34155.2|34177|34157|34177.3|34157.3|34175.2|34155.2|15
1650479580000|2022-04-20 18:33:00|34176.9|34156.9|34176.1|34156.1|34177.6|34157.6|34175.6|34155.6|10
1650479590000|2022-04-20 18:33:10|34175.9|34155.9|34177.1|34157.1|34177.1|34157.1|34175.3|34155.3|15
1650479600000|2022-04-20 18:33:20|34177.3|34157.3|34175|34155|34177.3|34157.3|34174.4|34154.4|10
1650479610000|2022-04-20 18:33:30|34175.1|34155.1|34174.6|34154.6|34175.7|34155.7|34170.8|34150.8|20
1650479620000|2022-04-20 18:33:40|34176.5|34156.5|34172.6|34152.6|34176.9|34156.9|34172.6|34152.6|24
1650479630000|2022-04-20 18:33:50|34172.7|34152.7|34175|34155|34175.8|34155.8|34172.7|34152.7|11
1650479640000|2022-04-20 18:34:00|34175.6|34155.6|34177.2|34157.2|34178.5|34158.5|34174.5|34154.5|18
1650479650000|2022-04-20 18:34:10|34179.2|34159.2|34179.3|34159.3|34179.6|34159.6|34174.6|34154.6|29
1650479660000|2022-04-20 18:34:20|34179.2|34159.2|34178.8|34158.8|34180|34160|34178.2|34158.2|22
1650479670000|2022-04-20 18:34:30|34178.9|34158.9|34180.2|34160.2|34181.5|34161.5|34178.1|34158.1|22
1650479680000|2022-04-20 18:34:40|34177.1|34157.1|34180.5|34160.5|34180.6|34160.6|34176.6|34156.6|22
1650479690000|2022-04-20 18:34:50|34179.7|34159.7|34179.7|34159.7|34181.2|34161.2|34179.2|34159.2|15
1650479700000|2022-04-20 18:35:00|34180.5|34160.5|34183.3|34163.3|34183.3|34163.3|34178.8|34158.8|29
1650479710000|2022-04-20 18:35:10|34183.2|34163.2|34184.5|34164.5|34185.5|34165.5|34183.2|34163.2|22
1650479720000|2022-04-20 18:35:20|34183.6|34163.6|34183.7|34163.7|34184.2|34164.2|34182.3|34162.3|15
1650479730000|2022-04-20 18:35:30|34183.6|34163.6|34184.9|34164.9|34188|34168|34182.4|34162.4|24
1650479740000|2022-04-20 18:35:40|34184.8|34164.8|34188.3|34168.3|34188.9|34168.9|34181.9|34161.9|36
1650479750000|2022-04-20 18:35:50|34189.1|34169.1|34185.5|34165.5|34189.7|34169.7|34185.5|34165.5|25
1650479760000|2022-04-20 18:36:00|34186.2|34166.2|34188.9|34168.9|34188.9|34168.9|34184.1|34164.1|23
1650479770000|2022-04-20 18:36:10|34189.4|34169.4|34188.4|34168.4|34189.9|34169.9|34185|34165|29
1650479780000|2022-04-20 18:36:20|34188.5|34168.5|34195.6|34175.6|34198.7|34178.7|34187.4|34167.4|29
1650479790000|2022-04-20 18:36:30|34197.5|34177.5|34194.5|34174.5|34198.6|34178.6|34193.8|34173.8|18
1650479800000|2022-04-20 18:36:40|34194.8|34174.8|34194.5|34174.5|34195.4|34175.4|34194.1|34174.1|12
1650479810000|2022-04-20 18:36:50|34194.7|34174.7|34199.5|34179.5|34200.6|34180.6|34194.6|34174.6|16
1650479820000|2022-04-20 18:37:00|34218.7|34154.8|34189.2|34169.2|34218.7|34176.3|34189.2|34153.6|22
1650479830000|2022-04-20 18:37:10|34189.9|34169.9|34189|34169|34191.3|34171.3|34188.1|34168.1|19
1650479840000|2022-04-20 18:37:20|34188.2|34168.2|34204|34154|34214.7|34168.2|34188.2|34149|15
1650479850000|2022-04-20 18:37:30|34193.2|34173.2|34192.2|34172.2|34195.5|34175.5|34191.7|34171.7|19
1650479860000|2022-04-20 18:37:40|34192.5|34172.5|34190|34170|34192.8|34172.8|34184.2|34164.2|24
1650479870000|2022-04-20 18:37:50|34189.2|34169.2|34189.8|34169.8|34190.7|34170.7|34188.4|34168.4|21
1650479880000|2022-04-20 18:38:00|34190.1|34170.1|34187.5|34167.5|34190.3|34170.3|34187.4|34167.4|18
1650479890000|2022-04-20 18:38:10|34192.2|34172.2|34195.2|34175.2|34195.9|34175.9|34191.9|34171.9|10
1650479900000|2022-04-20 18:38:20|34192.6|34172.6|34192.7|34172.7|34193.4|34173.4|34190|34170|21
1650479910000|2022-04-20 18:38:30|34192.1|34172.1|34191.5|34171.5|34192.3|34172.3|34189.4|34169.4|15
1650479920000|2022-04-20 18:38:40|34191.4|34171.4|34192.1|34172.1|34192.7|34172.7|34189.5|34169.5|14
1650479930000|2022-04-20 18:38:50|34192|34172|34197.6|34177.6|34200|34180|34189.6|34169.6|15
1650479940000|2022-04-20 18:39:00|34197|34177|34197.3|34177.3|34199|34179|34195.1|34175.1|18
1650479950000|2022-04-20 18:39:10|34197.6|34177.6|34194.4|34174.4|34197.9|34177.9|34192.1|34172.1|19
1650479960000|2022-04-20 18:39:20|34194.5|34174.5|34195.8|34175.8|34197.4|34177.4|34190.4|34170.4|26
1650479970000|2022-04-20 18:39:30|34196|34176|34211.1|34161.1|34214.6|34180.2|34192.9|34158.4|35
1650479980000|2022-04-20 18:39:40|34210.2|34160.2|34192.6|34172.6|34210.7|34179.6|34192.6|34159|27
1650479990000|2022-04-20 18:39:50|34194.1|34174.1|34189.3|34169.3|34194.1|34174.1|34189.1|34169.1|29
1650480000000|2022-04-20 18:40:00|34191.3|34171.3|34194.6|34174.6|34195.4|34175.4|34190.2|34170.2|28
1650480010000|2022-04-20 18:40:10|34195|34175|34194.3|34174.3|34195.6|34175.6|34192.9|34172.9|21
1650480020000|2022-04-20 18:40:20|34194.1|34174.1|34192.7|34172.7|34195.3|34175.3|34191.9|34171.9|23
1650480030000|2022-04-20 18:40:30|34192.5|34172.5|34197.3|34177.3|34198.7|34178.7|34192|34172|24
1650480040000|2022-04-20 18:40:40|34196.8|34176.8|34196.3|34176.3|34198|34178|34194.4|34174.4|24
1650480050000|2022-04-20 18:40:50|34196.4|34176.4|34196.8|34176.8|34198|34178|34195.2|34175.2|26
1650480060000|2022-04-20 18:41:00|34197.4|34177.4|34198.1|34178.1|34203.8|34183.8|34195.9|34175.9|23
1650480070000|2022-04-20 18:41:10|34197.8|34177.8|34194.5|34174.5|34201.9|34181.9|34194.2|34174.2|29
1650480080000|2022-04-20 18:41:20|34194.3|34174.3|34195.1|34175.1|34196.3|34176.3|34193.8|34173.8|22
1650480090000|2022-04-20 18:41:30|34195.7|34175.7|34195.5|34175.5|34196.7|34176.7|34195.1|34175.1|15
1650480100000|2022-04-20 18:41:40|34195.1|34175.1|34198.3|34178.3|34199.1|34179.1|34195.1|34175.1|18
1650480110000|2022-04-20 18:41:50|34199.4|34179.4|34199.1|34179.1|34199.4|34179.4|34197.7|34177.7|19
1650480120000|2022-04-20 18:42:00|34198.6|34178.6|34199.3|34179.3|34201.7|34181.7|34198.1|34178.1|27
1650480130000|2022-04-20 18:42:10|34199.7|34179.7|34200.9|34180.9|34204|34184|34199.2|34179.2|24
1650480140000|2022-04-20 18:42:20|34206.5|34186.5|34218.6|34168.6|34218.6|34186.5|34206.5|34166.2|22
1650480150000|2022-04-20 18:42:30|34218.8|34168.8|34218.6|34168.6|34222.6|34172.6|34217.1|34167.1|23
1650480160000|2022-04-20 18:42:40|34218.5|34168.5|34206.1|34186.1|34220.7|34186.5|34205.9|34168.5|22
1650480170000|2022-04-20 18:42:50|34205.8|34185.8|34205.5|34185.5|34207.3|34187.3|34204.9|34184.9|15
1650480180000|2022-04-20 18:43:00|34205.7|34185.7|34205.3|34185.3|34205.7|34185.7|34203.5|34183.5|20
1650480190000|2022-04-20 18:43:10|34205.2|34185.2|34221.7|34171.7|34229.3|34193.2|34203.6|34166.3|26
1650480200000|2022-04-20 18:43:20|34221.9|34171.9|34206.7|34186.7|34224.7|34192.6|34206.4|34171.9|30
1650480210000|2022-04-20 18:43:30|34207.4|34187.4|34232|34169.6|34232|34194.7|34206.2|34169.6|28
1650480220000|2022-04-20 18:43:40|34226.6|34176.6|34210.4|34190.4|34231|34192.4|34207.8|34167.6|28
1650480230000|2022-04-20 18:43:50|34210.6|34190.6|34208.1|34188.1|34210.8|34190.8|34207.5|34187.5|26
1650480240000|2022-04-20 18:44:00|34210.7|34190.7|34210.5|34190.5|34214|34194|34209|34189|19
1650480250000|2022-04-20 18:44:10|34210.2|34190.2|34214.6|34194.6|34215.6|34195.6|34208|34188|22
1650480260000|2022-04-20 18:44:20|34214.5|34194.5|34213.1|34193.1|34215.5|34195.5|34208.1|34188.1|16
1650480270000|2022-04-20 18:44:30|34211.8|34191.8|34201.4|34181.4|34211.8|34191.8|34200.9|34180.9|19
1650480280000|2022-04-20 18:44:40|34200.9|34180.9|34202.7|34182.7|34205.4|34185.4|34200.9|34180.9|17
1650480290000|2022-04-20 18:44:50|34203.1|34183.1|34201.8|34181.8|34203.1|34183.1|34200.5|34180.5|15
1650480300000|2022-04-20 18:45:00|34201.5|34181.5|34208.9|34188.9|34212.9|34192.9|34201.5|34181.5|14
1650480310000|2022-04-20 18:45:10|34201.2|34181.2|34199.9|34179.9|34202.8|34182.8|34198.3|34178.3|21
1650480320000|2022-04-20 18:45:20|34199.8|34179.8|34198.3|34178.3|34201|34181|34196.7|34176.7|24
1650480330000|2022-04-20 18:45:30|34197.8|34177.8|34201|34181|34224.7|34185|34197.7|34160.9|33
1650480340000|2022-04-20 18:45:40|34203.4|34183.4|34195.7|34175.7|34203.9|34183.9|34195.6|34175.6|22
1650480350000|2022-04-20 18:45:50|34197.5|34177.5|34198.8|34178.8|34200.2|34180.2|34197.1|34177.1|14
1650480360000|2022-04-20 18:46:00|34198.7|34178.7|34202.3|34182.3|34202.7|34182.7|34198.6|34178.6|15
1650480370000|2022-04-20 18:46:10|34203.8|34183.8|34198.5|34178.5|34218.7|34186.4|34198.3|34168.7|31
1650480380000|2022-04-20 18:46:20|34200.5|34180.5|34202.4|34182.4|34205.8|34185.8|34197.3|34177.3|32
1650480390000|2022-04-20 18:46:30|34204.3|34184.3|34200.2|34180.2|34204.3|34184.3|34197.9|34177.9|24
1650480400000|2022-04-20 18:46:40|34200.3|34180.3|34201.3|34181.3|34204.9|34184.9|34200.2|34180.2|16
1650480410000|2022-04-20 18:46:50|34201.4|34181.4|34203.7|34183.7|34216.2|34196.2|34198.1|34178.1|31
1650480420000|2022-04-20 18:47:00|34201.5|34181.5|34206.9|34186.9|34209.2|34189.2|34201.4|34181.4|23
1650480430000|2022-04-20 18:47:10|34206.4|34186.4|34203.5|34183.5|34209.5|34189.5|34200.6|34180.6|27
1650480440000|2022-04-20 18:47:20|34202.6|34182.6|34219.9|34169.9|34230.3|34187.7|34200.9|34163.4|31
1650480450000|2022-04-20 18:47:30|34219.8|34169.8|34207.1|34187.1|34221|34189.4|34201.5|34169.1|29
1650480460000|2022-04-20 18:47:40|34204.8|34184.8|34224.5|34174.5|34232.2|34191.3|34204.8|34166.1|25
1650480470000|2022-04-20 18:47:50|34224.4|34174.4|34222.4|34172.4|34232.5|34175.9|34222.4|34166.5|22
1650480480000|2022-04-20 18:48:00|34225.1|34175.1|34223.5|34173.5|34225.2|34175.2|34222|34172|13
1650480490000|2022-04-20 18:48:10|34222.8|34172.8|34206.4|34186.4|34224.7|34193.6|34201.9|34172.8|28
1650480500000|2022-04-20 18:48:20|34206.2|34186.2|34224.2|34174.2|34237.8|34186.2|34204.6|34165|28
1650480510000|2022-04-20 18:48:30|34224.3|34174.3|34222.4|34172.4|34233.8|34175.3|34221.3|34167.1|16
1650480520000|2022-04-20 18:48:40|34222.3|34172.3|34205.7|34185.7|34227.2|34192.2|34205.7|34171.3|18
1650480530000|2022-04-20 18:48:50|34208.7|34188.7|34206.7|34186.7|34210.5|34190.5|34206.7|34186.7|12
1650480540000|2022-04-20 18:49:00|34207.6|34187.6|34208.2|34188.2|34208.6|34188.6|34205.4|34185.4|18
1650480550000|2022-04-20 18:49:10|34207.2|34187.2|34211|34191|34211.7|34191.7|34206.8|34186.8|25
1650480560000|2022-04-20 18:49:20|34210.9|34190.9|34209.6|34189.6|34212|34192|34207.1|34187.1|20
1650480570000|2022-04-20 18:49:30|34210|34190|34208.5|34188.5|34231.7|34190.1|34205.8|34167.8|19
1650480580000|2022-04-20 18:49:40|34231.6|34168.6|34226.1|34176.1|34233.4|34176.8|34221.6|34165.1|26
1650480590000|2022-04-20 18:49:50|34226.2|34176.2|34224.8|34174.8|34233.1|34191.1|34206.7|34170|26
1650480600000|2022-04-20 18:50:00|34225|34175|34212.1|34192.1|34226.6|34192.3|34208.5|34175|17
1650480610000|2022-04-20 18:50:10|34236.3|34168.7|34206.8|34186.8|34236.3|34190.2|34205.3|34168.7|25
1650480620000|2022-04-20 18:50:20|34207.4|34187.4|34226.3|34176.3|34233|34191.9|34207.4|34170.6|15
1650480630000|2022-04-20 18:50:30|34226.2|34176.2|34224|34174|34235.4|34177.9|34224|34169.2|13
1650480640000|2022-04-20 18:50:40|34223.6|34173.6|34208.9|34188.9|34232.8|34188.9|34205.5|34166.8|17
1650480650000|2022-04-20 18:50:50|34209.1|34189.1|34224.5|34174.5|34230.1|34189.1|34209.1|34167.6|12
1650480660000|2022-04-20 18:51:00|34224.2|34174.2|34220.8|34170.8|34228.3|34174.6|34220.1|34164.4|16
1650480670000|2022-04-20 18:51:10|34221|34171|34205.9|34185.9|34222.3|34185.9|34201.9|34170.4|18
1650480680000|2022-04-20 18:51:20|34205.7|34185.7|34224|34174|34228.4|34186.7|34201.7|34166|17
1650480690000|2022-04-20 18:51:30|34223.9|34173.9|34207.2|34187.2|34236.7|34188.4|34205.1|34164.9|19
1650480700000|2022-04-20 18:51:40|34208.6|34188.6|34224.8|34174.8|34231.5|34189.5|34208.6|34167|16
1650480710000|2022-04-20 18:51:50|34233.5|34169.4|34222.6|34172.6|34233.5|34176.4|34222.6|34169.2|17
1650480720000|2022-04-20 18:52:00|34207.2|34187.2|34208.7|34188.7|34210.8|34190.8|34207.2|34187.2|17
1650480730000|2022-04-20 18:52:10|34209.3|34189.3|34210.3|34190.3|34210.8|34190.8|34209.3|34189.3|19
1650480740000|2022-04-20 18:52:20|34210.4|34190.4|34210.8|34190.8|34211.5|34191.5|34207.5|34187.5|16
1650480750000|2022-04-20 18:52:30|34210.7|34190.7|34203|34183|34211.4|34191.4|34203|34183|21
1650480760000|2022-04-20 18:52:40|34205.6|34185.6|34221.4|34171.4|34236|34185.6|34201.5|34162|19
1650480770000|2022-04-20 18:52:50|34228.5|34166.2|34200.4|34180.4|34228.8|34182.4|34195.2|34159.6|28
1650480780000|2022-04-20 18:53:00|34220.2|34155.9|34207.8|34157.8|34220.4|34179.4|34192.2|34154.9|20
1650480790000|2022-04-20 18:53:10|34207.9|34157.9|34192.9|34172.9|34218.6|34174.4|34191.6|34156.3|14
1650480800000|2022-04-20 18:53:20|34192.6|34172.6|34210.7|34160.7|34218.6|34177.1|34191.6|34155.4|23
1650480810000|2022-04-20 18:53:30|34210|34160|34200.7|34180.7|34213.3|34180.7|34198.2|34160|19
1650480820000|2022-04-20 18:53:40|34200.6|34180.6|34199.3|34179.3|34200.6|34180.6|34199.3|34179.3|18
1650480830000|2022-04-20 18:53:50|34198.3|34178.3|34214.2|34164.2|34223.7|34181.9|34198.2|34159.9|18
1650480840000|2022-04-20 18:54:00|34214.9|34164.9|34220.8|34155.5|34222.4|34180.1|34199.1|34155.5|15
1650480850000|2022-04-20 18:54:10|34221.6|34155.6|34215.5|34165.5|34221.9|34180.9|34200|34154.5|18
1650480860000|2022-04-20 18:54:20|34213.5|34163.5|34215.5|34165.5|34215.9|34165.9|34212.6|34162.6|14
1650480870000|2022-04-20 18:54:30|34216.1|34166.1|34217.9|34167.9|34230.6|34183.6|34195.3|34159.6|26
1650480880000|2022-04-20 18:54:40|34217.1|34167.1|34204.9|34184.9|34217.1|34184.9|34199.5|34167.1|26
1650480890000|2022-04-20 18:54:50|34205.1|34185.1|34201.8|34181.8|34205.1|34185.1|34198.1|34178.1|24
1650480900000|2022-04-20 18:55:00|34201.6|34181.6|34199.9|34179.9|34203.8|34183.8|34197.9|34177.9|23
1650480910000|2022-04-20 18:55:10|34199.7|34179.7|34202.3|34182.3|34203.7|34183.7|34199.7|34179.7|30
1650480920000|2022-04-20 18:55:20|34201.9|34181.9|34209.9|34189.9|34209.9|34189.9|34200.9|34180.9|22
1650480930000|2022-04-20 18:55:30|34209.7|34189.7|34209.6|34189.6|34213|34193|34205.4|34185.4|22
1650480940000|2022-04-20 18:55:40|34209.7|34189.7|34211|34191|34215.2|34195.2|34206.1|34186.1|25
1650480950000|2022-04-20 18:55:50|34214.9|34194.9|34212.4|34192.4|34215.3|34195.3|34206.4|34186.4|18
1650480960000|2022-04-20 18:56:00|34208.4|34188.4|34206.3|34186.3|34210.2|34190.2|34203.7|34183.7|21
1650480970000|2022-04-20 18:56:10|34205.3|34185.3|34206.2|34186.2|34210.9|34190.9|34205.3|34185.3|20
1650480980000|2022-04-20 18:56:20|34210.8|34190.8|34213.2|34193.2|34236.6|34193.2|34203.5|34170.3|25
1650480990000|2022-04-20 18:56:30|34213.5|34193.5|34207.8|34187.8|34213.5|34193.5|34206.2|34186.2|27
1650481000000|2022-04-20 18:56:40|34207.7|34187.7|34208.7|34188.7|34212.5|34192.5|34207.1|34187.1|26
1650481010000|2022-04-20 18:56:50|34212.1|34192.1|34237.8|34173.9|34239|34196.7|34211.4|34173.9|22
1650481020000|2022-04-20 18:57:00|34230|34180|34209.9|34189.9|34240.5|34198.2|34207.5|34170.1|29
1650481030000|2022-04-20 18:57:10|34211|34191|34214.9|34194.9|34214.9|34194.9|34209.9|34189.9|19
1650481040000|2022-04-20 18:57:20|34214.2|34194.2|34232.1|34182.1|34236|34196.7|34210.5|34171.9|19
1650481050000|2022-04-20 18:57:30|34207.9|34187.9|34208.7|34188.7|34237.2|34197.5|34206|34171.1|27
1650481060000|2022-04-20 18:57:40|34208.9|34188.9|34215|34195|34225.5|34197.6|34202.9|34174.2|26
1650481070000|2022-04-20 18:57:50|34208.4|34188.4|34233.8|34170|34234.2|34196.1|34206.6|34170|19
1650481080000|2022-04-20 18:58:00|34229|34179|34208.3|34188.3|34230.1|34193.9|34205.8|34172.3|27
1650481090000|2022-04-20 18:58:10|34208.8|34188.8|34209.5|34189.5|34215.2|34195.2|34207.7|34187.7|19
1650481100000|2022-04-20 18:58:20|34209|34189|34209.7|34189.7|34239.1|34200.4|34207.1|34172|21
1650481110000|2022-04-20 18:58:30|34214.7|34194.7|34210.7|34190.7|34217.1|34197.1|34208.7|34188.7|20
1650481120000|2022-04-20 18:58:40|34211|34191|34214.4|34194.4|34217.3|34197.3|34209.6|34189.6|16
1650481130000|2022-04-20 18:58:50|34214.3|34194.3|34219.7|34199.7|34219.7|34199.7|34208.7|34188.7|11
1650481140000|2022-04-20 18:59:00|34210.7|34190.7|34203.7|34183.7|34218.8|34198.8|34203.7|34183.7|30
1650481150000|2022-04-20 18:59:10|34206.9|34186.9|34203.6|34183.6|34230.5|34188.8|34202|34166.8|28
1650481160000|2022-04-20 18:59:20|34203.5|34183.5|34207.5|34187.5|34209.7|34189.7|34203.5|34183.5|23
1650481170000|2022-04-20 18:59:30|34204.4|34184.4|34204.4|34184.4|34208.4|34188.4|34202.8|34182.8|19
1650481180000|2022-04-20 18:59:40|34210.4|34190.4|34211.7|34191.7|34212.3|34192.3|34209.3|34189.3|21
1650481190000|2022-04-20 18:59:50|34211.9|34191.9|34210|34190|34212.5|34192.5|34205.5|34185.5|23
1650481200000|2022-04-20 19:00:00|34210.5|34190.5|34209.3|34189.3|34234.6|34192.2|34206.7|34171|30
1650481210000|2022-04-20 19:00:10|34209.5|34189.5|34226.2|34176.2|34232.7|34189.5|34207.2|34166.8|27
1650481220000|2022-04-20 19:00:20|34226.4|34176.4|34224.6|34174.6|34233.6|34177.2|34224.1|34170.8|23
1650481230000|2022-04-20 19:00:30|34225.4|34175.4|34224.7|34174.7|34225.4|34175.4|34224|34174|20
1650481240000|2022-04-20 19:00:40|34224.4|34174.4|34222.5|34172.5|34230.9|34174.6|34221.8|34166.1|22
1650481250000|2022-04-20 19:00:50|34222.4|34172.4|34222.4|34172.4|34228.8|34172.9|34222|34165.9|16
1650481260000|2022-04-20 19:01:00|34222.2|34172.2|34217.9|34167.9|34233.6|34186|34206|34162.4|25
1650481270000|2022-04-20 19:01:10|34218|34168|34214.4|34164.4|34224.9|34168|34212.8|34160.9|30
1650481280000|2022-04-20 19:01:20|34215.4|34165.4|34215.5|34165.5|34223.1|34166.9|34214.8|34157.5|27
1650481290000|2022-04-20 19:01:30|34215.6|34165.6|34223.7|34159.9|34224|34167.2|34215.1|34159.9|16
1650481300000|2022-04-20 19:01:40|34217.9|34167.9|34229.3|34163.3|34229.7|34186|34206|34163.3|22
1650481310000|2022-04-20 19:01:50|34228.8|34163.1|34220.6|34170.6|34233.1|34171.9|34220.1|34161.3|27
1650481320000|2022-04-20 19:02:00|34221.1|34171.1|34222|34172|34228|34172.1|34220.6|34163.4|17
1650481330000|2022-04-20 19:02:10|34222.9|34172.9|34219.5|34169.5|34222.9|34172.9|34218.6|34168.6|22
1650481340000|2022-04-20 19:02:20|34232.5|34159.7|34205|34185|34232.5|34186|34205|34159.7|21
1650481350000|2022-04-20 19:02:30|34205.1|34185.1|34219.9|34169.9|34226.7|34185.1|34204.5|34163.6|13
1650481360000|2022-04-20 19:02:40|34220|34170|34218.7|34168.7|34224.9|34170.6|34217.9|34162|20
1650481370000|2022-04-20 19:02:50|34219.1|34169.1|34220.4|34170.4|34230.2|34170.4|34219|34161.6|20
1650481380000|2022-04-20 19:03:00|34220|34170|34221.6|34171.6|34227.6|34171.7|34219.6|34162.7|19
1650481390000|2022-04-20 19:03:10|34221.3|34171.3|34222.1|34172.1|34233|34172.4|34221.3|34161.9|18
1650481400000|2022-04-20 19:03:20|34221.6|34171.6|34228.8|34165.3|34228.8|34173.5|34221.5|34165.3|18
1650481410000|2022-04-20 19:03:30|34222|34172|34222.1|34172.1|34228|34172.6|34220.8|34164.9|21
1650481420000|2022-04-20 19:03:40|34221.8|34171.8|34219.7|34169.7|34222.7|34172.7|34219.5|34169.5|15
1650481430000|2022-04-20 19:03:50|34220.7|34170.7|34223.2|34173.2|34232.9|34173.2|34219.5|34163.9|26
1650481440000|2022-04-20 19:04:00|34222.7|34172.7|34228.6|34165.8|34232.4|34172.7|34222.3|34162.2|21
1650481450000|2022-04-20 19:04:10|34229.1|34165.2|34231.8|34162.9|34231.8|34168|34217.9|34161.9|24
1650481460000|2022-04-20 19:04:20|34230.6|34161.7|34229.9|34167.1|34233.8|34174.1|34223.2|34161.7|24
1650481470000|2022-04-20 19:04:30|34231.6|34166.7|34229|34166.3|34231.7|34173.7|34222|34166.2|22
1650481480000|2022-04-20 19:04:40|34229.1|34165.8|34221.7|34171.7|34230|34173.6|34221.4|34165.3|17
1650481490000|2022-04-20 19:04:50|34221.6|34171.6|34219.8|34169.8|34235.1|34187.3|34204.7|34163.4|31
1650481500000|2022-04-20 19:05:00|34209.6|34189.6|34230|34167.7|34234.7|34189.6|34203.9|34164.6|23
1650481510000|2022-04-20 19:05:10|34230.7|34167|34198.7|34178.7|34232.8|34186.3|34197|34160.1|19
1650481520000|2022-04-20 19:05:20|34198.3|34178.3|34200.1|34180.1|34201.2|34181.2|34198.3|34178.3|16
1650481530000|2022-04-20 19:05:30|34201.1|34181.1|34199.1|34179.1|34227.2|34181.8|34198.6|34164.7|18
1650481540000|2022-04-20 19:05:40|34198.9|34178.9|34201.9|34181.9|34205.3|34185.3|34198.5|34178.5|19
1650481550000|2022-04-20 19:05:50|34201.5|34181.5|34202.1|34182.1|34205|34185|34200.2|34180.2|12
1650481560000|2022-04-20 19:06:00|34202.6|34182.6|34208.9|34188.9|34208.9|34188.9|34202.1|34182.1|21
1650481570000|2022-04-20 19:06:10|34208.8|34188.8|34201.3|34181.3|34227.7|34188.8|34200.2|34164.6|25
1650481580000|2022-04-20 19:06:20|34202.5|34182.5|34201.1|34181.1|34202.5|34182.5|34199.2|34179.2|18
1650481590000|2022-04-20 19:06:30|34200.9|34180.9|34202.2|34182.2|34203.1|34183.1|34200.9|34180.9|25
1650481600000|2022-04-20 19:06:40|34202.4|34182.4|34203.7|34183.7|34204.3|34184.3|34201|34181|18
1650481610000|2022-04-20 19:06:50|34202.4|34182.4|34216.5|34166.5|34229.5|34187.8|34202.4|34166.1|29
1650481620000|2022-04-20 19:07:00|34202.9|34182.9|34204.2|34184.2|34221.3|34190.1|34202.7|34171.3|32
1650481630000|2022-04-20 19:07:10|34205.2|34185.2|34205.1|34185.1|34207.6|34187.6|34204.1|34184.1|22
1650481640000|2022-04-20 19:07:20|34205.5|34185.5|34206.6|34186.6|34208.2|34188.2|34205.5|34185.5|24
1650481650000|2022-04-20 19:07:30|34206.7|34186.7|34225.9|34175.9|34233|34191.1|34204.8|34169.6|23
1650481660000|2022-04-20 19:07:40|34226|34176|34207|34187|34233|34188|34205.3|34169.4|21
1650481670000|2022-04-20 19:07:50|34206.9|34186.9|34205.8|34185.8|34207.3|34187.3|34204.9|34184.9|18
1650481680000|2022-04-20 19:08:00|34204.9|34184.9|34206.2|34186.2|34209.1|34189.1|34203.5|34183.5|16
1650481690000|2022-04-20 19:08:10|34205.7|34185.7|34204.6|34184.6|34231.6|34190.3|34204.6|34168.5|13
1650481700000|2022-04-20 19:08:20|34204.3|34184.3|34239.4|34165.4|34242|34191.1|34204.3|34162|19
1650481710000|2022-04-20 19:08:30|34234.5|34169|34235.3|34167.6|34235.3|34192.2|34201.4|34167.6|33
1650481720000|2022-04-20 19:08:40|34232.6|34168.7|34208.8|34188.8|34234|34192.2|34206.9|34168.4|34
1650481730000|2022-04-20 19:08:50|34206.7|34186.7|34207.9|34187.9|34208.8|34188.8|34205.2|34185.2|24
1650481740000|2022-04-20 19:09:00|34207.6|34187.6|34207.1|34187.1|34207.7|34187.7|34205.2|34185.2|18
1650481750000|2022-04-20 19:09:10|34207.4|34187.4|34207.1|34187.1|34211.7|34191.7|34206.5|34186.5|16
1650481760000|2022-04-20 19:09:20|34205.8|34185.8|34227.2|34177.2|34238.2|34189.2|34205.8|34169|26
1650481770000|2022-04-20 19:09:30|34222.7|34172.7|34205.4|34185.4|34234.2|34187.9|34204.4|34170.5|18
1650481780000|2022-04-20 19:09:40|34206.3|34186.3|34234.6|34168.9|34236.3|34186.5|34205.4|34168|20
1650481790000|2022-04-20 19:09:50|34234.4|34169.7|34232.4|34168.8|34236.3|34190|34209.5|34168|15
1650481800000|2022-04-20 19:10:00|34225.9|34175.9|34222.6|34172.6|34233.4|34176.2|34220.6|34167.3|21
1650481810000|2022-04-20 19:10:10|34222.5|34172.5|34231.8|34164.4|34234.1|34172.5|34221.6|34161.9|25
1650481820000|2022-04-20 19:10:20|34232.8|34163.3|34220.5|34170.5|34233.5|34174.6|34220.2|34162.8|14
1650481830000|2022-04-20 19:10:30|34220.3|34170.3|34217.7|34167.7|34228.4|34187.5|34202|34166.1|23
1650481840000|2022-04-20 19:10:40|34216.9|34166.9|34223.2|34173.2|34236.7|34187.1|34207.1|34159.1|21
1650481850000|2022-04-20 19:10:50|34231|34166.5|34217.9|34167.9|34235.7|34173.8|34217.8|34163.7|18
1650481860000|2022-04-20 19:11:00|34219.4|34169.4|34218.7|34168.7|34231.4|34169.7|34217.8|34165.1|21
1650481870000|2022-04-20 19:11:10|34218.9|34168.9|34207.8|34187.8|34230.8|34187.8|34202.8|34164.6|20
1650481880000|2022-04-20 19:11:20|34229.8|34165.9|34205.5|34185.5|34229.8|34187.8|34202.8|34165.9|25
1650481890000|2022-04-20 19:11:30|34203.1|34183.1|34201.5|34181.5|34204.5|34184.5|34201.5|34181.5|19
1650481900000|2022-04-20 19:11:40|34200.6|34180.6|34204.2|34184.2|34207.8|34187.8|34200.4|34180.4|18
1650481910000|2022-04-20 19:11:50|34205.2|34185.2|34198.6|34178.6|34231.4|34189.1|34198.6|34167.5|21
1650481920000|2022-04-20 19:12:00|34206.1|34186.1|34208.1|34188.1|34210.5|34190.5|34202|34182|21
1650481930000|2022-04-20 19:12:10|34207.8|34187.8|34205.1|34185.1|34208.1|34188.1|34204.2|34184.2|19
1650481940000|2022-04-20 19:12:20|34205.3|34185.3|34202.3|34182.3|34233.6|34187.4|34199.6|34164.6|28
1650481950000|2022-04-20 19:12:30|34202.5|34182.5|34228.5|34163.9|34230.3|34183.1|34199.6|34162.5|23
1650481960000|2022-04-20 19:12:40|34216.5|34166.5|34199.6|34179.6|34217.1|34185.1|34199.6|34165.8|19
1650481970000|2022-04-20 19:12:50|34199|34179|34210.8|34160.8|34225.3|34183|34199|34155.9|24
1650481980000|2022-04-20 19:13:00|34210.1|34160.1|34211.7|34161.7|34225.8|34163.7|34210.1|34160.1|18
1650481990000|2022-04-20 19:13:10|34210.9|34160.9|34197.6|34177.6|34211.7|34177.6|34196.4|34160.6|16
1650482000000|2022-04-20 19:13:20|34196.9|34176.9|34211.4|34161.4|34233|34181.3|34193.3|34152|24
1650482010000|2022-04-20 19:13:30|34209.1|34159.1|34231|34154.4|34231|34180.1|34192.9|34147|18
1650482020000|2022-04-20 19:13:40|34233|34152.6|34211.8|34161.8|34233|34166.6|34209.8|34152.6|21
1650482030000|2022-04-20 19:13:50|34209|34159|34211.1|34161.1|34227.3|34165.5|34209|34156.1|14
1650482040000|2022-04-20 19:14:00|34212.8|34162.8|34216.3|34166.3|34222.9|34181|34195.4|34159.5|14
1650482050000|2022-04-20 19:14:10|34222.9|34160.4|34230|34155.6|34230|34181.2|34195.3|34155.5|21
1650482060000|2022-04-20 19:14:20|34227.3|34158.1|34200.5|34180.5|34228.5|34181.3|34199.2|34157|9
1650482070000|2022-04-20 19:14:30|34200.8|34180.8|34220.9|34155.1|34231.4|34181.6|34195.5|34149.5|22
1650482080000|2022-04-20 19:14:40|34220.1|34155.6|34219.7|34155.7|34221.8|34161.6|34211.5|34151.4|14
1650482090000|2022-04-20 19:14:50|34224.2|34153|34207.6|34157.6|34224.2|34163.1|34207.6|34153|20
1650482100000|2022-04-20 19:15:00|34207.9|34157.9|34206.8|34156.8|34218.1|34161.8|34205.9|34155.4|18
1650482110000|2022-04-20 19:15:10|34206.1|34156.1|34189.7|34169.7|34210|34170.7|34189|34155.8|15
1650482120000|2022-04-20 19:15:20|34190.5|34170.5|34198.1|34178.1|34214.4|34179.6|34187.2|34163.5|16
1650482130000|2022-04-20 19:15:30|34198.3|34178.3|34196.3|34176.3|34199.7|34179.7|34194.8|34174.8|8
1650482140000|2022-04-20 19:15:40|34196.5|34176.5|34195.1|34175.1|34197.5|34177.5|34192.3|34172.3|14
1650482150000|2022-04-20 19:15:50|34197|34177|34196.3|34176.3|34197|34177|34195.3|34175.3|8
1650482160000|2022-04-20 19:16:00|34196.8|34176.8|34199.8|34179.8|34200.5|34180.5|34193.7|34173.7|10
1650482170000|2022-04-20 19:16:10|34199.7|34179.7|34211.2|34161.2|34226.6|34180.5|34192.9|34155.3|18
1650482180000|2022-04-20 19:16:20|34211.3|34161.3|34227.3|34150.6|34227.3|34178.9|34189.8|34150.6|22
1650482190000|2022-04-20 19:16:30|34214.1|34151.1|34210.7|34160.7|34228.3|34160.7|34208.7|34148.7|21
1650482200000|2022-04-20 19:16:40|34206|34156|34221.4|34152.9|34222.5|34156.6|34206|34152.4|10
1650482210000|2022-04-20 19:16:50|34222.5|34152.4|34209.9|34159.9|34222.9|34160|34209.9|34152.4|19
1650482220000|2022-04-20 19:17:00|34214.4|34156|34217.8|34154.7|34227.3|34160.8|34210.1|34149.3|18
1650482230000|2022-04-20 19:17:10|34217.3|34154.3|34215.2|34154.3|34220.2|34157.8|34215.2|34152.7|18
1650482240000|2022-04-20 19:17:20|34215.8|34154.1|34221.2|34152.6|34227.4|34161|34210.9|34148.1|16
1650482250000|2022-04-20 19:17:30|34223.6|34149.8|34220.7|34153.2|34223.6|34160.8|34206|34149.8|20
1650482260000|2022-04-20 19:17:40|34220.2|34152.7|34219|34154.8|34220.4|34157.4|34216.5|34152.7|17
1650482270000|2022-04-20 19:17:50|34220.1|34152.6|34226.1|34150.7|34226.1|34155.6|34218.4|34149.6|14
1650482280000|2022-04-20 19:18:00|34224.9|34149.5|34219.3|34162.8|34226.3|34162.8|34216.3|34148.1|25
1650482290000|2022-04-20 19:18:10|34219.6|34163.1|34220|34158.3|34221.5|34166.5|34215.4|34157.1|27
1650482300000|2022-04-20 19:18:20|34219.6|34158|34218.1|34158|34221.5|34159.6|34217.5|34153.3|20
1650482310000|2022-04-20 19:18:30|34219.6|34169.6|34218|34168|34219.6|34184|34198.9|34156.8|18
1650482320000|2022-04-20 19:18:40|34217.6|34159.7|34219.1|34160|34219.5|34165|34214.4|34157.8|22
1650482330000|2022-04-20 19:18:50|34219.5|34160.4|34218.1|34159.7|34220.4|34164.7|34212.9|34158.2|11
1650482340000|2022-04-20 19:19:00|34213.5|34163.5|34222.4|34156.1|34225.1|34163.7|34213.5|34154.1|14
1650482350000|2022-04-20 19:19:10|34224.7|34154.3|34223.7|34159.4|34225.7|34167|34214.5|34154.3|19
1650482360000|2022-04-20 19:19:20|34216|34166|34223.3|34159.2|34225.2|34166.8|34215.9|34157.8|11
1650482370000|2022-04-20 19:19:30|34223.8|34159.7|34221.2|34163.7|34224|34166.7|34216.7|34159.7|17
1650482380000|2022-04-20 19:19:40|34221.4|34163.8|34223.6|34159.2|34223.6|34167.1|34217|34159.2|15
1650482390000|2022-04-20 19:19:50|34222.7|34159.9|34226.6|34159.3|34234.2|34168.7|34216.1|34148.8|17
1650482400000|2022-04-20 19:20:00|34228.1|34155.9|34225|34164.3|34228.1|34167.5|34217.5|34152.8|23
1650482410000|2022-04-20 19:20:10|34209.5|34189.5|34220.6|34162|34225.5|34189.5|34209.5|34158.2|30
1650482420000|2022-04-20 19:20:20|34221.2|34159.9|34223|34156.5|34223|34162.3|34219|34156.5|19
1650482430000|2022-04-20 19:20:30|34221.7|34157.2|34218.5|34157.6|34223.2|34162|34217.9|34156.4|20
1650482440000|2022-04-20 19:20:40|34214.4|34164.4|34217.3|34160.4|34223.4|34173|34193|34145|27
1650482450000|2022-04-20 19:20:50|34218.1|34160.7|34220.1|34156.3|34221.5|34160.7|34217.7|34156.3|20
1650482460000|2022-04-20 19:21:00|34220.7|34156.7|34221.5|34156.7|34222.8|34157.4|34220.3|34155.7|15
1650482470000|2022-04-20 19:21:10|34221.8|34155.7|34218.6|34154.3|34221.8|34157.6|34218.6|34154.2|19
1650482480000|2022-04-20 19:21:20|34220.4|34152.9|34218.9|34156.6|34220.5|34166.4|34216.4|34152.3|13
1650482490000|2022-04-20 19:21:30|34219.3|34157.1|34219|34155.7|34221|34158.1|34218.9|34154.3|20
1650482500000|2022-04-20 19:21:40|34220.5|34154.7|34217.8|34154.3|34220.5|34155.5|34217.5|34153.4|22
1650482510000|2022-04-20 19:21:50|34218.3|34153.1|34217|34157.6|34220.1|34161.8|34217|34153.1|21
1650482520000|2022-04-20 19:22:00|34214.5|34157.3|34216.9|34151.3|34218.6|34159.5|34214.5|34150.9|22
1650482530000|2022-04-20 19:22:10|34217.4|34151.8|34213.4|34156.6|34220.2|34161.6|34211.2|34149|15
1650482540000|2022-04-20 19:22:20|34213.6|34156.3|34216.4|34154.8|34216.4|34159.9|34209.4|34153.9|12
1650482550000|2022-04-20 19:22:30|34215.8|34155.1|34215|34156.4|34219.3|34160.8|34210.7|34149.7|20
1650482560000|2022-04-20 19:22:40|34216.6|34154.7|34211.6|34161.6|34218.1|34161.8|34210.5|34153.7|14
1650482570000|2022-04-20 19:22:50|34215.1|34156.9|34215.2|34152.7|34215.2|34156.9|34212.6|34151.8|14
1650482580000|2022-04-20 19:23:00|34211.7|34153.9|34215|34157.5|34218.1|34162.6|34210|34150.7|24
1650482590000|2022-04-20 19:23:10|34216.5|34155.5|34215.7|34154.7|34217.9|34156.5|34213.4|34153.2|21
1650482600000|2022-04-20 19:23:20|34217|34153.4|34216.4|34150.9|34218.6|34154.5|34214.8|34150.3|13
1650482610000|2022-04-20 19:23:30|34215.8|34149.3|34215.5|34156.8|34218.5|34158.5|34214|34148.5|17
1650482620000|2022-04-20 19:23:40|34215.2|34156.9|34214.3|34155.3|34217.3|34159.6|34214.3|34153.2|19
1650482630000|2022-04-20 19:23:50|34214.7|34155.7|34212.7|34148.1|34221.3|34157.6|34212.1|34143|20
1650482640000|2022-04-20 19:24:00|34215.2|34147|34215.8|34151.8|34216.3|34162.4|34208.2|34146.3|28
1650482650000|2022-04-20 19:24:10|34217.3|34151.1|34211.5|34153.9|34217.3|34157.6|34205.8|34146.8|22
1650482660000|2022-04-20 19:24:20|34212|34151.3|34214.4|34150.3|34214.4|34151.3|34210.9|34148.4|18
1650482670000|2022-04-20 19:24:30|34214.9|34150.1|34213.5|34154.9|34214.9|34160|34210|34150.1|10
1650482680000|2022-04-20 19:24:40|34213.1|34152.9|34210.8|34148.3|34220.4|34155.7|34209.9|34144.1|20
1650482690000|2022-04-20 19:24:50|34211.7|34147.8|34210.2|34150.2|34215.1|34157.5|34207.5|34146.6|21
1650482700000|2022-04-20 19:25:00|34207.8|34150.1|34211.6|34145.6|34211.6|34150.1|34207.8|34145.6|23
1650482710000|2022-04-20 19:25:10|34209.6|34147.8|34212.2|34148.6|34212.2|34153.1|34209.6|34143.7|17
1650482720000|2022-04-20 19:25:20|34212.3|34147.9|34208.4|34158.4|34213.9|34158.4|34207.1|34147.9|23
1650482730000|2022-04-20 19:25:30|34209.4|34159.4|34211.5|34150.3|34211.7|34159.4|34207.1|34149.5|20
1650482740000|2022-04-20 19:25:40|34211.9|34146.6|34212|34147.8|34216.6|34150.3|34210.2|34145.1|23
1650482750000|2022-04-20 19:25:50|34212.6|34146.5|34212.3|34147.9|34214.5|34150.4|34210.4|34146.5|13
1650482760000|2022-04-20 19:26:00|34207.8|34157.8|34208.7|34158.7|34213.1|34158.7|34206.8|34145.9|21
1650482770000|2022-04-20 19:26:10|34211.5|34153.5|34210.9|34153.4|34213.1|34158.6|34207.1|34148.4|24
1650482780000|2022-04-20 19:26:20|34211.2|34153.7|34210.8|34150.4|34212.9|34153.7|34210.7|34149.6|21
1650482790000|2022-04-20 19:26:30|34211.2|34150.8|34210.9|34153.1|34213.2|34153.8|34210.2|34145.5|20
1650482800000|2022-04-20 19:26:40|34211.1|34152|34209.8|34150.6|34219.2|34159.1|34205.9|34143|30
1650482810000|2022-04-20 19:26:50|34208.3|34158.3|34213.1|34149.3|34213.1|34158.3|34205.3|34148.1|24
1650482820000|2022-04-20 19:27:00|34212.5|34148.8|34209.8|34152.8|34213.4|34153.8|34208.9|34145.4|20
1650482830000|2022-04-20 19:27:10|34211.9|34151.5|34206.8|34144.9|34211.9|34152.8|34201|34139.1|24
1650482840000|2022-04-20 19:27:20|34207.9|34144.3|34210.8|34144.9|34210.8|34147.9|34206.6|34144.3|24
1650482850000|2022-04-20 19:27:30|34209.8|34144|34207.2|34137.5|34210.9|34148.2|34198.2|34133.7|24
1650482860000|2022-04-20 19:27:40|34208.1|34135.4|34205.4|34145.6|34208.1|34147.4|34204|34135.4|22
1650482870000|2022-04-20 19:27:50|34205.9|34144.8|34203.7|34144.5|34206.1|34147.7|34203.7|34143.6|22
1650482880000|2022-04-20 19:28:00|34204|34144.9|34203.8|34145.2|34206|34145.2|34203.8|34142.7|8
1650482890000|2022-04-20 19:28:10|34205.4|34143.1|34209.1|34136.6|34209.1|34150.4|34200.3|34136.6|13
1650482900000|2022-04-20 19:28:20|34197.5|34147.5|34203.1|34138.8|34209.7|34164.4|34184.4|34133.7|22
1650482910000|2022-04-20 19:28:30|34201.6|34140.7|34204.3|34146.6|34205.1|34151.6|34199.1|34136.9|20
1650482920000|2022-04-20 19:28:40|34203.7|34146.8|34204.8|34144.4|34204.8|34150.2|34199.9|34143.9|19
1650482930000|2022-04-20 19:28:50|34204.2|34147.9|34204.3|34145.8|34205|34148.2|34203.7|34145.5|23
1650482940000|2022-04-20 19:29:00|34205.3|34142.9|34201.3|34151.3|34208.2|34151.6|34201.3|34140.8|19
1650482950000|2022-04-20 19:29:10|34205.9|34146.6|34201.7|34151.7|34206.3|34151.7|34200|34144.7|24
1650482960000|2022-04-20 19:29:20|34204.7|34148.4|34203.4|34137.6|34204.7|34151.3|34199.7|34135.7|24
1650482970000|2022-04-20 19:29:30|34203|34139.2|34204.9|34143.7|34208|34149.1|34202.5|34137.6|21
1650482980000|2022-04-20 19:29:40|34206.5|34142.9|34206.8|34143.6|34207|34145.4|34204.3|34142.9|15
1650482990000|2022-04-20 19:29:50|34205.9|34145.1|34205.6|34146.1|34208.7|34154.2|34204.2|34145.1|12
1650483000000|2022-04-20 19:30:00|34206.7|34147.2|34204.8|34141.2|34210.7|34151.1|34198.6|34137.5|20
1650483010000|2022-04-20 19:30:10|34207.3|34140.1|34205.4|34149.1|34208.7|34149.1|34204.1|34139.6|18
1650483020000|2022-04-20 19:30:20|34205.6|34146.4|34205.9|34143.5|34206.7|34146.9|34204.4|34143.1|12
1650483030000|2022-04-20 19:30:30|34208.3|34137.9|34206|34147.2|34215.6|34168.6|34188.6|34137.9|24
1650483040000|2022-04-20 19:30:40|34213.6|34141.8|34207.4|34145.2|34213.6|34146.4|34205.2|34140.3|18
1650483050000|2022-04-20 19:30:50|34206.9|34145|34208.5|34149.5|34208.8|34153.5|34203.5|34140.6|17
1650483060000|2022-04-20 19:31:00|34205.3|34147.3|34204.7|34154.7|34208.9|34155.7|34202.3|34147.3|30
1650483070000|2022-04-20 19:31:10|34208.2|34150.6|34207.4|34150.2|34208.2|34155.3|34204.2|34149.7|12
1650483080000|2022-04-20 19:31:20|34207.7|34149.9|34207.2|34149.9|34208.5|34155|34203.6|34149|17
1650483090000|2022-04-20 19:31:30|34206.7|34149.7|34207.1|34145.8|34209.5|34149.7|34204|34142.2|18
1650483100000|2022-04-20 19:31:40|34207.5|34146|34208.2|34149.5|34210.3|34155|34204.1|34146|18
1650483110000|2022-04-20 19:31:50|34208.4|34146.3|34208.9|34146.8|34209.1|34148.3|34206.6|34145.7|15
1650483120000|2022-04-20 19:32:00|34208.4|34147.1|34207.7|34150|34208.9|34154.9|34204.1|34145.9|20
1650483130000|2022-04-20 19:32:10|34208.1|34150.6|34208.6|34147.6|34208.7|34154.5|34204.5|34147.5|19
1650483140000|2022-04-20 19:32:20|34208.7|34146.1|34207.8|34145.4|34210.6|34146.4|34206.6|34143.8|20
1650483150000|2022-04-20 19:32:30|34209.3|34143.8|34207.6|34147.3|34209.8|34154.2|34203.2|34143.8|12
1650483160000|2022-04-20 19:32:40|34206.4|34149|34209.7|34139.8|34209.7|34152.8|34201.7|34138.8|12
1650483170000|2022-04-20 19:32:50|34207.3|34142.5|34208.1|34143.9|34209.9|34145|34206.9|34140.2|10
1650483180000|2022-04-20 19:33:00|34209.9|34142.9|34206.7|34149.2|34209.9|34153.5|34203.3|34142.9|12
1650483190000|2022-04-20 19:33:10|34207.2|34147.6|34209.9|34144.4|34211.8|34148.9|34205.4|34143.8|18
1650483200000|2022-04-20 19:33:20|34212.1|34142.3|34212.5|34148.4|34217|34155.5|34204.2|34140.4|21
1650483210000|2022-04-20 19:33:30|34205|34155|34210.7|34147|34213.3|34155|34204.8|34144.6|17
1650483220000|2022-04-20 19:33:40|34208.2|34149.4|34210.3|34146.4|34213.2|34149.4|34208.2|34143.2|20
1650483230000|2022-04-20 19:33:50|34209.8|34145.9|34202.6|34152.6|34210.8|34153.3|34202.1|34144.8|18
1650483240000|2022-04-20 19:34:00|34205.9|34148.2|34207.4|34149.1|34208.4|34149.5|34205.5|34148|19
1650483250000|2022-04-20 19:34:10|34208|34148.6|34207.6|34150.8|34211.7|34155.2|34204.2|34145.5|19
1650483260000|2022-04-20 19:34:20|34211.9|34147.6|34211.7|34146.4|34212.8|34150.2|34208.4|34145.2|17
1650483270000|2022-04-20 19:34:30|34212.2|34146|34209.3|34151.1|34213.1|34152|34207.3|34142.2|19
1650483280000|2022-04-20 19:34:40|34210.3|34150.9|34212|34151.8|34212|34153.3|34209.4|34149.3|18
1650483290000|2022-04-20 19:34:50|34213.3|34151|34211.3|34152.3|34213.3|34152.9|34209.8|34150.6|20
1650483300000|2022-04-20 19:35:00|34207.6|34157.6|34214.3|34151.2|34214.3|34157.6|34206.5|34151.2|12
1650483310000|2022-04-20 19:35:10|34214.8|34150.9|34210|34153.1|34214.8|34157.4|34207.4|34150.9|9
1650483320000|2022-04-20 19:35:20|34206.5|34156.5|34220.1|34152.4|34220.1|34160.1|34206.4|34152.1|13
1650483330000|2022-04-20 19:35:30|34214.4|34155.3|34216.3|34158.5|34221.6|34162.3|34210.4|34149.5|22
1650483340000|2022-04-20 19:35:40|34217.2|34159|34215.6|34159.2|34219.9|34163|34212.2|34156.1|28
1650483350000|2022-04-20 19:35:50|34209.5|34159.5|34213.9|34155.3|34214|34159.9|34208.8|34154.8|17
1650483360000|2022-04-20 19:36:00|34213.1|34156.2|34217.5|34151.5|34218.9|34159.9|34209.6|34150.3|19
1650483370000|2022-04-20 19:36:10|34216.7|34152.4|34214.7|34156.4|34217.7|34161.7|34211|34151.7|16
1650483380000|2022-04-20 19:36:20|34215.9|34155.1|34193.1|34173.1|34218.3|34178.3|34192.9|34152.4|17
1650483390000|2022-04-20 19:36:30|34192.2|34172.2|34208.7|34151.9|34216.5|34172.2|34190.2|34148.7|19
1650483400000|2022-04-20 19:36:40|34208.6|34152|34206.6|34156.6|34214.7|34156.7|34206.4|34148.6|16
1650483410000|2022-04-20 19:36:50|34210.6|34152.3|34211.4|34149.8|34211.4|34152.3|34209.2|34149.8|13
1650483420000|2022-04-20 19:37:00|34210.9|34150.3|34214.8|34148.8|34220.2|34155.3|34205.3|34145.9|11
1650483430000|2022-04-20 19:37:10|34213.4|34149.7|34209.4|34150.7|34214.5|34156.9|34205.2|34145.8|13
1650483440000|2022-04-20 19:37:20|34211.4|34149.9|34212.3|34143.1|34216.3|34150.3|34208.5|34142.8|21
1650483450000|2022-04-20 19:37:30|34213.8|34143.6|34211.7|34150.8|34213.9|34156.1|34206.1|34143.6|19
1650483460000|2022-04-20 19:37:40|34209.9|34151.4|34211.8|34150.6|34213.4|34152.3|34209.6|34148.9|14
1650483470000|2022-04-20 19:37:50|34209.6|34152.3|34206.2|34156.2|34212.2|34156.2|34205.8|34149.4|21
1650483480000|2022-04-20 19:38:00|34209.2|34152.9|34212.3|34151.1|34214.4|34155|34205|34150.8|15
1650483490000|2022-04-20 19:38:10|34212.9|34150.7|34207.3|34157.3|34214|34157.5|34206.7|34150.7|13
1650483500000|2022-04-20 19:38:20|34208.1|34158.1|34211.5|34153.6|34212.7|34159.3|34207.6|34152.9|15
1650483510000|2022-04-20 19:38:30|34208.7|34158.7|34208.3|34158.3|34213.4|34158.9|34207.7|34154.1|23
1650483520000|2022-04-20 19:38:40|34208.1|34158.1|34207.4|34150.4|34213.5|34158.8|34207|34150.4|16
1650483530000|2022-04-20 19:38:50|34209.2|34149.4|34209.2|34147.4|34209.2|34155|34201.9|34147.4|8
1650483540000|2022-04-20 19:39:00|34207.7|34148.3|34210.1|34148|34210.8|34154.8|34204.7|34147.1|16
1650483550000|2022-04-20 19:39:10|34209.9|34148.4|34210.4|34147.3|34212.6|34149.2|34207.2|34145.9|20
1650483560000|2022-04-20 19:39:20|34207.3|34146.8|34212.6|34146.1|34213.6|34147.7|34207.3|34145.3|11
1650483570000|2022-04-20 19:39:30|34213.2|34146.2|34210.8|34147.7|34213.2|34154.6|34204.2|34146.2|11
1650483580000|2022-04-20 19:39:40|34207.7|34148.1|34211.9|34143.4|34213.5|34151.3|34201.3|34140.6|18
1650483590000|2022-04-20 19:39:50|34214.9|34142.2|34209.1|34150.5|34215.8|34154.9|34203.7|34142.1|15
1650483600000|2022-04-20 19:40:00|34204|34154|34213.3|34143.7|34213.8|34154|34202.4|34143.1|20
1650483610000|2022-04-20 19:40:10|34211.8|34143.9|34207.3|34148.7|34212.6|34152.9|34201.9|34143.6|15
1650483620000|2022-04-20 19:40:20|34203.7|34153.7|34208.6|34148.1|34209|34153.7|34203.7|34144.7|23
1650483630000|2022-04-20 19:40:30|34208.2|34148.2|34211.9|34144.3|34211.9|34151|34207.3|34144.3|17
1650483640000|2022-04-20 19:40:40|34204.1|34154.1|34204.4|34154.4|34216.2|34167.6|34187.6|34146.3|17
1650483650000|2022-04-20 19:40:50|34212.1|34147.7|34211.2|34146|34217.6|34155.7|34205.2|34136.6|24
1650483660000|2022-04-20 19:41:00|34209.6|34148.1|34207.2|34149.4|34211.6|34149.4|34206.9|34143.2|21
1650483670000|2022-04-20 19:41:10|34207.8|34148|34209.5|34143.3|34210.9|34149.1|34207.8|34143.3|19
1650483680000|2022-04-20 19:41:20|34208.6|34143.7|34209|34141.7|34218.2|34163.6|34183.6|34136.6|19
1650483690000|2022-04-20 19:41:30|34213.2|34139.8|34202.4|34145.8|34214.4|34153.5|34202.4|34135.6|12
1650483700000|2022-04-20 19:41:40|34193|34143|34208.6|34136.5|34217.1|34144.8|34193|34135.4|8
1650483710000|2022-04-20 19:41:50|34209.3|34136.2|34203.9|34144.2|34210.6|34153.6|34198.7|34136.2|17
1650483720000|2022-04-20 19:42:00|34203.2|34144.8|34205.8|34140.9|34206.6|34149.7|34199.7|34140.2|20
1650483730000|2022-04-20 19:42:10|34206.6|34140.5|34203|34142.8|34206.6|34144.7|34201.8|34140.5|14
1650483740000|2022-04-20 19:42:20|34202.8|34143.3|34203.6|34139.7|34209.5|34148.7|34198.7|34134.7|12
1650483750000|2022-04-20 19:42:30|34201.5|34137|34206.3|34136.3|34206.3|34137.9|34199.2|34133.9|22
1650483760000|2022-04-20 19:42:40|34205.4|34137.1|34206.3|34141.1|34206.3|34145.1|34202|34136.8|16
1650483770000|2022-04-20 19:42:50|34204.2|34141|34204.6|34140.6|34207.7|34141|34203.9|34138.9|17
1650483780000|2022-04-20 19:43:00|34205.4|34140.2|34203.2|34139.6|34206.6|34146.4|34196.2|34136.5|14
1650483790000|2022-04-20 19:43:10|34200.3|34140.7|34206.3|34136.5|34207.1|34140.9|34200.3|34135|13
1650483800000|2022-04-20 19:43:20|34203.5|34137.9|34209.3|34130.4|34210|34142.9|34192.9|34130.4|15
1650483810000|2022-04-20 19:43:30|34201.2|34133.4|34203.4|34133.1|34209|34134.1|34201.2|34131.6|10
1650483820000|2022-04-20 19:43:40|34204.5|34132.3|34201.6|34138.3|34204.5|34140.1|34199|34132.3|12
1650483830000|2022-04-20 19:43:50|34200.4|34136.1|34200.1|34138.6|34200.7|34139.5|34196.6|34136.1|15
1650483840000|2022-04-20 19:44:00|34200.6|34137.2|34208.4|34135.2|34208.4|34143.1|34193.1|34135.1|14
1650483850000|2022-04-20 19:44:10|34210.3|34134.4|34204.4|34134.1|34210.5|34136.3|34202.1|34133.9|18
1650483860000|2022-04-20 19:44:20|34205|34134.6|34201.2|34135.6|34207.3|34140.9|34199|34132.1|13
1650483870000|2022-04-20 19:44:30|34206.5|34132.6|34201.9|34134.7|34206.5|34134.7|34201.4|34132.1|12
1650483880000|2022-04-20 19:44:40|34203.2|34134.8|34198.2|34141.9|34203.9|34147.1|34193.6|34133.5|15
1650483890000|2022-04-20 19:44:50|34198.7|34142.4|34194.9|34144.9|34203.8|34146.5|34192.4|34137.1|21
1650483900000|2022-04-20 19:45:00|34193.3|34143.3|34201.2|34137.3|34208.2|34143.3|34192.7|34133.9|19
1650483910000|2022-04-20 19:45:10|34205.5|34136|34203.2|34133.9|34206.7|34136.8|34201|34133.9|18
1650483920000|2022-04-20 19:45:20|34197.3|34140.9|34202.7|34137.1|34204.8|34140.9|34197.3|34135.9|12
1650483930000|2022-04-20 19:45:30|34202.6|34137|34204.3|34137.4|34206.1|34137.5|34201|34135.9|16
1650483940000|2022-04-20 19:45:40|34199.1|34141.8|34205.9|34135.9|34205.9|34141.8|34199.1|34135.9|21
1650483950000|2022-04-20 19:45:50|34207.8|34135.7|34203.3|34136.7|34207.8|34138.3|34202.5|34135.3|20
1650483960000|2022-04-20 19:46:00|34203.6|34135.8|34201.4|34136.7|34216|34160.5|34173.5|34131|27
1650483970000|2022-04-20 19:46:10|34211.4|34134.7|34211.5|34134.1|34214.3|34136.9|34200.6|34132.4|14
1650483980000|2022-04-20 19:46:20|34212.7|34133.5|34199.1|34141.1|34212.7|34141.1|34199.1|34133.5|14
1650483990000|2022-04-20 19:46:30|34200.5|34139.8|34202.9|34139.4|34203.4|34140.8|34200.5|34139|16
1650484000000|2022-04-20 19:46:40|34203.2|34138.7|34203.3|34137.7|34209.3|34139.2|34203.1|34135.9|11
1650484010000|2022-04-20 19:46:50|34202.3|34137.5|34203.6|34142.7|34213.2|34147.5|34193.2|34135.6|22
1650484020000|2022-04-20 19:47:00|34206|34142.2|34209.1|34139|34209.1|34144.1|34200.7|34139|23
1650484030000|2022-04-20 19:47:10|34209.2|34139.9|34209|34140.5|34210.7|34141.1|34207.1|34139|15
1650484040000|2022-04-20 19:47:20|34208.7|34141.6|34200|34143.3|34210.5|34149.6|34199.4|34140.8|15
1650484050000|2022-04-20 19:47:30|34201.6|34142.3|34206.6|34140.9|34206.6|34142.3|34201.6|34140.4|13
1650484060000|2022-04-20 19:47:40|34205.7|34141.3|34200.6|34143|34205.7|34143.1|34200.3|34134.7|11
1650484070000|2022-04-20 19:47:50|34199.9|34143.4|34202.5|34139.9|34204.7|34146.1|34196.1|34139.5|17
1650484080000|2022-04-20 19:48:00|34203.2|34139.5|34201.8|34143|34203.4|34146.9|34196.1|34139.5|26
1650484090000|2022-04-20 19:48:10|34202.1|34143.1|34204.8|34137.7|34204.8|34146.8|34195.3|34137.7|13
1650484100000|2022-04-20 19:48:20|34203.8|34138.3|34213|34128|34213|34148.4|34194|34128|20
1650484110000|2022-04-20 19:48:30|34199.1|34136.3|34200|34136|34209.7|34145|34193.7|34130|26
1650484120000|2022-04-20 19:48:40|34202.1|34133.9|34195.7|34138.7|34202.4|34146|34191.7|34133.9|21
1650484130000|2022-04-20 19:48:50|34196|34139|34197.1|34140.6|34197.7|34143|34192.2|34136.2|16
1650484140000|2022-04-20 19:49:00|34197.8|34138.5|34199.6|34141.7|34202.3|34144.3|34191.7|34138.5|20
1650484150000|2022-04-20 19:49:10|34195.7|34145.7|34202.4|34137.4|34202.7|34145.7|34194.4|34137.4|19
1650484160000|2022-04-20 19:49:20|34199|34137.3|34192.9|34142.9|34201.7|34142.9|34192.9|34136.2|18
1650484170000|2022-04-20 19:49:30|34198.7|34139.7|34195.8|34132.3|34200.4|34141.2|34187.6|34131.9|27
1650484180000|2022-04-20 19:49:40|34197.2|34132|34195.7|34131.1|34197.2|34135.3|34192.1|34131.1|20
1650484190000|2022-04-20 19:49:50|34193.7|34131.8|34196.8|34132.2|34196.8|34132.8|34191.3|34131.6|11
1650484200000|2022-04-20 19:50:00|34196.7|34132.1|34197.9|34128.7|34205.1|34137.2|34187.2|34128.3|25
1650484210000|2022-04-20 19:50:10|34200.5|34130|34195.6|34131.8|34204.3|34134.4|34193.7|34128.7|22
1650484220000|2022-04-20 19:50:20|34195.2|34132.1|34196.2|34131.7|34197.2|34132.1|34193.7|34130.4|12
1650484230000|2022-04-20 19:50:30|34202.7|34129.1|34193.5|34133.6|34202.7|34134.4|34192.1|34129|12
1650484240000|2022-04-20 19:50:40|34194.4|34132.8|34202.6|34129.6|34203.9|34134.1|34191.7|34128.6|9
1650484250000|2022-04-20 19:50:50|34200.7|34130.3|34192.7|34132.2|34202.6|34153.4|34173.4|34129.4|13
1650484260000|2022-04-20 19:51:00|34196.6|34129.2|34198.2|34130.4|34201.1|34131.9|34190|34128.8|11
1650484270000|2022-04-20 19:51:10|34199.5|34129.7|34196.7|34129.7|34199.5|34130.4|34193.7|34128.7|14
1650484280000|2022-04-20 19:51:20|34197.8|34129|34196.5|34135.1|34204.4|34136.4|34195.7|34129|17
1650484290000|2022-04-20 19:51:30|34194|34134.9|34197.5|34134.3|34206.3|34140.6|34186.8|34130|15
1650484300000|2022-04-20 19:51:40|34200|34134|34201|34133|34203.9|34135.6|34198.5|34132.6|18
1650484310000|2022-04-20 19:51:50|34201.2|34131.8|34197.2|34138.7|34202.3|34138.7|34196.7|34131.2|19
1650484320000|2022-04-20 19:52:00|34191.3|34141.3|34197.3|34137.7|34200.1|34142.8|34191.3|34136.2|19
1650484330000|2022-04-20 19:52:10|34198.1|34138.1|34199.7|34136.5|34199.7|34138.3|34195.5|34135.6|15
1650484340000|2022-04-20 19:52:20|34199|34136|34201.7|34137.7|34201.7|34137.7|34196.4|34136|11
1650484350000|2022-04-20 19:52:30|34205.2|34135.4|34193|34143|34206.9|34145.4|34193|34135.4|12
1650484360000|2022-04-20 19:52:40|34201.2|34139.2|34201|34133.5|34203.7|34139.2|34196.2|34133.5|12
1650484370000|2022-04-20 19:52:50|34202.5|34132.9|34207|34130.9|34207|34133.9|34198.9|34130|16
1650484380000|2022-04-20 19:53:00|34204.3|34129.9|34197.2|34137.8|34206|34137.8|34196.9|34129.9|16
1650484390000|2022-04-20 19:53:10|34198.6|34135.8|34203.3|34130.6|34208.6|34136.6|34198.3|34130.6|12
1650484400000|2022-04-20 19:53:20|34205.9|34131.3|34196.9|34136.8|34208.6|34136.8|34196.9|34130.5|10
1650484410000|2022-04-20 19:53:30|34201.1|34135.8|34204.9|34131.8|34208.6|34135.8|34201.1|34130.2|13
1650484420000|2022-04-20 19:53:40|34204.5|34130.3|34196.6|34134.6|34206.3|34140.4|34196.6|34129.7|11
1650484430000|2022-04-20 19:53:50|34191.8|34141.8|34200.7|34133.3|34203.7|34141.8|34191.8|34133.3|12
1650484440000|2022-04-20 19:54:00|34199.6|34134.3|34197.2|34138|34203.1|34138|34197.2|34133.7|10
1650484450000|2022-04-20 19:54:10|34194.9|34138.1|34193.3|34143.3|34208.8|34145.3|34191.9|34127.8|13
1650484460000|2022-04-20 19:54:20|34199.7|34140.9|34193.9|34143.9|34199.9|34144.4|34192|34138.4|17
1650484470000|2022-04-20 19:54:30|34193.4|34143.4|34202.2|34136.8|34203.7|34143.4|34192.6|34136|22
1650484480000|2022-04-20 19:54:40|34204.6|34137.3|34201.2|34139.6|34205.7|34140.2|34201.2|34136.5|8
1650484490000|2022-04-20 19:54:50|34201|34140.4|34203.3|34139.6|34206.6|34143.6|34200.6|34138.6|18
1650484500000|2022-04-20 19:55:00|34199.9|34139.5|34208.6|34133.2|34210.4|34140.7|34199.9|34132|23
1650484510000|2022-04-20 19:55:10|34209.8|34133.3|34204.8|34137|34209.8|34145.3|34195.3|34133.3|8
1650484520000|2022-04-20 19:55:20|34205.2|34137.5|34190.9|34140.9|34205.2|34140.9|34190.9|34134.4|12
1650484530000|2022-04-20 19:55:30|34209.4|34131.7|34203.8|34130.2|34213.1|34133.1|34199.4|34129.5|18
1650484540000|2022-04-20 19:55:40|34204.2|34130.5|34199.6|34133.3|34204.3|34136|34195.7|34129.7|22
1650484550000|2022-04-20 19:55:50|34200.5|34133.5|34200.7|34132.9|34202.2|34134.2|34200.5|34132.6|11
1650484560000|2022-04-20 19:56:00|34198.9|34133|34208.2|34132.1|34208.6|34137.9|34194.5|34129.8|23
1650484570000|2022-04-20 19:56:10|34210.5|34131.6|34199.5|34134.7|34210.5|34136.5|34197.4|34129.3|19
1650484580000|2022-04-20 19:56:20|34199.9|34135|34202.6|34130.3|34210.1|34135|34199.9|34130.3|13
1650484590000|2022-04-20 19:56:30|34203|34130.7|34203.8|34132.1|34206.2|34133|34203|34130.7|12
1650484600000|2022-04-20 19:56:40|34206.1|34132.5|34204|34137.3|34206.6|34139.4|34202|34132|15
1650484610000|2022-04-20 19:56:50|34206.2|34137.1|34203.7|34137.2|34209.9|34143.9|34193.9|34135|22
1650484620000|2022-04-20 19:57:00|34207.2|34137.3|34202.5|34140.4|34209.5|34143.5|34202.3|34136.9|27
1650484630000|2022-04-20 19:57:10|34204.3|34140.6|34203.2|34141.6|34207.9|34141.6|34202.7|34137.1|19
1650484640000|2022-04-20 19:57:20|34205.5|34139|34205.3|34137.9|34205.8|34141|34198.7|34136|27
1650484650000|2022-04-20 19:57:30|34203.9|34137.4|34201|34136.8|34203.9|34139|34198|34133.7|29
1650484660000|2022-04-20 19:57:40|34201.5|34136.6|34198.9|34133.6|34208.7|34137.8|34195.8|34129.7|33
1650484670000|2022-04-20 19:57:50|34199.9|34133|34198.9|34135.3|34203.2|34135.3|34197.9|34131.7|17
1650484680000|2022-04-20 19:58:00|34198.6|34135|34202.4|34133.2|34202.6|34136.7|34198.1|34133.1|27
1650484690000|2022-04-20 19:58:10|34200|34136.1|34198.9|34134.3|34202.8|34136.3|34198.3|34130.3|26
1650484700000|2022-04-20 19:58:20|34200.4|34132.7|34196.6|34131.6|34200.4|34134.6|34196.5|34130.5|26
1650484710000|2022-04-20 19:58:30|34196.5|34131.5|34197.9|34126.7|34199.8|34135.7|34191.9|34125.1|23
1650484720000|2022-04-20 19:58:40|34192.8|34131.6|34194.5|34129.8|34196.2|34132.1|34191.6|34128.9|28
1650484730000|2022-04-20 19:58:50|34194.2|34129.4|34196|34134.1|34196|34134.1|34192.8|34129.4|24
1650484740000|2022-04-20 19:59:00|34195.4|34133.8|34193.3|34133.4|34196.3|34133.8|34193.3|34131.5|22
1650484750000|2022-04-20 19:59:10|34193.6|34134.2|34202.1|34124.3|34206.6|34139.6|34189.6|34123.8|22
1650484760000|2022-04-20 19:59:20|34200.6|34125.7|34196|34133.1|34206.8|34137.3|34192.8|34124.5|34
1650484770000|2022-04-20 19:59:30|34195.2|34133.5|34194.6|34131.6|34198.1|34134.2|34194.6|34131.2|24
1650484780000|2022-04-20 19:59:40|34195|34131.8|34196.7|34130.9|34197.5|34133.7|34194.6|34129.1|25
1650484790000|2022-04-20 19:59:50|34195.3|34132|34201.8|34126.8|34207.3|34138.4|34195.3|34126.8|29
1650484800000|2022-04-20 20:00:00|34200.1|34126.9|34199.5|34129.8|34204.2|34141.7|34191|34126.9|32
1650484810000|2022-04-20 20:00:10|34198.4|34129.4|34195.4|34128|34205.2|34129.5|34195|34126.8|25
1650484820000|2022-04-20 20:00:20|34195.7|34128.1|34196.3|34129|34196.3|34138.8|34188.5|34128.1|22
1650484830000|2022-04-20 20:00:30|34190.9|34128.7|34184.4|34134.4|34191.1|34135|34184.1|34128.2|18
1650484840000|2022-04-20 20:00:40|34193.8|34131.2|34186.7|34127.2|34193.8|34134.3|34184.3|34127.2|19
1650484850000|2022-04-20 20:00:50|34186.6|34127.1|34188.7|34128.2|34194.4|34129.6|34186.1|34126.4|22
1650484860000|2022-04-20 20:01:00|34194.4|34126.8|34187.5|34126.8|34195.5|34134.1|34184.1|34126.2|24
1650484870000|2022-04-20 20:01:10|34186.8|34127.3|34191.9|34130.6|34196.2|34130.6|34186.7|34123.8|17
1650484880000|2022-04-20 20:01:20|34192|34130.9|34188.3|34138.3|34196.1|34138.3|34188.3|34126.1|20
1650484890000|2022-04-20 20:01:30|34188.7|34138.7|34194.4|34126.9|34195.2|34139.2|34187.7|34126.7|16
1650484900000|2022-04-20 20:01:40|34176.2|34156.2|34175.3|34155.3|34177.2|34157.2|34170.3|34150.3|20
1650484910000|2022-04-20 20:01:50|34174.1|34154.1|34190|34132.3|34190.6|34154.1|34173.3|34132.3|11
1650484920000|2022-04-20 20:02:00|34190.5|34133.6|34197|34131.4|34198.7|34134.5|34190.5|34127.9|24
1650484930000|2022-04-20 20:02:10|34195.4|34132.9|34197.4|34127.8|34198.3|34132.9|34195.4|34126.5|15
1650484940000|2022-04-20 20:02:20|34196.9|34128.2|34191.4|34128.9|34199.1|34129.5|34190.9|34127.9|14
1650484950000|2022-04-20 20:02:30|34191.9|34128.8|34190.9|34132.9|34196.9|34138.8|34185.6|34127.3|24
1650484960000|2022-04-20 20:02:40|34187.8|34137.8|34193.8|34130.2|34193.8|34137.8|34186.3|34129.5|10
1650484970000|2022-04-20 20:02:50|34194.4|34129.3|34185.4|34135.4|34194.4|34137.2|34185.4|34129.2|10
1650484980000|2022-04-20 20:03:00|34185.5|34135.5|34193.1|34129.1|34196.1|34135.5|34184.5|34129.1|14
1650484990000|2022-04-20 20:03:10|34170.7|34150.7|34189.1|34129.1|34189.8|34150.7|34167.2|34128.4|16
1650485000000|2022-04-20 20:03:20|34190.3|34126.8|34196.2|34128.7|34196.9|34130.8|34190|34126.5|16
1650485010000|2022-04-20 20:03:30|34195.4|34128.8|34185.2|34135.2|34196.5|34135.4|34184|34128.6|17
1650485020000|2022-04-20 20:03:40|34185|34135|34185.1|34135.1|34185.2|34135.2|34185|34135|9
1650485030000|2022-04-20 20:03:50|34185.4|34135.4|34185.2|34135.2|34185.4|34135.4|34184.9|34134.9|9
1650485040000|2022-04-20 20:04:00|34185.3|34135.3|34193.3|34132|34193.3|34135.4|34185.3|34132|6
1650485050000|2022-04-20 20:04:10|34193.8|34151.5|34193.1|34127.9|34194.9|34153.4|34171.5|34127.9|14
1650485060000|2022-04-20 20:04:20|34192.7|34128.1|34194.6|34128.7|34196.3|34130.9|34192.4|34127.5|15
1650485070000|2022-04-20 20:04:30|34195.2|34128.6|34185.4|34135.4|34195.2|34150.5|34169.7|34128.6|14
1650485080000|2022-04-20 20:04:40|34185.5|34135.5|34188.7|34132|34188.7|34135.5|34185.2|34132|4
1650485090000|2022-04-20 20:04:50|34188.6|34131.9|34195.4|34126.1|34195.4|34149.9|34169.2|34126.1|17
1650485100000|2022-04-20 20:05:00|34192.8|34128.3|34186.4|34128.9|34193.6|34131.6|34180.8|34125.3|20
1650485110000|2022-04-20 20:05:10|34187.1|34128.8|34195.5|34127.2|34195.5|34132.6|34182.6|34126.9|20
1650485120000|2022-04-20 20:05:20|34194.3|34127.8|34188.1|34128|34196.1|34128.5|34188.1|34127.3|12
1650485130000|2022-04-20 20:05:30|34194.5|34125|34183.2|34133.2|34194.5|34133.2|34183|34125|12
1650485140000|2022-04-20 20:05:40|34183.3|34133.3|34191.8|34126.8|34193.9|34134.7|34183.3|34126.5|13
1650485150000|2022-04-20 20:05:50|34193|34130.2|34191.9|34130|34193.4|34130.2|34186.9|34127.5|15
1650485160000|2022-04-20 20:06:00|34192.4|34129.5|34191|34128.8|34192.7|34149.9|34169.5|34128.8|28
1650485170000|2022-04-20 20:06:10|34191.7|34128.7|34193.7|34128.3|34196.1|34129.4|34190.2|34128.1|13
1650485180000|2022-04-20 20:06:20|34194.3|34126.6|34167.4|34147.4|34194.3|34147.9|34167.3|34126.5|13
1650485190000|2022-04-20 20:06:30|34167.6|34147.6|34167.8|34147.8|34167.8|34147.8|34167.4|34147.4|9
1650485200000|2022-04-20 20:06:40|34167.9|34147.9|34189.4|34125.9|34192.1|34147.9|34167.9|34124.8|8
1650485210000|2022-04-20 20:06:50|34188.5|34125.8|34190.8|34129.8|34190.8|34132.7|34182.2|34125.7|11
1650485220000|2022-04-20 20:07:00|34190|34129.5|34183.9|34133.9|34195.9|34134.5|34183.9|34126.9|24
1650485230000|2022-04-20 20:07:10|34184.1|34134.1|34188.3|34130.1|34188.6|34134.1|34184.1|34130|6
1650485240000|2022-04-20 20:07:20|34188.4|34130.2|34193.6|34131.9|34201.8|34151.5|34171.5|34128.3|19
1650485250000|2022-04-20 20:07:30|34192.9|34132.2|34187.8|34137.8|34203.3|34138.8|34184.7|34129.1|23
1650485260000|2022-04-20 20:07:40|34187.9|34137.9|34187.1|34137.1|34197.4|34137.9|34187.1|34128.7|11
1650485270000|2022-04-20 20:07:50|34189.2|34128.9|34193.2|34134|34193.2|34137.7|34186.8|34128.9|13
1650485280000|2022-04-20 20:08:00|34172.6|34134.4|34173.2|34153.2|34173.2|34153.2|34171.9|34134.4|8
1650485290000|2022-04-20 20:08:10|34173.3|34153.3|34174.7|34154.7|34174.7|34154.7|34171.7|34151.7|9
1650485300000|2022-04-20 20:08:20|34174.8|34154.8|34188.3|34138.3|34191.8|34154.8|34174.4|34135.4|13
1650485310000|2022-04-20 20:08:30|34203.3|34133.4|34199|34127.5|34205.1|34139.6|34189.6|34127.5|20
1650485320000|2022-04-20 20:08:40|34198.6|34127.4|34191.7|34132.7|34200.7|34132.9|34190.8|34126.5|13
1650485330000|2022-04-20 20:08:50|34191.8|34132.4|34190.3|34133.6|34196.9|34136.9|34186.8|34128.4|10
1650485340000|2022-04-20 20:09:00|34190.6|34133.3|34186.4|34136.4|34206.2|34152|34172|34131.1|25
1650485350000|2022-04-20 20:09:10|34185.6|34135.6|34185.8|34135.8|34196.6|34136.6|34185.3|34131.9|12
1650485360000|2022-04-20 20:09:20|34186.2|34136.2|34171|34151|34186.2|34151.8|34170.6|34134.9|13
1650485370000|2022-04-20 20:09:30|34170.8|34150.8|34170.1|34150.1|34170.8|34150.8|34169.8|34149.8|10
1650485380000|2022-04-20 20:09:40|34170.2|34150.2|34195.9|34128|34205|34151.6|34170.2|34126.3|17
1650485390000|2022-04-20 20:09:50|34193.1|34130|34205|34127.7|34206.1|34131.1|34193.1|34126.7|20
1650485400000|2022-04-20 20:10:00|34198.6|34132.1|34203.5|34136|34217.9|34139.4|34198.6|34127.1|20
1650485410000|2022-04-20 20:10:10|34213.4|34137.2|34206.9|34137.4|34214|34139|34206.4|34136.3|23
1650485420000|2022-04-20 20:10:20|34198.1|34141.2|34204.7|34139.2|34204.7|34141.2|34197.7|34138.7|20
1650485430000|2022-04-20 20:10:30|34203|34139.4|34177.2|34157.2|34211.1|34157.2|34177.2|34136.5|22
1650485440000|2022-04-20 20:10:40|34176.6|34156.6|34210.3|34136.5|34213.2|34156.6|34176.6|34136.5|26
1650485450000|2022-04-20 20:10:50|34212|34137|34199.3|34141.3|34212|34141.3|34199.3|34136.4|23
1650485460000|2022-04-20 20:11:00|34198|34141.5|34200.9|34139|34205.1|34144.6|34194|34129.7|25
1650485470000|2022-04-20 20:11:10|34203.1|34138.6|34201.6|34138.6|34207.5|34140.5|34197|34137.2|18
1650485480000|2022-04-20 20:11:20|34199.2|34138.5|34211|34138.3|34216.6|34140.4|34199.2|34126.6|27
1650485490000|2022-04-20 20:11:30|34210.1|34138.4|34213.7|34138.6|34213.7|34139.4|34203.4|34130.1|26
1650485500000|2022-04-20 20:11:40|34211.8|34138.2|34201.7|34140.1|34211.8|34142.2|34199.6|34137.4|24
1650485510000|2022-04-20 20:11:50|34204.6|34140.8|34209.3|34133.7|34209.9|34142.4|34199.1|34133.7|22
1650485520000|2022-04-20 20:12:00|34208.7|34133.5|34207.2|34135.1|34211.1|34137.5|34205.6|34131.3|25
1650485530000|2022-04-20 20:12:10|34206.2|34135.9|34208.3|34131.6|34209.8|34136.4|34205.9|34131.5|23
1650485540000|2022-04-20 20:12:20|34208.4|34132.8|34211.3|34136.8|34211.3|34160.7|34180.7|34131|24
1650485550000|2022-04-20 20:12:30|34208.4|34137.8|34208.3|34138.3|34216.3|34146.9|34196.9|34130.6|26
1650485560000|2022-04-20 20:12:40|34205.6|34139|34211.3|34129.5|34211.3|34139.3|34205.3|34129.5|22
1650485570000|2022-04-20 20:12:50|34205.7|34135.1|34204.7|34136.2|34209|34136.5|34204.2|34131.3|25
1650485580000|2022-04-20 20:13:00|34206.4|34134.6|34212|34137.1|34213.8|34142.6|34198.8|34134|26
1650485590000|2022-04-20 20:13:10|34213.8|34137.5|34205.2|34140|34213.8|34144.4|34198.8|34137.5|26
1650485600000|2022-04-20 20:13:20|34204.5|34139.5|34201.3|34140.4|34207.4|34142.9|34198.4|34138.8|22
1650485610000|2022-04-20 20:13:30|34203.5|34139.6|34204.5|34139.3|34206.7|34140.1|34203.5|34138.8|22
1650485620000|2022-04-20 20:13:40|34208.1|34139.4|34210.1|34137.8|34211.9|34139.4|34207.6|34137.3|20
1650485630000|2022-04-20 20:13:50|34208.5|34138.5|34202.1|34140.3|34210|34141.9|34198.9|34137|18
1650485640000|2022-04-20 20:14:00|34198.8|34140.8|34206.1|34134.1|34213.6|34140.8|34194.9|34132.1|11
1650485650000|2022-04-20 20:14:10|34215.2|34135.1|34210.2|34137.6|34215.2|34138.7|34204.9|34128.4|17
1650485660000|2022-04-20 20:14:20|34211.7|34138.1|34205.5|34140.9|34211.7|34143.1|34200.3|34136.7|22
1650485670000|2022-04-20 20:14:30|34203.5|34141.8|34222.5|34136|34222.5|34143.7|34199.9|34134.7|32
1650485680000|2022-04-20 20:14:40|34221.9|34136.4|34206.7|34138|34223.8|34142.7|34206.7|34136.1|37
1650485690000|2022-04-20 20:14:50|34205.9|34137.4|34203.1|34133|34214.8|34140.6|34198.9|34124.6|36
1650485700000|2022-04-20 20:15:00|34202.5|34130.3|34200.3|34130.2|34205.9|34137.2|34196.1|34124.2|38
1650485710000|2022-04-20 20:15:10|34198.1|34129.8|34203.5|34129.9|34209.6|34138.2|34186|34121.2|39
1650485720000|2022-04-20 20:15:20|34196.6|34131.7|34197.9|34132.9|34211.6|34135.5|34193.7|34122.6|37
1650485730000|2022-04-20 20:15:30|34198.6|34130.7|34195.4|34126|34207|34130.7|34190.6|34124.3|30
1650485740000|2022-04-20 20:15:40|34195.3|34125.7|34193.5|34127.4|34195.3|34128.4|34192.9|34125.7|18
1650485750000|2022-04-20 20:15:50|34191.4|34127.5|34179.9|34159.9|34193.1|34159.9|34179.9|34126|15
1650485760000|2022-04-20 20:16:00|34172.5|34152.5|34187.6|34137.6|34191.4|34153|34172.5|34129.5|21
1650485770000|2022-04-20 20:16:10|34187.4|34137.4|34186.8|34136.8|34192.9|34137.4|34186.5|34130.5|20
1650485780000|2022-04-20 20:16:20|34187|34137|34188.1|34138.1|34188.2|34138.2|34187|34137|22
1650485790000|2022-04-20 20:16:30|34179.6|34159.6|34179|34159|34179.6|34159.6|34178.3|34158.3|8
1650485800000|2022-04-20 20:16:40|34179.5|34159.5|34178.7|34158.7|34180.2|34160.2|34178.1|34158.1|7
1650485810000|2022-04-20 20:16:50|34177|34157|34179.9|34159.9|34179.9|34159.9|34175.9|34155.9|6
1650485820000|2022-04-20 20:17:00|34180.5|34160.5|34176.5|34156.5|34183|34163|34175.3|34155.3|9
1650485830000|2022-04-20 20:17:10|34175.9|34155.9|34182.1|34162.1|34182.1|34162.1|34175.9|34155.9|7
1650485840000|2022-04-20 20:17:20|34182|34162|34177.9|34157.9|34184.2|34164.2|34175.6|34155.6|7
1650485850000|2022-04-20 20:17:30|34177.8|34157.8|34179.2|34159.2|34181.5|34161.5|34177.8|34157.8|9
1650485860000|2022-04-20 20:17:40|34180.3|34160.3|34179.3|34159.3|34181.2|34161.2|34178.7|34158.7|12
1650485870000|2022-04-20 20:17:50|34176.7|34156.7|34178.2|34158.2|34178.2|34158.2|34176.3|34156.3|13
1650485880000|2022-04-20 20:18:00|34193.7|34128.7|34187.4|34137.4|34194.8|34137.4|34187.4|34128.7|9
1650485890000|2022-04-20 20:18:10|34190.3|34133.6|34192.6|34128.9|34193.5|34137.4|34187.4|34128.9|8
1650485900000|2022-04-20 20:18:20|34191.4|34130.8|34187.1|34137.1|34191.7|34137.1|34187.1|34130.7|8
1650485910000|2022-04-20 20:18:30|34173.9|34153.9|34173.1|34153.1|34173.9|34153.9|34173.1|34153.1|7
1650485920000|2022-04-20 20:18:40|34173.6|34153.6|34173.8|34153.8|34173.8|34153.8|34173.3|34153.3|5
1650485930000|2022-04-20 20:18:50|34173.4|34153.4|34174|34154|34174|34154|34173.3|34153.3|7
1650485940000|2022-04-20 20:19:00|34197.4|34127.2|34193.6|34130.7|34197.4|34132.6|34192.1|34127.2|7
1650485950000|2022-04-20 20:19:10|34193.5|34130.8|34192.8|34134.3|34194.3|34135.2|34191.8|34129.1|12
1650485960000|2022-04-20 20:19:20|34192.5|34134.2|34191.4|34133.8|34193.1|34137|34185|34131.9|19
1650485970000|2022-04-20 20:19:30|34194.1|34135.7|34174|34154|34194.1|34155.2|34172.7|34135.7|18
1650485980000|2022-04-20 20:19:40|34174.6|34154.6|34174.2|34154.2|34175.1|34155.1|34173.2|34153.2|20
1650485990000|2022-04-20 20:19:50|34173.9|34153.9|34172.8|34152.8|34173.9|34153.9|34172.8|34152.8|14
1650486000000|2022-04-20 20:20:00|34173.2|34153.2|34172.2|34152.2|34173.2|34153.2|34171.7|34151.7|11
1650486010000|2022-04-20 20:20:10|34172.3|34152.3|34168.2|34148.2|34175.4|34155.4|34168.1|34148.1|17
1650486020000|2022-04-20 20:20:20|34167.8|34147.8|34189.6|34126.1|34190.4|34147.8|34167.8|34125.1|34
1650486030000|2022-04-20 20:20:30|34190.4|34126.4|34186.2|34128.2|34190.4|34132.8|34179.1|34126.3|15
1650486040000|2022-04-20 20:20:40|34187|34127.8|34182.5|34132.5|34189.5|34132.8|34182.2|34123.9|16
1650486050000|2022-04-20 20:20:50|34169.2|34149.2|34169.6|34149.6|34169.6|34149.6|34169.1|34149.1|12
1650486060000|2022-04-20 20:21:00|34169.5|34149.5|34168.3|34148.3|34169.6|34149.6|34168.2|34148.2|8
1650486070000|2022-04-20 20:21:10|34168.2|34148.2|34168.3|34148.3|34187.8|34148.3|34168.2|34128|4
1650486080000|2022-04-20 20:21:20|34168.4|34148.4|34187.2|34131|34188.6|34152.1|34168.4|34129|9
1650486090000|2022-04-20 20:21:30|34186.7|34136.7|34190.5|34126.1|34190.5|34153.3|34168.6|34126.1|22
1650486100000|2022-04-20 20:21:40|34190.4|34126.5|34168.9|34148.9|34190.4|34149|34168.7|34126.5|17
1650486110000|2022-04-20 20:21:50|34168.8|34148.8|34184.3|34134.3|34187.4|34149.3|34168.8|34131.1|12
1650486120000|2022-04-20 20:22:00|34184.2|34134.2|34184.4|34134.4|34184.5|34134.5|34184.2|34134.2|10
1650486130000|2022-04-20 20:22:10|34169.9|34149.9|34170|34150|34170|34150|34169.8|34149.8|4
1650486140000|2022-04-20 20:22:20|34190.9|34127.3|34169.4|34149.4|34190.9|34149.4|34169.3|34127.3|7
1650486150000|2022-04-20 20:22:30|34169.5|34149.5|34169.6|34149.6|34187.9|34149.8|34169.2|34131.3|13
1650486160000|2022-04-20 20:22:40|34169.8|34149.8|34184.4|34134.4|34188.3|34150|34169.8|34130.6|10
1650486170000|2022-04-20 20:22:50|34184.6|34134.6|34184.6|34134.6|34184.8|34134.8|34184.5|34134.5|6
1650486180000|2022-04-20 20:23:00|34185.3|34128.3|34164.5|34144.5|34186.8|34144.5|34163.8|34124|10
1650486190000|2022-04-20 20:23:10|34165.2|34145.2|34168.2|34148.2|34168.2|34148.2|34163.9|34143.9|12
1650486200000|2022-04-20 20:23:20|34168.1|34148.1|34185.3|34128.5|34185.3|34148.6|34167.3|34128.5|14
1650486210000|2022-04-20 20:23:30|34192.5|34135.9|34185.1|34135.1|34193.7|34138.9|34184.7|34134|19
1650486220000|2022-04-20 20:23:40|34170.1|34150.1|34185.1|34127.4|34192.7|34153.7|34167|34123.7|23
1650486230000|2022-04-20 20:23:50|34169.5|34149.5|34189.8|34129.8|34192.6|34149.5|34169.5|34127.7|31
1650486240000|2022-04-20 20:24:00|34185|34135|34187.5|34130.1|34189.4|34135.7|34183.4|34130.1|31
1650486250000|2022-04-20 20:24:10|34187.8|34129.5|34192.5|34133.4|34198.1|34135.1|34182.5|34126.3|19
1650486260000|2022-04-20 20:24:20|34172.8|34152.8|34172.8|34152.8|34195.5|34156.4|34172.7|34129.1|14
1650486270000|2022-04-20 20:24:30|34172.9|34152.9|34172.9|34152.9|34195.5|34152.9|34172.8|34136.8|6
1650486280000|2022-04-20 20:24:40|34193.1|34131.8|34187.8|34137.8|34193.1|34152.5|34172.3|34131.7|12
1650486290000|2022-04-20 20:24:50|34172.7|34152.7|34187.8|34137.8|34191.8|34152.9|34172.7|34133.9|8
1650486300000|2022-04-20 20:25:00|34172.6|34152.6|34172.7|34152.7|34172.7|34152.7|34172.6|34152.6|6
1650486310000|2022-04-20 20:25:10|34172.8|34152.8|34172.6|34152.6|34172.8|34152.8|34172.5|34152.5|5
1650486320000|2022-04-20 20:25:20|34172.7|34152.7|34192.2|34133.1|34194.4|34152.7|34172.7|34131.4|8
1650486330000|2022-04-20 20:25:30|34191.2|34134.1|34172.1|34152.1|34191.2|34154.2|34172.1|34134.1|11
1650486340000|2022-04-20 20:25:40|34172.8|34152.8|34192.4|34133.5|34192.5|34152.8|34172.8|34133.5|6
1650486350000|2022-04-20 20:25:50|34191.3|34134.5|34189.1|34139.1|34192.1|34139.3|34188.9|34132.4|12
1650486360000|2022-04-20 20:26:00|34189.2|34139.2|34172.2|34152.2|34189.7|34154.9|34172|34139.1|14
1650486370000|2022-04-20 20:26:10|34174.8|34154.8|34173.6|34153.6|34174.9|34154.9|34173.1|34153.1|10
1650486380000|2022-04-20 20:26:20|34173.7|34153.7|34171.1|34151.1|34195.6|34154.8|34171.1|34133.2|18
1650486390000|2022-04-20 20:26:30|34192.1|34135|34173.2|34153.2|34192.1|34154.7|34170.6|34135|20
1650486400000|2022-04-20 20:26:40|34173.3|34153.3|34173.7|34153.7|34174.3|34154.3|34173.1|34153.1|17
1650486410000|2022-04-20 20:26:50|34173.6|34153.6|34174.7|34154.7|34174.7|34154.7|34173.6|34153.6|6
1650486420000|2022-04-20 20:27:00|34173.5|34153.5|34175.4|34155.4|34175.7|34155.7|34173.5|34153.5|20
1650486430000|2022-04-20 20:27:10|34175.5|34155.5|34174.9|34154.9|34175.5|34155.5|34174.6|34154.6|6
1650486440000|2022-04-20 20:27:20|34174.8|34154.8|34174.7|34154.7|34175.6|34155.6|34174.3|34154.3|11
1650486450000|2022-04-20 20:27:30|34174.6|34154.6|34175|34155|34175|34155|34174.6|34154.6|7
1650486460000|2022-04-20 20:27:40|34175.1|34155.1|34174.5|34154.5|34175.1|34155.1|34174.3|34154.3|6
1650486470000|2022-04-20 20:27:50|34174.7|34154.7|34175.2|34155.2|34175.4|34155.4|34174.7|34154.7|10
1650486480000|2022-04-20 20:28:00|34174|34154|34175.7|34155.7|34175.7|34155.7|34174|34154|13
1650486490000|2022-04-20 20:28:10|34196.1|34135|34175.1|34155.1|34196.1|34155.2|34175.1|34134.3|14
1650486500000|2022-04-20 20:28:20|34175.3|34155.3|34175.4|34155.4|34175.4|34155.4|34175.2|34155.2|4
1650486510000|2022-04-20 20:28:30|34175.3|34155.3|34172.2|34152.2|34175.5|34155.5|34170.6|34150.6|16
1650486520000|2022-04-20 20:28:40|34174.4|34154.4|34176.6|34156.6|34191.8|34156.8|34172.5|34141.6|10
1650486530000|2022-04-20 20:28:50|34176.4|34156.4|34174.4|34154.4|34188.3|34156.4|34168.9|34138.3|24
1650486540000|2022-04-20 20:29:00|34193.2|34134.5|34196.9|34133.2|34197.5|34155.2|34168.3|34132.7|38
1650486550000|2022-04-20 20:29:10|34191.5|34152.5|34173.4|34153.4|34194.2|34157.8|34167|34135.7|36
1650486560000|2022-04-20 20:29:20|34176.5|34156.5|34174.9|34154.9|34177.2|34157.2|34170.7|34150.7|37
1650486570000|2022-04-20 20:29:30|34175.1|34155.1|34171.7|34151.7|34175.1|34155.1|34171.6|34151.6|35
1650486580000|2022-04-20 20:29:40|34174.6|34154.6|34190.4|34140.4|34201|34158|34171.2|34130|38
1650486590000|2022-04-20 20:29:50|34197.2|34139.3|34190.4|34140.4|34197.4|34158.5|34175.3|34133.5|28
1650486600000|2022-04-20 20:30:00|34175.5|34155.5|34190.4|34140.4|34196.7|34155.5|34175.5|34133.1|17
1650486610000|2022-04-20 20:30:10|34196.5|34132.3|34190.1|34140.1|34198.5|34140.1|34190.1|34132.3|14
1650486620000|2022-04-20 20:30:20|34189.4|34139.4|34194.3|34135.4|34195.9|34140.2|34189.4|34133.8|16
1650486630000|2022-04-20 20:30:30|34193.8|34135.7|34174.5|34154.5|34193.8|34154.5|34174|34135.7|11
1650486640000|2022-04-20 20:30:40|34174.6|34154.6|34175.4|34155.4|34175.4|34155.4|34174.6|34154.6|11
1650486650000|2022-04-20 20:30:50|34175.3|34155.3|34175.1|34155.1|34175.4|34155.4|34174.8|34154.8|8
1650486660000|2022-04-20 20:31:00|34195.1|34134.5|34194.7|34136.1|34196.3|34140.4|34189.8|34132.6|16
1650486670000|2022-04-20 20:31:10|34194.3|34135.7|34191.5|34141.5|34196|34141.5|34189.8|34135.5|15
1650486680000|2022-04-20 20:31:20|34191.9|34141.9|34192.3|34142.3|34197|34142.3|34190.5|34136.3|14
1650486690000|2022-04-20 20:31:30|34192.8|34142.8|34176.9|34156.9|34192.8|34157.7|34176.9|34142.5|8
1650486700000|2022-04-20 20:31:40|34177.5|34157.5|34176.6|34156.6|34177.5|34157.5|34176.6|34156.6|5
1650486710000|2022-04-20 20:31:50|34176.5|34156.5|34175.1|34155.1|34176.8|34156.8|34174.9|34154.9|7
1650486720000|2022-04-20 20:32:00|34175.3|34155.3|34174.9|34154.9|34176.3|34156.3|34173.3|34153.3|13
1650486730000|2022-04-20 20:32:10|34174.6|34154.6|34174.8|34154.8|34175.3|34155.3|34174.6|34154.6|10
1650486740000|2022-04-20 20:32:20|34174.5|34154.5|34176.5|34156.5|34176.5|34156.5|34173.3|34153.3|14
1650486750000|2022-04-20 20:32:30|34176.3|34156.3|34175.8|34155.8|34176.3|34156.3|34175.6|34155.6|9
1650486760000|2022-04-20 20:32:40|34176.3|34156.3|34176.6|34156.6|34177.1|34157.1|34175|34155|24
1650486770000|2022-04-20 20:32:50|34176.4|34156.4|34177|34157|34177|34157|34176.4|34156.4|10
1650486780000|2022-04-20 20:33:00|34176.9|34156.9|34176.4|34156.4|34176.9|34156.9|34176.3|34156.3|11
1650486790000|2022-04-20 20:33:10|34176.6|34156.6|34176.8|34156.8|34177|34157|34176.6|34156.6|5
1650486800000|2022-04-20 20:33:20|34176.7|34156.7|34176.8|34156.8|34176.8|34156.8|34176.7|34156.7|4
1650486810000|2022-04-20 20:33:30|34176.7|34156.7|34177.6|34157.6|34177.6|34157.6|34176.7|34156.7|10
1650486820000|2022-04-20 20:33:40|34177.4|34157.4|34177.3|34157.3|34177.5|34157.5|34177.3|34157.3|8
1650486830000|2022-04-20 20:33:50|34177.5|34157.5|34177.4|34157.4|34177.5|34157.5|34177.4|34157.4|2
1650486840000|2022-04-20 20:34:00|34196.1|34139.5|34199|34132.1|34204.7|34139.5|34196.1|34128.4|16
1650486850000|2022-04-20 20:34:10|34200.4|34133.5|34197.7|34138.3|34200.4|34139.3|34195|34133.4|13
1650486860000|2022-04-20 20:34:20|34198.1|34137.9|34198.3|34136.6|34198.3|34138.5|34196|34136.1|13
1650486870000|2022-04-20 20:34:30|34192.8|34142.8|34177.4|34157.4|34192.8|34157.5|34177.2|34142.8|5
1650486880000|2022-04-20 20:34:40|34177.5|34157.5|34177.6|34157.6|34177.6|34157.6|34177.3|34157.3|4
1650486890000|2022-04-20 20:34:50|34177.8|34157.8|34177|34157|34177.8|34157.8|34176.8|34156.8|6
1650486900000|2022-04-20 20:35:00|34176.7|34156.7|34176.7|34156.7|34176.7|34156.7|34176.6|34156.6|3
1650486910000|2022-04-20 20:35:10|34176.6|34156.6|34176.7|34156.7|34176.7|34156.7|34176.5|34156.5|5
1650486920000|2022-04-20 20:35:20|34176.8|34156.8|34176.8|34156.8|34176.8|34156.8|34176.7|34156.7|5
1650486930000|2022-04-20 20:35:30|34176.9|34156.9|34176.8|34156.8|34176.9|34156.9|34176.8|34156.8|4
1650486940000|2022-04-20 20:35:40|34176.9|34156.9|34176.8|34156.8|34176.9|34156.9|34176.1|34156.1|10
1650486950000|2022-04-20 20:35:50|34176.9|34156.9|34175.2|34155.2|34176.9|34156.9|34175.2|34155.2|11
1650486960000|2022-04-20 20:36:00|34175.6|34155.6|34175.2|34155.2|34175.8|34155.8|34173.7|34153.7|17
1650486970000|2022-04-20 20:36:10|34174.5|34154.5|34174.8|34154.8|34175|34155|34173.2|34153.2|13
1650486980000|2022-04-20 20:36:20|34174.6|34154.6|34173.7|34153.7|34176.5|34156.5|34172.4|34152.4|8
1650486990000|2022-04-20 20:36:30|34173|34153|34173.1|34153.1|34173.3|34153.3|34172|34152|12
1650487000000|2022-04-20 20:36:40|34173.8|34153.8|34174.9|34154.9|34175.4|34155.4|34172.8|34152.8|19
1650487010000|2022-04-20 20:36:50|34176|34156|34175.8|34155.8|34177|34157|34175.3|34155.3|18
1650487020000|2022-04-20 20:37:00|34175.7|34155.7|34176.3|34156.3|34176.3|34156.3|34175.6|34155.6|5
1650487030000|2022-04-20 20:37:10|34176.2|34156.2|34176.2|34156.2|34176.3|34156.3|34175.6|34155.6|8
1650487040000|2022-04-20 20:37:20|34176.1|34156.1|34175.3|34155.3|34176.2|34156.2|34175.3|34155.3|8
1650487050000|2022-04-20 20:37:30|34175.1|34155.1|34177.6|34157.6|34177.6|34157.6|34174.6|34154.6|19
1650487060000|2022-04-20 20:37:40|34175.7|34155.7|34175.8|34155.8|34177.6|34157.6|34175.7|34155.7|19
1650487070000|2022-04-20 20:37:50|34176.3|34156.3|34177.4|34157.4|34177.5|34157.5|34176.3|34156.3|14
1650487080000|2022-04-20 20:38:00|34177.3|34157.3|34178.3|34158.3|34178.3|34158.3|34177.2|34157.2|7
1650487090000|2022-04-20 20:38:10|34178.2|34158.2|34177.9|34157.9|34178.6|34158.6|34177.9|34157.9|7
1650487100000|2022-04-20 20:38:20|34177.8|34157.8|34177.8|34157.8|34177.9|34157.9|34177.6|34157.6|7
1650487110000|2022-04-20 20:38:30|34177.7|34157.7|34203.4|34145.5|34211.2|34157.7|34177.7|34138.6|33
1650487120000|2022-04-20 20:38:40|34204.5|34143.8|34204.8|34143.7|34207.1|34144.6|34204|34141.9|18
1650487130000|2022-04-20 20:38:50|34206.5|34143.9|34199.1|34149.1|34206.5|34149.1|34199.1|34143.7|7
1650487140000|2022-04-20 20:39:00|34199|34149|34201|34144.4|34204.8|34149|34197.9|34144.4|10
1650487150000|2022-04-20 20:39:10|34201.5|34144.2|34198.1|34148.1|34202.3|34148.3|34198.1|34142.8|10
1650487160000|2022-04-20 20:39:20|34198|34148|34198.5|34148.5|34199.2|34149.2|34198|34148|8
1650487170000|2022-04-20 20:39:30|34198.7|34148.7|34199.8|34149.8|34202.2|34149.8|34197.7|34145|10
1650487180000|2022-04-20 20:39:40|34199.9|34149.9|34184|34164|34203.4|34164|34184|34145.8|11
1650487190000|2022-04-20 20:39:50|34184.2|34164.2|34184.2|34164.2|34184.2|34164.2|34183|34163|7
1650487200000|2022-04-20 20:40:00|34184.1|34164.1|34198.4|34148.4|34202.1|34164.1|34183.6|34144.3|16
1650487210000|2022-04-20 20:40:10|34198.1|34148.1|34197.4|34147.4|34198.1|34148.1|34197.2|34147.2|14
1650487220000|2022-04-20 20:40:20|34197.3|34147.3|34197.7|34147.7|34198.4|34148.4|34197.1|34147.1|15
1650487230000|2022-04-20 20:40:30|34201.2|34144.3|34201.9|34145.2|34201.9|34148.1|34197.4|34144.2|11
1650487240000|2022-04-20 20:40:40|34201.4|34144.2|34182.1|34162.1|34201.8|34162.8|34181.7|34144.2|14
1650487250000|2022-04-20 20:40:50|34181.7|34161.7|34199.3|34149.3|34202.8|34171.2|34181.7|34143.4|11
1650487260000|2022-04-20 20:41:00|34199.6|34149.6|34199.4|34149.4|34201.9|34149.6|34197.4|34144.5|9
1650487270000|2022-04-20 20:41:10|34198.9|34148.9|34198.6|34148.6|34201.9|34148.9|34198.6|34145.3|4
1650487280000|2022-04-20 20:41:20|34198.5|34148.5|34185.6|34165.6|34198.6|34166.6|34185.6|34148.5|5
1650487290000|2022-04-20 20:41:30|34186.4|34166.4|34198.2|34148.2|34201.5|34166.4|34183.3|34145.3|12
1650487300000|2022-04-20 20:41:40|34202.3|34143.9|34204.2|34143.5|34204.2|34145.1|34202|34143.5|7
1650487310000|2022-04-20 20:41:50|34203.8|34144.2|34198.1|34148.1|34203.8|34149.2|34198.1|34143.7|13
1650487320000|2022-04-20 20:42:00|34198.2|34148.2|34198.3|34148.3|34199|34149|34198|34148|8
1650487330000|2022-04-20 20:42:10|34198.4|34148.4|34198.3|34148.3|34198.5|34148.5|34198.1|34148.1|7
1650487340000|2022-04-20 20:42:20|34198.2|34148.2|34184|34164|34201.5|34164|34183.8|34143.5|7
1650487350000|2022-04-20 20:42:30|34202|34145.6|34202.4|34144.2|34205.5|34165|34183.4|34143.2|14
1650487360000|2022-04-20 20:42:40|34202.7|34143.5|34199.1|34149.1|34204.5|34149.8|34199.1|34143.5|5
1650487370000|2022-04-20 20:42:50|34202.4|34145.1|34184.7|34164.7|34203.8|34164.9|34184.5|34145.1|13
1650487380000|2022-04-20 20:43:00|34184|34164|34183.8|34163.8|34184.7|34164.7|34183.5|34163.5|17
1650487390000|2022-04-20 20:43:10|34183.1|34163.1|34202.1|34145.5|34202.1|34164.6|34183.1|34145.5|8
1650487400000|2022-04-20 20:43:20|34202|34144.7|34182.8|34162.8|34202.5|34163.9|34182.8|34144.4|7
1650487410000|2022-04-20 20:43:30|34183.7|34163.7|34202.4|34144|34202.4|34163.7|34183|34142|20
1650487420000|2022-04-20 20:43:40|34202.1|34144.2|34200.5|34142.5|34202.1|34147.9|34197.5|34142.4|9
1650487430000|2022-04-20 20:43:50|34200.9|34142.7|34196.8|34146.8|34201.9|34146.8|34196.8|34142.1|9
1650487440000|2022-04-20 20:44:00|34200|34143.7|34198.7|34142.1|34200.5|34147.2|34195.7|34142.1|13
1650487450000|2022-04-20 20:44:10|34198.9|34142.3|34198.4|34141|34199.7|34145.2|34195|34140|10
1650487460000|2022-04-20 20:44:20|34198.5|34140.1|34180.6|34160.6|34199.1|34160.8|34180.6|34140.1|8
1650487470000|2022-04-20 20:44:30|34180.5|34160.5|34194.7|34144.7|34198.1|34161.9|34180.1|34140.8|14
1650487480000|2022-04-20 20:44:40|34194.4|34144.4|34206|34137.3|34206|34145.1|34189.7|34137.3|7
1650487490000|2022-04-20 20:44:50|34200.4|34142.4|34202.5|34140.5|34202.5|34142.4|34200.4|34140.5|2
1650487500000|2022-04-20 20:45:00|34204|34139.1|34206.8|34134.1|34211.5|34139.1|34203.4|34126.9|20
1650487510000|2022-04-20 20:45:10|34209|34131.9|34207.6|34134.5|34212.5|34139.2|34204.5|34126.7|16
1650487520000|2022-04-20 20:45:20|34206.8|34135.3|34208|34132.9|34208|34136.6|34205.2|34132.9|14
1650487530000|2022-04-20 20:45:30|34200.5|34142.5|34201.8|34142.7|34201.8|34146.4|34196.4|34141.8|8
1650487540000|2022-04-20 20:45:40|34204.3|34140.3|34201.5|34136.2|34204.7|34142.2|34200.3|34135.8|5
1650487550000|2022-04-20 20:45:50|34202.2|34136.4|34194.2|34144.2|34204.5|34145.3|34193.5|34135.9|7
1650487560000|2022-04-20 20:46:00|34197.7|34141|34194.7|34144.7|34203.2|34144.7|34194.7|34136.7|7
1650487570000|2022-04-20 20:46:10|34203.2|34138.3|34196.4|34137.9|34205|34138.8|34196.4|34136.7|9
1650487580000|2022-04-20 20:46:20|34197.5|34136.8|34199.6|34135.1|34200.8|34137.9|34196|34135.1|12
1650487590000|2022-04-20 20:46:30|34197.4|34135.5|34201.9|34132|34204.2|34136.4|34197.4|34132|9
1650487600000|2022-04-20 20:46:40|34201.3|34132.7|34193|34143|34203|34143|34193|34132.2|5
1650487610000|2022-04-20 20:46:50|34197.4|34139.2|34200.4|34134|34201.9|34139.2|34195.7|34133.1|12
1650487620000|2022-04-20 20:47:00|34200.8|34131.4|34203.2|34132|34203.2|34132.6|34200.4|34131|11
1650487630000|2022-04-20 20:47:10|34202.2|34132.6|34194.5|34134.4|34202.2|34140.7|34189.8|34131.7|13
1650487640000|2022-04-20 20:47:20|34193.3|34135|34196|34134.2|34198.3|34138.7|34188.7|34132.4|15
1650487650000|2022-04-20 20:47:30|34189.8|34139.8|34199.9|34131.6|34199.9|34139.8|34189.8|34131.4|9
1650487660000|2022-04-20 20:47:40|34198.4|34130|34175|34155|34198.5|34156.6|34173.8|34130|9
1650487670000|2022-04-20 20:47:50|34191.6|34134|34187.8|34129.7|34199.5|34136.1|34172.3|34105.9|23
1650487680000|2022-04-20 20:48:00|34191|34126.5|34195.5|34121.7|34197.8|34127|34191|34121.2|21
1650487690000|2022-04-20 20:48:10|34195.2|34122|34193.4|34124.7|34204.4|34127.1|34189.6|34116.1|14
1650487700000|2022-04-20 20:48:20|34195.6|34124.4|34196.3|34123|34196.3|34125.7|34190.4|34122|13
1650487710000|2022-04-20 20:48:30|34195.4|34118|34195.8|34128.2|34196|34128.6|34194.3|34118|10
1650487720000|2022-04-20 20:48:40|34192.9|34127.3|34193.6|34125.8|34193.6|34130.7|34179.9|34125.8|9
1650487730000|2022-04-20 20:48:50|34189|34122.6|34184.7|34127.9|34192.2|34130.6|34184.7|34121.5|18
1650487740000|2022-04-20 20:49:00|34185|34128.1|34186.2|34126.1|34190.5|34129.9|34179.4|34125.6|22
1650487750000|2022-04-20 20:49:10|34180.1|34130.1|34188.1|34127.1|34188.1|34130.1|34180.1|34125.6|20
1650487760000|2022-04-20 20:49:20|34186.6|34128.7|34196.3|34122.3|34202.6|34128.9|34186.6|34122.3|9
1650487770000|2022-04-20 20:49:30|34200.7|34122.7|34197|34123.5|34200.7|34126.4|34184|34121.9|20
1650487780000|2022-04-20 20:49:40|34197.7|34124.2|34199.3|34124|34200.8|34125.5|34194.5|34122.9|15
1650487790000|2022-04-20 20:49:50|34197.7|34124.3|34189.4|34127.7|34197.7|34128.3|34183.3|34124.3|11
1650487800000|2022-04-20 20:50:00|34193|34128.3|34182.5|34132.5|34193|34132.5|34180.8|34126.8|18
1650487810000|2022-04-20 20:50:10|34181.2|34131.2|34193|34124.6|34199.8|34132.4|34181.1|34121.8|18
1650487820000|2022-04-20 20:50:20|34194|34124.1|34196.2|34127.5|34196.2|34131.4|34181.4|34123.9|20
1650487830000|2022-04-20 20:50:30|34192.9|34128.3|34168.7|34148.7|34194.8|34148.7|34168.7|34124.2|18
1650487840000|2022-04-20 20:50:40|34186.1|34129.3|34189.4|34127.4|34197.3|34132.5|34181.6|34124.3|23
1650487850000|2022-04-20 20:50:50|34187.9|34128|34168.2|34148.2|34191.6|34148.2|34165.9|34126.3|10
1650487860000|2022-04-20 20:51:00|34167.8|34147.8|34183|34133|34188.1|34147.8|34166.4|34127.4|12
1650487870000|2022-04-20 20:51:10|34182.1|34132.1|34182|34132|34190.7|34145.2|34165.2|34125.1|23
1650487880000|2022-04-20 20:51:20|34182.7|34124.8|34187.6|34123.7|34194|34146.2|34162.4|34119.7|18
1650487890000|2022-04-20 20:51:30|34187|34123.4|34194.5|34121.9|34200|34142.1|34162.1|34118.9|19
1650487900000|2022-04-20 20:51:40|34193.9|34121.3|34187.4|34124.1|34193.9|34144.4|34163|34121.3|13
1650487910000|2022-04-20 20:51:50|34179.3|34129.3|34185.5|34122.8|34190.2|34129.3|34179.3|34122.1|6
1650487920000|2022-04-20 20:52:00|34179.4|34129.4|34178.6|34128.6|34185.1|34130.7|34177.3|34126|20
1650487930000|2022-04-20 20:52:10|34180.8|34130.8|34190.8|34124.2|34206|34133.2|34180.7|34122|23
1650487940000|2022-04-20 20:52:20|34179.4|34129.4|34185.5|34128.4|34190.6|34146|34166|34127.9|12
1650487950000|2022-04-20 20:52:30|34184.4|34127.5|34192.9|34127.5|34198.6|34134.6|34183.3|34127.2|27
1650487960000|2022-04-20 20:52:40|34188.5|34129.5|34192.1|34127.8|34192.1|34133.4|34182.4|34127.3|26
1650487970000|2022-04-20 20:52:50|34191.7|34127.4|34192.4|34127.4|34192.5|34128.5|34188.9|34127|13
1650487980000|2022-04-20 20:53:00|34197|34123.2|34208.9|34118.9|34208.9|34126.5|34192.5|34117.6|23
1650487990000|2022-04-20 20:53:10|34205.4|34119.5|34203.5|34120.5|34208.7|34124.4|34200.5|34117.4|18
1650488000000|2022-04-20 20:53:20|34200.7|34120.4|34194.6|34124.4|34201.5|34127.4|34192.4|34119.7|18
1650488010000|2022-04-20 20:53:30|34192.2|34129.8|34189.5|34132.4|34195.2|34134.8|34184.3|34129|24
1650488020000|2022-04-20 20:53:40|34191.4|34131.6|34190.5|34130.5|34194.4|34133|34188.4|34128.5|19
1650488030000|2022-04-20 20:53:50|34190.9|34131.2|34193.8|34126.6|34196.9|34132.2|34188.4|34126.2|22
1650488040000|2022-04-20 20:54:00|34193.3|34126.9|34189.1|34131.4|34196.9|34131.6|34188.9|34126|26
1650488050000|2022-04-20 20:54:10|34191.8|34130.9|34191|34128.8|34192.2|34132|34187.7|34128.8|16
1650488060000|2022-04-20 20:54:20|34192.8|34128.1|34190.3|34133|34202.8|34133|34190.3|34125|11
1650488070000|2022-04-20 20:54:30|34184.9|34134.9|34189.8|34132.4|34198.6|34134.9|34184.9|34127.3|16
1650488080000|2022-04-20 20:54:40|34190.6|34133.2|34187.2|34130.3|34192.4|34133.2|34187.2|34129.7|7
1650488090000|2022-04-20 20:54:50|34184.4|34134.4|34196.6|34125.2|34205|34134.4|34184.4|34123|14
1650488100000|2022-04-20 20:55:00|34196.7|34124.7|34194.1|34119.3|34202|34131.8|34181.8|34119.3|26
1650488110000|2022-04-20 20:55:10|34187.3|34122.9|34181.6|34131.6|34199.9|34131.6|34180|34120.9|22
1650488120000|2022-04-20 20:55:20|34182.2|34132.2|34188.8|34126.9|34191.1|34133|34181.7|34125|12
1650488130000|2022-04-20 20:55:30|34188.3|34128|34186.7|34126.5|34191.8|34128.5|34186.7|34125.2|15
1650488140000|2022-04-20 20:55:40|34188|34125.6|34192.1|34122.6|34193.5|34126|34186.3|34122.3|15
1650488150000|2022-04-20 20:55:50|34191.2|34123|34190.1|34125|34198|34147|34167|34119.4|15
1650488160000|2022-04-20 20:56:00|34191.9|34124.1|34190|34120.6|34192.7|34125.1|34187.8|34120.6|11
1650488170000|2022-04-20 20:56:10|34190.5|34121.2|34187.3|34120.3|34198.4|34125.8|34183.9|34119.8|13
1650488180000|2022-04-20 20:56:20|34187|34120|34187.7|34118.9|34190.1|34120.5|34186.1|34118.6|17
1650488190000|2022-04-20 20:56:30|34188.2|34118.5|34185.6|34122.2|34188.4|34123.5|34183.2|34118.4|18
1650488200000|2022-04-20 20:56:40|34183.5|34122.4|34187|34119|34198|34122.5|34183.5|34115|11
1650488210000|2022-04-20 20:56:50|34186.2|34118.7|34189.2|34119.9|34189.3|34120.4|34185.1|34117.1|15
1650488220000|2022-04-20 20:57:00|34188.1|34120.6|34198.8|34103.8|34201|34120.6|34187.3|34100.5|16
1650488230000|2022-04-20 20:57:10|34184.5|34119|34184.1|34118.6|34191.3|34119|34184.1|34113.4|18
1650488240000|2022-04-20 20:57:20|34182.9|34116.6|34187.9|34115|34190.8|34117.1|34182.9|34111.5|12
1650488250000|2022-04-20 20:57:30|34190|34113.1|34207.3|34095.4|34207.3|34117.3|34184.3|34095.4|8
1650488260000|2022-04-20 20:57:40|34202.9|34099.3|34188.2|34114.6|34202.9|34114.6|34186.5|34099.3|17
1650488270000|2022-04-20 20:57:50|34186.3|34114.7|34202.5|34093.4|34204.6|34120.6|34183.3|34090.1|12
1650488280000|2022-04-20 20:58:00|34199.8|34095.9|34204.7|34095.2|34206.9|34102.1|34197.3|34091.2|12
1650488290000|2022-04-20 20:58:10|34202.8|34098.3|34202.5|34098.2|34202.8|34106.8|34194.4|34097.2|12
1650488300000|2022-04-20 20:58:20|34198.1|34104.1|34190.5|34110.9|34198.1|34118.8|34185.9|34104.1|14
1650488310000|2022-04-20 20:58:30|34187.5|34115.5|34197.4|34109.3|34200.3|34115.5|34187.5|34103.8|7
1650488320000|2022-04-20 20:58:40|34190.1|34109.2|34191.7|34113.2|34195.2|34115|34188.2|34109.2|9
1650488330000|2022-04-20 20:58:50|34184.7|34122.3|34203.4|34099.1|34206.5|34122.3|34184.7|34092.9|13
1650488340000|2022-04-20 20:59:00|34201.4|34103.1|34207.6|34096.8|34207.6|34106.5|34196.2|34096.8|10
1650488350000|2022-04-20 20:59:10|34200.7|34106.9|34191.2|34114|34200.7|34119.7|34187.5|34106.9|8
1650488360000|2022-04-20 20:59:20|34194.5|34114.9|34204.9|34099.4|34204.9|34114.9|34194.5|34099.4|5
1650488370000|2022-04-20 20:59:30|34183.3|34124.3|34182.2|34122.8|34184.6|34124.3|34182.2|34122.6|6
1650488380000|2022-04-20 20:59:40|34182.3|34123|34183.1|34123|34183.1|34123|34182.3|34123|3
1650488390000|2022-04-20 20:59:50|34182.8|34117.5|34200.2|34121.3|34202.4|34123.4|34182.8|34117.5|11
1650488400000|2022-04-20 21:00:00|34209.3|34120.4|34208.9|34124.9|34209.3|34127|34207.4|34120.4|7
1650488410000|2022-04-20 21:00:10|34206.2|34123.2|34206.2|34123.2|34206.2|34123.2|34206.2|34123.2|1
1650488420000|2022-04-20 21:00:20|34205.6|34124|34205.6|34121.1|34208|34124|34205.6|34119|5
1650488430000|2022-04-20 21:00:30|34206.8|34121.6|34214.3|34116.2|34214.3|34121.6|34206.8|34116|5
1650488440000|2022-04-20 21:00:40|34213.9|34116.4|34215|34116.1|34217.4|34116.4|34213.9|34113.3|6
1650488450000|2022-04-20 21:00:50|34215.1|34116.2|34214.2|34117.1|34215.1|34117.1|34214.2|34116.1|4
1650488460000|2022-04-20 21:01:00|34216.7|34114.1|34216.7|34114.1|34216.7|34114.1|34216.7|34114.1|1
1650488470000|2022-04-20 21:01:10|34215.4|34115|34218|34098|34218|34120.7|34213.6|34097.9|5
1650488480000|2022-04-20 21:01:20|34217.7|34100.3|34219.5|34114.8|34219.5|34115|34217.7|34100.3|3
1650488490000|2022-04-20 21:01:30|34217.7|34115.3|34217.7|34115.3|34217.7|34115.3|34217.7|34115.3|1
1650488500000|2022-04-20 21:01:40|34219.7|34111.9|34219.7|34111.9|34219.7|34111.9|34219.7|34111.9|1
1650488510000|2022-04-20 21:01:50|34217.7|34115.3|34215.3|34122.5|34217.7|34122.5|34215.3|34115.3|2
1650488520000|2022-04-20 21:02:00|34211.2|34129|34218.3|34116.5|34218.3|34129|34211.2|34116.5|2
1650488570000|2022-04-20 21:02:50|34216.6|34109.6|34218.5|34102.6|34218.5|34109.6|34216.4|34102.6|3
1650488580000|2022-04-20 21:03:00|34218.6||34218.6||34218.6||34218.6||1
1650488590000|2022-04-20 21:03:10|34219.5|34105.2|34225.2|34105.2|34225.2|34105.2|34219.5|34105.2|2
1650488610000|2022-04-20 21:03:30|34225.1|34105.1|34225|34105|34225.1|34105.1|34225|34105|2
1650488620000|2022-04-20 21:03:40|34225.1|34105.1|34222.2|34102.2|34225.1|34105.1|34222.2|34102.2|2
1650488640000|2022-04-20 21:04:00|34224.1|34104.1|34228|34116.5|34228|34116.5|34224.1|34104.1|2
1650488650000|2022-04-20 21:04:10|34225.6|34113.7|34231|34111|34237.1|34117.1|34225.6|34111|4
1650488660000|2022-04-20 21:04:20|34230.9|34110.9|34230|34110|34239.6|34119.6|34230|34110|8
1650488670000|2022-04-20 21:04:30|34230.1|34110.1|34234.2|34114.2|34234.2|34114.2|34230|34110|4
1650488680000|2022-04-20 21:04:40|34234.3|34114.3|34234.5|34114.5|34234.5|34114.5|34234.2|34114.2|4
1650488690000|2022-04-20 21:04:50|34234.4|34114.4|34234.5|34114.5|34234.5|34114.5|34234.3|34114.3|3
1650488700000|2022-04-20 21:05:00|34234.4|34114.4|34230.8|34115.2|34234.4|34115.2|34230.8|34114.4|3
1650488710000|2022-04-20 21:05:10|34232.2|34112.2|34215.7|34116|34232.2|34116|34215.7|34110.9|4
1650488720000|2022-04-20 21:05:20||34117.3||34117.4||34117.4||34117.3|2
1650488730000|2022-04-20 21:05:30|34217.3|34113.3|34213.3|34118.5|34217.3|34118.5|34213.3|34113.3|2
1650488740000|2022-04-20 21:05:40|34219.6|34099.6|34218.7|34098.7|34219.7|34099.7|34218.6|34098.6|5
1650488750000|2022-04-20 21:05:50|34218.8|34098.8|34216.3|34113.1|34218.8|34113.7|34216.1|34098.8|8
1650488760000|2022-04-20 21:06:00|34215.9|34113.2|34215.5|34113.2|34216.3|34113.6|34215.5|34113.2|8
1650488770000|2022-04-20 21:06:10|34214.3|34113.4|34215.8|34113.8|34215.8|34114.1|34214.3|34113.4|6
1650488780000|2022-04-20 21:06:20|34215.4|34114|34215.4|34114.3|34215.8|34114.3|34215|34113.9|7
1650488790000|2022-04-20 21:06:30|34218.4|34111.2|34215.9|34115.5|34219.4|34117.1|34215.9|34111.2|11
1650488800000|2022-04-20 21:06:40|34215.8|34115.9|34218.9|34115.9|34221|34115.9|34215.3|34115.5|12
1650488810000|2022-04-20 21:06:50|34219.3||34219.3||34219.3||34219.3||1
1650488820000|2022-04-20 21:07:00|34219.2|34115.8|34219|34115.8|34219.6|34116.2|34218.8|34115.8|5
1650488830000|2022-04-20 21:07:10|34218.8||34218.8||34218.8||34218.8||1
1650488840000|2022-04-20 21:07:20|34217.9|34116.1|34217.9|34116.1|34217.9|34116.1|34217.9|34116.1|1
1650488850000|2022-04-20 21:07:30|34218.7|34116.5|34217.5|34116.9|34218.7|34116.9|34217.1|34116.5|5
1650488880000|2022-04-20 21:08:00|34210.9|34132.4|34203.3|34130.7|34216.5|34132.4|34203.3|34096.5|3
1650488890000|2022-04-20 21:08:10|34205.1|34127.4|34205.1|34127.4|34205.1|34127.4|34205.1|34127.4|1
1650488900000|2022-04-20 21:08:20|34207.6|34123.2|34205.1|34127.4|34207.6|34127.4|34205.1|34123.2|2
1650488910000|2022-04-20 21:08:30|34211.1|34125.6|34212.7|34122.5|34212.7|34125.6|34211|34122.5|3
1650488920000|2022-04-20 21:08:40|34212.6||34212.6||34212.6||34212.6||1
1650488930000|2022-04-20 21:08:50|34211|34122.6|34209.3|34126|34212.6|34126|34209.3|34122.6|5
1650488950000|2022-04-20 21:09:10|34212.6|34126.1|34210.9|34134.6|34212.7|34134.6|34209.9|34122.7|5
1650488960000|2022-04-20 21:09:20|34209.2|34135|34209.2|34135|34209.2|34135|34209.2|34135|1
1650488970000|2022-04-20 21:09:30||34132.9||34132.9||34132.9||34132.9|1
1650488990000|2022-04-20 21:09:50|34209.1|34135|34208.5|34135|34209.1|34135|34208.5|34135|3
1650489000000|2022-04-20 21:10:00|34225.5|34105.5|34233|34113.9|34233.1|34113.9|34224.8|34104.8|6
1650489010000|2022-04-20 21:10:10|34231.3|34114.8|34222.6|34111.7|34231.3|34120.3|34217.2|34106|7
1650489020000|2022-04-20 21:10:20|34227.7|34108.3|34213|34125.8|34227.7|34125.8|34213|34108.3|4
1650489030000|2022-04-20 21:10:30|34222.1|34104.6|34230.3|34110.3|34230.3|34113.2|34220.1|34104|8
1650489040000|2022-04-20 21:10:40|34228.8|34113.2|34244.2|34124.2|34246.3|34129.2|34228.7|34109.6|19
1650489050000|2022-04-20 21:10:50|34241.5|34121.5|34239.3|34119.3|34244.3|34124.3|34236|34116|6
1650489060000|2022-04-20 21:11:00|34236|34116|34242.2|34122.2|34243.6|34123.6|34236|34116|9
1650489070000|2022-04-20 21:11:10|34241|34132.1|34247.2|34127.2|34247.2|34132.3|34241|34123.4|10
1650489080000|2022-04-20 21:11:20|34243.1|34134.2|34241.3|34121.9|34244.9|34134.2|34236|34118.8|10
1650489090000|2022-04-20 21:11:30|34240.6|34127|34241.2|34121.2|34242.6|34132.7|34239.1|34121.2|9
1650489100000|2022-04-20 21:11:40|34241.5|34126.9|34247.1|34127.1|34247.1|34127.1|34241.5|34122|10
1650489110000|2022-04-20 21:11:50|34247.7|34131.2|34242.1|34122.1|34247.7|34134.8|34237.8|34117.8|14
1650489120000|2022-04-20 21:12:00|34243.3|34123.3|34239.9|34119.9|34243.4|34123.4|34239.8|34119.8|17
1650489130000|2022-04-20 21:12:10|34240.3|34120.3|34236.6|34116.6|34240.3|34120.3|34236.1|34116.1|26
1650489140000|2022-04-20 21:12:20|34236.4|34116.4|34242.3|34122.3|34245.3|34135.6|34236.4|34116.4|19
1650489150000|2022-04-20 21:12:30|34242.6|34122.6|34246.7|34126.7|34247.9|34145|34237.9|34121.2|32
1650489160000|2022-04-20 21:12:40|34248.4|34128.4|34244.4|34124.4|34248.8|34134.5|34242.2|34122.2|32
1650489170000|2022-04-20 21:12:50|34244.2|34124.2|34242.3|34122.3|34245|34125|34242.2|34122.2|19
1650489180000|2022-04-20 21:13:00|34242.1|34122.1|34241|34121|34242.3|34122.3|34240.8|34120.8|24
1650489190000|2022-04-20 21:13:10|34240.9|34120.9|34248.3|34128.3|34248.3|34128.3|34233.3|34113.3|23
1650489200000|2022-04-20 21:13:20|34248.2|34128.2|34241.8|34121.8|34248.4|34129.4|34240|34120|27
1650489210000|2022-04-20 21:13:30|34245.7|34127|34241|34140|34247.8|34140.1|34241|34123.9|24
1650489220000|2022-04-20 21:13:40|34241.7|34140.1|34241.7|34133.8|34243.3|34140.1|34237.1|34128.3|32
1650489230000|2022-04-20 21:13:50|34241.2|34133.7|34235.5|34139|34241.7|34139|34235.5|34126.9|31
1650489240000|2022-04-20 21:14:00|34236.1|34127.2|34233.7|34148.7|34239.9|34148.8|34233.7|34127.2|31
1650489250000|2022-04-20 21:14:10|34234.4|34148.8|34241.5|34125.5|34241.5|34148.8|34233.7|34125.5|33
1650489260000|2022-04-20 21:14:20|34241|34133.5|34238|34118|34242|34147|34232.2|34115.9|21
1650489270000|2022-04-20 21:14:30|34240.6|34120.6|34239.5|34132.4|34242.8|34138.6|34238.9|34120.6|17
1650489280000|2022-04-20 21:14:40|34240.2|34132.5|34241.1|34121.1|34242.6|34136.1|34238.5|34121.1|31
1650489290000|2022-04-20 21:14:50|34241.2|34121.2|34239.3|34128.2|34241.2|34129.6|34237.7|34119.9|31
1650489300000|2022-04-20 21:15:00|34238.7|34133.1|34235.2|34149.2|34240.4|34149.2|34234.4|34127.7|31
1650489310000|2022-04-20 21:15:10|34234.4|34149.1|34236.1|34148.9|34236.1|34149.2|34233.6|34146|32
1650489320000|2022-04-20 21:15:20|34237.1|34138|34241.1|34121.1|34242.2|34140|34236.7|34121.1|31
1650489330000|2022-04-20 21:15:30|34242.4|34123.2|34240.8|34121.2|34242.4|34138.2|34233.5|34121.2|23
1650489340000|2022-04-20 21:15:40|34240.2|34127.7|34237.8|34129.8|34240.8|34129.8|34237.8|34120.2|6
1650489350000|2022-04-20 21:15:50|34238.3|34133.6|34238.6|34126.3|34241.2|34133.6|34238.2|34119.2|29
1650489360000|2022-04-20 21:16:00|34239.1|34124.6|34242.6|34122.6|34242.6|34124.6|34238.6|34119.5|27
1650489370000|2022-04-20 21:16:10|34239.5|34119.5|34238|34118|34240.6|34122.3|34236.5|34116.5|25
1650489380000|2022-04-20 21:16:20|34237.7|34117.7|34237.7|34117.7|34240.6|34120.6|34237.7|34117.7|18
1650489390000|2022-04-20 21:16:30|34238|34118|34237.7|34117.7|34239.2|34120.4|34237.7|34117.7|30
1650489400000|2022-04-20 21:16:40|34237.8|34117.8|34237.5|34117.5|34238|34118|34237.5|34117.5|22
1650489410000|2022-04-20 21:16:50|34237.8|34117.8|34233.1|34151.1|34240.4|34151.3|34233.1|34117.7|25
1650489420000|2022-04-20 21:17:00|34233.4|34151.3|34233.1|34151.1|34234.9|34151.3|34233.1|34141.4|27
1650489430000|2022-04-20 21:17:10|34240.6|34151.3|34239.1|34119.1|34240.6|34151.3|34232|34112|25
1650489440000|2022-04-20 21:17:20|34233.3|34151.3|34241.3|34121.3|34241.4|34151.3|34233.1|34115.8|27
1650489450000|2022-04-20 21:17:30|34234.9|34141.4|34249.3|34129.3|34249.3|34145.4|34234.2|34118.4|30
1650489460000|2022-04-20 21:17:40|34247.9|34127.9|34242.8|34122.8|34249.5|34132.9|34242.8|34122.8|9
1650489470000|2022-04-20 21:17:50|34244.3|34124.3|34234.2|34145.3|34245.8|34145.4|34234.2|34123.6|18
1650489480000|2022-04-20 21:18:00|34234.4|34145.4|34240.6|34127.5|34241.6|34145.4|34234.1|34121.2|26
1650489490000|2022-04-20 21:18:10|34240.7|34127.7|34236.1|34116.1|34240.7|34127.7|34236.1|34116.1|30
1650489500000|2022-04-20 21:18:20|34236.2|34116.2|34238.7|34118.7|34241.3|34126.1|34236.2|34116.2|29
1650489510000|2022-04-20 21:18:30|34238.3|34118.3|34235.7|34115.7|34239.4|34119.4|34235.7|34115.7|20
1650489520000|2022-04-20 21:18:40|34240.9|34120.9|34241|34125|34241.4|34126.6|34238.7|34118.7|7
1650489530000|2022-04-20 21:18:50|34240.9|34124.9|34233.4|34151.3|34241.3|34151.5|34233.4|34118.7|25
1650489540000|2022-04-20 21:19:00|34236.3|34116.3|34233|34113|34256.4|34151.5|34232.4|34112.4|20
1650489550000|2022-04-20 21:19:10|34236.3|34116.3|34241|34127.6|34241.6|34127.6|34232.4|34112.4|11
1650489560000|2022-04-20 21:19:20|34236.1|34116.1|34239.4|34119.4|34239.4|34119.4|34236|34116|5
1650489570000|2022-04-20 21:19:30|34239.3|34119.3|34236.3|34116.3|34241.6|34145.6|34234.4|34115.8|30
1650489580000|2022-04-20 21:19:40|34235.8|34115.8|34240.9|34127.5|34241.6|34127.7|34235.8|34115.8|30
1650489590000|2022-04-20 21:19:50|34235.1|34141.5|34242.9|34122.9|34252.8|34144.1|34234.7|34122.9|24
1650489600000|2022-04-20 21:20:00|34250.4|34130.4|34252.1|34132.1|34255.1|34135.1|34246.2|34126.2|31
1650489610000|2022-04-20 21:20:10|34249.9|34129.9|34251.1|34131.1|34254.7|34134.7|34248.3|34128.3|20
1650489620000|2022-04-20 21:20:20|34250.2|34130.2|34249.3|34129.3|34251.5|34132.4|34248.4|34128.4|21
1650489630000|2022-04-20 21:20:30|34249.5|34129.5|34249.9|34129.9|34254.4|34134.4|34246.8|34126.8|22
1650489640000|2022-04-20 21:20:40|34248|34134.8|34246.2|34132.7|34249.1|34135.2|34246.2|34132.7|26
1650489650000|2022-04-20 21:20:50|34246.3|34132.8|34248.9|34128.9|34252.3|34142|34242.6|34122.6|29
1650489660000|2022-04-20 21:21:00|34229.6|34109.6|34234.3|34114.3|34234.3|34114.3|34229.6|34109.6|24
1650489670000|2022-04-20 21:21:10|34236.3|34116.3|34241.9|34121.9|34244.1|34124.1|34236.3|34116.3|10
1650489680000|2022-04-20 21:21:20|34242.7|34122.7|34246.5|34126.5|34248.8|34128.8|34242.7|34122.7|13
1650489690000|2022-04-20 21:21:30|34233.2|34146.3|34244.7|34124.7|34249.5|34146.3|34233.2|34124.7|27
1650489700000|2022-04-20 21:21:40|34244.9|34124.9|34246.2|34126.2|34250.2|34130.2|34244.7|34124.7|33
1650489710000|2022-04-20 21:21:50|34245.8|34125.8|34245.5|34125.5|34248.2|34128.2|34241.9|34121.9|16
1650489720000|2022-04-20 21:22:00|34248.8|34129|34248.7|34128.7|34248.8|34129|34240.9|34120.9|9
1650489730000|2022-04-20 21:22:10|34248.1|34128.1|34236.1|34116.1|34248.1|34128.1|34232.9|34112.9|14
1650489740000|2022-04-20 21:22:20|34232.9|34112.9|34236.2|34116.2|34236.2|34116.2|34232.9|34112.9|14
1650489750000|2022-04-20 21:22:30|34235.7|34115.7|34246.3|34126.3|34249.3|34129.3|34235.7|34115.7|21
1650489760000|2022-04-20 21:22:40|34239.9|34119.9|34239.2|34119.2|34251.6|34131.6|34236.3|34116.3|27
1650489770000|2022-04-20 21:22:50|34238.7|34118.7|34240.2|34120.2|34242.5|34122.5|34238.7|34118.7|34
1650489780000|2022-04-20 21:23:00|34243.1|34123.1|34245.5|34125.5|34249.6|34129.6|34242.7|34122.7|32
1650489790000|2022-04-20 21:23:10|34245.2|34125.2|34242.6|34122.6|34248.9|34128.9|34242|34122|31
1650489800000|2022-04-20 21:23:20|34242|34122|34242.5|34122.5|34245.7|34125.7|34242|34122|26
1650489810000|2022-04-20 21:23:30|34242.6|34122.6|34239.9|34119.9|34244.7|34126.1|34239.9|34119.9|32
1650489820000|2022-04-20 21:23:40|34240|34120|34248.8|34128.8|34253.5|34133.5|34239.8|34119.8|31
1650489830000|2022-04-20 21:23:50|34247.9|34127.9|34247.2|34127.8|34250|34130.5|34246.1|34126.1|32
1650489840000|2022-04-20 21:24:00|34227.2|34107.2|34228.1|34108.1|34234.2|34114.2|34227|34107|26
1650489850000|2022-04-20 21:24:10|34228.7|34108.7|34228|34108|34229.4|34109.4|34227.1|34107.1|4
1650489860000|2022-04-20 21:24:20|34236.4|34116.4|34244.6|34124.6|34245.1|34125.1|34236.4|34116.4|21
1650489870000|2022-04-20 21:24:30|34242.3|34142.5|34253.4|34133.4|34254.8|34142.5|34238.5|34118.5|28
1650489880000|2022-04-20 21:24:40|34253.2|34133.2|34250|34130|34255.4|34135.4|34248.9|34128.9|34
1650489890000|2022-04-20 21:24:50|34248.7|34128.7|34247.9|34127.9|34251|34131|34247.9|34127.9|34
1650489900000|2022-04-20 21:25:00|34248.7|34128.7|34248.1|34128.1|34249.2|34129.2|34247.9|34127.9|36
1650489910000|2022-04-20 21:25:10|34245.6|34127.6|34248.1|34128.1|34248.1|34128.1|34244.2|34124.2|31
1650489920000|2022-04-20 21:25:20|34247|34127|34246.7|34126.7|34248.1|34128.1|34246.1|34126.1|25
1650489930000|2022-04-20 21:25:30|34247.1|34127.1|34248.1|34128.1|34248.1|34128.1|34246.7|34126.7|29
1650489940000|2022-04-20 21:25:40|34247.1|34127.1|34247|34127|34248.6|34128.6|34246.9|34126.9|30
1650489950000|2022-04-20 21:25:50|34247.3|34127.3|34238|34118|34248.7|34128.7|34238|34118|25
1650489960000|2022-04-20 21:26:00|34218.2|34098.2|34236.8|34116.8|34238|34118|34218.2|34098.2|5
1650489970000|2022-04-20 21:26:10|34231|34111|34234.7|34114.7|34234.7|34114.7|34231|34111|4
1650489980000|2022-04-20 21:26:20|34233.6|34113.6|34242.4|34122.4|34247.4|34134.8|34233.6|34113.6|8
1650489990000|2022-04-20 21:26:30|34238.8|34127.6|34234.8|34114.8|34238.8|34127.6|34231.4|34111.4|3
1650490000000|2022-04-20 21:26:40|34238.2|34118.2|34237.8|34126.3|34239.1|34126.3|34237.3|34118.2|6
1650490010000|2022-04-20 21:26:50|34232.2|34151.1|34232.2|34151.1|34232.2|34151.1|34232.2|34151.1|1
1650490020000|2022-04-20 21:27:00|34232.5|34141.2|34232.2|34151.1|34232.5|34151.1|34232.2|34141.2|3
1650490030000|2022-04-20 21:27:10|34251.7|34141.6|34247.9|34131.6|34251.7|34144.7|34247.9|34131.6|4
1650490040000|2022-04-20 21:27:20|34240.4|34120.4|34246.3|34133.5|34250.4|34133.5|34237.9|34117.9|9
1650490050000|2022-04-20 21:27:30|34243.9|34132.7|34245|34125|34245|34132.7|34240.6|34120.6|5
1650490060000|2022-04-20 21:27:40|34249.7|34129.7|34245.2|34125.2|34252|34133.6|34245.2|34125.2|6
1650490070000|2022-04-20 21:27:50|34244.1|34127.1|34232.4|34143.4|34244.1|34144.8|34232.3|34127.1|8
1650490080000|2022-04-20 21:28:00|34232.5|34142.3|34232.3|34144.8|34232.5|34144.8|34232.3|34141|6
1650490090000|2022-04-20 21:28:10|34237|34117|34241.5|34121.5|34241.5|34121.5|34228.8|34108.8|14
1650490100000|2022-04-20 21:28:20|34241.4|34121.4|34241.7|34125.4|34241.7|34125.4|34238.5|34118.5|8
1650490110000|2022-04-20 21:28:30|34240.7|34129.7|34238.5|34118.5|34240.7|34129.7|34238.5|34118.5|3
1650490120000|2022-04-20 21:28:40|34238.2|34121.8|34247.2|34127.2|34247.2|34127.2|34234.8|34114.8|10
1650490130000|2022-04-20 21:28:50|34247|34127|34233.9|34113.9|34247|34144.6|34232|34113.6|19
1650490140000|2022-04-20 21:29:00|34236|34116|34234.4|34114.4|34236|34116|34231.6|34111.6|26
1650490150000|2022-04-20 21:29:10|34232.5|34112.5|34232.3|34112.3|34235|34115|34229.8|34109.8|15
1650490160000|2022-04-20 21:29:20|34236.6|34116.6|34239.7|34119.7|34243.8|34123.8|34235.8|34115.8|12
1650490170000|2022-04-20 21:29:30|34239|34119|34236.4|34116.4|34239.8|34119.8|34236.4|34116.4|10
1650490180000|2022-04-20 21:29:40|34237|34117|34235.9|34115.9|34242.2|34122.2|34232.4|34112.4|18
1650490190000|2022-04-20 21:29:50|34234.4|34114.4|34235.2|34115.2|34238.2|34118.2|34233.6|34113.6|16
1650490200000|2022-04-20 21:30:00|34236.5|34116.5|34236.1|34116.1|34239.9|34119.9|34231.7|34111.7|23
1650490210000|2022-04-20 21:30:10|34234|34114|34237.6|34117.6|34238.9|34118.9|34234|34114|15
1650490220000|2022-04-20 21:30:20|34237.2|34117.2|34238|34118|34241.8|34121.8|34237.2|34117.2|13
1650490230000|2022-04-20 21:30:30|34238.1|34118.1|34239.5|34119.5|34239.9|34119.9|34235.1|34115.1|7
1650490240000|2022-04-20 21:30:40|34239.4|34119.4|34241|34121|34241|34121|34235.5|34115.5|8
1650490250000|2022-04-20 21:30:50|34241.2|34121.2|34236.6|34116.6|34241.2|34137.9|34230.2|34113.2|10
1650490260000|2022-04-20 21:31:00|34239.6|34119.6|34242.1|34122.1|34242.1|34122.1|34237.7|34117.7|6
1650490270000|2022-04-20 21:31:10|34243.1|34123.1|34240.2|34120.2|34243.1|34123.1|34237.7|34117.7|7
1650490280000|2022-04-20 21:31:20|34240.4|34120.4|34234.5|34114.5|34243.9|34129.7|34234.5|34114.5|7
1650490290000|2022-04-20 21:31:30|34236.2|34116.2|34241.4|34121.4|34241.6|34121.6|34236.2|34116.2|5
1650490300000|2022-04-20 21:31:40|34235.5|34115.5|34235.4|34120.7|34239.4|34120.7|34235.4|34115.5|6
1650490310000|2022-04-20 21:31:50|34236.8|34116.8|34241.6|34121.6|34241.6|34124.2|34234.1|34114.6|6
1650490320000|2022-04-20 21:32:00|34242.3|34122.3|34236.1|34124|34242.5|34124|34236.1|34117.1|11
1650490330000|2022-04-20 21:32:10|34240.1|34120.2|34237.6|34117.6|34240.1|34125.2|34234.9|34117.6|7
1650490340000|2022-04-20 21:32:20|34238.4|34118.4|34241.8|34121.8|34242.4|34122.7|34237.8|34117.8|13
1650490350000|2022-04-20 21:32:30|34240.8|34120.8|34236.7|34116.7|34241.4|34121.4|34236.7|34116.7|5
1650490360000|2022-04-20 21:32:40|34239.7|34119.7|34238.3|34118.3|34239.7|34119.7|34235.3|34116.1|6
1650490370000|2022-04-20 21:32:50|34236.4|34122.4|34236.6|34116.6|34236.6|34122.4|34235.1|34115.1|3
1650490380000|2022-04-20 21:33:00|34238.4|34118.4|34236.5|34116.5|34238.4|34118.4|34235.5|34115.5|6
1650490390000|2022-04-20 21:33:10|34235.8|34120.4|34238.8|34118.8|34238.8|34120.4|34232.2|34112.2|4
1650490400000|2022-04-20 21:33:20|34239.2|34119.2|34230.7|34128.6|34239.2|34128.6|34230.7|34113.8|4
1650490410000|2022-04-20 21:33:30|34232.2|34122.6|34239.3|34119.3|34239.3|34122.6|34231.7|34111.7|10
1650490420000|2022-04-20 21:33:40|34238.5|34118.5|34234|34114|34239|34127.8|34230.1|34111.2|6
1650490430000|2022-04-20 21:33:50|34232.5|34124.4|34233.6|34113.6|34233.6|34124.4|34232.5|34113.6|2
1650490440000|2022-04-20 21:34:00|34234.4|34114.4|34235|34123.6|34235.7|34123.6|34232.2|34113.6|6
1650490450000|2022-04-20 21:34:10|34234.7|34114.7|34239.4|34119.4|34241|34121|34234.7|34114.7|10
1650490460000|2022-04-20 21:34:20|34240.9|34120.9|34238.1|34118.1|34240.9|34120.9|34235.1|34115.1|3
1650490470000|2022-04-20 21:34:30|34242|34122|34235.7|34128.4|34242.2|34136|34226.9|34117.6|9
1650490480000|2022-04-20 21:34:40|34235.1|34129.2|34236.6|34116.6|34237.3|34129.2|34233.5|34113.5|6
1650490490000|2022-04-20 21:34:50|34235.1|34123|34235.9|34115.9|34236.9|34123|34234.3|34114.6|5
1650490500000|2022-04-20 21:35:00|34236.8|34116.8|34234.6|34114.6|34236.8|34123.1|34233.5|34113.5|4
1650490510000|2022-04-20 21:35:10|34233.5|34113.5|34226.9|34140.1|34233.5|34140.1|34226.9|34113.5|2
1650490520000|2022-04-20 21:35:20|34243.3|34123.3|34224.5|34139|34243.3|34139|34223.3|34123.3|7
1650490530000|2022-04-20 21:35:30|34235.1|34116.6|34235.7|34115.7|34235.7|34124.5|34232.4|34113.6|6
1650490540000|2022-04-20 21:35:40|34231.3|34111.3|34235.4|34115.4|34235.4|34115.4|34231.3|34111.3|4
1650490550000|2022-04-20 21:35:50|34228.9|34108.9|34235.4|34118.5|34237.4|34121.5|34228.9|34108.9|12
1650490560000|2022-04-20 21:36:00|34231.4|34124.1|34234.7|34114.7|34241.7|34132.6|34231.4|34114.7|11
1650490570000|2022-04-20 21:36:10|34237.6|34117.6|34234.5|34114.5|34240.3|34129.8|34227.7|34114.5|6
1650490580000|2022-04-20 21:36:20|34234.6|34116.8|34233.8|34118.8|34235.1|34121.3|34232.4|34113.9|6
1650490590000|2022-04-20 21:36:30|34233.7|34113|34236.5|34118.6|34238|34118.6|34232.9|34112.9|8
1650490600000|2022-04-20 21:36:40|34235.4|34120.5|34236.1|34116.1|34237.7|34122.3|34233.8|34113.8|6
1650490610000|2022-04-20 21:36:50|34233.2|34113.2|34231.1|34126.8|34237.8|34128.8|34229.6|34113.2|7
1650490620000|2022-04-20 21:37:00|34233.7|34113.7|34222.9|34140.1|34234.5|34140.1|34222.9|34113.1|6
1650490630000|2022-04-20 21:37:10|34222.8|34141.4|34224.8|34104.8|34234.5|34141.5|34222.7|34104.8|13
1650490640000|2022-04-20 21:37:20|34230.7|34110.7|34237.6|34118.1|34237.6|34118.9|34230.7|34110.7|8
1650490650000|2022-04-20 21:37:30|34234.1|34123.2|34229|34128.6|34234.4|34128.6|34229|34111.4|7
1650490660000|2022-04-20 21:37:40|34234.5|34114.5|34235.4|34116.4|34235.8|34121.3|34233.3|34113.5|6
1650490670000|2022-04-20 21:37:50|34236.6|34116.6|34227.8|34130.3|34236.6|34130.3|34227.8|34111.4|6
1650490680000|2022-04-20 21:38:00|34230.7|34125.9|34234.7|34122.4|34237.6|34125.9|34230.7|34112.2|7
1650490690000|2022-04-20 21:38:10|34234.8|34121.7|34237.1|34123.5|34237.1|34123.5|34232.3|34112.9|4
1650490700000|2022-04-20 21:38:20|34235.5|34127.2|34236.1|34116.1|34236.1|34127.3|34234.5|34116.1|5
1650490710000|2022-04-20 21:38:30|34238|34118|34236.8|34128.2|34238.2|34129.4|34228.9|34117.1|10
1650490720000|2022-04-20 21:38:40|34235.1|34128.3|34234.8|34121.7|34238.6|34128.6|34234.8|34118.2|6
1650490730000|2022-04-20 21:38:50|34234.9|34117.1|34234.5|34119.8|34237.1|34121.7|34234.5|34117.1|5
1650490740000|2022-04-20 21:39:00|34238.3|34118.3|34230.8|34136.3|34238.3|34136.3|34230.8|34118.3|5
1650490750000|2022-04-20 21:39:10|34233.2|34134.2|34227.6|34130.7|34235.4|34136.3|34227.6|34113.3|6
1650490760000|2022-04-20 21:39:20|34230.9|34125.8|34235.7|34115.7|34235.7|34125.8|34230.9|34113.7|4
1650490770000|2022-04-20 21:39:30|34234|34123.1|34236.3|34116.3|34238.5|34126.8|34231.6|34115.9|8
1650490780000|2022-04-20 21:39:40|34236.7|34116.7|34234.7|34114.7|34237.4|34129.2|34229.1|34114.7|5
1650490790000|2022-04-20 21:39:50|34235.4|34115.4|34230.4|34127|34235.6|34127|34230.4|34114.2|6
1650490800000|2022-04-20 21:40:00|34231.4|34128.4|34239.2|34121.5|34241.5|34128.4|34231|34114.3|9
1650490810000|2022-04-20 21:40:10|34239.5|34119.9|34234.8|34122.4|34239.5|34129.6|34231.2|34118|5
1650490820000|2022-04-20 21:40:20|34235.9|34115.9|34236|34122.8|34236.6|34122.8|34235.9|34115.9|3
1650490830000|2022-04-20 21:40:30|34229.6|34126.8|34235.6|34121|34236.9|34126.8|34229.6|34110.7|8
1650490840000|2022-04-20 21:40:40|34235.7|34121.1|34231.7|34111.7|34235.7|34125.9|34230.6|34111.7|7
1650490850000|2022-04-20 21:40:50|34234.8|34114.8|34231.7|34111.7|34234.8|34127.6|34230.3|34111.7|3
1650490860000|2022-04-20 21:41:00|34235|34115|34236.8|34124.4|34240.7|34124.4|34235|34115|7
1650490870000|2022-04-20 21:41:10|34233.7|34128.3|34234.1|34116.6|34234.1|34141|34222.9|34109.7|5
1650490880000|2022-04-20 21:41:20|34232|34121.4|34232.6|34118.5|34232.8|34121.4|34232|34118.5|3
1650490890000|2022-04-20 21:41:30|34231.6|34121.4|34232|34121.4|34234.6|34121.4|34231.6|34114.6|3
1650490900000|2022-04-20 21:41:40|34230.8|34110.8|34231.2|34134.7|34238.8|34144|34222.7|34110.8|7
1650490910000|2022-04-20 21:41:50|34227.7|34137.6|34226.5|34106.5|34233.4|34137.6|34226.5|34106.5|5
1650490920000|2022-04-20 21:42:00|34233.3|34113.3|34230.8|34110.8|34235|34121.7|34230.8|34110.8|5
1650490930000|2022-04-20 21:42:10|34233.4|34113.4|34229.9|34124.5|34233.4|34124.5|34228.3|34108.3|4
1650490940000|2022-04-20 21:42:20|34229.3|34127.2|34230.8|34110.8|34233.2|34127.2|34229.3|34110.8|4
1650490950000|2022-04-20 21:42:30|34234|34116.7|34241.6|34121.6|34241.6|34127.2|34229.3|34113.2|5
1650490960000|2022-04-20 21:42:40|34237.2|34117.2|34235.3|34132.3|34241.4|34136.5|34228.3|34117.2|7
1650490970000|2022-04-20 21:42:50|34231.9|34111.9|34236.3|34116.8|34236.3|34125.8|34231.9|34111.9|4
1650490980000|2022-04-20 21:43:00|34232.6|34125.7|34236.8|34116.8|34237.4|34125.7|34229.8|34109.8|9
1650490990000|2022-04-20 21:43:10|34236.3|34118.7|34234.8|34114.8|34237.9|34124.9|34233.6|34114.8|5
1650491000000|2022-04-20 21:43:20|34237|34117|34235.8|34115.8|34238.1|34119.9|34235.8|34115.8|4
1650491010000|2022-04-20 21:43:30|34236.3|34120.6|34242.9|34126.6|34242.9|34137.2|34229.9|34112.7|8
1650491020000|2022-04-20 21:43:40|34227.6|34137.9|34241.8|34121.8|34241.8|34137.9|34226.2|34106.2|5
1650491030000|2022-04-20 21:43:50|34242.9|34122.9|34232.8|34128.6|34242.9|34131|34230.3|34119.2|10
1650491040000|2022-04-20 21:44:00|34230.2|34138|34241.6|34121.6|34241.6|34138|34230.2|34115.4|8
1650491050000|2022-04-20 21:44:10|34242.5|34122.5|34237.5|34117.5|34242.5|34126.5|34234.1|34117.5|7
1650491060000|2022-04-20 21:44:20|34236.1|34124.1|34232.4|34136.2|34236.1|34136.2|34232.4|34124.1|2
1650491070000|2022-04-20 21:44:30|34230.4|34138|34228.7|34138|34245.1|34138|34228.3|34129.4|9
1650491080000|2022-04-20 21:44:40|34236.6|34133.8|34230.5|34137.9|34238.6|34137.9|34230.5|34133.3|7
1650491090000|2022-04-20 21:44:50|34237.6|34120.3|34236.9|34116.9|34244.7|34124.7|34236.9|34116.9|8
1650491100000|2022-04-20 21:45:00|34238|34118|34243.1|34123.1|34245.4|34125.4|34238|34118|6
1650491110000|2022-04-20 21:45:10|34237.9|34117.9|34241.9|34121.9|34242.5|34122.5|34237.9|34117.9|5
1650491120000|2022-04-20 21:45:20|34238.2|34123.8|34233.9|34113.9|34238.2|34123.8|34233.9|34113.9|4
1650491130000|2022-04-20 21:45:30|34239.4|34119.4|34223.5|34126.8|34239.4|34130.2|34223.4|34119.4|5
1650491140000|2022-04-20 21:45:40|34238.9|34118.9|34247.7|34127.7|34248|34129.6|34238.9|34118.9|9
1650491150000|2022-04-20 21:45:50|34247|34127|34238.4|34123.8|34247|34129|34232.5|34112.5|7
1650491160000|2022-04-20 21:46:00|34234.1|34123.7|34235.3|34115.3|34235.3|34123.7|34234.1|34114.1|3
1650491170000|2022-04-20 21:46:10|34242|34122|34242.3|34122.3|34242.3|34122.3|34239|34119|6
1650491180000|2022-04-20 21:46:20|34245.8|34125.8|34237.9|34123.7|34245.8|34125.8|34233.1|34113.1|7
1650491190000|2022-04-20 21:46:30|34244|34124|34242.3|34122.3|34244|34124|34235.7|34115.7|8
1650491200000|2022-04-20 21:46:40|34242.5|34122.5|34238.5|34118.5|34244.8|34124.8|34238.5|34118.5|5
1650491210000|2022-04-20 21:46:50|34237.5|34117.5|34240.4|34120.4|34240.4|34124|34237.5|34117.5|6
1650491220000|2022-04-20 21:47:00|34235.2|34115.2|34242.1|34122.1|34242.1|34122.1|34235.2|34115.2|7
1650491230000|2022-04-20 21:47:10|34244.8|34124.8|34241.9|34121.9|34244.8|34124.8|34238.2|34118.2|7
1650491240000|2022-04-20 21:47:20|34242.1|34122.1|34237.2|34117.2|34242.1|34122.1|34237.2|34117.2|2
1650491250000|2022-04-20 21:47:30|34237.1|34117.1|34236.2|34134.2|34241.4|34134.2|34235.6|34115.6|6
1650491260000|2022-04-20 21:47:40|34241.5|34131.7|34233|34122.1|34241.5|34133.3|34233|34122.1|5
1650491270000|2022-04-20 21:47:50|34233.3|34124.9|34242|34129.6|34244.6|34132.2|34228.7|34124.6|8
1650491280000|2022-04-20 21:48:00|34236.4|34134.2|34240|34122.8|34240.8|34134.2|34236.4|34120.8|4
1650491290000|2022-04-20 21:48:10|34235.2|34115.2|34241.2|34121.2|34241.2|34121.2|34235.2|34115.2|5
1650491300000|2022-04-20 21:48:20|34241.5|34121.5|34233|34113|34241.5|34121.5|34233|34113|5
1650491310000|2022-04-20 21:48:30|34236.7|34116.7|34222.9|34143.8|34238.1|34143.8|34222.9|34114.1|5
1650491320000|2022-04-20 21:48:40|34222.8||34222.8||34222.8||34222.8||1
1650491330000|2022-04-20 21:48:50|34243|34131.2|34240.5|34120.5|34245.3|34131.2|34240.5|34120.5|5
1650491340000|2022-04-20 21:49:00|34239.9|34122.7|34234.6|34114.6|34239.9|34143.7|34222.6|34114.6|7
1650491350000|2022-04-20 21:49:10|34237|34117|34244.6|34124.6|34245.7|34125.7|34237|34117|4
1650491360000|2022-04-20 21:49:20|34243.9|34123.9|34237.8|34117.8|34243.9|34123.9|34237.8|34117.8|15
1650491370000|2022-04-20 21:49:30|34239.4|34119.4|34239.3|34119.3|34245.3|34125.3|34238.9|34118.9|7
1650491380000|2022-04-20 21:49:40|34243.3|34123.3|34233.4|34113.4|34243.3|34123.3|34233.4|34113.4|3
1650491390000|2022-04-20 21:49:50|34236.3|34116.3|34241.9|34121.9|34244.3|34124.3|34231.7|34111.7|10
1650491400000|2022-04-20 21:50:00|34245.1|34125.1|34238.8|34118.8|34245.3|34125.3|34235.3|34115.3|5
1650491410000|2022-04-20 21:50:10|34234|34114|34240.1|34120.1|34240.2|34120.2|34234|34114|7
1650491420000|2022-04-20 21:50:20|34240.4|34120.4|34243|34123|34244.9|34124.9|34239.5|34119.5|5
1650491430000|2022-04-20 21:50:30|34242.4|34122.4|34232.7|34129.9|34242.8|34136.1|34232.7|34121.9|8
1650491440000|2022-04-20 21:50:40|34231.7|34131.4|34237.6|34117.6|34240.2|34131.4|34231.7|34117.6|7
1650491450000|2022-04-20 21:50:50|34236.7|34116.7|34242.1|34122.1|34244.4|34124.4|34236.7|34116.7|7
1650491460000|2022-04-20 21:51:00|34241.8|34121.8|34243.5|34123.5|34243.5|34123.5|34237.6|34117.6|9
1650491470000|2022-04-20 21:51:10|34239.5|34119.5|34238.9|34118.9|34244.1|34124.1|34238.9|34118.9|5
1650491480000|2022-04-20 21:51:20|34241.5|34121.5|34240.9|34120.9|34241.5|34128.7|34237.6|34117.6|7
1650491490000|2022-04-20 21:51:30|34240|34120|34234.4|34114.4|34249.9|34129.9|34234.4|34114.4|5
1650491500000|2022-04-20 21:51:40|34239.7|34119.7|34236.9|34116.9|34240.4|34120.4|34235.5|34115.5|7
1650491510000|2022-04-20 21:51:50|34240|34120|34239.3|34119.3|34242.7|34122.7|34235.4|34115.4|6
1650491520000|2022-04-20 21:52:00|34239.2|34119.2|34239.8|34119.8|34243.7|34123.7|34236.9|34116.9|7
1650491530000|2022-04-20 21:52:10|34239.3|34119.3|34241.3|34121.3|34244.3|34124.3|34235.4|34115.4|7
1650491540000|2022-04-20 21:52:20|34239.1|34119.1|34241.5|34121.5|34241.5|34121.5|34239.1|34119.1|3
1650491550000|2022-04-20 21:52:30|34241.8|34123.7|34221.7|34101.7|34241.8|34123.7|34221.7|34101.7|8
1650491560000|2022-04-20 21:52:40|34237.1|34117.1|34239.6|34119.6|34245.6|34125.6|34234.9|34117.1|6
1650491570000|2022-04-20 21:52:50|34239.7|34119.7|34244.7|34124.7|34244.7|34124.7|34239.7|34119.7|4
1650491580000|2022-04-20 21:53:00|34213.1|34093.1|34229.2|34109.2|34229.2|34109.2|34213.1|34093.1|12
1650491590000|2022-04-20 21:53:10|34242.8|34122.8|34239.7|34119.7|34242.8|34122.8|34236.5|34116.5|5
1650491600000|2022-04-20 21:53:20|34241.1|34121.1|34238.4|34118.4|34245.6|34125.6|34238.4|34118.4|4
1650491610000|2022-04-20 21:53:30|34240.1|34120.1|34234.7|34120|34240.1|34143.3|34224.2|34115.2|5
1650491620000|2022-04-20 21:53:40|34228.3|34108.3|34241.5|34121.5|34241.5|34121.5|34228.3|34108.3|7
1650491630000|2022-04-20 21:53:50|34241.9|34121.9|34238.5|34118.5|34245.6|34125.6|34238.5|34118.5|8
1650491640000|2022-04-20 21:54:00|34240.9|34120.9|34243.8|34123.8|34245.9|34125.9|34217.5|34097.5|10
1650491650000|2022-04-20 21:54:10|34243.7|34123.7|34241|34121|34243.7|34123.7|34237.2|34117.2|7
1650491660000|2022-04-20 21:54:20|34241.8|34121.8|34241.1|34121.1|34243|34123|34235.8|34115.8|8
1650491670000|2022-04-20 21:54:30|34234.6|34119.5|34243.6|34123.6|34244.2|34124.2|34191.3|34071.3|7
1650491680000|2022-04-20 21:54:40|34243.8|34123.8|34245.7|34125.7|34247|34127|34240.5|34120.5|9
1650491690000|2022-04-20 21:54:50|34245.3|34125.3|34242|34122|34245.3|34125.3|34240|34120|5
1650491700000|2022-04-20 21:55:00|34241.9|34121.9|34227.4|34107.4|34247.6|34128.7|34227.4|34107.4|10
1650491710000|2022-04-20 21:55:10|34233.6|34113.6|34238.8|34118.8|34243.2|34123.2|34232.9|34112.9|8
1650491720000|2022-04-20 21:55:20|34240.7|34120.7|34240.6|34120.6|34244.1|34124.1|34234.7|34114.7|6
1650491730000|2022-04-20 21:55:30|34239.6|34119.6|34239|34119|34243.4|34123.4|34239|34119|7
1650491740000|2022-04-20 21:55:40|34241.1|34121.1|34237.3|34117.3|34241.1|34121.7|34235|34115|5
1650491750000|2022-04-20 21:55:50|34235|34115|34243.9|34123.9|34244|34124|34235|34115|6
1650491760000|2022-04-20 21:56:00|34237.4|34117.4|34246.2|34126.2|34248.4|34128.4|34234.2|34114.2|18
1650491770000|2022-04-20 21:56:10|34245.9|34125.9|34234.7|34114.7|34246.8|34129.6|34234.7|34114.7|9
1650491780000|2022-04-20 21:56:20|34230.7|34110.7|34234.7|34114.7|34234.7|34119.1|34230.7|34110.7|6
1650491790000|2022-04-20 21:56:30|34242.9|34122.9|34239.2|34119.2|34247.5|34127.5|34239.2|34119.2|9
1650491800000|2022-04-20 21:56:40|34237.8|34117.8|34223.1|34142.6|34237.8|34142.6|34223.1|34117.8|5
1650491810000|2022-04-20 21:56:50|34223|34118.5|34223|34129.7|34223|34129.7|34223|34118.5|7
1650491820000|2022-04-20 21:57:00|34223.1|34142.7|34242.4|34122.4|34242.4|34142.7|34223.1|34122.4|6
1650491830000|2022-04-20 21:57:10|34245.7|34125.7|34241.6|34121.6|34246.7|34126.7|34239.4|34119.4|6
1650491840000|2022-04-20 21:57:20|34241|34121|34235.7|34115.7|34245.7|34125.7|34235.7|34115.7|6
1650491850000|2022-04-20 21:57:30|34239.7|34119.7|34241.4|34121.4|34241.4|34121.4|34239.7|34119.7|2
1650491860000|2022-04-20 21:57:40|34234.3|34119.1|34233.1|34113.1|34234.3|34119.1|34228.2|34108.2|3
1650491870000|2022-04-20 21:57:50|34232.4|34112.4|34228.2|34108.2|34245.8|34142.6|34223.1|34108.2|8
1650491880000|2022-04-20 21:58:00|34234.8|34114.8|34246.9|34126.9|34248.4|34128.4|34234.3|34114.8|7
1650491890000|2022-04-20 21:58:10|34250.3|34130.3|34239.4|34119.4|34256.7|34136.7|34239|34119|8
1650491900000|2022-04-20 21:58:20|34239.2|34119.2|34243.9|34123.9|34246.6|34126.6|34235.6|34115.6|10
1650491910000|2022-04-20 21:58:30|34242.8|34122.8|34241.7|34121.7|34244.4|34124.4|34239.9|34119.9|8
1650491920000|2022-04-20 21:58:40|34238.8|34118.8|34248.4|34128.4|34248.4|34128.4|34234.3|34114.3|7
1650491930000|2022-04-20 21:58:50|34243.8|34123.8|34239.8|34119.8|34249.2|34129.2|34236.6|34116.6|15
1650491940000|2022-04-20 21:59:00|34239.4|34119.4|34236.7|34116.7|34252.1|34135.6|34234.3|34114.3|19
1650491950000|2022-04-20 21:59:10|34238.1|34118.1|34244.7|34124.7|34245|34125|34236.7|34116.7|8
1650491960000|2022-04-20 21:59:20|34247.7|34127.7|34248.7|34128.7|34248.8|34128.8|34246|34126|13
1650491970000|2022-04-20 21:59:30|34249.3|34129.3|34242.3|34122.3|34249.8|34129.8|34239.1|34119.1|10
1650491980000|2022-04-20 21:59:40|34243.9|34123.9|34235.5|34115.5|34244|34124|34234|34114|7
1650491990000|2022-04-20 21:59:50|34236.7|34116.7|34234.3|34114.3|34247.5|34128.5|34232.6|34112.6|18
1650492000000|2022-04-20 22:00:00|34238.9|34118.9|34230|34110|34238.9|34118.9|34223|34103|33
1650492010000|2022-04-20 22:00:10|34230.6|34110.6|34230.1|34110.1|34231.1|34111.1|34227.5|34107.5|23
1650492020000|2022-04-20 22:00:20|34229.3|34109.3|34224.8|34104.8|34229.3|34109.3|34221.3|34101.3|28
1650492030000|2022-04-20 22:00:30|34225.2|34105.2|34224.3|34104.3|34230|34110|34223.5|34103.5|23
1650492040000|2022-04-20 22:00:40|34225.1|34105.1|34223.1|34103.1|34228.7|34118|34221.6|34102.4|22
1650492050000|2022-04-20 22:00:50|34224.6|34105.7|34216.6|34096.6|34232.5|34132.4|34216.6|34096.6|26
1650492060000|2022-04-20 22:01:00|34219.9|34099.9|34236.2|34125.2|34241|34125.5|34219.9|34099.9|29
1650492070000|2022-04-20 22:01:10|34233.9|34128.9|34231.3|34121.4|34237.5|34128.9|34231|34115|23
1650492080000|2022-04-20 22:01:20|34231.8|34121.7|34233|34121.2|34234.9|34123.3|34227.9|34118.7|35
1650492090000|2022-04-20 22:01:30|34232.7|34121.4|34234|34126.5|34236.8|34133.6|34223.5|34114.2|25
1650492100000|2022-04-20 22:01:40|34229.7|34130.5|34233.6|34113.6|34235.7|34136.5|34218.5|34107.6|20
1650492110000|2022-04-20 22:01:50|34236.1|34116.5|34231.1|34119.4|34236.1|34136.5|34222.2|34116.5|17
1650492120000|2022-04-20 22:02:00|34215.3|34095.3|34217.3|34097.3|34224.5|34104.5|34205.1|34085.1|21
1650492130000|2022-04-20 22:02:10|34221.6|34101.6|34215.4|34095.4|34224|34104|34215.4|34095.4|10
1650492140000|2022-04-20 22:02:20|34232.5|34121.2|34232.5|34112.5|34232.5|34127.8|34230.9|34112.5|6
1650492150000|2022-04-20 22:02:30|34232.9|34118.9|34230.9|34128.5|34233.3|34128.5|34229.5|34115.5|12
1650492160000|2022-04-20 22:02:40|34232.8|34121.9|34210|34090|34233.3|34130.9|34205.7|34085.7|11
1650492170000|2022-04-20 22:02:50|34210.6|34090.6|34200.7|34080.7|34213|34093|34200.7|34080.7|11
1650492180000|2022-04-20 22:03:00|34202.2|34082.2|34232.9|34124.8|34232.9|34124.8|34202|34082|13
1650492190000|2022-04-20 22:03:10|34230.4|34127.5|34224.4|34138.5|34239.3|34140.2|34224.4|34108.3|13
1650492200000|2022-04-20 22:03:20|34225.8|34137.7|34238.7|34118.7|34241.5|34139.9|34225.8|34118.7|11
1650492210000|2022-04-20 22:03:30|34240.9|34120.9|34213|34093|34241|34132.8|34213|34093|11
1650492220000|2022-04-20 22:03:40|34220.9|34100.9|34231.7|34111.7|34232.4|34112.4|34220.9|34100.9|8
1650492230000|2022-04-20 22:03:50|34211.9|34091.9|34222.9|34102.9|34222.9|34102.9|34211|34091|7
1650492240000|2022-04-20 22:04:00|34225.9|34105.9|34222.8|34102.8|34232.4|34112.4|34213.5|34093.5|11
1650492250000|2022-04-20 22:04:10|34236.8|34116.8|34234.1|34132|34237.7|34132|34234.1|34116.8|4
1650492260000|2022-04-20 22:04:20|34235.5|34115.5|34237.7|34124.5|34238.4|34125|34235.5|34115.5|9
1650492270000|2022-04-20 22:04:30|34236.4|34127.2|34215|34095|34237.7|34127.2|34206.9|34086.9|14
1650492280000|2022-04-20 22:04:40|34208.1|34088.1|34223.8|34103.8|34223.8|34103.8|34206.8|34086.8|9
1650492290000|2022-04-20 22:04:50|34222.4|34102.4|34211.7|34091.7|34224.7|34104.7|34211.7|34091.7|15
1650492300000|2022-04-20 22:05:00|34219.2|34099.2|34238.6|34121.6|34238.6|34135.3|34219.2|34099.2|16
1650492310000|2022-04-20 22:05:10|34237.7|34122.1|34236.8|34116.8|34238.8|34140.4|34234|34115.8|18
1650492320000|2022-04-20 22:05:20|34236.9|34121.6|34233.3|34113.3|34236.9|34130.1|34233.3|34113.3|12
1650492330000|2022-04-20 22:05:30|34236.2|34116.2|34238.4|34120.2|34241.1|34130.8|34232.5|34116.2|11
1650492340000|2022-04-20 22:05:40|34237.4|34119.8|34239.2|34119.2|34239.2|34127.2|34236.7|34117.5|19
1650492350000|2022-04-20 22:05:50|34239.3|34119.3|34236.9|34124.6|34242.6|34126.8|34236|34119.1|13
1650492360000|2022-04-20 22:06:00|34241.4|34121.4|34237.9|34130.7|34247.4|34130.7|34237.9|34117.9|22
1650492370000|2022-04-20 22:06:10|34246.5|34132|34246.8|34131.2|34247.5|34136.3|34240.7|34123.3|16
1650492380000|2022-04-20 22:06:20|34247|34131|34244.7|34124.7|34247.5|34134.3|34244.1|34124.7|6
1650492390000|2022-04-20 22:06:30|34237|34117|34252|34132|34254.3|34134.3|34237|34117|6
1650492400000|2022-04-20 22:06:40|34250.7|34130.7|34209.3|34089.3|34250.7|34130.7|34209.3|34089.3|6
1650492410000|2022-04-20 22:06:50|34206|34086|34241.7|34121.7|34248.9|34128.9|34206|34086|7
1650492420000|2022-04-20 22:07:00|34239.8|34119.8|34252.6|34132.6|34252.6|34132.6|34239.8|34119.8|2
1650492430000|2022-04-20 22:07:10|34247.6|34139.5|34247.5|34127.5|34247.8|34139.5|34239.8|34119.8|6
1650492440000|2022-04-20 22:07:20|34248.1|34128.1|34208.9|34088.9|34248.1|34128.1|34207.5|34087.5|10
1650492450000|2022-04-20 22:07:30|34213.6|34093.6|34235.1|34115.1|34239.3|34119.3|34213.6|34093.6|4
1650492460000|2022-04-20 22:07:40|34232.7|34112.7|34216.2|34096.2|34236.8|34116.8|34214.1|34094.1|6
1650492470000|2022-04-20 22:07:50|34239.5|34127.1|34249.2|34129.2|34249.7|34129.7|34235|34115|6
1650492480000|2022-04-20 22:08:00|34248.1|34128.1|34239.8|34125.4|34248.1|34130.1|34237.6|34121.4|6
1650492490000|2022-04-20 22:08:10|34239.6|34128.5|34241.2|34121.2|34241.2|34137.6|34208.7|34088.7|9
1650492500000|2022-04-20 22:08:20|34233.3|34113.3|34243.7|34132.7|34244.7|34132.7|34221|34101|10
1650492510000|2022-04-20 22:08:30|34238.8|34130.8|34227.2|34107.2|34247.6|34130.8|34227.2|34107.2|8
1650492520000|2022-04-20 22:08:40|34229|34109|34235.3|34131.7|34238.8|34131.7|34219.5|34099.5|10
1650492530000|2022-04-20 22:08:50|34236.2|34116.2|34244|34124|34251.8|34131.8|34236.2|34116.2|5
1650492540000|2022-04-20 22:09:00|34236.1|34116.1|34213.6|34093.6|34241.1|34130.5|34213.6|34093.6|9
1650492550000|2022-04-20 22:09:10|34217.9|34097.9|34241.1|34123.2|34256.4|34136.4|34217.9|34097.9|10
1650492560000|2022-04-20 22:09:20|34239.4|34129.5|34237.1|34120.6|34241.5|34131.5|34237.1|34120.4|7
1650492570000|2022-04-20 22:09:30|34235.5|34122.1|34234.4|34114.4|34236.4|34131|34231.5|34114.4|16
1650492580000|2022-04-20 22:09:40|34232.9|34126.2|34233.9|34130.3|34237.1|34130.3|34232.9|34115.6|14
1650492590000|2022-04-20 22:09:50|34234.3|34130.5|34233.1|34129.5|34237.4|34130.5|34233.1|34117.5|12
1650492600000|2022-04-20 22:10:00|34235.7|34122.1|34232.9|34124.6|34236.6|34127.8|34232.9|34119.5|13
1650492610000|2022-04-20 22:10:10|34233.3|34123.8|34230|34134.8|34235.4|34136.1|34228.4|34115.4|14
1650492620000|2022-04-20 22:10:20|34230.6|34133.8|34232.9|34122.8|34233.6|34133.8|34230.5|34120|13
1650492630000|2022-04-20 22:10:30|34231.8|34126.5|34232.2|34112.2|34235.1|34128.8|34224.9|34104.9|14
1650492640000|2022-04-20 22:10:40|34227.4|34107.4|34226.1|34128.7|34231.2|34128.7|34226.1|34107.4|6
1650492650000|2022-04-20 22:10:50|34226.5|34130.4|34232.9|34113.2|34232.9|34133|34226.5|34113.2|6
1650492660000|2022-04-20 22:11:00|34234.1|34114.1|34229.6|34109.6|34234.1|34120|34229.6|34109.6|6
1650492670000|2022-04-20 22:11:10|34234.9|34114.9|34201|34081|34234.9|34120.4|34201|34081|11
1650492680000|2022-04-20 22:11:20|34200.8|34080.8|34202.8|34082.8|34203.7|34083.7|34196|34076|16
1650492690000|2022-04-20 22:11:30|34227.1|34107.1|34232|34112|34232|34129.5|34225.1|34107.1|11
1650492700000|2022-04-20 22:11:40|34229.2|34120.1|34229|34109|34232.9|34133.4|34224.3|34104.4|14
1650492710000|2022-04-20 22:11:50|34227.8|34107.8|34229.8|34127|34232.2|34127|34227.8|34107.8|11
1650492720000|2022-04-20 22:12:00|34231.6|34121.1|34231.3|34126|34233.2|34129.6|34228.2|34117|16
1650492730000|2022-04-20 22:12:10|34229.7|34131.1|34233.1|34120|34233.1|34131.6|34229.2|34120|14
1650492740000|2022-04-20 22:12:20|34233|34126|34230.1|34131.9|34233|34134.2|34227.7|34123.8|13
1650492750000|2022-04-20 22:12:30|34234.5|34117.9|34233.1|34121.9|34235|34124.6|34231.8|34113.8|13
1650492760000|2022-04-20 22:12:40|34235|34115.8|34233.8|34122.5|34235|34129.8|34229.5|34113.7|15
1650492770000|2022-04-20 22:12:50|34231.8|34128.5|34235.3|34118|34235.3|34128.9|34231.6|34118|9
1650492780000|2022-04-20 22:13:00|34237.5|34117.5|34234.6|34121.8|34237.5|34129.8|34231.5|34116.4|9
1650492790000|2022-04-20 22:13:10|34233.6|34125|34230|34131.6|34236.6|34131.6|34230|34116.4|5
1650492800000|2022-04-20 22:13:20|34228.5|34134.5|34232|34124.4|34234.1|34134.5|34228.5|34118.2|10
1650492810000|2022-04-20 22:13:30|34234.1|34118.2|34234.1|34129.5|34236.9|34130.6|34233.3|34113.3|12
1650492820000|2022-04-20 22:13:40|34236.4|34116.4|34210.7|34090.7|34237.3|34122|34209.6|34089.6|11
1650492830000|2022-04-20 22:13:50|34216.9|34096.9|34218|34098|34219|34099|34207.1|34087.1|15
1650492840000|2022-04-20 22:14:00|34235.3|34123.5|34233.1|34128.8|34235.3|34130|34232.9|34122.9|10
1650492850000|2022-04-20 22:14:10|34236.8|34116.8|34231.4|34129.3|34236.8|34129.3|34231.4|34114.7|9
1650492860000|2022-04-20 22:14:20|34231.2|34129.7|34229|34134.9|34231.2|34135.8|34229|34125.8|11
1650492870000|2022-04-20 22:14:30|34228.4|34138.5|34233.7|34121.9|34235.1|34138.5|34227.1|34115.4|9
1650492880000|2022-04-20 22:14:40|34230.6|34130.5|34230.1|34130.4|34230.6|34137.7|34227|34130.4|10
1650492890000|2022-04-20 22:14:50|34235.1|34131.9|34233.2|34133.5|34235.1|34136.4|34231.3|34114.8|16
1650492900000|2022-04-20 22:15:00|34227|34107|34237.1|34125.2|34237.1|34125.2|34216.7|34096.7|20
1650492910000|2022-04-20 22:15:10|34236.8|34126.2|34234.4|34132.9|34238.9|34132.9|34234.2|34117.3|12
1650492920000|2022-04-20 22:15:20|34238.5|34118.5|34235.8|34132.9|34238.5|34135.8|34234.5|34118.5|10
1650492930000|2022-04-20 22:15:30|34234.7|34132.4|34220.5|34100.5|34238.2|34137.5|34199.6|34079.6|18
1650492940000|2022-04-20 22:15:40|34218.2|34098.2|34207.6|34087.6|34218.2|34098.2|34200.4|34080.4|17
1650492950000|2022-04-20 22:15:50|34204.5|34084.5|34214.9|34094.9|34224.5|34104.5|34203.5|34083.5|14
1650492960000|2022-04-20 22:16:00|34213.6|34093.6|34238.9|34118.9|34240|34133.2|34213.6|34093.6|11
1650492970000|2022-04-20 22:16:10|34237.9|34117.9|34239.4|34128.9|34242|34132.5|34234.3|34117.9|9
1650492980000|2022-04-20 22:16:20|34233.7|34147.3|34222|34102|34240.4|34147.3|34209.2|34089.2|13
1650492990000|2022-04-20 22:16:30|34215.5|34095.5|34221|34101|34230.2|34110.2|34206.2|34086.2|19
1650493000000|2022-04-20 22:16:40|34217.9|34097.9|34217.4|34097.4|34228.8|34108.8|34217.4|34097.4|17
1650493010000|2022-04-20 22:16:50|34225.5|34105.5|34235.8|34135.1|34235.8|34135.1|34215.3|34095.3|14
1650493020000|2022-04-20 22:17:00|34236.6|34135.4|34235.9|34140.3|34236.8|34141|34235.7|34134.4|8
1650493030000|2022-04-20 22:17:10|34236.1|34137.8|34231.6|34147.1|34241.2|34147.3|34228.7|34121.2|17
1650493040000|2022-04-20 22:17:20|34240.6|34120.6|34203.7|34083.7|34240.6|34135.3|34195.7|34075.7|18
1650493050000|2022-04-20 22:17:30|34201.3|34081.3|34236.5|34133.3|34240.9|34136.4|34201.2|34081.2|20
1650493060000|2022-04-20 22:17:40|34236.9|34135.3|34241.5|34125.3|34241.5|34137.3|34235.2|34120.7|11
1650493070000|2022-04-20 22:17:50|34241|34126.8|34241.7|34121.7|34241.8|34129.1|34240.4|34120.4|8
1650493080000|2022-04-20 22:18:00|34240.3|34128|34240.3|34130.2|34242|34136.1|34238.6|34121.6|14
1650493090000|2022-04-20 22:18:10|34241.4|34126.7|34233.5|34146.9|34242.3|34146.9|34233.5|34119.6|9
1650493100000|2022-04-20 22:18:20|34234.3|34147.6|34239|34136|34242.1|34147.6|34234.3|34118.6|9
1650493110000|2022-04-20 22:18:30|34239.4|34133.7|34228.5|34108.5|34245|34135.1|34222|34102|19
1650493120000|2022-04-20 22:18:40|34231.4|34111.4|34242.4|34123.4|34242.4|34123.4|34223.3|34103.3|14
1650493130000|2022-04-20 22:18:50|34241.7|34125.8|34235.3|34140.8|34241.9|34140.8|34235|34125.8|12
1650493140000|2022-04-20 22:19:00|34236.3|34143.7|34240.4|34133.1|34241.9|34143.7|34236.3|34129.4|12
1650493150000|2022-04-20 22:19:10|34240.8|34131.3|34245.3|34126.1|34245.3|34136.9|34235.9|34115.9|9
1650493160000|2022-04-20 22:19:20|34242.7|34132.7|34238.1|34140.5|34244.2|34140.5|34236.4|34123.9|14
1650493170000|2022-04-20 22:19:30|34238|34139.8|34240.3|34136.1|34242|34141.9|34237.9|34129.3|13
1650493180000|2022-04-20 22:19:40|34241.2|34132.2|34245.2|34126.3|34245.4|34143.4|34239.5|34122.6|10
1650493190000|2022-04-20 22:19:50|34245.1|34127.6|34239.7|34130.5|34245.1|34136.7|34239.7|34121.5|9
1650493200000|2022-04-20 22:20:00|34241.9|34124.5|34240.9|34135.1|34243.9|34137.9|34239.7|34123.1|19
1650493210000|2022-04-20 22:20:10|34241.8|34132.1|34236.8|34140.1|34243.2|34140.1|34236|34123.2|11
1650493220000|2022-04-20 22:20:20|34236.1|34141.9|34242.7|34133.4|34244.2|34143.2|34236.1|34126.8|21
1650493230000|2022-04-20 22:20:30|34238.9|34137.9|34241.4|34134.8|34243.3|34143.2|34237.7|34126.8|12
1650493240000|2022-04-20 22:20:40|34241|34135.4|34236.6|34149.9|34244.6|34149.9|34235.9|34123.6|17
1650493250000|2022-04-20 22:20:50|34236.4|34149.8|34240.6|34120.6|34244.1|34150.3|34236.4|34120.6|10
1650493260000|2022-04-20 22:21:00|34243.7|34128.8|34238.8|34141.2|34244.5|34141.2|34238.8|34122.4|9
1650493270000|2022-04-20 22:21:10|34244.4|34124.4|34241.3|34136|34244.5|34136|34241.3|34122.2|10
1650493280000|2022-04-20 22:21:20|34242|34133|34241.1|34133.9|34244.8|34138.3|34240.6|34122.3|10
1650493290000|2022-04-20 22:21:30|34241.7|34133.3|34243.9|34123.9|34243.9|34150.8|34237.4|34117.4|12
1650493300000|2022-04-20 22:21:40|34243.8|34123.8|34240.3|34137.9|34244.4|34140.5|34239.3|34123.8|6
1650493310000|2022-04-20 22:21:50|34244|34124|34244|34131.6|34244|34142.8|34240.5|34123.5|11
1650493320000|2022-04-20 22:22:00|34242.8|34135.9|34238.2|34140.5|34243.8|34140.5|34221.5|34101.5|19
1650493330000|2022-04-20 22:22:10|34238|34141.2|34241.3|34125|34241.3|34141.2|34222.3|34102.3|20
1650493340000|2022-04-20 22:22:20|34239.6|34130.4|34239.8|34132.9|34241.8|34134.7|34238.3|34122.8|10
1650493350000|2022-04-20 22:22:30|34235.3|34139.5|34238.8|34132.7|34240.8|34141.9|34235.3|34126.3|10
1650493360000|2022-04-20 22:22:40|34242|34122|34241|34121|34242|34130.6|34239.2|34120.9|9
1650493370000|2022-04-20 22:22:50|34241.6|34123.2|34241.7|34126.7|34242.7|34137.7|34238.4|34120.4|10
1650493380000|2022-04-20 22:23:00|34235.1|34136.8|34236.8|34139.6|34240.4|34141.1|34235.1|34118.7|10
1650493390000|2022-04-20 22:23:10|34241.5|34121.5|34215.5|34095.5|34241.5|34128.8|34215.5|34095.5|10
1650493400000|2022-04-20 22:23:20|34228.7|34108.7|34243.1|34123.1|34243.7|34151.6|34222.6|34102.6|16
1650493410000|2022-04-20 22:23:30|34243.7|34127.5|34243.4|34134|34245.2|34137.2|34241.4|34123.6|9
1650493420000|2022-04-20 22:23:40|34241.3|34138.8|34245.3|34132.9|34245.3|34138.8|34241.3|34124.7|4
1650493430000|2022-04-20 22:23:50|34244.6|34124.6|34243.7|34123.7|34244.6|34139.3|34238|34123.7|9
1650493440000|2022-04-20 22:24:00|34241.7|34131.1|34234|34114|34243.4|34134.1|34214.3|34094.3|9
1650493450000|2022-04-20 22:24:10|34214.9|34094.9|34229|34109|34229|34109|34210.3|34090.3|9
1650493460000|2022-04-20 22:24:20|34235.9|34140.4|34236.4|34151.7|34243.2|34151.7|34235.9|34123.2|9
1650493470000|2022-04-20 22:24:30|34235.9|34151.6|34238.5|34152|34238.8|34152|34235.9|34151.6|7
1650493480000|2022-04-20 22:24:40|34245|34125|34236.2|34116.2|34245|34125|34222.9|34102.9|5
1650493490000|2022-04-20 22:24:50|34234.5|34114.5|34237.1|34119.8|34237.1|34119.8|34216.2|34096.2|9
1650493500000|2022-04-20 22:25:00|34235.7|34115.7|34228.2|34108.2|34235.7|34115.7|34212.6|34092.6|8
1650493510000|2022-04-20 22:25:10|34229.4|34109.4|34239.5|34129.4|34239.5|34129.4|34217.9|34097.9|6
1650493520000|2022-04-20 22:25:20|34237.5|34117.5|34240.6|34129.8|34240.8|34135|34237.5|34117.5|6
1650493530000|2022-04-20 22:25:30|34239.5|34133.7|34227.9|34107.9|34242.2|34136.4|34227.9|34107.9|10
1650493540000|2022-04-20 22:25:40|34231.1|34111.1|34212.3|34092.3|34231.1|34111.1|34209.3|34089.3|3
1650493550000|2022-04-20 22:25:50|34219.1|34099.1|34228.3|34108.3|34232.8|34112.8|34210.3|34090.3|9
1650493560000|2022-04-20 22:26:00|34231|34111|34238|34133.2|34238|34133.2|34215.5|34095.5|11
1650493570000|2022-04-20 22:26:10|34237.8|34133.1|34239.5|34129.4|34241.5|34141.3|34236.3|34121.5|10
1650493580000|2022-04-20 22:26:20|34240.2|34126.6|34243.4|34123.4|34243.4|34139.4|34235.1|34119.5|12
1650493590000|2022-04-20 22:26:30|34241|34122.9|34226.9|34106.9|34241.2|34131|34217.3|34097.3|14
1650493600000|2022-04-20 22:26:40|34223.4|34103.4|34216.1|34096.1|34226.9|34106.9|34210.2|34090.2|9
1650493610000|2022-04-20 22:26:50|34218.8|34098.8|34228.1|34108.1|34228.1|34108.1|34217.4|34097.4|7
1650493620000|2022-04-20 22:27:00|34227.7|34107.7|34238.4|34126|34238.9|34131|34227.7|34107.7|7
1650493630000|2022-04-20 22:27:10|34237.2|34117.2|34236|34134.1|34238.4|34134.1|34236|34117.2|4
1650493640000|2022-04-20 22:27:20|34239.1|34122.4|34236.8|34116.8|34239.1|34146.9|34227.4|34107.4|11
1650493650000|2022-04-20 22:27:30|34236.5|34127.6|34205.8|34085.8|34236.5|34127.6|34200.7|34080.7|5
1650493660000|2022-04-20 22:27:40|34205.3|34085.3|34207.4|34087.4|34217.2|34097.2|34193.7|34073.7|6
1650493670000|2022-04-20 22:27:50|34228|34108|34224.8|34104.8|34228|34108|34224.8|34104.8|3
1650493680000|2022-04-20 22:28:00|34234|34133.3|34235.1|34128.4|34236.4|34133.3|34234|34116|5
1650493690000|2022-04-20 22:28:10|34237.7|34117.7|34231.5|34147.8|34237.7|34147.8|34231.5|34117.7|6
1650493700000|2022-04-20 22:28:20|34229.2|34144.7|34228|34145.9|34233.3|34145.9|34216.1|34096.1|7
1650493710000|2022-04-20 22:28:30|34235.1|34115.1|34217|34097|34235.1|34115.1|34198.3|34078.3|15
1650493720000|2022-04-20 22:28:40|34218.8|34098.8|34217.7|34097.7|34233.1|34113.1|34217.7|34097.7|9
1650493730000|2022-04-20 22:28:50|34223.5|34103.5|34233.3|34135.9|34233.3|34135.9|34215.7|34095.7|6
1650493740000|2022-04-20 22:29:00|34237.7|34117.7|34233.3|34129.3|34237.7|34130.2|34231.3|34117.7|5
1650493750000|2022-04-20 22:29:10|34233.2|34131.2|34236.1|34125.3|34236.8|34131.2|34233.2|34116.8|3
1650493760000|2022-04-20 22:29:20|34236.8|34116.8|34217.8|34097.8|34236.8|34125.3|34193.6|34073.6|11
1650493770000|2022-04-20 22:29:30|34229.3|34109.3|34221.3|34101.3|34234.4|34114.4|34220.8|34100.8|7
1650493780000|2022-04-20 22:29:40|34225.3|34105.3|34212.5|34092.5|34225.3|34105.3|34211|34091|10
1650493790000|2022-04-20 22:29:50|34240.5|34122.9|34233.8|34149.1|34240.5|34149.1|34233.6|34122.9|8
1650493800000|2022-04-20 22:30:00|34234|34148.2|34240.3|34130.1|34241.4|34149|34229.9|34121.7|13
1650493810000|2022-04-20 22:30:10|34239|34133.9|34228.6|34108.6|34241.7|34133.9|34223.2|34103.2|11
1650493820000|2022-04-20 22:30:20|34232.7|34112.7|34223.5|34103.5|34232.7|34118.6|34213.7|34093.7|6
1650493830000|2022-04-20 22:30:30|34227.1|34107.1|34227.6|34107.6|34229.4|34109.4|34212.4|34092.4|9
1650493840000|2022-04-20 22:30:40|34230.7|34110.7|34238|34136.7|34240.8|34136.7|34229.4|34109.4|6
1650493850000|2022-04-20 22:30:50|34243.6|34125.4|34237.4|34119.2|34243.6|34144.7|34227.3|34119.2|10
1650493860000|2022-04-20 22:31:00|34234.9|34131.2|34207.2|34087.2|34244|34131.2|34207.2|34087.2|7
1650493870000|2022-04-20 22:31:10|34205.4|34085.4|34230.2|34128.7|34230.2|34128.7|34201.5|34081.5|13
1650493880000|2022-04-20 22:31:20|34231.8|34127.3|34230.5|34128.9|34232.6|34135.3|34228.2|34119.7|10
1650493890000|2022-04-20 22:31:30|34229.5|34132.1|34227.9|34131.6|34232.3|34132.1|34225.1|34123.3|7
1650493900000|2022-04-20 22:31:40|34233.2|34114.7|34233.1|34114.7|34233.2|34125.4|34229.3|34114.6|6
1650493910000|2022-04-20 22:31:50|34230.7|34121.4|34234.6|34126.7|34237.1|34131.5|34230.7|34115.1|8
1650493920000|2022-04-20 22:32:00|34236.6|34116.6|34235.5|34122.9|34236.6|34142.6|34216|34106.4|12
1650493930000|2022-04-20 22:32:10|34233.7|34130.1|34236.1|34127.5|34236.1|34133.8|34232.1|34113.2|10
1650493940000|2022-04-20 22:32:20|34235.7|34128.6|34231.6|34126.5|34238.8|34133.7|34229.4|34118.5|12
1650493950000|2022-04-20 22:32:30|34227.3|34127.4|34224.7|34134.5|34230.3|34135.6|34223.8|34126.5|15
1650493960000|2022-04-20 22:32:40|34225.3|34133.7|34231.4|34122|34233.6|34133.7|34225.3|34112.9|8
1650493970000|2022-04-20 22:32:50|34230.1|34124.6|34227.6|34131.7|34234.2|34131.7|34225.2|34117.2|9
1650493980000|2022-04-20 22:33:00|34227.4|34132.7|34224.8|34136.8|34227.4|34137|34222|34132.7|7
1650493990000|2022-04-20 22:33:10|34227.3|34126|34228.3|34130.4|34229.2|34130.6|34226.8|34126|5
1650494000000|2022-04-20 22:33:20|34227.4|34132.3|34225.9|34128.6|34230.2|34135.2|34225.9|34123|7
1650494010000|2022-04-20 22:33:30|34229.5|34117.2|34219|34140.8|34232|34140.8|34218.3|34112.3|14
1650494020000|2022-04-20 22:33:40|34229.6|34109.6|34231.8|34122.9|34231.8|34131.4|34224.2|34109.6|8
1650494030000|2022-04-20 22:33:50|34229.9|34129.4|34223.9|34127.2|34232.5|34129.4|34221.1|34112.5|4
1650494040000|2022-04-20 22:34:00|34225.8|34120.3|34230.5|34123.4|34230.8|34133.3|34223.3|34120.3|11
1650494050000|2022-04-20 22:34:10|34229.1|34126.4|34226.3|34131.7|34229.4|34134.6|34226.3|34126.4|13
1650494060000|2022-04-20 22:34:20|34228.6|34131|34222.4|34121.1|34233|34131|34222.4|34113|5
1650494070000|2022-04-20 22:34:30|34223.2|34125.8|34232.9|34121|34233.5|34129.7|34223.2|34118.5|6
1650494080000|2022-04-20 22:34:40|34230.6|34125.5|34230.6|34125.5|34233.7|34125.5|34230.6|34112.5|6
1650494090000|2022-04-20 22:34:50|34230.1|34127.3|34224.7|34123.9|34233.9|34127.7|34222.9|34116.8|12
1650494100000|2022-04-20 22:35:00|34226.3|34124.3|34231.1|34115.9|34231.1|34128|34225.1|34115.9|8
1650494110000|2022-04-20 22:35:10|34230.4|34118.2|34230.8|34114.1|34231.2|34120.1|34230.1|34114|8
1650494120000|2022-04-20 22:35:20|34232.9|34112.9|34214|34138.1|34235|34138.4|34211.8|34105.5|20
1650494130000|2022-04-20 22:35:30|34227.5|34121.5|34231.9|34120.1|34233.7|34138.8|34222.2|34115|19
1650494140000|2022-04-20 22:35:40|34228.9|34126.7|34226.7|34120.3|34228.9|34139.4|34217.1|34120.3|11
1650494150000|2022-04-20 22:35:50|34223.5|34131.7|34223.8|34134.2|34226.9|34134.2|34222.6|34118.5|7
1650494160000|2022-04-20 22:36:00|34223.3|34134.6|34223.2|34131.5|34228.4|34135.6|34222.1|34126.1|20
1650494170000|2022-04-20 22:36:10|34226.2|34132.2|34230|34120.6|34232.2|34141.4|34222.9|34112.2|12
1650494180000|2022-04-20 22:36:20|34229.1|34124.6|34226.9|34132.3|34232.1|34132.8|34226.9|34112.2|15
1650494190000|2022-04-20 22:36:30|34227.6|34130.1|34222.4|34132.2|34230.3|34133.9|34218.2|34120.1|13
1650494200000|2022-04-20 22:36:40|34220.7|34121.6|34234|34114.1|34234|34121.6|34220.6|34106.7|11
1650494210000|2022-04-20 22:36:50|34230.5|34123|34228.7|34108.7|34230.5|34124.5|34228.7|34108.7|5
1650494220000|2022-04-20 22:37:00|34231.3|34115.4|34223.4|34124.9|34233.9|34129|34218.1|34112.1|8
1650494230000|2022-04-20 22:37:10|34222.3|34128|34219.9|34139|34227.3|34139|34219.9|34115.7|5
1650494240000|2022-04-20 22:37:20|34219.6|34148.5|34221.2|34141.8|34221.2|34148.5|34208.9|34125.9|10
1650494250000|2022-04-20 22:37:30|34218.7|34143.4|34230|34128|34233.5|34143.4|34218.7|34120.9|7
1650494260000|2022-04-20 22:37:40|34229.3|34129.2|34230.9|34124.8|34233.3|34129.2|34229.2|34113.3|7
1650494270000|2022-04-20 22:37:50|34232.4|34118.8|34224.7|34128.9|34232.4|34134.5|34217.7|34118.8|10
1650494280000|2022-04-20 22:38:00|34224.3|34130.3|34233.9|34117|34233.9|34130.3|34223.6|34117|10
1650494290000|2022-04-20 22:38:10|34227.9|34126.3|34232.4|34112.4|34232.4|34126.3|34227.9|34112.4|7
1650494300000|2022-04-20 22:38:20|34211.2|34130.7|34227.9|34139.9|34235.4|34139.9|34211.2|34119.6|9
1650494310000|2022-04-20 22:38:30|34226|34141.5|34231.2|34117.6|34233.3|34141.5|34226|34111.5|7
1650494320000|2022-04-20 22:38:40|34211.2|34131|34224.2|34122.6|34228.9|34134.3|34211.2|34109.9|8
1650494330000|2022-04-20 22:38:50|34222.9|34126.2|34230.1|34112|34230.1|34130.4|34221.3|34112|6
1650494340000|2022-04-20 22:39:00|34233.8|34113.8|34227.2|34127.1|34233.8|34127.1|34220.4|34112.3|8
1650494350000|2022-04-20 22:39:10|34228.2|34135.2|34232.9|34116.5|34235|34135.2|34227.6|34112.5|7
1650494360000|2022-04-20 22:39:20|34233.5|34117.6|34233|34116.7|34233.6|34125.5|34229.9|34113.6|9
1650494370000|2022-04-20 22:39:30|34219.5|34124.4|34221.5|34126.8|34223|34130.1|34219.5|34123.4|6
1650494380000|2022-04-20 22:39:40|34222.3|34121.8|34224.3|34131.8|34227.6|34131.8|34222.3|34107.6|7
1650494390000|2022-04-20 22:39:50|34223|34133.8|34229.4|34118.7|34229.4|34135|34223|34118.7|4
1650494400000|2022-04-20 22:40:00|34227.5|34125.7|34228.3|34129.8|34234.6|34134.9|34216|34119.3|15
1650494410000|2022-04-20 22:40:10|34233|34113|34231.9|34123.3|34233|34127|34226.7|34110.1|10
1650494420000|2022-04-20 22:40:20|34217.2|34129.2|34229.8|34132.7|34231.8|34141|34217.2|34110|9
1650494430000|2022-04-20 22:40:30|34229.9|34131.6|34229.6|34124|34233.5|34131.6|34228.8|34113.5|9
1650494440000|2022-04-20 22:40:40|34219|34129.9|34226.6|34119.5|34226.6|34131.5|34219|34119.5|4
1650494450000|2022-04-20 22:40:50|34222.4|34126.4|34223|34122.5|34229.7|34126.4|34222.4|34112.4|8
1650494460000|2022-04-20 22:41:00|34216.4|34125.6|34224.4|34131.6|34232.2|34136.2|34213.5|34106|14
1650494470000|2022-04-20 22:41:10|34218.4|34137|34226.9|34119.1|34230.1|34137|34217.9|34110.3|19
1650494480000|2022-04-20 22:41:20|34228.2|34112|34227.5|34107.5|34228.2|34117.5|34225.7|34107.5|8
1650494490000|2022-04-20 22:41:30|34228.5|34109|34219.7|34113.9|34228.5|34119.4|34217|34109|13
1650494500000|2022-04-20 22:41:40|34219.5|34112.6|34222.1|34112.3|34223.6|34118.2|34218.5|34112.3|10
1650494510000|2022-04-20 22:41:50|34222.6|34109.7|34219|34113.3|34222.6|34119.2|34213.3|34109.6|13
1650494520000|2022-04-20 22:42:00|34218.9|34112.9|34220.5|34116.2|34225.2|34117.2|34218.9|34105.5|11
1650494530000|2022-04-20 22:42:10|34219.1|34118.3|34222.3|34109.1|34223.7|34119.4|34218.3|34105.5|11
1650494540000|2022-04-20 22:42:20|34210.2|34119.7|34210.3|34127|34213.7|34127.5|34209|34113.7|11
1650494550000|2022-04-20 22:42:30|34211.4|34126.4|34213.7|34123.5|34215.5|34126.4|34211.4|34118.4|13
1650494560000|2022-04-20 22:42:40|34220.3|34105.8|34217.7|34124.8|34222.3|34126.7|34213.8|34102.3|16
1650494570000|2022-04-20 22:42:50|34216.1|34125.8|34216.6|34126.2|34221.2|34126.2|34215.1|34109|13
1650494580000|2022-04-20 22:43:00|34220.8|34109|34214.1|34129.2|34222.1|34129.2|34214.1|34104.1|15
1650494590000|2022-04-20 22:43:10|34217.9|34118.1|34216.6|34118.8|34219.6|34125.1|34212|34118.1|19
1650494600000|2022-04-20 22:43:20|34216.7|34119.2|34217.3|34113.4|34217.9|34119.9|34216.3|34113.4|12
1650494610000|2022-04-20 22:43:30|34216.5|34115.6|34208.9|34124.2|34216.5|34124.4|34208|34113.9|10
1650494620000|2022-04-20 22:43:40|34210|34123.9|34210.3|34134.4|34216.6|34140.8|34204.7|34105.6|10
1650494630000|2022-04-20 22:43:50|34216.1|34129.6|34218.4|34117.4|34219.5|34133.5|34211.7|34112.5|18
1650494640000|2022-04-20 22:44:00|34217.2|34119.6|34210|34124.7|34218.4|34124.7|34209.3|34104.1|10
1650494650000|2022-04-20 22:44:10|34214.6|34111.6|34219.1|34100.2|34219.3|34117.4|34210|34095.2|11
1650494660000|2022-04-20 22:44:20|34219.2|34086|34209.2|34135.5|34219.9|34141.4|34204.9|34086|9
1650494670000|2022-04-20 22:44:30|34215.8|34127.6|34211.9|34132.7|34217.6|34136.2|34202.1|34122.8|17
1650494680000|2022-04-20 22:44:40|34214.6|34122.6|34203.3|34139.5|34224.4|34139.5|34203.3|34101.1|13
1650494690000|2022-04-20 22:44:50|34209.7|34139.8|34204.5|34140.7|34217.5|34141.1|34204.5|34085.5|13
1650494700000|2022-04-20 22:45:00|34198.3|34124.5|34217.7|34135.2|34220.6|34142.2|34198.3|34089|25
1650494710000|2022-04-20 22:45:10|34217.5|34133.6|34216.5|34132.7|34218.9|34143.2|34206.5|34122.6|28
1650494720000|2022-04-20 22:45:20|34213.7|34134.3|34217.1|34117.9|34219|34141.1|34204.5|34085.5|27
1650494730000|2022-04-20 22:45:30|34207.7|34134.8|34206.8|34139.5|34216.9|34139.5|34204|34084|16
1650494740000|2022-04-20 22:45:40|34207.9|34132.5|34207|34133.5|34215.8|34140.5|34203.4|34092.5|16
1650494750000|2022-04-20 22:45:50|34204.7|34140.6|34214.5|34130.6|34214.5|34140.6|34201.6|34087|19
1650494760000|2022-04-20 22:46:00|34206.4|34142.9|34213.1|34146.9|34227|34146.9|34206.4|34093|25
1650494770000|2022-04-20 22:46:10|34218.3|34139.3|34214.6|34140.9|34225.9|34149.7|34213.1|34130.1|24
1650494780000|2022-04-20 22:46:20|34209.6|34146.2|34215.7|34142.4|34224.2|34147.8|34209.6|34126.2|12
1650494790000|2022-04-20 22:46:30|34219.7|34099.7|34212|34147.9|34229|34147.9|34212|34092|17
1650494800000|2022-04-20 22:46:40|34211.6|34148.3|34211.7|34147.9|34224.1|34148.6|34211.6|34104.1|6
1650494810000|2022-04-20 22:46:50|34211.5|34148.5|34219|34134.4|34230|34148.5|34210|34109.7|14
1650494820000|2022-04-20 22:47:00|34224.1|34125.9|34212.4|34132.1|34229.2|34143.3|34208.2|34089.5|26
1650494830000|2022-04-20 22:47:10|34227.9|34107.9|34206.5|34116.7|34227.9|34141.4|34202.9|34089|19
1650494840000|2022-04-20 22:47:20|34209.2|34139.6|34212.4|34133.8|34226|34140.7|34206.9|34105.3|18
1650494850000|2022-04-20 22:47:30|34206.4|34139.7|34226|34110.2|34226|34140.3|34206.4|34089.8|17
1650494860000|2022-04-20 22:47:40|34218.2|34126.4|34218.8|34132.3|34228.4|34140.3|34208.9|34098.3|22
1650494870000|2022-04-20 22:47:50|34219.6|34108.8|34218|34131.2|34229.1|34142.7|34199.3|34108.8|14
1650494880000|2022-04-20 22:48:00|34223.5|34123.4|34215.2|34133.9|34230.2|34138.9|34213.9|34101.3|20
1650494890000|2022-04-20 22:48:10|34211.5|34141.9|34209.5|34089.5|34228.5|34141.9|34209.5|34089.5|10
1650494900000|2022-04-20 22:48:20|34196.9|34123.2|34222.4|34126.5|34229|34141.9|34196.9|34089.5|12
1650494910000|2022-04-20 22:48:30|34228.8|34108.8|34211.7|34142|34228.8|34142|34210|34090|6
1650494920000|2022-04-20 22:48:40|34231.2|34111.2|34228.8|34108.8|34231.2|34131|34218.9|34104.7|6
1650494930000|2022-04-20 22:48:50|34196.4|34124.3|34214.5|34139.3|34229.3|34139.3|34196.4|34108.8|9
1650494940000|2022-04-20 22:49:00|34229.1|34109.1|34210|34090|34229.1|34142.1|34210|34090|7
1650494950000|2022-04-20 22:49:10|34196.4|34124.3|34222.9|34124|34228.5|34141.7|34196.4|34108.5|9
1650494960000|2022-04-20 22:49:20|34223.9|34122.2|34215.7|34134.3|34229.3|34140.2|34209|34089|18
1650494970000|2022-04-20 22:49:30|34228.2|34108.2|34216.7|34131.2|34229.1|34140.5|34207.1|34090|19
1650494980000|2022-04-20 22:49:40|34212.6|34137.4|34223.6|34134.3|34231.4|34143.7|34209.8|34093|22
1650494990000|2022-04-20 22:49:50|34233.6|34114.5|34217.9|34136.4|34233.6|34144.2|34204.5|34092|14
1650495000000|2022-04-20 22:50:00|34219.1|34132.5|34222.1|34106.6|34226|34145.7|34210|34106.6|16
1650495010000|2022-04-20 22:50:10|34213|34093|34215.6|34144.8|34224|34145|34204|34093|12
1650495020000|2022-04-20 22:50:20|34202.1|34133.3|34226.2|34132.9|34233.3|34144.8|34202.1|34093|12
1650495030000|2022-04-20 22:50:30|34222.6|34135.1|34222.7|34102.7|34234.3|34144|34211|34091|16
1650495040000|2022-04-20 22:50:40|34213.1|34142.8|34217.9|34134.6|34219.2|34142.8|34202.7|34129.6|14
1650495050000|2022-04-20 22:50:50|34211|34091|34216.9|34135.8|34220.1|34142.6|34202.7|34091|11
1650495060000|2022-04-20 22:51:00|34229.5|34109.5|34229.3|34113.9|34229.5|34142.9|34198.9|34091.5|13
1650495070000|2022-04-20 22:51:10|34218.9|34131.6|34208|34088|34225.2|34141.3|34208|34088|16
1650495080000|2022-04-20 22:51:20|34210.9|34140.1|34216.4|34096.4|34216.4|34140.1|34210.4|34096.4|4
1650495090000|2022-04-20 22:51:30|34211.8|34138.2|34216.5|34131.4|34227.6|34140.1|34209.5|34089.5|12
1650495100000|2022-04-20 22:51:40|34210.7|34140|34216.4|34133|34220.1|34140|34208.9|34100.1|11
1650495110000|2022-04-20 22:51:50|34216.3|34133.1|34225.7|34105.7|34226.9|34141|34195.8|34089|11
1650495120000|2022-04-20 22:52:00|34212.8|34139.3|34222.4|34116.6|34227.6|34140.2|34201.7|34089|16
1650495130000|2022-04-20 22:52:10|34215.8|34132.5|34220.5|34128.1|34229.2|34140.8|34209|34089|9
1650495140000|2022-04-20 22:52:20|34217.3|34130.5|34207|34087|34227.3|34140|34196.5|34087|16
1650495150000|2022-04-20 22:52:30|34209.7|34138.6|34221.3|34117.1|34223.6|34139.5|34209.5|34115.7|14
1650495160000|2022-04-20 22:52:40|34210.4|34139.5|34215.5|34134.6|34227.9|34139.5|34196.5|34107.9|8
1650495170000|2022-04-20 22:52:50|34227.5|34111.6|34218.1|34134.5|34227.5|34140.8|34201.4|34089|16
1650495180000|2022-04-20 22:53:00|34217.3|34132|34217.5|34131.9|34226.7|34142.2|34212.3|34097.8|20
1650495190000|2022-04-20 22:53:10|34218.7|34131.1|34211.6|34140.5|34224.3|34140.5|34201.4|34116.8|14
1650495200000|2022-04-20 22:53:20|34209|34089|34209|34089|34220.6|34138.1|34209|34089|6
1650495210000|2022-04-20 22:53:30|34211.7|34140.6|34207.5|34131.4|34218.7|34140.6|34202.5|34088.5|9
1650495220000|2022-04-20 22:53:40|34202.5|34131.5|34217.8|34131.9|34227.9|34140.1|34201.2|34100.8|8
1650495230000|2022-04-20 22:53:50|34212.8|34141.5|34223.7|34115.5|34225.2|34141.5|34212.8|34111.7|6
1650495240000|2022-04-20 22:54:00|34226.2|34112.6|34215.4|34095.4|34226.2|34127|34208.8|34091.5|13
1650495250000|2022-04-20 22:54:10|34215.7|34096|34213.6|34093.6|34215.8|34096|34204.6|34084.6|11
1650495260000|2022-04-20 22:54:20|34211.6|34091.6|34209.7|34089.7|34216.3|34096.3|34203.8|34083.8|22
1650495270000|2022-04-20 22:54:30|34209.3|34089.3|34227.5|34113.2|34228.7|34126.8|34209.3|34089.3|17
1650495280000|2022-04-20 22:54:40|34227.4|34115.4|34216.8|34142.8|34227.4|34143.1|34214.5|34109.6|7
1650495290000|2022-04-20 22:54:50|34216.9|34116.5|34203.3|34083.3|34228.7|34121.1|34203.3|34083.3|17
1650495300000|2022-04-20 22:55:00|34203.5|34083.5|34215.3|34095.3|34218.8|34103.4|34203.5|34083.5|24
1650495310000|2022-04-20 22:55:10|34219|34100.6|34218.3|34098.3|34223.7|34103.7|34210.7|34090.7|24
1650495320000|2022-04-20 22:55:20|34221.5|34101.5|34214.7|34094.7|34221.9|34103.2|34212.2|34092.2|17
1650495330000|2022-04-20 22:55:30|34218.3|34127.4|34222|34116.3|34222.4|34128|34216.7|34116.3|18
1650495340000|2022-04-20 22:55:40|34220.9|34119.9|34225.6|34105.6|34225.6|34137.8|34209.5|34089.5|10
1650495350000|2022-04-20 22:55:50|34226|34106.5|34204.2|34084.2|34226.7|34115.5|34202.9|34082.9|13
1650495360000|2022-04-20 22:56:00|34210.5|34090.5|34207.5|34087.5|34213.8|34093.8|34200.4|34080.4|15
1650495370000|2022-04-20 22:56:10|34209.2|34089.2|34207.3|34087.3|34216|34096|34207.1|34087.1|16
1650495380000|2022-04-20 22:56:20|34206.6|34086.6|34222.8|34115.8|34222.8|34115.8|34205.9|34085.9|5
1650495390000|2022-04-20 22:56:30|34225.7|34112|34216.2|34127|34225.7|34127.1|34215.7|34100.2|12
1650495400000|2022-04-20 22:56:40|34215.9|34126.6|34198|34078|34223.1|34135.2|34198|34078|19
1650495410000|2022-04-20 22:56:50|34196.3|34076.3|34212.1|34092.1|34216.7|34103.4|34196.3|34076.3|17
1650495420000|2022-04-20 22:57:00|34207.8|34087.8|34213.5|34093.5|34214.5|34094.5|34203.4|34083.4|20
1650495430000|2022-04-20 22:57:10|34213.4|34093.4|34226.7|34115.9|34226.7|34115.9|34202.3|34082.3|16
1650495440000|2022-04-20 22:57:20|34227.5|34117.1|34216.8|34115.5|34228.7|34121.2|34214.3|34111.3|17
1650495450000|2022-04-20 22:57:30|34221.4|34101.4|34224.4|34121.9|34228|34121.9|34221.3|34101.4|14
1650495460000|2022-04-20 22:57:40|34226.6|34111.6|34206.8|34086.8|34226.6|34116|34204|34084|14
1650495470000|2022-04-20 22:57:50|34213.6|34093.6|34203.9|34083.9|34213.6|34093.6|34200.2|34080.2|8
1650495480000|2022-04-20 22:58:00|34206.9|34086.9|34212.9|34092.9|34218.4|34098.4|34201.8|34081.8|21
1650495490000|2022-04-20 22:58:10|34208.2|34088.2|34212.5|34124.8|34225.8|34125.6|34207.6|34087.6|11
1650495500000|2022-04-20 22:58:20|34209.2|34120|34212.1|34128.7|34224.7|34129.9|34209.2|34107.5|18
1650495510000|2022-04-20 22:58:30|34214.9|34129.6|34211.2|34091.2|34220.5|34138.6|34211.2|34091.2|13
1650495520000|2022-04-20 22:58:40|34202|34082|34212.3|34092.3|34217.2|34098.1|34202|34082|18
1650495530000|2022-04-20 22:58:50|34216.4|34096.4|34210.3|34090.3|34217.6|34101.4|34210.3|34090.3|17
1650495540000|2022-04-20 22:59:00|34212.4|34092.4|34222.4|34120.7|34222.4|34120.7|34206.8|34086.8|19
1650495550000|2022-04-20 22:59:10|34222.8|34120.5|34223.5|34113.9|34226.3|34120.5|34222.8|34107.5|9
1650495560000|2022-04-20 22:59:20|34224.3|34110.9|34219.3|34114.4|34225|34127.3|34207.7|34100.6|13
1650495570000|2022-04-20 22:59:30|34222.3|34111.9|34210.4|34090.4|34222.3|34121.4|34192.2|34072.2|24
1650495580000|2022-04-20 22:59:40|34208.2|34088.2|34209.7|34089.7|34214.6|34098.2|34201|34081|19
1650495590000|2022-04-20 22:59:50|34209.4|34089.4|34210.1|34090.1|34212.2|34092.2|34204.6|34084.6|15
1650495600000|2022-04-20 23:00:00|34210|34090|34218.4|34119.9|34220.4|34125.6|34208.3|34088.3|24
1650495610000|2022-04-20 23:00:10|34218.6|34120|34213.1|34122.7|34219|34122.7|34209.3|34115.8|25
1650495620000|2022-04-20 23:00:20|34213.2|34121.1|34211.3|34116.6|34217.9|34121.9|34210.8|34113.7|21
1650495630000|2022-04-20 23:00:30|34212.5|34117|34208.7|34122|34212.5|34122|34208.7|34115.5|6
1650495640000|2022-04-20 23:00:40|34206.7|34116.2|34209.7|34119.8|34213.3|34120.5|34206.7|34115.7|16
1650495650000|2022-04-20 23:00:50|34208.6|34117|34216|34110.6|34216|34135|34206.8|34110.6|14
1650495660000|2022-04-20 23:01:00|34212.5|34119.5|34212.4|34111.6|34216|34119.5|34212|34111.2|20
1650495670000|2022-04-20 23:01:10|34214.7|34109.4|34209|34118.7|34214.8|34121.5|34205.6|34107.9|20
1650495680000|2022-04-20 23:01:20|34208.6|34118|34210.6|34118.2|34211.4|34119.8|34207.5|34115.1|14
1650495690000|2022-04-20 23:01:30|34211|34122.3|34215.1|34118.2|34217.3|34122.3|34210.9|34115.3|14
1650495700000|2022-04-20 23:01:40|34212.8|34120|34213.4|34113.3|34214.6|34129.4|34200.9|34112.9|9
1650495710000|2022-04-20 23:01:50|34213.3|34113.4|34212.1|34125.2|34218|34131.4|34204.7|34113.4|21
1650495720000|2022-04-20 23:02:00|34214.7|34122.9|34207.8|34127.1|34214.7|34129.4|34204.3|34121.9|20
1650495730000|2022-04-20 23:02:10|34208.2|34122.7|34214.9|34125.7|34214.9|34125.7|34207.9|34121.6|19
1650495740000|2022-04-20 23:02:20|34213.9|34124.3|34214.3|34126.4|34215.8|34130.7|34213.9|34124.3|13
1650495750000|2022-04-20 23:02:30|34214|34126.8|34211.5|34126.8|34214.2|34128.6|34208|34125.8|14
1650495760000|2022-04-20 23:02:40|34211.9|34127|34212.4|34120.7|34214.9|34127.4|34211.3|34118|13
1650495770000|2022-04-20 23:02:50|34215.5|34125.1|34217.2|34120.6|34218.3|34127.3|34201.5|34114.7|17
1650495780000|2022-04-20 23:03:00|34216|34116.3|34211.7|34121.9|34218.9|34127|34211.7|34116.3|8
1650495790000|2022-04-20 23:03:10|34212.3|34122.2|34210.2|34130.8|34214.9|34130.8|34209.2|34122.2|10
1650495800000|2022-04-20 23:03:20|34210.3|34129.8|34211.8|34113.2|34214.6|34129.8|34204.3|34113.2|11
1650495810000|2022-04-20 23:03:30|34217.1|34123.3|34218.1|34120.4|34220.6|34131.3|34213.2|34114.4|10
1650495820000|2022-04-20 23:03:40|34208.5|34126|34212|34119.9|34218.2|34128|34207.7|34116.9|9
1650495830000|2022-04-20 23:03:50|34212.5|34129.5|34220.5|34116.3|34220.5|34129.5|34212.5|34115.3|11
1650495840000|2022-04-20 23:04:00|34220.1|34124.8|34217.7|34129.1|34220.1|34129.1|34215.7|34119.9|8
1650495850000|2022-04-20 23:04:10|34217.2|34129.5|34207.3|34121.5|34217.2|34130.9|34204.5|34121.5|6
1650495860000|2022-04-20 23:04:20|34208.1|34127.8|34215.3|34119.3|34218.8|34128.4|34208.1|34114|7
1650495870000|2022-04-20 23:04:30|34216.6|34117.5|34211.6|34126.7|34218|34126.7|34208.9|34116.2|13
1650495880000|2022-04-20 23:04:40|34211.3|34124.9|34201.7|34126.8|34211.3|34129|34201.7|34113.7|6
1650495890000|2022-04-20 23:04:50|34203|34130.5|34217|34115.1|34217.5|34130.5|34203|34115|10
1650495900000|2022-04-20 23:05:00|34215.4|34116.5|34215.8|34120.3|34216.5|34122.4|34211.4|34116.5|11
1650495910000|2022-04-20 23:05:10|34211.9|34127.3|34216|34121.1|34216.5|34127.3|34211.9|34117.9|6
1650495920000|2022-04-20 23:05:20|34215.1|34123.5|34208|34122.6|34215.1|34129.3|34208|34120.4|11
1650495930000|2022-04-20 23:05:30|34207.3|34123.1|34216.2|34130.7|34218.4|34130.9|34207.3|34123.1|14
1650495940000|2022-04-20 23:05:40|34216|34129.3|34212.4|34126.2|34216|34129.3|34212.4|34121.8|8
1650495950000|2022-04-20 23:05:50|34213.9|34128.6|34209|34123.9|34213.9|34128.6|34205.3|34120.2|7
1650495960000|2022-04-20 23:06:00|34215.2|34117.9|34216.5|34127.8|34218.2|34127.8|34214.6|34117.9|7
1650495970000|2022-04-20 23:06:10|34215.6|34119.7|34219.2|34123|34220.2|34124.9|34214.7|34118.5|10
1650495980000|2022-04-20 23:06:20|34219.6|34122.8|34208|34121.9|34219.6|34133.3|34208|34121.9|7
1650495990000|2022-04-20 23:06:30|34209.3|34118.6|34209.1|34123.6|34209.4|34130.5|34209.1|34118.6|5
1650496000000|2022-04-20 23:06:40|34209.2|34120.1|34208.3|34119.8|34209.2|34124.5|34208.3|34119.8|4
1650496010000|2022-04-20 23:06:50|34202.6|34120|34212.8|34121.6|34212.8|34125.8|34202.6|34117.9|7
1650496020000|2022-04-20 23:07:00|34213.8|34122.1|34216.9|34128|34219.7|34145.6|34204.3|34122.1|10
1650496030000|2022-04-20 23:07:10|34217.5|34129|34215.1|34133.3|34217.5|34133.3|34214.8|34126.5|5
1650496040000|2022-04-20 23:07:20|34214.4|34122.9|34218.7|34122.8|34219.8|34124.9|34214.4|34120.6|11
1650496050000|2022-04-20 23:07:30|34202|34127.1|34211.3|34128.2|34212.6|34129|34202|34123.7|8
1650496060000|2022-04-20 23:07:40|34211.4|34129.9|34212.4|34125.2|34214.6|34130.3|34211.4|34125.2|9
1650496070000|2022-04-20 23:07:50|34212.3|34125.4|34221.8|34118.8|34221.8|34128.9|34209.4|34117.3|12
1650496080000|2022-04-20 23:08:00|34223.6|34116.5|34218.5|34119.7|34223.6|34122.1|34216.5|34112|14
1650496090000|2022-04-20 23:08:10|34217.8|34125.9|34216.3|34128.8|34217.8|34128.8|34216.3|34125.9|4
1650496100000|2022-04-20 23:08:20|34217.6|34125.9|34207.9|34125.1|34217.6|34128.9|34202.4|34122.1|15
1650496110000|2022-04-20 23:08:30|34208.8|34124.9|34209.8|34123.1|34210.4|34127.4|34207.3|34117.7|6
1650496120000|2022-04-20 23:08:40|34209.9|34127.4|34206.3|34130.4|34209.9|34130.4|34203.8|34127.2|5
1650496130000|2022-04-20 23:08:50|34206.9|34122.1|34207.9|34130.3|34210.2|34134.5|34206.9|34122|5
1650496140000|2022-04-20 23:09:00|34202|34134.5|34204.7|34123.8|34204.7|34134.5|34202|34120.8|7
1650496150000|2022-04-20 23:09:10|34204.3|34127.1|34219|34122.1|34219.9|34129.5|34204.3|34115.9|13
1650496160000|2022-04-20 23:09:20|34217.4|34124.5|34208.1|34129.1|34217.4|34129.1|34203.6|34119.6|7
1650496170000|2022-04-20 23:09:30|34213.5|34123.2|34216.7|34122.4|34217.6|34126.6|34210.5|34118.5|14
1650496180000|2022-04-20 23:09:40|34216.1|34124.4|34210|34129.1|34216.1|34129.1|34210|34124.4|3
1650496190000|2022-04-20 23:09:50|34209|34115.3|34213|34110.6|34219.3|34127.8|34197.7|34110.6|11
1650496200000|2022-04-20 23:10:00|34224.3|34098.2|34209.6|34126.9|34224.3|34126.9|34209.6|34098.2|13
1650496210000|2022-04-20 23:10:10|34215.6|34119.4|34214.3|34121.7|34217.6|34135.2|34210.6|34114.6|8
1650496220000|2022-04-20 23:10:20|34213.5|34126.9|34216.6|34121.1|34218|34126.9|34213.5|34117.9|9
1650496230000|2022-04-20 23:10:30|34218.5|34124.2|34213.4|34122.1|34218.5|34125.1|34208.4|34116.6|13
1650496240000|2022-04-20 23:10:40|34213.5|34122.2|34225.5|34116.2|34225.5|34136.4|34205.6|34116.2|17
1650496250000|2022-04-20 23:10:50|34222.2|34125.2|34222.9|34119.5|34223.3|34126.9|34219.1|34119.5|7
1650496260000|2022-04-20 23:11:00|34220|34114.9|34208.7|34132|34220|34132|34206.4|34114.9|7
1650496270000|2022-04-20 23:11:10|34210.4|34122|34210|34129.4|34210.4|34129.4|34210|34122|4
1650496280000|2022-04-20 23:11:20|34205.4|34124.3|34205.1|34120.9|34205.4|34131.5|34201.8|34120.9|11
1650496290000|2022-04-20 23:11:30|34206.1|34120.7|34208.4|34138|34208.4|34138|34205.2|34120.7|4
1650496300000|2022-04-20 23:11:40|34209.2|34119.8|34208.6|34133.7|34209.3|34133.7|34208.6|34116.3|5
1650496310000|2022-04-20 23:11:50|34208.8|34128.7|34205.8|34115.6|34209.2|34136.9|34199.7|34115.6|6
1650496320000|2022-04-20 23:12:00|34205.1|34133.1|34217|34132.5|34220.8|34136.9|34198.5|34118.8|12
1650496330000|2022-04-20 23:12:10|34217.6|34117.8|34217.9|34128.9|34221.4|34128.9|34215.6|34117.8|6
1650496340000|2022-04-20 23:12:20|34214.1|34132.2|34217.6|34131|34218.5|34132.2|34214.1|34124.5|8
1650496350000|2022-04-20 23:12:30|34216.6|34130.6|34217.6|34129.7|34221.3|34131.2|34207.8|34115.5|8
1650496360000|2022-04-20 23:12:40|34218.5|34128.1|34220|34118.7|34223.5|34130.9|34218|34118.7|12
1650496370000|2022-04-20 23:12:50|34219.3|34122.8|34216.9|34127.2|34225.9|34131.6|34202.3|34105.9|15
1650496380000|2022-04-20 23:13:00|34213.4|34131.6|34212.6|34122.4|34214.4|34131.6|34212.5|34110.7|6
1650496390000|2022-04-20 23:13:10|34220|34116.5|34214.8|34123.8|34220|34126.7|34209.5|34116.5|6
1650496400000|2022-04-20 23:13:20|34214.6|34116|34213.1|34128.8|34214.6|34128.8|34211.9|34116|4
1650496410000|2022-04-20 23:13:30|34221.5|34119.4|34217.4|34118.4|34221.5|34127|34213.9|34118.4|7
1650496420000|2022-04-20 23:13:40|34200.1|34121.9|34206.2|34139.5|34206.2|34139.5|34200.1|34121.9|4
1650496430000|2022-04-20 23:13:50|34204.6|34123.8|34205.3|34130.1|34206.2|34130.1|34204.6|34123.8|3
1650496440000|2022-04-20 23:14:00|34208.1|34138.2|34219.1|34123.4|34220.7|34138.2|34208.1|34119.9|12
1650496450000|2022-04-20 23:14:10|34212.2|34123.6|34216.6|34123.4|34216.9|34127.1|34212.2|34120.7|16
1650496460000|2022-04-20 23:14:20|34219.1|34123.6|34221|34125.1|34222.7|34127.7|34216.8|34122.1|14
1650496470000|2022-04-20 23:14:30|34220|34126.6|34216.9|34124.1|34221.1|34130.8|34216.9|34124.1|5
1650496480000|2022-04-20 23:14:40|34216.5|34128.4|34215.7|34118.8|34219.2|34128.4|34208.1|34118.8|9
1650496490000|2022-04-20 23:14:50|34220.9|34125.5|34212.5|34126.3|34222|34129|34209.9|34125.5|13
1650496500000|2022-04-20 23:15:00|34229.3|34096.3|34217|34114.5|34229.3|34117|34214.9|34096.3|15
1650496510000|2022-04-20 23:15:10|34215.5|34113.1|34201.9|34123.3|34215.5|34124.8|34201.9|34113.1|5
1650496520000|2022-04-20 23:15:20|34205|34115.6|34205.8|34127.5|34206.4|34127.5|34205|34115.6|5
1650496530000|2022-04-20 23:15:30|34205.2|34125.8|34207.5|34129.3|34220.5|34156.8|34205.2|34125.7|18
1650496540000|2022-04-20 23:15:40|34218.8|34134|34218.8|34113.4|34223.5|34134|34214.5|34106.1|16
1650496550000|2022-04-20 23:15:50|34222.6|34121.7|34221.5|34115.6|34223.1|34121.7|34220.3|34107.9|10
1650496560000|2022-04-20 23:16:00|34222.8|34114.6|34219.4|34113.6|34222.8|34117.7|34217.7|34108.4|12
1650496570000|2022-04-20 23:16:10|34219.7|34114.2|34212.3|34119.6|34219.7|34141.6|34211.4|34114.2|8
1650496580000|2022-04-20 23:16:20|34212.5|34116|34215|34131.6|34216.8|34132.2|34206.4|34116|10
1650496590000|2022-04-20 23:16:30|34215.1|34130.2|34220.7|34118.5|34223|34159.7|34209.7|34107.6|7
1650496600000|2022-04-20 23:16:40|34220.9|34107.7|34223.8|34117.7|34223.8|34119.9|34219.8|34107.7|4
1650496610000|2022-04-20 23:16:50|34223.4|34113.7|34219.8|34116.1|34223.8|34122.2|34217.7|34107.4|10
1650496620000|2022-04-20 23:17:00|34219.4|34118.5|34220.2|34133.7|34221.2|34133.7|34217.8|34117.3|6
1650496630000|2022-04-20 23:17:10|34221.9|34134.6|34219.7|34130.1|34221.9|34141.9|34218.6|34130.1|7
1650496640000|2022-04-20 23:17:20|34219.5|34135.9|34209.5|34127|34219.5|34141.3|34204.5|34124.7|8
1650496650000|2022-04-20 23:17:30|34208.6|34126.3|34214.7|34127.1|34217.9|34127.1|34208.6|34110.7|8
1650496660000|2022-04-20 23:17:40|34213.9|34119.4|34213.2|34120.5|34216|34120.5|34212.9|34112.4|8
1650496670000|2022-04-20 23:17:50|34215|34110.4|34215.6|34116.4|34216.3|34121.2|34213.8|34110.4|6
1650496680000|2022-04-20 23:18:00|34214.6|34115.3|34212|34127.6|34214.6|34142.2|34201.5|34114.3|12
1650496690000|2022-04-20 23:18:10|34211.3|34140.4|34214.5|34137.5|34214.5|34140.4|34211.3|34125.5|8
1650496700000|2022-04-20 23:18:20|34214|34130.5|34213.5|34126.2|34214|34135.6|34204.6|34124.7|6
1650496710000|2022-04-20 23:18:30|34213.2|34133.7|34215.3|34119.1|34216.5|34133.7|34213.2|34110.8|5
1650496720000|2022-04-20 23:18:40|34218.1|34119.9|34216.1|34111.4|34218.1|34123.3|34211|34111.4|8
1650496730000|2022-04-20 23:18:50|34215.5|34109.8|34213.6|34130|34218.4|34130|34213.6|34109.8|8
1650496740000|2022-04-20 23:19:00|34214.3|34130.3|34218.7|34134.2|34219.3|34138.7|34208.7|34121|22
1650496750000|2022-04-20 23:19:10|34217.2|34132.6|34213.2|34128.8|34217.2|34132.6|34209|34125.5|12
1650496760000|2022-04-20 23:19:20|34214.8|34115.7|34216.8|34112.9|34217.6|34117.3|34214.8|34109.9|9
1650496770000|2022-04-20 23:19:30|34216.1|34115.5|34216|34115.6|34219.7|34117.2|34213.2|34107.5|12
1650496780000|2022-04-20 23:19:40|34215|34119.4|34215.3|34112|34216.8|34119.4|34215|34108|6
1650496790000|2022-04-20 23:19:50|34208.9|34116.4|34205.5|34124.6|34208.9|34130.3|34203.8|34116.4|5
1650496800000|2022-04-20 23:20:00|34205.3|34128.4|34217.4|34130.5|34222.8|34130.5|34205.3|34099|12
1650496810000|2022-04-20 23:20:10|34216.4|34132.9|34220|34112.4|34221.1|34137.7|34214.2|34110.6|11
1650496820000|2022-04-20 23:20:20|34218.1|34110.7|34221.3|34112.8|34221.3|34112.8|34217.6|34108.4|9
1650496830000|2022-04-20 23:20:30|34212.9|34114.5|34217.5|34121.5|34219.4|34121.5|34212.2|34108.9|9
1650496840000|2022-04-20 23:20:40|34216.4|34111.6|34215.9|34126.8|34218.9|34139.6|34215.9|34111|5
1650496850000|2022-04-20 23:20:50|34215.6|34134.2|34210.5|34136.6|34215.6|34136.6|34210.5|34134.2|2
1650496860000|2022-04-20 23:21:00|34204|34127.3|34217.3|34141|34220.5|34141|34204|34103|14
1650496870000|2022-04-20 23:21:10|34222.3|34119.1|34220.6|34114.2|34226.3|34119.1|34220.6|34107.7|11
1650496880000|2022-04-20 23:21:20|34222.1|34111.8|34220|34112.6|34222.1|34121.7|34217.6|34111.8|9
1650496890000|2022-04-20 23:21:30|34219.2|34111.3|34219.6|34118.9|34222.1|34118.9|34217.9|34111.2|9
1650496900000|2022-04-20 23:21:40|34215.4|34122.3|34217.3|34141|34224.2|34141|34214.5|34117.7|12
1650496910000|2022-04-20 23:21:50|34217.7|34125.9|34217.2|34128|34217.7|34131.5|34216.5|34125.9|3
1650496920000|2022-04-20 23:22:00|34205.8|34126.7|34221.9|34119.2|34224.1|34131.9|34205.5|34112.1|16
1650496930000|2022-04-20 23:22:10|34221.8|34111.6|34221.6|34116.3|34224.1|34123.3|34220.4|34110.6|12
1650496940000|2022-04-20 23:22:20|34221|34115|34222.8|34115.5|34223.6|34122.6|34220.3|34115|12
1650496950000|2022-04-20 23:22:30|34216|34118.9|34218.7|34136.8|34218.8|34138.3|34215.2|34115.9|16
1650496960000|2022-04-20 23:22:40|34216.5|34124.5|34216.4|34132.9|34218.6|34137.4|34215.1|34124.5|10
1650496970000|2022-04-20 23:22:50|34202.1|34128.8|34205.6|34130.8|34206.7|34138.5|34202.1|34117|6
1650496980000|2022-04-20 23:23:00|34206.8|34119.7|34219|34110.1|34221.3|34130.6|34206.8|34107.5|20
1650496990000|2022-04-20 23:23:10|34219.6|34107.4|34216.6|34110.6|34219.6|34116.9|34212.9|34107.4|9
1650497000000|2022-04-20 23:23:20|34214.7|34111|34218.5|34117.7|34220.8|34121.7|34214|34109.1|17
1650497010000|2022-04-20 23:23:30|34215.2|34115.8|34216.8|34130.8|34220.6|34139.9|34201.2|34115.8|8
1650497020000|2022-04-20 23:23:40|34216.7|34121.5|34220.7|34137|34220.8|34137|34216.7|34121.5|11
1650497030000|2022-04-20 23:23:50|34220.6|34130.6|34218.4|34133.9|34220.6|34136.2|34210.8|34123|11
1650497040000|2022-04-20 23:24:00|34217.5|34128.8|34221.5|34115.2|34223.1|34129.5|34217.5|34112.6|12
1650497050000|2022-04-20 23:24:10|34214.9|34118.6|34215.6|34109.7|34218.3|34118.6|34214.6|34109.7|16
1650497060000|2022-04-20 23:24:20|34216|34110.3|34205|34126.7|34216|34126.7|34205|34108.2|6
1650497070000|2022-04-20 23:24:30|34204.5|34134.6|34202|34125.5|34205.9|34134.6|34201.5|34112.6|9
1650497080000|2022-04-20 23:24:40|34202.5|34122.5|34210|34130.7|34211.4|34130.7|34202.5|34122.5|6
1650497090000|2022-04-20 23:24:50|34215.7|34112.8|34216.6|34103.2|34216.6|34118.7|34212.4|34103.2|7
1650497100000|2022-04-20 23:25:00|34216.2|34105.5|34206.1|34115.6|34216.2|34115.6|34206.1|34102.8|5
1650497110000|2022-04-20 23:25:10|34206.9|34111.8|34213.5|34105.5|34213.5|34119.5|34206.7|34105.5|12
1650497120000|2022-04-20 23:25:20|34214.1|34106.2|34202.4|34119.7|34214.1|34128.2|34200.1|34106.2|5
1650497130000|2022-04-20 23:25:30|34202.6|34125.7|34214.5|34134.1|34217.4|34134.1|34202|34124.6|13
1650497140000|2022-04-20 23:25:40|34212|34119.8|34210.5|34123.4|34214.4|34131.9|34207.3|34118.8|7
1650497150000|2022-04-20 23:25:50|34211.2|34105.5|34211.8|34119.5|34215.6|34119.5|34211.2|34105.5|5
1650497160000|2022-04-20 23:26:00|34212.2|34122.3|34213.2|34116.3|34218.1|34122.3|34210.1|34108.6|8
1650497170000|2022-04-20 23:26:10|34212.8|34114.7|34211.8|34132.5|34215.4|34134.1|34210.1|34113.1|13
1650497180000|2022-04-20 23:26:20|34212.6|34132.1|34211.1|34132.5|34214.4|34134.6|34211|34126|12
1650497190000|2022-04-20 23:26:30|34211.7|34129.7|34211.6|34128.1|34213|34132.5|34211.1|34124.3|11
1650497200000|2022-04-20 23:26:40|34214.6|34131.2|34213.4|34115.5|34214.6|34131.2|34213.4|34109|6
1650497210000|2022-04-20 23:26:50|34212.5|34108.4|34213.1|34118.6|34213.2|34126.5|34211.8|34108.4|5
1650497220000|2022-04-20 23:27:00|34214.4|34110.4|34216.4|34119.4|34217.4|34121.7|34214.2|34110.4|6
1650497230000|2022-04-20 23:27:10|34208.8|34137.9|34210.7|34136.5|34213.2|34137.9|34208.8|34126.2|8
1650497240000|2022-04-20 23:27:20|34211.1|34123.8|34213.4|34134.3|34214.7|34138.1|34211.1|34123.8|7
1650497250000|2022-04-20 23:27:30|34211.9|34137.2|34216|34116.2|34216.6|34137.5|34211.9|34112.2|9
1650497260000|2022-04-20 23:27:40|34215.6|34123.9|34215.4|34115.9|34219.8|34127.9|34213|34115.9|12
1650497270000|2022-04-20 23:27:50|34217.5|34113.3|34220.1|34118.1|34220.2|34120|34217.1|34110.8|15
1650497280000|2022-04-20 23:28:00|34220.3|34118|34213|34133.3|34221.3|34133.3|34213|34114.9|15
1650497290000|2022-04-20 23:28:10|34217.8|34133.9|34206.6|34129.2|34217.8|34133.9|34206.6|34128.6|7
1650497300000|2022-04-20 23:28:20|34206.3|34126.1|34207.6|34132.6|34208.2|34135.3|34206.3|34117.8|7
1650497310000|2022-04-20 23:28:30|34208.4|34126.7|34211.3|34122.6|34218.1|34126.7|34208.3|34107.6|6
1650497320000|2022-04-20 23:28:40|34211.4|34119.3|34215.5|34115.3|34218.6|34119.3|34208.2|34110|6
1650497330000|2022-04-20 23:28:50|34213.5|34122.1|34215.8|34127.3|34215.8|34127.3|34210|34120.5|6
1650497340000|2022-04-20 23:29:00|34214.2|34118|34205|34129|34218.5|34136|34199.3|34115.7|17
1650497350000|2022-04-20 23:29:10|34204.6|34126.3|34209.5|34141.8|34210.4|34141.8|34204.6|34117.2|12
1650497360000|2022-04-20 23:29:20|34209.7|34141.6|34218.8|34123.6|34218.8|34141.6|34209.7|34114.3|10
1650497370000|2022-04-20 23:29:30|34220|34125|34215|34117.8|34220|34127.7|34213.7|34111.8|10
1650497380000|2022-04-20 23:29:40|34214.1|34121.7|34214.7|34121.4|34214.9|34123.7|34213.5|34118|8
1650497390000|2022-04-20 23:29:50|34214|34124.4|34217.7|34111.7|34217.8|34124.4|34214|34109.3|10
1650497400000|2022-04-20 23:30:00|34210.6|34149.7|34213.3|34128.4|34219.5|34149.7|34202.8|34128.4|13
1650497410000|2022-04-20 23:30:10|34213.5|34129.6|34213.9|34133.4|34216.7|34135.5|34210.8|34129.6|10
1650497420000|2022-04-20 23:30:20|34212.5|34135.6|34210.7|34113.9|34217.7|34135.6|34209.5|34112.5|9
1650497430000|2022-04-20 23:30:30|34216.8|34122.7|34214.9|34124.8|34216.9|34127.9|34213.2|34120|9
1650497440000|2022-04-20 23:30:40|34213.9|34125.7|34219.7|34119.4|34219.7|34125.7|34213.5|34119.4|10
1650497450000|2022-04-20 23:30:50|34217.7|34120.2|34212.9|34134.1|34217.7|34138.2|34212.7|34120.2|4
1650497460000|2022-04-20 23:31:00|34212.7|34138.1|34217.3|34133.9|34219.6|34138.1|34212.6|34120.8|12
1650497470000|2022-04-20 23:31:10|34218.2|34131.4|34214.5|34112.4|34221.9|34136.3|34214.1|34112.4|11
1650497480000|2022-04-20 23:31:20|34215.5|34111.9|34216.2|34113.2|34216.2|34118.3|34214.7|34111.3|14
1650497490000|2022-04-20 23:31:30|34215.7|34112.8|34221.7|34117.5|34223.3|34117.5|34215.1|34109.7|14
1650497500000|2022-04-20 23:31:40|34222.8|34120.9|34218.8|34129.9|34224.5|34139.9|34206.8|34116.6|17
1650497510000|2022-04-20 23:31:50|34216.5|34136.4|34221.3|34131.9|34222.5|34136.4|34216.5|34129.1|12
1650497520000|2022-04-20 23:32:00|34219.9|34126.2|34212.3|34135.7|34219.9|34135.7|34212.3|34126.2|9
1650497530000|2022-04-20 23:32:10|34218.8|34123.8|34216|34117.2|34219|34126.6|34210.8|34117.1|12
1650497540000|2022-04-20 23:32:20|34214.5|34122.9|34216.9|34118.7|34217|34123.7|34214.5|34110.7|11
1650497550000|2022-04-20 23:32:30|34217|34117.5|34216.7|34115.8|34218.2|34120.9|34216.2|34115.8|10
1650497560000|2022-04-20 23:32:40|34212.3|34131.3|34209.7|34124|34212.6|34131.7|34206.1|34124|13
1650497570000|2022-04-20 23:32:50|34210.2|34124.2|34219.6|34130.3|34220.5|34130.3|34209.4|34123.8|17
1650497580000|2022-04-20 23:33:00|34218.5|34134.3|34213.9|34124.5|34218.7|34134.3|34213.7|34117.3|17
1650497590000|2022-04-20 23:33:10|34214.4|34121.8|34218.1|34113.5|34218.1|34124.9|34214.2|34113.5|9
1650497600000|2022-04-20 23:33:20|34217.2|34121.8|34216.4|34117|34217.2|34121.8|34216.3|34117|4
1650497610000|2022-04-20 23:33:30|34217.3|34109.4|34209.4|34129.9|34217.3|34132.4|34207|34109.4|10
1650497620000|2022-04-20 23:33:40|34209.5|34131.5|34211.5|34126.6|34211.5|34134.9|34209.5|34126.5|9
1650497630000|2022-04-20 23:33:50|34211.7|34119.7|34207.9|34135.8|34215.2|34135.8|34205.4|34119.7|12
1650497640000|2022-04-20 23:34:00|34210|34130.6|34215.1|34124.9|34218.8|34130.6|34210|34119.6|7
1650497650000|2022-04-20 23:34:10|34214.3|34125.1|34216.4|34131.1|34221.5|34135.9|34214.3|34123.8|7
1650497660000|2022-04-20 23:34:20|34216|34127.2|34216.2|34123|34220|34127.2|34215.4|34107.4|13
1650497670000|2022-04-20 23:34:30|34222.1|34134.7|34215.3|34136.6|34222.1|34145.9|34212.9|34122.8|8
1650497680000|2022-04-20 23:34:40|34214.6|34136.8|34214.3|34131.6|34216.9|34137|34214.3|34128.5|9
1650497690000|2022-04-20 23:34:50|34214.2|34132|34212.2|34112.9|34219.4|34138|34204|34112.9|10
1650497700000|2022-04-20 23:35:00|34215.5|34121.1|34218|34119.3|34220.1|34127.1|34215.5|34114.6|16
1650497710000|2022-04-20 23:35:10|34221|34111.7|34215.3|34122.5|34221.2|34125.6|34214.7|34111.7|10
1650497720000|2022-04-20 23:35:20|34215.7|34124.6|34214.7|34130.4|34217.6|34133.4|34214.6|34117.2|12
1650497730000|2022-04-20 23:35:30|34214.3|34131.6|34214.4|34130.2|34214.5|34134.6|34213.9|34126.3|12
1650497740000|2022-04-20 23:35:40|34214.5|34128.1|34212.1|34134.9|34218.3|34136.1|34207.2|34127.4|14
1650497750000|2022-04-20 23:35:50|34210.9|34133.6|34223.8|34117.4|34224.2|34133.6|34210.9|34111.9|14
1650497760000|2022-04-20 23:36:00|34224.1|34116.4|34223.3|34125|34224.1|34129.1|34218.6|34116.4|19
1650497770000|2022-04-20 23:36:10|34223.1|34124.8|34223.6|34125.3|34224.5|34126.2|34223.1|34121|12
1650497780000|2022-04-20 23:36:20|34223|34122.7|34223.3|34149.4|34224.9|34153.1|34215.7|34119.7|21
1650497790000|2022-04-20 23:36:30|34222.6|34153.1|34223.5|34141.7|34224.5|34153.1|34222|34135.7|17
1650497800000|2022-04-20 23:36:40|34223|34132.3|34223.2|34125.4|34225.8|34145.3|34216.1|34122.8|13
1650497810000|2022-04-20 23:36:50|34223.4|34129.2|34224.6|34117.8|34224.9|34129.2|34222.9|34114.2|10
1650497820000|2022-04-20 23:37:00|34226.2|34125.8|34224.9|34127.7|34226.8|34131.6|34221.2|34117.1|17
1650497830000|2022-04-20 23:37:10|34224.8|34127.8|34219.9|34142.6|34226.8|34142.6|34219.9|34127.2|12
1650497840000|2022-04-20 23:37:20|34220.5|34133|34222.3|34139|34226.1|34139.6|34212.4|34133|10
1650497850000|2022-04-20 23:37:30|34222.1|34143.7|34218.6|34136.7|34223.6|34143.7|34218.6|34135.6|21
1650497860000|2022-04-20 23:37:40|34222.8|34136.9|34224.7|34132.7|34227.2|34136.9|34217.8|34120.1|15
1650497870000|2022-04-20 23:37:50|34224.8|34125.7|34222.9|34127.9|34224.8|34129.2|34221.5|34120.8|16
1650497880000|2022-04-20 23:38:00|34223.4|34124.2|34222.8|34126.5|34224.4|34128.3|34222|34123.3|14
1650497890000|2022-04-20 23:38:10|34223.2|34129.3|34218.4|34133.7|34225.1|34139|34218.1|34126.4|16
1650497900000|2022-04-20 23:38:20|34218.2|34138.9|34220.3|34138.8|34222.5|34148.2|34211.9|34131.8|17
1650497910000|2022-04-20 23:38:30|34223.4|34138.9|34225.1|34123.7|34228.3|34140.7|34221.3|34120.6|16
1650497920000|2022-04-20 23:38:40|34225.5|34121.1|34223.1|34125|34225.5|34132.4|34217.3|34121.1|13
1650497930000|2022-04-20 23:38:50|34223.3|34131.7|34220.1|34121.9|34223.3|34132.6|34217.8|34121.9|6
1650497940000|2022-04-20 23:39:00|34220.5|34126.3|34214.7|34138.5|34223.4|34138.5|34214.7|34119.3|8
1650497950000|2022-04-20 23:39:10|34221.3|34139.1|34220.7|34138.4|34223.2|34139.1|34212.5|34124.8|16
1650497960000|2022-04-20 23:39:20|34219.4|34141.5|34221.9|34132.2|34222|34141.5|34219.4|34131.8|12
1650497970000|2022-04-20 23:39:30|34221.4|34133.7|34221|34125.9|34228.7|34133.7|34217.5|34115|14
1650497980000|2022-04-20 23:39:40|34221.7|34118.2|34224.9|34125.1|34225|34127.1|34221.7|34118.2|13
1650497990000|2022-04-20 23:39:50|34224.1|34121.8|34225.2|34123|34225.2|34127.7|34222.2|34121.8|15
1650498000000|2022-04-20 23:40:00|34225.4|34122|34216|34146.1|34225.4|34146.1|34212.5|34118.8|12
1650498010000|2022-04-20 23:40:10|34211.4|34142.7|34223.2|34138.4|34223.2|34142.7|34211.4|34136.3|13
1650498020000|2022-04-20 23:40:20|34221.6|34140|34221.5|34115.6|34221.9|34142.1|34216.5|34115.6|10
1650498030000|2022-04-20 23:40:30|34222.5|34119.3|34220.6|34115.2|34222.5|34124.8|34220.3|34115.2|13
1650498040000|2022-04-20 23:40:40|34219.9|34122.6|34224.2|34127.4|34224.2|34132|34217.6|34120.3|10
1650498050000|2022-04-20 23:40:50|34224.5|34126.2|34221.2|34140.3|34225.3|34140.3|34220.6|34122.4|12
1650498060000|2022-04-20 23:41:00|34220.8|34142.2|34220.4|34137.9|34220.8|34142.4|34220.2|34134.5|7
1650498070000|2022-04-20 23:41:10|34221.8|34137.8|34221.9|34137|34221.9|34139.9|34209.8|34132.4|11
1650498080000|2022-04-20 23:41:20|34220.7|34128.2|34226|34121.8|34227.4|34128.2|34220.7|34115.9|19
1650498090000|2022-04-20 23:41:30|34226.2|34122.8|34225.8|34124|34227.1|34125.7|34224.6|34121|22
1650498100000|2022-04-20 23:41:40|34226.5|34122.1|34223.4|34126.1|34226.7|34128.9|34222.2|34122.1|20
1650498110000|2022-04-20 23:41:50|34223.8|34128.7|34221.3|34142.1|34223.8|34142.1|34218.9|34127.2|10
1650498120000|2022-04-20 23:42:00|34224|34139.5|34222.6|34140.3|34224|34140.3|34218.6|34136.5|8
1650498130000|2022-04-20 23:42:10|34223.6|34140.6|34226|34136.7|34226|34147|34208.3|34122.2|15
1650498140000|2022-04-20 23:42:20|34225.5|34118.8|34226.2|34123|34227.1|34130.9|34223.9|34114.2|10
1650498150000|2022-04-20 23:42:30|34226.1|34123.2|34223.5|34126.8|34228|34131.5|34221.5|34123.2|16
1650498160000|2022-04-20 23:42:40|34223.3|34123.9|34218.6|34140.3|34223.8|34140.3|34218.6|34120.8|5
1650498170000|2022-04-20 23:42:50|34222.5|34144.8|34223.6|34132.1|34225.3|34155.5|34216.8|34126.9|13
1650498180000|2022-04-20 23:43:00|34221.9|34134.4|34221.5|34138.6|34224|34144|34218.4|34129|20
1650498190000|2022-04-20 23:43:10|34220.4|34140.1|34226.2|34130.2|34229.4|34140.1|34220|34112.9|19
1650498200000|2022-04-20 23:43:20|34226.8|34129.6|34225.5|34127.3|34228.1|34133.5|34225.3|34121.6|19
1650498210000|2022-04-20 23:43:30|34224.3|34131.3|34225.2|34129.6|34227|34136.8|34223.6|34126.8|7
1650498220000|2022-04-20 23:43:40|34223.6|34129.5|34217.7|34138.4|34223.6|34144.4|34217|34127.5|19
1650498230000|2022-04-20 23:43:50|34218|34135.9|34220.7|34138.5|34223.7|34143.9|34212.4|34133.4|17
1650498240000|2022-04-20 23:44:00|34223.8|34139.1|34226.2|34123.6|34227.7|34144.4|34218.9|34121.5|18
1650498250000|2022-04-20 23:44:10|34225.9|34122.5|34217.6|34134.1|34226.7|34134.1|34217.1|34115|17
1650498260000|2022-04-20 23:44:20|34217.9|34131.6|34219.5|34140.8|34222.5|34140.8|34217.8|34131.6|18
1650498270000|2022-04-20 23:44:30|34219.4|34139.1|34214.7|34136.2|34219.4|34142.9|34211.6|34135.4|10
1650498280000|2022-04-20 23:44:40|34214.4|34136|34219.7|34131.6|34219.7|34139.4|34214.4|34131.6|13
1650498290000|2022-04-20 23:44:50|34219|34133.1|34218.9|34137.4|34219.7|34145.9|34210.5|34133.1|12
1650498300000|2022-04-20 23:45:00|34219.6|34141.6|34218.8|34150|34223.5|34152.1|34211.8|34129.2|25
1650498310000|2022-04-20 23:45:10|34220.3|34152.1|34222.3|34130.8|34227.5|34153.8|34216.8|34109|17
1650498320000|2022-04-20 23:45:20|34223|34135.6|34222.4|34144.7|34224.6|34145.2|34220.5|34135.6|6
1650498330000|2022-04-20 23:45:30|34222|34128.3|34219.1|34141.1|34222|34141.1|34214.9|34128.3|10
1650498340000|2022-04-20 23:45:40|34212.3|34143.4|34215.4|34151.3|34223.9|34151.3|34210.2|34138.7|19
1650498350000|2022-04-20 23:45:50|34223.8|34141.8|34221.4|34142.6|34224.6|34145.3|34219.6|34139.5|17
1650498360000|2022-04-20 23:46:00|34220.3|34144.7|34229.8|34133.4|34229.8|34145|34220.1|34133.4|16
1650498370000|2022-04-20 23:46:10|34229.5|34131.5|34216.3|34142.9|34229.9|34142.9|34215|34131.5|19
1650498380000|2022-04-20 23:46:20|34216|34141.9|34222|34142.4|34222.5|34146.4|34212.6|34140.9|15
1650498390000|2022-04-20 23:46:30|34221.1|34142.2|34220.7|34144.6|34222.3|34144.6|34219.8|34141.5|13
1650498400000|2022-04-20 23:46:40|34222.7|34144.7|34226.4|34145.2|34228|34149.2|34222.7|34144.4|25
1650498410000|2022-04-20 23:46:50|34225.6|34146.3|34225.8|34144.3|34227.1|34148.4|34213.7|34143.3|11
1650498420000|2022-04-20 23:47:00|34223.3|34147.6|34225.2|34140.1|34227|34147.6|34223.3|34136.4|28
1650498430000|2022-04-20 23:47:10|34224.1|34141.5|34218|34143.9|34226.1|34143.9|34217|34139.9|15
1650498440000|2022-04-20 23:47:20|34221.5|34142.6|34220.6|34144.6|34223.3|34144.6|34220.3|34141.8|11
1650498450000|2022-04-20 23:47:30|34221|34143.6|34215.2|34147|34223|34147|34213.2|34143|9
1650498460000|2022-04-20 23:47:40|34214.9|34146.1|34222.9|34142.2|34225.9|34146.4|34214.9|34139.9|24
1650498470000|2022-04-20 23:47:50|34221.8|34144.4|34224.5|34138.3|34225.5|34144.5|34213.1|34135.1|14
1650498480000|2022-04-20 23:48:00|34223.6|34138.4|34222.4|34139.6|34226.4|34142|34221.5|34137.7|20
1650498490000|2022-04-20 23:48:10|34223|34131.3|34222.9|34135.2|34225.6|34141.4|34222.9|34131.3|17
1650498500000|2022-04-20 23:48:20|34222.8|34137|34221.1|34141.9|34225.9|34143.3|34218.5|34137|17
1650498510000|2022-04-20 23:48:30|34220.3|34144.4|34222.4|34141.6|34222.4|34145.3|34219.2|34141.6|10
1650498520000|2022-04-20 23:48:40|34220|34144.2|34218.6|34143|34222.1|34144.2|34218.2|34141.9|7
1650498530000|2022-04-20 23:48:50|34215.7|34147.9|34223.4|34142.3|34223.4|34147.9|34215.7|34142.3|6
1650498540000|2022-04-20 23:49:00|34221.1|34145.8|34224.5|34145.3|34225.2|34145.8|34221.1|34142.4|14
1650498550000|2022-04-20 23:49:10|34225.3|34144.1|34223.7|34142.3|34227.6|34146.2|34217.1|34136.9|8
1650498560000|2022-04-20 23:49:20|34224|34141.3|34222|34142|34224|34143.3|34221.5|34141.3|7
1650498570000|2022-04-20 23:49:30|34222.3|34141.2|34221.4|34136|34224.6|34147.4|34217|34136|11
1650498580000|2022-04-20 23:49:40|34233.2|34123.8|34222|34142.6|34233.2|34144.9|34221.6|34123.8|5
1650498590000|2022-04-20 23:49:50|34222.6|34140.7|34226|34140.1|34227.6|34141.4|34222.6|34136.7|12
1650498600000|2022-04-20 23:50:00|34225.8|34135.9|34214.9|34146|34225.8|34146.3|34214.4|34135.9|8
1650498610000|2022-04-20 23:50:10|34214.7|34145.4|34216|34137.1|34218.1|34147.7|34214.7|34134|15
1650498620000|2022-04-20 23:50:20|34216.7|34138.8|34217.5|34140.1|34218.2|34140.1|34216|34136.2|13
1650498630000|2022-04-20 23:50:30|34217.8|34138.9|34219.3|34141.6|34221.6|34143.6|34217.8|34138.9|8
1650498640000|2022-04-20 23:50:40|34221|34137.5|34220.1|34138.7|34222.5|34141|34219|34137.5|8
1650498650000|2022-04-20 23:50:50|34213.7|34136.2|34220.9|34137.6|34225.2|34139|34213.7|34130.2|13
1650498660000|2022-04-20 23:51:00|34222.8|34135.7|34215.8|34143.1|34222.8|34144.6|34214.4|34135.7|20
1650498670000|2022-04-20 23:51:10|34215.9|34140.6|34217.3|34129.6|34223.5|34143.4|34215.3|34128.8|16
1650498680000|2022-04-20 23:51:20|34216.5|34134.9|34222.2|34136.4|34222.9|34137.8|34215.5|34134.1|14
1650498690000|2022-04-20 23:51:30|34221.4|34134.7|34215|34141|34221.9|34143.5|34214.8|34134.7|9
1650498700000|2022-04-20 23:51:40|34217.4|34138.6|34219.7|34132.7|34220.4|34142.8|34216|34131|14
1650498710000|2022-04-20 23:51:50|34219.2|34134.1|34212.9|34144.6|34221.7|34144.6|34209|34133.6|15
1650498720000|2022-04-20 23:52:00|34212.3|34143.8|34217.3|34139.3|34218|34144.7|34211.3|34139.3|12
1650498730000|2022-04-20 23:52:10|34216.6|34140.9|34217.1|34139.9|34220.4|34141.2|34214.1|34138.5|15
1650498740000|2022-04-20 23:52:20|34215.8|34140.6|34215.8|34136.2|34219.1|34140.8|34210.8|34127.6|22
1650498750000|2022-04-20 23:52:30|34220.7|34133|34217.4|34142.1|34222|34148.2|34214.9|34133|12
1650498760000|2022-04-20 23:52:40|34217.5|34140.6|34216.6|34134.4|34218|34142.1|34209.5|34134.2|8
1650498770000|2022-04-20 23:52:50|34215.3|34134.2|34215.6|34138.8|34216.6|34138.9|34215.3|34134.2|8
1650498780000|2022-04-20 23:53:00|34215.4||34215.8||34215.8||34215.2||3
1650498790000|2022-04-20 23:53:10|34216.7|34147.9|34213.7|34133.4|34216.7|34147.9|34207.3|34133.4|9
1650498800000|2022-04-20 23:53:20|34212.6|34147.4|34212.8|34139.6|34219.3|34147.4|34206.4|34132|20
1650498810000|2022-04-20 23:53:30|34213.3|34146.8|34217.9|34141|34221.4|34146.8|34213.3|34136.5|14
1650498820000|2022-04-20 23:53:40|34218|34138.6|34215.9|34138.1|34222.1|34142.3|34211.6|34124.5|17
1650498830000|2022-04-20 23:53:50|34215.5|34140.2|34216.7|34133.2|34218.7|34148|34215.1|34128.7|18
1650498840000|2022-04-20 23:54:00|34217.6|34133.3|34218.5|34135.7|34220|34137.1|34216.5|34133.3|9
1650498850000|2022-04-20 23:54:10|34217.7|34135.8|34215.3|34136.1|34221|34138.9|34215|34134.9|16
1650498860000|2022-04-20 23:54:20|34215|34138.1|34218|34136.7|34218.4|34138.5|34215|34136.7|11
1650498870000|2022-04-20 23:54:30|34220.1|34137.8|34217.1|34141.8|34220.9|34141.8|34208.4|34135.5|15
1650498880000|2022-04-20 23:54:40|34217.8|34140.5|34219.1|34143|34223|34148.4|34212.7|34128.5|12
1650498890000|2022-04-20 23:54:50|34220.1|34141.7|34219.2|34138.3|34220.1|34141.7|34212.2|34136.9|13
1650498900000|2022-04-20 23:55:00|34218.7|34137.9|34220.3|34138.7|34223.8|34148.3|34215.6|34126.8|24
1650498910000|2022-04-20 23:55:10|34220.7|34137.5|34222.5|34139.4|34222.7|34142.9|34219.1|34137.5|16
1650498920000|2022-04-20 23:55:20|34222.8|34142.2|34219.1|34138.6|34222.8|34142.4|34214.1|34137.9|14
1650498930000|2022-04-20 23:55:30|34218.2|34138|34221.2|34139.2|34223.1|34142.1|34218.2|34138|15
1650498940000|2022-04-20 23:55:40|34222.2|34138.2|34219|34142.5|34222.2|34142.5|34218.9|34138.2|10
1650498950000|2022-04-20 23:55:50|34210.2|34136.9|34217.1|34140|34222.9|34140|34210.2|34133.3|13
1650498960000|2022-04-20 23:56:00|34220|34138.2|34219.8|34144|34220.9|34144|34216.6|34138.2|8
1650498970000|2022-04-20 23:56:10|34218|34149.4|34214.3|34139.3|34220.9|34149.4|34214.3|34130.6|17
1650498980000|2022-04-20 23:56:20|34214.7|34138.7|34218.2|34141.4|34218.2|34142.7|34214.7|34138.7|12
1650498990000|2022-04-20 23:56:30|34218.6|34140.5|34219.1|34140.3|34220.6|34145.8|34209.7|34138.2|13
1650499000000|2022-04-20 23:56:40|34219.2|34140|34221.7|34136.8|34221.7|34148.3|34209.1|34135.9|15
1650499010000|2022-04-20 23:56:50|34220.9|34137.5|34215.1|34136.9|34222.8|34141.3|34215|34129.2|26
1650499020000|2022-04-20 23:57:00|34215.9|34136.8|34214.9|34139.2|34219.3|34142|34214.8|34136.8|8
1650499030000|2022-04-20 23:57:10|34215.2|34139.6|34217.9|34138.8|34218.7|34140.3|34214.8|34138.1|21
1650499040000|2022-04-20 23:57:20|34217.6|34134|34216|34140.7|34217.7|34142|34213.1|34134|18
1650499050000|2022-04-20 23:57:30|34207.5|34145.3|34213.4|34137.8|34223|34145.3|34207.5|34132|13
1650499060000|2022-04-20 23:57:40|34209.2|34138.3|34210.9|34131.7|34216.9|34142.5|34209.2|34131.7|13
1650499070000|2022-04-20 23:57:50|34212.1|34136.8|34212.9|34137.7|34212.9|34137.7|34211.9|34135.1|3
1650499080000|2022-04-20 23:58:00|34213.1|34135.8|34209.1|34137|34213.7|34137.7|34207.1|34134.5|6
1650499090000|2022-04-20 23:58:10|34213.9|34135.8|34217.3|34137.7|34217.3|34137.7|34213|34135.4|11
1650499100000|2022-04-20 23:58:20|34215.7|34141.4|34212|34132.3|34218.4|34141.4|34209.1|34132.2|7
1650499110000|2022-04-20 23:58:30|34212.8|34132.4|34213|34140.2|34213.2|34141|34210|34132.4|7
1650499120000|2022-04-20 23:58:40|34214.8|34137.3|34216.4|34137.7|34220.7|34140|34214.8|34131.1|8
1650499130000|2022-04-20 23:58:50|34216.9|34135.9|34217|34137.8|34217.9|34137.8|34216.8|34135.9|5
1650499140000|2022-04-20 23:59:00|34216.3|34136.7|34214.8|34136.7|34216.3|34137.8|34213|34131.5|11
1650499150000|2022-04-20 23:59:10|34214.4|34136.9|34216.3|34136.6|34218|34141.6|34214.4|34133.1|11
1650499160000|2022-04-20 23:59:20|34213.4|34130.2|34218.4|34137.3|34220.3|34140.8|34208.7|34130.2|20
1650499170000|2022-04-20 23:59:30|34217.9|34138.4|34220.9|34131.9|34220.9|34142|34215.9|34131.9|7
1650499180000|2022-04-20 23:59:40|34209.4|34137.3|34216.8|34138.9|34217.5|34139.6|34209.4|34137.1|9
1650499190000|2022-04-20 23:59:50|34216|34139.8|34217.7|34134.2|34217.7|34139.9|34215|34134.2|17
1650499200000|2022-04-21 00:00:00|34223.4|34128|34226.9|34124.7|34230.2|34134|34223.1|34123.9|31
1650499210000|2022-04-21 00:00:10|34227.3|34126.9|34228.3|34128.2|34228.3|34128.9|34226.2|34123.7|20
1650499220000|2022-04-21 00:00:20|34227.7|34128.9|34225.6|34123.4|34227.7|34128.9|34225.3|34123.4|14
1650499230000|2022-04-21 00:00:30|34224.9|34125.4|34224.7|34128.5|34225.8|34132.3|34223.7|34125.4|17
1650499240000|2022-04-21 00:00:40|34227.1|34130|34227|34125.9|34227.4|34137.8|34219.2|34113|18
1650499250000|2022-04-21 00:00:50|34226.1|34124|34220.4|34128.5|34226.5|34137.8|34217.6|34120|32
1650499260000|2022-04-21 00:01:00|34220.2|34128.8|34217.3|34133|34221|34133.1|34217|34124.5|29
1650499270000|2022-04-21 00:01:10|34218|34132.7|34217.9|34131.4|34220.3|34132.7|34217.2|34129.9|19
1650499280000|2022-04-21 00:01:20|34220.3|34131.7|34226|34130.1|34226.8|34132.4|34219.1|34127.5|16
1650499290000|2022-04-21 00:01:30|34225.7|34129.5|34225.3|34136.4|34226.3|34136.7|34222.5|34129.5|22
1650499300000|2022-04-21 00:01:40|34225.5|34137.5|34223.1|34129.3|34225.5|34137.5|34214.2|34098|23
1650499310000|2022-04-21 00:01:50|34222.7|34129.4|34224|34129.6|34225.1|34132.2|34221.9|34124.7|23
1650499320000|2022-04-21 00:02:00|34223.2|34130.8|34223.2|34127.2|34224.1|34130.8|34222|34122.6|19
1650499330000|2022-04-21 00:02:10|34222.8|34124.6|34220|34127.3|34222.8|34129.3|34220|34124.6|16
1650499340000|2022-04-21 00:02:20|34221.4|34126.2|34217.2|34129.7|34222.6|34140|34205.8|34119.6|26
1650499350000|2022-04-21 00:02:30|34218.2|34128.3|34220.8|34130.5|34223.8|34134.6|34205|34120.4|20
1650499360000|2022-04-21 00:02:40|34221.7|34128.5|34222.4|34122.8|34223.7|34134.6|34212.9|34117.1|17
1650499370000|2022-04-21 00:02:50|34221|34119.4|34222.4|34129.3|34224.1|34129.3|34219.3|34117.6|25
1650499380000|2022-04-21 00:03:00|34223.2|34128.7|34218.8|34129.5|34224.9|34130.8|34218.7|34127.1|22
1650499390000|2022-04-21 00:03:10|34218.9|34128.3|34222.2|34129.6|34224.6|34132.2|34218.9|34126.4|24
1650499400000|2022-04-21 00:03:20|34221.3|34128.5|34219.7|34130.5|34223.8|34132.2|34219.7|34126.9|24
1650499410000|2022-04-21 00:03:30|34221.5|34131.1|34222.2|34129.6|34223.4|34138.1|34215.3|34128.2|19
1650499420000|2022-04-21 00:03:40|34222.1|34131.7|34226.6|34132|34227.1|34132|34222.1|34125|23
1650499430000|2022-04-21 00:03:50|34226.4|34131.8|34224.4|34131.1|34226.6|34137|34222.3|34131|25
1650499440000|2022-04-21 00:04:00|34224.2|34130.3|34220.8|34130.7|34225.9|34135.1|34217.8|34130|20
1650499450000|2022-04-21 00:04:10|34226.3|34128.7|34226.1|34127.5|34228.3|34131.6|34218.9|34121.3|27
1650499460000|2022-04-21 00:04:20|34226.6|34126.8|34224.6|34128.3|34228.7|34135.4|34221.6|34121.2|29
1650499470000|2022-04-21 00:04:30|34224.9|34132.2|34219.7|34125.7|34225.3|34135.2|34213.3|34123.5|17
1650499480000|2022-04-21 00:04:40|34220.2|34127.9|34226.4|34130.4|34227.4|34131.2|34219.7|34123.7|20
1650499490000|2022-04-21 00:04:50|34226|34132.1|34224.9|34126.8|34227.3|34132.7|34224.6|34125.1|12
1650499500000|2022-04-21 00:05:00|34224.4|34123.9|34222.6|34126.2|34225.5|34131.9|34219.5|34118.4|23
1650499510000|2022-04-21 00:05:10|34222.4|34123.3|34218.4|34121.6|34223.8|34126.6|34215.7|34114.1|29
1650499520000|2022-04-21 00:05:20|34218.2|34121.3|34219.3|34124.1|34219.3|34125.4|34217.1|34119.6|17
1650499530000|2022-04-21 00:05:30|34219|34121.6|34213.2|34127.9|34219|34128.4|34212.3|34121.2|18
1650499540000|2022-04-21 00:05:40|34213.7|34125.7|34215.5|34112.5|34215.5|34129.3|34212.5|34112.5|11
1650499550000|2022-04-21 00:05:50|34215.9|34112.2|34215.4|34113.7|34221|34133.4|34215|34098|20
1650499560000|2022-04-21 00:06:00|34215.3|34112|34218.6|34121.8|34223.9|34129.6|34215.3|34112|18
1650499570000|2022-04-21 00:06:10|34218.7|34118.7|34214.1|34119.6|34220.7|34128.4|34214.1|34118.7|22
1650499580000|2022-04-21 00:06:20|34219.5|34124.8|34217|34121.1|34219.5|34126|34216.5|34114.9|13
1650499590000|2022-04-21 00:06:30|34217.6|34123.7|34215.6|34124.6|34220|34124.6|34215.6|34120.3|17
1650499600000|2022-04-21 00:06:40|34214.6|34132.5|34219.1|34122.5|34219.1|34132.5|34212.8|34110.1|14
1650499610000|2022-04-21 00:06:50|34207.3|34121.6|34222.8|34127.7|34222.8|34131.4|34206.1|34121.6|17
1650499620000|2022-04-21 00:07:00|34221.2|34128.1|34211|34125.5|34221.7|34128.1|34206.8|34113.3|16
1650499630000|2022-04-21 00:07:10|34211.2|34118.7|34216.5|34123.2|34219.6|34130.3|34211.2|34118.7|15
1650499640000|2022-04-21 00:07:20|34215.7|34126.7|34211.2|34126.9|34217|34131|34210.9|34124.8|9
1650499650000|2022-04-21 00:07:30|34211.6|34128.3|34208.5|34127.8|34212.8|34130.2|34208.5|34120.8|8
1650499660000|2022-04-21 00:07:40|34210.3|34131.1|34210.1|34121.1|34220.5|34137|34204|34119.1|10
1650499670000|2022-04-21 00:07:50|34211.4|34130.3|34220.1|34124.7|34221.3|34131.3|34211.4|34122|18
1650499680000|2022-04-21 00:08:00|34222.8|34123.5|34216|34122|34222.8|34127|34209|34117.5|15
1650499690000|2022-04-21 00:08:10|34215.8|34120|34221.3|34127.4|34221.6|34129.3|34215.8|34120|22
1650499700000|2022-04-21 00:08:20|34219.9|34125|34217.6|34129.7|34226.2|34130.8|34217.6|34125|22
1650499710000|2022-04-21 00:08:30|34216.9|34129.5|34217.8|34128.7|34220.9|34133|34214.7|34125.6|21
1650499720000|2022-04-21 00:08:40|34218.7|34128.2|34218.8|34128.4|34221.1|34129.4|34218.5|34127|16
1650499730000|2022-04-21 00:08:50|34219.8|34126|34225.5|34129.7|34228.3|34135.6|34219.6|34122.6|25
1650499740000|2022-04-21 00:09:00|34226.1|34124.9|34224.4|34132.1|34228|34134.9|34220.4|34124.9|25
1650499750000|2022-04-21 00:09:10|34223.6|34131.4|34224.8|34133.2|34225.9|34133.5|34222.3|34127.9|11
1650499760000|2022-04-21 00:09:20|34226.8|34133.3|34222.1|34131|34226.8|34133.4|34222.1|34130|17
1650499770000|2022-04-21 00:09:30|34221.2|34128.9|34225.3|34133.9|34229|34136.2|34221.2|34127.4|10
1650499780000|2022-04-21 00:09:40|34225.7|34132.5|34215.2|34131.6|34225.7|34136.1|34211.9|34124.8|9
1650499790000|2022-04-21 00:09:50|34220.2|34128.3|34225.3|34123.8|34228.5|34133.4|34220.2|34123.8|21
1650499800000|2022-04-21 00:10:00|34226.4|34125|34225.3|34127.8|34228|34133|34224.1|34121.4|21
1650499810000|2022-04-21 00:10:10|34224.6|34126.6|34220.7|34128.5|34228.1|34134|34220.4|34126.6|21
1650499820000|2022-04-21 00:10:20|34220.9|34117.5|34225|34129.4|34228.6|34134.8|34220.7|34114.6|15
1650499830000|2022-04-21 00:10:30|34222.3|34126.6|34222.1|34123.7|34223.6|34148.2|34221.8|34119.5|11
1650499840000|2022-04-21 00:10:40|34222.5|34123.1|34218.2|34130.6|34227.1|34130.6|34218.2|34121|12
1650499850000|2022-04-21 00:10:50|34219.3|34133|34225.2|34133.8|34225.2|34135|34218.5|34123.7|14
1650499860000|2022-04-21 00:11:00|34225|34134.9|34220.7|34137.1|34229.5|34138.3|34220.7|34134.9|9
1650499870000|2022-04-21 00:11:10|34222.1|34131.6|34224.7|34129.4|34231|34137.6|34221.2|34124.6|14
1650499880000|2022-04-21 00:11:20|34228.7|34127.7|34224.1|34129|34228.7|34132.9|34222.6|34126.7|22
1650499890000|2022-04-21 00:11:30|34224.7|34131.5|34218|34130.8|34225|34140.5|34215.8|34129|12
1650499900000|2022-04-21 00:11:40|34221.8|34128.9|34222.1|34132.9|34224.8|34133.1|34221|34128.8|8
1650499910000|2022-04-21 00:11:50|34221.5|34134.3|34218.9|34133.4|34222|34134.5|34213.6|34126.1|9
1650499920000|2022-04-21 00:12:00|34220.4|34133.3|34223.7|34136.6|34223.7|34136.6|34220|34133.3|6
1650499930000|2022-04-21 00:12:10|34223.3|34137.3|34213.8|34145.2|34223.3|34145.2|34212|34131.3|13
1650499940000|2022-04-21 00:12:20|34215.1|34145.3|34223.3|34137.6|34225.6|34145.3|34209.5|34123.2|13
1650499950000|2022-04-21 00:12:30|34218.6|34126.6|34220.1|34139|34228.4|34139|34216.9|34122.3|15
1650499960000|2022-04-21 00:12:40|34218.9|34139.4|34222.8|34134.9|34223.3|34139.4|34218|34122.7|16
1650499970000|2022-04-21 00:12:50|34221.5|34132.6|34219.5|34135.2|34222.1|34136.8|34219.1|34131.2|11
1650499980000|2022-04-21 00:13:00|34219.7|34131.1|34225.3|34136.7|34227.5|34145.7|34216.9|34130.8|19
1650499990000|2022-04-21 00:13:10|34225.2|34136.1|34224|34131.1|34231.5|34146.7|34221.7|34131.1|17
1650500000000|2022-04-21 00:13:20|34214.7|34130.1|34222.7|34138.5|34227.3|34139.2|34214.7|34128|17
1650500010000|2022-04-21 00:13:30|34221.3|34141.1|34223.8|34133.1|34225|34141.1|34221.3|34130.9|14
1650500020000|2022-04-21 00:13:40|34219.1|34134.2|34222.5|34137.4|34223.9|34137.4|34219.1|34132|18
1650500030000|2022-04-21 00:13:50|34221.4|34138.7|34217.8|34138.1|34224.9|34140.7|34217.8|34136.1|9
1650500040000|2022-04-21 00:14:00|34215.8|34144.3|34217.6|34146.4|34227.6|34146.4|34215.6|34122.8|17
1650500050000|2022-04-21 00:14:10|34217.5|34126.2|34224.4|34134.5|34229.9|34140.7|34217.5|34126.2|22
1650500060000|2022-04-21 00:14:20|34223.2|34139.1|34223.9|34138.8|34229.8|34141.1|34221|34133|18
1650500070000|2022-04-21 00:14:30|34224.6|34139.2|34226.9|34137.3|34226.9|34142.1|34222.4|34137.3|12
1650500080000|2022-04-21 00:14:40|34226.5|34139.3|34222.6|34143.4|34228.2|34144.9|34219|34135.9|13
1650500090000|2022-04-21 00:14:50|34222.2|34144.9|34223.1|34148.1|34231.9|34148.1|34221.1|34137.4|21
1650500100000|2022-04-21 00:15:00|34230.3|34146.5|34228.2|34145.1|34230.3|34146.5|34224.1|34135.7|25
1650500110000|2022-04-21 00:15:10|34226.3|34146.9|34227.1|34143.6|34229.2|34148.1|34223.8|34142.1|22
1650500120000|2022-04-21 00:15:20|34228.2|34143.7|34228.7|34144.6|34230.4|34152.2|34224.3|34141.3|20
1650500130000|2022-04-21 00:15:30|34229.7|34145.8|34230.4|34146.1|34232.6|34151.7|34226.2|34144.9|22
1650500140000|2022-04-21 00:15:40|34228.7|34145.9|34227.2|34146.1|34231.1|34148.6|34224.7|34144|20
1650500150000|2022-04-21 00:15:50|34229.4|34136.6|34232.9|34148|34235.2|34148|34219|34134.3|25
1650500160000|2022-04-21 00:16:00|34234.2|34145.5|34236.9|34148.3|34236.9|34149.7|34229.6|34140.2|25
1650500170000|2022-04-21 00:16:10|34238.7|34149|34231.3|34151.1|34238.7|34151.1|34227.1|34144.1|17
1650500180000|2022-04-21 00:16:20|34233.8|34148.5|34235.1|34147.2|34239|34150.4|34232.2|34142.6|18
1650500190000|2022-04-21 00:16:30|34232|34147.5|34233.4|34150.5|34235.4|34154.6|34231.3|34147.5|17
1650500200000|2022-04-21 00:16:40|34232|34153.3|34232.5|34151.5|34236.1|34155.9|34231.6|34150.7|18
1650500210000|2022-04-21 00:16:50|34231.8|34149.5|34230.5|34150.6|34231.8|34151.2|34229.4|34148.3|11
1650500220000|2022-04-21 00:17:00|34226|34149.6|34235.9|34143.9|34239|34157.4|34224.3|34129.6|25
1650500230000|2022-04-21 00:17:10|34234.8|34145.8|34231.3|34148.6|34237.4|34149.5|34226.1|34140.1|20
1650500240000|2022-04-21 00:17:20|34230.4|34150.4|34233.2|34148.1|34233.2|34150.4|34229.2|34144.7|19
1650500250000|2022-04-21 00:17:30|34231.4|34147.7|34231.4|34146.3|34233.1|34149.5|34229.1|34143.9|12
1650500260000|2022-04-21 00:17:40|34231.3|34144.6|34220.6|34142|34233.8|34147.9|34218.4|34141.3|13
1650500270000|2022-04-21 00:17:50|34220|34149.2|34235.3|34146.3|34238.7|34152.8|34220|34142.2|14
1650500280000|2022-04-21 00:18:00|34238.2|34147.4|34232.6|34139.1|34238.2|34147.6|34230.2|34138.8|22
1650500290000|2022-04-21 00:18:10|34231.8|34145.6|34232|34143.6|34232|34150.4|34224|34140.5|14
1650500300000|2022-04-21 00:18:20|34230.6|34145.3|34231.7|34145|34231.7|34147|34227.7|34142.3|13
1650500310000|2022-04-21 00:18:30|34225.2|34148.6|34231|34139.9|34238.6|34149.2|34225.2|34135.4|11
1650500320000|2022-04-21 00:18:40|34229.9|34143.2|34233.2|34144.6|34236.6|34149.5|34229.9|34139.9|7
1650500330000|2022-04-21 00:18:50|34232|34147|34231.3|34143.8|34235|34149.3|34231|34143.8|6
1650500340000|2022-04-21 00:19:00|34229.7|34143.7|34233.9|34145.2|34235.6|34152|34226.6|34140|24
1650500350000|2022-04-21 00:19:10|34232.6|34147.6|34230.7|34147.4|34234.6|34149.6|34230.5|34140|18
1650500360000|2022-04-21 00:19:20|34234.3|34149.8|34231.4|34148.1|34235.3|34150.1|34227.6|34145.4|19
1650500370000|2022-04-21 00:19:30|34231.3|34145.3|34231.4|34140.1|34235.4|34152.6|34230.5|34136.6|12
1650500380000|2022-04-21 00:19:40|34217.8|34148.8|34234.3|34145.7|34236.6|34154.2|34217.8|34140.4|14
1650500390000|2022-04-21 00:19:50|34235.1|34144.2|34236.2|34144.6|34236.7|34152.9|34230.4|34142.9|14
1650500400000|2022-04-21 00:20:00|34236.6|34140.5|34227.6|34146.2|34236.6|34149.3|34227.4|34139.1|20
1650500410000|2022-04-21 00:20:10|34227.4|34147.6|34226.6|34148.2|34230.1|34149.8|34224.2|34143.4|18
1650500420000|2022-04-21 00:20:20|34228.9|34151.6|34228.1|34147.2|34228.9|34151.6|34224.6|34146.7|13
1650500430000|2022-04-21 00:20:30|34230.8|34150.6|34228.7|34141.8|34233|34151.2|34228.7|34138.4|14
1650500440000|2022-04-21 00:20:40|34231.8|34143|34234.9|34144|34235.3|34168.2|34218.2|34115|17
1650500450000|2022-04-21 00:20:50|34230.2|34149.6|34233.8|34139.6|34235.7|34149.6|34230.2|34139.6|15
1650500460000|2022-04-21 00:21:00|34231.8|34144.8|34235.3|34144.8|34236.3|34147.1|34231.5|34141.6|18
1650500470000|2022-04-21 00:21:10|34226.7|34148.5|34232.1|34146.9|34233.1|34149.7|34226.5|34145.6|16
1650500480000|2022-04-21 00:21:20|34232.6|34144|34233.8|34148.5|34237.5|34150.4|34232.6|34142.3|16
1650500490000|2022-04-21 00:21:30|34217.4|34148.4|34233.6|34136.8|34238.5|34159.6|34215.8|34136.8|20
1650500500000|2022-04-21 00:21:40|34234.1|34140.5|34231|34155.5|34237.8|34155.5|34231|34140.5|20
1650500510000|2022-04-21 00:21:50|34234|34149.8|34234.9|34147|34234.9|34150.8|34230.9|34145.7|26
1650500520000|2022-04-21 00:22:00|34232.4|34148.2|34234.5|34150.2|34234.6|34156.5|34229.8|34145.1|19
1650500530000|2022-04-21 00:22:10|34234.9|34149.5|34228.9|34138.2|34235.8|34156.2|34226.3|34138.2|12
1650500540000|2022-04-21 00:22:20|34228.1|34143.3|34236.2|34147|34237.6|34149.7|34228.1|34143.3|19
1650500550000|2022-04-21 00:22:30|34236.5|34148.8|34232.5|34137.2|34238.1|34171.9|34221.5|34135|22
1650500560000|2022-04-21 00:22:40|34228|34148.5|34237.3|34152.5|34237.3|34159.9|34228|34143.6|23
1650500570000|2022-04-21 00:22:50|34239.3|34152.4|34237.2|34153.3|34239.3|34156.7|34236.6|34147.1|17
1650500580000|2022-04-21 00:23:00|34234.4|34157.7|34238.3|34154.7|34239.3|34158.7|34233.9|34150.8|18
1650500590000|2022-04-21 00:23:10|34238.8|34153.2|34225.5|34169.2|34240.7|34169.2|34225.5|34140.3|15
1650500600000|2022-04-21 00:23:20|34222.8|34172.8|34229.6|34153.4|34238.6|34172.8|34222.8|34143.5|26
1650500610000|2022-04-21 00:23:30|34229.3|34156.4|34238.6|34152.5|34238.6|34156.6|34229.3|34150.4|18
1650500620000|2022-04-21 00:23:40|34238.2|34153.7|34236.5|34155|34239.3|34159.2|34235.6|34151.7|14
1650500630000|2022-04-21 00:23:50|34239|34153.2|34238.5|34153.2|34239.3|34157.2|34235.4|34151.8|17
1650500640000|2022-04-21 00:24:00|34239.7|34153|34235.9|34151|34239.7|34175.9|34225.9|34147.5|15
1650500650000|2022-04-21 00:24:10|34239.3|34150.6|34238.8|34149.6|34240.4|34157.3|34234.8|34147.9|11
1650500660000|2022-04-21 00:24:20|34234.8|34156.8|34237.1|34145.6|34241.1|34156.8|34234.8|34144.5|13
1650500670000|2022-04-21 00:24:30|34236|34148.4|34233.3|34151.4|34239.8|34151.4|34230.1|34145.8|13
1650500680000|2022-04-21 00:24:40|34230.8|34151.5|34231.8|34145.1|34234.9|34153.3|34230.8|34145.1|17
1650500690000|2022-04-21 00:24:50|34230.9|34148.4|34230.6|34152.9|34233.8|34152.9|34230.6|34146.5|11
1650500700000|2022-04-21 00:25:00|34232.8|34143.8|34234.5|34148.2|34236.8|34148.2|34232.8|34141|11
1650500710000|2022-04-21 00:25:10|34221|34157.2|34225.1|34152.1|34226|34157.2|34220.5|34144.5|16
1650500720000|2022-04-21 00:25:20|34233.8|34149.3|34232.9|34149.5|34238|34153.5|34232.8|34147.4|19
1650500730000|2022-04-21 00:25:30|34229.4|34155.1|34233.5|34152.1|34235.9|34156.3|34229.3|34148.2|23
1650500740000|2022-04-21 00:25:40|34232.3|34152.8|34233.8|34151.4|34234.1|34155.1|34229.6|34148.7|13
1650500750000|2022-04-21 00:25:50|34232.3|34153.8|34224.4|34152.4|34232.3|34156|34223|34148.2|18
1650500760000|2022-04-21 00:26:00|34224.7|34153.9|34238.3|34150.7|34239.3|34159.6|34220.9|34147.1|23
1650500770000|2022-04-21 00:26:10|34235.6|34155.1|34234.6|34149|34235.7|34157.8|34232|34146.9|13
1650500780000|2022-04-21 00:26:20|34232.3|34153.6|34234.6|34150.5|34236.8|34153.6|34232.3|34144.2|14
1650500790000|2022-04-21 00:26:30|34234|34150.4|34225.9|34151.9|34234|34151.9|34225.9|34147.5|18
1650500800000|2022-04-21 00:26:40|34227|34151.5|34232|34151.1|34232|34153.5|34225.8|34148.9|14
1650500810000|2022-04-21 00:26:50|34232.6|34154.5|34233.6|34149.8|34235.2|34173.4|34223.4|34121|14
1650500820000|2022-04-21 00:27:00|34232.2|34152.8|34231.9|34145.2|34235.1|34155.1|34230.8|34143|12
1650500830000|2022-04-21 00:27:10|34232.2|34149.2|34233.9|34152.6|34238.3|34169.6|34218.2|34145.2|17
1650500840000|2022-04-21 00:27:20|34229.2|34157.6|34231.5|34145.2|34233.2|34158|34228.1|34140.4|11
1650500850000|2022-04-21 00:27:30|34232|34150.8|34229.8|34151.8|34237.1|34157.4|34227.5|34150.1|15
1650500860000|2022-04-21 00:27:40|34227.8|34154.6|34226.8|34158.4|34229.9|34162.8|34226.2|34148.8|10
1650500870000|2022-04-21 00:27:50|34228.9|34144.2|34228.1|34149.6|34228.9|34154.9|34227.3|34144.2|5
1650500880000|2022-04-21 00:28:00|34227.3|34154.9|34234.1|34141.6|34241.3|34163.3|34226.1|34140|21
1650500890000|2022-04-21 00:28:10|34241|34146|34241.7|34154.3|34241.7|34157.4|34227.1|34139.6|24
1650500900000|2022-04-21 00:28:20|34241.2|34152.6|34234.4|34157.6|34241.8|34160.9|34233.1|34149.9|11
1650500910000|2022-04-21 00:28:30|34234.9|34156.2|34235|34160.9|34238.1|34160.9|34233.1|34153.1|14
1650500920000|2022-04-21 00:28:40|34236.7|34161.8|34240.9|34148.7|34240.9|34162.3|34232|34148.7|16
1650500930000|2022-04-21 00:28:50|34239.9|34147.4|34235.7|34163.4|34239.9|34163.4|34235.7|34145.6|7
1650500940000|2022-04-21 00:29:00|34237.1|34154.1|34245|34158.2|34247.8|34158.2|34235.8|34150.4|14
1650500950000|2022-04-21 00:29:10|34243.3|34158.5|34237.3|34158.7|34243.3|34169.1|34228|34158.3|12
1650500960000|2022-04-21 00:29:20|34236.3|34159.2|34234.5|34154.9|34236.3|34165.1|34233|34154.9|6
1650500970000|2022-04-21 00:29:30|34238.8|34158.5|34238.3|34161|34241|34161|34238|34154|8
1650500980000|2022-04-21 00:29:40|34236.5|34161.3|34238.6|34154.4|34240.1|34164.2|34224.9|34150.4|14
1650500990000|2022-04-21 00:29:50|34236.1|34159|34230.6|34167.8|34239.3|34172.9|34221.9|34146.5|20
1650501000000|2022-04-21 00:30:00|34229.8|34168.9|34237|34154.6|34237.5|34168.9|34229.8|34150.9|26
1650501010000|2022-04-21 00:30:10|34235.3|34155.7|34235.8|34153.6|34235.8|34156.7|34230.9|34153.5|14
1650501020000|2022-04-21 00:30:20|34233.1|34157.2|34235.7|34155.5|34236.2|34158|34232.6|34153.2|11
1650501030000|2022-04-21 00:30:30|34227|34159.4|34238.1|34158|34241.7|34164.2|34219.3|34138.3|13
1650501040000|2022-04-21 00:30:40|34237.4|34154.7|34241.5|34152.2|34242.6|34164.4|34233.9|34148.3|24
1650501050000|2022-04-21 00:30:50|34240|34145.9|34236.2|34159.1|34243.6|34162.4|34227.8|34145.9|25
1650501060000|2022-04-21 00:31:00|34235.5|34159.7|34237.6|34163|34239.4|34165.1|34234.9|34156.4|23
1650501070000|2022-04-21 00:31:10|34238.4|34163.7|34236.4|34162.1|34238.4|34168.7|34233.5|34157.8|16
1650501080000|2022-04-21 00:31:20|34234.9|34162.4|34238.7|34151.9|34243|34166.1|34224.9|34146.2|22
1650501090000|2022-04-21 00:31:30|34230.2|34158.5|34237.2|34159.8|34237.2|34167.6|34228.5|34146.6|17
1650501100000|2022-04-21 00:31:40|34235.2|34157|34235.7|34160.3|34236.2|34167|34231|34157|18
1650501110000|2022-04-21 00:31:50|34236.6|34158.6|34228.5|34167.2|34236.6|34167.2|34225.7|34156.8|19
1650501120000|2022-04-21 00:32:00|34234.8|34164.5|34236.2|34158|34237.1|34165.9|34232.3|34157.3|24
1650501130000|2022-04-21 00:32:10|34234|34160.8|34219.8|34162.4|34234|34163.8|34219.8|34157.6|23
1650501140000|2022-04-21 00:32:20|34218.3|34168.3|34235|34150.8|34237.3|34168.3|34218.3|34142.2|25
1650501150000|2022-04-21 00:32:30|34233.5|34153.4|34222|34161.2|34240.9|34169.2|34218.2|34144.4|15
1650501160000|2022-04-21 00:32:40|34217|34167|34229|34156.5|34232.3|34171|34217|34149.1|15
1650501170000|2022-04-21 00:32:50|34230|34156|34233.1|34150.4|34234.9|34156|34230|34147.3|17
1650501180000|2022-04-21 00:33:00|34235.4|34151.1|34233.5|34161.5|34237|34161.5|34230.3|34150.6|22
1650501190000|2022-04-21 00:33:10|34234.2|34160.6|34227.5|34157.1|34235.4|34166.1|34224.4|34139.9|24
1650501200000|2022-04-21 00:33:20|34230|34162.5|34234.8|34155.6|34239.2|34162.6|34223|34141.9|25
1650501210000|2022-04-21 00:33:30|34233.2|34158.6|34237.2|34141.5|34239.5|34158.6|34228|34135.4|19
1650501220000|2022-04-21 00:33:40|34237.1|34144.8|34238.2|34151.8|34239.4|34154.7|34234.4|34144.8|16
1650501230000|2022-04-21 00:33:50|34237|34148.8|34229.3|34153.6|34237.3|34153.8|34229.3|34148.1|16
1650501240000|2022-04-21 00:34:00|34230|34155|34247.3|34157.6|34247.3|34158.4|34230|34150.3|21
1650501250000|2022-04-21 00:34:10|34245.7|34159.6|34243|34157.5|34248.5|34166.2|34236.6|34150|29
1650501260000|2022-04-21 00:34:20|34243.2|34159.8|34240.3|34166|34243.2|34166|34239.7|34158.6|22
1650501270000|2022-04-21 00:34:30|34238.7|34161.2|34231.7|34174.6|34241.7|34174.6|34231.7|34160.6|20
1650501280000|2022-04-21 00:34:40|34232|34175.1|34243.3|34160|34248.3|34175.1|34232|34154.5|17
1650501290000|2022-04-21 00:34:50|34243|34148|34243.3|34156.1|34246.5|34161.9|34242|34148|24
1650501300000|2022-04-21 00:35:00|34241.9|34149.4|34238.4|34154.9|34243.8|34162.1|34235.2|34148.4|24
1650501310000|2022-04-21 00:35:10|34237.6|34157.5|34240.3|34156.1|34242.5|34161|34237.4|34152.5|14
1650501320000|2022-04-21 00:35:20|34237.9|34158.7|34242.1|34161.6|34242.1|34162|34237.3|34156.6|20
1650501330000|2022-04-21 00:35:30|34242.4|34161.5|34236.2|34158.7|34243.3|34166.3|34235.1|34141.4|19
1650501340000|2022-04-21 00:35:40|34236.8|34153.8|34245|34158.5|34246.2|34166.2|34235.2|34141.4|18
1650501350000|2022-04-21 00:35:50|34244.3|34157.8|34247.4|34155.6|34247.4|34161.7|34241.3|34152.3|14
1650501360000|2022-04-21 00:36:00|34247.2|34155.5|34242.9|34162.3|34247.2|34162.8|34242.9|34155.1|16
1650501370000|2022-04-21 00:36:10|34243.9|34160.6|34245.7|34160.2|34246.6|34162.5|34241.8|34155.8|12
1650501380000|2022-04-21 00:36:20|34243.8|34163.7|34243.4|34161.9|34245.2|34166.7|34241.8|34160.4|9
1650501390000|2022-04-21 00:36:30|34240.4|34143.3|34245|34162.1|34248.6|34167.5|34233.1|34143.3|14
1650501400000|2022-04-21 00:36:40|34247.6|34160.3|34246.7|34159.9|34248.6|34165.6|34235.7|34151.2|29
1650501410000|2022-04-21 00:36:50|34247.4|34158|34249.4|34148.9|34254.5|34165.2|34241.8|34131.5|28
1650501420000|2022-04-21 00:37:00|34254.6|34144.9|34253.4|34146.4|34255.9|34153.1|34249.6|34141.6|27
1650501430000|2022-04-21 00:37:10|34254.5|34144.2|34247.9|34146.2|34255.5|34152.4|34247.9|34144|19
1650501440000|2022-04-21 00:37:20|34249.3|34144.2|34245.5|34160|34249.3|34160.7|34242.5|34143.5|18
1650501450000|2022-04-21 00:37:30|34247.1|34158.2|34242.5|34162|34247.7|34163.7|34236.5|34153.3|22
1650501460000|2022-04-21 00:37:40|34240.6|34161.9|34243.5|34160|34243.7|34163.7|34240.6|34159.3|21
1650501470000|2022-04-21 00:37:50|34242.8|34161.9|34244.9|34158.1|34246.3|34161.9|34239.3|34154.8|20
1650501480000|2022-04-21 00:38:00|34237.8|34154.2|34244.1|34160.4|34247.8|34166|34236.7|34141.6|16
1650501490000|2022-04-21 00:38:10|34245.3|34158|34247.2|34159.5|34249.1|34165.1|34241.7|34156.5|18
1650501500000|2022-04-21 00:38:20|34246.3|34157.3|34242.4|34164|34247.9|34164|34240.2|34157.2|11
1650501510000|2022-04-21 00:38:30|34241|34160.1|34240.2|34160|34242|34163.6|34240.1|34157.6|12
1650501520000|2022-04-21 00:38:40|34240.3|34160.1|34245.7|34159.8|34249.1|34163.3|34237.1|34156.5|20
1650501530000|2022-04-21 00:38:50|34243.8|34159|34246|34165.3|34248.2|34168.1|34243.8|34151.4|13
1650501540000|2022-04-21 00:39:00|34258.2|34153.9|34236|34165.7|34258.2|34168.1|34236|34153.9|14
1650501550000|2022-04-21 00:39:10|34235|34165.9|34248.3|34154.5|34249.9|34165.9|34235|34148.5|9
1650501560000|2022-04-21 00:39:20|34246.6|34158.6|34240.7|34163.8|34248.3|34163.8|34240.3|34158.6|9
1650501570000|2022-04-21 00:39:30|34240.4|34160|34243.7|34164.1|34245.4|34164.1|34240.3|34158.4|16
1650501580000|2022-04-21 00:39:40|34244.3|34162.3|34248.8|34165.2|34250.4|34166.9|34244.3|34158.6|9
1650501590000|2022-04-21 00:39:50|34247.5|34157.8|34240.6|34143.5|34247.5|34183.7|34229|34143.5|8
1650501600000|2022-04-21 00:40:00|34248.7|34157.9|34244.7|34162|34248.7|34162.8|34243.1|34157.5|14
1650501610000|2022-04-21 00:40:10|34248.3|34162.5|34243.8|34155|34248.3|34162.5|34243.8|34155|10
1650501620000|2022-04-21 00:40:20|34243.6|34155.2|34244.5|34159.7|34244.9|34161.7|34242.6|34153.2|18
1650501630000|2022-04-21 00:40:30|34244.9|34158.3|34241|34158.9|34245|34163.7|34241|34158|14
1650501640000|2022-04-21 00:40:40|34242.2|34158.5|34240.5|34162.9|34243.1|34165.1|34240.5|34158.2|10
1650501650000|2022-04-21 00:40:50|34236.4|34165.1|34242.6|34156.4|34244|34170.7|34230.8|34152|11
1650501660000|2022-04-21 00:41:00|34243.6|34154|34239.7|34158.6|34248.9|34168.9|34239.7|34154|14
1650501670000|2022-04-21 00:41:10|34243.4|34159.3|34237.5|34155|34244.1|34162.4|34234.9|34155|16
1650501680000|2022-04-21 00:41:20|34236.8|34160.5|34236.5|34157.6|34240.4|34161.4|34236.5|34154.8|8
1650501690000|2022-04-21 00:41:30|34239.3|34163.1|34227.3|34177.3|34242.7|34178.8|34227.3|34149.7|13
1650501700000|2022-04-21 00:41:40|34233.6|34150.5|34234.9|34166.4|34235.2|34169.5|34227.7|34150.5|16
1650501710000|2022-04-21 00:41:50|34234.5|34167.7|34238.9|34154.7|34241.7|34167.7|34225.1|34145.2|18
1650501720000|2022-04-21 00:42:00|34237.2|34156.2|34241.2|34154.4|34241.6|34159.6|34236.2|34151.1|9
1650501730000|2022-04-21 00:42:10|34239|34156.7|34236.2|34157.4|34239.6|34162.7|34233|34150.6|15
1650501740000|2022-04-21 00:42:20|34236.1|34159.5|34240.3|34160|34240.3|34162.9|34234|34155.2|14
1650501750000|2022-04-21 00:42:30|34238.9|34162.9|34241|34155|34243.6|34162.9|34237.6|34145.2|16
1650501760000|2022-04-21 00:42:40|34240.2|34158.1|34242.3|34158.9|34243.4|34158.9|34238.9|34154.6|9
1650501770000|2022-04-21 00:42:50|34242.7|34158.1|34234.3|34158.1|34244.9|34161|34232.4|34149.9|13
1650501780000|2022-04-21 00:43:00|34234.4|34156.3|34240.2|34156.8|34245|34160|34234.4|34148.5|19
1650501790000|2022-04-21 00:43:10|34240.8|34158.2|34240.2|34159|34242.3|34163.5|34236.5|34158.2|12
1650501800000|2022-04-21 00:43:20|34238.6|34158.6|34244.5|34161.6|34247.6|34165.1|34238.6|34156.2|11
1650501810000|2022-04-21 00:43:30|34244.3|34160.1|34241.1|34162.3|34246|34163.9|34241.1|34151.9|6
1650501820000|2022-04-21 00:43:40|34240.9|34156.3|34244.1|34162.8|34254.4|34171.2|34231.6|34145.9|14
1650501830000|2022-04-21 00:43:50|34239|34171.2|34243.5|34155.7|34246.5|34171.2|34239|34145.9|11
1650501840000|2022-04-21 00:44:00|34243.2|34157.4|34241.5|34160.4|34243.2|34162.5|34234.5|34156.2|11
1650501850000|2022-04-21 00:44:10|34240.1|34158.3|34240.8|34159.4|34243.2|34161.1|34240.1|34153.5|14
1650501860000|2022-04-21 00:44:20|34242.3|34158.8|34244.8|34157.6|34244.9|34164.7|34240.8|34152.2|11
1650501870000|2022-04-21 00:44:30|34244.9|34157.7|34242.6|34157|34245.5|34160.2|34230|34148.7|13
1650501880000|2022-04-21 00:44:40|34242.3|34153|34243.5|34159.1|34248.4|34161.5|34242.3|34148.8|14
1650501890000|2022-04-21 00:44:50|34247.6|34160.9|34245.3|34157.1|34248.2|34160.9|34245|34154.3|12
1650501900000|2022-04-21 00:45:00|34246.9|34157.5|34239.5|34158.1|34246.9|34162.2|34236.5|34156|15
1650501910000|2022-04-21 00:45:10|34239.2|34158|34233.9|34150.9|34246.6|34178.5|34227.8|34148|13
1650501920000|2022-04-21 00:45:20|34232.3|34163.3|34243.7|34160.1|34245|34163.3|34232.3|34147.7|13
1650501930000|2022-04-21 00:45:30|34243.4|34158.6|34241.8|34153|34243.4|34162.8|34224.8|34148.2|17
1650501940000|2022-04-21 00:45:40|34241.9|34152.3|34239.1|34160.1|34244|34160.2|34239.1|34151.9|21
1650501950000|2022-04-21 00:45:50|34241.8|34153.9|34237.9|34157.1|34242.8|34160.8|34233.9|34151.8|13
1650501960000|2022-04-21 00:46:00|34238|34155.7|34241.9|34154.8|34243.6|34157|34237.2|34149.1|15
1650501970000|2022-04-21 00:46:10|34240.2|34154.6|34242.1|34156.7|34242.9|34159.2|34234.4|34144.7|26
1650501980000|2022-04-21 00:46:20|34237.5|34158.9|34236.8|34155.2|34240.4|34160.1|34236.2|34143.7|14
1650501990000|2022-04-21 00:46:30|34238.1|34152|34242|34150.8|34242.4|34154.9|34237.8|34147.2|14
1650502000000|2022-04-21 00:46:40|34242.6|34149.8|34235.4|34158|34242.6|34159.2|34229|34148.4|14
1650502010000|2022-04-21 00:46:50|34235.5|34158.4|34238.7|34156.6|34238.8|34161.7|34235.1|34153.7|8
1650502020000|2022-04-21 00:47:00|34240.5|34158|34242.5|34155.5|34243.6|34158.2|34238.7|34151.7|13
1650502030000|2022-04-21 00:47:10|34241.2|34155.4|34228.7|34157.5|34241.6|34160.6|34226|34153.6|15
1650502040000|2022-04-21 00:47:20|34229.4|34163.6|34243.1|34154.1|34244.4|34163.6|34229.4|34147.4|16
1650502050000|2022-04-21 00:47:30|34242.6|34154.4|34243.9|34158.4|34251|34160.9|34241.9|34151.8|20
1650502060000|2022-04-21 00:47:40|34245.3|34158.1|34243.7|34156.3|34246.4|34159.8|34243|34154.6|16
1650502070000|2022-04-21 00:47:50|34236.9|34161.9|34237.7|34161.4|34237.7|34163.8|34235.5|34157|9
1650502080000|2022-04-21 00:48:00|34231.9|34164.1|34245.9|34158.9|34245.9|34166.5|34231.9|34154.1|14
1650502090000|2022-04-21 00:48:10|34244.2|34158|34244.3|34161.3|34246.4|34161.6|34243.9|34155.7|15
1650502100000|2022-04-21 00:48:20|34244.5|34163.1|34246.5|34159.8|34251.3|34169|34227.5|34150.2|19
1650502110000|2022-04-21 00:48:30|34242.7|34166.7|34242.3|34161.6|34248.4|34166.7|34242.3|34150.2|17
1650502120000|2022-04-21 00:48:40|34234.9|34164.2|34247.1|34159.2|34249.6|34166.9|34234.6|34158.2|21
1650502130000|2022-04-21 00:48:50|34246|34158.5|34242.3|34154.4|34246|34164.8|34240.7|34154.4|7
1650502140000|2022-04-21 00:49:00|34241|34159.7|34239|34163.7|34245|34163.7|34237.8|34158.5|14
1650502150000|2022-04-21 00:49:10|34239.6|34163.5|34249.6|34157.6|34252.9|34165.2|34237.2|34157.6|17
1650502160000|2022-04-21 00:49:20|34247.7|34162.8|34243.6|34162.2|34249.8|34165.5|34240.4|34156.8|23
1650502170000|2022-04-21 00:49:30|34244.3|34164.3|34248.1|34163.1|34248.1|34165|34244.3|34160.7|22
1650502180000|2022-04-21 00:49:40|34247.8|34161|34249.1|34160.6|34250.7|34165.2|34245.3|34153|18
1650502190000|2022-04-21 00:49:50|34247.4|34164.8|34256.7|34160|34257.5|34164.8|34245.4|34150.1|24
1650502200000|2022-04-21 00:50:00|34254.5|34162.6|34248.5|34163.2|34254.5|34164.6|34245|34159.6|26
1650502210000|2022-04-21 00:50:10|34248.4|34163.8|34250.3|34166.3|34251.8|34166.7|34246.3|34159.7|20
1650502220000|2022-04-21 00:50:20|34251.5|34164.2|34250.3|34168.8|34253.8|34168.8|34250.3|34162.5|18
1650502230000|2022-04-21 00:50:30|34250.4|34170.6|34248.9|34164.3|34250.5|34170.6|34246|34161.3|13
1650502240000|2022-04-21 00:50:40|34252.9|34154.8|34251.7|34159.9|34254.8|34168.2|34251|34154.8|20
1650502250000|2022-04-21 00:50:50|34252.2|34163.2|34248|34171|34253.9|34171|34248|34159.9|21
1650502260000|2022-04-21 00:51:00|34251.7|34161.4|34250.9|34170.7|34256.9|34172.7|34243.6|34154.3|30
1650502270000|2022-04-21 00:51:10|34252.5|34168.2|34251.3|34164.8|34253.4|34170.6|34246.3|34160.5|24
1650502280000|2022-04-21 00:51:20|34252.2|34163.4|34253.8|34167.1|34253.8|34169.4|34247.6|34163.4|17
1650502290000|2022-04-21 00:51:30|34253.2|34166.3|34255.2|34172.3|34258.3|34172.3|34250.8|34160.5|18
1650502300000|2022-04-21 00:51:40|34254.2|34162|34258.1|34168.3|34258.8|34170.4|34254.2|34162|24
1650502310000|2022-04-21 00:51:50|34257.5|34165|34256.8|34167.4|34258.1|34169.4|34255.8|34164.1|16
1650502320000|2022-04-21 00:52:00|34256.7|34166.3|34258.3|34168.7|34259.1|34168.7|34247.2|34150.6|19
1650502330000|2022-04-21 00:52:10|34257.3|34170.7|34259.2|34169.3|34259.4|34171.3|34256.6|34163.9|17
1650502340000|2022-04-21 00:52:20|34258.6|34166.1|34254.7|34170.1|34258.6|34172.5|34250.3|34166.1|19
1650502350000|2022-04-21 00:52:30|34255|34170.3|34261.8|34169.8|34261.8|34175.5|34245.6|34158.6|33
1650502360000|2022-04-21 00:52:40|34258.2|34166.1|34257.1|34167.5|34260.9|34175.4|34252|34158.5|32
1650502370000|2022-04-21 00:52:50|34256.5|34164.4|34255.6|34169|34260.5|34169.6|34255.6|34164.4|34
1650502380000|2022-04-21 00:53:00|34257.1|34168|34257.9|34169.8|34263|34172.3|34255.7|34166.2|32
1650502390000|2022-04-21 00:53:10|34258.4|34169.5|34256.5|34174.6|34263.9|34174.6|34256.3|34168.2|32
1650502400000|2022-04-21 00:53:20|34256.4|34172.2|34259.3|34173.8|34261.9|34176.5|34254.7|34172|28
1650502410000|2022-04-21 00:53:30|34260.3|34173.7|34259|34173.4|34260.8|34175.4|34257.3|34172.4|30
1650502420000|2022-04-21 00:53:40|34257.7|34172.7|34260.8|34177.8|34268|34177.8|34257.7|34170.6|18
1650502430000|2022-04-21 00:53:50|34262.4|34176.3|34265.5|34176.5|34266|34182.6|34260.8|34176.3|26
1650502440000|2022-04-21 00:54:00|34263.8|34177|34258.9|34174|34264.9|34179.3|34255.5|34172.7|28
1650502450000|2022-04-21 00:54:10|34258.3|34173.6|34257.9|34168.3|34267|34176|34253.4|34165.1|25
1650502460000|2022-04-21 00:54:20|34258.2|34164.4|34254.6|34167.7|34260.2|34169.7|34252|34159.6|35
1650502470000|2022-04-21 00:54:30|34255.7|34168.4|34255.4|34165.8|34256.7|34170.2|34251.2|34163.5|26
1650502480000|2022-04-21 00:54:40|34256.6|34166.8|34248.1|34163.4|34256.6|34168.8|34247.5|34162.6|29
1650502490000|2022-04-21 00:54:50|34247.2|34159.8|34246.5|34159.2|34249.9|34161.6|34243.6|34155.7|40
1650502500000|2022-04-21 00:55:00|34246.2|34158.2|34245.1|34166.5|34248.9|34166.5|34241.8|34156.1|31
1650502510000|2022-04-21 00:55:10|34248|34165|34250.6|34166.1|34252.1|34168.9|34246.4|34163.8|23
1650502520000|2022-04-21 00:55:20|34250.5|34166|34252.1|34168.4|34254.8|34168.5|34249.6|34159.7|29
1650502530000|2022-04-21 00:55:30|34251.7|34167.1|34251.9|34169.5|34257.5|34173.7|34245.8|34166.1|35
1650502540000|2022-04-21 00:55:40|34253.1|34168|34262.4|34170.9|34264.9|34175.1|34253.1|34167.6|33
1650502550000|2022-04-21 00:55:50|34262|34172.3|34264.9|34172.7|34268.2|34175.1|34259.2|34169|31
1650502560000|2022-04-21 00:56:00|34264.5|34172.9|34266.7|34175.7|34266.7|34175.9|34263.5|34170.6|25
1650502570000|2022-04-21 00:56:10|34266|34174.5|34274.4|34180.4|34274.6|34182.1|34265.1|34173.7|29
1650502580000|2022-04-21 00:56:20|34274.6|34181.1|34277.8|34177.6|34280.3|34181.1|34271.1|34170.2|35
1650502590000|2022-04-21 00:56:30|34276.7|34181.3|34276.9|34176.2|34279.1|34181.3|34275.3|34173.2|33
1650502600000|2022-04-21 00:56:40|34277.4|34176.6|34270.4|34170.1|34277.8|34177.7|34267.9|34163.3|34
1650502610000|2022-04-21 00:56:50|34269.1|34169|34272.2|34175.9|34273.8|34175.9|34266.8|34166.9|30
1650502620000|2022-04-21 00:57:00|34273.9|34172.4|34272.2|34178.1|34275.6|34178.2|34271.6|34170.3|24
1650502630000|2022-04-21 00:57:10|34271.9|34177.8|34273.2|34175.7|34274|34177.8|34271.9|34172.8|23
1650502640000|2022-04-21 00:57:20|34273.3|34177.5|34268.1|34175.1|34274.5|34183.8|34266.3|34175.1|27
1650502650000|2022-04-21 00:57:30|34265.9|34184.4|34264.7|34174.6|34269.6|34184.4|34263.6|34169.9|23
1650502660000|2022-04-21 00:57:40|34263.1|34176.1|34266.9|34172.3|34269|34176.1|34262.7|34168.6|22
1650502670000|2022-04-21 00:57:50|34266.7|34172.7|34266.4|34169.8|34267.9|34174|34263.5|34166.3|24
1650502680000|2022-04-21 00:58:00|34265.8|34170|34263.4|34167.6|34265.8|34171.8|34258.6|34167.1|24
1650502690000|2022-04-21 00:58:10|34263.1|34166.7|34263.9|34166.7|34264|34171.6|34259.1|34165.2|28
1650502700000|2022-04-21 00:58:20|34264|34165.9|34260.5|34163.8|34264|34167.8|34259.4|34163.7|29
1650502710000|2022-04-21 00:58:30|34260.9|34165|34260.9|34163.8|34261.7|34166|34255.8|34161.8|21
1650502720000|2022-04-21 00:58:40|34260.6|34162.7|34255.9|34165.7|34261.4|34169.5|34255|34162.7|22
1650502730000|2022-04-21 00:58:50|34255.5|34165.6|34264.5|34163.8|34267.7|34171.6|34255.5|34162.7|30
1650502740000|2022-04-21 00:59:00|34265.9|34163.9|34263.6|34168.2|34266.7|34171.5|34261.4|34163.4|20
1650502750000|2022-04-21 00:59:10|34264.5|34165|34263.9|34165.6|34265.7|34170.5|34261.3|34164.2|22
1650502760000|2022-04-21 00:59:20|34263.1|34163.6|34256.1|34168.8|34263.6|34170.2|34256.1|34162.4|15
1650502770000|2022-04-21 00:59:30|34256.2|34165.6|34255.7|34163.1|34257.2|34168.3|34254.5|34160.8|14
1650502780000|2022-04-21 00:59:40|34257.9|34165.3|34257.3|34165.9|34264.3|34172.2|34253.7|34158.1|27
1650502790000|2022-04-21 00:59:50|34258.6|34167.7|34256.9|34162.8|34259.3|34167.7|34255.8|34160.9|26
1650502800000|2022-04-21 01:00:00|34257.5|34161.1|34256.6|34153.8|34259.7|34170.1|34254.6|34153.8|28
1650502810000|2022-04-21 01:00:10|34256.2|34156.4|34254.5|34161.1|34258.7|34161.1|34251|34154.3|30
1650502820000|2022-04-21 01:00:20|34257.5|34152|34255.5|34155.2|34259.2|34160|34251.2|34152|23
1650502830000|2022-04-21 01:00:30|34256.5|34151.7|34252|34162.6|34260.1|34169.5|34246.3|34151.7|29
1650502840000|2022-04-21 01:00:40|34251.6|34159.9|34256.1|34165.5|34257.7|34168.4|34246.7|34157.1|29
1650502850000|2022-04-21 01:00:50|34255.7|34164.2|34256.2|34167.8|34257.5|34167.8|34254.6|34163|25
1650502860000|2022-04-21 01:01:00|34256.6|34165.2|34250.7|34168.3|34259.4|34168.6|34250.7|34163.6|26
1650502870000|2022-04-21 01:01:10|34256.9|34170.5|34254.8|34167.8|34256.9|34170.5|34253.7|34164.4|21
1650502880000|2022-04-21 01:01:20|34253.2|34162.6|34251.8|34162.2|34253.2|34167.1|34247|34160.1|23
1650502890000|2022-04-21 01:01:30|34251|34160.3|34252.4|34167.4|34253.1|34167.4|34250.1|34160.3|23
1650502900000|2022-04-21 01:01:40|34252.5|34169.3|34251.6|34164.9|34253.4|34169.3|34250|34162.1|22
1650502910000|2022-04-21 01:01:50|34251.7|34165|34250.4|34168.3|34254.1|34172.6|34248.9|34159.1|13
1650502920000|2022-04-21 01:02:00|34249|34145.8|34252.8|34162.9|34256.1|34173.6|34241.9|34145.8|33
1650502930000|2022-04-21 01:02:10|34253.9|34161.2|34254.8|34164.4|34256.7|34167.3|34252.1|34160.8|25
1650502940000|2022-04-21 01:02:20|34254.3|34161.2|34255.7|34163.6|34257.5|34167.3|34254.3|34159.1|16
1650502950000|2022-04-21 01:02:30|34255.9|34162.5|34250.5|34166.1|34257.6|34168.6|34248.4|34162.5|17
1650502960000|2022-04-21 01:02:40|34251.4|34166.4|34250.4|34172|34254|34172|34250.1|34164.9|21
1650502970000|2022-04-21 01:02:50|34250.6|34171.2|34253.3|34163.3|34260.3|34175.2|34240.9|34149.4|27
1650502980000|2022-04-21 01:03:00|34253.2|34160.1|34249.1|34162.1|34255.2|34166.8|34248.3|34160.1|29
1650502990000|2022-04-21 01:03:10|34248.4|34164.9|34256.2|34162.1|34257|34166.7|34248.4|34157.6|24
1650503000000|2022-04-21 01:03:20|34256.5|34160.5|34251.2|34163.7|34257.4|34167|34249.7|34160.5|13
1650503010000|2022-04-21 01:03:30|34250.3|34161.4|34252.5|34163.2|34254.5|34170|34250.3|34161.4|16
1650503020000|2022-04-21 01:03:40|34252.7|34165.3|34254.6|34161.5|34255.6|34166|34251.5|34161.5|17
1650503030000|2022-04-21 01:03:50|34255.4|34163.5|34254.7|34164.5|34255.6|34169.8|34242.5|34154.6|14
1650503040000|2022-04-21 01:04:00|34256.3|34165.8|34254.4|34164.4|34257.9|34168.5|34254.1|34162.1|26
1650503050000|2022-04-21 01:04:10|34253.8|34163.8|34246.7|34161.9|34255.6|34169.3|34243.2|34157.4|25
1650503060000|2022-04-21 01:04:20|34246.6|34162.3|34248.6|34167|34250.9|34167|34246|34162.3|23
1650503070000|2022-04-21 01:04:30|34249.4|34166.7|34250.1|34163.6|34251.5|34166.7|34246.6|34162.9|20
1650503080000|2022-04-21 01:04:40|34250|34163.7|34249.6|34169.3|34250.8|34169.3|34246.8|34163.7|12
1650503090000|2022-04-21 01:04:50|34246.1|34171.4|34254|34161.8|34254.5|34171.4|34245.7|34153.1|10
1650503100000|2022-04-21 01:05:00|34253.4|34163.4|34254.8|34161.8|34255.6|34165.5|34252.3|34160.1|24
1650503110000|2022-04-21 01:05:10|34254.4|34162.1|34252|34168.9|34254.5|34172.4|34245.5|34162.1|29
1650503120000|2022-04-21 01:05:20|34252.7|34170.3|34250.6|34171.7|34253.8|34171.7|34250.4|34167.1|19
1650503130000|2022-04-21 01:05:30|34251.9|34169.6|34253.2|34166.2|34254.7|34175.3|34250.3|34165.5|17
1650503140000|2022-04-21 01:05:40|34253.3|34166.5|34251.9|34159.1|34253.8|34166.6|34251.1|34159.1|20
1650503150000|2022-04-21 01:05:50|34250.3|34160.4|34253.2|34160.1|34254.8|34173.9|34248.7|34156.9|26
1650503160000|2022-04-21 01:06:00|34253.4|34165.9|34251.7|34169|34255.5|34171|34247.6|34163.4|27
1650503170000|2022-04-21 01:06:10|34251.1|34162.3|34255|34169.6|34255|34171.1|34250.3|34162.3|14
1650503180000|2022-04-21 01:06:20|34255.3|34168.5|34254|34167.3|34255.3|34169.6|34250.6|34165.3|19
1650503190000|2022-04-21 01:06:30|34254.9|34167.8|34255.1|34164.9|34257.5|34169.5|34253.7|34164.9|17
1650503200000|2022-04-21 01:06:40|34255.4|34165.3|34255.6|34165.5|34259.2|34172.6|34244|34160.7|24
1650503210000|2022-04-21 01:06:50|34254.9|34162.2|34256.5|34169.4|34257.7|34175.4|34253.8|34162.2|20
1650503220000|2022-04-21 01:07:00|34256.3|34170.2|34251.1|34174.3|34256.3|34174.7|34246.1|34170.2|21
1650503230000|2022-04-21 01:07:10|34250|34174.8|34250|34171.9|34252.2|34175.3|34245.4|34171.9|21
1650503240000|2022-04-21 01:07:20|34249|34172.1|34250.7|34173.7|34255.2|34180.3|34244|34168.9|19
1650503250000|2022-04-21 01:07:30|34252.8|34171.4|34250.8|34169.5|34253.5|34175|34247.4|34168.5|20
1650503260000|2022-04-21 01:07:40|34251.8|34170.5|34250.2|34174.1|34251.8|34174.9|34246.9|34170.5|12
1650503270000|2022-04-21 01:07:50|34254.1|34171.9|34249.5|34172.7|34254.7|34172.7|34249.2|34167.7|11
1650503280000|2022-04-21 01:08:00|34250.1|34171.9|34248.5|34174.5|34253.8|34176.9|34245.4|34171|9
1650503290000|2022-04-21 01:08:10|34247.9|34175.3|34247.6|34170.8|34249.4|34175.3|34243.9|34170.8|8
1650503300000|2022-04-21 01:08:20|34247.7|34171.5|34248.3|34173.6|34252.1|34177|34237|34169.8|20
1650503310000|2022-04-21 01:08:30|34249.8|34172.3|34244.6|34177.5|34252.2|34177.5|34244.6|34170.2|11
1650503320000|2022-04-21 01:08:40|34245|34177.2|34249.7|34169.9|34255.6|34177.9|34244.2|34164.6|20
1650503330000|2022-04-21 01:08:50|34249.9|34169.1|34249.7|34169.8|34251.1|34173.2|34247.3|34168.7|17
1650503340000|2022-04-21 01:09:00|34248.8|34171.2|34249.4|34169.5|34251.2|34172.1|34246.4|34169.2|19
1650503350000|2022-04-21 01:09:10|34249.3|34169.4|34249.8|34168.5|34251.2|34171|34247.5|34168.3|17
1650503360000|2022-04-21 01:09:20|34250.9|34167.4|34249.7|34168.4|34251.3|34171.3|34248.6|34167.4|9
1650503370000|2022-04-21 01:09:30|34251.6|34167.3|34249.1|34169.1|34251.6|34170.7|34247.8|34167.3|17
1650503380000|2022-04-21 01:09:40|34250.8|34167.3|34252.1|34167.3|34254.9|34171.4|34250.6|34165.3|20
1650503390000|2022-04-21 01:09:50|34252.5|34166.5|34250.3|34167.1|34252.5|34169|34249.7|34165.6|12
1650503400000|2022-04-21 01:10:00|34249.6|34167.5|34249.4|34169.4|34250.7|34170.3|34247.3|34165.9|13
1650503410000|2022-04-21 01:10:10|34248.2|34170.5|34250.2|34169.8|34253.4|34171.6|34248.2|34167.4|25
1650503420000|2022-04-21 01:10:20|34251.4|34169.5|34237.4|34172.6|34252.4|34177.8|34230.4|34164.3|27
1650503430000|2022-04-21 01:10:30|34248|34168.3|34248.2|34172.8|34256.1|34177.6|34233.9|34160.4|22
1650503440000|2022-04-21 01:10:40|34249.6|34170.3|34248|34171.2|34255.2|34173|34241.8|34166.2|17
1650503450000|2022-04-21 01:10:50|34247.5|34171.3|34248.4|34172.3|34251.7|34173.7|34247.1|34170.5|16
1650503460000|2022-04-21 01:11:00|34247.6|34172.2|34249.3|34171|34249.5|34174.8|34247.1|34171|9
1650503470000|2022-04-21 01:11:10|34249.7|34170.5|34247.3|34169|34250.9|34172.8|34247.3|34168.8|15
1650503480000|2022-04-21 01:11:20|34246.7|34169.7|34243.8|34167.7|34249.3|34170.1|34241.4|34163.1|22
1650503490000|2022-04-21 01:11:30|34248|34159.2|34247.7|34167.5|34249.6|34167.5|34245.1|34159.2|14
1650503500000|2022-04-21 01:11:40|34246.9|34167.9|34249.1|34167.8|34250.1|34168.4|34246.9|34166.4|16
1650503510000|2022-04-21 01:11:50|34249.9|34166.9|34248.7|34168.1|34251.6|34170.8|34247.9|34166.9|12
1650503520000|2022-04-21 01:12:00|34247.7|34168.4|34252.4|34168.2|34252.4|34171.3|34247.7|34168.1|9
1650503530000|2022-04-21 01:12:10|34251.2|34169.2|34246.7|34171.7|34252|34174.8|34244.2|34168.1|16
1650503540000|2022-04-21 01:12:20|34246.5|34170.5|34245.9|34164.5|34250.9|34170.7|34245|34162.5|25
1650503550000|2022-04-21 01:12:30|34244.2|34166.3|34244.5|34166.3|34247.4|34168.9|34242.8|34164.1|21
1650503560000|2022-04-21 01:12:40|34244.9|34165.8|34238.5|34167.3|34244.9|34167.8|34235.1|34163.3|26
1650503570000|2022-04-21 01:12:50|34239.8|34168.4|34242.4|34169.6|34243.6|34169.8|34238|34167.3|15
1650503580000|2022-04-21 01:13:00|34243.1|34168.9|34243.3|34170.7|34247.8|34170.7|34241.1|34166.7|10
1650503590000|2022-04-21 01:13:10|34246.3|34170.8|34238.4|34171.1|34247.5|34171.1|34238.4|34165.9|11
1650503600000|2022-04-21 01:13:20|34239.6|34170.4|34244.9|34165.3|34245.4|34170.4|34239.6|34162.4|13
1650503610000|2022-04-21 01:13:30|34244.5|34165.1|34243.5|34169.5|34247.9|34170|34241.4|34164.9|20
1650503620000|2022-04-21 01:13:40|34244|34168.8|34241.6|34165.9|34245.1|34170.5|34241.6|34165.9|22
1650503630000|2022-04-21 01:13:50|34242.6|34166.4|34244|34164|34244.1|34168.4|34239.4|34163.3|17
1650503640000|2022-04-21 01:14:00|34244.8|34162.7|34244.1|34164.9|34245.7|34167.7|34241.6|34162.7|15
1650503650000|2022-04-21 01:14:10|34245.5|34165.6|34241.1|34163.8|34245.5|34169|34240|34161.6|17
1650503660000|2022-04-21 01:14:20|34243|34161.7|34245|34162.9|34245.8|34164|34243|34160.3|22
1650503670000|2022-04-21 01:14:30|34246.5|34163.8|34242|34166.8|34246.7|34169.4|34239.7|34160.1|23
1650503680000|2022-04-21 01:14:40|34243.4|34166.7|34245.2|34166.3|34247.2|34168.2|34241|34164.8|16
1650503690000|2022-04-21 01:14:50|34247.4|34165|34234.7|34175|34247.4|34175.5|34234.7|34165|10
1650503700000|2022-04-21 01:15:00|34251.6|34154.6|34243.7|34159.3|34253.3|34161|34241|34154.6|25
1650503710000|2022-04-21 01:15:10|34243.8|34159.4|34240|34159.8|34245.4|34163.9|34239|34158.8|21
1650503720000|2022-04-21 01:15:20|34237.9|34161.6|34236.8|34157.6|34241.3|34162.6|34235.6|34156.9|25
1650503730000|2022-04-21 01:15:30|34236.9|34150.5|34234.7|34153.1|34237.4|34158.1|34230.3|34149.1|31
1650503740000|2022-04-21 01:15:40|34234|34154.5|34232.3|34155.9|34237.6|34158.2|34232.2|34153.7|26
1650503750000|2022-04-21 01:15:50|34232.4|34153.6|34234|34157.4|34235.3|34157.4|34232.4|34153.6|20
1650503760000|2022-04-21 01:16:00|34235.9|34151.1|34238|34158.5|34243|34162.1|34222.9|34144.4|29
1650503770000|2022-04-21 01:16:10|34235|34161.3|34241.6|34156.4|34241.6|34171.1|34227.5|34156.4|22
1650503780000|2022-04-21 01:16:20|34240.7|34157.4|34237.3|34156.5|34243.4|34162.8|34233.1|34151.5|22
1650503790000|2022-04-21 01:16:30|34235.4|34158.6|34238.5|34154.8|34238.5|34158.7|34235.4|34154.8|8
1650503800000|2022-04-21 01:16:40|34238.9|34154|34237.9|34159.2|34238.9|34162.1|34230.3|34154|10
1650503810000|2022-04-21 01:16:50|34236.9|34158.7|34223.5|34167.1|34238.3|34167.1|34223.5|34154.2|10
1650503820000|2022-04-21 01:17:00|34234.5|34155.7|34235.6|34156|34239.4|34159.4|34228.5|34153.3|21
1650503830000|2022-04-21 01:17:10|34234.7|34157.1|34234.5|34158.5|34237.1|34158.5|34231.2|34152.5|21
1650503840000|2022-04-21 01:17:20|34237.1|34152.7|34237.6|34157.1|34239.7|34158.7|34236.7|34152.7|16
1650503850000|2022-04-21 01:17:30|34240.4|34157.9|34238|34159.2|34241.8|34159.2|34238|34150.3|15
1650503860000|2022-04-21 01:17:40|34239.6|34157.1|34235|34158.4|34239.6|34160.4|34235|34157.1|16
1650503870000|2022-04-21 01:17:50|34236.7|34157|34234.8|34155.4|34236.7|34157.5|34230.6|34153.3|21
1650503880000|2022-04-21 01:18:00|34233.1|34156.9|34235.6|34156.8|34236.1|34160.3|34230.2|34155.9|15
1650503890000|2022-04-21 01:18:10|34236.2|34158|34238.1|34154.3|34238.6|34158.8|34233.1|34154|19
1650503900000|2022-04-21 01:18:20|34237.4|34155|34233.8|34158.9|34237.9|34161.1|34231.9|34154.3|21
1650503910000|2022-04-21 01:18:30|34234.4|34158.1|34233.2|34156.9|34234.4|34159.2|34229.3|34155.6|19
1650503920000|2022-04-21 01:18:40|34229.5|34154.5|34235.4|34159.2|34240.5|34161.3|34221.9|34154.4|19
1650503930000|2022-04-21 01:18:50|34237.1|34157.6|34239.2|34160.4|34241.4|34163.2|34233.4|34157.6|16
1650503940000|2022-04-21 01:19:00|34233.8|34159.6|34233|34163.8|34238.4|34163.8|34232.9|34159|23
1650503950000|2022-04-21 01:19:10|34239.2|34155.2|34238.3|34159|34240.4|34159.6|34236.8|34155.2|19
1650503960000|2022-04-21 01:19:20|34236.8|34159.6|34240.2|34160.4|34242.6|34160.4|34236.7|34158.6|12
1650503970000|2022-04-21 01:19:30|34230.3|34161.2|34236.7|34159.7|34236.9|34161.2|34230.3|34159.5|10
1650503980000|2022-04-21 01:19:40|34238|34161.9|34223.7|34158.6|34241.4|34162|34223.7|34158.2|20
1650503990000|2022-04-21 01:19:50|34223.9|34159.4|34238.4|34159.6|34243.4|34164.6|34223.9|34156.4|24
1650504000000|2022-04-21 01:20:00|34224.3|34159.3|34238|34161|34241.7|34163.8|34224.3|34151|14
1650504010000|2022-04-21 01:20:10|34239.3|34158.5|34238.1|34161.1|34240.7|34161.8|34236|34158.3|20
1650504020000|2022-04-21 01:20:20|34237.8|34159.3|34232.9|34156.5|34237.8|34159.7|34228|34151.8|21
1650504030000|2022-04-21 01:20:30|34232|34158|34234.2|34154.6|34234.2|34161|34229.9|34154.6|22
1650504040000|2022-04-21 01:20:40|34233.8|34156|34228.5|34157.6|34233.8|34157.6|34222.6|34152.4|26
1650504050000|2022-04-21 01:20:50|34229.2|34156.2|34231.1|34157.4|34233.6|34161.4|34228.6|34155.6|17
1650504060000|2022-04-21 01:21:00|34234.1|34150.8|34229|34154.1|34234.1|34155.3|34224.8|34150.8|15
1650504070000|2022-04-21 01:21:10|34226.9|34157.2|34229.8|34154.1|34232.3|34157.5|34221.2|34149.6|27
1650504080000|2022-04-21 01:21:20|34228.3|34153.8|34229.7|34156.9|34231.2|34156.9|34226.6|34152.3|14
1650504090000|2022-04-21 01:21:30|34232.4|34154.4|34229.4|34163.4|34232.9|34163.4|34225.5|34153.5|22
1650504100000|2022-04-21 01:21:40|34227.1|34164.4|34233.5|34168.8|34243.3|34178.7|34227.1|34156|23
1650504110000|2022-04-21 01:21:50|34230.8|34167.4|34239.4|34163.4|34241.1|34171.8|34229.9|34162.6|24
1650504120000|2022-04-21 01:22:00|34240.4|34162.6|34240.1|34164|34241.5|34166.4|34238.8|34162.1|21
1650504130000|2022-04-21 01:22:10|34240|34163.3|34236.9|34167.6|34240|34169.5|34234.4|34163.3|18
1650504140000|2022-04-21 01:22:20|34235.6|34168.9|34230|34169.3|34240.3|34169.4|34230|34164.8|15
1650504150000|2022-04-21 01:22:30|34232.6|34168.2|34237.9|34166.7|34240.2|34177.4|34225.5|34165.5|17
1650504160000|2022-04-21 01:22:40|34236.9|34167.4|34237.4|34170.8|34240.2|34171.7|34235.2|34166.1|16
1650504170000|2022-04-21 01:22:50|34240.4|34170.9|34234|34167.6|34240.5|34172.2|34231.8|34165.1|20
1650504180000|2022-04-21 01:23:00|34232.6|34170.1|34234.1|34168|34238.8|34170.1|34232.6|34165.5|15
1650504190000|2022-04-21 01:23:10|34233.3|34169.7|34237.4|34166.9|34240.7|34169.7|34233.3|34165.5|15
1650504200000|2022-04-21 01:23:20|34240.7|34167.2|34242.3|34166.9|34246.7|34174.4|34223.5|34165.1|17
1650504210000|2022-04-21 01:23:30|34239|34170.5|34242.8|34166.8|34243.7|34172.6|34237|34166.8|19
1650504220000|2022-04-21 01:23:40|34242.2|34166.7|34237.5|34173.1|34251.4|34180.9|34223.9|34155.5|17
1650504230000|2022-04-21 01:23:50|34236.4|34176.6|34235.3|34174.5|34244.5|34181.2|34231.2|34167.7|11
1650504240000|2022-04-21 01:24:00|34233.3|34175|34234|34169.1|34237.7|34175|34233.3|34167|16
1650504250000|2022-04-21 01:24:10|34233.9|34170|34243.6|34167.8|34245.1|34170|34233.5|34166.1|17
1650504260000|2022-04-21 01:24:20|34242|34169.5|34240.2|34164.9|34244.1|34179.6|34223.2|34161|20
1650504270000|2022-04-21 01:24:30|34238.3|34167|34225.9|34175.9|34242.1|34176.3|34220.5|34163.3|24
1650504280000|2022-04-21 01:24:40|34226.2|34176.2|34234.5|34169.5|34239|34176.2|34226.2|34161.5|17
1650504290000|2022-04-21 01:24:50|34235.6|34168.2|34233.3|34169.5|34238.4|34171.2|34232.3|34165.8|11
1650504300000|2022-04-21 01:25:00|34229.4|34170.6|34234.5|34168|34236.8|34171.6|34228.9|34164.8|13
1650504310000|2022-04-21 01:25:10|34239.4|34166|34237.8|34169.4|34241.3|34171.5|34235.8|34166|13
1650504320000|2022-04-21 01:25:20|34235.9|34171.6|34227.5|34177.5|34240.3|34177.5|34226.6|34165|15
1650504330000|2022-04-21 01:25:30|34233.3|34174.2|34236.3|34166.5|34240.8|34174.2|34233.3|34160.4|5
1650504340000|2022-04-21 01:25:40|34237.3|34165.3|34239.2|34166.7|34239.6|34172.6|34231.2|34165.3|19
1650504350000|2022-04-21 01:25:50|34239.1|34166.6|34237.4|34167.3|34239.3|34168.5|34235.8|34165.5|13
1650504360000|2022-04-21 01:26:00|34238.8|34165|34237.6|34167.8|34239.5|34172.3|34230.9|34163.7|16
1650504370000|2022-04-21 01:26:10|34237|34168.9|34237.6|34169|34239.9|34170.6|34234.8|34164|15
1650504380000|2022-04-21 01:26:20|34235.9|34170.5|34232.7|34161.1|34242.4|34170.8|34231.9|34160.4|15
1650504390000|2022-04-21 01:26:30|34245|34152.4|34240.1|34162.3|34245|34162.5|34234.6|34151.7|21
1650504400000|2022-04-21 01:26:40|34242.3|34159.6|34232.4|34159.1|34243.4|34162|34232.2|34157.5|18
1650504410000|2022-04-21 01:26:50|34233.2|34161.7|34238.4|34160.8|34238.9|34161.7|34233.2|34159.6|12
1650504420000|2022-04-21 01:27:00|34238.3|34160.1|34239.4|34157|34241.5|34162.4|34237.5|34156.9|20
1650504430000|2022-04-21 01:27:10|34237.6|34159.2|34223.3|34160.6|34239.4|34162|34221.9|34155.9|12
1650504440000|2022-04-21 01:27:20|34223.9|34164.7|34233.3|34161.7|34236.4|34165.2|34223.4|34159.4|7
1650504450000|2022-04-21 01:27:30|34233.2|34165.5|34235.9|34171.7|34241.4|34171.8|34233.2|34163.6|14
1650504460000|2022-04-21 01:27:40|34237.9|34169.6|34234.7|34166|34237.9|34171.8|34227.2|34165.3|6
1650504470000|2022-04-21 01:27:50|34234.2|34167.4|34240.7|34171.2|34244.8|34171.2|34233.5|34166|14
1650504480000|2022-04-21 01:28:00|34238.8|34151.3|34243.4|34165.8|34245.5|34171.4|34227.1|34151.3|24
1650504490000|2022-04-21 01:28:10|34243.5|34166.9|34238.6|34169.4|34244.5|34171.4|34237.2|34165.1|10
1650504500000|2022-04-21 01:28:20|34244.7|34156.1|34235.5|34164.5|34245.1|34164.5|34235.5|34156.1|13
1650504510000|2022-04-21 01:28:30|34233.8|34166.7|34234.3|34170.9|34236.2|34171.6|34230.3|34164.8|13
1650504520000|2022-04-21 01:28:40|34233.2|34171.3|34241.2|34168.8|34241.2|34172.4|34232.5|34166.6|19
1650504530000|2022-04-21 01:28:50|34239.3|34168.1|34241.1|34174.6|34251|34174.6|34222.6|34162|24
1650504540000|2022-04-21 01:29:00|34242.2|34172.5|34238.1|34161.9|34246.9|34174.4|34235.8|34161.3|26
1650504550000|2022-04-21 01:29:10|34237.8|34161.7|34237.1|34164.7|34238.6|34164.7|34232.2|34156|21
1650504560000|2022-04-21 01:29:20|34236.6|34165.2|34236.7|34168.1|34241.2|34171.3|34232|34165.2|16
1650504570000|2022-04-21 01:29:30|34239|34169.4|34238.3|34170.7|34241.5|34170.7|34237.4|34169|15
1650504580000|2022-04-21 01:29:40|34239.3|34169.2|34226.4|34176.4|34239.5|34177.3|34223.6|34168.4|7
1650504590000|2022-04-21 01:29:50|34225.7|34175.7|34241.2|34166.1|34250|34175.7|34224.8|34159|18
1650504600000|2022-04-21 01:30:00|34237.5|34152.6|34243.2|34162.2|34244.6|34162.2|34236|34152.6|17
1650504610000|2022-04-21 01:30:10|34243.3|34162.3|34237.6|34164.6|34247|34168.1|34230.7|34156|16
1650504620000|2022-04-21 01:30:20|34238.4|34163.3|34236.2|34164.5|34239.3|34166.2|34235.7|34163.1|21
1650504630000|2022-04-21 01:30:30|34237|34165.1|34227.9|34169.8|34238.2|34169.8|34227.9|34163.8|12
1650504640000|2022-04-21 01:30:40|34229.1|34169.9|34235.8|34171.5|34244.9|34178.1|34228.1|34160.9|24
1650504650000|2022-04-21 01:30:50|34224.8|34174.8|34242.1|34166.9|34244.5|34178.5|34221.4|34165.1|19
1650504660000|2022-04-21 01:31:00|34238.7|34170.4|34226.5|34176.5|34244|34177|34225.8|34158.3|16
1650504670000|2022-04-21 01:31:10|34226.9|34176.9|34232.2|34159|34244.5|34176.9|34224.1|34155.4|21
1650504680000|2022-04-21 01:31:20|34238.2|34158.3|34235.9|34158.5|34239.9|34165.5|34231.9|34158.3|24
1650504690000|2022-04-21 01:31:30|34234|34159.4|34229.6|34168.9|34238.3|34172.1|34228|34158.6|19
1650504700000|2022-04-21 01:31:40|34229.2|34170|34236.7|34168|34237.4|34170.1|34229.2|34165.5|16
1650504710000|2022-04-21 01:31:50|34235|34168.3|34228.4|34178.4|34240.6|34178.4|34228.4|34167.2|17
1650504720000|2022-04-21 01:32:00|34228.5|34178.5|34241.8|34173.8|34249|34178.5|34228.5|34162.1|25
1650504730000|2022-04-21 01:32:10|34243.4|34176.6|34247.4|34175.6|34248.2|34179.8|34240.7|34175.5|22
1650504740000|2022-04-21 01:32:20|34246.9|34176.5|34242.9|34175.8|34247.5|34178|34241.5|34174.5|20
1650504750000|2022-04-21 01:32:30|34241.4|34176.8|34241|34176.7|34246.3|34181.1|34237.5|34175.7|13
1650504760000|2022-04-21 01:32:40|34242.7|34176.4|34244.7|34178.7|34252.3|34179.2|34240.8|34166.1|18
1650504770000|2022-04-21 01:32:50|34250.6|34173.1|34248.1|34173.7|34256.2|34173.7|34236.2|34162.4|32
1650504780000|2022-04-21 01:33:00|34248.3|34174.4|34249.7|34172|34252.5|34178.1|34246.4|34170.2|27
1650504790000|2022-04-21 01:33:10|34250.1|34170.8|34248.5|34170|34250.1|34178|34243.3|34168.8|19
1650504800000|2022-04-21 01:33:20|34246.6|34174|34254.7|34175.1|34257.5|34185.5|34241.7|34164|23
1650504810000|2022-04-21 01:33:30|34255.6|34176|34254.5|34175.7|34257.7|34179.7|34241.9|34172.4|30
1650504820000|2022-04-21 01:33:40|34255.6|34175|34259.1|34171.4|34259.6|34178.1|34250.5|34169.2|19
1650504830000|2022-04-21 01:33:50|34259.2|34171.5|34252.9|34180.1|34259.2|34180.1|34252.2|34171.5|19
1650504840000|2022-04-21 01:34:00|34254.7|34173.6|34254|34176.6|34256|34181.5|34251.2|34173.6|16
1650504850000|2022-04-21 01:34:10|34252.4|34177.3|34251.2|34180.6|34256|34180.6|34250.8|34176.2|13
1650504860000|2022-04-21 01:34:20|34251.4|34179.7|34258.1|34179.5|34259.6|34181.6|34250.7|34178.1|14
1650504870000|2022-04-21 01:34:30|34255.3|34181.6|34248.1|34185.3|34261.8|34185.3|34248|34174.9|13
1650504880000|2022-04-21 01:34:40|34247.9|34184.9|34258.4|34174.6|34263|34184.9|34247.6|34172.1|23
1650504890000|2022-04-21 01:34:50|34259|34175.2|34258.5|34176|34259|34180.5|34255.5|34175.2|15
1650504900000|2022-04-21 01:35:00|34256.3|34176.1|34252|34169.5|34256.3|34176.1|34249.7|34167|25
1650504910000|2022-04-21 01:35:10|34252.1|34169.2|34246.9|34170|34252.1|34171|34242.8|34167.7|25
1650504920000|2022-04-21 01:35:20|34245.9|34170.9|34242.4|34169.1|34247.6|34171|34241.8|34169.1|13
1650504930000|2022-04-21 01:35:30|34242.6|34168.4|34244.4|34166.8|34245.1|34169.6|34239.6|34166.7|15
1650504940000|2022-04-21 01:35:40|34242.6|34167.6|34248.3|34167.5|34249.5|34172.7|34233|34164.8|19
1650504950000|2022-04-21 01:35:50|34251.4|34166.5|34240|34175.7|34253|34175.7|34239.2|34163|17
1650504960000|2022-04-21 01:36:00|34251.5|34175.6|34242.3|34169.9|34251.5|34175.6|34242.3|34156.9|16
1650504970000|2022-04-21 01:36:10|34243.2|34169.5|34245.6|34166.5|34246.7|34170.2|34243.2|34166.1|18
1650504980000|2022-04-21 01:36:20|34243.8|34167.3|34241.9|34167.1|34245.5|34169|34241.6|34166.2|17
1650504990000|2022-04-21 01:36:30|34242.3|34166.5|34239.8|34166.3|34245.6|34166.5|34239.4|34163.5|20
1650505000000|2022-04-21 01:36:40|34239|34166.6|34240.8|34162.5|34244.9|34167.8|34239|34161.5|12
1650505010000|2022-04-21 01:36:50|34241.1|34161.4|34241.1|34166.5|34247.6|34167.4|34239.4|34160.1|20
1650505020000|2022-04-21 01:37:00|34234.2|34161.7|34239.9|34164.9|34244.1|34166|34234.2|34161.3|17
1650505030000|2022-04-21 01:37:10|34238.5|34165.6|34245.6|34166.4|34245.7|34166.4|34238.5|34163.8|13
1650505040000|2022-04-21 01:37:20|34237.8|34163.7|34246.9|34165.3|34247|34168|34236.8|34163|16
1650505050000|2022-04-21 01:37:30|34244.8|34167.4|34244.5|34165.3|34246.2|34168.6|34243.5|34163.3|13
1650505060000|2022-04-21 01:37:40|34243.6|34166.3|34228.8|34160.5|34246.8|34167.6|34228.8|34160.5|9
1650505070000|2022-04-21 01:37:50|34244.5|34151.4|34237.9|34165.7|34248.7|34165.7|34234.8|34151.4|19
1650505080000|2022-04-21 01:38:00|34239.2|34164.7|34239.4|34164.2|34243.7|34165.4|34238.7|34162.8|10
1650505090000|2022-04-21 01:38:10|34237.5|34166|34239.2|34164|34243|34166|34237.5|34162.7|12
1650505100000|2022-04-21 01:38:20|34238.8|34165.9|34249.6|34167.9|34250.7|34173.1|34238|34162.7|12
1650505110000|2022-04-21 01:38:30|34248.3|34169|34241.7|34176.9|34249.1|34177.2|34241.7|34166.2|17
1650505120000|2022-04-21 01:38:40|34249.7|34177|34250.4|34165.3|34253.4|34177|34248.3|34162.4|18
1650505130000|2022-04-21 01:38:50|34249.8|34165.6|34245|34166|34250.9|34167.2|34241.1|34164.2|13
1650505140000|2022-04-21 01:39:00|34245.9|34165.7|34244.6|34167.9|34248.2|34167.9|34243.8|34165.7|13
1650505150000|2022-04-21 01:39:10|34245.2|34166.9|34237.6|34171.5|34245.2|34171.5|34236.3|34166.9|14
1650505160000|2022-04-21 01:39:20|34246.4|34171.4|34250.3|34169.4|34250.3|34177.3|34241.5|34169.4|8
1650505170000|2022-04-21 01:39:30|34247.3|34172.8|34240.1|34175.8|34247.3|34175.8|34238.1|34172.8|10
1650505180000|2022-04-21 01:39:40|34250.8|34175.7|34242.7|34167.5|34252.9|34175.7|34240.9|34164.2|18
1650505190000|2022-04-21 01:39:50|34241.4|34167.9|34242.7|34170.6|34247.8|34170.6|34241.4|34167.6|11
1650505200000|2022-04-21 01:40:00|34242.8|34168|34243.3|34168.1|34247.3|34169.3|34242.8|34167.9|10
1650505210000|2022-04-21 01:40:10|34241.5|34168.6|34239.1|34173.5|34243.1|34177.2|34236.4|34168.6|15
1650505220000|2022-04-21 01:40:20|34251.8|34173.7|34252|34172.1|34254.5|34173.7|34249.7|34169.6|18
1650505230000|2022-04-21 01:40:30|34251.6|34172.5|34251.7|34176.8|34260|34176.8|34247.6|34167.1|12
1650505240000|2022-04-21 01:40:40|34254.1|34173.1|34254.5|34177|34256.6|34177|34252.9|34171.5|17
1650505250000|2022-04-21 01:40:50|34253.1|34178.3|34244.9|34174.6|34254.5|34178.3|34244.4|34173.2|5
1650505260000|2022-04-21 01:41:00|34246.4|34175.3|34255.1|34174.1|34255.1|34182.3|34246.4|34170.9|13
1650505270000|2022-04-21 01:41:10|34252|34177.4|34254|34175.3|34257.5|34177.4|34252|34174.1|16
1650505280000|2022-04-21 01:41:20|34254.1|34174.1|34254.7|34176|34257.6|34176|34254.1|34173.9|8
1650505290000|2022-04-21 01:41:30|34255.1|34175.6|34253.9|34171.9|34257.4|34176.8|34243.1|34166.5|10
1650505300000|2022-04-21 01:41:40|34250.1|34174.2|34256|34172.9|34256|34177.8|34250|34172.9|9
1650505310000|2022-04-21 01:41:50|34254.9|34173.8|34250.8|34172|34254.9|34174.9|34245.4|34170.6|16
1650505320000|2022-04-21 01:42:00|34249.3|34171.4|34255.6|34173.9|34259|34176.9|34236.2|34169.9|14
1650505330000|2022-04-21 01:42:10|34252|34177|34255.9|34174.9|34256.5|34177.1|34251.9|34173.9|15
1650505340000|2022-04-21 01:42:20|34256.6|34174.7|34253|34173.5|34260.2|34180.8|34237.6|34163.7|25
1650505350000|2022-04-21 01:42:30|34248.1|34177.5|34250.1|34171.9|34253.4|34177.5|34248.1|34169.8|24
1650505360000|2022-04-21 01:42:40|34251.6|34172.6|34247.1|34169|34252.3|34172.6|34247.1|34167.7|23
1650505370000|2022-04-21 01:42:50|34246.5|34169.1|34245.4|34170.9|34248.4|34171|34245.3|34169|13
1650505380000|2022-04-21 01:43:00|34247.7|34168.1|34248.3|34168.2|34249|34169.4|34246.8|34167.5|15
1650505390000|2022-04-21 01:43:10|34247.8|34168.7|34248.1|34168.9|34249.8|34169.6|34247|34167.1|11
1650505400000|2022-04-21 01:43:20|34245.9|34173.6|34246.3|34170.9|34252.5|34173.6|34245.4|34166.4|19
1650505410000|2022-04-21 01:43:30|34245.3|34171.6|34245.5|34170.8|34249.9|34171.7|34243.8|34169.3|14
1650505420000|2022-04-21 01:43:40|34245.1|34171.5|34240.6|34167.1|34248|34171.5|34239.7|34165|14
1650505430000|2022-04-21 01:43:50|34242.5|34171.4|34234|34172.9|34249.4|34175.4|34230.9|34166.2|17
1650505440000|2022-04-21 01:44:00|34233.1|34172.6|34250.3|34165|34250.3|34175.6|34233.1|34165|21
1650505450000|2022-04-21 01:44:10|34248|34167.6|34250.5|34166.7|34252.4|34172.2|34246.1|34162.6|20
1650505460000|2022-04-21 01:44:20|34250.9|34165.9|34241.6|34169|34251.6|34169|34241.6|34165.5|19
1650505470000|2022-04-21 01:44:30|34244.4|34167.4|34244.3|34167.4|34246|34170.1|34242.9|34167.4|12
1650505480000|2022-04-21 01:44:40|34242.8|34168.6|34250.4|34170.4|34250.4|34170.5|34242.8|34168.5|7
1650505490000|2022-04-21 01:44:50|34248.1|34172.6|34236.2|34170|34253|34172.6|34236.2|34167|11
1650505500000|2022-04-21 01:45:00|34239.8|34169.5|34250|34172.8|34255.7|34173.8|34239.8|34168.9|16
1650505510000|2022-04-21 01:45:10|34253.2|34170.4|34245.2|34171.5|34253.2|34172.8|34243.5|34168.6|20
1650505520000|2022-04-21 01:45:20|34246.4|34170.4|34247.8|34168.6|34248.8|34170.4|34246|34168.3|13
1650505530000|2022-04-21 01:45:30|34248.3|34169.7|34245|34171|34248.3|34171.1|34245|34169|14
1650505540000|2022-04-21 01:45:40|34247.3|34172.4|34246.4|34168.9|34251.6|34175.2|34232.8|34168.9|17
1650505550000|2022-04-21 01:45:50|34242.5|34170|34248.6|34169.5|34250.3|34181.5|34241.1|34168.1|22
1650505560000|2022-04-21 01:46:00|34251.2|34168.9|34242.1|34168.3|34252.7|34172|34239.2|34163.7|21
1650505570000|2022-04-21 01:46:10|34241.4|34172.8|34245.1|34171.8|34247.1|34172.8|34241.4|34167.6|13
1650505580000|2022-04-21 01:46:20|34244.1|34171.2|34244.7|34172.4|34251.9|34173.7|34243.9|34171.1|13
1650505590000|2022-04-21 01:46:30|34244.3|34173.7|34248.5|34174.2|34248.5|34174.8|34242.8|34171.5|5
1650505600000|2022-04-21 01:46:40|34246.9|34175.8|34249.3|34166.4|34251.8|34180.5|34238.3|34165.4|17
1650505610000|2022-04-21 01:46:50|34248.6|34167.3|34247.9|34164.3|34248.6|34173.3|34240.1|34162.5|17
1650505620000|2022-04-21 01:47:00|34243.2|34169.3|34242.3|34167.6|34247|34169.3|34242.3|34160.1|21
1650505630000|2022-04-21 01:47:10|34243.8|34164.8|34240.5|34171.6|34245.3|34171.6|34240.5|34164.8|16
1650505640000|2022-04-21 01:47:20|34242.2|34171.7|34243.8|34167.1|34243.8|34171.7|34240.5|34166.6|9
1650505650000|2022-04-21 01:47:30|34241.6|34168.7|34241.7|34166.4|34245.8|34174.7|34235|34162.5|18
1650505660000|2022-04-21 01:47:40|34239.2|34169.5|34233.7|34175.9|34246.6|34176.5|34231.4|34163.4|22
1650505670000|2022-04-21 01:47:50|34234.2|34176.5|34241.7|34169.2|34248.9|34176.5|34233.4|34157.4|23
1650505680000|2022-04-21 01:48:00|34240.8|34170.6|34242.9|34167.1|34245|34170.9|34239.7|34166.3|21
1650505690000|2022-04-21 01:48:10|34242|34168.2|34237.1|34169.9|34242|34172.1|34234|34168.2|13
1650505700000|2022-04-21 01:48:20|34236.5|34170.8|34238.9|34165.3|34241.4|34170.8|34236.5|34165.3|15
1650505710000|2022-04-21 01:48:30|34239.2|34169.6|34244.8|34165.9|34246.1|34169.6|34239.2|34163.5|10
1650505720000|2022-04-21 01:48:40|34243.3|34167.5|34242.2|34166.1|34246.9|34178.4|34226.3|34163.5|21
1650505730000|2022-04-21 01:48:50|34239.2|34169.7|34239.1|34169.5|34247.3|34171.8|34234.4|34158.7|20
1650505740000|2022-04-21 01:49:00|34238.5|34171.1|34244.4|34167.4|34244.7|34171.5|34237.2|34167|17
1650505750000|2022-04-21 01:49:10|34244.2|34167.9|34242.1|34168|34244.2|34168|34242.1|34165.8|12
1650505760000|2022-04-21 01:49:20|34240.9|34167.7|34241.1|34167.9|34244.6|34174.8|34238.3|34163.8|16
1650505770000|2022-04-21 01:49:30|34243.7|34164.9|34239.6|34169.8|34243.8|34169.8|34239.5|34164.9|9
1650505780000|2022-04-21 01:49:40|34236.5|34175.1|34247|34162.3|34247.7|34175.7|34236.5|34160.9|21
1650505790000|2022-04-21 01:49:50|34247.1|34161.8|34237.1|34166.4|34247.1|34171.7|34237.1|34161.8|16
1650505800000|2022-04-21 01:50:00|34236.5|34167.3|34234.4|34163.5|34239.9|34168.8|34234.4|34163.5|22
1650505810000|2022-04-21 01:50:10|34235.4|34162.7|34232.9|34165.5|34236.7|34165.5|34231.5|34162.1|17
1650505820000|2022-04-21 01:50:20|34232.3|34166.7|34234.5|34167.6|34243.9|34170.8|34228.3|34160.6|22
1650505830000|2022-04-21 01:50:30|34234.4|34167.7|34237.4|34169.8|34240.6|34169.8|34234.4|34166.3|16
1650505840000|2022-04-21 01:50:40|34234.6|34170.5|34240.6|34166|34243.6|34171.7|34231.7|34164.1|26
1650505850000|2022-04-21 01:50:50|34238.7|34168.2|34242.2|34167.7|34243.4|34168.8|34238.7|34166|19
1650505860000|2022-04-21 01:51:00|34240.9|34170.3|34243.5|34174.8|34244.3|34174.8|34240.9|34170.3|17
1650505870000|2022-04-21 01:51:10|34243.2|34176.5|34243.7|34171.5|34245.5|34177.2|34241.7|34170.1|24
1650505880000|2022-04-21 01:51:20|34243.4|34172.5|34238|34178|34249.1|34184.5|34235.8|34167.9|24
1650505890000|2022-04-21 01:51:30|34236.8|34178.9|34247.7|34169.6|34247.7|34181.9|34231.8|34167.1|22
1650505900000|2022-04-21 01:51:40|34246.6|34170.5|34241.6|34168|34247.8|34171.7|34241|34167.1|27
1650505910000|2022-04-21 01:51:50|34243.3|34168.1|34236.9|34171|34243.5|34175.6|34236.1|34168.1|18
1650505920000|2022-04-21 01:52:00|34236.8|34170.9|34241.5|34168.9|34244.5|34171.9|34234.9|34165.2|29
1650505930000|2022-04-21 01:52:10|34236.6|34170.3|34234.9|34167.1|34240.7|34172|34234.9|34167.1|20
1650505940000|2022-04-21 01:52:20|34241.6|34168.6|34245.6|34170.5|34245.6|34174|34237.1|34167.6|25
1650505950000|2022-04-21 01:52:30|34236.3|34158.9|34236.9|34186.9|34253.3|34186.9|34232.2|34158.9|30
1650505960000|2022-04-21 01:52:40|34235|34185|34244.2|34180.1|34248.3|34185|34235|34177.5|28
1650505970000|2022-04-21 01:52:50|34242|34182.8|34247|34183.1|34249.1|34183.9|34242|34180.1|16
1650505980000|2022-04-21 01:53:00|34247.7|34183.2|34240.8|34190.8|34252.3|34190.8|34240.6|34177.2|22
1650505990000|2022-04-21 01:53:10|34242|34192|34244|34178.8|34258.3|34192|34238|34171|23
1650506000000|2022-04-21 01:53:20|34240.8|34190.8|34244|34186.4|34255.4|34190.8|34237.3|34167|22
1650506010000|2022-04-21 01:53:30|34241|34191|34247.9|34180.6|34249.6|34191|34241|34175.2|26
1650506020000|2022-04-21 01:53:40|34247.6|34180.4|34244.5|34174|34247.9|34182.3|34243.2|34171|23
1650506030000|2022-04-21 01:53:50|34243.2|34175.7|34250.4|34171.7|34251.8|34179.2|34243.2|34169.2|20
1650506040000|2022-04-21 01:54:00|34249.4|34172.2|34240.9|34181.8|34255.6|34187.9|34237.8|34167|16
1650506050000|2022-04-21 01:54:10|34237.9|34179.3|34252.5|34171.9|34252.6|34187.9|34237.9|34170.1|13
1650506060000|2022-04-21 01:54:20|34253.6|34172.7|34247.9|34182.8|34255.7|34183.8|34244.1|34172.7|33
1650506070000|2022-04-21 01:54:30|34246.9|34184.7|34251.7|34180.5|34252.3|34184.7|34245.2|34180.2|25
1650506080000|2022-04-21 01:54:40|34252.1|34182.3|34246.8|34178.8|34252.1|34182.4|34244.4|34178.8|22
1650506090000|2022-04-21 01:54:50|34244.8|34179.1|34249.7|34185.5|34257.3|34185.5|34244.8|34174|17
1650506100000|2022-04-21 01:55:00|34237.9|34187.9|34246.5|34178.1|34250.8|34191.6|34236.5|34170.2|25
1650506110000|2022-04-21 01:55:10|34247.7|34176.2|34243.5|34174.7|34249.7|34180.6|34240.4|34169.9|22
1650506120000|2022-04-21 01:55:20|34243.1|34175.9|34245.3|34178.8|34248.8|34178.8|34243.1|34173.2|16
1650506130000|2022-04-21 01:55:30|34246.1|34177.6|34247.9|34177.3|34247.9|34182.9|34242.5|34177.3|11
1650506140000|2022-04-21 01:55:40|34246.4|34177.2|34247.3|34179|34247.3|34181.8|34242.3|34177.2|11
1650506150000|2022-04-21 01:55:50|34245.7|34181.2|34236.5|34186.5|34250.7|34187.5|34234.7|34175.2|10
1650506160000|2022-04-21 01:56:00|34259.3|34161.2|34244|34174.9|34259.3|34183.5|34233.2|34161.2|17
1650506170000|2022-04-21 01:56:10|34244.3|34174.7|34243.3|34176.8|34248.7|34177.5|34242.9|34169.3|8
1650506180000|2022-04-21 01:56:20|34244.7|34174.9|34245.1|34168.7|34257.2|34176.5|34241|34166|21
1650506190000|2022-04-21 01:56:30|34245.2|34167.9|34244.4|34168.8|34248.1|34169|34244.4|34165.7|13
1650506200000|2022-04-21 01:56:40|34240.4|34170.1|34243.3|34176|34244.8|34177.3|34240.4|34170.1|14
1650506210000|2022-04-21 01:56:50|34242.5|34177.4|34245.8|34170.7|34247.9|34186.6|34228|34165.9|17
1650506220000|2022-04-21 01:57:00|34249.6|34165.7|34243.9|34170.9|34249.6|34172.2|34235.5|34165.2|15
1650506230000|2022-04-21 01:57:10|34244.8|34168.7|34239.4|34168.5|34247.3|34172.5|34237.1|34166.4|19
1650506240000|2022-04-21 01:57:20|34240.6|34168.8|34236.6|34171.3|34240.6|34171.5|34236.6|34165.6|13
1650506250000|2022-04-21 01:57:30|34236.8|34172.8|34244.9|34181.8|34245.4|34182.9|34232.9|34171.9|12
1650506260000|2022-04-21 01:57:40|34246.3|34184|34253.6|34177.7|34253.6|34191.1|34236.8|34177.7|15
1650506270000|2022-04-21 01:57:50|34247.6|34183.4|34246.1|34182.3|34254.6|34186.1|34233.5|34178.6|17
1650506280000|2022-04-21 01:58:00|34243.9|34183.8|34252.4|34180.3|34257.2|34184.2|34243.9|34170.7|19
1650506290000|2022-04-21 01:58:10|34239.1|34189.1|34247.2|34181.5|34251.7|34189.1|34239.1|34178.4|14
1650506300000|2022-04-21 01:58:20|34246.2|34182.7|34246.3|34182.1|34249.1|34187.2|34236.8|34179.9|19
1650506310000|2022-04-21 01:58:30|34246.2|34182|34222.2|34202.2|34251.2|34202.7|34221.6|34175.9|18
1650506320000|2022-04-21 01:58:40|34222|34202|34245.7|34181.5|34255.1|34202|34222|34172|22
1650506330000|2022-04-21 01:58:50|34251.2|34176|34239.3|34176.1|34256.1|34189.3|34231.4|34161.9|10
1650506340000|2022-04-21 01:59:00|34247.1|34176.9|34248|34176.3|34249.6|34177.8|34239.4|34173.1|22
1650506350000|2022-04-21 01:59:10|34245.7|34176.4|34247.6|34178.4|34249.4|34180.5|34242.8|34176.4|7
1650506360000|2022-04-21 01:59:20|34248.1|34176.9|34253.8|34175.1|34253.8|34183.3|34233.3|34175.1|12
1650506370000|2022-04-21 01:59:30|34252.4|34176.8|34238.5|34188.5|34252.5|34188.5|34238.5|34175.9|13
1650506380000|2022-04-21 01:59:40|34238.6|34188.6|34253.6|34174.2|34253.6|34188.6|34238.5|34172.3|8
1650506390000|2022-04-21 01:59:50|34251.8|34176|34246.8|34167.6|34253.7|34177.9|34244.9|34167.6|15
1650506400000|2022-04-21 02:00:00|34245.8|34169.1|34247.9|34174.1|34247.9|34178.2|34240.3|34169.1|25
1650506410000|2022-04-21 02:00:10|34244.5|34169.6|34249.4|34182.2|34253.1|34182.3|34244.5|34168.7|15
1650506420000|2022-04-21 02:00:20|34248.1|34182.1|34252.8|34182.1|34254.4|34186.1|34246.4|34180.7|16
1650506430000|2022-04-21 02:00:30|34251.6|34183.1|34250.1|34185.3|34254.3|34185.3|34250.1|34181.4|13
1650506440000|2022-04-21 02:00:40|34251|34183.7|34257|34188|34267.9|34190|34248.2|34171.3|17
1650506450000|2022-04-21 02:00:50|34258.3|34186.6|34254.1|34188.4|34258.3|34190.2|34251.1|34184.6|19
1650506460000|2022-04-21 02:01:00|34255.4|34186.3|34255.9|34185.3|34256.8|34187.6|34252|34185|18
1650506470000|2022-04-21 02:01:10|34254.9|34186.7|34259|34187.7|34261.4|34189.1|34254|34184.4|12
1650506480000|2022-04-21 02:01:20|34260.5|34185.8|34262.6|34187.9|34265.2|34189.6|34257.9|34185.8|20
1650506490000|2022-04-21 02:01:30|34247.3|34187.6|34261.4|34180.9|34271|34210.1|34230.1|34179.9|20
1650506500000|2022-04-21 02:01:40|34262.9|34179.1|34255|34187|34262.9|34196.6|34245.8|34179.1|21
1650506510000|2022-04-21 02:01:50|34255.9|34185.7|34258|34185|34258.6|34188.8|34254.6|34184.9|16
1650506520000|2022-04-21 02:02:00|34259.1|34185.6|34262.3|34186.7|34262.3|34188.6|34254.4|34185.6|15
1650506530000|2022-04-21 02:02:10|34251.7|34190.7|34256.3|34187.9|34260.2|34192.9|34242.9|34184.6|21
1650506540000|2022-04-21 02:02:20|34254|34189.9|34260.2|34183.9|34268|34197.5|34247.5|34177|18
1650506550000|2022-04-21 02:02:30|34257|34186.8|34247.8|34197.8|34263.3|34198.5|34246.1|34176.1|22
1650506560000|2022-04-21 02:02:40|34247.5|34197.5|34254.6|34190.3|34259.3|34198.4|34247.1|34184.9|16
1650506570000|2022-04-21 02:02:50|34255.2|34191.9|34256.8|34191.2|34258.1|34193.4|34246.1|34186.2|21
1650506580000|2022-04-21 02:03:00|34255.8|34191.8|34259.1|34189|34260.7|34194.6|34254.3|34189|23
1650506590000|2022-04-21 02:03:10|34260.7|34189.6|34259.5|34194.2|34262.3|34194.2|34257.6|34187.8|23
1650506600000|2022-04-21 02:03:20|34259.8|34192.3|34260.9|34191.3|34265.2|34196.1|34255.5|34179.5|21
1650506610000|2022-04-21 02:03:30|34245.7|34195.7|34258.1|34196.7|34263.8|34197.3|34245.7|34189.7|21
1650506620000|2022-04-21 02:03:40|34258.6|34194.6|34264|34193.9|34264|34196.2|34255|34191.2|21
1650506630000|2022-04-21 02:03:50|34262.1|34195.4|34263.3|34193.8|34266.1|34197.5|34260.5|34193.7|19
1650506640000|2022-04-21 02:04:00|34260.3|34193.6|34260|34192.9|34263.4|34195.8|34258.7|34190|18
1650506650000|2022-04-21 02:04:10|34259.6|34194|34261|34191|34269.8|34195.3|34259.6|34189.9|17
1650506660000|2022-04-21 02:04:20|34264.9|34192.4|34267.5|34194.2|34273.3|34197.9|34258.1|34185.5|24
1650506670000|2022-04-21 02:04:30|34272.1|34189.4|34269.9|34189.6|34272.1|34191.7|34267.6|34188.5|21
1650506680000|2022-04-21 02:04:40|34258.6|34192|34263.1|34186.9|34264|34192.8|34258.6|34185.4|14
1650506690000|2022-04-21 02:04:50|34262.4|34192.3|34262.9|34195.6|34268.3|34200|34249|34190.9|12
1650506700000|2022-04-21 02:05:00|34249.4|34199.4|34251.5|34201.5|34268.6|34201.5|34248.8|34191|15
1650506710000|2022-04-21 02:05:10|34252.3|34202.3|34258|34190.4|34270.6|34202.4|34252.3|34182.9|16
1650506720000|2022-04-21 02:05:20|34257.6|34192.8|34261.9|34190.7|34272.1|34194.8|34257.3|34189.4|19
1650506730000|2022-04-21 02:05:30|34262.2|34190|34260.1|34194.4|34265.9|34194.4|34260.1|34190|11
1650506740000|2022-04-21 02:05:40|34260.7|34193|34269.6|34191.5|34269.6|34194.5|34260.1|34189.6|12
1650506750000|2022-04-21 02:05:50|34271.2|34190.2|34253.6|34197.3|34271.2|34197.3|34249.3|34190.1|11
1650506760000|2022-04-21 02:06:00|34270.3|34197.1|34261.5|34191.1|34272.3|34198.8|34248.8|34187.4|17
1650506770000|2022-04-21 02:06:10|34261.2|34188.5|34260.4|34191.9|34265.3|34191.9|34260.3|34184.1|12
1650506780000|2022-04-21 02:06:20|34263.6|34186.9|34251.3|34201.3|34263.6|34201.3|34251.3|34186.9|10
1650506790000|2022-04-21 02:06:30|34264.3|34190.7|34262.6|34192.4|34265.2|34192.5|34258.6|34189.8|9
1650506800000|2022-04-21 02:06:40|34259.1|34195.4|34267.2|34189.5|34271.3|34195.4|34258.9|34188.2|20
1650506810000|2022-04-21 02:06:50|34262.6|34193.8|34263|34193.8|34267.9|34193.8|34262.6|34189.4|9
1650506820000|2022-04-21 02:07:00|34264.9|34192.1|34271.6|34185.4|34271.6|34193.7|34263|34184.8|14
1650506830000|2022-04-21 02:07:10|34270.6|34184.9|34261|34188.6|34270.6|34189.9|34259.4|34184.9|13
1650506840000|2022-04-21 02:07:20|34260.5|34189.8|34265.7|34187.7|34265.7|34189.8|34260.5|34186.3|10
1650506850000|2022-04-21 02:07:30|34262.5|34190.7|34263|34188.1|34263.3|34192.5|34256.6|34188.1|14
1650506860000|2022-04-21 02:07:40|34262.2|34192.9|34265.7|34189.6|34269.4|34192.9|34262.1|34186.3|9
1650506870000|2022-04-21 02:07:50|34263.9|34191.3|34269.4|34186.3|34270.3|34201.5|34251.5|34184.4|14
1650506880000|2022-04-21 02:08:00|34270.4|34185.4|34267.6|34186.7|34270.5|34191.3|34263.9|34181.6|15
1650506890000|2022-04-21 02:08:10|34268|34185.7|34269.8|34186|34270.1|34189.6|34267.5|34185.7|15
1650506900000|2022-04-21 02:08:20|34267.4|34188.4|34262|34188.5|34267.4|34190.1|34255.4|34188.3|12
1650506910000|2022-04-21 02:08:30|34263.4|34189.7|34268|34189.4|34268.1|34190.4|34261.2|34187.3|13
1650506920000|2022-04-21 02:08:40|34269.5|34188.1|34265.6|34187.7|34269.5|34191.6|34263.8|34187.3|13
1650506930000|2022-04-21 02:08:50|34264.1|34189.4|34270.6|34176.8|34270.6|34193.9|34250|34176.8|7
1650506940000|2022-04-21 02:09:00|34269.7|34178.9|34268.2|34183.7|34269.7|34186|34263.7|34178.9|13
1650506950000|2022-04-21 02:09:10|34267.5|34183.1|34257.6|34188.7|34267.5|34190|34253.6|34183.1|11
1650506960000|2022-04-21 02:09:20|34257|34190|34257.5|34192.5|34263.1|34192.5|34257|34186.1|9
1650506970000|2022-04-21 02:09:30|34249.9|34199.9|34252.6|34195.8|34267.7|34200.4|34247.5|34188.3|12
1650506980000|2022-04-21 02:09:40|34252.9|34196.3|34267.7|34189.3|34268.4|34200.7|34250.7|34186.6|14
1650506990000|2022-04-21 02:09:50|34252.1|34194.6|34264.1|34191.7|34272.3|34199.2|34249.2|34179.6|20
1650507000000|2022-04-21 02:10:00|34264.3|34193.5|34261.8|34194.5|34267.5|34195.8|34259.5|34192.5|25
1650507010000|2022-04-21 02:10:10|34260.3|34194|34257.8|34191.1|34262.6|34195.3|34256.6|34189.8|15
1650507020000|2022-04-21 02:10:20|34258.2|34190.2|34262|34192.7|34265.7|34193.4|34257.1|34189.1|12
1650507030000|2022-04-21 02:10:30|34261.4|34192.3|34253.1|34194.7|34271.6|34196.7|34246.7|34188.1|15
1650507040000|2022-04-21 02:10:40|34265.4|34194.6|34273.2|34186.9|34273.9|34194.6|34260|34185.4|14
1650507050000|2022-04-21 02:10:50|34273|34188.9|34268.7|34193.4|34273.1|34195.2|34263.6|34188.2|19
1650507060000|2022-04-21 02:11:00|34267.4|34193.3|34267.9|34194.3|34270.4|34196.7|34261.6|34191.8|23
1650507070000|2022-04-21 02:11:10|34267.1|34195.4|34267.1|34197.3|34268.9|34197.3|34263|34194.4|16
1650507080000|2022-04-21 02:11:20|34266.5|34198.6|34264.7|34198.5|34266.5|34199.7|34264.2|34190.8|13
1650507090000|2022-04-21 02:11:30|34264.2|34199.7|34263.3|34203.4|34264.2|34203.4|34259.5|34198.9|11
1650507100000|2022-04-21 02:11:40|34261.9|34203.5|34259.4|34209.4|34272.6|34209.5|34259.3|34191.1|15
1650507110000|2022-04-21 02:11:50|34259.6|34209.6|34268.9|34201.4|34275.2|34209.6|34259.6|34196.8|15
1650507120000|2022-04-21 02:12:00|34270.4|34183|34274|34191.5|34274|34191.8|34270|34183|14
1650507130000|2022-04-21 02:12:10|34273.9|34189.5|34269.5|34198.9|34273.9|34204.7|34264.3|34189.5|18
1650507140000|2022-04-21 02:12:20|34269.9|34198.2|34269.5|34199.1|34269.9|34203.6|34265.5|34198.2|14
1650507150000|2022-04-21 02:12:30|34272.9|34194.1|34269.6|34191.5|34277|34208.7|34256.2|34182.5|22
1650507160000|2022-04-21 02:12:40|34268.6|34192.7|34265.8|34193.7|34270.8|34195.3|34262.5|34189.9|20
1650507170000|2022-04-21 02:12:50|34265|34194|34265.5|34194|34268.3|34195.1|34264.2|34191.5|11
1650507180000|2022-04-21 02:13:00|34263.8|34196.7|34255.8|34197.9|34266.8|34197.9|34255.8|34193.7|11
1650507190000|2022-04-21 02:13:10|34265.4|34192.4|34257.1|34207.1|34273.3|34207.3|34255.1|34189|22
1650507200000|2022-04-21 02:13:20|34237.3|34217.3|34271.5|34191.2|34274.1|34221.4|34237.3|34190.9|27
1650507210000|2022-04-21 02:13:30|34270.8|34192.2|34265.8|34191.9|34270.8|34205.6|34254.2|34182.4|18
1650507220000|2022-04-21 02:13:40|34265.3|34189.2|34262.5|34195.8|34267|34200.9|34257.2|34189.2|13
1650507230000|2022-04-21 02:13:50|34260.1|34191.8|34265.1|34196.4|34265.2|34199.9|34260.1|34191.8|17
1650507240000|2022-04-21 02:14:00|34263.7|34197.1|34255.3|34205.3|34263.7|34206.2|34249.4|34196.8|11
1650507250000|2022-04-21 02:14:10|34254.7|34204.7|34258.6|34208.6|34271.6|34210.8|34253.7|34193|15
1650507260000|2022-04-21 02:14:20|34267.6|34209.7|34270.6|34193.1|34272.5|34212.1|34260.4|34189.6|9
1650507270000|2022-04-21 02:14:30|34270.7|34197.5|34256|34206|34270.7|34206|34255.6|34197.5|10
1650507280000|2022-04-21 02:14:40|34255|34205|34258.1|34208.1|34261.4|34208.1|34254.8|34200.8|13
1650507290000|2022-04-21 02:14:50|34258|34208|34250.2|34200.2|34267.2|34208.8|34250.2|34197.2|12
1650507300000|2022-04-21 02:15:00|34250.5|34183.8|34264.9|34199.7|34270|34199.7|34250.5|34183.8|18
1650507310000|2022-04-21 02:15:10|34269.1|34194.1|34263.6|34188|34271.3|34201.5|34260.1|34183.5|18
1650507320000|2022-04-21 02:15:20|34263.7|34191.8|34254.4|34193.2|34272.3|34195.7|34252.9|34181.4|9
1650507330000|2022-04-21 02:15:30|34255.6|34191.2|34259.5|34191.2|34261.3|34198.2|34253|34185.9|17
1650507340000|2022-04-21 02:15:40|34261.1|34189.5|34261|34192.1|34263.4|34194.8|34258|34189|15
1650507350000|2022-04-21 02:15:50|34260.4|34193.2|34262.8|34195.4|34264|34195.9|34260.4|34190.9|16
1650507360000|2022-04-21 02:16:00|34261.4|34196.6|34268.2|34188.4|34269.2|34205.4|34255.4|34187.2|17
1650507370000|2022-04-21 02:16:10|34270.3|34187.2|34263.3|34192.4|34270.3|34205|34254.6|34186.4|16
1650507380000|2022-04-21 02:16:20|34260.4|34196.2|34262|34193.7|34266.6|34198.6|34258.9|34188.1|11
1650507390000|2022-04-21 02:16:30|34263.3|34191.8|34258.9|34197.1|34263.3|34197.5|34256.9|34191.8|7
1650507400000|2022-04-21 02:16:40|34259.7|34196.1|34263.6|34191.8|34263.6|34196.6|34258.6|34191.3|9
1650507410000|2022-04-21 02:16:50|34266.5|34188.7|34265.3|34189.9|34266.5|34195.4|34258.5|34187.4|16
1650507420000|2022-04-21 02:17:00|34266.8|34188.2|34264.2|34189.1|34266.8|34195.3|34259.3|34187.4|16
1650507430000|2022-04-21 02:17:10|34267.2|34186.3|34234.7|34214.7|34267.2|34214.7|34234.7|34184.8|10
1650507440000|2022-04-21 02:17:20|34235.3|34215.3|34257.8|34196.6|34260.1|34215.3|34234.1|34192.8|9
1650507450000|2022-04-21 02:17:30|34256.7|34197.6|34260.9|34186.3|34261.3|34198.1|34256.7|34185.5|13
1650507460000|2022-04-21 02:17:40|34256.8|34188.9|34261.6|34192.6|34264.1|34197.8|34255|34185.9|16
1650507470000|2022-04-21 02:17:50|34261|34193.3|34259|34196.4|34261|34197.8|34256.2|34193.3|9
1650507480000|2022-04-21 02:18:00|34255.9|34180.6|34261|34192|34262.4|34201.1|34249.9|34180.6|22
1650507490000|2022-04-21 02:18:10|34261.9|34190.8|34258.3|34194.5|34263.6|34194.5|34258.3|34188|15
1650507500000|2022-04-21 02:18:20|34257.9|34194|34260.9|34190.8|34260.9|34195.2|34253.4|34189|12
1650507510000|2022-04-21 02:18:30|34261.3|34190|34260|34188.3|34261.3|34193|34259.2|34188.3|16
1650507520000|2022-04-21 02:18:40|34260.5|34188.2|34251.8|34201.8|34260.9|34202.6|34248.8|34185.4|18
1650507530000|2022-04-21 02:18:50|34252.5|34202.5|34260.8|34185.2|34261.5|34202.5|34252.5|34183.4|8
1650507540000|2022-04-21 02:19:00|34261.6|34183.4|34259|34186.1|34261.6|34187.3|34258.7|34183.4|8
1650507550000|2022-04-21 02:19:10|34258.7|34186.5|34259.1|34191.6|34262.4|34192.9|34257.2|34186.5|11
1650507560000|2022-04-21 02:19:20|34257.4|34192.8|34260.3|34190.1|34263|34192.8|34257.4|34187.1|11
1650507570000|2022-04-21 02:19:30|34260.6|34191.5|34250.3|34200.3|34260.6|34200.3|34250.3|34191.5|8
1650507580000|2022-04-21 02:19:40|34253.9|34197.4|34250.3|34200.3|34254.8|34200.3|34250.2|34196.8|8
1650507590000|2022-04-21 02:19:50|34257.1|34195.8|34257.2|34184.9|34263.9|34198.8|34248.8|34174.6|9
1650507600000|2022-04-21 02:20:00|34259.8|34181.1|34261.5|34190.8|34262.4|34192.1|34253.5|34181.1|10
1650507610000|2022-04-21 02:20:10|34258.3|34193.2|34260.9|34188.7|34260.9|34193.4|34257.2|34188.7|10
1650507620000|2022-04-21 02:20:20|34261.2|34188.2|34258.8|34189.2|34261.7|34189.9|34258.7|34187.4|8
1650507630000|2022-04-21 02:20:30|34258.5|34192.2|34247.4|34197.4|34260|34202.6|34247.1|34185|15
1650507640000|2022-04-21 02:20:40|34246.6|34196.6|34251.1|34194.9|34259.9|34201.6|34245.8|34182.7|12
1650507650000|2022-04-21 02:20:50|34246.5|34196.5|34258|34186.1|34265.5|34196.5|34246.5|34175.4|15
1650507660000|2022-04-21 02:21:00|34260.4|34183.5|34257.7|34186.2|34261.2|34190.7|34252.1|34181.5|15
1650507670000|2022-04-21 02:21:10|34255.9|34188|34253.6|34185.5|34257.6|34188|34253.5|34184.1|12
1650507680000|2022-04-21 02:21:20|34257.7|34178.4|34264.9|34180.8|34264.9|34183.3|34257.4|34178.4|14
1650507690000|2022-04-21 02:21:30|34263.7|34180.3|34256.8|34185.1|34264.8|34185.1|34256.6|34180.3|15
1650507700000|2022-04-21 02:21:40|34256.6|34185.2|34257.7|34175|34261.9|34185.2|34255.6|34170.6|25
1650507710000|2022-04-21 02:21:50|34256.5|34175.8|34254.9|34173.5|34260|34178|34254.9|34172.1|16
1650507720000|2022-04-21 02:22:00|34253.6|34174.9|34247.4|34175.6|34255.2|34177.3|34247|34172.9|13
1650507730000|2022-04-21 02:22:10|34246.6|34177.1|34253.9|34181.2|34253.9|34181.2|34246.6|34176.4|15
1650507740000|2022-04-21 02:22:20|34252.2|34182.8|34240|34190|34252.2|34194.1|34239.2|34181.6|8
1650507750000|2022-04-21 02:22:30|34240.6|34190.6|34240.3|34190.3|34240.6|34190.6|34237.2|34187.2|11
1650507760000|2022-04-21 02:22:40|34238.8|34188.8|34256.3|34181.7|34261.2|34188.8|34238.8|34174.2|11
1650507770000|2022-04-21 02:22:50|34237|34187|34241.1|34191.1|34247.7|34194.3|34237|34187|9
1650507780000|2022-04-21 02:23:00|34241.2|34191.2|34248.4|34187.3|34254.7|34191.2|34241.2|34183.2|10
1650507790000|2022-04-21 02:23:10|34248.3|34186.6|34255.3|34186.6|34256.9|34188.7|34248.3|34185.1|5
1650507800000|2022-04-21 02:23:20|34237.1|34187.1|34242.2|34192.2|34251.5|34192.6|34237.1|34181.6|12
1650507810000|2022-04-21 02:23:30|34241.9|34191.9|34254.1|34177.1|34254.1|34193.6|34237.1|34177.1|10
1650507820000|2022-04-21 02:23:40|34250.9|34182.6|34256.6|34183.7|34261.7|34183.7|34250.9|34176.8|7
1650507830000|2022-04-21 02:23:50|34256.4|34180|34252.3|34181.5|34261.6|34181.8|34252.2|34173|16
1650507840000|2022-04-21 02:24:00|34252.8|34188.7|34256|34191.8|34258.4|34191.8|34252.8|34184.8|8
1650507850000|2022-04-21 02:24:10|34258|34189.7|34256.7|34188.4|34262.6|34191.8|34254.7|34186.1|12
1650507860000|2022-04-21 02:24:20|34257.2|34188.5|34260.2|34186.8|34260.2|34190.8|34255.5|34186.8|7
1650507870000|2022-04-21 02:24:30|34259.5|34191.3|34248.7|34190.7|34264.3|34193.3|34246.9|34182|8
1650507880000|2022-04-21 02:24:40|34249.8|34188|34255.4|34194|34261.3|34194|34249.8|34188|9
1650507890000|2022-04-21 02:24:50|34258|34192.5|34258.7|34192.5|34258.7|34192.5|34257.9|34192.5|4
1650507900000|2022-04-21 02:25:00|34259.2|34191.5|34256.8|34192.2|34270|34194|34255.3|34180|14
1650507910000|2022-04-21 02:25:10|34249.2|34199.2|34262.8|34186.9|34262.8|34203.1|34249.1|34186.9|11
1650507920000|2022-04-21 02:25:20|34257|34192.5|34266|34181.9|34266.9|34192.5|34257|34180.2|10
1650507930000|2022-04-21 02:25:30|34264.4|34181.4|34252.7|34191.9|34266.4|34191.9|34252.7|34181.1|12
1650507940000|2022-04-21 02:25:40|34253.5|34190.4|34260|34188|34260.5|34191.6|34252.5|34185.3|10
1650507950000|2022-04-21 02:25:50|34258.7|34188.1|34263.5|34187.8|34263.5|34189.7|34257|34187.8|10
1650507960000|2022-04-21 02:26:00|34264.8|34176.5|34258.7|34188.9|34264.8|34192.3|34252.1|34176.5|13
1650507970000|2022-04-21 02:26:10|34257.3|34189|34257.7|34190.4|34261.4|34191.4|34254.3|34187.5|10
1650507980000|2022-04-21 02:26:20|34261.4|34187.5|34257.2|34187.8|34267.9|34188.9|34256.7|34181.4|9
1650507990000|2022-04-21 02:26:30|34251.1|34192.2|34263.5|34187.7|34266.7|34192.2|34251.1|34185.2|12
1650508000000|2022-04-21 02:26:40|34259.8|34191|34255.6|34187.7|34259.8|34191.1|34248.5|34186.6|10
1650508010000|2022-04-21 02:26:50|34255.1|34187.8|34249.7|34199.7|34258.7|34199.7|34249.7|34187.8|10
1650508020000|2022-04-21 02:27:00|34264.6|34185.3|34260|34188.2|34264.6|34190.5|34259.2|34185.3|10
1650508030000|2022-04-21 02:27:10|34260.3|34189.8|34263.2|34182.2|34266.1|34200.7|34249|34180.8|17
1650508040000|2022-04-21 02:27:20|34263.4|34181.8|34259.1|34187.2|34263.4|34187.2|34259.1|34181.8|7
1650508050000|2022-04-21 02:27:30|34261.1|34184.6|34243.8|34193.8|34262.6|34194.1|34242|34182.9|6
1650508060000|2022-04-21 02:27:40|34245.6|34195.6|34243.7|34193.7|34251.5|34198.6|34243.7|34190.8|9
1650508070000|2022-04-21 02:27:50|34249.2|34199.2|34259.8|34188.8|34259.8|34199.9|34249.2|34188.8|4
1650508080000|2022-04-21 02:28:00|34261.6|34179.3|34256|34184.9|34261.6|34184.9|34256|34178.6|6
1650508090000|2022-04-21 02:28:10|34249.3|34199.3|34261.1|34187|34262.8|34199.4|34249.3|34179.1|10
1650508100000|2022-04-21 02:28:20|34260.8|34187.3|34260.8|34186.5|34261.3|34188.7|34259.1|34186.5|7
1650508110000|2022-04-21 02:28:30|34260.1|34189.5|34256.8|34193.5|34261.6|34193.5|34256.3|34188|13
1650508120000|2022-04-21 02:28:40|34257.1|34193.1|34260.7|34190.7|34265.6|34193.1|34257.1|34186.2|6
1650508130000|2022-04-21 02:28:50|34257.5|34193.9|34260.6|34194.8|34265.5|34194.8|34257.5|34187.3|11
1650508140000|2022-04-21 02:29:00|34262.1|34192.7|34268.6|34182.6|34269|34195.5|34253|34182.6|17
1650508150000|2022-04-21 02:29:10|34263.3|34189.2|34267.3|34183.8|34270.2|34189.2|34263.3|34181.5|10
1650508160000|2022-04-21 02:29:20|34263.4|34186.4|34260.7|34189.6|34268.5|34190.7|34256.3|34183.8|12
1650508170000|2022-04-21 02:29:30|34261.3|34188.4|34257.9|34196.8|34262.9|34196.8|34257.9|34188.4|8
1650508180000|2022-04-21 02:29:40|34258.6|34195.3|34262.6|34198.2|34266.4|34198.2|34257.9|34194.7|5
1650508190000|2022-04-21 02:29:50|34255|34205|34271.9|34188|34271.9|34205|34246.9|34188|8
1650508200000|2022-04-21 02:30:00|34267.7|34191.9|34266.5|34190|34272.9|34192.6|34264.1|34181.1|17
1650508210000|2022-04-21 02:30:10|34269|34187.1|34262|34190.6|34270.7|34191.6|34257.6|34186.1|16
1650508220000|2022-04-21 02:30:20|34262.9|34190.3|34261.6|34192.6|34263.6|34194.1|34260.2|34189.4|15
1650508230000|2022-04-21 02:30:30|34261.2|34192.5|34264.6|34186.4|34268.9|34194.6|34258.9|34185|21
1650508240000|2022-04-21 02:30:40|34263.4|34188.3|34264.8|34189|34266.6|34192.5|34261.2|34185.3|17
1650508250000|2022-04-21 02:30:50|34262.7|34191|34267.6|34181|34267.6|34191|34262|34181|14
1650508260000|2022-04-21 02:31:00|34264.4|34185.1|34262.7|34191.6|34267.8|34196.5|34257.6|34182.8|13
1650508270000|2022-04-21 02:31:10|34263.2|34191.4|34260.7|34193.1|34263.8|34194.3|34259|34189.4|20
1650508280000|2022-04-21 02:31:20|34259|34194.3|34248.8|34198.8|34259|34198.8|34248.8|34193.4|5
1650508290000|2022-04-21 02:31:30|34250.3|34200.3|34262.1|34189.8|34270.9|34200.3|34248.3|34187|14
1650508300000|2022-04-21 02:31:40|34266.1|34190.2|34271.9|34188|34271.9|34204.7|34250.5|34187.1|14
1650508310000|2022-04-21 02:31:50|34270.2|34187.1|34266|34190.2|34270.2|34198.2|34259.3|34187.1|13
1650508320000|2022-04-21 02:32:00|34262.5|34193.8|34261.9|34190.8|34264.6|34196|34259.6|34188.8|21
1650508330000|2022-04-21 02:32:10|34260.9|34192.1|34261.7|34192.1|34263.1|34193.5|34259|34188.8|12
1650508340000|2022-04-21 02:32:20|34260.7|34193|34261.6|34192.3|34263.7|34194.5|34259.5|34188.5|12
1650508350000|2022-04-21 02:32:30|34259.8|34194.5|34260.6|34196.2|34266.4|34196.2|34259.8|34187.6|16
1650508360000|2022-04-21 02:32:40|34266.2|34190.4|34267.6|34185.9|34267.6|34194.9|34261|34185.9|15
1650508370000|2022-04-21 02:32:50|34266.6|34186.8|34265.5|34190.4|34268.8|34197.1|34261.1|34185.9|24
1650508380000|2022-04-21 02:33:00|34266.2|34188.5|34262.1|34195.2|34267.1|34195.2|34262.1|34188.5|12
1650508390000|2022-04-21 02:33:10|34261.6|34195.8|34254.2|34204.2|34262.8|34204.2|34254.2|34194.8|8
1650508400000|2022-04-21 02:33:20|34269|34188.3|34257.8|34199.3|34269|34199.3|34257.8|34188.3|6
1650508410000|2022-04-21 02:33:30|34257.4|34199.9|34253.4|34203.4|34257.5|34204|34253.1|34199.7|7
1650508420000|2022-04-21 02:33:40|34253.2|34203.2|34266.4|34190.1|34267.9|34203.6|34253.2|34188.4|7
1650508430000|2022-04-21 02:33:50|34268.4|34188|34263.6|34192.4|34268.4|34197.7|34259.1|34188|13
1650508440000|2022-04-21 02:34:00|34263.8|34191.7|34260.7|34194.8|34266|34194.8|34260.6|34191.2|16
1650508450000|2022-04-21 02:34:10|34259.9|34195.5|34265.8|34190|34267.6|34195.5|34259.9|34188|8
1650508460000|2022-04-21 02:34:20|34260.1|34195.6|34265.4|34190.2|34265.7|34195.6|34260.1|34190.1|8
1650508470000|2022-04-21 02:34:30|34263.6|34192.3|34263.7|34191.6|34268.8|34195.8|34259.7|34185.3|15
1650508480000|2022-04-21 02:34:40|34262|34194.3|34269.4|34188.9|34270|34194.3|34261.3|34186.1|7
1650508490000|2022-04-21 02:34:50|34270.5|34187.6|34259.8|34198.7|34270.5|34198.7|34259.3|34187.6|7
1650508500000|2022-04-21 02:35:00|34260.6|34197.5|34263.2|34195.5|34265.2|34198.5|34260.5|34193.6|6
1650508510000|2022-04-21 02:35:10|34265.4|34194.3|34262|34198|34267.3|34198|34262|34192.2|5
1650508520000|2022-04-21 02:35:20|34264|34197.9|34262|34195.9|34268.7|34197.9|34261.7|34192.2|9
1650508530000|2022-04-21 02:35:30|34255.3|34205.3|34262.1|34194|34268.7|34205.3|34255.3|34184|7
1650508540000|2022-04-21 02:35:40|34263.7|34191.5|34263.5|34193.3|34265.1|34198.7|34257.2|34191.1|12
1650508550000|2022-04-21 02:35:50|34264.5|34191.9|34264.2|34192.3|34264.5|34194.9|34262.3|34191.9|7
1650508560000|2022-04-21 02:36:00|34262.3|34194.9|34254.3|34204.3|34263.5|34204.3|34252.8|34193.3|6
1650508570000|2022-04-21 02:36:10|34254.9|34204.9|34264.5|34197|34270.6|34204.9|34254.9|34192.4|11
1650508580000|2022-04-21 02:36:20|34263.6|34197.2|34261.6|34195.8|34268.3|34206.9|34253.1|34187.8|12
1650508590000|2022-04-21 02:36:30|34261.9|34195.6|34258.6|34197.6|34262.4|34200.7|34257.2|34195.3|11
1650508600000|2022-04-21 02:36:40|34257.8|34199.1|34256.9|34199.6|34257.8|34202.8|34252.6|34199.1|5
1650508610000|2022-04-21 02:36:50|34257.6|34198.8|34267.2|34193.4|34267.2|34198.8|34257.6|34193.4|10
1650508620000|2022-04-21 02:37:00|34271.3|34189|34265.2|34196.8|34271.3|34199.3|34259.7|34189|13
1650508630000|2022-04-21 02:37:10|34263.1|34199.1|34263.4|34198.8|34270.7|34205.5|34255.5|34190.3|11
1650508640000|2022-04-21 02:37:20|34267|34195.2|34268.7|34189.3|34272.3|34195.2|34267|34183.7|8
1650508650000|2022-04-21 02:37:30|34266.4|34194.1|34254.8|34204.8|34268.1|34205.5|34254.8|34191.4|5
1650508660000|2022-04-21 02:37:40|34255|34205|34261.4|34185.1|34266|34205|34255|34184.9|13
1650508670000|2022-04-21 02:37:50|34260.5|34186.3|34258.7|34193.3|34266|34193.3|34258.1|34186.3|15
1650508680000|2022-04-21 02:38:00|34257.7|34194.6|34259.7|34193.3|34264.5|34194.6|34257.7|34189.2|11
1650508690000|2022-04-21 02:38:10|34260.7|34191.9|34259.9|34191.1|34265.4|34201.4|34249.9|34186.7|12
1650508700000|2022-04-21 02:38:20|34260.4|34190.4|34261.3|34192.6|34266|34195.2|34257.5|34188.4|17
1650508710000|2022-04-21 02:38:30|34260.6|34192.4|34259|34195|34260.6|34195|34256.2|34192.4|10
1650508720000|2022-04-21 02:38:40|34264.6|34191|34265.2|34192|34265.2|34192.3|34262.3|34190.2|9
1650508730000|2022-04-21 02:38:50|34265.8|34191.4|34252.1|34194.9|34273|34203.7|34252.1|34184|13
1650508740000|2022-04-21 02:39:00|34252.3|34195.4|34253.6|34203.6|34267.1|34203.7|34250.5|34187.9|15
1650508750000|2022-04-21 02:39:10|34253.5|34203.5|34252.1|34202.1|34268.2|34203.5|34252.1|34182.9|13
1650508760000|2022-04-21 02:39:20|34269.1|34186.5|34262.4|34192.4|34269.1|34193.7|34261.7|34186.5|11
1650508770000|2022-04-21 02:39:30|34261.5|34193.1|34262.8|34192.6|34268.5|34193.9|34261|34191.2|17
1650508780000|2022-04-21 02:39:40|34264|34192.2|34269.1|34191.8|34270.6|34195.8|34263|34190.4|9
1650508790000|2022-04-21 02:39:50|34264.4|34196.6|34268.9|34196.9|34277|34206.4|34256.4|34184.1|11
1650508800000|2022-04-21 02:40:00|34271.9|34193.9|34275.3|34187|34275.3|34198.6|34267.1|34187|17
1650508810000|2022-04-21 02:40:10|34273|34190.9|34273.8|34192.5|34274.1|34194.8|34269.9|34188.9|7
1650508820000|2022-04-21 02:40:20|34269.4|34194.8|34267.8|34197.9|34269.4|34199.1|34265.7|34194.8|9
1650508830000|2022-04-21 02:40:30|34268.5|34197.2|34271.2|34192.4|34272.5|34208.3|34258.3|34192.4|5
1650508840000|2022-04-21 02:40:40|34270.5|34196.2|34257.9|34207.9|34279|34208.1|34257.9|34189|7
1650508850000|2022-04-21 02:40:50|34258|34208|34271.8|34193.5|34271.9|34208|34258|34193.5|3
1650508860000|2022-04-21 02:41:00|34270|34195.1|34265.4|34196|34274|34196.2|34265.4|34185.3|10
1650508870000|2022-04-21 02:41:10|34266|34194.8|34264.6|34197.1|34266|34197.4|34261.8|34194.8|8
1650508880000|2022-04-21 02:41:20|34265.4|34196.1|34270.6|34191.5|34270.6|34196.1|34265.4|34187.3|16
1650508890000|2022-04-21 02:41:30|34269.5|34191.1|34271|34192.7|34271|34194.3|34265.9|34188.6|10
1650508900000|2022-04-21 02:41:40|34269.3|34194.3|34266.1|34197|34270.3|34197.9|34265.2|34192.7|8
1650508910000|2022-04-21 02:41:50|34262.8|34200.3|34275.2|34181.3|34275.2|34200.3|34262.8|34181.3|6
1650508920000|2022-04-21 02:42:00|34270|34189.5|34264.5|34197.3|34272.8|34197.3|34264.5|34187|6
1650508930000|2022-04-21 02:42:10|34265.9|34194.8|34270.1|34194.8|34270.6|34196.8|34264.3|34194.2|8
1650508940000|2022-04-21 02:42:20|34268.9|34195.7|34265.1|34193.1|34268.9|34198.1|34265.1|34190.5|13
1650508950000|2022-04-21 02:42:30|34272.3|34188.2|34267.5|34192|34272.3|34197.9|34257.6|34188.2|22
1650508960000|2022-04-21 02:42:40|34265.6|34193.6|34264.3|34195.5|34269.1|34195.5|34263.8|34190.3|14
1650508970000|2022-04-21 02:42:50|34266.1|34193.9|34261.8|34191.4|34271.7|34204.5|34254.5|34185.8|10
1650508980000|2022-04-21 02:43:00|34260.1|34194|34257.2|34190.5|34262.3|34194|34254.9|34187.8|14
1650508990000|2022-04-21 02:43:10|34259.2|34188.8|34254.9|34192.3|34259.2|34192.3|34254.9|34188.8|4
1650509000000|2022-04-21 02:43:20|34256.3|34193.4|34254.4|34204.4|34272.4|34204.4|34248.8|34188.2|14
1650509010000|2022-04-21 02:43:30|34254.3|34204.3|34266.5|34189.3|34267.7|34204.3|34249.1|34187.8|5
1650509020000|2022-04-21 02:43:40|34262.2|34193.8|34268.9|34184|34268.9|34197.5|34246.2|34184|9
1650509030000|2022-04-21 02:43:50|34254.8|34190.9|34257.5|34188|34264.2|34195.5|34249.1|34185.2|16
1650509040000|2022-04-21 02:44:00|34258|34190.5|34260.1|34192.8|34261.2|34192.8|34258|34190.5|8
1650509050000|2022-04-21 02:44:10|34263|34192.9|34264.6|34190.2|34265.3|34192.9|34259.7|34189.4|7
1650509060000|2022-04-21 02:44:20|34261.4|34193.1|34257.7|34196.1|34266.6|34196.1|34257.7|34187.8|8
1650509070000|2022-04-21 02:44:30|34258|34195.4|34259.2|34197.3|34262.1|34197.3|34257.2|34195|6
1650509080000|2022-04-21 02:44:40|34260.6|34196.2|34263.5|34190.5|34268.7|34196.2|34260.6|34183.2|7
1650509090000|2022-04-21 02:44:50|34264.7|34187.1|34261.3|34195.4|34264.7|34196|34260.5|34187.1|6
1650509100000|2022-04-21 02:45:00|34259|34197.1|34259.1|34197.2|34260.5|34197.3|34259|34196.1|7
1650509110000|2022-04-21 02:45:10|34259.9|34196.6|34264.2|34195.4|34271.7|34198.3|34259.1|34188.2|11
1650509120000|2022-04-21 02:45:20|34267|34192.7|34275|34187|34277|34196.8|34266.1|34187|9
1650509130000|2022-04-21 02:45:30|34265.3|34196.4|34270|34186.9|34273.6|34202.7|34258.9|34181.7|5
1650509140000|2022-04-21 02:45:40|34267.7|34190.2|34271.3|34194.1|34273.1|34195|34264.5|34189.3|16
1650509150000|2022-04-21 02:45:50|34271.9|34193.4|34267.7|34193.4|34273.5|34196.5|34267.7|34191.6|16
1650509160000|2022-04-21 02:46:00|34269|34192.1|34266.7|34196.2|34269|34197.9|34263.8|34191.6|14
1650509170000|2022-04-21 02:46:10|34266.3|34197.9|34264.7|34195|34266.7|34197.9|34264.6|34195|11
1650509180000|2022-04-21 02:46:20|34265.7|34197.2|34272|34199.9|34278.5|34201.7|34260.3|34194.3|13
1650509190000|2022-04-21 02:46:30|34273.1|34198.8|34274.5|34192.6|34279.8|34201.4|34270.3|34188.9|12
1650509200000|2022-04-21 02:46:40|34274|34193|34267.3|34194.8|34274|34196.4|34260.1|34192.2|15
1650509210000|2022-04-21 02:46:50|34268.1|34195|34269.1|34195.6|34271.3|34197.1|34266.2|34194.7|10
1650509220000|2022-04-21 02:47:00|34266.9|34197.5|34254.1|34193.9|34272.7|34197.5|34254.1|34191.4|11
1650509230000|2022-04-21 02:47:10|34261.5|34205.2|34266.1|34196.8|34274.7|34208.2|34253.1|34191.3|9
1650509240000|2022-04-21 02:47:20|34267.4|34199.4|34273.9|34186.7|34274.1|34202|34264.2|34185.8|14
1650509250000|2022-04-21 02:47:30|34270.9|34190.4|34273.5|34191|34273.5|34196.2|34265.6|34189.6|8
1650509260000|2022-04-21 02:47:40|34273.9|34190.1|34272.6|34192|34274.2|34193.6|34271|34190.1|11
1650509270000|2022-04-21 02:47:50|34268.8|34197.4|34273|34195.6|34273|34197.7|34268.8|34195.6|15
1650509280000|2022-04-21 02:48:00|34268.3|34199.4|34273|34197.8|34274.9|34199.4|34268.3|34195.8|10
1650509290000|2022-04-21 02:48:10|34269.6|34200.6|34275.9|34197.8|34275.9|34200.6|34269.6|34197.8|5
1650509300000|2022-04-21 02:48:20|34275.2|34197.6|34270.1|34201.4|34277.3|34201.4|34267.4|34189.4|13
1650509310000|2022-04-21 02:48:30|34273.6|34196.6|34268.6|34201|34276.5|34201.6|34262.4|34195.9|21
1650509320000|2022-04-21 02:48:40|34265.1|34201.8|34267.8|34196.1|34268.9|34203.3|34260.8|34196.1|16
1650509330000|2022-04-21 02:48:50|34265.4|34197.1|34253.6|34203.6|34270.2|34205.1|34253.6|34195.9|13
1650509340000|2022-04-21 02:49:00|34254.1|34204.1|34275.3|34198.5|34275.3|34210.8|34254|34197.7|11
1650509350000|2022-04-21 02:49:10|34269.9|34203.3|34265.8|34188.1|34274.4|34203.3|34256.3|34184.9|12
1650509360000|2022-04-21 02:49:20|34275.3|34190.7|34267|34200.7|34275.3|34202.8|34264.8|34190.7|22
1650509370000|2022-04-21 02:49:30|34265.1|34201.1|34272|34197.6|34273.8|34201.1|34263.3|34197.6|15
1650509380000|2022-04-21 02:49:40|34273.9|34198.6|34268.7|34204|34273.9|34204|34265.9|34197.9|18
1650509390000|2022-04-21 02:49:50|34269.1|34205.1|34262|34212|34271.2|34212|34259.6|34204.1|24
1650509400000|2022-04-21 02:50:00|34261.4|34211.4|34267.9|34207.2|34281|34214|34261.4|34198.6|11
1650509410000|2022-04-21 02:50:10|34264.2|34214.2|34276.6|34204.4|34283.4|34214.2|34263.7|34194.2|20
1650509420000|2022-04-21 02:50:20|34280.2|34202.9|34281.3|34202.5|34281.3|34208.6|34272.9|34201.7|16
1650509430000|2022-04-21 02:50:30|34280.8|34202.9|34276.6|34205.1|34282.5|34205.9|34273.6|34200.8|12
1650509440000|2022-04-21 02:50:40|34275.3|34206.4|34273.8|34209.5|34279.7|34209.5|34273.5|34204.2|11
1650509450000|2022-04-21 02:50:50|34275.8|34207.6|34277.6|34207.1|34280.5|34207.6|34275.8|34197.4|12
1650509460000|2022-04-21 02:51:00|34278.7|34206.1|34277.6|34202.6|34281.5|34209.3|34276.8|34201.6|20
1650509470000|2022-04-21 02:51:10|34275.8|34204.4|34274.7|34206.4|34277.7|34207.1|34272.7|34203.4|16
1650509480000|2022-04-21 02:51:20|34275.2|34205.6|34270.6|34209.2|34280.3|34210|34270.6|34205.6|17
1650509490000|2022-04-21 02:51:30|34270.3|34210.5|34279.6|34208|34279.6|34210.9|34270.3|34202.9|14
1650509500000|2022-04-21 02:51:40|34278.1|34206.8|34269.5|34208.5|34281.9|34210.5|34268.5|34206.8|10
1650509510000|2022-04-21 02:51:50|34270.6|34210.5|34274.4|34207.6|34278.9|34210.5|34270.6|34204.9|20
1650509520000|2022-04-21 02:52:00|34275.2|34208|34266.1|34216.1|34276.5|34218.5|34265.7|34203|24
1650509530000|2022-04-21 02:52:10|34266.8|34216.8|34277.4|34208.5|34280.2|34216.8|34266.1|34205.1|16
1650509540000|2022-04-21 02:52:20|34276.8|34207.7|34280.1|34208.1|34281.8|34209.3|34276.8|34204.7|19
1650509550000|2022-04-21 02:52:30|34279.5|34208.2|34282.1|34210.8|34285.7|34210.8|34277.2|34206.2|12
1650509560000|2022-04-21 02:52:40|34283.6|34209.1|34264.8|34214.8|34283.6|34215.8|34264.8|34207.5|6
1650509570000|2022-04-21 02:52:50|34264.3|34214.3|34275.8|34201.3|34285.7|34220.1|34262|34201.3|18
1650509580000|2022-04-21 02:53:00|34272.8|34204.2|34279.9|34212.2|34285.5|34214|34270.6|34204.2|17
1650509590000|2022-04-21 02:53:10|34277.7|34214|34266.6|34216.6|34279.9|34217|34266.6|34211.5|15
1650509600000|2022-04-21 02:53:20|34271.3|34213|34275.5|34210.4|34280.3|34214.7|34269.6|34210.2|10
1650509610000|2022-04-21 02:53:30|34264.9|34214.9|34277.9|34214.3|34285.5|34216.1|34261.2|34207.6|14
1650509620000|2022-04-21 02:53:40|34280.1|34212.4|34284.5|34209.4|34293|34221.4|34271.1|34204|20
1650509630000|2022-04-21 02:53:50|34266.2|34210|34274.1|34209.4|34283.1|34216.3|34264|34201.1|17
1650509640000|2022-04-21 02:54:00|34276.4|34209|34279|34207.3|34279|34212.2|34269.3|34205.8|18
1650509650000|2022-04-21 02:54:10|34276.6|34208.5|34277.3|34210.6|34277.7|34212.8|34271.7|34208.5|20
1650509660000|2022-04-21 02:54:20|34276.7|34211.7|34269.6|34219.6|34279.5|34219.8|34266.2|34210.5|16
1650509670000|2022-04-21 02:54:30|34270.3|34220.3|34285.2|34208.3|34285.8|34220.3|34268.2|34207.8|23
1650509680000|2022-04-21 02:54:40|34283.9|34209.5|34288.7|34202.7|34288.7|34212.4|34282.8|34202.7|16
1650509690000|2022-04-21 02:54:50|34285.4|34207.2|34279.7|34212.9|34285.4|34215.6|34274.4|34207.2|17
1650509700000|2022-04-21 02:55:00|34276.4|34215.5|34278.6|34210.8|34279.6|34215.5|34272.2|34210.8|19
1650509710000|2022-04-21 02:55:10|34277.4|34211.5|34275.3|34211.3|34278.3|34213.4|34274|34208.4|17
1650509720000|2022-04-21 02:55:20|34281.4|34206.3|34281.7|34207.3|34282.4|34217.1|34266.5|34206.3|9
1650509730000|2022-04-21 02:55:30|34279.8|34209.2|34271.7|34211.1|34291|34217.5|34267.5|34202|25
1650509740000|2022-04-21 02:55:40|34265.2|34215.2|34272.7|34212.5|34286.3|34215.2|34265.2|34199.6|23
1650509750000|2022-04-21 02:55:50|34275.4|34211.4|34278|34209.7|34281.6|34213.6|34272.7|34207.6|20
1650509760000|2022-04-21 02:56:00|34277.4|34209.1|34275.4|34207.8|34279.1|34211.1|34272.5|34207.8|21
1650509770000|2022-04-21 02:56:10|34273.1|34209.4|34278|34207.4|34282.4|34213.7|34263|34202.3|24
1650509780000|2022-04-21 02:56:20|34277.8|34207.2|34281.8|34203.9|34283.5|34213|34263|34200.9|29
1650509790000|2022-04-21 02:56:30|34280.9|34206.4|34278|34212.1|34290.1|34212.3|34270.9|34203|25
1650509800000|2022-04-21 02:56:40|34282.5|34210.4|34284|34209.5|34288.8|34211.5|34276.1|34203.1|29
1650509810000|2022-04-21 02:56:50|34286.5|34207.8|34276.4|34210.5|34286.5|34212.1|34276.3|34207.8|24
1650509820000|2022-04-21 02:57:00|34277.2|34210.9|34282.2|34215.8|34283.9|34215.8|34277.2|34209.8|24
1650509830000|2022-04-21 02:57:10|34281.8|34215.4|34283.1|34219|34297|34222.8|34267.1|34207|26
1650509840000|2022-04-21 02:57:20|34285.4|34217.1|34282.4|34216.2|34290.5|34223.4|34273.4|34204.2|29
1650509850000|2022-04-21 02:57:30|34283.4|34216.8|34282.2|34215.7|34288.4|34218.4|34280.5|34210.8|24
1650509860000|2022-04-21 02:57:40|34280.9|34214.6|34288.6|34217.6|34289.4|34218.9|34279.5|34214.4|22
1650509870000|2022-04-21 02:57:50|34286.5|34217.8|34282.5|34218.1|34287.7|34219.4|34282.1|34215.6|23
1650509880000|2022-04-21 02:58:00|34283.3|34217|34286.2|34220|34287.8|34220.6|34281.7|34216.5|25
1650509890000|2022-04-21 02:58:10|34286.6|34219.4|34270.4|34220.4|34293.4|34223.7|34269.6|34212.7|26
1650509900000|2022-04-21 02:58:20|34272.4|34222.4|34290.5|34211|34294.2|34223.2|34267.1|34205.1|24
1650509910000|2022-04-21 02:58:30|34289.2|34211.7|34282.2|34217|34291|34218.2|34275.9|34210.1|28
1650509920000|2022-04-21 02:58:40|34281.6|34218|34284.9|34215.9|34285.4|34218.2|34280.2|34214.7|17
1650509930000|2022-04-21 02:58:50|34282.1|34217.6|34277|34211.4|34285.5|34217.6|34276.6|34209.2|22
1650509940000|2022-04-21 02:59:00|34282.2|34210.9|34282.8|34212.2|34283.6|34216.9|34277.5|34210.9|24
1650509950000|2022-04-21 02:59:10|34282.2|34213.5|34282.9|34210.2|34286.9|34214|34280.9|34209.3|24
1650509960000|2022-04-21 02:59:20|34282.3|34209.6|34283|34208.1|34286|34216.6|34275|34206.1|23
1650509970000|2022-04-21 02:59:30|34283.8|34207.1|34280|34201.8|34284.9|34210.3|34278.7|34201.1|22
1650509980000|2022-04-21 02:59:40|34279.1|34201.4|34280.9|34208.5|34281.6|34208.5|34277.1|34201.4|25
1650509990000|2022-04-21 02:59:50|34281.5|34209.1|34285|34207.8|34286.9|34210.6|34279|34206.3|28
1650510000000|2022-04-21 03:00:00|34286.6|34211.1|34287.6|34208.9|34289.3|34211.3|34285.4|34208.7|26
1650510010000|2022-04-21 03:00:10|34286.7|34209.6|34292.1|34205.1|34293.3|34211.6|34286.7|34203.6|15
1650510020000|2022-04-21 03:00:20|34292.4|34205.2|34291.1|34212.7|34292.9|34213.1|34284.4|34205.2|21
1650510030000|2022-04-21 03:00:30|34291.7|34212.5|34293.3|34212.2|34293.3|34213.1|34288.5|34211.2|18
1650510040000|2022-04-21 03:00:40|34290.6|34212.6|34296|34207|34297|34215.4|34275.8|34207|15
1650510050000|2022-04-21 03:00:50|34288.1|34214.1|34294|34206|34294.1|34214.1|34287.3|34206|16
1650510060000|2022-04-21 03:01:00|34296|34207|34286.7|34212.9|34296|34215|34280.6|34206|20
1650510070000|2022-04-21 03:01:10|34285.5|34212.6|34287.3|34212.3|34295.4|34214.7|34282.3|34204.5|15
1650510080000|2022-04-21 03:01:20|34288.1|34212.1|34289.9|34211.2|34290.9|34213.7|34286.4|34210.7|22
1650510090000|2022-04-21 03:01:30|34289.4|34211.9|34289.1|34212.2|34289.4|34215|34284.4|34211.9|14
1650510100000|2022-04-21 03:01:40|34287.9|34213.2|34291.3|34211.1|34291.3|34218.2|34276.8|34210.1|15
1650510110000|2022-04-21 03:01:50|34289.4|34213|34277.8|34216.7|34291.2|34216.7|34276.9|34210.9|14
1650510120000|2022-04-21 03:02:00|34279.6|34204.5|34297.9|34206|34299|34222.5|34278.8|34203|21
1650510130000|2022-04-21 03:02:10|34296.4|34208.9|34294.5|34215.4|34296.4|34215.4|34285.6|34208.9|11
1650510140000|2022-04-21 03:02:20|34293.8|34215.8|34294.1|34215.3|34296.5|34215.8|34293.8|34213.6|23
1650510150000|2022-04-21 03:02:30|34291.3|34213.8|34286.9|34208.5|34291.3|34213.8|34283.1|34206.2|20
1650510160000|2022-04-21 03:02:40|34285.8|34207.9|34284.6|34208.5|34287.5|34210.4|34281|34206.1|17
1650510170000|2022-04-21 03:02:50|34284.3|34209.1|34290|34209.5|34290|34211.2|34280.9|34208.4|20
1650510180000|2022-04-21 03:03:00|34289.2|34210.3|34286.7|34201.8|34295.5|34210.9|34284.5|34194.5|25
1650510190000|2022-04-21 03:03:10|34286.5|34201.4|34283.7|34204|34287.9|34204.6|34283.2|34200.8|25
1650510200000|2022-04-21 03:03:20|34282.5|34203.3|34282.7|34198.9|34285.1|34203.3|34281.9|34193|23
1650510210000|2022-04-21 03:03:30|34282.5|34197.2|34281|34203.5|34284.5|34204|34281|34196.7|14
1650510220000|2022-04-21 03:03:40|34282.3|34202.5|34284.6|34204.4|34284.6|34204.4|34281.3|34201.9|12
1650510230000|2022-04-21 03:03:50|34284.5|34204.6|34285.8|34204.7|34288.2|34212.3|34277.6|34202.6|16
1650510240000|2022-04-21 03:04:00|34284.9|34206|34282.8|34206.3|34286.5|34208.5|34278.3|34204.5|20
1650510250000|2022-04-21 03:04:10|34277.2|34207.1|34285.5|34202.9|34286.7|34207.9|34277.2|34201|13
1650510260000|2022-04-21 03:04:20|34284.9|34203.8|34279.2|34206.8|34286.2|34206.8|34279.2|34202.7|12
1650510270000|2022-04-21 03:04:30|34278.9|34208.1|34279.9|34209.7|34282.7|34209.9|34276.8|34206|13
1650510280000|2022-04-21 03:04:40|34280|34209.2|34290.5|34206.3|34290.5|34210.4|34279.5|34205.5|16
1650510290000|2022-04-21 03:04:50|34278.4|34205.2|34287.9|34204.5|34291|34213|34274|34203|17
1650510300000|2022-04-21 03:05:00|34285.6|34207.3|34279.6|34209.3|34286.2|34209.4|34279.6|34205.1|13
1650510310000|2022-04-21 03:05:10|34286.1|34205|34281.9|34207.6|34288.2|34209.1|34276.3|34197.6|19
1650510320000|2022-04-21 03:05:20|34285.1|34206.3|34285|34207.5|34285.1|34209.6|34279.6|34206.3|11
1650510330000|2022-04-21 03:05:30|34283.9|34207|34282.2|34209|34285.6|34209.2|34282.2|34206.9|10
1650510340000|2022-04-21 03:05:40|34284.9|34206.8|34288|34207.7|34290.5|34208.3|34284.9|34206.5|9
1650510350000|2022-04-21 03:05:50|34272.9|34211.4|34286.1|34209.6|34287|34213.6|34272.9|34207.3|9
1650510360000|2022-04-21 03:06:00|34286.9|34198.1|34290.3|34202.1|34292|34204.9|34284.9|34197.4|8
1650510370000|2022-04-21 03:06:10|34290.5|34201|34288.1|34206.6|34291|34208.5|34281.7|34200.9|16
1650510380000|2022-04-21 03:06:20|34287.1|34206.4|34283.3|34208.8|34287.1|34209.1|34281|34204.2|13
1650510390000|2022-04-21 03:06:30|34281.9|34210.9|34289|34208.7|34289.3|34211|34281.9|34208.3|10
1650510400000|2022-04-21 03:06:40|34287|34210.5|34288.9|34208.6|34288.9|34211.6|34285.7|34204.2|10
1650510410000|2022-04-21 03:06:50|34287.7|34209.6|34282.7|34210.6|34288.9|34211.4|34281.7|34208.6|7
1650510420000|2022-04-21 03:07:00|34287.3|34209.2|34290.2|34202.2|34290.7|34209.2|34286.7|34201.2|12
1650510430000|2022-04-21 03:07:10|34291.1|34201.3|34283.7|34209.7|34291.1|34211.3|34281.6|34201.3|9
1650510440000|2022-04-21 03:07:20|34284.3|34209.6|34286.2|34209|34286.6|34210.3|34283.4|34208.1|9
1650510450000|2022-04-21 03:07:30|34285.1|34208.9|34288.5|34201.1|34289.3|34209.6|34283.8|34198.4|18
1650510460000|2022-04-21 03:07:40|34285.6|34199.7|34289.4|34202.4|34289.4|34203.5|34283.5|34199.7|11
1650510470000|2022-04-21 03:07:50|34287.9|34201.8|34287.4|34205.4|34288.5|34209.3|34286.1|34201.2|7
1650510480000|2022-04-21 03:08:00|34285.7|34196.7|34286.2|34204.2|34290.1|34204.2|34283.9|34196.7|15
1650510490000|2022-04-21 03:08:10|34284.8|34202.5|34285.1|34210.6|34286.2|34210.6|34284.8|34202.5|7
1650510500000|2022-04-21 03:08:20|34286.4|34209.5|34286.5|34208.7|34287.3|34210.6|34285.1|34206.9|6
1650510510000|2022-04-21 03:08:30|34287.6|34206.7|34285.5|34211.4|34287.6|34212.8|34278.3|34204.8|12
1650510520000|2022-04-21 03:08:40|34280.5|34212.1|34280.4|34204.1|34288|34212.1|34279.3|34198|15
1650510530000|2022-04-21 03:08:50|34279.3|34205.4|34282|34198.9|34286.1|34205.4|34279.3|34195.7|16
1650510540000|2022-04-21 03:09:00|34283.3|34191.7|34282|34198.4|34284.3|34198.6|34280.3|34191.7|15
1650510550000|2022-04-21 03:09:10|34280|34197.2|34283.7|34199.3|34283.7|34199.3|34278.8|34197|9
1650510560000|2022-04-21 03:09:20|34281.1|34198|34283.2|34202.7|34283.2|34204.8|34280.6|34198|8
1650510570000|2022-04-21 03:09:30|34284.8|34201.8|34284.2|34202|34286.3|34205.7|34280.2|34201.4|13
1650510580000|2022-04-21 03:09:40|34283.9|34202.2|34284.3|34201|34289|34205.6|34280|34194.1|15
1650510590000|2022-04-21 03:09:50|34286.4|34198.5|34284.8|34201.1|34286.4|34202.2|34282|34198.5|9
1650510600000|2022-04-21 03:10:00|34285.2|34200.3|34282.9|34202.6|34286|34205.8|34282.9|34199.5|9
1650510610000|2022-04-21 03:10:10|34283.6|34201.6|34281.4|34207.4|34283.6|34207.4|34281.4|34201.6|11
1650510620000|2022-04-21 03:10:20|34282.5|34206.1|34282.8|34199.1|34283.9|34207.9|34281.4|34198.9|13
1650510630000|2022-04-21 03:10:30|34283.4|34199|34279.2|34205.1|34283.4|34205.1|34279.2|34198.5|8
1650510640000|2022-04-21 03:10:40|34280.3|34203.9|34283|34202.8|34284|34208.5|34279.9|34201.4|11
1650510650000|2022-04-21 03:10:50|34284|34201.8|34278.4|34196.6|34284|34205.9|34278.4|34192.6|16
1650510660000|2022-04-21 03:11:00|34278.2|34198.4|34282.9|34201.1|34282.9|34203|34278.2|34198.4|11
1650510670000|2022-04-21 03:11:10|34282|34200.1|34281.8|34203.4|34282.7|34205.9|34279.6|34199.3|12
1650510680000|2022-04-21 03:11:20|34280.9|34204|34276.8|34207.5|34282.3|34207.5|34273.9|34187|18
1650510690000|2022-04-21 03:11:30|34276.3|34207.9|34280.9|34200.7|34284.3|34207.9|34276.2|34195.9|8
1650510700000|2022-04-21 03:11:40|34280|34202.1|34281.2|34201.1|34284|34202.1|34279.9|34199.1|6
1650510710000|2022-04-21 03:11:50|34283|34201.3|34279.9|34204.4|34283.6|34205|34279.2|34199.9|8
1650510720000|2022-04-21 03:12:00|34280.4|34196.7|34279.9|34197.5|34280.5|34198.7|34278.1|34196.7|23
1650510730000|2022-04-21 03:12:10|34278.8|34201.1|34277.7|34199.9|34280.2|34201.8|34277.7|34199|13
1650510740000|2022-04-21 03:12:20|34277|34200.4|34278.6|34195.1|34278.8|34201|34274.7|34186.9|17
1650510750000|2022-04-21 03:12:30|34279.4|34194|34276.5|34198.5|34282.9|34201.2|34273.5|34189.5|18
1650510760000|2022-04-21 03:12:40|34274.7|34200.8|34275.7|34200.7|34276.9|34201.7|34274.7|34198.6|10
1650510770000|2022-04-21 03:12:50|34276.3|34200.2|34278.1|34198.3|34278.2|34201.9|34274.8|34198.3|16
1650510780000|2022-04-21 03:13:00|34278.7|34198.8|34274.8|34199.8|34282|34206|34269.5|34193|20
1650510790000|2022-04-21 03:13:10|34278.1|34197.4|34276.9|34198.7|34280.4|34206.3|34266.9|34194.9|24
1650510800000|2022-04-21 03:13:20|34278|34197.4|34279.3|34192.7|34281.4|34205.1|34262.9|34190.8|21
1650510810000|2022-04-21 03:13:30|34274.7|34199.4|34277|34199.6|34278.7|34202.8|34272.9|34195.8|17
1650510820000|2022-04-21 03:13:40|34273.8|34200.6|34270.2|34198.6|34274.4|34201|34270.1|34197.1|23
1650510830000|2022-04-21 03:13:50|34270.1|34197.9|34262.8|34203.3|34277.1|34203.3|34262.8|34196.5|10
1650510840000|2022-04-21 03:14:00|34270|34204|34274.6|34201.2|34279.5|34204.2|34262.4|34194.9|16
1650510850000|2022-04-21 03:14:10|34279.1|34196.4|34277.5|34197.6|34279.1|34203.1|34265.2|34196.4|19
1650510860000|2022-04-21 03:14:20|34274.8|34201|34274.6|34199.3|34280.4|34202.9|34271.3|34193|13
1650510870000|2022-04-21 03:14:30|34275.1|34199.9|34275|34199.3|34275.9|34202.6|34269.8|34198.8|14
1650510880000|2022-04-21 03:14:40|34274.3|34199.7|34276|34199.9|34276|34201.5|34272.9|34198.8|13
1650510890000|2022-04-21 03:14:50|34275|34199.4|34282|34194|34284|34203|34273.5|34194|16
1650510900000|2022-04-21 03:15:00|34276.7|34201|34283|34200.3|34285|34210|34270.3|34195|20
1650510910000|2022-04-21 03:15:10|34282|34201.4|34283.1|34197.3|34284.8|34203.6|34279.8|34195.4|14
1650510920000|2022-04-21 03:15:20|34283.3|34197|34279.6|34202.5|34283.3|34205|34277|34196.8|12
1650510930000|2022-04-21 03:15:30|34277.3|34204.9|34280.3|34205.2|34281.4|34205.2|34277.3|34202.3|13
1650510940000|2022-04-21 03:15:40|34279.8|34205.7|34277.2|34203.7|34280.8|34205.7|34277.2|34201.7|12
1650510950000|2022-04-21 03:15:50|34277.3|34203.9|34276.5|34206.2|34279.5|34206.6|34275.9|34201.6|9
1650510960000|2022-04-21 03:16:00|34276.1|34206.5|34279.6|34200.8|34280.7|34207.2|34274.6|34198.2|14
1650510970000|2022-04-21 03:16:10|34270.3|34207.4|34281.6|34196.1|34283.5|34207.4|34270.3|34191.6|18
1650510980000|2022-04-21 03:16:20|34279|34198.3|34275.7|34200.1|34281.6|34200.1|34275.6|34194.8|11
1650510990000|2022-04-21 03:16:30|34274.6|34201.6|34281.8|34203.2|34283.3|34204.6|34274.6|34196.6|15
1650511000000|2022-04-21 03:16:40|34281.1|34203.3|34286.1|34203.6|34288|34212.9|34276|34201|11
1650511010000|2022-04-21 03:16:50|34283.7|34206|34288.5|34203.5|34290.9|34210.1|34272.8|34202.1|14
1650511020000|2022-04-21 03:17:00|34287.3|34204.7|34277.9|34207.5|34293|34208.4|34272.6|34193.6|14
1650511030000|2022-04-21 03:17:10|34277.4|34204.9|34285.2|34204.2|34287.3|34205.5|34277.4|34201.8|20
1650511040000|2022-04-21 03:17:20|34283.7|34204.6|34281.5|34204.3|34284.5|34207.2|34278.7|34203.6|15
1650511050000|2022-04-21 03:17:30|34283.3|34204.6|34286.1|34206.6|34288.7|34207.5|34280|34203.1|12
1650511060000|2022-04-21 03:17:40|34286|34206.4|34288.7|34206|34290.1|34216.6|34273|34202.1|14
1650511070000|2022-04-21 03:17:50|34289.5|34205.1|34290.3|34202.2|34292|34209.8|34285.2|34202.2|12
1650511080000|2022-04-21 03:18:00|34289.6|34194.3|34284.7|34204.8|34289.8|34204.8|34278.4|34194.3|15
1650511090000|2022-04-21 03:18:10|34287.6|34203.6|34291.5|34205|34291.5|34209.5|34281.9|34203.6|8
1650511100000|2022-04-21 03:18:20|34290.5|34206|34277.2|34208|34291.6|34209.4|34277.2|34205.7|7
1650511110000|2022-04-21 03:18:30|34279.4|34208.2|34286.8|34210.3|34295|34210.3|34273.6|34199.2|18
1650511120000|2022-04-21 03:18:40|34288.3|34208.9|34274.9|34200|34293.8|34208.9|34274.9|34200|16
1650511130000|2022-04-21 03:18:50|34283.3|34200.9|34287.9|34203.9|34293|34210.4|34283.3|34196.3|15
1650511140000|2022-04-21 03:19:00|34287.6|34205.8|34288.2|34203.1|34290.1|34205.8|34286.1|34200.2|14
1650511150000|2022-04-21 03:19:10|34279.2|34201.4|34286.5|34205|34286.5|34205.5|34279.2|34201.4|14
1650511160000|2022-04-21 03:19:20|34285.4|34204.5|34292.1|34208.5|34292.1|34210.9|34284.1|34204.5|15
1650511170000|2022-04-21 03:19:30|34290.7|34209.7|34292.8|34209.2|34292.8|34209.8|34270.2|34198.6|18
1650511180000|2022-04-21 03:19:40|34294.1|34207.5|34293.5|34211.8|34294.8|34213|34290.7|34207.5|15
1650511190000|2022-04-21 03:19:50|34293.1|34212.1|34280.9|34208.8|34293.4|34214.2|34277.1|34201.3|7
1650511200000|2022-04-21 03:20:00|34279.9|34205.4|34281|34208.9|34281|34208.9|34279.9|34205.4|7
1650511210000|2022-04-21 03:20:10|34280.4|34206.9|34292.1|34213.2|34296|34213.2|34280.4|34206.9|9
1650511220000|2022-04-21 03:20:20|34293.6|34211.9|34283.9|34219.1|34294.6|34219.2|34269.3|34205|10
1650511230000|2022-04-21 03:20:30|34283.7|34219|34294.6|34211|34296|34219|34283.7|34207.9|8
1650511240000|2022-04-21 03:20:40|34290.3|34214.3|34293.4|34206.8|34293.5|34219.2|34283.8|34196.9|7
1650511250000|2022-04-21 03:20:50|34293.6|34205.4|34295.3|34209.2|34295.3|34209.2|34290.2|34205.4|10
1650511260000|2022-04-21 03:21:00|34294.3|34208|34288.3|34206|34295.7|34209.3|34288|34201.7|15
1650511270000|2022-04-21 03:21:10|34289.1|34206.4|34294|34211.3|34294|34212.6|34289|34206.1|12
1650511280000|2022-04-21 03:21:20|34293.3|34211|34290.6|34210.7|34293.3|34211.9|34287.6|34209.5|14
1650511290000|2022-04-21 03:21:30|34284.9|34211.7|34276|34213.3|34292|34214.4|34274.7|34209.2|13
1650511300000|2022-04-21 03:21:40|34277|34214.1|34289.4|34212.3|34296.9|34214.1|34276|34200.3|13
1650511310000|2022-04-21 03:21:50|34288.5|34214.7|34293.4|34212.7|34293.4|34214.7|34288.5|34211.1|17
1650511320000|2022-04-21 03:22:00|34292.2|34212.6|34286.4|34212.6|34294.3|34214.3|34285.8|34212.1|13
1650511330000|2022-04-21 03:22:10|34287.9|34212.8|34295.4|34212.3|34297.3|34221.2|34286.4|34210.6|4
1650511340000|2022-04-21 03:22:20|34293.1|34214.5|34290.8|34214.3|34296.9|34216.6|34279.6|34212.3|16
1650511350000|2022-04-21 03:22:30|34288.3|34222.8|34296.7|34206.4|34298.5|34222.8|34288.2|34201|15
1650511360000|2022-04-21 03:22:40|34293.2|34211.2|34285.3|34217.1|34295.6|34217.5|34285|34208|10
1650511370000|2022-04-21 03:22:50|34285.4|34216.5|34293.7|34213.1|34295.2|34218.3|34285.2|34211.8|11
1650511380000|2022-04-21 03:23:00|34295.2|34212.4|34294.3|34217.6|34300.1|34217.6|34288.6|34211.7|15
1650511390000|2022-04-21 03:23:10|34281.9|34215.4|34297.3|34213.3|34300.1|34217.7|34281.9|34210.7|16
1650511400000|2022-04-21 03:23:20|34293.5|34216.6|34295.7|34213.4|34295.7|34220|34282.4|34212.2|14
1650511410000|2022-04-21 03:23:30|34292.3|34217|34288.1|34214|34297.7|34217|34288.1|34204|17
1650511420000|2022-04-21 03:23:40|34292|34212.6|34291.7|34215.1|34292|34216.9|34284|34212.6|8
1650511430000|2022-04-21 03:23:50|34291|34215.8|34291.1|34215.7|34291.1|34216.7|34290.2|34215.7|5
1650511440000|2022-04-21 03:24:00|34290.2|34216.7|34290.9|34217.1|34297.8|34220.4|34287.5|34210.2|12
1650511450000|2022-04-21 03:24:10|34292.4|34215.6|34284.9|34220.9|34294.2|34220.9|34284.9|34212.3|15
1650511460000|2022-04-21 03:24:20|34285.2|34220.4|34296.2|34215|34296.8|34220.5|34278.1|34205.3|19
1650511470000|2022-04-21 03:24:30|34284.8|34216.7|34287.1|34210.5|34292.2|34218.8|34281|34202.8|17
1650511480000|2022-04-21 03:24:40|34288.2|34210.1|34288.6|34211.9|34289.6|34214.6|34281|34210.1|12
1650511490000|2022-04-21 03:24:50|34287.7|34210.8|34291.2|34216|34291.2|34218.7|34285.2|34210.8|8
1650511500000|2022-04-21 03:25:00|34290.4|34216.8|34292.9|34214.6|34296.5|34218.4|34283.7|34211.3|18
1650511510000|2022-04-21 03:25:10|34294.1|34213.5|34294.9|34212.3|34296.4|34218.2|34289.3|34212.3|10
1650511520000|2022-04-21 03:25:20|34291.9|34215.4|34289.2|34212.2|34293.7|34218.4|34274.7|34206|15
1650511530000|2022-04-21 03:25:30|34289.1|34212.1|34289|34218.2|34293.9|34218.2|34287.7|34211.3|10
1650511540000|2022-04-21 03:25:40|34288.9|34215.3|34293.8|34213.8|34295.3|34215.3|34288.9|34210.6|8
1650511550000|2022-04-21 03:25:50|34292.1|34215.5|34277.4|34219.1|34293.8|34219.1|34273|34211.7|14
1650511560000|2022-04-21 03:26:00|34276.5|34217.4|34277.4|34219.1|34277.4|34219.1|34275.8|34216.3|5
1650511570000|2022-04-21 03:26:10|34276.5|34217.4|34285.9|34217.1|34288.6|34219.2|34274.8|34206.5|10
1650511580000|2022-04-21 03:26:20|34287.4|34214|34282.4|34217|34291.2|34217.9|34275.9|34211.8|25
1650511590000|2022-04-21 03:26:30|34284.6|34216.9|34287.5|34215.1|34287.5|34218.9|34278.8|34215|14
1650511600000|2022-04-21 03:26:40|34285.3|34217.4|34281.4|34216.4|34297.4|34217.8|34281.4|34212.8|14
1650511610000|2022-04-21 03:26:50|34271.9|34221.9|34299.3|34212.6|34299.3|34224.9|34271.9|34211.8|17
1650511620000|2022-04-21 03:27:00|34292.7|34219.1|34288.3|34212.9|34299.3|34220.9|34285.5|34211.7|13
1650511630000|2022-04-21 03:27:10|34275.1|34225.1|34289|34207|34293.8|34225.1|34275.1|34202.6|19
1650511640000|2022-04-21 03:27:20|34289.5|34206.1|34289.2|34212.9|34289.5|34212.9|34285.1|34204.7|13
1650511650000|2022-04-21 03:27:30|34287.4|34214.6|34287.4|34210.5|34290|34214.6|34287|34209.5|12
1650511660000|2022-04-21 03:27:40|34288.5|34211.1|34282.3|34211.9|34289.8|34215|34277.1|34206.8|16
1650511670000|2022-04-21 03:27:50|34277.2|34209.5|34274.9|34212.7|34289.7|34217.6|34272.9|34208.4|11
1650511680000|2022-04-21 03:28:00|34276|34218.1|34280.6|34208.8|34294.2|34218.1|34272.1|34183.4|14
1650511690000|2022-04-21 03:28:10|34279.8|34212.4|34285.5|34213.9|34289.2|34216|34279.8|34210|17
1650511700000|2022-04-21 03:28:20|34283.7|34214|34286.9|34212.8|34287.9|34214.2|34282.4|34211.9|14
1650511710000|2022-04-21 03:28:30|34286.6|34213.5|34291.3|34212.1|34291.3|34220|34270|34210.4|16
1650511720000|2022-04-21 03:28:40|34268.8|34218.8|34280.9|34208|34296|34223.8|34268.8|34205|16
1650511730000|2022-04-21 03:28:50|34287.4|34208.1|34271.3|34221.3|34296|34221.3|34271.3|34205|8
1650511740000|2022-04-21 03:29:00|34272.5|34222.5|34278.3|34211.6|34283.7|34222.5|34271.8|34203.4|10
1650511750000|2022-04-21 03:29:10|34274.7|34212.7|34283.6|34211.4|34286|34213.7|34274.7|34210.1|10
1650511760000|2022-04-21 03:29:20|34281.4|34212.4|34281.8|34212|34285|34213.9|34278.7|34209.9|14
1650511770000|2022-04-21 03:29:30|34283.6|34211.7|34290.7|34209.2|34297|34216.5|34282.9|34205|14
1650511780000|2022-04-21 03:29:40|34285.3|34215|34290.1|34205.7|34291.4|34225.4|34275.4|34202.2|11
1650511790000|2022-04-21 03:29:50|34287.1|34207.9|34288.4|34206.3|34290.3|34208.3|34285.3|34198.8|6
1650511800000|2022-04-21 03:30:00|34290.7|34205.8|34286.1|34210.7|34290.7|34210.7|34285.4|34205.8|22
1650511810000|2022-04-21 03:30:10|34287|34209.7|34286|34213.3|34287.9|34213.8|34285.1|34209.5|13
1650511820000|2022-04-21 03:30:20|34285.2|34214.1|34284.8|34216.2|34288.1|34216.2|34284.6|34211.9|13
1650511830000|2022-04-21 03:30:30|34286.4|34214.5|34276.2|34226.2|34290.2|34226.2|34276.2|34209.9|10
1650511840000|2022-04-21 03:30:40|34282.8|34217.3|34292.6|34208.4|34292.6|34220.4|34280.9|34208.4|9
1650511850000|2022-04-21 03:30:50|34291.8|34213.2|34290.9|34209.8|34292.8|34213.2|34287.3|34202.3|17
1650511860000|2022-04-21 03:31:00|34291.7|34210.1|34291.1|34211.5|34292.6|34212.1|34289.7|34209.4|13
1650511870000|2022-04-21 03:31:10|34290.1|34212|34289.6|34211.8|34293.4|34221.1|34281.7|34208.5|16
1650511880000|2022-04-21 03:31:20|34286.9|34214.5|34289.5|34209.7|34289.9|34216.2|34285|34209.3|11
1650511890000|2022-04-21 03:31:30|34285.8|34213.6|34284|34215.4|34285.8|34215.5|34284|34213.6|6
1650511900000|2022-04-21 03:31:40|34280.6|34218.9|34286.8|34214.5|34289.4|34218.9|34280.6|34211.6|6
1650511910000|2022-04-21 03:31:50|34291|34212.5|34287.8|34213.2|34292.9|34216|34283.7|34208.4|14
1650511920000|2022-04-21 03:32:00|34293.4|34209.2|34286.6|34208.3|34293.4|34223.1|34273|34203.1|16
1650511930000|2022-04-21 03:32:10|34286.5|34206.5|34286|34211|34289.8|34212.2|34281.6|34206.5|19
1650511940000|2022-04-21 03:32:20|34285.6|34211.4|34282.3|34214|34286.5|34214|34282.2|34210.3|10
1650511950000|2022-04-21 03:32:30|34283.5|34213.1|34279.7|34203.7|34286.6|34213.8|34279.7|34203.7|14
1650511960000|2022-04-21 03:32:40|34282.1|34202.9|34283.5|34200|34285|34215|34265|34197|16
1650511970000|2022-04-21 03:32:50|34282.5|34200.9|34277.1|34206|34282.5|34207.4|34275.9|34196.5|13
1650511980000|2022-04-21 03:33:00|34277.6|34204.3|34277.4|34206.8|34279.6|34207.7|34275.8|34204.3|25
1650511990000|2022-04-21 03:33:10|34277.9|34206.4|34278.5|34206.7|34279.7|34208.4|34274.6|34204.5|15
1650512000000|2022-04-21 03:33:20|34278.6|34206.8|34279.7|34205.6|34280.4|34207.4|34275.9|34202.3|19
1650512010000|2022-04-21 03:33:30|34280|34205.5|34282.6|34206.9|34284|34208.6|34277.9|34203.3|15
1650512020000|2022-04-21 03:33:40|34282|34208.5|34282.5|34206.8|34284.2|34208.5|34279.5|34204.6|14
1650512030000|2022-04-21 03:33:50|34284.1|34205.4|34270.9|34220.9|34285|34220.9|34269.6|34202.8|15
1650512040000|2022-04-21 03:34:00|34284.4|34208.1|34282.4|34208|34284.4|34213.7|34277.6|34208|16
1650512050000|2022-04-21 03:34:10|34280.7|34209.5|34281.7|34211.9|34283.6|34213.3|34276.8|34208.1|11
1650512060000|2022-04-21 03:34:20|34282.2|34210|34283.1|34208.1|34283.1|34212.3|34279.8|34208.1|11
1650512070000|2022-04-21 03:34:30|34277.5|34212.9|34277.7|34213.8|34287.1|34214.5|34277|34203.7|21
1650512080000|2022-04-21 03:34:40|34282.7|34208.6|34279.4|34210.5|34290|34219.6|34269.6|34202|18
1650512090000|2022-04-21 03:34:50|34278.2|34211.8|34284.6|34202.8|34285.6|34211.8|34277.9|34200.4|14
1650512100000|2022-04-21 03:35:00|34281.2|34206.8|34277.5|34209.3|34281.2|34211|34272.9|34206.8|16
1650512110000|2022-04-21 03:35:10|34272.8|34213.4|34277.2|34209.9|34279.1|34214.6|34272.7|34209.4|17
1650512120000|2022-04-21 03:35:20|34277.6|34209.8|34282.7|34208.9|34287.2|34209.9|34277.6|34205.8|12
1650512130000|2022-04-21 03:35:30|34277.7|34214.4|34280.6|34210.3|34284.1|34217.8|34262|34207.5|15
1650512140000|2022-04-21 03:35:40|34279.3|34210.5|34277.1|34211.5|34287.2|34215.2|34274.4|34202|16
1650512150000|2022-04-21 03:35:50|34276.3|34212.7|34279.1|34212.5|34283.1|34212.8|34276.3|34207.6|15
1650512160000|2022-04-21 03:36:00|34276.3|34215.3|34278.9|34213.3|34282.2|34215.8|34275.8|34208.4|19
1650512170000|2022-04-21 03:36:10|34277.6|34214.4|34271.4|34221.4|34277.7|34221.4|34271.4|34214.4|7
1650512190000|2022-04-21 03:36:30|34276.4|34218.2|34277.3|34214.8|34284.9|34222.2|34272.2|34207.9|12
1650512200000|2022-04-21 03:36:40|34277.5|34212.8|34279.2|34209.1|34286.2|34212.8|34277.5|34197.5|19
1650512210000|2022-04-21 03:36:50|34277.9|34214.4|34277.3|34208|34279.6|34214.4|34273.2|34208|11
1650512220000|2022-04-21 03:37:00|34278.4|34206.9|34274.8|34212|34279.6|34212.9|34273.8|34206.9|11
1650512230000|2022-04-21 03:37:10|34279.1|34207.7|34275.3|34212.3|34282.1|34212.9|34274|34204.8|11
1650512240000|2022-04-21 03:37:20|34275.4|34212.4|34277.6|34210.8|34282.1|34212.7|34275.4|34207.5|6
1650512250000|2022-04-21 03:37:30|34278.9|34209.4|34282.7|34205.1|34285.3|34213.3|34273.9|34199.2|11
1650512260000|2022-04-21 03:37:40|34283.3|34203.7|34277.7|34210.8|34283.7|34213.3|34276.3|34202.4|11
1650512270000|2022-04-21 03:37:50|34279|34209.4|34277|34203.6|34280.8|34212.8|34275.6|34202.8|13
1650512280000|2022-04-21 03:38:00|34277.6|34202.8|34276|34209.6|34278.5|34211.5|34274.2|34202.8|8
1650512290000|2022-04-21 03:38:10|34279|34206.4|34277.1|34208.2|34279|34211.5|34272.2|34206.4|5
1650512300000|2022-04-21 03:38:20|34276.8|34208.3|34281.3|34204.9|34281.3|34211.7|34273.5|34204.9|10
1650512310000|2022-04-21 03:38:30|34279.7|34206.5|34266.6|34216.6|34284.9|34216.6|34265.9|34194.6|13
1650512320000|2022-04-21 03:38:40|34266.8|34216.8|34275.9|34208.6|34278.9|34216.8|34266.8|34206|13
1650512330000|2022-04-21 03:38:50|34273.2|34211.4|34275.2|34207.8|34275.2|34211.5|34270.2|34207.8|8
1650512340000|2022-04-21 03:39:00|34273.4|34209.2|34277.6|34204.4|34279.9|34218.7|34268.7|34200.3|12
1650512350000|2022-04-21 03:39:10|34273.3|34210.4|34266.8|34216.8|34276.7|34216.8|34266.8|34203.6|6
1650512360000|2022-04-21 03:39:20|34262.3|34212.3|34264.2|34214.2|34280.4|34215|34262.3|34192.1|15
1650512370000|2022-04-21 03:39:30|34271.4|34213.6|34265.8|34215.8|34271.4|34216.8|34265.8|34213.6|4
1650512380000|2022-04-21 03:39:40|34265.9|34215.9|34274.2|34206.5|34274.3|34216|34265.8|34203.7|10
1650512390000|2022-04-21 03:39:50|34274.3|34205.6|34266.2|34216.2|34274.9|34217.5|34266.2|34202.5|13
1650512400000|2022-04-21 03:40:00|34266.8|34216.8|34271.2|34206.4|34275.9|34216.8|34266.8|34197.2|11
1650512410000|2022-04-21 03:40:10|34272|34205.4|34271.9|34206.8|34278.5|34209.5|34265.9|34197.2|14
1650512420000|2022-04-21 03:40:20|34278.7|34195|34277.1|34195.7|34278.7|34205.9|34270.6|34195|9
1650512430000|2022-04-21 03:40:30|34278.2|34201.2|34270.4|34210.2|34281.3|34210.2|34268.4|34199.4|12
1650512440000|2022-04-21 03:40:40|34273.9|34206.3|34270.9|34209.3|34274|34209.4|34270.9|34206.3|11
1650512450000|2022-04-21 03:40:50|34265.7|34215.7|34270.2|34207.6|34277.1|34215.7|34265.6|34201.5|7
1650512460000|2022-04-21 03:41:00|34263.9|34213.9|34269.4|34205|34283|34214.6|34263.9|34194|18
1650512470000|2022-04-21 03:41:10|34272.1|34202.2|34276.8|34195.6|34280.9|34203.5|34271.4|34187.6|16
1650512480000|2022-04-21 03:41:20|34275.9|34197.3|34271.4|34200.9|34275.9|34202.6|34269.9|34197.3|8
1650512490000|2022-04-21 03:41:30|34273.8|34199.4|34271.6|34206.1|34274.3|34206.6|34271|34199.4|18
1650512500000|2022-04-21 03:41:40|34271.3|34208.5|34275.9|34204|34279.6|34208.5|34271.3|34200.3|13
1650512510000|2022-04-21 03:41:50|34279.7|34201.1|34262.4|34204.7|34279.7|34207|34262.4|34201.1|7
1650512520000|2022-04-21 03:42:00|34262.7|34205.3|34277|34204.7|34279.7|34207.4|34262.7|34201.8|16
1650512530000|2022-04-21 03:42:10|34276.8|34203.2|34270.1|34202.9|34282.7|34203.2|34269.6|34194.8|14
1650512540000|2022-04-21 03:42:20|34273.2|34203|34273.9|34200.7|34276.4|34203.7|34272.9|34199.9|15
1650512550000|2022-04-21 03:42:30|34272.5|34203.5|34270.5|34202.1|34277.5|34204|34270.5|34200.9|12
1650512560000|2022-04-21 03:42:40|34269.1|34204|34278|34199.5|34280|34207.9|34269.1|34198.4|17
1650512570000|2022-04-21 03:42:50|34281.7|34198.3|34276.4|34201.4|34281.7|34201.6|34276.4|34198.2|15
1650512580000|2022-04-21 03:43:00|34275.3|34201.8|34277|34196.8|34279.9|34201.8|34275.3|34192.7|11
1650512590000|2022-04-21 03:43:10|34275.6|34198.5|34273.5|34204|34278.5|34204|34273.5|34197.6|11
1650512600000|2022-04-21 03:43:20|34274.3|34203.4|34273.1|34204.8|34275.3|34205.5|34271.7|34202.1|9
1650512610000|2022-04-21 03:43:30|34273.7|34204.3|34269.4|34208.8|34275.3|34208.8|34269.4|34202.2|9
1650512620000|2022-04-21 03:43:40|34263|34213|34269.2|34207|34275.9|34213|34263|34199.8|10
1650512630000|2022-04-21 03:43:50|34268.3|34207.5|34273.1|34203.7|34277.6|34207.5|34268.3|34197.3|14
1650512640000|2022-04-21 03:44:00|34271.1|34204.3|34273.8|34198.5|34277.5|34204.3|34271.1|34192.9|23
1650512650000|2022-04-21 03:44:10|34272.7|34199.7|34271.8|34198.6|34274.5|34203.4|34269.3|34197|19
1650512660000|2022-04-21 03:44:20|34271.4|34197.4|34271.8|34198.7|34273.6|34199.3|34269.9|34197.4|17
1650512670000|2022-04-21 03:44:30|34271.2|34198.9|34271.3|34201.5|34272.6|34205.3|34269.8|34198|14
1650512680000|2022-04-21 03:44:40|34272|34200.9|34269.9|34198.8|34274|34202.5|34269.9|34196|23
1650512690000|2022-04-21 03:44:50|34271.1|34197.6|34272.5|34199.8|34274.5|34204.3|34270|34197.3|12
1650512700000|2022-04-21 03:45:00|34274.1|34198.3|34277.2|34199.5|34278|34201.8|34271.5|34198.3|21
1650512710000|2022-04-21 03:45:10|34278|34198.8|34272.1|34201.2|34278|34202.2|34270.4|34198.8|23
1650512720000|2022-04-21 03:45:20|34272.5|34201.6|34270.1|34204.1|34275.7|34205.9|34270.1|34201.6|14
1650512730000|2022-04-21 03:45:30|34272.5|34203.2|34273|34204.1|34276.2|34205.1|34271.6|34201.9|18
1650512740000|2022-04-21 03:45:40|34273.8|34203.1|34276.1|34201.8|34277|34205|34273|34201.8|12
1650512750000|2022-04-21 03:45:50|34268.1|34207.1|34277.7|34198|34280.3|34207.1|34268.1|34194.8|18
1650512760000|2022-04-21 03:46:00|34274.2|34203.1|34274.8|34203.1|34276.2|34205.8|34272.1|34201.8|13
1650512770000|2022-04-21 03:46:10|34275.3|34202.5|34276.4|34206.2|34277.5|34207.5|34275.3|34202.5|12
1650512780000|2022-04-21 03:46:20|34277.1|34204.9|34278.4|34206.1|34280|34206.1|34275.7|34202.8|16
1650512790000|2022-04-21 03:46:30|34278.8|34205.7|34278.3|34203.7|34281.9|34212.5|34271.8|34201.8|17
1650512800000|2022-04-21 03:46:40|34274.5|34207.5|34274.6|34205.3|34284.9|34210.4|34270.5|34192.7|13
1650512810000|2022-04-21 03:46:50|34274.5|34201.6|34278.7|34203.4|34281|34204.7|34274.5|34200.1|20
1650512820000|2022-04-21 03:47:00|34276|34205.5|34277.6|34207|34278.6|34207.6|34274.9|34202.5|15
1650512830000|2022-04-21 03:47:10|34276.9|34207.5|34278|34206|34279.4|34208.8|34275.8|34204.7|11
1650512840000|2022-04-21 03:47:20|34279.3|34204.7|34279.9|34201.2|34282|34211.6|34273.3|34200.4|14
1650512850000|2022-04-21 03:47:30|34275.9|34204.8|34278.7|34209.5|34280.8|34209.8|34275.8|34202.3|16
1650512860000|2022-04-21 03:47:40|34278.8|34209.9|34283.7|34203.4|34283.7|34209.9|34278.8|34200.5|14
1650512870000|2022-04-21 03:47:50|34281.1|34205.6|34282.6|34202.4|34282.7|34205.6|34281.1|34201.4|6
1650512880000|2022-04-21 03:48:00|34284.6|34179.8|34283|34179.3|34285.6|34208|34278.5|34169|13
1650512890000|2022-04-21 03:48:10|34280.8|34190.5|34286|34185.8|34286|34190.5|34280.8|34177.2|14
1650512900000|2022-04-21 03:48:20|34285.8|34188.7|34284.5|34189.2|34286.8|34192.9|34283.6|34184.3|16
1650512910000|2022-04-21 03:48:30|34281.6|34206.3|34283.6|34193.7|34285.8|34210.8|34280.5|34190.6|15
1650512920000|2022-04-21 03:48:40|34284.3|34192.9|34284.4|34181.1|34285.9|34209.8|34281|34181.1|20
1650512930000|2022-04-21 03:48:50|34278.1|34198.1|34270.3|34220.3|34286|34220.3|34270.3|34177.2|18
1650512940000|2022-04-21 03:49:00|34284.4|34208.4|34282.7|34210.9|34289.2|34213.1|34280.3|34173.3|17
1650512950000|2022-04-21 03:49:10|34283|34211|34285|34207.7|34287.1|34212.9|34280.6|34202.7|15
1650512960000|2022-04-21 03:49:20|34284|34208.4|34286.4|34187.7|34286.5|34208.5|34284|34187.7|8
1650512970000|2022-04-21 03:49:30|34285.5|34190.7|34285.6|34194.5|34288.8|34202.2|34284.7|34186.3|14
1650512980000|2022-04-21 03:49:40|34286|34190.8|34280.5|34194.2|34287.1|34195.5|34279.8|34171.9|10
1650512990000|2022-04-21 03:49:50|34281.8|34190.7|34275|34216.8|34289.2|34218.2|34275|34190.7|14
1650513000000|2022-04-21 03:50:00|34285.7|34209.6|34290.2|34202.7|34290.2|34214.9|34282.9|34193.9|18
1650513010000|2022-04-21 03:50:10|34290.1|34203.7|34286.1|34212.4|34290.1|34213.5|34280.9|34187.9|22
1650513020000|2022-04-21 03:50:20|34288.9|34209.7|34285.4|34209.4|34288.9|34211.8|34282.3|34208.4|17
1650513030000|2022-04-21 03:50:30|34283.9|34212.3|34286.9|34211.6|34286.9|34213.4|34283.3|34211.6|10
1650513040000|2022-04-21 03:50:40|34291.5|34209.8|34286.9|34208.8|34291.5|34210|34286.7|34208.3|11
1650513050000|2022-04-21 03:50:50|34284.4|34211|34287.5|34215.3|34289|34216|34282.6|34195.1|16
1650513060000|2022-04-21 03:51:00|34286.9|34215.8|34290.3|34196.4|34290.9|34215.8|34286.9|34192.7|17
1650513070000|2022-04-21 03:51:10|34290.6|34193.2|34289.2|34198.2|34291.2|34211.8|34288.6|34185.9|13
1650513080000|2022-04-21 03:51:20|34289.7|34194.9|34289.9|34200.8|34291.6|34200.8|34288.3|34190.8|15
1650513090000|2022-04-21 03:51:30|34290|34202.4|34291.1|34195|34293.1|34202.4|34290|34190.5|12
1650513100000|2022-04-21 03:51:40|34291.8|34193.2|34288.3|34201.4|34291.8|34201.4|34285.3|34184.1|14
1650513110000|2022-04-21 03:51:50|34288.4|34198.2|34294.4|34188.7|34294.9|34204.5|34286.1|34187.1|11
1650513120000|2022-04-21 03:52:00|34294|34188.6|34293.5|34194.3|34294|34198.7|34292.3|34188|14
1650513130000|2022-04-21 03:52:10|34293.3|34193.2|34290.1|34205|34293.5|34205|34290|34193.1|11
1650513140000|2022-04-21 03:52:20|34290.5|34201.4|34290.9|34197.5|34292.3|34201.9|34290.2|34196.7|17
1650513150000|2022-04-21 03:52:30|34291|34194.1|34290.2|34206|34292.7|34206|34289.7|34192.4|17
1650513160000|2022-04-21 03:52:40|34291.9|34198.5|34291.4|34194.9|34293.3|34205.2|34286.1|34182.5|31
1650513170000|2022-04-21 03:52:50|34288.1|34194.3|34291.9|34211.4|34294.8|34211.4|34286.8|34182|24
1650513180000|2022-04-21 03:53:00|34290.5|34207.8|34291|34197.6|34293.8|34216|34290.5|34196.1|27
1650513190000|2022-04-21 03:53:10|34291.6|34194.6|34287.3|34195.6|34291.6|34214.6|34287.1|34193.4|15
1650513200000|2022-04-21 03:53:20|34287.1|34195.5|34294.2|34212.3|34294.2|34219.4|34285|34186.4|22
1650513210000|2022-04-21 03:53:30|34291.9|34214.1|34294.8|34185.1|34295.7|34219.1|34290.4|34173.5|18
1650513220000|2022-04-21 03:53:40|34294.3|34192.7|34294.3|34195|34297.5|34217.3|34283.3|34185.6|28
1650513230000|2022-04-21 03:53:50|34294.2|34194|34290.6|34199.9|34294.3|34204.1|34290.6|34191.5|20
1650513240000|2022-04-21 03:54:00|34290.2|34199.6|34292.4|34200.7|34292.4|34216.4|34289.7|34199.6|19
1650513250000|2022-04-21 03:54:10|34292.1|34200.4|34291.6|34194.7|34292.1|34209.6|34289|34194.7|24
1650513260000|2022-04-21 03:54:20|34291.2|34191.5|34291.6|34195.9|34292.6|34209.2|34290.3|34190.4|21
1650513270000|2022-04-21 03:54:30|34291.7|34192.7|34293.5|34187.6|34293.5|34201.8|34288.1|34187.6|11
1650513280000|2022-04-21 03:54:40|34293.3|34178.5|34294.4|34194.5|34294.4|34198.4|34290.1|34178.5|11
1650513290000|2022-04-21 03:54:50|34294.6|34191.3|34291.4|34195.4|34294.6|34212.5|34289.9|34187.7|15
1650513300000|2022-04-21 03:55:00|34290.1|34198.6|34290.5|34200.8|34291.8|34210.7|34285.6|34196.3|18
1650513310000|2022-04-21 03:55:10|34290.8|34197.8|34294.5|34193.3|34294.5|34215.4|34287.4|34185.7|23
1650513320000|2022-04-21 03:55:20|34294.4|34183.3|34280.1|34218.9|34294.4|34218.9|34280.1|34181.6|18
1650513330000|2022-04-21 03:55:30|34288.7|34183.1|34295.2|34183.1|34295.5|34219.9|34282.4|34172|25
1650513340000|2022-04-21 03:55:40|34293.4|34187.5|34296.4|34190.7|34296.4|34199.2|34292.2|34184.9|17
1650513350000|2022-04-21 03:55:50|34296.1|34188.8|34290.8|34200.1|34296.1|34217.6|34290.8|34188.8|16
1650513360000|2022-04-21 03:56:00|34290.9|34198.1|34289.1|34184.1|34291.3|34198.1|34289.1|34179.6|14
1650513370000|2022-04-21 03:56:10|34291.2|34191.9|34289.7|34196.2|34293.7|34209.4|34286.7|34184.5|22
1650513380000|2022-04-21 03:56:20|34288.8|34199.7|34290.4|34204.1|34291|34205.4|34288.8|34199.7|19
1650513390000|2022-04-21 03:56:30|34290.1|34204.2|34288.2|34204.6|34290.1|34212.7|34286.8|34191.7|32
1650513400000|2022-04-21 03:56:40|34286.7|34196.5|34287.5|34207.5|34288.5|34207.5|34286.4|34189.9|18
1650513410000|2022-04-21 03:56:50|34287.9|34206.7|34286.6|34207.3|34287.9|34208.6|34285.4|34201.9|13
1650513420000|2022-04-21 03:57:00|34286.2|34203.4|34285.4|34217.7|34290.5|34217.7|34281.1|34201.8|17
1650513430000|2022-04-21 03:57:10|34289.8|34211.5|34290|34202.4|34290.6|34211.5|34287.2|34189.1|19
1650513440000|2022-04-21 03:57:20|34286.6|34206.4|34289.8|34196.7|34290.2|34211.7|34286.5|34196.5|21
1650513450000|2022-04-21 03:57:30|34289.4|34199.5|34287.4|34191.6|34290|34208.2|34282.8|34186|21
1650513460000|2022-04-21 03:57:40|34286.9|34192.2|34285|34212.1|34287.5|34212.1|34284.2|34187.9|18
1650513470000|2022-04-21 03:57:50|34286|34211.3|34277.4|34214.3|34287.8|34214.3|34277.4|34209.7|10
1650513480000|2022-04-21 03:58:00|34277.3|34217|34283.6|34212.7|34290|34217|34277|34206|17
1650513490000|2022-04-21 03:58:10|34284.7|34211.6|34279.5|34199.9|34288.1|34217.3|34279.4|34199.9|15
1650513500000|2022-04-21 03:58:20|34279.4|34203.2|34285.1|34207.4|34290.2|34209.5|34279.4|34197|33
1650513510000|2022-04-21 03:58:30|34281.7|34208|34282.5|34208|34284.5|34209.3|34281.7|34205.4|20
1650513520000|2022-04-21 03:58:40|34283.5|34207.8|34283|34208|34284.2|34209.6|34281|34206.9|18
1650513530000|2022-04-21 03:58:50|34282.9|34208.6|34288.7|34212.2|34288.9|34213.3|34282.7|34198.4|22
1650513540000|2022-04-21 03:59:00|34289.1|34212.6|34285.6|34212.5|34289.1|34215|34284.1|34209.7|25
1650513550000|2022-04-21 03:59:10|34286.3|34211.6|34287.6|34209.2|34288.5|34212.4|34284.1|34201.2|23
1650513560000|2022-04-21 03:59:20|34287.9|34209.6|34286.7|34209.6|34289.4|34210.3|34286.1|34207.8|21
1650513570000|2022-04-21 03:59:30|34286.5|34191|34287.4|34188.1|34287.7|34208.3|34285.5|34188.1|22
1650513580000|2022-04-21 03:59:40|34287.1|34191.4|34285.6|34184.9|34287.1|34211.1|34283.3|34178.8|20
1650513590000|2022-04-21 03:59:50|34285.7|34190.6|34284.9|34210.1|34286.5|34211.3|34282.1|34188.6|24
1650513600000|2022-04-21 04:00:00|34285.4|34208.1|34287.8|34204|34287.8|34208.9|34284.4|34202.2|27
1650513610000|2022-04-21 04:00:10|34285.6|34204.1|34285.9|34206.3|34287.3|34206.3|34285.2|34202.7|22
1650513620000|2022-04-21 04:00:20|34287.8|34205.8|34286.9|34207|34288|34208.2|34284|34205|16
1650513630000|2022-04-21 04:00:30|34283.6|34211.2|34285.6|34210.5|34285.6|34211.2|34283.6|34209.1|9
1650513640000|2022-04-21 04:00:40|34285|34209.4|34284.5|34212.9|34288.2|34212.9|34280.9|34204.7|15
1650513650000|2022-04-21 04:00:50|34283.2|34211.2|34285.1|34211.8|34286.6|34213.7|34283.2|34208.3|12
1650513660000|2022-04-21 04:01:00|34285.6|34210.7|34282.7|34209.4|34286.1|34212.9|34281.6|34201.1|19
1650513670000|2022-04-21 04:01:10|34281.5|34212|34281.7|34206.7|34285.7|34212|34280.5|34204.4|24
1650513680000|2022-04-21 04:01:20|34279.8|34208.3|34282.6|34208.9|34286.2|34209.5|34279.8|34207.4|22
1650513690000|2022-04-21 04:01:30|34282.9|34207.9|34287|34209.2|34287.1|34213.5|34281.3|34207.9|13
1650513700000|2022-04-21 04:01:40|34286.9|34207.1|34274.1|34210.3|34286.9|34210.5|34273|34207.1|24
1650513710000|2022-04-21 04:01:50|34280.9|34213.6|34283|34204.1|34283.1|34216.9|34262.9|34196.4|17
1650513720000|2022-04-21 04:02:00|34283.6|34203.2|34280.4|34206.7|34284.4|34212.1|34279.3|34203.2|24
1650513730000|2022-04-21 04:02:10|34279|34210.7|34279.6|34208.1|34284.2|34210.7|34279|34207|10
1650513740000|2022-04-21 04:02:20|34278.9|34210.2|34285.2|34205.5|34286.9|34210.8|34278.8|34204|17
1650513750000|2022-04-21 04:02:30|34284.5|34205.7|34283.7|34204.4|34285|34206.8|34282.5|34203.4|20
1650513760000|2022-04-21 04:02:40|34283.1|34204.3|34283|34207.7|34285.4|34210.4|34280.4|34204.3|23
1650513770000|2022-04-21 04:02:50|34282.6|34208.2|34279.9|34207.5|34283.7|34209.9|34278.9|34203.8|23
1650513780000|2022-04-21 04:03:00|34282.8|34207.8|34281.6|34206.2|34283.4|34208.3|34280.4|34205|12
1650513790000|2022-04-21 04:03:10|34280.7|34208|34280.1|34207.2|34281.1|34208.9|34277|34206.2|14
1650513800000|2022-04-21 04:03:20|34280.5|34206.2|34277.7|34205.3|34282.1|34207.7|34276.5|34193.3|17
1650513810000|2022-04-21 04:03:30|34276.6|34208.4|34277.6|34204.5|34281.8|34209.2|34276.6|34204.1|13
1650513820000|2022-04-21 04:03:40|34277.9|34203.9|34277.6|34200.4|34281.2|34206.9|34276.7|34198.1|17
1650513830000|2022-04-21 04:03:50|34276.7|34201.9|34275.1|34205.6|34280.9|34208|34274.3|34199.5|16
1650513840000|2022-04-21 04:04:00|34274.4|34207.7|34276.3|34205.6|34276.3|34209.4|34274.2|34205.6|7
1650513850000|2022-04-21 04:04:10|34278.9|34206.3|34280.3|34209.8|34281.5|34209.8|34272.9|34203.8|21
1650513860000|2022-04-21 04:04:20|34278.8|34220.4|34278.9|34206.3|34281.4|34220.4|34273.5|34203.2|18
1650513870000|2022-04-21 04:04:30|34277.2|34211.2|34271.1|34210.5|34281.3|34212.2|34271|34203.1|21
1650513880000|2022-04-21 04:04:40|34275.6|34206.5|34265.8|34215.8|34283.4|34218.2|34263.7|34197.8|14
1650513890000|2022-04-21 04:04:50|34268.2|34218.2|34265.6|34209.3|34279.2|34218.2|34265.6|34204.7|13
1650513900000|2022-04-21 04:05:00|34269.9|34209|34269.8|34206.9|34276.3|34209|34269.4|34204.9|11
1650513910000|2022-04-21 04:05:10|34269.9|34207.6|34279.5|34206.7|34283.4|34212|34267.9|34199.3|18
1650513920000|2022-04-21 04:05:20|34279.7|34206.1|34278|34208|34280.5|34217.9|34265.4|34203|19
1650513930000|2022-04-21 04:05:30|34277.7|34211.3|34272.7|34206.9|34279.7|34212.6|34270.4|34205.1|17
1650513940000|2022-04-21 04:05:40|34272|34207.4|34274.7|34207|34275.9|34208.4|34272|34205.5|14
1650513950000|2022-04-21 04:05:50|34273.7|34206.6|34279|34210.4|34279.7|34210.4|34273.7|34206.6|7
1650513960000|2022-04-21 04:06:00|34279.8|34208.6|34277|34213.9|34280.8|34213.9|34272.8|34207.5|17
1650513970000|2022-04-21 04:06:10|34278.4|34209.7|34274.9|34209|34284.3|34212.7|34272.3|34198.7|23
1650513980000|2022-04-21 04:06:20|34274.3|34207.6|34277.4|34207.1|34280.4|34210.9|34271.5|34191.5|22
1650513990000|2022-04-21 04:06:30|34278.5|34188.9|34273.3|34206|34278.5|34207.9|34268.2|34188.9|13
1650514000000|2022-04-21 04:06:40|34271.7|34207.1|34278.9|34205.7|34281.7|34210.5|34271.7|34191.1|12
1650514010000|2022-04-21 04:06:50|34279.3|34205.4|34278|34206.7|34281.7|34206.7|34278|34188.3|15
1650514020000|2022-04-21 04:07:00|34277.4|34208.2|34278.6|34204.8|34278.6|34209.3|34276.9|34204.8|18
1650514030000|2022-04-21 04:07:10|34277|34207.6|34276.5|34208.2|34277.9|34210.8|34276.1|34205.7|7
1650514040000|2022-04-21 04:07:20|34276.1|34210.8|34278.3|34200.5|34279|34212.4|34273.7|34200.3|11
1650514050000|2022-04-21 04:07:30|34277.5|34202.4|34278.9|34202.5|34278.9|34205.5|34276.9|34201.3|13
1650514060000|2022-04-21 04:07:40|34278.1|34203.1|34275.4|34212.6|34278.9|34213.3|34274.5|34202.4|15
1650514070000|2022-04-21 04:07:50|34275.5|34211.6|34271.3|34209.4|34278.6|34213.3|34271.3|34209.2|11
1650514080000|2022-04-21 04:08:00|34273|34205.1|34274.6|34212.6|34279.4|34212.6|34272.9|34203.3|22
1650514090000|2022-04-21 04:08:10|34279.4|34204.1|34278.2|34208.7|34280|34210.9|34277.4|34203.3|9
1650514100000|2022-04-21 04:08:20|34279.4|34204.9|34270.8|34211.5|34279.4|34211.5|34270.8|34199.9|16
1650514110000|2022-04-21 04:08:30|34268.2|34211.1|34277.9|34208.1|34279.5|34211.1|34268.2|34204.4|23
1650514120000|2022-04-21 04:08:40|34277.8|34207.6|34274.7|34209.1|34277.9|34209.9|34274.3|34206.8|17
1650514130000|2022-04-21 04:08:50|34275.1|34210.1|34278.7|34211.2|34280.7|34212.6|34275.1|34209.6|16
1650514140000|2022-04-21 04:09:00|34281.8|34210.6|34284.8|34208.2|34284.8|34215|34272.2|34208.2|14
1650514150000|2022-04-21 04:09:10|34281|34215.3|34282.5|34204.4|34283.7|34215.3|34281|34204.4|15
1650514160000|2022-04-21 04:09:20|34281.1|34207.7|34284.7|34207|34284.7|34208.8|34281.1|34205.3|10
1650514170000|2022-04-21 04:09:30|34282.9|34209.3|34276.7|34210.2|34283.9|34210.7|34273.9|34207.8|22
1650514180000|2022-04-21 04:09:40|34277.9|34209.7|34267.2|34206.7|34281.5|34213.6|34267.2|34206.7|13
1650514190000|2022-04-21 04:09:50|34269.1|34208.3|34276.8|34209.7|34286.6|34213|34268|34204.2|22
1650514200000|2022-04-21 04:10:00|34276.9|34209.3|34277|34214.6|34277|34214.6|34276.9|34205.6|10
1650514210000|2022-04-21 04:10:10|34276.9|34214.5|34276.9|34205.3|34277|34216.4|34276.9|34201.6|12
1650514220000|2022-04-21 04:10:20|34268.1|34203.2|34272.1|34208.7|34277.7|34214.1|34268.1|34203.2|12
1650514230000|2022-04-21 04:10:30|34272.3|34209.4|34272.8|34210.4|34280.1|34210.4|34271.7|34207.1|15
1650514240000|2022-04-21 04:10:40|34271.7|34211.2|34284.5|34206.7|34284.5|34213.2|34270.4|34206|16
1650514250000|2022-04-21 04:10:50|34269.5|34213|34281.9|34211.6|34286.2|34214.6|34269.5|34203.8|29
1650514260000|2022-04-21 04:11:00|34282.6|34210.5|34285.5|34208.1|34285.5|34212.8|34281.8|34205.1|20
1650514270000|2022-04-21 04:11:10|34285.8|34207.3|34286.2|34208.9|34286.8|34209.4|34281.9|34206.8|14
1650514280000|2022-04-21 04:11:20|34286.7|34207.3|34280.5|34212.4|34287|34213|34277.8|34206.7|24
1650514290000|2022-04-21 04:11:30|34278.9|34214|34273.3|34180.1|34283.6|34215.2|34267.6|34180.1|26
1650514300000|2022-04-21 04:11:40|34264.7|34180.6|34276.9|34188.4|34276.9|34202.3|34264.7|34172.8|21
1650514310000|2022-04-21 04:11:50|34273.7|34193.4|34282.8|34188.7|34282.8|34211.7|34273.4|34188.7|10
1650514320000|2022-04-21 04:12:00|34284.2|34179.3|34285.7|34187|34286.3|34202.2|34273.2|34179.3|17
1650514330000|2022-04-21 04:12:10|34285.3|34188.7|34281.1|34199|34285.3|34199|34281.1|34184.4|7
1650514340000|2022-04-21 04:12:20|34282.3|34201|34282.4|34207.9|34283.9|34208.8|34281.4|34191.1|11
1650514350000|2022-04-21 04:12:30|34282.8|34207.5|34272.7|34206.8|34283.1|34208.2|34272.7|34205.5|13
1650514360000|2022-04-21 04:12:40|34278.8|34209|34278.8|34209.1|34278.8|34213|34278.8|34206|8
1650514370000|2022-04-21 04:12:50|34272.4|34201.7|34278|34201.8|34279.3|34209.7|34270.7|34199.6|13
1650514380000|2022-04-21 04:13:00|34281|34199.8|34281.4|34186.3|34282.5|34203.6|34278.9|34184.4|16
1650514390000|2022-04-21 04:13:10|34282.4|34188.2|34280.3|34198.3|34282.6|34198.3|34280.3|34184.1|12
1650514400000|2022-04-21 04:13:20|34281.6|34187.2|34269.9|34202.9|34281.6|34204.6|34269.9|34187.2|14
1650514410000|2022-04-21 04:13:30|34270.1|34202.1|34263.4|34213.4|34281.2|34213.4|34263.4|34199.1|18
1650514420000|2022-04-21 04:13:40|34262.6|34206.3|34277|34184.8|34280.6|34209.9|34259.9|34184.8|20
1650514430000|2022-04-21 04:13:50|34272.8|34193.9|34275.4|34189.6|34277.6|34200.4|34272.8|34187.4|19
1650514440000|2022-04-21 04:14:00|34276.2|34190.6|34279.6|34188.5|34280.5|34204.5|34275.9|34185|22
1650514450000|2022-04-21 04:14:10|34279.7|34185.5|34275.9|34203.6|34279.7|34203.6|34275.9|34185.5|15
1650514460000|2022-04-21 04:14:20|34276.8|34202.6|34276.2|34197.4|34278.1|34202.6|34273.5|34187.5|14
1650514470000|2022-04-21 04:14:30|34276.7|34196.6|34275.9|34199.8|34278.6|34202.2|34275.3|34185.6|19
1650514480000|2022-04-21 04:14:40|34276|34200.1|34276.2|34198.7|34277.1|34203.4|34271.9|34198.1|14
1650514490000|2022-04-21 04:14:50|34275.6|34200|34275.9|34201.6|34278|34201.6|34274.4|34196.8|17
1650514500000|2022-04-21 04:15:00|34274.8|34200.7|34273.7|34199.4|34275.8|34201.4|34273.4|34189.1|14
1650514510000|2022-04-21 04:15:10|34274.5|34199.1|34264.2|34199.6|34275.3|34201.2|34264.2|34185.8|12
1650514520000|2022-04-21 04:15:20|34270.1|34197.4|34265.1|34178.8|34270.1|34208|34265.1|34178.3|15
1650514530000|2022-04-21 04:15:30|34264.4|34180.7|34263.7|34196.2|34264.6|34199.5|34258.5|34174.9|21
1650514540000|2022-04-21 04:15:40|34261.6|34200.3|34272.2|34199.2|34274|34204.9|34261.6|34183.3|17
1650514550000|2022-04-21 04:15:50|34269.9|34201.5|34271.4|34194.9|34273.1|34201.5|34269.9|34185.7|14
1650514560000|2022-04-21 04:16:00|34270.7|34194.8|34269.9|34195.2|34273.4|34195.4|34269.7|34179.9|19
1650514570000|2022-04-21 04:16:10|34267.3|34197.1|34268.2|34196.4|34270.8|34197.1|34267.3|34184|22
1650514580000|2022-04-21 04:16:20|34269.1|34195.7|34259.5|34199.1|34269.7|34201.7|34259.5|34178|21
1650514590000|2022-04-21 04:16:30|34256.8|34199.9|34271.1|34180.4|34272.3|34199.9|34256.8|34168.1|12
1650514600000|2022-04-21 04:16:40|34272.7|34178|34271.2|34191.4|34274|34192.7|34270.1|34167.6|10
1650514610000|2022-04-21 04:16:50|34273|34191|34270|34178.3|34273|34201.8|34262.4|34178.3|11
1650514620000|2022-04-21 04:17:00|34268.5|34184.6|34272.4|34181.7|34273.2|34196.4|34268.5|34179|20
1650514630000|2022-04-21 04:17:10|34260.4|34178.2|34260.8|34194.9|34266.1|34201.9|34260.4|34178.2|20
1650514640000|2022-04-21 04:17:20|34260.7|34192.1|34260.7|34196.3|34260.7|34198|34260.7|34192.1|5
1650514650000|2022-04-21 04:17:30|34261.1|34194.8|34271|34187.4|34272|34194.8|34259.9|34187.2|18
1650514660000|2022-04-21 04:17:40|34270.4|34187.3|34270.4|34193|34270.8|34195.8|34266.8|34179.1|17
1650514670000|2022-04-21 04:17:50|34269.3|34193.9|34268.7|34193.5|34271.1|34194.1|34267.6|34191.4|14
1650514680000|2022-04-21 04:18:00|34269.2|34193.6|34271.2|34180.3|34271.2|34195.7|34267.7|34178|18
1650514690000|2022-04-21 04:18:10|34260.2|34179.1|34261.2|34187|34267.8|34192.2|34258|34163.3|19
1650514700000|2022-04-21 04:18:20|34258.8|34162.4|34272.2|34185.7|34272.2|34192.2|34258.6|34160.9|16
1650514710000|2022-04-21 04:18:30|34267.4|34190.7|34269.2|34189.7|34271.7|34191.9|34267.4|34189.2|12
1650514720000|2022-04-21 04:18:40|34270.6|34189.6|34267.2|34195.5|34270.6|34195.6|34266.9|34189.6|13
1650514730000|2022-04-21 04:18:50|34266.5|34196.2|34256.2|34173.6|34270.4|34196.2|34256.2|34173.6|20
1650514740000|2022-04-21 04:19:00|34256.4|34178.5|34256|34179.3|34256.4|34191.9|34256|34171|19
1650514750000|2022-04-21 04:19:10|34256.6|34175.3|34265.7|34188.5|34266.6|34195|34253.8|34172.4|25
1650514760000|2022-04-21 04:19:20|34266.6|34187.3|34268.5|34175.4|34270.2|34187.3|34266.6|34170.5|14
1650514770000|2022-04-21 04:19:30|34268.8|34175.9|34268|34187.8|34270.7|34188.6|34268|34174.8|23
1650514780000|2022-04-21 04:19:40|34268.9|34188.2|34264.5|34193.1|34269.7|34193.9|34263.6|34187.4|15
1650514790000|2022-04-21 04:19:50|34265.8|34194.3|34267.7|34194.3|34267.7|34196.1|34264.7|34193.7|14
1650514800000|2022-04-21 04:20:00|34268|34194.4|34256.1|34192.9|34268.5|34196.4|34256.1|34192.4|13
1650514810000|2022-04-21 04:20:10|34259.2|34200.9|34268.3|34187.7|34268.5|34200.9|34256|34187.6|10
1650514820000|2022-04-21 04:20:20|34269.1|34187.5|34264.3|34192.7|34269.3|34192.7|34264.3|34187.5|9
1650514830000|2022-04-21 04:20:30|34262.5|34199.1|34262.9|34196.3|34267.6|34202.5|34259.8|34193.1|10
1650514840000|2022-04-21 04:20:40|34266.6|34195.4|34257.7|34193|34267.2|34196.3|34255.7|34191.7|21
1650514850000|2022-04-21 04:20:50|34254.6|34194.2|34255.6|34198.3|34257|34207|34249.3|34187|18
1650514860000|2022-04-21 04:21:00|34255.7|34192.1|34256.7|34198.5|34257.4|34198.5|34254.9|34191.8|24
1650514870000|2022-04-21 04:21:10|34254.4|34204.4|34267.9|34196.5|34269.9|34204.4|34254.4|34190.9|19
1650514880000|2022-04-21 04:21:20|34267.7|34196.7|34271|34194.8|34271|34198.3|34265|34192.3|18
1650514890000|2022-04-21 04:21:30|34270.7|34194.9|34268.7|34195.6|34272|34196.4|34268.7|34193.9|18
1650514900000|2022-04-21 04:21:40|34268|34196|34268.8|34197|34270.9|34200.2|34266|34194.2|20
1650514910000|2022-04-21 04:21:50|34262.3|34195.2|34267.6|34194.4|34268.9|34206.3|34256.3|34193.4|14
1650514920000|2022-04-21 04:22:00|34263.2|34199.5|34264.4|34192.9|34266.2|34199.5|34256.9|34188.8|9
1650514930000|2022-04-21 04:22:10|34268.5|34191.8|34266.8|34200|34271.3|34200|34265.7|34190.5|9
1650514940000|2022-04-21 04:22:20|34266.9|34200.1|34266.9|34196.5|34269|34200.4|34265.4|34195.4|15
1650514950000|2022-04-21 04:22:30|34267.6|34195.8|34250.3|34200.3|34268.7|34200.8|34249.7|34194.8|14
1650514960000|2022-04-21 04:22:40|34249|34199|34257.4|34199|34257.4|34204.5|34249|34190|18
1650514970000|2022-04-21 04:22:50|34257.5|34197.2|34257.6|34196.4|34257.6|34201.1|34257.5|34194.5|11
1650514980000|2022-04-21 04:23:00|34268|34198.1|34268.1|34196.5|34270|34198.7|34257.7|34189.1|17
1650514990000|2022-04-21 04:23:10|34263.5|34200.2|34272.6|34199.3|34272.6|34200.2|34257.1|34195|15
1650515000000|2022-04-21 04:23:20|34271.9|34199.4|34273.3|34198.7|34273.8|34199.9|34271.1|34197.9|13
1650515010000|2022-04-21 04:23:30|34273.7|34198.5|34272.7|34201|34274.8|34201|34272.7|34197.8|16
1650515020000|2022-04-21 04:23:40|34273.7|34199.3|34266.6|34204.1|34274.6|34204.1|34260.1|34196.8|6
1650515030000|2022-04-21 04:23:50|34266.2|34206.5|34269.3|34194.3|34269.3|34211.1|34260.7|34194.3|11
1650515040000|2022-04-21 04:24:00|34274.4|34193.2|34268.8|34198.8|34275.7|34198.8|34268.8|34191.7|11
1650515050000|2022-04-21 04:24:10|34270.6|34196.4|34270.7|34202.5|34275.4|34203.1|34268.8|34194.7|10
1650515060000|2022-04-21 04:24:20|34271.3|34201.8|34272.4|34198.9|34272.4|34204.6|34261.6|34198.9|9
1650515070000|2022-04-21 04:24:30|34261.1|34198.4|34259.8|34198|34261.2|34204.4|34259.7|34196.1|12
1650515080000|2022-04-21 04:24:40|34259.6|34196.3|34265.7|34207.5|34265.7|34207.5|34259.6|34196.3|10
1650515090000|2022-04-21 04:24:50|34264.2|34201.7|34259.6|34193.6|34270.2|34201.7|34259.6|34192.2|6
1650515100000|2022-04-21 04:25:00|34271.2|34200.1|34272.3|34197|34272.3|34203.2|34266.4|34194.9|16
1650515110000|2022-04-21 04:25:10|34272.8|34196.6|34270.9|34198.8|34272.8|34201|34268.6|34196.6|17
1650515120000|2022-04-21 04:25:20|34271.4|34198.3|34264.7|34198.7|34271.4|34199.8|34264.7|34194|12
1650515130000|2022-04-21 04:25:30|34257.9|34196.3|34272.6|34193.3|34272.6|34201.8|34257.9|34193.3|15
1650515140000|2022-04-21 04:25:40|34270.8|34194.1|34274.9|34194.8|34275.9|34200.5|34268.6|34190|24
1650515150000|2022-04-21 04:25:50|34273.9|34195.2|34271.5|34198.4|34273.9|34201.5|34267.3|34195.2|12
1650515160000|2022-04-21 04:26:00|34268.2|34197.2|34270.1|34200.7|34273.8|34200.7|34268.2|34197.1|14
1650515170000|2022-04-21 04:26:10|34269.7|34199.2|34271|34202|34273.6|34202|34269.5|34198.1|14
1650515180000|2022-04-21 04:26:20|34270.6|34202.4|34273.4|34199.7|34274.4|34202.4|34270.6|34197.8|16
1650515190000|2022-04-21 04:26:30|34260.7|34198.6|34261.9|34211.9|34267.8|34211.9|34260.7|34192|17
1650515200000|2022-04-21 04:26:40|34260.3|34198.4|34260|34195.8|34260.3|34208.4|34257.4|34190.7|10
1650515210000|2022-04-21 04:26:50|34271.4|34200.7|34270.4|34198.6|34272.1|34202|34267|34195|18
1650515220000|2022-04-21 04:27:00|34270.3|34198.5|34271.3|34197.4|34272.1|34201.4|34269|34196.7|18
1650515230000|2022-04-21 04:27:10|34269.4|34199.5|34259.9|34197.7|34272.1|34202.7|34259.7|34196.7|14
1650515240000|2022-04-21 04:27:20|34265.1|34196.7|34259.7|34197.5|34265.1|34207|34259.7|34196.7|6
1650515250000|2022-04-21 04:27:30|34259.6|34196.4|34271.9|34192.9|34273.5|34201.1|34259.6|34191.3|15
1650515260000|2022-04-21 04:27:40|34272.7|34193.7|34266.5|34203.7|34274.2|34203.7|34266.5|34192.9|9
1650515270000|2022-04-21 04:27:50|34267.7|34200.1|34271.4|34197.3|34272.7|34200.1|34267.7|34196.6|21
1650515280000|2022-04-21 04:28:00|34269.8|34199.2|34261.2|34199.3|34272.5|34200.3|34261.2|34197.9|13
1650515290000|2022-04-21 04:28:10|34261.4|34199|34260|34194.9|34272.5|34211.6|34260|34194.9|14
1650515300000|2022-04-21 04:28:20|34259.8|34198.5|34258.5|34195.1|34269.5|34202|34258.5|34194.8|18
1650515310000|2022-04-21 04:28:30|34269.5|34196.1|34269.5|34198.6|34270.9|34202.4|34258.6|34189.6|20
1650515320000|2022-04-21 04:28:40|34269.8|34197.8|34270.4|34196|34271.1|34201.2|34265.7|34196|20
1650515330000|2022-04-21 04:28:50|34270.8|34198.6|34266.5|34186|34273.4|34203.5|34266.5|34185.7|24
1650515340000|2022-04-21 04:29:00|34266.6|34185|34261.6|34198.6|34274.6|34199.7|34261.3|34185|18
1650515350000|2022-04-21 04:29:10|34271.8|34200|34261.8|34201.9|34273|34202.1|34261.3|34169|13
1650515360000|2022-04-21 04:29:20|34262.1|34204.2|34275.9|34190.8|34275.9|34204.2|34261.3|34189|23
1650515370000|2022-04-21 04:29:30|34274.7|34190.4|34273.8|34193.8|34275.9|34194|34273|34178.4|22
1650515380000|2022-04-21 04:29:40|34274.3|34193|34274.2|34183|34275.4|34198.4|34272.5|34183|20
1650515390000|2022-04-21 04:29:50|34274.8|34183.1|34265.6|34196.7|34276|34198.2|34265.6|34182.8|27
1650515400000|2022-04-21 04:30:00|34266.4|34197.9|34267.5|34189.3|34272.1|34197.9|34265.7|34171.8|22
1650515410000|2022-04-21 04:30:10|34274.5|34190.5|34273.7|34179.4|34275.5|34196.4|34266.5|34175.1|16
1650515420000|2022-04-21 04:30:20|34275.8|34181.9|34272.9|34181.1|34278.3|34198.8|34272.6|34172.9|22
1650515430000|2022-04-21 04:30:30|34272.4|34179.3|34272.2|34182.4|34274|34186|34271.9|34174.5|21
1650515440000|2022-04-21 04:30:40|34272.5|34182.8|34273.1|34178|34273.7|34184.3|34272.5|34178|15
1650515450000|2022-04-21 04:30:50|34273.3|34179.5|34271.8|34185.1|34274|34188.1|34268.2|34169.8|20
1650515460000|2022-04-21 04:31:00|34273.5|34181|34272.1|34180.7|34274.7|34184.6|34272.1|34168.4|18
1650515470000|2022-04-21 04:31:10|34271.7|34184.6|34272|34180.3|34274.2|34184.6|34271.7|34175.2|16
1650515480000|2022-04-21 04:31:20|34272.2|34178.6|34273.9|34178.6|34275|34180.8|34272.1|34173.5|19
1650515490000|2022-04-21 04:31:30|34274.2|34179|34272.4|34177.3|34274.2|34180.5|34271.1|34173.9|22
1650515500000|2022-04-21 04:31:40|34272.8|34174.4|34271.4|34180.8|34274.3|34183.1|34270.7|34174.2|14
1650515510000|2022-04-21 04:31:50|34271.6|34177.2|34271.2|34176.4|34272.2|34183.3|34271|34175|10
1650515520000|2022-04-21 04:32:00|34271.8|34175|34271.2|34189.1|34275.9|34189.1|34271.2|34175|16
1650515530000|2022-04-21 04:32:10|34273.8|34175.3|34272.7|34176.1|34275.1|34181.4|34272.7|34175.3|21
1650515540000|2022-04-21 04:32:20|34273.4|34174.4|34274.9|34179.6|34275|34180.4|34272.7|34173.9|13
1650515550000|2022-04-21 04:32:30|34274.8|34177|34272.3|34181.8|34275.6|34182.6|34272.3|34175.8|15
1650515560000|2022-04-21 04:32:40|34272.1|34181.3|34273.3|34180|34274.2|34182.7|34272.1|34179.6|19
1650515570000|2022-04-21 04:32:50|34273.1|34181.1|34273|34165.4|34273.1|34187.3|34264.3|34165.4|12
1650515580000|2022-04-21 04:33:00|34272.3|34169.7|34275.1|34179.9|34275.4|34187.8|34272.2|34169.3|17
1650515590000|2022-04-21 04:33:10|34275.2|34176.9|34274|34184.9|34275.7|34185.1|34271.2|34173.3|17
1650515600000|2022-04-21 04:33:20|34273|34186|34273.7|34178.2|34274.6|34187|34273|34176.7|10
1650515610000|2022-04-21 04:33:30|34272.9|34177.4|34265.9|34178.3|34275.1|34185.9|34265.8|34175.1|23
1650515620000|2022-04-21 04:33:40|34265.8|34174.4|34265.8|34177.1|34272.7|34181.2|34265.8|34168.8|15
1650515630000|2022-04-21 04:33:50|34268|34173.3|34278.2|34173.5|34278.3|34189.4|34266.3|34173.3|25
1650515640000|2022-04-21 04:34:00|34278.5|34175.7|34277.3|34174.8|34278.7|34185.6|34276.1|34174.4|12
1650515650000|2022-04-21 04:34:10|34277.8|34173.8|34272.1|34179.6|34277.8|34184.2|34272.1|34173.8|21
1650515660000|2022-04-21 04:34:20|34271.8|34177.5|34273.8|34179|34274.1|34183.8|34271.5|34175.8|16
1650515670000|2022-04-21 04:34:30|34272.5|34182.4|34274.9|34178|34274.9|34194.1|34268.3|34170.2|14
1650515680000|2022-04-21 04:34:40|34274.7|34173.5|34272.5|34176.4|34275.1|34189.9|34272.4|34168.1|12
1650515690000|2022-04-21 04:34:50|34273.4|34168.5|34272.8|34180|34273.4|34184.7|34268.9|34168.5|14
1650515700000|2022-04-21 04:35:00|34272.5|34179.1|34274.3|34176.6|34275.6|34181.4|34272.4|34174.8|20
1650515710000|2022-04-21 04:35:10|34274.7|34172.8|34273|34183.6|34275.3|34184|34272.2|34172.8|19
1650515720000|2022-04-21 04:35:20|34273.1|34180.7|34275.5|34178.3|34275.5|34186|34272|34178.1|19
1650515730000|2022-04-21 04:35:30|34275|34179.6|34277.2|34178.2|34277.5|34182.9|34274.3|34176.5|14
1650515740000|2022-04-21 04:35:40|34277.6|34177.4|34275.1|34184|34277.8|34187.5|34273.3|34176.3|19
1650515750000|2022-04-21 04:35:50|34275.2|34183.9|34275.2|34176.7|34276.9|34184.3|34274.2|34165.9|10
1650515760000|2022-04-21 04:36:00|34272.3|34187.7|34275.7|34188.4|34278.5|34189.8|34272.3|34179.9|8
1650515770000|2022-04-21 04:36:10|34275.8|34189.3|34275.3|34179|34276.6|34189.3|34274.4|34176.4|27
1650515780000|2022-04-21 04:36:20|34275.7|34179.7|34272.3|34174.7|34276.4|34192.8|34265.4|34162.7|23
1650515790000|2022-04-21 04:36:30|34270.3|34179.6|34273.1|34169.1|34273.6|34185.4|34270.3|34169.1|16
1650515800000|2022-04-21 04:36:40|34271.8|34173.1|34275.1|34178.5|34276.7|34180.3|34266.1|34173.1|18
1650515810000|2022-04-21 04:36:50|34274.8|34176.3|34275.4|34173.8|34275.4|34188.5|34271.9|34170.3|7
1650515820000|2022-04-21 04:37:00|34274.8|34178.3|34262|34197.2|34275.4|34197.7|34260.8|34174.6|20
1650515830000|2022-04-21 04:37:10|34269.2|34198.1|34266|34175.3|34272.9|34198.1|34262.6|34175.3|16
1650515840000|2022-04-21 04:37:20|34265.8|34174.2|34256.3|34195.8|34267.4|34203.7|34253.7|34172.8|23
1650515850000|2022-04-21 04:37:30|34267.4|34198.7|34261.6|34199.7|34267.5|34199.8|34257.9|34194.4|13
1650515860000|2022-04-21 04:37:40|34259.2|34198.7|34275.6|34184.3|34275.6|34198.7|34259.2|34179|22
1650515870000|2022-04-21 04:37:50|34274.9|34183.1|34276.1|34183.3|34276.8|34186.6|34272.1|34177|20
1650515880000|2022-04-21 04:38:00|34276.7|34185.9|34277.2|34178.7|34277.6|34189|34275.6|34178.7|20
1650515890000|2022-04-21 04:38:10|34278.1|34180.7|34275.8|34183.9|34278.1|34186.4|34274.2|34178.5|20
1650515900000|2022-04-21 04:38:20|34274.9|34184|34276|34180|34276.5|34184.7|34274.9|34179|12
1650515910000|2022-04-21 04:38:30|34268.3|34181.7|34278.4|34178.2|34278.4|34182.6|34267.4|34172.4|16
1650515920000|2022-04-21 04:38:40|34278.2|34177.3|34270.3|34198.6|34278.2|34198.6|34262.3|34177.3|11
1650515930000|2022-04-21 04:38:50|34265.4|34199.1|34272.7|34195.5|34272.7|34199.1|34261.1|34195.5|13
1650515940000|2022-04-21 04:39:00|34271.4|34196.5|34258|34196.1|34272.2|34197.9|34257.9|34184.1|15
1650515950000|2022-04-21 04:39:10|34262.1|34197.2|34262.1|34197.6|34262.1|34199|34259.5|34196.6|5
1650515960000|2022-04-21 04:39:20|34268.3|34196.1|34258.8|34187.2|34268.3|34198.7|34255.7|34180.1|19
1650515970000|2022-04-21 04:39:30|34264.1|34190|34270.6|34195.6|34273.2|34198.7|34252.5|34178.4|17
1650515980000|2022-04-21 04:39:40|34270.9|34180.4|34272.5|34180.1|34273.4|34198.5|34259.1|34179.3|23
1650515990000|2022-04-21 04:39:50|34274.8|34179.4|34275.5|34197.3|34276.3|34200.1|34261.9|34179.4|23
1650516000000|2022-04-21 04:40:00|34275.4|34196.9|34276.8|34197.8|34278.3|34198.5|34274.3|34195.9|10
1650516010000|2022-04-21 04:40:10|34276.1|34198.1|34268.6|34200.8|34277.8|34201.6|34266|34196.9|10
1650516020000|2022-04-21 04:40:20|34266.4|34201.9|34270.2|34182.4|34270.9|34201.9|34260.9|34182.4|13
1650516030000|2022-04-21 04:40:30|34274|34184.5|34277.1|34197.8|34277.2|34201.3|34269.4|34178.8|15
1650516040000|2022-04-21 04:40:40|34275.7|34199.2|34274.6|34199.2|34277.3|34199.2|34269.2|34196.9|11
1650516050000|2022-04-21 04:40:50|34273.5|34200.3|34260.1|34181.5|34278.4|34201.5|34260.1|34181.5|9
1650516060000|2022-04-21 04:41:00|34262.5|34186.3|34271.3|34177.8|34275.5|34201.9|34262.5|34175.8|24
1650516070000|2022-04-21 04:41:10|34271.5|34175.6|34271|34184.3|34277.3|34201.5|34258.9|34172.6|26
1650516080000|2022-04-21 04:41:20|34264|34199.8|34270.7|34183|34279.6|34199.8|34264|34161.6|18
1650516090000|2022-04-21 04:41:30|34278.9|34174.8|34277|34186|34279.5|34189.8|34275.8|34172.1|17
1650516100000|2022-04-21 04:41:40|34278|34178.8|34273.5|34192.1|34279.5|34192.1|34273.5|34176.4|16
1650516110000|2022-04-21 04:41:50|34275.6|34191|34278.7|34168.4|34278.7|34191.6|34266.8|34168.4|12
1650516120000|2022-04-21 04:42:00|34278.1|34184.1|34264|34206.1|34279.6|34206.1|34264|34181.6|15
1650516130000|2022-04-21 04:42:10|34265|34206|34271.5|34185.1|34273.1|34206.1|34261.4|34183|16
1650516140000|2022-04-21 04:42:20|34271.6|34184.5|34276.4|34185.2|34277.6|34198.5|34262.7|34184.5|21
1650516150000|2022-04-21 04:42:30|34276.5|34179.3|34270.3|34199.6|34276.8|34201.4|34267.3|34178.3|18
1650516160000|2022-04-21 04:42:40|34271.3|34200|34260.3|34199.7|34274.9|34202.5|34260.3|34189.1|21
1650516170000|2022-04-21 04:42:50|34266.6|34206.4|34258.3|34208.3|34271.7|34208.3|34258.3|34195.6|10
1650516180000|2022-04-21 04:43:00|34258.7|34208.7|34271.4|34182.8|34271.9|34208.7|34258.7|34182.7|21
1650516190000|2022-04-21 04:43:10|34270.4|34186.3|34273|34178.8|34274.9|34186.3|34270.4|34178.8|19
1650516200000|2022-04-21 04:43:20|34272.5|34180.6|34272.8|34184.6|34273.1|34196.8|34268.5|34180.6|11
1650516210000|2022-04-21 04:43:30|34273.2|34180.4|34271.8|34196.5|34273.2|34198.1|34270.4|34180.4|11
1650516220000|2022-04-21 04:43:40|34271.3|34197.5|34269|34199.4|34271.3|34204|34266.6|34195.9|19
1650516230000|2022-04-21 04:43:50|34268|34201.3|34269.2|34197|34270.2|34204.1|34266.4|34195.6|16
1650516240000|2022-04-21 04:44:00|34262.8|34201|34271.3|34196.8|34276.5|34205.7|34262.2|34188.3|20
1650516250000|2022-04-21 04:44:10|34270.6|34198.7|34273.8|34197.1|34275.8|34198.7|34270.6|34194.8|11
1650516260000|2022-04-21 04:44:20|34274.3|34195.6|34274.2|34195.5|34274.8|34198.7|34271.1|34194.9|11
1650516270000|2022-04-21 04:44:30|34273.7|34196.7|34262.5|34198.5|34275.3|34212.4|34262.4|34196.5|11
1650516280000|2022-04-21 04:44:40|34261.4|34200.1|34261.4|34204|34261.4|34208.7|34258.7|34198.6|10
1650516290000|2022-04-21 04:44:50|34270.9|34201.8|34259.9|34197.3|34271.7|34201.8|34259.9|34196.7|15
1650516300000|2022-04-21 04:45:00|34270.3|34195.3|34268|34198.4|34274|34203|34266.8|34193.3|20
1650516310000|2022-04-21 04:45:10|34272.5|34194.5|34270|34200.5|34273.3|34200.8|34268.3|34192.9|17
1650516320000|2022-04-21 04:45:20|34269.5|34202.6|34271.2|34201.5|34272.3|34202.8|34269.5|34200.2|7
1650516330000|2022-04-21 04:45:30|34273.6|34200.6|34270.7|34203.5|34274.1|34205.8|34270.1|34200.6|10
1650516340000|2022-04-21 04:45:40|34271.9|34202.6|34275.2|34203|34275.2|34207.5|34260.8|34200.8|14
1650516350000|2022-04-21 04:45:50|34280|34195|34276.2|34202.3|34281|34207.8|34265.6|34194.6|23
1650516360000|2022-04-21 04:46:00|34281.7|34200.4|34277.9|34205.5|34281.7|34206.9|34275.8|34200.4|28
1650516370000|2022-04-21 04:46:10|34277.2|34205.4|34275.2|34208.1|34279.1|34208.1|34275.1|34204.2|18
1650516380000|2022-04-21 04:46:20|34276.1|34206.7|34283.9|34206.9|34283.9|34209.1|34274.1|34204.8|19
1650516390000|2022-04-21 04:46:30|34284.2|34206|34270.8|34208.9|34284.2|34212.8|34269|34206|16
1650516400000|2022-04-21 04:46:40|34276.4|34208.3|34278.3|34208.5|34278.4|34212.2|34272.3|34208.3|14
1650516410000|2022-04-21 04:46:50|34279.3|34206.3|34273|34214.4|34283.1|34231.1|34249.1|34198.9|19
1650516420000|2022-04-21 04:47:00|34278.8|34207.8|34279.9|34206.8|34280.9|34210.5|34276.4|34205.5|20
1650516430000|2022-04-21 04:47:10|34280.1|34206.7|34275.2|34208.4|34280.1|34209.6|34275.2|34205.1|11
1650516440000|2022-04-21 04:47:20|34274.6|34209.2|34277.5|34205|34280.7|34216.7|34266.7|34201.1|12
1650516450000|2022-04-21 04:47:30|34277|34203.9|34263.9|34213.9|34278.9|34218.1|34263.9|34202.9|21
1650516460000|2022-04-21 04:47:40|34264.9|34214.9|34278.1|34201.2|34279.6|34216.4|34263.1|34196.2|16
1650516470000|2022-04-21 04:47:50|34279.2|34200.2|34275.6|34203.9|34279.2|34209.5|34271.9|34200.2|20
1650516480000|2022-04-21 04:48:00|34278.7|34202.4|34274.3|34205.8|34278.7|34207.3|34271|34202.4|13
1650516490000|2022-04-21 04:48:10|34273.5|34206.1|34260.5|34210.5|34279.4|34210.5|34260.5|34206.1|17
1650516500000|2022-04-21 04:48:20|34260.8|34210.8|34259.3|34209.3|34274.6|34211.9|34259.3|34204.3|14
1650516510000|2022-04-21 04:48:30|34262.2|34212.2|34247.3|34227.3|34268.8|34227.3|34247.3|34205.7|16
1650516520000|2022-04-21 04:48:40|34243.2|34223.2|34277.7|34209.3|34283.3|34228.4|34242.9|34204.2|28
1650516530000|2022-04-21 04:48:50|34278.5|34208.2|34275.7|34211.7|34279|34212.9|34272.1|34207.6|19
1650516540000|2022-04-21 04:49:00|34276.1|34210.8|34280.2|34209.1|34280.2|34212.3|34276.1|34209.1|13
1650516550000|2022-04-21 04:49:10|34279.8|34209.6|34264.6|34206|34280.9|34230.6|34246.3|34206|15
1650516560000|2022-04-21 04:49:20|34263.4|34213.4|34267.1|34206.3|34268.4|34213.4|34262.2|34204.1|9
1650516570000|2022-04-21 04:49:30|34267.4|34204.6|34267.5|34200.9|34272.4|34219.5|34260.5|34200.9|22
1650516580000|2022-04-21 04:49:40|34271|34200.8|34263.4|34205.8|34276.1|34209.9|34263.4|34200.8|16
1650516590000|2022-04-21 04:49:50|34262.8|34206.1|34279.9|34206.5|34280.1|34207.9|34262.8|34205.5|19
1650516600000|2022-04-21 04:50:00|34268.6|34206.9|34267.8|34204.5|34280.1|34208.7|34267.8|34204.5|13
1650516610000|2022-04-21 04:50:10|34256.9|34206.9|34267.8|34205.9|34267.8|34215|34256.9|34203.9|14
1650516620000|2022-04-21 04:50:20|34267.7|34209.1|34267.4|34206.6|34267.7|34211.1|34267.4|34204.3|11
1650516630000|2022-04-21 04:50:30|34258.9|34208.9|34259.8|34209.8|34274.2|34212.6|34256.1|34204.4|24
1650516640000|2022-04-21 04:50:40|34259.4|34209.4|34273.2|34208.5|34278.1|34209.4|34258.9|34203.5|22
1650516650000|2022-04-21 04:50:50|34273.8|34208.8|34277.7|34207.8|34278.2|34208.8|34272|34205.8|20
1650516660000|2022-04-21 04:51:00|34277|34207.7|34279.3|34207.8|34279.9|34209.8|34272.9|34205.9|23
1650516670000|2022-04-21 04:51:10|34277.9|34209.5|34274.4|34211.6|34277.9|34211.6|34274.4|34209.1|4
1650516680000|2022-04-21 04:51:20|34275.2|34210|34271|34210|34275.2|34214.1|34257.9|34204.2|15
1650516690000|2022-04-21 04:51:30|34270.9|34207.6|34270.9|34209.8|34270.9|34210|34270.9|34203.9|9
1650516700000|2022-04-21 04:51:40|34263.7|34213.7|34265.8|34209.2|34265.8|34213.7|34260.7|34209.2|10
1650516710000|2022-04-21 04:51:50|34261|34211|34269.4|34207.7|34274.8|34211.2|34260.8|34207|12
1650516720000|2022-04-21 04:52:00|34262.7|34204.4|34260.8|34210.8|34266.2|34216.2|34259.9|34204.4|20
1650516730000|2022-04-21 04:52:10|34261.1|34211.1|34264.3|34214.3|34266.2|34216.2|34259.3|34201.5|16
1650516740000|2022-04-21 04:52:20|34263.4|34213.4|34263.7|34205.9|34269.5|34213.4|34260|34198.3|17
1650516750000|2022-04-21 04:52:30|34262.9|34205.2|34271.2|34212.5|34277.4|34214.5|34260.4|34205.2|15
1650516760000|2022-04-21 04:52:40|34272.5|34211.2|34278.7|34207.6|34279.5|34211.2|34272.5|34207.2|12
1650516770000|2022-04-21 04:52:50|34276.7|34208.7|34264.3|34201|34278|34212.8|34261.5|34201|13
1650516780000|2022-04-21 04:53:00|34268.3|34202|34268.3|34209.3|34268.3|34211.8|34268.3|34201.8|8
1650516790000|2022-04-21 04:53:10|34262.5|34206.9|34266.4|34210|34271.1|34214|34262|34201.5|15
1650516800000|2022-04-21 04:53:20|34263.3|34213.3|34266.2|34208.5|34276.7|34215.2|34263.3|34206.9|16
1650516810000|2022-04-21 04:53:30|34278|34205.9|34269.1|34209.5|34280.7|34215.1|34264.7|34204.6|7
1650516820000|2022-04-21 04:53:40|34270.3|34209.1|34260|34210|34277|34211|34258.3|34205.6|15
1650516830000|2022-04-21 04:53:50|34259.2|34209.2|34264.4|34214.4|34268.9|34214.4|34258.5|34204.1|20
1650516840000|2022-04-21 04:54:00|34259.2|34202.5|34267.7|34211.3|34267.7|34214.2|34256.4|34202.5|14
1650516850000|2022-04-21 04:54:10|34269.5|34219.5|34273.4|34209.6|34277.3|34219.6|34262.4|34197|17
1650516860000|2022-04-21 04:54:20|34273.3|34209.8|34272.3|34209.2|34278.8|34211.5|34263.9|34206.2|9
1650516870000|2022-04-21 04:54:30|34272.6|34209.4|34273.1|34209.7|34274|34216.7|34263|34209.4|9
1650516880000|2022-04-21 04:54:40|34272.6|34210.6|34267.2|34205|34274.6|34212.5|34261.8|34204.1|18
1650516890000|2022-04-21 04:54:50|34267|34205.1|34268.2|34206.5|34268.2|34214.2|34261.3|34205.1|14
1650516900000|2022-04-21 04:55:00|34268.6|34207.2|34268.9|34211.8|34269|34215.5|34265.5|34203.2|16
1650516910000|2022-04-21 04:55:10|34282.5|34211.4|34280.5|34209.5|34282.5|34212.1|34274.7|34206.3|19
1650516920000|2022-04-21 04:55:20|34278.6|34210.6|34278.9|34210.9|34281.8|34212.7|34277.2|34207.9|17
1650516930000|2022-04-21 04:55:30|34272.6|34212.6|34268.8|34206.4|34280.9|34212.9|34268.8|34206.1|20
1650516940000|2022-04-21 04:55:40|34269|34206.5|34266.7|34205.8|34278.2|34214.6|34264.6|34201.3|22
1650516950000|2022-04-21 04:55:50|34277.4|34204.6|34278.1|34203.2|34284.2|34209.3|34266.1|34198.4|26
1650516960000|2022-04-21 04:56:00|34279.2|34203.7|34276.3|34199.4|34279.9|34203.7|34273.1|34196.1|24
1650516970000|2022-04-21 04:56:10|34276.4|34199.3|34273.3|34202.9|34278.6|34202.9|34273.3|34180.7|14
1650516980000|2022-04-21 04:56:20|34275.8|34199.3|34274.1|34186.2|34278.1|34199.5|34274.1|34182.3|18
1650516990000|2022-04-21 04:56:30|34274.8|34185.4|34274.3|34182|34278|34196.7|34273.5|34172.4|15
1650517000000|2022-04-21 04:56:40|34275.9|34182.3|34274.5|34177.4|34276|34185|34274.5|34174.4|17
1650517010000|2022-04-21 04:56:50|34274.4|34183.3|34275|34183.4|34277|34183.4|34274.4|34176.3|15
1650517020000|2022-04-21 04:57:00|34274.1|34185.9|34274.5|34188.4|34275.4|34188.4|34273.5|34180.6|19
1650517030000|2022-04-21 04:57:10|34274|34188.2|34273.6|34183.7|34276.3|34190.8|34273.1|34180.2|26
1650517040000|2022-04-21 04:57:20|34272.8|34186.4|34276.4|34180.3|34276.6|34186.4|34272.3|34170.2|14
1650517050000|2022-04-21 04:57:30|34276.3|34181.8|34275.7|34175.5|34276.3|34196.2|34269.7|34172.7|23
1650517060000|2022-04-21 04:57:40|34275.3|34176.7|34275.2|34173.5|34277.2|34189.4|34274|34172.8|29
1650517070000|2022-04-21 04:57:50|34274|34173.7|34274.9|34184.7|34275.3|34186.5|34273.1|34173.7|30
1650517080000|2022-04-21 04:58:00|34275.5|34183.8|34275.7|34182.2|34276.3|34190.1|34275|34182.2|30
1650517090000|2022-04-21 04:58:10|34276|34183.9|34276.3|34187.6|34278|34187.6|34275.7|34182.5|22
1650517100000|2022-04-21 04:58:20|34276.6|34186.9|34277.7|34185.7|34277.7|34186.9|34275.6|34182.5|16
1650517110000|2022-04-21 04:58:30|34278.2|34172.5|34279|34177.5|34282.2|34198.2|34271.5|34170.3|22
1650517120000|2022-04-21 04:58:40|34280.5|34178.9|34280.4|34181|34281.1|34183|34278.7|34173.5|24
1650517130000|2022-04-21 04:58:50|34280.1|34177.2|34277.5|34181.1|34280.5|34189.8|34275.6|34175|10
1650517140000|2022-04-21 04:59:00|34278.5|34185.6|34276.2|34186.7|34278.5|34187.1|34276.2|34179.6|9
1650517150000|2022-04-21 04:59:10|34278.1|34188.8|34278.9|34181.7|34278.9|34190.5|34276.5|34181.7|10
1650517160000|2022-04-21 04:59:20|34279.3|34178|34276.8|34190.2|34280.9|34192.6|34273.6|34169.2|20
1650517170000|2022-04-21 04:59:30|34279.4|34173.8|34276.5|34182.7|34280|34187.6|34276.1|34173.8|21
1650517180000|2022-04-21 04:59:40|34276.7|34178.8|34275.9|34181.5|34277|34185.9|34273.4|34176.7|21
1650517190000|2022-04-21 04:59:50|34275|34182.2|34272.1|34180.6|34275.8|34187.4|34268.9|34179.4|12
1650517200000|2022-04-21 05:00:00|34270.9|34185.6|34271.2|34178.4|34276.1|34190.3|34265.4|34178.4|26
1650517210000|2022-04-21 05:00:10|34277.8|34185.3|34264.2|34154.7|34278|34185.3|34262.8|34152.6|40
1650517220000|2022-04-21 05:00:20|34265.1|34154.3|34247.9|34149.8|34266.3|34164.7|34247.9|34148.5|34
1650517230000|2022-04-21 05:00:30|34255|34150.3|34257.3|34152.4|34261.3|34158.2|34250.1|34145.9|35
1650517240000|2022-04-21 05:00:40|34255.2|34153.8|34264.1|34158|34267.1|34164.1|34255.2|34151.9|33
1650517250000|2022-04-21 05:00:50|34265.1|34160.1|34264.2|34165.1|34266|34166.2|34258|34159|33
1650517260000|2022-04-21 05:01:00|34263.6|34163.5|34267|34171.1|34277.2|34175.8|34263.2|34163.5|26
1650517270000|2022-04-21 05:01:10|34266.3|34177.4|34273.6|34175.2|34275.6|34177.4|34264.4|34168.7|32
1650517280000|2022-04-21 05:01:20|34273.9|34174.9|34276.4|34172.5|34276.4|34175.1|34272.6|34168.8|24
1650517290000|2022-04-21 05:01:30|34275.3|34172.4|34268.8|34172.1|34277.5|34173.4|34267.8|34169.4|26
1650517300000|2022-04-21 05:01:40|34267.7|34171.1|34268.9|34169.5|34271.3|34171.1|34264.4|34163.9|22
1650517310000|2022-04-21 05:01:50|34268|34164.2|34269.8|34168.6|34269.8|34172.5|34265.4|34164.2|22
1650517320000|2022-04-21 05:02:00|34269.5|34167.5|34267.4|34158.8|34272.4|34171.7|34267.1|34156.7|28
1650517330000|2022-04-21 05:02:10|34266.5|34158.1|34274.7|34171.3|34274.7|34173|34266.5|34158.1|16
1650517340000|2022-04-21 05:02:20|34269.1|34176.6|34268.7|34171.3|34273.2|34177.3|34268.5|34168.4|22
1650517350000|2022-04-21 05:02:30|34268.5|34172.9|34261|34169.1|34271.9|34172.9|34261|34158.2|24
1650517360000|2022-04-21 05:02:40|34263.3|34159.8|34265.6|34167.9|34270.4|34171.9|34263.3|34159.8|28
1650517370000|2022-04-21 05:02:50|34265.3|34165.8|34266.2|34168.2|34266.9|34172.3|34262.8|34163.6|21
1650517380000|2022-04-21 05:03:00|34266.3|34167.7|34256|34169.3|34267|34169.3|34255.6|34155.8|21
1650517390000|2022-04-21 05:03:10|34255.6|34168.9|34255.7|34163.5|34258.4|34170.6|34255.6|34162.9|21
1650517400000|2022-04-21 05:03:20|34255.6|34162|34263.2|34162.7|34265.4|34170.8|34254.1|34161.1|20
1650517410000|2022-04-21 05:03:30|34264.3|34161.4|34263.2|34159.4|34265.4|34165.1|34261.2|34150.4|22
1650517420000|2022-04-21 05:03:40|34263.3|34159.5|34261.4|34152|34266|34159.8|34250.1|34137|30
1650517430000|2022-04-21 05:03:50|34262.7|34152.4|34262|34162.1|34263.2|34162.6|34256.3|34146.8|16
1650517440000|2022-04-21 05:04:00|34261.6|34160.9|34264.5|34155.4|34266.8|34161.2|34261.4|34151.4|26
1650517450000|2022-04-21 05:04:10|34264.3|34155.1|34259.6|34154.2|34264.3|34160.1|34259|34151.7|24
1650517460000|2022-04-21 05:04:20|34258.8|34153.1|34248|34135.4|34260.6|34157.1|34248|34135.4|18
1650517470000|2022-04-21 05:04:30|34244|34135|34255.4|34155.1|34259.5|34155.1|34244|34135|13
1650517480000|2022-04-21 05:04:40|34260.1|34151.1|34253|34153.8|34261.9|34157.5|34252.1|34146.9|22
1650517490000|2022-04-21 05:04:50|34252|34153.7|34246.8|34155.1|34254.4|34155.8|34246.8|34151|14
1650517500000|2022-04-21 05:05:00|34247.4|34153.2|34246.8|34152.1|34247.4|34154.5|34246.1|34148.1|12
1650517510000|2022-04-21 05:05:10|34247.3|34155.3|34246.2|34158.1|34247.8|34159.9|34245.9|34148.7|20
1650517520000|2022-04-21 05:05:20|34245.4|34159.6|34244.1|34151.3|34245.7|34159.6|34243|34133|17
1650517530000|2022-04-21 05:05:30|34244.2|34150.9|34245|34157.2|34246|34166.1|34241.8|34143|18
1650517540000|2022-04-21 05:05:40|34245.7|34167.7|34246.2|34147.9|34247|34167.7|34242.6|34142.5|18
1650517550000|2022-04-21 05:05:50|34239.9|34163.3|34243.4|34154.1|34243.5|34166.7|34239.9|34148.2|14
1650517560000|2022-04-21 05:06:00|34243.8|34151|34243.1|34154.7|34244.6|34162.1|34242|34150.6|13
1650517570000|2022-04-21 05:06:10|34243.5|34154|34235.2|34160.2|34244.6|34160.2|34235.2|34151.8|18
1650517580000|2022-04-21 05:06:20|34237.3|34157.3|34246.6|34145.5|34248.4|34171.1|34237.3|34135|26
1650517590000|2022-04-21 05:06:30|34247.2|34153.5|34246.7|34148.6|34249.2|34172.9|34240.4|34144.3|24
1650517600000|2022-04-21 05:06:40|34245.6|34149.3|34248.3|34154.3|34251.1|34157.4|34245.6|34145.9|23
1650517610000|2022-04-21 05:06:50|34248.2|34151.5|34248.4|34158.8|34248.9|34162.6|34247.6|34150.2|15
1650517620000|2022-04-21 05:07:00|34247.9|34157.2|34258.1|34159.6|34258.1|34169.3|34246.5|34157.2|8
1650517630000|2022-04-21 05:07:10|34257|34157.2|34256.9|34152.9|34259.1|34160.1|34249.3|34152.9|22
1650517640000|2022-04-21 05:07:20|34257.6|34153.8|34256.9|34154.8|34258.3|34163.2|34252.3|34153.8|20
1650517650000|2022-04-21 05:07:30|34256.5|34156.4|34249.7|34152.2|34258.3|34161.7|34249|34152.2|20
1650517660000|2022-04-21 05:07:40|34249.8|34150.4|34248.6|34161.6|34250.9|34165.9|34244.7|34150.1|15
1650517670000|2022-04-21 05:07:50|34249.2|34164.5|34246.2|34160.4|34249.2|34164.6|34245.1|34158.7|22
1650517680000|2022-04-21 05:08:00|34243.1|34161.1|34252|34153.5|34257.4|34161.6|34243.1|34153.5|24
1650517690000|2022-04-21 05:08:10|34253.9|34155.3|34254.6|34150.5|34257.9|34156.1|34251.3|34150.2|14
1650517700000|2022-04-21 05:08:20|34254.1|34153.1|34248.3|34159.9|34256|34161.3|34248.3|34153.1|18
1650517710000|2022-04-21 05:08:30|34248.5|34162.6|34239.2|34154.6|34252.6|34165.8|34237.1|34150.3|26
1650517720000|2022-04-21 05:08:40|34239.8|34152.1|34242.8|34153.8|34242.8|34158.3|34239.8|34150.4|17
1650517730000|2022-04-21 05:08:50|34243.9|34151.6|34241.1|34156.6|34244.1|34157|34241.1|34149.6|14
1650517740000|2022-04-21 05:09:00|34241.6|34156.8|34246.7|34155.7|34248.6|34158.9|34241.6|34149.9|19
1650517750000|2022-04-21 05:09:10|34246.3|34152.8|34247.6|34149.9|34248.3|34164.7|34240.5|34146.3|16
1650517760000|2022-04-21 05:09:20|34248.1|34154.2|34250.7|34151.8|34256.5|34184.3|34241.3|34138|16
1650517770000|2022-04-21 05:09:30|34250.1|34149.6|34249.6|34152.3|34250.9|34156.4|34248.5|34147.9|18
1650517780000|2022-04-21 05:09:40|34250|34153|34245|34155.5|34250|34161.7|34242.2|34152.6|16
1650517790000|2022-04-21 05:09:50|34244.5|34155.1|34246.2|34150.6|34247.2|34155.6|34243|34150.6|20
1650517800000|2022-04-21 05:10:00|34246.5|34152.7|34247.2|34150.4|34248.3|34155.9|34246.4|34150.4|17
1650517810000|2022-04-21 05:10:10|34238.8|34156|34245.4|34148.8|34247.7|34157|34238.8|34148.8|22
1650517820000|2022-04-21 05:10:20|34246.9|34157.3|34245.2|34156|34249.7|34157.7|34242.5|34148|19
1650517830000|2022-04-21 05:10:30|34244.6|34153.8|34248.9|34150.8|34248.9|34163|34239.3|34150.8|18
1650517840000|2022-04-21 05:10:40|34248.1|34148.4|34245.9|34150.2|34251.3|34151.7|34245.6|34147.5|26
1650517850000|2022-04-21 05:10:50|34245.8|34149.6|34249.2|34152.3|34251.7|34159.9|34231|34137.6|23
1650517860000|2022-04-21 05:11:00|34241.4|34151.7|34249|34147.8|34250.2|34154|34238.5|34147.7|23
1650517870000|2022-04-21 05:11:10|34252|34150.1|34245.9|34156.2|34252|34156.2|34242.9|34147.1|15
1650517880000|2022-04-21 05:11:20|34245.8|34154.6|34242.5|34155.9|34249.7|34160|34242.5|34151|16
1650517890000|2022-04-21 05:11:30|34244.1|34152.6|34243.4|34148.6|34250.2|34155.4|34243.2|34145.1|9
1650517900000|2022-04-21 05:11:40|34244.1|34153.3|34236.8|34156|34244.5|34168.2|34233.9|34148.1|13
1650517910000|2022-04-21 05:11:50|34232.4|34160.9|34250.6|34145.7|34250.6|34160.9|34232.4|34140.2|28
1650517920000|2022-04-21 05:12:00|34247.5|34149.2|34243.5|34146.7|34248.9|34153.2|34238.1|34144.9|27
1650517930000|2022-04-21 05:12:10|34241.8|34145.4|34238.8|34143.7|34245.7|34151.4|34238.8|34143.7|19
1650517940000|2022-04-21 05:12:20|34240.4|34143|34239|34141.4|34243.1|34146.8|34236.7|34140.1|20
1650517950000|2022-04-21 05:12:30|34239.9|34141.1|34236|34126|34252|34142|34236|34126|18
1650517960000|2022-04-21 05:12:40|34234.7|34146|34241.8|34136.6|34244.7|34146|34234.7|34134|19
1650517970000|2022-04-21 05:12:50|34241.6|34135.5|34242.6|34138.3|34245.1|34142.6|34238.2|34135.5|12
1650517980000|2022-04-21 05:13:00|34243.3|34136.7|34237|34139.9|34244|34140.8|34236.4|34136.7|22
1650517990000|2022-04-21 05:13:10|34236.1|34141.7|34244.1|34141.7|34244.1|34141.7|34236.1|34135.2|15
1650518000000|2022-04-21 05:13:20|34243.2|34139.8|34235.5|34141.3|34252.7|34144.6|34235.5|34129|17
1650518010000|2022-04-21 05:13:30|34235.9|34138.2|34244.7|34139.9|34244.7|34147.4|34234.7|34134.3|12
1650518020000|2022-04-21 05:13:40|34242.2|34136.5|34237.2|34138.6|34243.6|34145.3|34230.2|34136.5|16
1650518030000|2022-04-21 05:13:50|34240.2|34140.6|34237.9|34137.7|34240.5|34140.7|34234.8|34135|19
1650518040000|2022-04-21 05:14:00|34238.3|34139.6|34237.4|34139.4|34239.7|34139.9|34236.3|34137.1|15
1650518050000|2022-04-21 05:14:10|34233.9|34140.6|34238.6|34139|34238.6|34143.8|34233.9|34136.5|19
1650518060000|2022-04-21 05:14:20|34239.9|34137.8|34239|34140.1|34240.4|34140.5|34237|34137.8|14
1650518070000|2022-04-21 05:14:30|34237.9|34137.6|34236.2|34135.7|34240.5|34138.5|34236.2|34133.2|20
1650518080000|2022-04-21 05:14:40|34236.3|34138|34234.7|34134.2|34239|34139.7|34231.2|34132.5|33
1650518090000|2022-04-21 05:14:50|34234.3|34133.6|34235.1|34134.6|34236|34136.6|34231.6|34131|21
1650518100000|2022-04-21 05:15:00|34235.2|34134.4|34229.5|34134.6|34237.1|34136.6|34229.3|34133.7|25
1650518110000|2022-04-21 05:15:10|34231.6|34134|34233|34131.2|34236.9|34136.4|34230.5|34128.9|22
1650518120000|2022-04-21 05:15:20|34233.8|34129|34236|34127.4|34236.1|34136.9|34224.2|34118.5|24
1650518130000|2022-04-21 05:15:30|34233.6|34127.8|34234.8|34127.8|34236.3|34129.9|34233.5|34125.7|30
1650518140000|2022-04-21 05:15:40|34235.1|34128.1|34236|34129.8|34237|34131.8|34230.4|34126.2|27
1650518150000|2022-04-21 05:15:50|34232.3|34129.9|34235|34130.3|34239.3|34132.4|34230.5|34128.6|20
1650518160000|2022-04-21 05:16:00|34235.6|34128.8|34233.6|34136.6|34238.4|34136.6|34229.4|34127.7|28
1650518170000|2022-04-21 05:16:10|34234.4|34136.1|34230.6|34126.6|34235.4|34136.1|34226.5|34125.9|28
1650518180000|2022-04-21 05:16:20|34229.6|34125.2|34228.2|34127.3|34229.6|34128|34228.1|34123.7|7
1650518190000|2022-04-21 05:16:30|34232.9|34126.5|34227.5|34126.2|34233.7|34126.9|34227.3|34122|21
1650518200000|2022-04-21 05:16:40|34228.3|34125.1|34236.3|34127.7|34239.8|34130.1|34227.5|34122.2|16
1650518210000|2022-04-21 05:16:50|34240.2|34128.8|34239.7|34129.4|34240.2|34133.5|34234.3|34125.6|22
1650518220000|2022-04-21 05:17:00|34239.4|34130.7|34232|34130.8|34239.4|34133.7|34229.9|34127.4|22
1650518230000|2022-04-21 05:17:10|34232.3|34132|34234.5|34126.7|34236.5|34133.3|34232|34125.3|31
1650518240000|2022-04-21 05:17:20|34237.7|34128|34231.9|34129.6|34237.7|34131|34228.6|34126.2|22
1650518250000|2022-04-21 05:17:30|34232.2|34128.6|34234.4|34129.6|34235.5|34130|34230|34128.3|22
1650518260000|2022-04-21 05:17:40|34234.7|34129.9|34239.2|34131|34239.6|34131.6|34232.9|34128.4|17
1650518270000|2022-04-21 05:17:50|34237.7|34129.9|34234.6|34131.6|34239|34136.3|34233.6|34129.9|18
1650518280000|2022-04-21 05:18:00|34232.4|34129.4|34235.4|34137|34237.4|34139.3|34232.4|34129.4|21
1650518290000|2022-04-21 05:18:10|34232.3|34135.4|34231.6|34134.1|34235.9|34136.7|34231.6|34132.3|27
1650518300000|2022-04-21 05:18:20|34234.5|34132.9|34236.2|34133.3|34236.3|34134|34232.6|34130.2|27
1650518310000|2022-04-21 05:18:30|34234.3|34131.9|34226.9|34130.8|34238.9|34154.7|34224.1|34130.8|21
1650518320000|2022-04-21 05:18:40|34221.1|34141.5|34237.3|34132.4|34244.9|34146.7|34221.1|34128.8|27
1650518330000|2022-04-21 05:18:50|34237.9|34137.6|34241.7|34147.6|34242.5|34147.6|34227.4|34132.5|16
1650518340000|2022-04-21 05:19:00|34244.5|34134.2|34240|34134.8|34244.5|34140.5|34232.8|34130.5|29
1650518350000|2022-04-21 05:19:10|34238.7|34134.7|34237|34142.3|34241.3|34143.1|34234.2|34132.2|20
1650518360000|2022-04-21 05:19:20|34236.6|34143.6|34237.2|34144.1|34240.2|34144.1|34236.1|34137.9|13
1650518370000|2022-04-21 05:19:30|34238.7|34144.2|34236.9|34133.6|34244.6|34145.5|34236.3|34132|20
1650518380000|2022-04-21 05:19:40|34238.3|34134.2|34238.5|34139.1|34238.5|34144.1|34222.4|34134.2|12
1650518390000|2022-04-21 05:19:50|34236.8|34137.6|34238.6|34137.7|34238.9|34143.4|34231.7|34134.7|20
1650518400000|2022-04-21 05:20:00|34238.5|34138|34233.5|34136.9|34239.2|34138.7|34233.5|34134.7|16
1650518410000|2022-04-21 05:20:10|34241.2|34136.5|34241.1|34136.9|34241.9|34138.7|34232|34134.2|15
1650518420000|2022-04-21 05:20:20|34239.3|34136.8|34234.9|34131.1|34242|34142|34224.2|34130.5|22
1650518430000|2022-04-21 05:20:30|34233.9|34135.1|34236.7|34134.2|34240.4|34138.5|34233.9|34130.5|19
1650518440000|2022-04-21 05:20:40|34235.8|34134.1|34225.6|34160.3|34239.1|34160.3|34224|34134.1|25
1650518450000|2022-04-21 05:20:50|34222.7|34159.8|34227.5|34137.3|34241.5|34159.8|34221.5|34130.7|28
1650518460000|2022-04-21 05:21:00|34228.6|34135.5|34230.5|34123.4|34235.4|34137.5|34222.7|34123.4|23
1650518470000|2022-04-21 05:21:10|34237.1|34127.6|34229.3|34127.5|34237.1|34136|34222.6|34124.6|24
1650518480000|2022-04-21 05:21:20|34222.3|34131.9|34230.6|34135.3|34231.3|34137.4|34222.3|34129.4|17
1650518490000|2022-04-21 05:21:30|34230.2|34135.7|34233.1|34135.4|34235.3|34142.5|34230.2|34135.4|23
1650518500000|2022-04-21 05:21:40|34234.2|34135.8|34234.2|34134.3|34235.6|34139.3|34231.6|34133.2|19
1650518510000|2022-04-21 05:21:50|34232.4|34134.9|34231.3|34138.8|34233.6|34142.4|34223|34132.7|17
1650518520000|2022-04-21 05:22:00|34236.8|34138.7|34232.5|34137.4|34237.3|34148.2|34215.4|34128.7|30
1650518530000|2022-04-21 05:22:10|34232.8|34139.8|34234.7|34141.9|34234.7|34141.9|34226.9|34135|22
1650518540000|2022-04-21 05:22:20|34234.2|34140.9|34231.5|34136.7|34236.1|34143.3|34231.2|34135|18
1650518550000|2022-04-21 05:22:30|34232.3|34133.8|34230.4|34126.9|34234.4|34133.8|34226.6|34126.8|12
1650518560000|2022-04-21 05:22:40|34229.2|34131.7|34229.2|34131.6|34230.8|34137.2|34229.2|34127|8
1650518570000|2022-04-21 05:22:50|34230.7|34131.1|34231.9|34138.7|34237.6|34138.7|34228.6|34125.6|15
1650518580000|2022-04-21 05:23:00|34234.3|34133.5|34234.6|34132.2|34236.8|34135.3|34232.8|34129.6|20
1650518590000|2022-04-21 05:23:10|34233.6|34130.4|34236.1|34138.1|34236.1|34139.4|34230.7|34128.1|20
1650518600000|2022-04-21 05:23:20|34236|34137.7|34233.3|34138.9|34240.2|34142.2|34233.3|34136|20
1650518610000|2022-04-21 05:23:30|34233.8|34137.2|34231.6|34137.4|34235.7|34139.6|34231.6|34134.5|17
1650518620000|2022-04-21 05:23:40|34231.1|34137|34237.4|34141.3|34237.4|34145.9|34228.6|34133.5|20
1650518630000|2022-04-21 05:23:50|34236.3|34140.7|34231.3|34139.7|34240.2|34145.2|34225.3|34127.1|19
1650518640000|2022-04-21 05:24:00|34223.5|34142.8|34231.3|34134.4|34235.2|34142.9|34223.5|34133.1|17
1650518650000|2022-04-21 05:24:10|34234.9|34133.3|34232.5|34136.7|34235.7|34138.2|34231.9|34133.2|15
1650518660000|2022-04-21 05:24:20|34231.7|34134.8|34236.3|34133.6|34237.2|34146.3|34226.1|34119|17
1650518670000|2022-04-21 05:24:30|34235.2|34131.1|34234.1|34131.5|34235.2|34142.1|34231.5|34127.1|14
1650518680000|2022-04-21 05:24:40|34232.9|34129.1|34230|34128.2|34236|34140.6|34226.8|34127.7|25
1650518690000|2022-04-21 05:24:50|34228.9|34135.9|34231.6|34129.5|34233|34137.6|34227.3|34125.4|17
1650518700000|2022-04-21 05:25:00|34229.7|34125.4|34234.5|34129.3|34234.5|34135.7|34229.7|34125.4|15
1650518710000|2022-04-21 05:25:10|34236.8|34131.9|34233.6|34135.4|34236.8|34139.1|34226.6|34128.6|11
1650518720000|2022-04-21 05:25:20|34231.1|34125.3|34231.3|34129.7|34237.1|34141.5|34223|34125.3|16
1650518730000|2022-04-21 05:25:30|34235.4|34134.2|34232.1|34133.2|34238.2|34139.6|34229.3|34131.8|19
1650518740000|2022-04-21 05:25:40|34230.6|34133.1|34235.3|34135|34236.6|34136.7|34229.6|34131.8|17
1650518750000|2022-04-21 05:25:50|34235.4|34136.5|34229.1|34136.1|34235.4|34141.3|34227.4|34136.1|17
1650518760000|2022-04-21 05:26:00|34228.7|34134.7|34229.9|34136.1|34231.2|34138.2|34224.7|34134.1|25
1650518770000|2022-04-21 05:26:10|34228|34136.7|34228|34127.8|34233.5|34148.1|34220.7|34124.2|16
1650518780000|2022-04-21 05:26:20|34231.1|34128.3|34218.8|34131|34238.9|34143.5|34218.3|34125.9|28
1650518790000|2022-04-21 05:26:30|34216.4|34134.2|34225.5|34128.6|34226.3|34135.1|34216.4|34125.3|19
1650518800000|2022-04-21 05:26:40|34223.9|34126.8|34221.3|34130.3|34225|34131.5|34220.9|34126.8|12
1650518810000|2022-04-21 05:26:50|34220.8|34131.8|34216|34133.8|34228.1|34148.8|34215.1|34125.9|29
1650518820000|2022-04-21 05:27:00|34228.5|34127.6|34226.9|34124.9|34232|34146|34216.4|34118.3|20
1650518830000|2022-04-21 05:27:10|34228.9|34128.8|34221.1|34128.7|34232.2|34141.9|34213.3|34121.1|16
1650518840000|2022-04-21 05:27:20|34218.9|34135|34219.9|34134.6|34223.4|34140.2|34215|34128.3|23
1650518850000|2022-04-21 05:27:30|34219.8|34137.8|34219.1|34127.6|34228.8|34137.9|34212.8|34122.6|24
1650518860000|2022-04-21 05:27:40|34226.5|34130.7|34217.5|34137.7|34226.5|34137.7|34214.8|34130.7|28
1650518870000|2022-04-21 05:27:50|34216.4|34137.8|34223.4|34130.6|34224|34137.8|34213.5|34130.6|23
1650518880000|2022-04-21 05:28:00|34224.3|34131.5|34211.8|34129.1|34224.9|34135.2|34210.9|34123.9|20
1650518890000|2022-04-21 05:28:10|34211.1|34124.9|34214.6|34146.9|34214.6|34146.9|34211.1|34121.9|15
1650518900000|2022-04-21 05:28:20|34215.7|34154|34217.8|34128.5|34226.2|34154|34203|34122.5|28
1650518910000|2022-04-21 05:28:30|34216.7|34130.4|34218.2|34128.7|34235.3|34139.2|34211.9|34123.8|23
1650518920000|2022-04-21 05:28:40|34221.9|34130.7|34212.3|34128.3|34226|34133|34212.3|34127.5|23
1650518930000|2022-04-21 05:28:50|34213.5|34129.8|34213|34132.6|34213.5|34132.6|34212.4|34128.1|17
1650518940000|2022-04-21 05:29:00|34213.6|34131.6|34215|34134.1|34216.2|34139|34210.8|34125.5|16
1650518950000|2022-04-21 05:29:10|34214.5|34133.8|34214.5|34131.7|34215.2|34134.2|34213|34131.7|21
1650518960000|2022-04-21 05:29:20|34214|34129.6|34213.5|34123.6|34218.5|34144.2|34208|34118.8|26
1650518970000|2022-04-21 05:29:30|34214|34121.7|34215.8|34131.7|34216.1|34136.3|34206.8|34121.7|17
1650518980000|2022-04-21 05:29:40|34214.5|34130.5|34220.6|34134|34220.6|34137.7|34213.5|34130.5|14
1650518990000|2022-04-21 05:29:50|34219.3|34133.3|34214.8|34135.2|34220|34138.6|34214.8|34133.2|11
1650519000000|2022-04-21 05:30:00|34215.2|34135.5|34214.8|34131.9|34219|34136.1|34214.8|34129.7|19
1650519010000|2022-04-21 05:30:10|34214.1|34130.7|34216.5|34135.8|34217.2|34137.9|34214.1|34130.7|16
1650519020000|2022-04-21 05:30:20|34217.2|34132.8|34214|34131.6|34218.2|34140.2|34206.1|34116.8|29
1650519030000|2022-04-21 05:30:30|34210.6|34140.3|34217.2|34132.4|34217.4|34140.3|34207.8|34124.7|20
1650519040000|2022-04-21 05:30:40|34221.3|34138.6|34214.4|34135.1|34222.2|34141.9|34210.8|34126.7|21
1650519050000|2022-04-21 05:30:50|34216.2|34139.5|34218|34132.9|34219.6|34139.5|34216.2|34131.2|20
1650519060000|2022-04-21 05:31:00|34217.6|34132.3|34213.4|34141.5|34218.7|34143.6|34210.9|34131|14
1650519070000|2022-04-21 05:31:10|34213.9|34140.5|34217.7|34143.7|34218.1|34144|34211.8|34126|16
1650519080000|2022-04-21 05:31:20|34218.1|34126.9|34217.3|34138.2|34221.7|34145.8|34208.8|34126.9|17
1650519090000|2022-04-21 05:31:30|34215.8|34134.8|34219.6|34135.9|34219.6|34140.9|34214.8|34134.4|22
1650519100000|2022-04-21 05:31:40|34219.4|34134.8|34217|34137.3|34219.7|34137.3|34217|34132.7|17
1650519110000|2022-04-21 05:31:50|34217.8|34136.9|34218.1|34142.4|34218.2|34142.4|34216.5|34135.1|7
1650519120000|2022-04-21 05:32:00|34217.6|34137.2|34216.4|34130|34218.3|34137.2|34216.4|34130|18
1650519130000|2022-04-21 05:32:10|34218.1|34135.6|34216.2|34133.8|34218.1|34143.8|34215.8|34130.8|10
1650519140000|2022-04-21 05:32:20|34218.3|34138.4|34215.2|34136.8|34218.7|34143.8|34213.2|34129.6|18
1650519150000|2022-04-21 05:32:30|34215.9|34133.7|34222.9|34128.1|34222.9|34140.2|34215.6|34128.1|16
1650519160000|2022-04-21 05:32:40|34217.7|34132.7|34217|34129|34223.8|34132.7|34214.3|34127.7|21
1650519170000|2022-04-21 05:32:50|34217.9|34128.3|34215.8|34129.8|34217.9|34133.8|34212.1|34128.2|18
1650519180000|2022-04-21 05:33:00|34215|34128.5|34217.6|34129.5|34217.6|34129.7|34214.8|34126.6|12
1650519190000|2022-04-21 05:33:10|34210.3|34142.1|34214.7|34124.4|34216.6|34143.9|34210.3|34121.8|18
1650519200000|2022-04-21 05:33:20|34215.7|34124.9|34218.1|34126.9|34218.1|34136|34214.5|34124.2|12
1650519210000|2022-04-21 05:33:30|34218.6|34127.1|34213.7|34131.2|34218.6|34139.5|34209.3|34126.1|15
1650519220000|2022-04-21 05:33:40|34216.4|34135|34216.2|34131.8|34216.4|34135|34213.3|34129.5|22
1650519230000|2022-04-21 05:33:50|34215.7|34131.5|34213.7|34126.7|34216.1|34132.2|34213.7|34126.7|23
1650519240000|2022-04-21 05:34:00|34213.3|34124.4|34213|34118|34218.5|34143.9|34206.9|34118|18
1650519250000|2022-04-21 05:34:10|34215|34131.3|34215.3|34127.2|34216.2|34132.4|34214.6|34124.1|12
1650519260000|2022-04-21 05:34:20|34215.4|34127.6|34216.5|34125.6|34218.1|34128.3|34213.9|34121.8|12
1650519270000|2022-04-21 05:34:30|34216.7|34127.3|34214.2|34132.1|34217|34140.2|34214.2|34125.3|13
1650519280000|2022-04-21 05:34:40|34214.1|34130.1|34213.5|34128.3|34219|34130.4|34213.5|34126.4|19
1650519290000|2022-04-21 05:34:50|34218.5|34128.5|34216|34134.4|34220.8|34135|34213.1|34123.4|20
1650519300000|2022-04-21 05:35:00|34216.2|34133.5|34216.9|34129.4|34225.6|34133.7|34216.2|34124.4|21
1650519310000|2022-04-21 05:35:10|34223.5|34130|34214.3|34129.8|34225|34137.9|34210.3|34126.3|18
1650519320000|2022-04-21 05:35:20|34214.5|34128.9|34217|34128|34218.8|34130.2|34213.6|34126.5|19
1650519330000|2022-04-21 05:35:30|34218.2|34126.2|34213.9|34131.4|34218.2|34131.6|34210.8|34126.2|21
1650519340000|2022-04-21 05:35:40|34213.2|34131|34210.8|34136.6|34213.2|34137.4|34209.5|34129.3|12
1650519350000|2022-04-21 05:35:50|34207.2|34138.6|34209.2|34136.8|34213.1|34146.3|34207.2|34130.6|13
1650519360000|2022-04-21 05:36:00|34210.4|34132.1|34213.6|34127.1|34218.1|34134.8|34209.2|34126.7|23
1650519370000|2022-04-21 05:36:10|34214.1|34128.4|34217.9|34130.5|34219.3|34130.5|34214.1|34126.4|16
1650519380000|2022-04-21 05:36:20|34217.3|34130.9|34218|34129.3|34218.9|34133.5|34217|34127.3|9
1650519390000|2022-04-21 05:36:30|34209.4|34135|34213.5|34134.9|34214|34138.1|34209.4|34131.9|18
1650519400000|2022-04-21 05:36:40|34213.6|34133.9|34217.1|34131.9|34217.7|34135.5|34213.2|34128.1|15
1650519410000|2022-04-21 05:36:50|34218.2|34137.4|34216.6|34126.4|34219.6|34140|34210.5|34123.6|22
1650519420000|2022-04-21 05:37:00|34217.1|34128.3|34218.3|34136.3|34219.8|34137.8|34214.9|34126.8|23
1650519430000|2022-04-21 05:37:10|34219.7|34135.1|34220.3|34139.7|34223.5|34142.5|34218.7|34133.1|24
1650519440000|2022-04-21 05:37:20|34221.7|34142.4|34220.2|34141|34225|34142.4|34218.6|34135.1|24
1650519450000|2022-04-21 05:37:30|34220.6|34144.6|34222.7|34144.6|34222.8|34144.9|34218.5|34141.5|23
1650519460000|2022-04-21 05:37:40|34220|34144.2|34227.4|34142.2|34227.4|34144.4|34219.4|34136.8|13
1650519470000|2022-04-21 05:37:50|34227.1|34142.9|34217.9|34144.6|34227.1|34151.5|34214.1|34135.1|19
1650519480000|2022-04-21 05:38:00|34216.1|34137.1|34218.6|34135.8|34226.6|34144.3|34213.4|34131.8|25
1650519490000|2022-04-21 05:38:10|34218.9|34136.1|34219.3|34137.8|34220.6|34144.8|34217.4|34135.8|24
1650519500000|2022-04-21 05:38:20|34218.6|34142.2|34217.8|34138.5|34218.6|34143.8|34216.6|34138.5|21
1650519510000|2022-04-21 05:38:30|34217.9|34137.2|34221.7|34140.9|34222.4|34152|34216.5|34133.5|24
1650519520000|2022-04-21 05:38:40|34220|34127|34221.8|34137|34223.1|34143.4|34220|34122.9|21
1650519530000|2022-04-21 05:38:50|34222.7|34137.4|34224.4|34127.6|34225.1|34142.7|34217.6|34127.6|15
1650519540000|2022-04-21 05:39:00|34227.2|34140.5|34220.1|34146.7|34228.1|34149.6|34220.1|34135.5|23
1650519550000|2022-04-21 05:39:10|34221|34147.9|34223.3|34142.9|34223.7|34150.9|34221|34142.1|13
1650519560000|2022-04-21 05:39:20|34223.6|34141.7|34222.4|34141.9|34224.1|34145.6|34222.4|34141.5|12
1650519570000|2022-04-21 05:39:30|34224.3|34141.7|34221.5|34136.5|34226.1|34141.8|34220.8|34134.7|13
1650519580000|2022-04-21 05:39:40|34218.8|34146.4|34224.1|34133.1|34239.9|34146.4|34218.8|34119.1|18
1650519590000|2022-04-21 05:39:50|34224.3|34137.5|34226.2|34134.8|34231.8|34137.5|34223|34127.7|25
1650519600000|2022-04-21 05:40:00|34226.9|34133.7|34226.7|34136.2|34228.5|34136.2|34222.1|34132.2|11
1650519610000|2022-04-21 05:40:10|34223.9|34132.9|34215.5|34116.1|34223.9|34139|34212|34114.7|23
1650519620000|2022-04-21 05:40:20|34217|34131.8|34219.4|34128.1|34226.5|34134.1|34215.2|34124.9|16
1650519630000|2022-04-21 05:40:30|34219.5|34127|34214.8|34131.4|34219.6|34132.7|34214.4|34127|17
1650519640000|2022-04-21 05:40:40|34214.9|34131.8|34216.3|34126.5|34216.8|34135.6|34214.9|34126.5|15
1650519650000|2022-04-21 05:40:50|34215.7|34131.9|34216.3|34129.9|34216.7|34133|34214.9|34124.9|20
1650519660000|2022-04-21 05:41:00|34215.5|34128.6|34217.2|34137.3|34217.5|34140.4|34215.3|34128|23
1650519670000|2022-04-21 05:41:10|34219.8|34131.9|34217.8|34131.5|34219.8|34134.4|34217.2|34128.5|23
1650519680000|2022-04-21 05:41:20|34217.7|34131.9|34217.1|34130.1|34217.8|34132|34216.9|34127.7|20
1650519690000|2022-04-21 05:41:30|34217|34129.6|34216.8|34134|34217.3|34137.5|34216.4|34129.3|17
1650519700000|2022-04-21 05:41:40|34215.8|34129.2|34216.4|34132.4|34216.7|34135.4|34215.7|34127.6|17
1650519710000|2022-04-21 05:41:50|34216.1|34130|34216.3|34133.5|34217.2|34143.9|34214.6|34126.1|24
1650519720000|2022-04-21 05:42:00|34217.6|34142.5|34217.6|34133.3|34220.7|34142.5|34214.6|34125.8|20
1650519730000|2022-04-21 05:42:10|34218.1|34131.7|34216.9|34130.5|34219.2|34135.4|34216.8|34127.6|11
1650519740000|2022-04-21 05:42:20|34216.8|34128.2|34217.8|34141.1|34218.4|34141.1|34216.8|34127.2|15
1650519750000|2022-04-21 05:42:30|34217.2|34137.5|34217.5|34131.1|34217.7|34137.5|34215.3|34127.3|19
1650519760000|2022-04-21 05:42:40|34217.7|34132.8|34217.7|34143.2|34217.7|34143.2|34215.5|34128.2|15
1650519770000|2022-04-21 05:42:50|34217.1|34142.6|34216|34132.1|34218|34149.8|34215.4|34123.7|22
1650519780000|2022-04-21 05:43:00|34220|34129.2|34217.3|34137.8|34220|34138.8|34217.2|34125.2|17
1650519790000|2022-04-21 05:43:10|34217.5|34138.8|34216.3|34130.1|34217.5|34138.8|34216.1|34127.8|12
1650519800000|2022-04-21 05:43:20|34216.4|34132.3|34216.4|34136|34216.8|34139|34215.5|34130.2|12
1650519810000|2022-04-21 05:43:30|34216.2|34139|34213|34118|34216.2|34139|34213|34115.3|16
1650519820000|2022-04-21 05:43:40|34214.9|34115.4|34213.6|34126.6|34214.9|34137.6|34213.6|34115.4|7
1650519830000|2022-04-21 05:43:50|34213.8|34124|34217.6|34126.5|34219.2|34129.5|34212.8|34124|20
1650519840000|2022-04-21 05:44:00|34217.9|34126.9|34216.3|34133|34217.9|34134.6|34215.6|34126.9|17
1650519850000|2022-04-21 05:44:10|34216.1|34134.3|34221.3|34130|34221.6|34134.3|34216|34130|14
1650519860000|2022-04-21 05:44:20|34221|34131.7|34223.6|34128|34223.7|34132.7|34219.6|34128|7
1650519870000|2022-04-21 05:44:30|34222|34132.5|34218.9|34137.4|34222.3|34139.2|34218.9|34127|16
1650519880000|2022-04-21 05:44:40|34219.2|34135.8|34215.8|34130.6|34220.6|34135.8|34214.6|34127|16
1650519890000|2022-04-21 05:44:50|34220.9|34128.8|34216.6|34137.6|34220.9|34138.6|34216.6|34127.3|16
1650519900000|2022-04-21 05:45:00|34216.4|34133.2|34219.4|34136.1|34219.4|34139.5|34216.2|34133.2|21
1650519910000|2022-04-21 05:45:10|34220.3|34137.1|34218.5|34140.1|34220.3|34140.7|34218.1|34135.6|17
1650519920000|2022-04-21 05:45:20|34218.6|34139.1|34220.6|34134.9|34221.2|34139.6|34217.2|34134.7|10
1650519930000|2022-04-21 05:45:30|34219.6|34136.3|34217.1|34133|34219.6|34136.3|34216.7|34129.9|21
1650519940000|2022-04-21 05:45:40|34217.6|34133.7|34217.4|34136.9|34221.4|34143.4|34217.2|34132.4|16
1650519950000|2022-04-21 05:45:50|34218.3|34141.1|34216.7|34129.9|34218.4|34141.1|34216.7|34129.9|13
1650519960000|2022-04-21 05:46:00|34217.2|34130.7|34214.1|34129.7|34217.7|34135.7|34213.8|34128|18
1650519970000|2022-04-21 05:46:10|34214.8|34133.2|34212.7|34129.1|34214.8|34133.2|34212.6|34125.1|20
1650519980000|2022-04-21 05:46:20|34213.5|34129.2|34213.3|34126.3|34213.7|34129.5|34212.5|34126.3|16
1650519990000|2022-04-21 05:46:30|34214.9|34135.5|34214.4|34133.9|34214.9|34137.4|34214.3|34130.9|12
1650520000000|2022-04-21 05:46:40|34217.9|34131.5|34215.2|34125.7|34218.3|34133.2|34214.5|34125.5|15
1650520010000|2022-04-21 05:46:50|34215|34136|34216.4|34128.5|34218.2|34136|34212.9|34127.7|18
1650520020000|2022-04-21 05:47:00|34211.6|34129.4|34212.1|34126.6|34212.8|34131.4|34211.5|34126.6|21
1650520030000|2022-04-21 05:47:10|34212.4|34129.4|34215.1|34128.9|34220.7|34134.2|34210|34123.8|14
1650520040000|2022-04-21 05:47:20|34215|34128.6|34205|34113.3|34215.5|34130.8|34205|34113.3|15
1650520050000|2022-04-21 05:47:30|34206.6|34111|34206.6|34122.1|34210.6|34132.4|34205.4|34111|16
1650520060000|2022-04-21 05:47:40|34207|34119|34206.7|34124.5|34207.3|34128.5|34206|34117.1|15
1650520070000|2022-04-21 05:47:50|34206.6|34124.7|34209.6|34117.8|34214.1|34127.8|34205.4|34115|20
1650520080000|2022-04-21 05:48:00|34214.7|34116.4|34211|34123.4|34214.7|34123.9|34201|34112.6|28
1650520090000|2022-04-21 05:48:10|34211.3|34121.9|34207.3|34120.7|34213.3|34124|34207.2|34116.7|15
1650520100000|2022-04-21 05:48:20|34208.7|34119.7|34202.2|34115.3|34212.6|34119.7|34202.2|34109.8|15
1650520110000|2022-04-21 05:48:30|34202.9|34112.1|34204.8|34120.4|34205.6|34120.4|34201.7|34112.1|16
1650520120000|2022-04-21 05:48:40|34203.2|34115.5|34201.3|34119.5|34203.8|34122.1|34201.2|34111.6|17
1650520130000|2022-04-21 05:48:50|34201.2|34118|34208.9|34119|34223.9|34130|34200.5|34113.9|26
1650520140000|2022-04-21 05:49:00|34213.5|34117.3|34211|34120.3|34217.4|34123.8|34208.6|34115.1|21
1650520150000|2022-04-21 05:49:10|34209.6|34118.8|34217|34117.2|34218.4|34122.6|34208.8|34116.8|20
1650520160000|2022-04-21 05:49:20|34216.9|34117.1|34204.6|34122.4|34218.1|34130.4|34204.6|34117.1|14
1650520170000|2022-04-21 05:49:30|34204.7|34121.1|34207.3|34127.6|34207.4|34128.2|34202.6|34121.1|24
1650520180000|2022-04-21 05:49:40|34207.2|34127.7|34203.7|34115.3|34207.2|34128.5|34203.7|34115.3|24
1650520190000|2022-04-21 05:49:50|34204.1|34117.3|34203.4|34115.6|34204.2|34126.3|34202.4|34111.9|17
1650520200000|2022-04-21 05:50:00|34202.5|34115.1|34204.8|34119.7|34206.7|34124.3|34202.5|34115.1|25
1650520210000|2022-04-21 05:50:10|34204.6|34119.5|34202.7|34121|34207.3|34130.3|34202.7|34116.3|22
1650520220000|2022-04-21 05:50:20|34202.3|34118.9|34202.8|34115.3|34207.4|34122.4|34201.9|34115.3|25
1650520230000|2022-04-21 05:50:30|34202.3|34116.6|34203.3|34111.3|34207.4|34117.7|34201.3|34111.3|23
1650520240000|2022-04-21 05:50:40|34202.6|34111.1|34201|34112.8|34208.7|34118.4|34201|34111.1|21
1650520250000|2022-04-21 05:50:50|34202.3|34110|34205.3|34119.3|34207.5|34124.2|34197.3|34107.8|17
1650520260000|2022-04-21 05:51:00|34198|34119.6|34201.7|34112.3|34206.3|34119.6|34197|34111.4|20
1650520270000|2022-04-21 05:51:10|34201|34111.8|34196.1|34122|34201|34123.1|34194.7|34111.8|16
1650520280000|2022-04-21 05:51:20|34195.9|34122.3|34197.5|34120|34197.9|34124.2|34195.5|34118.7|22
1650520290000|2022-04-21 05:51:30|34199.7|34122|34198.3|34117.8|34200.2|34123.2|34198.2|34115.6|18
1650520300000|2022-04-21 05:51:40|34197.7|34117|34198|34115|34198.3|34119.5|34197|34112.1|11
1650520310000|2022-04-21 05:51:50|34198.6|34119.9|34210|34117.8|34210.3|34120.1|34198|34114.7|15
1650520320000|2022-04-21 05:52:00|34209.4|34127.7|34203.1|34120.6|34213.6|34127.7|34200.5|34118.1|24
1650520330000|2022-04-21 05:52:10|34204|34121.7|34204.9|34123.4|34211.9|34124.3|34203.1|34120.2|23
1650520340000|2022-04-21 05:52:20|34204.3|34121.3|34212.4|34122.5|34215.3|34123.9|34204.3|34119.5|17
1650520350000|2022-04-21 05:52:30|34211|34123|34209.9|34122.3|34214.7|34128.9|34205|34121.7|20
1650520360000|2022-04-21 05:52:40|34210.2|34123.8|34204|34125.7|34212.1|34125.7|34203.3|34121.3|15
1650520370000|2022-04-21 05:52:50|34204.3|34126|34203|34120.3|34211.1|34126|34199.1|34113.1|27
1650520380000|2022-04-21 05:53:00|34203.8|34122.6|34200.6|34119.2|34205.9|34126.7|34199|34119.2|33
1650520390000|2022-04-21 05:53:10|34201.9|34119|34199.6|34120.7|34201.9|34124.3|34198.4|34118.8|22
1650520400000|2022-04-21 05:53:20|34199.9|34122.3|34197.7|34115.7|34206.2|34124.5|34195.7|34114.9|24
1650520410000|2022-04-21 05:53:30|34197|34114.3|34202.9|34119.1|34204.7|34128.3|34191.4|34114.3|26
1650520420000|2022-04-21 05:53:40|34204.9|34122.2|34204.9|34120.1|34205.5|34122.5|34201.1|34114.8|24
1650520430000|2022-04-21 05:53:50|34205.5|34119.3|34205.7|34118.2|34207.5|34122.8|34204.5|34117.3|16
1650520440000|2022-04-21 05:54:00|34206.4|34118.6|34202.5|34124.5|34206.7|34125.8|34198.3|34118.6|17
1650520450000|2022-04-21 05:54:10|34202.7|34122.9|34204.1|34127|34204.9|34129.3|34201.9|34122.9|16
1650520460000|2022-04-21 05:54:20|34204|34128.3|34204.6|34125.3|34205.5|34133.1|34200.4|34124.8|17
1650520470000|2022-04-21 05:54:30|34205.4|34125.2|34203|34128.7|34206.7|34128.8|34203|34124.3|22
1650520480000|2022-04-21 05:54:40|34203.1|34129.7|34207.8|34119.2|34210.3|34133.5|34199.1|34119.2|19
1650520490000|2022-04-21 05:54:50|34206.2|34118|34202.8|34128.6|34209.9|34134|34201.4|34118|23
1650520500000|2022-04-21 05:55:00|34204.5|34131.3|34205.4|34128.4|34206|34131.3|34204.4|34126.3|20
1650520510000|2022-04-21 05:55:10|34205.3|34126.9|34205.5|34120.6|34211.9|34127.2|34204.6|34120.6|18
1650520520000|2022-04-21 05:55:20|34205.6|34123.7|34206.3|34115.6|34206.8|34133.8|34199|34105|19
1650520530000|2022-04-21 05:55:30|34203|34110.1|34211.6|34119|34211.6|34125.9|34201.3|34110.1|16
1650520540000|2022-04-21 05:55:40|34211.5|34121.2|34204.5|34126.4|34211.5|34126.4|34203|34118|16
1650520550000|2022-04-21 05:55:50|34203.3|34120.8|34210.1|34122.2|34210.7|34123.6|34202.8|34120.4|16
1650520560000|2022-04-21 05:56:00|34203.1|34121.6|34201|34120.4|34207.4|34122.2|34200.3|34119|20
1650520570000|2022-04-21 05:56:10|34200.9|34119|34200.1|34122.9|34207.2|34123.6|34198.8|34114.6|19
1650520580000|2022-04-21 05:56:20|34199.3|34122.7|34190.1|34109.4|34205.5|34123.7|34190.1|34104.6|24
1650520590000|2022-04-21 05:56:30|34190|34112|34193.4|34110.6|34195.5|34117.2|34190|34106.9|25
1650520600000|2022-04-21 05:56:40|34193.1|34112.1|34189.9|34113.7|34196.9|34117.1|34189.9|34107.4|18
1650520610000|2022-04-21 05:56:50|34190.1|34114.1|34192.9|34107.1|34195.1|34115.7|34186|34106.7|17
1650520620000|2022-04-21 05:57:00|34190.9|34104.5|34193.4|34113.4|34195.8|34114.9|34190.9|34104.5|15
1650520630000|2022-04-21 05:57:10|34195.3|34112.9|34191.8|34110.8|34197.1|34115.8|34184.1|34109.6|23
1650520640000|2022-04-21 05:57:20|34192.4|34115.7|34189.4|34112.6|34197.5|34116.4|34187.3|34109|20
1650520650000|2022-04-21 05:57:30|34189.5|34111|34191|34112.3|34191.5|34115.5|34189.3|34111|16
1650520660000|2022-04-21 05:57:40|34191.1|34112|34191.9|34115.4|34191.9|34117.5|34185.6|34112|23
1650520670000|2022-04-21 05:57:50|34193.2|34110.5|34193.4|34120.1|34203|34122.5|34188.4|34108.4|27
1650520680000|2022-04-21 05:58:00|34193.2|34120.7|34198.8|34121.1|34207.7|34127.2|34192|34113.6|31
1650520690000|2022-04-21 05:58:10|34197.4|34119.7|34200|34119.8|34200.9|34124.7|34196.1|34118.1|24
1650520700000|2022-04-21 05:58:20|34199.9|34120.1|34193.6|34120.3|34200.2|34121.5|34193.6|34119.4|21
1650520710000|2022-04-21 05:58:30|34192.6|34118.9|34197.1|34118.8|34198.2|34121.9|34190.5|34115.9|20
1650520720000|2022-04-21 05:58:40|34198.1|34119.5|34201.7|34120.4|34202.7|34122.8|34193|34113.9|24
1650520730000|2022-04-21 05:58:50|34201.3|34120.6|34205.1|34119.1|34209|34126.6|34195.9|34118.8|21
1650520740000|2022-04-21 05:59:00|34203.6|34120.1|34201.7|34125.2|34205|34129.1|34198.2|34118.3|31
1650520750000|2022-04-21 05:59:10|34201.5|34122.3|34203|34124.9|34203.2|34126.7|34200.4|34122|26
1650520760000|2022-04-21 05:59:20|34202|34127.1|34194.9|34124.3|34204.4|34127.1|34193.2|34123.2|22
1650520770000|2022-04-21 05:59:30|34194.7|34124|34200.6|34122.1|34200.9|34124.2|34194.7|34122.1|16
1650520780000|2022-04-21 05:59:40|34197.5|34125.3|34204.6|34121.9|34208.9|34141.2|34190.4|34120|30
1650520790000|2022-04-21 05:59:50|34208.2|34124.3|34204.7|34124.7|34211|34130.4|34199.9|34113.5|27
1650520800000|2022-04-21 06:00:00|34202.6|34140.4|34199.8|34140.7|34204|34140.9|34199.4|34137|36
1650520810000|2022-04-21 06:00:10|34200.7|34136.8|34193.1|34136.8|34200.7|34144.1|34191.3|34135.7|29
1650520820000|2022-04-21 06:00:20|34193.5|34136.4|34191.1|34131.2|34194.4|34140.4|34186.3|34125.8|32
1650520830000|2022-04-21 06:00:30|34186.6|34136.6|34190.6|34133.3|34192.8|34137.5|34184.5|34129.8|35
1650520840000|2022-04-21 06:00:40|34191.2|34127.6|34186.7|34136.7|34191.2|34137|34185.5|34127.5|22
1650520850000|2022-04-21 06:00:50|34186.4|34136.4|34190.1|34133.1|34192.1|34138.1|34186.4|34127.9|20
1650520860000|2022-04-21 06:01:00|34193.4|34130.4|34183.7|34133.7|34194.8|34150.8|34167|34127.7|23
1650520870000|2022-04-21 06:01:10|34183.4|34133.4|34191|34123|34191.3|34135.8|34177.9|34122.2|27
1650520880000|2022-04-21 06:01:20|34182.9|34132.9|34183.4|34133.4|34189.3|34133.5|34182.8|34123.2|23
1650520890000|2022-04-21 06:01:30|34186.6|34128.9|34187.5|34124.4|34187.5|34133.4|34182.1|34124.4|23
1650520900000|2022-04-21 06:01:40|34187.7|34129.2|34166.5|34146.5|34190|34146.5|34166.5|34122.6|23
1650520910000|2022-04-21 06:01:50|34186.2|34129.4|34180.2|34130.2|34192.8|34145.1|34164.6|34118.9|27
1650520920000|2022-04-21 06:02:00|34178.3|34128.3|34180.4|34116.5|34182.4|34141.9|34158|34113.1|33
1650520930000|2022-04-21 06:02:10|34180.1|34117.1|34175.8|34125.8|34185.2|34125.8|34175.1|34112.9|26
1650520940000|2022-04-21 06:02:20|34175.5|34125.5|34182.2|34121|34182.2|34126.2|34175.5|34117.3|25
1650520950000|2022-04-21 06:02:30|34182.4|34120.4|34182.2|34124.1|34183.4|34127.9|34176.7|34118.7|26
1650520960000|2022-04-21 06:02:40|34177.9|34127.9|34178.4|34122|34179.5|34143.2|34160.1|34121.2|21
1650520970000|2022-04-21 06:02:50|34189.2|34115.4|34174.3|34124.3|34189.2|34139.7|34159.3|34111.4|23
1650520980000|2022-04-21 06:03:00|34171.3|34121.3|34181|34118.3|34186|34125.1|34171.3|34109.5|33
1650520990000|2022-04-21 06:03:10|34180.9|34119.2|34173.7|34123.7|34180.9|34124.5|34172.7|34118|25
1650521000000|2022-04-21 06:03:20|34174|34124|34177.8|34119.2|34179.5|34124.3|34173.2|34117.8|21
1650521010000|2022-04-21 06:03:30|34173.8|34123.8|34181.9|34113.3|34185.3|34132.5|34145.6|34106|27
1650521020000|2022-04-21 06:03:40|34172.1|34122.1|34183.8|34112.9|34184.1|34137.3|34157.1|34111.1|27
1650521030000|2022-04-21 06:03:50|34180.5|34117.5|34179.5|34110.2|34187|34139.2|34159.2|34110.2|25
1650521040000|2022-04-21 06:04:00|34181.5|34111|34175.5|34116.1|34181.5|34124.7|34172.1|34110.4|25
1650521050000|2022-04-21 06:04:10|34174.9|34116.9|34181.5|34123.6|34181.5|34127.3|34171.3|34116|28
1650521060000|2022-04-21 06:04:20|34181.2|34123.5|34181.9|34131.9|34186.2|34149.5|34165.9|34122.7|31
1650521070000|2022-04-21 06:04:30|34185.3|34124.3|34186.9|34123.9|34187.2|34131.8|34180.6|34123.5|24
1650521080000|2022-04-21 06:04:40|34186.8|34125.3|34186.8|34125.4|34187.8|34127.1|34184.6|34122.9|25
1650521090000|2022-04-21 06:04:50|34186.9|34125.6|34184.7|34123.1|34186.9|34125.6|34181.5|34119.5|12
1650521100000|2022-04-21 06:05:00|34179.4|34129.4|34186.9|34126.8|34189.5|34144|34161.7|34123.5|22
1650521110000|2022-04-21 06:05:10|34182.8|34132.8|34184.4|34126.3|34190.6|34132.9|34182.4|34119.7|17
1650521120000|2022-04-21 06:05:20|34185.1|34124.8|34186.6|34123.9|34188.5|34130.3|34180.3|34123.3|25
1650521130000|2022-04-21 06:05:30|34186.8|34123.4|34180.3|34121.5|34187.9|34128.4|34177.7|34118.2|26
1650521140000|2022-04-21 06:05:40|34180.2|34122.4|34184.3|34120.5|34186.2|34127.2|34177.2|34112.1|23
1650521150000|2022-04-21 06:05:50|34184.5|34117.5|34179.6|34118.2|34185.9|34121.2|34179|34112.9|24
1650521160000|2022-04-21 06:06:00|34179.7|34117.7|34180.7|34118.3|34183.7|34127|34177|34115.3|29
1650521170000|2022-04-21 06:06:10|34179.1|34122.3|34152.7|34132.7|34186.7|34140.9|34151.7|34108.8|25
1650521180000|2022-04-21 06:06:20|34154.2|34134.2|34179.2|34118.6|34184.2|34135.9|34154.2|34109.8|22
1650521190000|2022-04-21 06:06:30|34171.8|34121.8|34184.1|34122.2|34186.7|34138.8|34156.4|34112.8|29
1650521200000|2022-04-21 06:06:40|34183.7|34121.9|34199|34123.8|34213.1|34146.7|34183.7|34117.9|33
1650521210000|2022-04-21 06:06:50|34200.1|34123.5|34200.8|34134.9|34201.9|34134.9|34196.2|34121.2|28
1650521220000|2022-04-21 06:07:00|34203.1|34132.3|34197.3|34132.4|34203.1|34136.9|34196.6|34124.2|33
1650521230000|2022-04-21 06:07:10|34196.3|34132.8|34191.6|34127.9|34197.3|34142.5|34190.9|34127.9|30
1650521240000|2022-04-21 06:07:20|34191.7|34132.6|34193.5|34134.4|34193.6|34134.4|34190.4|34129.9|35
1650521250000|2022-04-21 06:07:30|34192.6|34133.6|34170.3|34150.3|34194.3|34152.3|34167.8|34131.9|24
1650521260000|2022-04-21 06:07:40|34171|34151|34170.4|34150.4|34185|34153.3|34165.5|34119.8|25
1650521270000|2022-04-21 06:07:50|34173.3|34153.3|34173.5|34153.5|34199|34155.7|34167.5|34118.2|25
1650521280000|2022-04-21 06:08:00|34195.5|34129.9|34185.3|34135.3|34196.2|34144|34185.1|34125.8|31
1650521290000|2022-04-21 06:08:10|34188.6|34132.1|34192.1|34131.9|34192.6|34137.3|34186.1|34130.4|27
1650521300000|2022-04-21 06:08:20|34192.6|34131|34185.5|34135.5|34192.6|34136.7|34183.7|34129.5|29
1650521310000|2022-04-21 06:08:30|34186.9|34130.6|34186.3|34123.8|34188.2|34133.6|34181|34120.7|31
1650521320000|2022-04-21 06:08:40|34186.4|34124.4|34184|34126.3|34188.5|34130.9|34180.9|34113.6|19
1650521330000|2022-04-21 06:08:50|34184.3|34125.4|34182.4|34122.2|34187.2|34126.2|34180.4|34118|20
1650521340000|2022-04-21 06:09:00|34182.6|34117.5|34188.8|34120.8|34189.4|34131.1|34178.9|34115.5|22
1650521350000|2022-04-21 06:09:10|34181|34131|34160.4|34140.4|34193|34145.1|34155.1|34118|23
1650521360000|2022-04-21 06:09:20|34187.9|34123.6|34187.5|34124.1|34189.2|34146.3|34161.3|34122.8|22
1650521370000|2022-04-21 06:09:30|34188.1|34123.8|34187|34125.8|34189|34127.9|34185.8|34123.8|14
1650521380000|2022-04-21 06:09:40|34186.6|34125.7|34178.6|34128.6|34188.4|34132.7|34178.5|34125|15
1650521390000|2022-04-21 06:09:50|34178.2|34128.2|34162.4|34142.4|34188.3|34144.6|34162.4|34126.2|21
1650521400000|2022-04-21 06:10:00|34156.2|34136.2|34186.2|34129.7|34187.4|34151.4|34156.2|34124.5|27
1650521410000|2022-04-21 06:10:10|34187.4|34126.6|34170.5|34150.5|34190.1|34150.5|34168.1|34126.6|20
1650521420000|2022-04-21 06:10:20|34170.3|34150.3|34188.5|34138.5|34195.1|34150.3|34169.6|34130.4|20
1650521430000|2022-04-21 06:10:30|34194.8|34136|34199.3|34149.3|34206.8|34153|34188.4|34131.9|37
1650521440000|2022-04-21 06:10:40|34199.7|34149.7|34200.7|34142.6|34204.5|34149.7|34195.1|34141.5|22
1650521450000|2022-04-21 06:10:50|34200.9|34141.9|34200|34142.4|34201.4|34150.5|34196.3|34141.9|26
1650521460000|2022-04-21 06:11:00|34196.3|34142.3|34179.8|34159.8|34203.9|34159.8|34179.1|34129.6|18
1650521470000|2022-04-21 06:11:10|34178.3|34158.3|34177.1|34157.1|34204.2|34158.7|34177.1|34134.4|23
1650521480000|2022-04-21 06:11:20|34178.1|34158.1|34182.4|34162.4|34199.8|34162.7|34178.1|34140.8|20
1650521490000|2022-04-21 06:11:30|34182|34162|34201.4|34138.5|34201.5|34162|34177.7|34138.3|19
1650521500000|2022-04-21 06:11:40|34190.6|34140.6|34191.4|34141.4|34193.5|34143.5|34190|34140|23
1650521510000|2022-04-21 06:11:50|34190.8|34140.8|34180.3|34160.3|34201.7|34162.8|34177.2|34137.5|32
1650521520000|2022-04-21 06:12:00|34179.4|34159.4|34183.2|34163.2|34209.4|34164.9|34179.4|34136.9|26
1650521530000|2022-04-21 06:12:10|34183|34163|34198.5|34148.5|34204.6|34163.6|34183|34141.3|15
1650521540000|2022-04-21 06:12:20|34198.7|34148.7|34183.8|34163.8|34198.7|34165.6|34181.5|34148.5|10
1650521550000|2022-04-21 06:12:30|34183.6|34163.6|34183|34163|34202.6|34164.8|34179.6|34145.2|18
1650521560000|2022-04-21 06:12:40|34183.6|34163.6|34176.5|34156.5|34200.8|34163.6|34176.5|34142.8|17
1650521570000|2022-04-21 06:12:50|34176.1|34156.1|34199.8|34139.8|34202|34160.1|34176.1|34139|23
1650521580000|2022-04-21 06:13:00|34205.3|34138.3|34179.3|34159.3|34206.5|34162.6|34177.8|34135.2|30
1650521590000|2022-04-21 06:13:10|34179.6|34159.6|34176|34156|34205.1|34161.8|34167.1|34133.7|26
1650521600000|2022-04-21 06:13:20|34175.6|34155.6|34178.3|34158.3|34178.3|34158.3|34172.8|34152.8|27
1650521610000|2022-04-21 06:13:30|34178|34158|34178.5|34158.5|34178.8|34158.8|34176|34156|21
1650521620000|2022-04-21 06:13:40|34176.9|34156.9|34190.9|34140.9|34197.1|34158.6|34173.1|34137.7|27
1650521630000|2022-04-21 06:13:50|34191.4|34141.4|34176.5|34156.5|34191.4|34157.7|34173.6|34141.4|28
1650521640000|2022-04-21 06:14:00|34176.6|34156.6|34194.3|34135.7|34194.3|34156.6|34173.4|34135.7|23
1650521650000|2022-04-21 06:14:10|34192.8|34136|34170.3|34150.3|34195.6|34155.4|34170.3|34130.9|20
1650521660000|2022-04-21 06:14:20|34196.4|34128.8|34187.7|34137.7|34196.8|34153.7|34170.5|34127.7|29
1650521670000|2022-04-21 06:14:30|34187.2|34137.2|34164.9|34144.9|34190.2|34152.3|34162.1|34130.6|18
1650521680000|2022-04-21 06:14:40|34165|34145|34185.1|34135.1|34190.1|34153.1|34165|34132.2|24
1650521690000|2022-04-21 06:14:50|34184.9|34134.9|34186.3|34136.3|34187.9|34136.8|34184.2|34131.4|25
1650521700000|2022-04-21 06:15:00|34186.2|34136.2|34170.4|34150.4|34191.1|34151.7|34168.8|34130.5|29
1650521710000|2022-04-21 06:15:10|34170.8|34150.8|34182.5|34162.5|34199.7|34163|34169.7|34136.8|31
1650521720000|2022-04-21 06:15:20|34182.3|34162.3|34185.8|34165.8|34201.7|34167|34182.3|34150.7|28
1650521730000|2022-04-21 06:15:30|34185.7|34165.7|34183.6|34163.6|34205.1|34169.2|34183.6|34144.7|30
1650521740000|2022-04-21 06:15:40|34184.5|34164.5|34199.8|34149.8|34203.5|34165.5|34184.5|34145.9|22
1650521750000|2022-04-21 06:15:50|34199.3|34149.3|34199.2|34149.2|34200|34150|34198.1|34148.1|24
1650521760000|2022-04-21 06:16:00|34198.9|34148.9|34182.6|34162.6|34199|34164.8|34181.5|34148.8|22
1650521770000|2022-04-21 06:16:10|34182.4|34162.4|34181.5|34161.5|34182.7|34162.7|34180.3|34160.3|22
1650521780000|2022-04-21 06:16:20|34181.3|34161.3|34181.9|34161.9|34203.2|34162.3|34180.3|34131.6|24
1650521790000|2022-04-21 06:16:30|34181.1|34161.1|34181.9|34161.9|34197.4|34161.9|34180.2|34141|20
1650521800000|2022-04-21 06:16:40|34181.4|34161.4|34178.6|34158.6|34181.8|34161.8|34178.6|34158.6|21
1650521810000|2022-04-21 06:16:50|34178.9|34158.9|34181.8|34161.8|34182.9|34162.9|34178.9|34158.9|28
1650521820000|2022-04-21 06:17:00|34181.7|34161.7|34181.6|34161.6|34182.6|34162.6|34180.9|34160.9|22
1650521830000|2022-04-21 06:17:10|34181.5|34161.5|34181.6|34161.6|34182.9|34162.9|34181|34161|22
1650521840000|2022-04-21 06:17:20|34181.3|34161.3|34180.2|34160.2|34181.8|34161.8|34180.1|34160.1|15
1650521850000|2022-04-21 06:17:30|34180.8|34160.8|34198.1|34141.2|34199.6|34160.8|34180.5|34139.4|14
1650521860000|2022-04-21 06:17:40|34181.4|34161.4|34199.5|34140.3|34201.7|34161.6|34179.5|34137.7|17
1650521870000|2022-04-21 06:17:50|34199.6|34140.5|34182.3|34162.3|34204.9|34163.2|34179.4|34135.3|19
1650521880000|2022-04-21 06:18:00|34180|34160|34197|34147|34202.4|34160.7|34180|34142.2|22
1650521890000|2022-04-21 06:18:10|34196.6|34146.6|34179.1|34159.1|34201.8|34161.5|34179.1|34130.8|22
1650521900000|2022-04-21 06:18:20|34196.6|34138|34196.6|34136.2|34198.4|34158.1|34177|34133.2|25
1650521910000|2022-04-21 06:18:30|34192.5|34142.5|34189.3|34130|34197|34156.3|34169.7|34130|27
1650521920000|2022-04-21 06:18:40|34185.7|34135.7|34170.3|34150.3|34187.8|34152.8|34170.3|34131.1|25
1650521930000|2022-04-21 06:18:50|34170.5|34150.5|34170.3|34150.3|34171.3|34151.3|34170.1|34150.1|24
1650521940000|2022-04-21 06:19:00|34170.4|34150.4|34180.7|34130.7|34186.9|34150.5|34165.5|34121.6|26
1650521950000|2022-04-21 06:19:10|34180.6|34130.6|34161|34141|34184.1|34145.2|34160.5|34120.5|27
1650521960000|2022-04-21 06:19:20|34161.2|34141.2|34178.2|34128.2|34181.8|34141.2|34161|34124.1|28
1650521970000|2022-04-21 06:19:30|34178.3|34128.3|34166.8|34146.8|34186.4|34148.3|34166.7|34126.3|27
1650521980000|2022-04-21 06:19:40|34166.7|34146.7|34164.8|34144.8|34167.1|34147.1|34164.7|34144.7|18
1650521990000|2022-04-21 06:19:50|34165.5|34145.5|34163.4|34143.4|34165.7|34145.7|34161.8|34141.8|25
1650522000000|2022-04-21 06:20:00|34163.6|34143.6|34163.3|34143.3|34164.1|34144.1|34162.1|34142.1|17
1650522010000|2022-04-21 06:20:10|34162.1|34142.1|34162.9|34142.9|34163.2|34143.2|34162.1|34142.1|17
1650522020000|2022-04-21 06:20:20|34162.8|34142.8|34184.5|34134.5|34189.1|34149.5|34162.8|34117.8|21
1650522030000|2022-04-21 06:20:30|34187.9|34131.4|34187|34137|34189.7|34137|34184.6|34131.2|18
1650522040000|2022-04-21 06:20:40|34186.8|34136.8|34172.6|34152.6|34190.8|34152.6|34172.5|34131.2|18
1650522050000|2022-04-21 06:20:50|34172.9|34152.9|34178.9|34158.9|34190.5|34159|34171.4|34140.5|31
1650522060000|2022-04-21 06:21:00|34179|34159|34181.3|34161.3|34181.4|34161.4|34177.8|34157.8|14
1650522070000|2022-04-21 06:21:10|34181|34161|34177.8|34157.8|34191.4|34161|34172.4|34133.8|21
1650522080000|2022-04-21 06:21:20|34177.6|34157.6|34169.7|34149.7|34178.2|34158.2|34169.7|34149.7|24
1650522090000|2022-04-21 06:21:30|34185.6|34135.6|34185.3|34135.3|34189.2|34151.1|34169.4|34128.5|27
1650522100000|2022-04-21 06:21:40|34185.4|34135.4|34186.6|34136.6|34187.3|34137.3|34184.5|34134.5|23
1650522110000|2022-04-21 06:21:50|34187|34137|34170|34150|34187|34153.4|34170|34136.5|18
1650522120000|2022-04-21 06:22:00|34168.7|34148.7|34186.5|34136.5|34191.5|34149|34168.7|34128.8|25
1650522130000|2022-04-21 06:22:10|34186.2|34136.2|34168.7|34148.7|34190.3|34150.2|34167.4|34121.9|20
1650522140000|2022-04-21 06:22:20|34168.1|34148.1|34168.8|34148.8|34184.4|34149.5|34168.1|34133|19
1650522150000|2022-04-21 06:22:30|34168.9|34148.9|34167.3|34147.3|34195.3|34149|34167.3|34121.1|23
1650522160000|2022-04-21 06:22:40|34166.1|34146.1|34168.3|34148.3|34168.9|34148.9|34166.1|34146.1|25
1650522170000|2022-04-21 06:22:50|34168.1|34148.1|34169.2|34149.2|34189.3|34149.8|34168.1|34126|29
1650522180000|2022-04-21 06:23:00|34169.3|34149.3|34168.6|34148.6|34169.6|34149.6|34168|34148|11
1650522190000|2022-04-21 06:23:10|34169.6|34149.6|34181.2|34131.2|34185.3|34149.8|34165.9|34123.7|20
1650522200000|2022-04-21 06:23:20|34179.8|34129.8|34181.2|34131.2|34185.5|34146.9|34165|34128.2|18
1650522210000|2022-04-21 06:23:30|34181.4|34131.4|34182.4|34132.4|34182.4|34132.4|34180.8|34130.8|18
1650522220000|2022-04-21 06:23:40|34182|34132|34168.6|34148.6|34193.1|34149.3|34168.6|34125.5|25
1650522230000|2022-04-21 06:23:50|34168.5|34148.5|34169.1|34149.1|34169.3|34149.3|34167.6|34147.6|20
1650522240000|2022-04-21 06:24:00|34169|34149|34184.9|34134.9|34193.3|34154.1|34167.7|34128.9|35
1650522250000|2022-04-21 06:24:10|34188.7|34131.2|34184.1|34134.1|34188.7|34135|34183.9|34131.2|21
1650522260000|2022-04-21 06:24:20|34169.6|34149.6|34186.5|34136.5|34190.3|34152.2|34169.6|34133.3|23
1650522270000|2022-04-21 06:24:30|34186.3|34136.3|34186.2|34136.2|34186.6|34136.6|34185.2|34135.2|16
1650522280000|2022-04-21 06:24:40|34185.2|34135.2|34191|34129.9|34191|34154|34173.6|34129.9|20
1650522290000|2022-04-21 06:24:50|34191.5|34132.9|34186.9|34136.9|34191.5|34154.5|34171.6|34130.4|19
1650522300000|2022-04-21 06:25:00|34190.4|34133.4|34186.7|34136.7|34190.4|34153.5|34171|34129.9|30
1650522310000|2022-04-21 06:25:10|34186.1|34136.1|34190.9|34130.5|34192.4|34136.8|34186.1|34129.2|21
1650522320000|2022-04-21 06:25:20|34190.5|34129.8|34170.5|34150.5|34190.5|34151.9|34170.3|34129.8|17
1650522330000|2022-04-21 06:25:30|34171.1|34151.1|34184.6|34134.6|34193.2|34151.1|34170.2|34126.2|14
1650522340000|2022-04-21 06:25:40|34185|34135|34183.1|34133.1|34187.8|34135|34183.1|34129.8|28
1650522350000|2022-04-21 06:25:50|34182.9|34132.9|34183.9|34133.9|34186.3|34134.4|34182.2|34128.9|22
1650522360000|2022-04-21 06:26:00|34185|34135|34190.5|34130.8|34198.2|34137.6|34185|34126|23
1650522370000|2022-04-21 06:26:10|34192.8|34130.3|34186|34136|34192.8|34137.1|34186|34129.5|28
1650522380000|2022-04-21 06:26:20|34185.9|34135.9|34185|34135|34186.1|34136.1|34184.3|34134.3|19
1650522390000|2022-04-21 06:26:30|34185.2|34135.2|34169.9|34149.9|34185.4|34150|34168.4|34134.5|15
1650522400000|2022-04-21 06:26:40|34170.1|34150.1|34184|34134|34188.7|34150.3|34169.3|34130.1|18
1650522410000|2022-04-21 06:26:50|34183.6|34133.6|34189.1|34125.5|34196.1|34145.6|34165.6|34122.6|22
1650522420000|2022-04-21 06:27:00|34188.2|34131.8|34194.3|34132.5|34194.3|34138.3|34184.8|34128.1|30
1650522430000|2022-04-21 06:27:10|34193.3|34130.1|34170.8|34150.8|34193.7|34156|34169.5|34130.1|19
1650522440000|2022-04-21 06:27:20|34173.3|34153.3|34172.4|34152.4|34173.7|34153.7|34170.6|34150.6|24
1650522450000|2022-04-21 06:27:30|34171.5|34151.5|34171.9|34151.9|34173.8|34153.8|34171.3|34151.3|22
1650522460000|2022-04-21 06:27:40|34172.1|34152.1|34183.7|34133.7|34183.9|34152.1|34169.2|34131.5|23
1650522470000|2022-04-21 06:27:50|34183.5|34133.5|34181.8|34131.8|34183.5|34133.5|34181.5|34131.5|26
1650522480000|2022-04-21 06:28:00|34181.7|34131.7|34181.6|34131.6|34190.7|34134.1|34181.6|34126.1|21
1650522490000|2022-04-21 06:28:10|34181|34131|34184.1|34134.1|34187.2|34134.5|34181|34127|18
1650522500000|2022-04-21 06:28:20|34183.7|34133.7|34170.6|34150.6|34184.6|34152.5|34169.2|34133.7|23
1650522510000|2022-04-21 06:28:30|34169|34149|34171.5|34151.5|34184.8|34151.5|34166.7|34133.4|26
1650522520000|2022-04-21 06:28:40|34171.8|34151.8|34179.7|34129.7|34184.4|34151.8|34164.7|34125.9|27
1650522530000|2022-04-21 06:28:50|34183|34126.6|34174.8|34124.8|34183|34141.2|34161.2|34118|31
1650522540000|2022-04-21 06:29:00|34175.3|34125.3|34161.1|34141.1|34178.7|34142|34159.1|34121.7|29
1650522550000|2022-04-21 06:29:10|34160.3|34140.3|34161.8|34141.8|34162.4|34142.4|34159.8|34139.8|27
1650522560000|2022-04-21 06:29:20|34161.5|34141.5|34183.3|34122|34185.1|34142.3|34156.2|34118.3|28
1650522570000|2022-04-21 06:29:30|34182.8|34122.8|34183.5|34125.3|34185|34145.6|34164|34119.9|32
1650522580000|2022-04-21 06:29:40|34179.9|34129.9|34179.8|34129.8|34183.7|34132.3|34179.8|34124.8|25
1650522590000|2022-04-21 06:29:50|34180.1|34130.1|34179|34129|34184.3|34131.4|34178.8|34125.9|16
1650522600000|2022-04-21 06:30:00|34178.5|34128.5|34156.9|34136.9|34178.8|34146.8|34156.9|34128.5|34
1650522610000|2022-04-21 06:30:10|34155|34135|34141.9|34091.9|34155.9|34135.9|34125.9|34091.9|36
1650522620000|2022-04-21 06:30:20|34125.9|34105.9|34108.5|34088.5|34153.6|34106.9|34108.5|34064.6|39
1650522630000|2022-04-21 06:30:30|34124|34074|34129.7|34079.7|34136|34096.1|34106.8|34074|37
1650522640000|2022-04-21 06:30:40|34127.8|34077.8|34131.8|34071.9|34135.3|34089|34102.9|34065.1|40
1650522650000|2022-04-21 06:30:50|34134.9|34071.7|34135.9|34085.9|34147.3|34099.4|34115.4|34071.7|40
1650522660000|2022-04-21 06:31:00|34141.3|34082|34132.8|34082.8|34145|34086.8|34129|34065.8|40
1650522670000|2022-04-21 06:31:10|34136.5|34079.5|34107.2|34087.2|34138.2|34091.5|34105.9|34072.5|32
1650522680000|2022-04-21 06:31:20|34105.8|34085.8|34104.7|34084.7|34109.5|34089.5|34103.6|34083.6|37
1650522690000|2022-04-21 06:31:30|34106.2|34086.2|34102.6|34082.6|34117.3|34087.1|34098.8|34064.8|39
1650522700000|2022-04-21 06:31:40|34102.8|34082.8|34110.3|34090.3|34126.2|34090.3|34102.8|34071.6|36
1650522710000|2022-04-21 06:31:50|34110.2|34090.2|34112.4|34092.4|34113|34093|34108.6|34088.6|31
1650522720000|2022-04-21 06:32:00|34112.7|34092.7|34119.2|34099.2|34130.8|34099.2|34108.5|34080.8|36
1650522730000|2022-04-21 06:32:10|34119.8|34099.8|34127.6|34107.6|34140.6|34108.5|34119.3|34089.4|31
1650522740000|2022-04-21 06:32:20|34127|34107|34125.6|34105.6|34139.2|34107.4|34121.3|34088.3|36
1650522750000|2022-04-21 06:32:30|34125|34105|34126|34076|34131.5|34105|34112|34070.1|32
1650522760000|2022-04-21 06:32:40|34125.4|34075.4|34128.3|34078.3|34130.7|34078.3|34124|34071.9|32
1650522770000|2022-04-21 06:32:50|34127.9|34077.9|34127.3|34077.3|34129.2|34094.6|34113.1|34076.4|30
1650522780000|2022-04-21 06:33:00|34128.4|34078.4|34129.2|34079.2|34129.8|34079.8|34126.3|34076.3|32
1650522790000|2022-04-21 06:33:10|34128.5|34078.5|34121.2|34071.2|34128.7|34091.4|34108|34070.3|35
1650522800000|2022-04-21 06:33:20|34121.1|34071.1|34120.5|34070.5|34125.5|34075.5|34120.5|34070.5|32
1650522810000|2022-04-21 06:33:30|34120.4|34070.4|34104.9|34084.9|34127.2|34085.6|34101.6|34063|31
1650522820000|2022-04-21 06:33:40|34105|34085|34126.4|34076.4|34133.7|34090.1|34104.6|34069.8|35
1650522830000|2022-04-21 06:33:50|34126.5|34076.5|34128.8|34069.5|34131.5|34078.2|34123|34066.2|34
1650522840000|2022-04-21 06:34:00|34129.9|34069|34149.3|34072.3|34150.4|34081.6|34124|34069|34
1650522850000|2022-04-21 06:34:10|34148.2|34073|34148|34071.7|34150|34077.3|34144.1|34068.7|35
1650522860000|2022-04-21 06:34:20|34147.1|34071.4|34134.1|34057.3|34147.1|34073.9|34126.9|34057.3|35
1650522870000|2022-04-21 06:34:30|34135.1|34058.2|34143.1|34068.2|34146.5|34071.8|34132.8|34056.2|37
1650522880000|2022-04-21 06:34:40|34140.7|34068|34143.1|34063.1|34147.2|34070.7|34136.4|34062.7|33
1650522890000|2022-04-21 06:34:50|34144|34064|34148.4|34074.5|34149.5|34076.3|34144|34064|31
1650522900000|2022-04-21 06:35:00|34150.1|34073.5|34149.5|34074.1|34154|34080.8|34147.3|34071.4|34
1650522910000|2022-04-21 06:35:10|34151.1|34074.7|34150.1|34078.8|34153.8|34078.8|34145.3|34067|30
1650522920000|2022-04-21 06:35:20|34152.1|34078.5|34147.3|34074.3|34152.4|34078.5|34147.3|34073.3|36
1650522930000|2022-04-21 06:35:30|34143.8|34070.8|34148|34069.4|34148.3|34074.7|34143.5|34068.2|33
1650522940000|2022-04-21 06:35:40|34148.5|34069.9|34142.9|34070.6|34150.6|34072.5|34141.7|34068.1|31
1650522950000|2022-04-21 06:35:50|34143.6|34069.9|34133.5|34068.5|34143.9|34074.9|34127.6|34062.7|35
1650522960000|2022-04-21 06:36:00|34134.3|34068.6|34132.4|34069.5|34134.3|34071.1|34129.7|34066.3|32
1650522970000|2022-04-21 06:36:10|34131.6|34069.4|34129.8|34069|34132.8|34070.8|34128.2|34065.4|37
1650522980000|2022-04-21 06:36:20|34129.7|34069.2|34130.7|34072|34131.3|34072|34126.2|34065.5|33
1650522990000|2022-04-21 06:36:30|34130.5|34072.8|34130.7|34066.6|34136.2|34073.3|34130.5|34066.6|36
1650523000000|2022-04-21 06:36:40|34131.1|34066.7|34136.2|34068.4|34137|34075.3|34130.4|34066.7|32
1650523010000|2022-04-21 06:36:50|34138|34066.9|34130.2|34068.4|34138|34072.2|34128|34063.4|34
1650523020000|2022-04-21 06:37:00|34129.8|34067.8|34126.3|34066.7|34130.8|34069.8|34124.1|34058.6|32
1650523030000|2022-04-21 06:37:10|34124.4|34066.8|34123.6|34062.3|34127.7|34072.9|34118.2|34062.3|37
1650523040000|2022-04-21 06:37:20|34122.7|34062.9|34109.3|34059.3|34128.3|34077.9|34092.6|34053.8|36
1650523050000|2022-04-21 06:37:30|34109.8|34059.8|34114.6|34047.2|34114.6|34068.4|34088.4|34046.8|27
1650523060000|2022-04-21 06:37:40|34104.4|34054.4|34113.2|34055|34113.2|34066.5|34085.8|34043|39
1650523070000|2022-04-21 06:37:50|34112.7|34054.2|34110.9|34051.8|34116.6|34060.6|34110|34051.8|34
1650523080000|2022-04-21 06:38:00|34110.5|34052|34109.1|34052.8|34119.4|34057.9|34106.8|34048.3|34
1650523090000|2022-04-21 06:38:10|34110.7|34051.8|34113.4|34051.5|34113.4|34053.9|34103.1|34047.2|34
1650523100000|2022-04-21 06:38:20|34114.1|34051.2|34102.5|34052.5|34117|34057.2|34102.5|34045.2|34
1650523110000|2022-04-21 06:38:30|34106.8|34048.4|34107.9|34045.8|34110.1|34062.9|34082.9|34043.7|36
1650523120000|2022-04-21 06:38:40|34107.5|34046.3|34099.6|34049.6|34107.5|34052.9|34099.4|34046.2|30
1650523130000|2022-04-21 06:38:50|34099.4|34049.4|34095|34045|34102.9|34049.5|34095|34039.9|30
1650523140000|2022-04-21 06:39:00|34098.7|34041.8|34098.8|34041|34101.8|34046.7|34094.9|34040.6|30
1650523150000|2022-04-21 06:39:10|34096.1|34046.1|34104.5|34044.8|34106.9|34051.3|34095.7|34042.4|31
1650523160000|2022-04-21 06:39:20|34104.3|34045.2|34102.3|34042.5|34106.3|34048.2|34097.8|34042.5|31
1650523170000|2022-04-21 06:39:30|34102.7|34042.3|34097.1|34047.1|34103.2|34049.6|34097.1|34042.1|34
1650523180000|2022-04-21 06:39:40|34097|34047|34109.5|34040.5|34109.5|34052|34097|34040.5|33
1650523190000|2022-04-21 06:39:50|34105.3|34043.6|34106.2|34039.9|34113.1|34051.6|34098.2|34039.9|34
1650523200000|2022-04-21 06:40:00|34104.2|34041.6|34100.3|34050.3|34109.8|34064.1|34084|34040.8|36
1650523210000|2022-04-21 06:40:10|34100.2|34050.2|34106.4|34050.2|34115|34069|34088.6|34046.5|33
1650523220000|2022-04-21 06:40:20|34103.5|34053.5|34104.3|34054.3|34109.6|34056.8|34103.5|34050.1|30
1650523230000|2022-04-21 06:40:30|34108.7|34050.8|34108|34058|34112|34058.1|34103.9|34050.4|30
1650523240000|2022-04-21 06:40:40|34111.7|34054.3|34104.1|34054.1|34111.8|34058|34103.6|34050.8|28
1650523250000|2022-04-21 06:40:50|34104.9|34054.9|34108.1|34045.9|34111.6|34058.3|34102.7|34044.2|31
1650523260000|2022-04-21 06:41:00|34107.5|34046.8|34102.6|34044.5|34110|34052.9|34102.6|34038.1|34
1650523270000|2022-04-21 06:41:10|34100.5|34044.2|34096.1|34039.6|34102.5|34044.2|34096.1|34037.1|33
1650523280000|2022-04-21 06:41:20|34093.2|34043.2|34093.2|34036.8|34102.3|34043.2|34091.9|34034|26
1650523290000|2022-04-21 06:41:30|34089.9|34033.6|34089.4|34027.4|34096.4|34036.6|34083.7|34027.4|32
1650523300000|2022-04-21 06:41:40|34089.1|34027.7|34081.4|34024|34089.9|34044.3|34064.3|34021.5|40
1650523310000|2022-04-21 06:41:50|34084.5|34021.6|34081.4|34022.1|34084.5|34027.7|34074.4|34018.4|37
1650523320000|2022-04-21 06:42:00|34080.9|34022.6|34072.3|34015.3|34082.7|34027.8|34069.2|34014.1|36
1650523330000|2022-04-21 06:42:10|34069.1|34019.1|34066.3|34046.3|34077.9|34046.5|34064.5|34012.9|35
1650523340000|2022-04-21 06:42:20|34067.1|34047.1|34064.5|34044.5|34086.1|34047.1|34063.8|34028.9|31
1650523350000|2022-04-21 06:42:30|34064.1|34044.1|34065.3|34045.3|34065.6|34045.6|34063.8|34043.8|31
1650523360000|2022-04-21 06:42:40|34064.6|34044.6|34065.8|34045.8|34066.2|34046.2|34064.1|34044.1|28
1650523370000|2022-04-21 06:42:50|34065.6|34045.6|34095.7|34038.7|34095.7|34055.6|34065.6|34038.7|26
1650523380000|2022-04-21 06:43:00|34098.5|34038.4|34077.4|34057.4|34099.2|34058.4|34073.9|34034.6|29
1650523390000|2022-04-21 06:43:10|34076.7|34056.7|34074.3|34054.3|34078.4|34058.4|34073.6|34053.6|33
1650523400000|2022-04-21 06:43:20|34074|34054|34086.3|34036.3|34094.1|34056.1|34071|34032.9|32
1650523410000|2022-04-21 06:43:30|34086.9|34036.9|34067.3|34047.3|34091.2|34050.4|34067.3|34032.7|29
1650523420000|2022-04-21 06:43:40|34066.2|34046.2|34066|34046|34067.4|34047.4|34065.3|34045.3|34
1650523430000|2022-04-21 06:43:50|34066.2|34046.2|34065.4|34045.4|34068.6|34048.6|34065.1|34045.1|22
1650523440000|2022-04-21 06:44:00|34064.4|34044.4|34065.8|34045.8|34067.6|34047.6|34064.4|34044.4|28
1650523450000|2022-04-21 06:44:10|34065.4|34045.4|34069|34049|34069|34049|34064|34044|33
1650523460000|2022-04-21 06:44:20|34070.1|34050.1|34068.5|34048.5|34094.9|34056.6|34068.5|34033.5|31
1650523470000|2022-04-21 06:44:30|34068.6|34048.6|34071.7|34051.7|34071.8|34051.8|34068|34048|31
1650523480000|2022-04-21 06:44:40|34071.8|34051.8|34069.4|34049.4|34072.1|34052.1|34068.6|34048.6|20
1650523490000|2022-04-21 06:44:50|34069.5|34049.5|34072.7|34052.7|34072.9|34052.9|34069.3|34049.3|22
1650523500000|2022-04-21 06:45:00|34071.7|34051.7|34075.3|34055.3|34095.3|34056.6|34071.7|34037.9|33
1650523510000|2022-04-21 06:45:10|34075.4|34055.4|34076.3|34056.3|34076.5|34056.5|34074.6|34054.6|19
1650523520000|2022-04-21 06:45:20|34075.9|34055.9|34078.1|34058.1|34078.1|34058.1|34074.7|34054.7|30
1650523530000|2022-04-21 06:45:30|34078|34058|34077.9|34057.9|34099.8|34060|34076.7|34039.9|25
1650523540000|2022-04-21 06:45:40|34078.9|34058.9|34079.9|34059.9|34083.7|34063.7|34077.8|34057.8|30
1650523550000|2022-04-21 06:45:50|34079.6|34059.6|34083.5|34019.4|34087|34060.5|34059.1|34019.4|32
1650523560000|2022-04-21 06:46:00|34082.7|34019.7|34083.3|34033.3|34084.3|34033.3|34080.3|34019.7|34
1650523570000|2022-04-21 06:46:10|34083.7|34033.7|34085.3|34035.3|34092.5|34053.4|34069.2|34032.1|30
1650523580000|2022-04-21 06:46:20|34085.6|34035.6|34087.1|34037.1|34088.8|34038.8|34085.6|34035.6|29
1650523590000|2022-04-21 06:46:30|34087.5|34037.5|34091.2|34026|34091.2|34048.9|34068.9|34026|25
1650523600000|2022-04-21 06:46:40|34083.7|34033.7|34085.9|34024|34089.2|34047.1|34063.9|34022.9|32
1650523610000|2022-04-21 06:46:50|34086.1|34023.8|34065.4|34045.4|34086.1|34046.5|34064.8|34023.8|26
1650523620000|2022-04-21 06:47:00|34065.3|34045.3|34067.2|34047.2|34068.4|34048.4|34065|34045|25
1650523630000|2022-04-21 06:47:10|34066.6|34046.6|34079.5|34029.5|34083.8|34046.6|34063.4|34024.4|22
1650523640000|2022-04-21 06:47:20|34082.7|34026.2|34064|34044|34083.2|34044|34062.8|34025.9|26
1650523650000|2022-04-21 06:47:30|34063.8|34043.8|34077.8|34027.8|34077.8|34044.3|34060.8|34026.2|21
1650523660000|2022-04-21 06:47:40|34077.3|34027.3|34080.2|34030.2|34086.5|34030.9|34076.7|34022.8|26
1650523670000|2022-04-21 06:47:50|34084.5|34027|34080.1|34030.1|34086.9|34044.3|34064.3|34024.3|25
1650523680000|2022-04-21 06:48:00|34080|34030|34060.6|34040.6|34080|34045.2|34057.5|34030|28
1650523690000|2022-04-21 06:48:10|34059.9|34039.9|34058.5|34038.5|34059.9|34039.9|34055.9|34035.9|28
1650523700000|2022-04-21 06:48:20|34059|34039|34071.9|34021.9|34080.2|34039.4|34059|34020|26
1650523710000|2022-04-21 06:48:30|34072.2|34022.2|34073.1|34023.1|34074.3|34024.3|34071|34021|25
1650523720000|2022-04-21 06:48:40|34073.4|34023.4|34080.4|34017.5|34080.5|34035.7|34055.7|34015.8|36
1650523730000|2022-04-21 06:48:50|34077.8|34019.7|34084|34020.6|34084.4|34025|34073.2|34018.4|29
1650523740000|2022-04-21 06:49:00|34081.4|34021.4|34075.4|34025.4|34084.7|34026.5|34074|34020.3|31
1650523750000|2022-04-21 06:49:10|34075.7|34025.7|34073.1|34023.1|34079|34025.8|34072.7|34020.9|26
1650523760000|2022-04-21 06:49:20|34073.4|34023.4|34077.1|34020.8|34077.8|34041.3|34058.5|34020.7|27
1650523770000|2022-04-21 06:49:30|34078|34020.4|34077.9|34019.7|34078.9|34024.5|34074.5|34019|23
1650523780000|2022-04-21 06:49:40|34078.2|34020|34076.4|34026.4|34085.4|34026.5|34073.6|34017.3|27
1650523790000|2022-04-21 06:49:50|34076.6|34026.6|34078.4|34028.4|34084|34045.2|34064.3|34023.2|34
1650523800000|2022-04-21 06:50:00|34078.2|34028.2|34064.2|34044.2|34082.7|34044.9|34062.5|34026.3|27
1650523810000|2022-04-21 06:50:10|34064.1|34044.1|34064.4|34044.4|34065.1|34045.1|34061.2|34041.2|27
1650523820000|2022-04-21 06:50:20|34064.3|34044.3|34062.3|34042.3|34065.2|34045.2|34061.5|34041.5|30
1650523830000|2022-04-21 06:50:30|34062.8|34042.8|34062.9|34042.9|34063.5|34043.5|34061.9|34041.9|28
1650523840000|2022-04-21 06:50:40|34062.6|34042.6|34058.1|34038.1|34064|34044|34058.1|34038.1|24
1650523850000|2022-04-21 06:50:50|34057.3|34037.3|34056.9|34036.9|34059.6|34039.6|34055.7|34035.7|24
1650523860000|2022-04-21 06:51:00|34057.3|34037.3|34061.2|34041.2|34061.2|34041.2|34057.1|34037.1|26
1650523870000|2022-04-21 06:51:10|34061.3|34041.3|34061.4|34041.4|34062.7|34042.7|34059|34039|24
1650523880000|2022-04-21 06:51:20|34061.2|34041.2|34059.8|34039.8|34064|34044|34058.3|34038.3|30
1650523890000|2022-04-21 06:51:30|34058.7|34038.7|34054.6|34034.6|34059.2|34039.2|34053.9|34033.9|30
1650523900000|2022-04-21 06:51:40|34055.5|34035.5|34056.1|34036.1|34057.7|34037.7|34051.7|34031.7|29
1650523910000|2022-04-21 06:51:50|34057.1|34037.1|34053|34033|34057.1|34037.1|34053|34033|25
1650523920000|2022-04-21 06:52:00|34052.5|34032.5|34051.7|34031.7|34054.3|34034.3|34048.3|34028.3|28
1650523930000|2022-04-21 06:52:10|34051.6|34031.6|34051.1|34031.1|34053.4|34033.4|34048.5|34028.5|21
1650523940000|2022-04-21 06:52:20|34051.3|34031.3|34049.4|34029.4|34052.1|34032.1|34049.1|34029.1|23
1650523950000|2022-04-21 06:52:30|34052.9|34032.9|34052.4|34032.4|34076.1|34035.3|34049.6|34013.6|30
1650523960000|2022-04-21 06:52:40|34052.3|34032.3|34049.8|34029.8|34052.3|34032.3|34046.2|34026.2|37
1650523970000|2022-04-21 06:52:50|34048.7|34028.7|34048.9|34028.9|34051.8|34031.8|34045.8|34025.8|35
1650523980000|2022-04-21 06:53:00|34049.2|34029.2|34065.9|34015.9|34071.1|34031.4|34045.5|34011.9|34
1650523990000|2022-04-21 06:53:10|34064|34014|34052.4|34032.4|34064|34036.1|34047.9|34014|40
1650524000000|2022-04-21 06:53:20|34051.4|34031.4|34051|34031|34052.7|34032.7|34050.2|34030.2|32
1650524010000|2022-04-21 06:53:30|34051.8|34031.8|34049.8|34029.8|34051.8|34031.8|34048.1|34028.1|24
1650524020000|2022-04-21 06:53:40|34050.2|34030.2|34050.1|34030.1|34050.9|34030.9|34046.2|34026.2|25
1650524030000|2022-04-21 06:53:50|34049.9|34029.9|34045.2|34025.2|34052.7|34032.7|34045.2|34025.2|18
1650524040000|2022-04-21 06:54:00|34048.1|34028.1|34049.2|34029.2|34049.2|34029.2|34047.5|34027.5|16
1650524050000|2022-04-21 06:54:10|34049|34029|34048.5|34028.5|34049|34029|34047|34027|22
1650524060000|2022-04-21 06:54:20|34048.3|34028.3|34049.1|34029.1|34049.2|34029.2|34047.2|34027.2|11
1650524070000|2022-04-21 06:54:30|34049|34029|34046.6|34026.6|34049|34029|34044.6|34024.6|18
1650524080000|2022-04-21 06:54:40|34044.3|34024.3|34057|34007|34066.1|34026.6|34039.7|34004.4|30
1650524090000|2022-04-21 06:54:50|34043.5|34023.5|34041.8|34021.8|34047.9|34027.9|34038.7|34018.7|33
1650524100000|2022-04-21 06:55:00|34042.2|34022.2|34040.9|34020.9|34044|34024|34039.5|34019.5|29
1650524110000|2022-04-21 06:55:10|34036.6|34016.6|34035.3|34015.3|34037.3|34017.3|34033.5|34013.5|37
1650524120000|2022-04-21 06:55:20|34034|34014|34035|34015|34035.6|34015.6|34033.1|34013.1|37
1650524130000|2022-04-21 06:55:30|34035.7|34015.7|34037.2|34017.2|34037.4|34017.4|34033.6|34013.6|33
1650524140000|2022-04-21 06:55:40|34036.8|34016.8|34054.9|33995.3|34054.9|34017.8|34033.5|33995.3|30
1650524150000|2022-04-21 06:55:50|34050.5|34000.5|34039.9|34019.9|34050.5|34019.9|34034.3|33998.6|35
1650524160000|2022-04-21 06:56:00|34039.4|34019.4|34040.9|34020.9|34041.4|34021.4|34038|34018|31
1650524170000|2022-04-21 06:56:10|34040.7|34020.7|34043.8|34023.8|34044.7|34024.7|34040.7|34020.7|34
1650524180000|2022-04-21 06:56:20|34044.5|34024.5|34044|34024|34045.9|34025.9|34042.3|34022.3|33
1650524190000|2022-04-21 06:56:30|34042.2|34022.2|34075|34025|34075|34037.5|34042.2|34017.9|35
1650524200000|2022-04-21 06:56:40|34072.3|34022.3|34072.8|34011.8|34075.1|34025.1|34067.1|34009.5|29
1650524210000|2022-04-21 06:56:50|34071.9|34013|34070.3|34011.8|34073.6|34017.6|34065.8|34009.6|25
1650524220000|2022-04-21 06:57:00|34069.8|34012.4|34069.1|34019.1|34071.6|34020|34065.9|34008.4|23
1650524230000|2022-04-21 06:57:10|34069.4|34019.4|34074.3|34016.4|34075.5|34022.5|34068.3|34012.1|29
1650524240000|2022-04-21 06:57:20|34074.2|34017.1|34073.3|34023.3|34078.9|34023.3|34070|34013.3|27
1650524250000|2022-04-21 06:57:30|34074.5|34024.5|34074.1|34024.1|34077.5|34025.5|34073.4|34019.5|26
1650524260000|2022-04-21 06:57:40|34075.1|34025.1|34075.9|34025.9|34079.1|34027.1|34075|34019.8|22
1650524270000|2022-04-21 06:57:50|34076.2|34026.2|34077.4|34027.4|34079.9|34028.3|34076.2|34021.4|21
1650524280000|2022-04-21 06:58:00|34077.8|34027.8|34074.4|34024.4|34080.4|34027.8|34074.2|34021.8|24
1650524290000|2022-04-21 06:58:10|34077.9|34021.1|34074.1|34024.1|34077.9|34024.6|34071.9|34020.3|23
1650524300000|2022-04-21 06:58:20|34074|34024|34066.5|34016.5|34077.9|34041.6|34055.2|34013.3|31
1650524310000|2022-04-21 06:58:30|34071.5|34012.7|34069|34019|34079.6|34036|34056|34012.7|32
1650524320000|2022-04-21 06:58:40|34073.6|34015.2|34070.3|34020.3|34074.6|34020.3|34065.9|34010.7|35
1650524330000|2022-04-21 06:58:50|34070.1|34020.1|34070.4|34020.4|34073.7|34020.8|34068|34014.8|27
1650524340000|2022-04-21 06:59:00|34069.5|34019.5|34070.7|34020.7|34074.9|34021.6|34068.9|34018.6|23
1650524350000|2022-04-21 06:59:10|34070.9|34020.9|34074.1|34016.4|34075.3|34020.9|34069.9|34015.6|18
1650524360000|2022-04-21 06:59:20|34073.1|34015.7|34070.5|34003|34078.9|34019.4|34065.5|33998.9|36
1650524370000|2022-04-21 06:59:30|34070.3|34002.5|34070.8|33997.7|34077.4|34005.2|34068.1|33987.2|33
1650524380000|2022-04-21 06:59:40|34068.6|33999.8|34069.1|33993|34072.1|34000.1|34066.7|33992.1|35
1650524390000|2022-04-21 06:59:50|34067.7|33995.1|34070.8|33994.6|34072.3|33997.7|34067.7|33992.5|35
1650524400000|2022-04-21 07:00:00|34070.4|33994.4|34068.3|33995.8|34071.4|33998.2|34066|33992.3|31
1650524410000|2022-04-21 07:00:10|34069.3|33993.6|34082.3|34003.5|34082.3|34009.5|34063.5|33993|37
1650524420000|2022-04-21 07:00:20|34083.9|33999.7|34068.9|34007.3|34088.1|34017.1|34066.9|33999.5|37
1650524430000|2022-04-21 07:00:30|34070|34006.8|34076.1|34003.2|34076.1|34008.5|34068.5|34002.9|35
1650524440000|2022-04-21 07:00:40|34075.2|34004.1|34053.4|34033.4|34076.7|34034.9|34052|34004.1|35
1650524450000|2022-04-21 07:00:50|34054.3|34034.3|34072.1|34022.1|34076.2|34034.3|34054.3|34017.1|32
1650524460000|2022-04-21 07:01:00|34073.6|34023.6|34051.8|34031.8|34073.6|34035.3|34050.6|34018.7|36
1650524470000|2022-04-21 07:01:10|34051.5|34031.5|34049.3|34029.3|34052.7|34032.7|34047.2|34027.2|35
1650524480000|2022-04-21 07:01:20|34048.7|34028.7|34049.8|34029.8|34067.8|34029.8|34047.1|34011.6|33
1650524490000|2022-04-21 07:01:30|34051.3|34031.3|34054.2|34034.2|34056|34036|34049.4|34029.4|32
1650524500000|2022-04-21 07:01:40|34054.9|34034.9|34053.9|34033.9|34056.1|34036.1|34052.8|34032.8|32
1650524510000|2022-04-21 07:01:50|34054.1|34034.1|34053.3|34033.3|34054.3|34034.3|34051.3|34031.3|27
1650524520000|2022-04-21 07:02:00|34053|34033|34056.5|34036.5|34078.2|34039.8|34053|34019.9|35
1650524530000|2022-04-21 07:02:10|34059.4|34039.4|34055.5|34035.5|34059.5|34039.5|34054.9|34034.9|29
1650524540000|2022-04-21 07:02:20|34056.4|34036.4|34059.1|34039.1|34061.9|34041.9|34056.2|34036.2|33
1650524550000|2022-04-21 07:02:30|34059.8|34039.8|34061.1|34041.1|34063.5|34043.5|34059.1|34039.1|32
1650524560000|2022-04-21 07:02:40|34061.5|34041.5|34056.4|34036.4|34061.5|34041.5|34056.1|34036.1|34
1650524570000|2022-04-21 07:02:50|34056.5|34036.5|34058.7|34038.7|34059|34039|34055.8|34035.8|33
1650524580000|2022-04-21 07:03:00|34056.6|34036.6|34058.3|34038.3|34059.4|34039.4|34055.3|34035.3|34
1650524590000|2022-04-21 07:03:10|34058.2|34038.2|34054.4|34034.4|34058.9|34038.9|34054.4|34034.4|24
1650524600000|2022-04-21 07:03:20|34054.5|34034.5|34056.6|34036.6|34056.9|34036.9|34054.5|34034.5|23
1650524610000|2022-04-21 07:03:30|34057|34037|34058.6|34038.6|34062.2|34042.2|34057|34037|28
1650524620000|2022-04-21 07:03:40|34059.5|34039.5|34057.6|34037.6|34061.4|34041.4|34055.5|34035.5|29
1650524630000|2022-04-21 07:03:50|34058.4|34038.4|34055.1|34035.1|34059.3|34039.3|34054.6|34034.6|31
1650524640000|2022-04-21 07:04:00|34054.4|34034.4|34055.8|34035.8|34056.6|34036.6|34051.2|34031.2|36
1650524650000|2022-04-21 07:04:10|34054.5|34034.5|34056.8|34036.8|34060.2|34040.2|34053.7|34033.7|34
1650524660000|2022-04-21 07:04:20|34058|34038|34059.9|34039.9|34059.9|34039.9|34055.7|34035.7|27
1650524670000|2022-04-21 07:04:30|34060.2|34040.2|34062.8|34042.8|34064.9|34044.9|34060.2|34040.2|27
1650524680000|2022-04-21 07:04:40|34061.7|34041.7|34066.4|34046.4|34066.4|34046.4|34061.7|34041.7|26
1650524690000|2022-04-21 07:04:50|34067.5|34047.5|34067.5|34047.5|34068.3|34048.3|34063.4|34043.4|35
1650524700000|2022-04-21 07:05:00|34067.6|34047.6|34071.7|34051.7|34074.9|34054.9|34066.5|34046.5|26
1650524710000|2022-04-21 07:05:10|34071.9|34051.9|34076.2|34056.2|34078.1|34058.1|34067.8|34047.8|28
1650524720000|2022-04-21 07:05:20|34076.1|34056.1|34079.2|34059.2|34089.2|34060.1|34074.7|34039.2|32
1650524730000|2022-04-21 07:05:30|34079.8|34059.8|34076.7|34056.7|34079.8|34059.8|34073.8|34053.8|29
1650524740000|2022-04-21 07:05:40|34077.1|34057.1|34079.6|34059.6|34081|34061|34077.1|34057.1|25
1650524750000|2022-04-21 07:05:50|34079.4|34059.4|34072.6|34052.6|34079.8|34059.8|34071.7|34051.7|24
1650524760000|2022-04-21 07:06:00|34072.5|34052.5|34073.1|34053.1|34075.7|34055.7|34070.2|34050.2|33
1650524770000|2022-04-21 07:06:10|34072.9|34052.9|34065.6|34045.6|34073.2|34053.2|34064.5|34044.5|25
1650524780000|2022-04-21 07:06:20|34065.9|34045.9|34062.1|34042.1|34065.9|34045.9|34058.7|34038.7|34
1650524790000|2022-04-21 07:06:30|34062.2|34042.2|34062.4|34042.4|34062.9|34042.9|34060.8|34040.8|23
1650524800000|2022-04-21 07:06:40|34061.2|34041.2|34059.9|34039.9|34062.6|34042.6|34057.9|34037.9|28
1650524810000|2022-04-21 07:06:50|34060.6|34040.6|34062|34042|34062|34042|34058.2|34038.2|24
1650524820000|2022-04-21 07:07:00|34061.6|34041.6|34060.7|34040.7|34064|34044|34060.4|34040.4|30
1650524830000|2022-04-21 07:07:10|34060.9|34040.9|34066.7|34046.7|34066.7|34046.7|34059.8|34039.8|23
1650524840000|2022-04-21 07:07:20|34068.1|34048.1|34062|34042|34068.7|34048.7|34059.6|34039.6|28
1650524850000|2022-04-21 07:07:30|34062.3|34042.3|34064|34044|34066.6|34046.6|34062.3|34042.3|22
1650524860000|2022-04-21 07:07:40|34064.1|34044.1|34066.4|34046.4|34066.4|34046.4|34062.5|34042.5|24
1650524870000|2022-04-21 07:07:50|34067.3|34047.3|34078.8|34058.8|34079.1|34059.1|34066.5|34046.5|28
1650524880000|2022-04-21 07:08:00|34078.9|34058.9|34079.3|34059.3|34080.4|34060.4|34077.3|34057.3|32
1650524890000|2022-04-21 07:08:10|34079.2|34059.2|34081.4|34061.4|34082.2|34062.2|34079.2|34059.2|19
1650524900000|2022-04-21 07:08:20|34081.6|34061.6|34081.3|34061.3|34082.5|34062.5|34080.5|34060.5|18
1650524910000|2022-04-21 07:08:30|34080.2|34060.2|34083.1|34063.1|34083.1|34063.1|34079.3|34059.3|19
1650524920000|2022-04-21 07:08:40|34082.8|34062.8|34080.4|34060.4|34085.6|34065.6|34080.4|34060.4|27
1650524930000|2022-04-21 07:08:50|34080.3|34060.3|34079.2|34059.2|34082.5|34062.5|34078.9|34058.9|28
1650524940000|2022-04-21 07:09:00|34077.1|34057.1|34080.1|34060.1|34088.4|34068.4|34077.1|34057.1|31
1650524950000|2022-04-21 07:09:10|34080.5|34060.5|34079.3|34059.3|34082.3|34062.3|34079.2|34059.2|31
1650524960000|2022-04-21 07:09:20|34079.1|34059.1|34073.6|34053.6|34079.6|34059.6|34073.5|34053.5|32
1650524970000|2022-04-21 07:09:30|34074|34054|34065.5|34045.5|34074|34054|34064.6|34044.6|32
1650524980000|2022-04-21 07:09:40|34064|34044|34065.6|34045.6|34067.2|34047.2|34061.9|34041.9|31
1650524990000|2022-04-21 07:09:50|34065.5|34045.5|34058|34038|34065.6|34045.6|34055.5|34035.5|33
1650525000000|2022-04-21 07:10:00|34058.5|34038.5|34058.9|34038.9|34061.1|34041.1|34058.2|34038.2|30
1650525010000|2022-04-21 07:10:10|34057.8|34037.8|34059|34039|34060.2|34040.2|34056.5|34036.5|29
1650525020000|2022-04-21 07:10:20|34059.1|34039.1|34057.8|34037.8|34059.3|34039.3|34056.1|34036.1|26
1650525030000|2022-04-21 07:10:30|34058|34038|34059.5|34039.5|34060.3|34040.3|34057.7|34037.7|22
1650525040000|2022-04-21 07:10:40|34060|34040|34057.7|34037.7|34061|34041|34057.3|34037.3|28
1650525050000|2022-04-21 07:10:50|34057.4|34037.4|34055.1|34035.1|34058.8|34038.8|34055.1|34035.1|29
1650525060000|2022-04-21 07:11:00|34054.5|34034.5|34056.2|34036.2|34057|34037|34052|34032|34
1650525070000|2022-04-21 07:11:10|34056.1|34036.1|34054.1|34034.1|34056.1|34036.1|34053.1|34033.1|31
1650525080000|2022-04-21 07:11:20|34053.9|34033.9|34055.1|34035.1|34056.1|34036.1|34053.8|34033.8|32
1650525090000|2022-04-21 07:11:30|34054.9|34034.9|34055.6|34035.6|34056.3|34036.3|34052.6|34032.6|24
1650525100000|2022-04-21 07:11:40|34055.4|34035.4|34054.6|34034.6|34055.9|34035.9|34053.9|34033.9|25
1650525110000|2022-04-21 07:11:50|34054.8|34034.8|34058.1|34038.1|34058.8|34038.8|34054|34034|23
1650525120000|2022-04-21 07:12:00|34058.5|34038.5|34059.2|34039.2|34059.3|34039.3|34057.8|34037.8|18
1650525130000|2022-04-21 07:12:10|34057.5|34037.5|34052|34032|34057.5|34037.5|34051.9|34031.9|28
1650525140000|2022-04-21 07:12:20|34052.5|34032.5|34051.4|34031.4|34054.2|34034.2|34050.2|34030.2|29
1650525150000|2022-04-21 07:12:30|34050.4|34030.4|34051.9|34031.9|34054.9|34034.9|34050.4|34030.4|33
1650525160000|2022-04-21 07:12:40|34052.3|34032.3|34052|34032|34053.3|34033.3|34051.6|34031.6|25
1650525170000|2022-04-21 07:12:50|34051.6|34031.6|34049.8|34029.8|34052.2|34032.2|34049.8|34029.8|24
1650525180000|2022-04-21 07:13:00|34049.9|34029.9|34048.7|34028.7|34049.9|34029.9|34047.1|34027.1|19
1650525190000|2022-04-21 07:13:10|34047.8|34027.8|34043.9|34023.9|34049.3|34029.3|34042.6|34022.6|31
1650525200000|2022-04-21 07:13:20|34043.8|34023.8|34053.7|34033.7|34053.7|34033.7|34043.8|34023.8|19
1650525210000|2022-04-21 07:13:30|34054.4|34034.4|34054.3|34034.3|34055.5|34035.5|34049.8|34029.8|36
1650525220000|2022-04-21 07:13:40|34053.3|34033.3|34041.5|34021.5|34053.8|34033.8|34041.5|34021.5|29
1650525230000|2022-04-21 07:13:50|34040.8|34020.8|34040.2|34020.2|34045.2|34025.2|34039.3|34019.3|33
1650525240000|2022-04-21 07:14:00|34039.9|34019.9|34043.7|34023.7|34044.8|34024.8|34039.6|34019.6|27
1650525250000|2022-04-21 07:14:10|34043.8|34023.8|34044.7|34024.7|34044.7|34024.7|34041.4|34021.4|30
1650525260000|2022-04-21 07:14:20|34044.8|34024.8|34044.2|34024.2|34044.8|34024.8|34043.2|34023.2|21
1650525270000|2022-04-21 07:14:30|34043.7|34023.7|34044.2|34024.2|34044.2|34024.2|34043.5|34023.5|15
1650525280000|2022-04-21 07:14:40|34043.9|34023.9|34044.2|34024.2|34045.8|34025.8|34043.2|34023.2|23
1650525290000|2022-04-21 07:14:50|34044|34024|34043.4|34023.4|34044.6|34024.6|34042.5|34022.5|21
1650525300000|2022-04-21 07:15:00|34045.1|34025.1|34040.6|34020.6|34045.1|34025.1|34039|34019|36
1650525310000|2022-04-21 07:15:10|34040.3|34020.3|34031.6|34011.6|34040.8|34020.8|34030.9|34010.9|39
1650525320000|2022-04-21 07:15:20|34031.9|34011.9|34029|34009|34031.9|34011.9|34026.4|34006.4|34
1650525330000|2022-04-21 07:15:30|34029.3|34009.3|34028.2|34008.2|34029.4|34009.4|34026.7|34006.7|27
1650525340000|2022-04-21 07:15:40|34028.3|34008.3|34023.6|34003.6|34028.3|34008.3|34021.7|34001.7|31
1650525350000|2022-04-21 07:15:50|34023.4|34003.4|34019.2|33999.2|34023.9|34003.9|34017.3|33997.3|32
1650525360000|2022-04-21 07:16:00|34020|34000|34018.5|33998.5|34027.1|34007.1|34017.5|33997.5|37
1650525370000|2022-04-21 07:16:10|34020.3|34000.3|34023.2|34003.2|34026.6|34006.6|34019|33999|36
1650525380000|2022-04-21 07:16:20|34021.8|34001.8|34021.7|34001.7|34024.6|34004.6|34019.1|33999.1|33
1650525390000|2022-04-21 07:16:30|34020.5|34000.5|34022.6|34002.6|34022.9|34002.9|34017.9|33997.9|31
1650525400000|2022-04-21 07:16:40|34022.5|34002.5|34022.5|34002.5|34025.6|34005.6|34019.7|33999.7|28
1650525410000|2022-04-21 07:16:50|34023.4|34003.4|34021.5|34001.5|34023.4|34003.4|34017.9|33997.9|31
1650525420000|2022-04-21 07:17:00|34020.6|34000.6|34017.7|33997.7|34020.7|34000.7|34016.6|33996.6|33
1650525430000|2022-04-21 07:17:10|34017.4|33997.4|34019.8|33999.8|34020.9|34000.9|34015|33995|31
1650525440000|2022-04-21 07:17:20|34019.5|33999.5|34015.5|33995.5|34021.4|34001.4|34015.4|33995.4|28
1650525450000|2022-04-21 07:17:30|34015.7|33995.7|34012.2|33992.2|34016.8|33996.8|34011.6|33991.6|22
1650525460000|2022-04-21 07:17:40|34013.1|33993.1|34013.6|33993.6|34014.3|33994.3|34012.6|33992.6|28
1650525470000|2022-04-21 07:17:50|34013.9|33993.9|34019.5|33999.5|34021|34001|34013.8|33993.8|29
1650525480000|2022-04-21 07:18:00|34019.3|33999.3|34021.6|34001.6|34021.6|34001.6|34018.8|33998.8|27
1650525490000|2022-04-21 07:18:10|34021.3|34001.3|34020.7|34000.7|34023|34003|34018.8|33998.8|24
1650525500000|2022-04-21 07:18:20|34020.5|34000.5|34020.6|34000.6|34022.8|34002.8|34018.3|33998.3|27
1650525510000|2022-04-21 07:18:30|34020.8|34000.8|34014.3|33994.3|34020.8|34000.8|34013.7|33993.7|33
1650525520000|2022-04-21 07:18:40|34015.1|33995.1|34018.6|33998.6|34018.6|33998.6|34015.1|33995.1|24
1650525530000|2022-04-21 07:18:50|34017.3|33997.3|34018.5|33998.5|34019.4|33999.4|34014.5|33994.5|28
1650525540000|2022-04-21 07:19:00|34017.9|33997.9|34019|33999|34021|34001|34016.3|33996.3|33
1650525550000|2022-04-21 07:19:10|34017.5|33997.5|34015.9|33995.9|34019.9|33999.9|34015.8|33995.8|33
1650525560000|2022-04-21 07:19:20|34016.1|33996.1|34016|33996|34019.6|33999.6|34015.5|33995.5|31
1650525570000|2022-04-21 07:19:30|34016.4|33996.4|34019.5|33999.5|34021.6|34001.6|34016|33996|22
1650525580000|2022-04-21 07:19:40|34018.8|33998.8|34021.5|34001.5|34022.3|34002.3|34018.1|33998.1|26
1650525590000|2022-04-21 07:19:50|34019.2|33999.2|34019.3|33999.3|34022.4|34002.4|34019.2|33999.2|19
1650525600000|2022-04-21 07:20:00|34019.2|33999.2|34022.5|34002.5|34025.6|34005.6|34018.8|33998.8|27
1650525610000|2022-04-21 07:20:10|34022.7|34002.7|34026.5|34006.5|34029.3|34009.3|34021.5|34001.5|23
1650525620000|2022-04-21 07:20:20|34027|34007|34028.7|34008.7|34030.3|34010.3|34025.9|34005.9|35
1650525630000|2022-04-21 07:20:30|34028.6|34008.6|34026.6|34006.6|34029.2|34009.2|34025|34005|26
1650525640000|2022-04-21 07:20:40|34029.8|34009.8|34026.4|34006.4|34030.4|34010.4|34025.7|34005.7|27
1650525650000|2022-04-21 07:20:50|34026.6|34006.6|34021.8|34001.8|34026.8|34006.8|34021.8|34001.8|22
1650525660000|2022-04-21 07:21:00|34026.2|34006.2|34027|34007|34030.8|34010.8|34023.7|34003.7|17
1650525670000|2022-04-21 07:21:10|34024|34004|34024.3|34004.3|34028.5|34008.5|34021.2|34001.2|30
1650525680000|2022-04-21 07:21:20|34021.9|34001.9|34023.3|34003.3|34026.3|34006.3|34020.8|34000.8|33
1650525690000|2022-04-21 07:21:30|34023.5|34003.5|34027|34007|34027.1|34007.1|34021.9|34001.9|32
1650525700000|2022-04-21 07:21:40|34026.4|34006.4|34029.3|34009.3|34029.3|34009.3|34024.5|34004.5|21
1650525710000|2022-04-21 07:21:50|34028.9|34008.9|34023.7|34003.7|34029.3|34009.3|34023.7|34003.7|23
1650525720000|2022-04-21 07:22:00|34028.2|34008.2|34022.4|34002.4|34028.2|34008.2|34018.4|33998.4|33
1650525730000|2022-04-21 07:22:10|34022|34002|34019.5|33999.5|34025.4|34005.4|34019|33999|27
1650525740000|2022-04-21 07:22:20|34020.4|34000.4|34016.7|33996.7|34022|34002|34015.4|33995.4|28
1650525750000|2022-04-21 07:22:30|34013.9|33993.9|34016.6|33996.6|34016.6|33996.6|34013.9|33993.9|21
1650525760000|2022-04-21 07:22:40|34016.3|33996.3|34012|33992|34016.3|33996.3|34010.9|33990.9|27
1650525770000|2022-04-21 07:22:50|34011.7|33991.7|34014.4|33994.4|34015.4|33995.4|34008.1|33988.1|28
1650525780000|2022-04-21 07:23:00|34014.5|33994.5|34020.4|34000.4|34020.4|34000.4|34014.1|33994.1|29
1650525790000|2022-04-21 07:23:10|34019.9|33999.9|34018.2|33998.2|34021|34001|34015.6|33995.6|26
1650525800000|2022-04-21 07:23:20|34018|33998|34012.4|33992.4|34018|33998|34008.2|33988.2|29
1650525810000|2022-04-21 07:23:30|34008.7|33988.7|34008.7|33988.7|34010.5|33990.5|34007.1|33987.1|22
1650525820000|2022-04-21 07:23:40|34008.3|33988.3|34010.6|33990.6|34010.6|33990.6|34005|33985|24
1650525830000|2022-04-21 07:23:50|34011.6|33991.6|34006.3|33986.3|34011.6|33991.6|34006.2|33986.2|30
1650525840000|2022-04-21 07:24:00|34006.9|33986.9|34008.7|33988.7|34010.4|33990.4|34006|33986|22
1650525850000|2022-04-21 07:24:10|34008.2|33988.2|34007.6|33987.6|34009.1|33989.1|34005.7|33985.7|17
1650525860000|2022-04-21 07:24:20|34007.3|33987.3|34008.3|33988.3|34010|33990|34006.6|33986.6|27
1650525870000|2022-04-21 07:24:30|34008.9|33988.9|34001.2|33981.2|34009.3|33989.3|33999.1|33979.1|28
1650525880000|2022-04-21 07:24:40|34000.9|33980.9|34001.8|33981.8|34001.9|33981.9|33999.8|33979.8|24
1650525890000|2022-04-21 07:24:50|34001.9|33981.9|33998.4|33978.4|34001.9|33981.9|33997.9|33977.9|32
1650525900000|2022-04-21 07:25:00|33998.9|33978.9|33998|33978|33999.5|33979.5|33996.9|33976.9|21
1650525910000|2022-04-21 07:25:10|33998.6|33978.6|33998.6|33978.6|34000.2|33980.2|33995.7|33975.7|29
1650525920000|2022-04-21 07:25:20|33997.8|33977.8|33996.5|33976.5|33998.5|33978.5|33995|33975|27
1650525930000|2022-04-21 07:25:30|33996.6|33976.6|33995.1|33975.1|33997.4|33977.4|33993.3|33973.3|33
1650525940000|2022-04-21 07:25:40|33995.6|33975.6|33993.3|33973.3|33995.6|33975.6|33992.6|33972.6|26
1650525950000|2022-04-21 07:25:50|33996.2|33976.2|33994.1|33974.1|33996.2|33976.2|33991.9|33971.9|31
1650525960000|2022-04-21 07:26:00|33993.7|33973.7|33991.8|33971.8|33994.9|33974.9|33990.3|33970.3|26
1650525970000|2022-04-21 07:26:10|33991.4|33971.4|33990.1|33970.1|33992.8|33972.8|33989.8|33969.8|16
1650525980000|2022-04-21 07:26:20|33986.3|33966.3|33988.7|33968.7|33990.3|33970.3|33986.3|33966.3|30
1650525990000|2022-04-21 07:26:30|33985.7|33965.7|33982.5|33962.5|33989.1|33969.1|33980|33960|31
1650526000000|2022-04-21 07:26:40|33982.6|33962.6|33984.8|33964.8|33989.4|33969.4|33980.1|33960.1|34
1650526010000|2022-04-21 07:26:50|33985.3|33965.3|33986.7|33966.7|33991.2|33971.2|33985.3|33965.3|25
1650526020000|2022-04-21 07:27:00|33986.8|33966.8|33989.1|33969.1|33989.1|33969.1|33984.1|33964.1|29
1650526030000|2022-04-21 07:27:10|33988.7|33968.7|33986.1|33966.1|33989.7|33969.7|33986.1|33966.1|28
1650526040000|2022-04-21 07:27:20|33987.6|33967.6|33985.5|33965.5|33989|33969|33985.5|33965.5|20
1650526050000|2022-04-21 07:27:30|33986.1|33966.1|33989.6|33969.6|33990.9|33970.9|33986.1|33966.1|30
1650526060000|2022-04-21 07:27:40|33990.1|33970.1|33988.4|33968.4|33991.2|33971.2|33988.4|33968.4|25
1650526070000|2022-04-21 07:27:50|33989.8|33969.8|33992.9|33972.9|33993.7|33973.7|33989.3|33969.3|29
1650526080000|2022-04-21 07:28:00|33992.8|33972.8|33992.9|33972.9|33994.2|33974.2|33990.8|33970.8|32
1650526090000|2022-04-21 07:28:10|33993.3|33973.3|33994.2|33974.2|33996.3|33976.3|33987.6|33967.6|29
1650526100000|2022-04-21 07:28:20|33993.9|33973.9|33988.5|33968.5|33994.9|33974.9|33986.7|33966.7|29
1650526110000|2022-04-21 07:28:30|33988.7|33968.7|33990.8|33970.8|33991.4|33971.4|33988.1|33968.1|32
1650526120000|2022-04-21 07:28:40|33990.1|33970.1|33990.1|33970.1|33994.9|33974.9|33990.1|33970.1|31
1650526130000|2022-04-21 07:28:50|33991|33971|33992.3|33972.3|33993.7|33973.7|33990.2|33970.2|33
1650526140000|2022-04-21 07:29:00|33992|33972|33993.8|33973.8|33995.6|33975.6|33989.4|33969.4|34
1650526150000|2022-04-21 07:29:10|33993.1|33973.1|33989|33969|33993.8|33973.8|33988.4|33968.4|21
1650526160000|2022-04-21 07:29:20|33988.4|33968.4|33987.5|33967.5|33992.2|33972.2|33987.3|33967.3|35
1650526170000|2022-04-21 07:29:30|33987.1|33967.1|33989.8|33969.8|33991|33971|33985.9|33965.9|30
1650526180000|2022-04-21 07:29:40|33987.7|33967.7|33993.2|33973.2|33994|33974|33987.7|33967.7|25
1650526190000|2022-04-21 07:29:50|33992.1|33972.1|33990.8|33970.8|33993.7|33973.7|33990.4|33970.4|16
1650526200000|2022-04-21 07:30:00|33990.6|33970.6|33994|33974|33995.1|33975.1|33989.7|33969.7|34
1650526210000|2022-04-21 07:30:10|33995.3|33975.3|33996.2|33976.2|33996.8|33976.8|33994.3|33974.3|28
1650526220000|2022-04-21 07:30:20|33995.2|33975.2|33996.6|33976.6|33998.3|33978.3|33993.1|33973.1|37
1650526230000|2022-04-21 07:30:30|33997.1|33977.1|33994.3|33974.3|33997.9|33977.9|33994.3|33974.3|34
1650526240000|2022-04-21 07:30:40|33994.1|33974.1|33990.2|33970.2|33995.1|33975.1|33990.1|33970.1|34
1650526250000|2022-04-21 07:30:50|33989.8|33969.8|33984|33964|33990|33970|33983.1|33963.1|36
1650526260000|2022-04-21 07:31:00|33984.4|33964.4|33982.4|33962.4|33988.3|33968.3|33981.7|33961.7|33
1650526270000|2022-04-21 07:31:10|33982.1|33962.1|33990.6|33970.6|33992.2|33972.2|33982.1|33962.1|35
1650526280000|2022-04-21 07:31:20|33990.5|33970.5|33993.3|33973.3|33993.5|33973.5|33987.5|33967.5|33
1650526290000|2022-04-21 07:31:30|33993.1|33973.1|33990.7|33970.7|33994.1|33974.1|33989.1|33969.1|34
1650526300000|2022-04-21 07:31:40|33990.8|33970.8|33992.5|33972.5|33993.2|33973.2|33985.7|33965.7|36
1650526310000|2022-04-21 07:31:50|33989.8|33969.8|33992.4|33972.4|33993.8|33973.8|33988.9|33968.9|34
1650526320000|2022-04-21 07:32:00|33992.2|33972.2|33991.3|33971.3|33993.7|33973.7|33988.1|33968.1|34
1650526330000|2022-04-21 07:32:10|33991.2|33971.2|33994.4|33974.4|33996.8|33976.8|33989.8|33969.8|38
1650526340000|2022-04-21 07:32:20|33993.7|33973.7|33988.6|33968.6|33995.1|33975.1|33985.7|33965.7|32
1650526350000|2022-04-21 07:32:30|33988.2|33968.2|33977.1|33957.1|33988.9|33968.9|33977.1|33957.1|36
1650526360000|2022-04-21 07:32:40|33979.4|33959.4|33971.9|33951.9|33979.4|33959.4|33969|33949|33
1650526370000|2022-04-21 07:32:50|33972.3|33952.3|33968.2|33948.2|33990.8|33952.3|33964.9|33924.5|30
1650526380000|2022-04-21 07:33:00|33969|33949|33968.9|33948.9|33972.2|33952.2|33968.5|33948.5|27
1650526390000|2022-04-21 07:33:10|33967|33947|33971.9|33951.9|33974.5|33954.5|33967|33947|38
1650526400000|2022-04-21 07:33:20|33971.7|33951.7|33972.5|33952.5|33973.6|33953.6|33970.3|33950.3|33
1650526410000|2022-04-21 07:33:30|33970.5|33950.5|33975.2|33955.2|33976|33956|33969.6|33949.6|36
1650526420000|2022-04-21 07:33:40|33975.1|33955.1|33972.6|33952.6|33976.1|33956.1|33972.1|33952.1|34
1650526430000|2022-04-21 07:33:50|33972.7|33952.7|33974.4|33954.4|33975|33955|33972.2|33952.2|31
1650526440000|2022-04-21 07:34:00|33974.5|33954.5|33975.4|33955.4|33976.1|33956.1|33974|33954|32
1650526450000|2022-04-21 07:34:10|33975.8|33955.8|33976.4|33956.4|33978.4|33958.4|33974.6|33954.6|35
1650526460000|2022-04-21 07:34:20|33976.2|33956.2|33974.3|33954.3|33976.7|33956.7|33973.5|33953.5|34
1650526470000|2022-04-21 07:34:30|33975|33955|33972|33952|33975.9|33955.9|33971.6|33951.6|25
1650526480000|2022-04-21 07:34:40|33972.4|33952.4|33967.9|33947.9|33973.7|33953.7|33967.9|33947.9|23
1650526490000|2022-04-21 07:34:50|33967.8|33947.8|33964.1|33944.1|33968.2|33948.2|33961|33941|27
1650526500000|2022-04-21 07:35:00|33964.2|33944.2|33963.4|33943.4|33965.1|33945.1|33963|33943|23
1650526510000|2022-04-21 07:35:10|33963.5|33943.5|33966.4|33946.4|33966.4|33946.4|33961.7|33941.7|19
1650526520000|2022-04-21 07:35:20|33965.9|33945.9|33964.5|33944.5|33967|33947|33962.4|33942.4|22
1650526530000|2022-04-21 07:35:30|33961.5|33941.5|33966.7|33946.7|33983.1|33952.7|33961|33922.4|29
1650526540000|2022-04-21 07:35:40|33966|33946|33965.8|33945.8|33966.4|33946.4|33965.2|33945.2|25
1650526550000|2022-04-21 07:35:50|33965.3|33945.3|33958.9|33938.9|33965.3|33945.3|33957.7|33937.7|29
1650526560000|2022-04-21 07:36:00|33958.6|33938.6|33956.8|33936.8|33958.6|33938.6|33955.7|33935.7|28
1650526570000|2022-04-21 07:36:10|33956.7|33936.7|33958.1|33938.1|33960.8|33940.8|33955.2|33935.2|33
1650526580000|2022-04-21 07:36:20|33958.5|33938.5|33959.3|33939.3|33959.4|33939.4|33953.9|33933.9|32
1650526590000|2022-04-21 07:36:30|33959.1|33939.1|33958.6|33938.6|33962.4|33942.4|33954.8|33934.8|36
1650526600000|2022-04-21 07:36:40|33956.8|33936.8|33956.2|33936.2|33958.9|33938.9|33954.1|33934.1|35
1650526610000|2022-04-21 07:36:50|33957.7|33937.7|33957.2|33937.2|33958.5|33938.5|33954.5|33934.5|33
1650526620000|2022-04-21 07:37:00|33957.6|33937.6|33955.5|33935.5|33960|33940|33955|33935|33
1650526630000|2022-04-21 07:37:10|33955.7|33935.7|33959.1|33939.1|33959.1|33939.1|33954.9|33934.9|29
1650526640000|2022-04-21 07:37:20|33958.2|33938.2|33961.5|33941.5|33961.5|33941.5|33955.2|33935.2|35
1650526650000|2022-04-21 07:37:30|33961.1|33941.1|33955.3|33935.3|33961.1|33941.1|33952.1|33932.1|33
1650526660000|2022-04-21 07:37:40|33955.8|33935.8|33956|33936|33957.1|33937.1|33952.6|33932.6|38
1650526670000|2022-04-21 07:37:50|33956.7|33936.7|33955|33935|33956.8|33936.8|33951.3|33931.3|36
1650526680000|2022-04-21 07:38:00|33954.1|33934.1|33951.7|33931.7|33954.1|33934.1|33949.2|33929.2|32
1650526690000|2022-04-21 07:38:10|33952.2|33932.2|33948.3|33928.3|33952.5|33932.5|33948.1|33928.1|34
1650526700000|2022-04-21 07:38:20|33948.5|33928.5|33946.3|33926.3|33948.8|33928.8|33946|33926|29
1650526710000|2022-04-21 07:38:30|33947.3|33927.3|33948.2|33928.2|33948.8|33928.8|33947.2|33927.2|21
1650526720000|2022-04-21 07:38:40|33948.5|33928.5|33944.2|33924.2|33948.5|33928.5|33944.1|33924.1|23
1650526730000|2022-04-21 07:38:50|33943.9|33923.9|33941.8|33921.8|33945.3|33925.3|33941.5|33921.5|36
1650526740000|2022-04-21 07:39:00|33942.3|33922.3|33942|33922|33944.5|33924.5|33941.3|33921.3|28
1650526750000|2022-04-21 07:39:10|33941.8|33921.8|33947.2|33927.2|33947.2|33927.2|33941.2|33921.2|30
1650526760000|2022-04-21 07:39:20|33945.6|33925.6|33945|33925|33947.2|33927.2|33943.3|33923.3|30
1650526770000|2022-04-21 07:39:30|33946.9|33926.9|33945.7|33925.7|33949.8|33929.8|33944.7|33924.7|34
1650526780000|2022-04-21 07:39:40|33946|33926|33946.7|33926.7|33947.3|33927.3|33945|33925|33
1650526790000|2022-04-21 07:39:50|33946.6|33926.6|33946.3|33926.3|33949.9|33929.9|33944.5|33924.5|34
1650526800000|2022-04-21 07:40:00|33945.9|33925.9|33944.5|33924.5|33946.7|33926.7|33943.3|33923.3|33
1650526810000|2022-04-21 07:40:10|33944.1|33924.1|33943|33923|33944.2|33924.2|33941.2|33921.2|29
1650526820000|2022-04-21 07:40:20|33942.9|33922.9|33942.2|33922.2|33944.2|33924.2|33941.1|33921.1|35
1650526830000|2022-04-21 07:40:30|33941.9|33921.9|33943.5|33923.5|33944.9|33924.9|33941.9|33921.9|34
1650526840000|2022-04-21 07:40:40|33943.4|33923.4|33942.5|33922.5|33944|33924|33942|33922|33
1650526850000|2022-04-21 07:40:50|33942.6|33922.6|33943.4|33923.4|33946.4|33926.4|33940.3|33920.3|32
1650526860000|2022-04-21 07:41:00|33941.7|33921.7|33936.2|33916.2|33943.5|33923.5|33930.6|33910.6|36
1650526870000|2022-04-21 07:41:10|33935|33915|33942.3|33922.3|33942.3|33922.3|33934.6|33914.6|28
1650526880000|2022-04-21 07:41:20|33941.7|33921.7|33941.6|33921.6|33943.1|33923.1|33940.1|33920.1|28
1650526890000|2022-04-21 07:41:30|33942.5|33922.5|33938.6|33918.6|33942.5|33922.5|33937.8|33917.8|25
1650526900000|2022-04-21 07:41:40|33938.4|33918.4|33940.1|33920.1|33941.2|33921.2|33936.2|33916.2|30
1650526910000|2022-04-21 07:41:50|33940.7|33920.7|33940|33920|33940.7|33920.7|33938.7|33918.7|21
1650526920000|2022-04-21 07:42:00|33939.2|33919.2|33939.7|33919.7|33940.6|33920.6|33938.8|33918.8|25
1650526930000|2022-04-21 07:42:10|33940|33920|33943.5|33923.5|33943.7|33923.7|33939.2|33919.2|32
1650526940000|2022-04-21 07:42:20|33943.4|33923.4|33934.8|33914.8|33943.4|33923.4|33931.5|33911.5|34
1650526950000|2022-04-21 07:42:30|33935.3|33915.3|33934.3|33914.3|33940.1|33920.1|33932.6|33912.6|31
1650526960000|2022-04-21 07:42:40|33934.4|33914.4|33936.3|33916.3|33936.4|33916.4|33933.5|33913.5|24
1650526970000|2022-04-21 07:42:50|33936.8|33916.8|33936|33916|33938.5|33918.5|33935.3|33915.3|29
1650526980000|2022-04-21 07:43:00|33936.3|33916.3|33935.3|33915.3|33938.2|33918.2|33934.6|33914.6|25
1650526990000|2022-04-21 07:43:10|33935|33915|33934.1|33914.1|33935.2|33915.2|33933.3|33913.3|25
1650527000000|2022-04-21 07:43:20|33933.1|33913.1|33922.7|33902.7|33933.1|33913.1|33922.7|33902.7|33
1650527010000|2022-04-21 07:43:30|33922.1|33902.1|33912.2|33892.2|33922.2|33902.2|33911.4|33891.4|33
1650527020000|2022-04-21 07:43:40|33912.6|33892.6|33917|33897|33917|33897|33912.6|33892.6|40
1650527030000|2022-04-21 07:43:50|33916.7|33896.7|33915.9|33895.9|33918.4|33898.4|33915.9|33895.9|36
1650527040000|2022-04-21 07:44:00|33916|33896|33912|33892|33920.4|33900.4|33911.4|33891.4|38
1650527050000|2022-04-21 07:44:10|33912.1|33892.1|33916.4|33896.4|33919.5|33899.5|33911.6|33891.6|38
1650527060000|2022-04-21 07:44:20|33916|33896|33919.9|33899.9|33922.5|33902.5|33915.8|33895.8|36
1650527070000|2022-04-21 07:44:30|33921|33901|33918.2|33898.2|33921.5|33901.5|33918.2|33898.2|36
1650527080000|2022-04-21 07:44:40|33917.9|33897.9|33917.1|33897.1|33918.8|33898.8|33917|33897|34
1650527090000|2022-04-21 07:44:50|33917.2|33897.2|33919.3|33899.3|33919.5|33899.5|33917.2|33897.2|27
1650527100000|2022-04-21 07:45:00|33919.5|33899.5|33923.1|33903.1|33926.4|33906.4|33918.8|33898.8|38
1650527110000|2022-04-21 07:45:10|33922.7|33902.7|33934.5|33914.5|33936.4|33916.4|33922.7|33902.7|29
1650527120000|2022-04-21 07:45:20|33934|33914|33934.5|33914.5|33938.5|33918.5|33933|33913|32
1650527130000|2022-04-21 07:45:30|33933.7|33913.7|33931.5|33911.5|33934.5|33914.5|33927.3|33907.3|30
1650527140000|2022-04-21 07:45:40|33931.4|33911.4|33931.8|33911.8|33931.8|33911.8|33929|33909|26
1650527150000|2022-04-21 07:45:50|33931|33911|33931.6|33911.6|33931.7|33911.7|33930.6|33910.6|14
1650527160000|2022-04-21 07:46:00|33930.6|33910.6|33930.7|33910.7|33931.2|33911.2|33928.5|33908.5|24
1650527170000|2022-04-21 07:46:10|33930.8|33910.8|33930|33910|33934.3|33914.3|33926|33906|25
1650527180000|2022-04-21 07:46:20|33933.5|33913.5|33937|33917|33937|33917|33929.7|33909.7|18
1650527190000|2022-04-21 07:46:30|33937.4|33917.4|33939.8|33919.8|33940|33920|33935.4|33915.4|20
1650527200000|2022-04-21 07:46:40|33940.1|33920.1|33941.6|33921.6|33942.6|33922.6|33940.1|33920.1|19
1650527210000|2022-04-21 07:46:50|33941.7|33921.7|33942.3|33922.3|33942.3|33922.3|33940.6|33920.6|18
1650527220000|2022-04-21 07:47:00|33943.9|33923.9|33944.2|33924.2|33946|33926|33943|33923|27
1650527230000|2022-04-21 07:47:10|33944.6|33924.6|33940.9|33920.9|33944.6|33924.6|33940.6|33920.6|14
1650527240000|2022-04-21 07:47:20|33940.8|33920.8|33935.6|33915.6|33945.3|33925.3|33935.6|33915.6|24
1650527250000|2022-04-21 07:47:30|33937.1|33917.1|33935.6|33915.6|33938.4|33918.4|33935.6|33915.6|22
1650527260000|2022-04-21 07:47:40|33936.7|33916.7|33937.7|33917.7|33939.2|33919.2|33936.6|33916.6|27
1650527270000|2022-04-21 07:47:50|33937.5|33917.5|33937.9|33917.9|33938.5|33918.5|33935.8|33915.8|23
1650527280000|2022-04-21 07:48:00|33938|33918|33929.9|33909.9|33940.2|33920.2|33929.4|33909.4|33
1650527290000|2022-04-21 07:48:10|33929.8|33909.8|33925.9|33905.9|33929.8|33909.8|33923.4|33903.4|28
1650527300000|2022-04-21 07:48:20|33925.5|33905.5|33918.4|33898.4|33926.3|33906.3|33918.1|33898.1|28
1650527310000|2022-04-21 07:48:30|33917.7|33897.7|33917.1|33897.1|33917.7|33897.7|33915.9|33895.9|22
1650527320000|2022-04-21 07:48:40|33917.2|33897.2|33915.3|33895.3|33917.7|33897.7|33915.3|33895.3|27
1650527330000|2022-04-21 07:48:50|33914.8|33894.8|33909.8|33889.8|33915.4|33895.4|33905.6|33885.6|33
1650527340000|2022-04-21 07:49:00|33909.9|33889.9|33912.8|33892.8|33914.5|33894.5|33899.5|33879.5|34
1650527350000|2022-04-21 07:49:10|33912.1|33892.1|33917.7|33897.7|33930.5|33897.7|33910.7|33872.8|36
1650527360000|2022-04-21 07:49:20|33917.3|33897.3|33913.9|33893.9|33918.5|33898.5|33905.3|33885.3|34
1650527370000|2022-04-21 07:49:30|33913.8|33893.8|33913.8|33893.8|33916.7|33896.7|33913.8|33893.8|34
1650527380000|2022-04-21 07:49:40|33913.5|33893.5|33919.2|33899.2|33919.2|33899.2|33912.9|33892.9|26
1650527390000|2022-04-21 07:49:50|33919.6|33899.6|33917.8|33897.8|33919.6|33899.6|33916.4|33896.4|27
1650527400000|2022-04-21 07:50:00|33918.5|33898.5|33917.2|33897.2|33918.5|33898.5|33916.8|33896.8|30
1650527410000|2022-04-21 07:50:10|33916.7|33896.7|33904.5|33884.5|33917.6|33897.6|33903.3|33883.3|32
1650527420000|2022-04-21 07:50:20|33904.2|33884.2|33905.1|33885.1|33908.8|33888.8|33903.8|33883.8|30
1650527430000|2022-04-21 07:50:30|33905.3|33885.3|33895.4|33875.4|33905.3|33885.3|33895.4|33875.4|33
1650527440000|2022-04-21 07:50:40|33895.3|33875.3|33893.8|33873.8|33898.9|33878.9|33892.8|33872.8|32
1650527450000|2022-04-21 07:50:50|33893.4|33873.4|33890.4|33870.4|33893.4|33873.4|33889.6|33869.6|33
1650527460000|2022-04-21 07:51:00|33889.9|33869.9|33887.3|33867.3|33890.2|33870.2|33884|33864|33
1650527470000|2022-04-21 07:51:10|33900.5|33880.5|33903.8|33883.8|33906.3|33886.3|33900.5|33880.5|33
1650527480000|2022-04-21 07:51:20|33904.4|33884.4|33905.6|33885.6|33907.7|33887.7|33904.4|33884.4|32
1650527490000|2022-04-21 07:51:30|33905.7|33885.7|33904|33884|33906|33886|33902.5|33882.5|29
1650527500000|2022-04-21 07:51:40|33904.1|33884.1|33900.4|33880.4|33904.3|33884.3|33899.7|33879.7|26
1650527510000|2022-04-21 07:51:50|33900.1|33880.1|33903.8|33883.8|33903.8|33883.8|33899.3|33879.3|27
1650527520000|2022-04-21 07:52:00|33904|33884|33899.4|33879.4|33904|33884|33898.3|33878.3|26
1650527530000|2022-04-21 07:52:10|33899|33879|33901|33881|33903.1|33883.1|33898.7|33878.7|27
1650527540000|2022-04-21 07:52:20|33900.9|33880.9|33903.7|33883.7|33903.9|33883.9|33900.8|33880.8|18
1650527550000|2022-04-21 07:52:30|33903.6|33883.6|33906.8|33886.8|33907.3|33887.3|33903.4|33883.4|25
1650527560000|2022-04-21 07:52:40|33906.9|33886.9|33909.8|33889.8|33911.5|33891.5|33906.2|33886.2|27
1650527570000|2022-04-21 07:52:50|33909.9|33889.9|33910|33890|33911.3|33891.3|33907.8|33887.8|31
1650527580000|2022-04-21 07:53:00|33910.4|33890.4|33911.5|33891.5|33912.1|33892.1|33908.9|33888.9|26
1650527590000|2022-04-21 07:53:10|33911.3|33891.3|33906.1|33886.1|33911.8|33891.8|33906.1|33886.1|26
1650527600000|2022-04-21 07:53:20|33905.7|33885.7|33908.8|33888.8|33909.9|33889.9|33905.7|33885.7|31
1650527610000|2022-04-21 07:53:30|33909.1|33889.1|33910.5|33890.5|33912.4|33892.4|33907.2|33887.2|24
1650527620000|2022-04-21 07:53:40|33910.2|33890.2|33910.9|33890.9|33911.6|33891.6|33909.1|33889.1|16
1650527630000|2022-04-21 07:53:50|33909.5|33889.5|33913.9|33893.9|33915.4|33895.4|33909.5|33889.5|33
1650527640000|2022-04-21 07:54:00|33914.6|33894.6|33921.8|33901.8|33921.9|33901.9|33914|33894|21
1650527650000|2022-04-21 07:54:10|33920.6|33900.6|33924.4|33904.4|33924.4|33904.4|33919.5|33899.5|20
1650527660000|2022-04-21 07:54:20|33924.2|33904.2|33919.1|33899.1|33925.2|33905.2|33918.4|33898.4|14
1650527670000|2022-04-21 07:54:30|33918.8|33898.8|33923.3|33903.3|33925.6|33905.6|33916.6|33896.6|30
1650527680000|2022-04-21 07:54:40|33922.2|33902.2|33916|33896|33922.2|33902.2|33916|33896|28
1650527690000|2022-04-21 07:54:50|33916.1|33896.1|33917.5|33897.5|33921|33901|33914.5|33894.5|34
1650527700000|2022-04-21 07:55:00|33917.3|33897.3|33942.3|33922.3|33944.2|33924.2|33917.3|33897.3|34
1650527710000|2022-04-21 07:55:10|33942.8|33922.8|33945.2|33925.2|33945.2|33925.2|33941.9|33921.9|20
1650527720000|2022-04-21 07:55:20|33946.2|33926.2|33948.7|33928.7|33951.5|33931.5|33941.4|33921.4|34
1650527730000|2022-04-21 07:55:30|33950.1|33930.1|33943.4|33923.4|33950.1|33930.1|33942.2|33922.2|34
1650527740000|2022-04-21 07:55:40|33939.2|33919.2|33941|33921|33947.1|33927.1|33939.2|33919.2|34
1650527750000|2022-04-21 07:55:50|33943.2|33923.2|33948.7|33928.7|33948.7|33928.7|33941.2|33921.2|32
1650527760000|2022-04-21 07:56:00|33948.5|33928.5|33945|33925|33948.5|33928.5|33944.5|33924.5|27
1650527770000|2022-04-21 07:56:10|33945.1|33925.1|33950.5|33930.5|33950.5|33930.5|33943.5|33923.5|24
1650527780000|2022-04-21 07:56:20|33949.5|33929.5|33952.9|33932.9|33954.6|33934.6|33949.3|33929.3|30
1650527790000|2022-04-21 07:56:30|33953.6|33933.6|33953.6|33933.6|33955.9|33935.9|33953|33933|26
1650527800000|2022-04-21 07:56:40|33953.7|33933.7|33953.5|33933.5|33954|33934|33953|33933|16
1650527810000|2022-04-21 07:56:50|33952.9|33932.9|33946.6|33926.6|33954.3|33934.3|33944.4|33924.4|33
1650527820000|2022-04-21 07:57:00|33948.2|33928.2|33939.4|33919.4|33949.9|33929.9|33938.6|33918.6|38
1650527830000|2022-04-21 07:57:10|33938.6|33918.6|33933.3|33913.3|33938.7|33918.7|33933.3|33913.3|30
1650527840000|2022-04-21 07:57:20|33933.1|33913.1|33934.9|33914.9|33936.1|33916.1|33932.8|33912.8|28
1650527850000|2022-04-21 07:57:30|33935|33915|33933.4|33913.4|33935.2|33915.2|33929.2|33909.2|35
1650527860000|2022-04-21 07:57:40|33932.6|33912.6|33934.6|33914.6|33934.6|33914.6|33932.1|33912.1|26
1650527870000|2022-04-21 07:57:50|33934.8|33914.8|33933.3|33913.3|33934.8|33914.8|33932.4|33912.4|21
1650527880000|2022-04-21 07:58:00|33933.2|33913.2|33937.8|33917.8|33938|33918|33931.6|33911.6|31
1650527890000|2022-04-21 07:58:10|33937.9|33917.9|33938.2|33918.2|33940.4|33920.4|33935.8|33915.8|34
1650527900000|2022-04-21 07:58:20|33939.6|33919.6|33936.7|33916.7|33940.5|33920.5|33935|33915|28
1650527910000|2022-04-21 07:58:30|33936.9|33916.9|33942.1|33922.1|33943.1|33923.1|33936.9|33916.9|27
1650527920000|2022-04-21 07:58:40|33942.3|33922.3|33945.7|33925.7|33946.5|33926.5|33942.3|33922.3|28
1650527930000|2022-04-21 07:58:50|33945.1|33925.1|33944.8|33924.8|33947.9|33927.9|33944.3|33924.3|25
1650527940000|2022-04-21 07:59:00|33944.4|33924.4|33947.3|33927.3|33947.7|33927.7|33944|33924|16
1650527950000|2022-04-21 07:59:10|33949.8|33929.8|33946.3|33926.3|33950|33930|33945.8|33925.8|25
1650527960000|2022-04-21 07:59:20|33946|33926|33949.1|33929.1|33951.3|33931.3|33946|33926|31
1650527970000|2022-04-21 07:59:30|33948.2|33928.2|33948.1|33928.1|33950.1|33930.1|33947.5|33927.5|26
1650527980000|2022-04-21 07:59:40|33949.3|33929.3|33947.3|33927.3|33952.9|33932.9|33947.3|33927.3|32
1650527990000|2022-04-21 07:59:50|33946.2|33926.2|33949.9|33929.9|33950.4|33930.4|33945|33925|33
1650528000000|2022-04-21 08:00:00|33951.4|33931.4|33946.7|33926.7|33951.6|33931.6|33945.1|33925.1|33
1650528010000|2022-04-21 08:00:10|33946.3|33926.3|33933.2|33913.2|33946.3|33926.3|33930.9|33910.9|31
1650528020000|2022-04-21 08:00:20|33933.7|33913.7|33938.1|33918.1|33940.2|33920.2|33932.6|33912.6|32
1650528030000|2022-04-21 08:00:30|33938.8|33918.8|33948.7|33928.7|33948.7|33928.7|33937.7|33917.7|29
1650528040000|2022-04-21 08:00:40|33949.8|33929.8|33954.2|33934.2|33954.2|33934.2|33947.6|33927.6|31
1650528050000|2022-04-21 08:00:50|33954.3|33934.3|33948.4|33928.4|33955.2|33935.2|33948.4|33928.4|33
1650528060000|2022-04-21 08:01:00|33948.1|33928.1|33943.7|33923.7|33949.8|33929.8|33939|33919|33
1650528070000|2022-04-21 08:01:10|33943|33923|33942.8|33922.8|33945.3|33925.3|33939.9|33919.9|30
1650528080000|2022-04-21 08:01:20|33943.2|33923.2|33940.6|33920.6|33943.6|33923.6|33938.1|33918.1|29
1650528090000|2022-04-21 08:01:30|33940.4|33920.4|33939.7|33919.7|33943.5|33923.5|33937.7|33917.7|34
1650528100000|2022-04-21 08:01:40|33939|33919|33937.5|33917.5|33939|33919|33934.2|33914.2|33
1650528110000|2022-04-21 08:01:50|33938.5|33918.5|33942.2|33922.2|33949.3|33929.3|33937.7|33917.7|32
1650528120000|2022-04-21 08:02:00|33939.9|33919.9|33942.9|33922.9|33943.7|33923.7|33939.1|33919.1|33
1650528130000|2022-04-21 08:02:10|33942.8|33922.8|33956.9|33936.9|33958.8|33938.8|33941.4|33921.4|34
1650528140000|2022-04-21 08:02:20|33956.7|33936.7|33960.5|33940.5|33977.6|33941.7|33954.8|33920.4|22
1650528150000|2022-04-21 08:02:30|33960|33940|33958.9|33938.9|33961.2|33941.2|33957.8|33937.8|26
1650528160000|2022-04-21 08:02:40|33959.2|33939.2|33958.6|33938.6|33962.1|33942.1|33957.8|33937.8|25
1650528170000|2022-04-21 08:02:50|33958.5|33938.5|33962|33942|33962.8|33942.8|33958.4|33938.4|32
1650528180000|2022-04-21 08:03:00|33962.1|33942.1|33961.4|33941.4|33964|33944|33961.4|33941.4|23
1650528190000|2022-04-21 08:03:10|33960.9|33940.9|33960.8|33940.8|33962.4|33942.4|33960.5|33940.5|24
1650528200000|2022-04-21 08:03:20|33960.7|33940.7|33961.1|33941.1|33962.3|33942.3|33958|33938|29
1650528210000|2022-04-21 08:03:30|33961|33941|33961.8|33941.8|33964.6|33944.6|33955.7|33935.7|31
1650528220000|2022-04-21 08:03:40|33963.1|33943.1|33967.4|33947.4|33970.2|33950.2|33963.1|33943.1|33
1650528230000|2022-04-21 08:03:50|33967.5|33947.5|33957.2|33937.2|33967.5|33947.5|33956.6|33936.6|33
1650528240000|2022-04-21 08:04:00|33959.6|33939.6|33958.8|33938.8|33960|33940|33957.2|33937.2|30
1650528250000|2022-04-21 08:04:10|33959.6|33939.6|33966.7|33946.7|33969.3|33949.3|33958.3|33938.3|26
1650528260000|2022-04-21 08:04:20|33966.2|33946.2|33966.5|33946.5|33967.7|33947.7|33966|33946|18
1650528270000|2022-04-21 08:04:30|33966|33946|33966.3|33946.3|33966.6|33946.6|33964.9|33944.9|18
1650528280000|2022-04-21 08:04:40|33966.4|33946.4|33967.1|33947.1|33968.8|33948.8|33965.5|33945.5|22
1650528290000|2022-04-21 08:04:50|33967.3|33947.3|33969.5|33949.5|33970.3|33950.3|33967.1|33947.1|27
1650528300000|2022-04-21 08:05:00|33969.2|33949.2|33972.7|33952.7|33974|33954|33968.2|33948.2|30
1650528310000|2022-04-21 08:05:10|33973.7|33953.7|33973.4|33953.4|33974.2|33954.2|33972.6|33952.6|28
1650528320000|2022-04-21 08:05:20|33973.2|33953.2|33975.3|33955.3|33975.3|33955.3|33973.2|33953.2|25
1650528330000|2022-04-21 08:05:30|33974.9|33954.9|33975.1|33955.1|33976.8|33956.8|33974.1|33954.1|25
1650528340000|2022-04-21 08:05:40|33974.5|33954.5|33969.2|33949.2|33974.7|33954.7|33968.9|33948.9|33
1650528350000|2022-04-21 08:05:50|33969.1|33949.1|33972.1|33952.1|33973.1|33953.1|33968.6|33948.6|23
1650528360000|2022-04-21 08:06:00|33972.3|33952.3|33968.1|33948.1|33972.3|33952.3|33967.5|33947.5|27
1650528370000|2022-04-21 08:06:10|33969.4|33949.4|33975.8|33955.8|33975.8|33955.8|33969.4|33949.4|30
1650528380000|2022-04-21 08:06:20|33973.7|33953.7|33975.7|33955.7|33976.2|33956.2|33972.8|33952.8|28
1650528390000|2022-04-21 08:06:30|33975.6|33955.6|33974.7|33954.7|33975.6|33955.6|33972.5|33952.5|21
1650528400000|2022-04-21 08:06:40|33974.5|33954.5|33969.3|33949.3|33977.2|33957.2|33969.3|33949.3|30
1650528410000|2022-04-21 08:06:50|33969.2|33949.2|33974|33954|33975.8|33955.8|33967.9|33947.9|31
1650528420000|2022-04-21 08:07:00|33976.1|33956.1|33973.2|33953.2|33976.7|33956.7|33971.3|33951.3|29
1650528430000|2022-04-21 08:07:10|33972.8|33952.8|33975.5|33955.5|33977.4|33957.4|33972.8|33952.8|27
1650528440000|2022-04-21 08:07:20|33974.3|33954.3|33975.4|33955.4|33975.9|33955.9|33973.4|33953.4|31
1650528450000|2022-04-21 08:07:30|33974.4|33954.4|33978.9|33958.9|33978.9|33958.9|33974.4|33954.4|25
1650528460000|2022-04-21 08:07:40|33978.4|33958.4|33976.3|33956.3|33979.5|33959.5|33976.1|33956.1|20
1650528470000|2022-04-21 08:07:50|33975.9|33955.9|33976.3|33956.3|33976.5|33956.5|33975.3|33955.3|12
1650528480000|2022-04-21 08:08:00|33976.4|33956.4|33977.3|33957.3|33979.8|33959.8|33976|33956|23
1650528490000|2022-04-21 08:08:10|33978.7|33958.7|33974|33954|33979.1|33959.1|33972.9|33952.9|34
1650528500000|2022-04-21 08:08:20|33974.5|33954.5|33974.4|33954.4|33975.3|33955.3|33973.4|33953.4|26
1650528510000|2022-04-21 08:08:30|33973.9|33953.9|33973.9|33953.9|33974.9|33954.9|33972.7|33952.7|21
1650528520000|2022-04-21 08:08:40|33974|33954|33977.6|33957.6|33977.6|33957.6|33974|33954|25
1650528530000|2022-04-21 08:08:50|33977.5|33957.5|33975|33955|33979.6|33959.6|33972.8|33952.8|28
1650528540000|2022-04-21 08:09:00|33974.8|33954.8|33974.5|33954.5|33975.7|33955.7|33974.3|33954.3|19
1650528550000|2022-04-21 08:09:10|33973.9|33953.9|33971.5|33951.5|33974.9|33954.9|33971.2|33951.2|27
1650528560000|2022-04-21 08:09:20|33972.2|33952.2|33973.1|33953.1|33974.4|33954.4|33970.8|33950.8|22
1650528570000|2022-04-21 08:09:30|33973|33953|33972.7|33952.7|33973.2|33953.2|33971.9|33951.9|16
1650528580000|2022-04-21 08:09:40|33972.8|33952.8|33973.9|33953.9|33973.9|33953.9|33972.8|33952.8|14
1650528590000|2022-04-21 08:09:50|33974|33954|33972.6|33952.6|33974.6|33954.6|33972.3|33952.3|21
1650528600000|2022-04-21 08:10:00|33972.9|33952.9|33972.5|33952.5|33974.2|33954.2|33971|33951|20
1650528610000|2022-04-21 08:10:10|33972.6|33952.6|33969.5|33949.5|33972.6|33952.6|33968.9|33948.9|20
1650528620000|2022-04-21 08:10:20|33969|33949|33972.5|33952.5|33972.5|33952.5|33969|33949|17
1650528630000|2022-04-21 08:10:30|33972.6|33952.6|33974.6|33954.6|33974.6|33954.6|33972.5|33952.5|20
1650528640000|2022-04-21 08:10:40|33974.7|33954.7|33974|33954|33974.9|33954.9|33973.1|33953.1|17
1650528650000|2022-04-21 08:10:50|33974.3|33954.3|33971|33951|33974.7|33954.7|33971|33951|15
1650528660000|2022-04-21 08:11:00|33970.9|33950.9|33973.2|33953.2|33973.3|33953.3|33968.3|33948.3|27
1650528670000|2022-04-21 08:11:10|33973|33953|33973.3|33953.3|33973.4|33953.4|33973|33953|7
1650528680000|2022-04-21 08:11:20|33973.4|33953.4|33973.6|33953.6|33974.3|33954.3|33973|33953|14
1650528690000|2022-04-21 08:11:30|33973.5|33953.5|33977.8|33957.8|33977.9|33957.9|33973.4|33953.4|19
1650528700000|2022-04-21 08:11:40|33977.9|33957.9|33975.2|33955.2|33977.9|33957.9|33975.2|33955.2|17
1650528710000|2022-04-21 08:11:50|33975.3|33955.3|33969.3|33949.3|33975.3|33955.3|33969.3|33949.3|23
1650528720000|2022-04-21 08:12:00|33969.7|33949.7|33967|33947|33969.8|33949.8|33964.9|33944.9|25
1650528730000|2022-04-21 08:12:10|33966.5|33946.5|33963|33943|33966.9|33946.9|33962.8|33942.8|26
1650528740000|2022-04-21 08:12:20|33962.4|33942.4|33960.8|33940.8|33963.3|33943.3|33960.6|33940.6|21
1650528750000|2022-04-21 08:12:30|33960.7|33940.7|33955.7|33935.7|33960.7|33940.7|33953.9|33933.9|33
1650528760000|2022-04-21 08:12:40|33955.4|33935.4|33958.4|33938.4|33959.7|33939.7|33955.1|33935.1|31
1650528770000|2022-04-21 08:12:50|33958.8|33938.8|33956.6|33936.6|33959.1|33939.1|33955|33935|23
1650528780000|2022-04-21 08:13:00|33956|33936|33957.6|33937.6|33960|33940|33955.6|33935.6|30
1650528790000|2022-04-21 08:13:10|33958.1|33938.1|33955.7|33935.7|33958.7|33938.7|33955.2|33935.2|25
1650528800000|2022-04-21 08:13:20|33955.8|33935.8|33958.9|33938.9|33959.7|33939.7|33955.7|33935.7|17
1650528810000|2022-04-21 08:13:30|33958.7|33938.7|33960.6|33940.6|33960.8|33940.8|33958.6|33938.6|12
1650528820000|2022-04-21 08:13:40|33959.9|33939.9|33961.7|33941.7|33963.3|33943.3|33959.9|33939.9|14
1650528830000|2022-04-21 08:13:50|33961.1|33941.1|33960.8|33940.8|33962.4|33942.4|33960.5|33940.5|23
1650528840000|2022-04-21 08:14:00|33960.4|33940.4|33962.1|33942.1|33962.5|33942.5|33960.3|33940.3|19
1650528850000|2022-04-21 08:14:10|33962.4|33942.4|33960.3|33940.3|33962.5|33942.5|33960.2|33940.2|19
1650528860000|2022-04-21 08:14:20|33960.6|33940.6|33960.9|33940.9|33961.6|33941.6|33960.1|33940.1|22
1650528870000|2022-04-21 08:14:30|33960.8|33940.8|33958.8|33938.8|33961.9|33941.9|33958.7|33938.7|26
1650528880000|2022-04-21 08:14:40|33958.7|33938.7|33958.5|33938.5|33959.2|33939.2|33958|33938|17
1650528890000|2022-04-21 08:14:50|33958.4|33938.4|33960.8|33940.8|33961.2|33941.2|33958.4|33938.4|23
1650528900000|2022-04-21 08:15:00|33962|33942|33960.5|33940.5|33962.1|33942.1|33958.5|33938.5|20
1650528910000|2022-04-21 08:15:10|33960.2|33940.2|33964.3|33944.3|33966.2|33946.2|33958.8|33938.8|28
1650528920000|2022-04-21 08:15:20|33963.6|33943.6|33963.9|33943.9|33965.9|33945.9|33961.5|33941.5|25
1650528930000|2022-04-21 08:15:30|33963.7|33943.7|33964.8|33944.8|33967.7|33947.7|33963.7|33943.7|21
1650528940000|2022-04-21 08:15:40|33964.5|33944.5|33963.1|33943.1|33965.5|33945.5|33963.1|33943.1|21
1650528950000|2022-04-21 08:15:50|33963.6|33943.6|33959.5|33939.5|33963.6|33943.6|33957.6|33937.6|21
1650528960000|2022-04-21 08:16:00|33959.3|33939.3|33962|33942|33962.3|33942.3|33958.8|33938.8|16
1650528970000|2022-04-21 08:16:10|33962.1|33942.1|33963.6|33943.6|33963.9|33943.9|33961.5|33941.5|15
1650528980000|2022-04-21 08:16:20|33963.5|33943.5|33963|33943|33964.2|33944.2|33962.6|33942.6|17
1650528990000|2022-04-21 08:16:30|33962.8|33942.8|33962.2|33942.2|33964.5|33944.5|33962.2|33942.2|17
1650529000000|2022-04-21 08:16:40|33962.4|33942.4|33965.5|33945.5|33965.5|33945.5|33961.8|33941.8|19
1650529010000|2022-04-21 08:16:50|33965.3|33945.3|33964.9|33944.9|33966.8|33946.8|33963.7|33943.7|24
1650529020000|2022-04-21 08:17:00|33964.6|33944.6|33967.4|33947.4|33969.2|33949.2|33964.3|33944.3|26
1650529030000|2022-04-21 08:17:10|33967.3|33947.3|33970.9|33950.9|33971.2|33951.2|33966.5|33946.5|29
1650529040000|2022-04-21 08:17:20|33972.2|33952.2|33971.3|33951.3|33972.2|33952.2|33969.9|33949.9|19
1650529050000|2022-04-21 08:17:30|33971.2|33951.2|33973|33953|33974.6|33954.6|33969.9|33949.9|21
1650529060000|2022-04-21 08:17:40|33973.2|33953.2|33972.6|33952.6|33974.3|33954.3|33971.4|33951.4|26
1650529070000|2022-04-21 08:17:50|33974|33954|33974.5|33954.5|33974.5|33954.5|33973.1|33953.1|22
1650529080000|2022-04-21 08:18:00|33974.3|33954.3|33975.9|33955.9|33976.3|33956.3|33973.3|33953.3|18
1650529090000|2022-04-21 08:18:10|33976.1|33956.1|33975.3|33955.3|33976.2|33956.2|33974.9|33954.9|15
1650529100000|2022-04-21 08:18:20|33975.5|33955.5|33977.5|33957.5|33978|33958|33973.9|33953.9|24
1650529110000|2022-04-21 08:18:30|33977.3|33957.3|33974.3|33954.3|33978.7|33958.7|33974.2|33954.2|24
1650529120000|2022-04-21 08:18:40|33974.8|33954.8|33977.3|33957.3|33977.3|33957.3|33974.2|33954.2|18
1650529130000|2022-04-21 08:18:50|33977.2|33957.2|33976.1|33956.1|33977.6|33957.6|33976|33956|14
1650529140000|2022-04-21 08:19:00|33976.2|33956.2|33977.4|33957.4|33978.2|33958.2|33975|33955|28
1650529150000|2022-04-21 08:19:10|33979.6|33959.6|33975.7|33955.7|33979.6|33959.6|33973.7|33953.7|20
1650529160000|2022-04-21 08:19:20|33975.5|33955.5|33977.3|33957.3|33977.6|33957.6|33975.5|33955.5|10
1650529170000|2022-04-21 08:19:30|33977.1|33957.1|33970.6|33950.6|33977.1|33957.1|33969.6|33949.6|23
1650529180000|2022-04-21 08:19:40|33970.8|33950.8|33971.1|33951.1|33973.1|33953.1|33969.8|33949.8|24
1650529190000|2022-04-21 08:19:50|33970.8|33950.8|33971.6|33951.6|33972.6|33952.6|33969.6|33949.6|24
1650529200000|2022-04-21 08:20:00|33971.1|33951.1|33972.5|33952.5|33972.6|33952.6|33970.2|33950.2|29
1650529210000|2022-04-21 08:20:10|33972.7|33952.7|33971.6|33951.6|33972.7|33952.7|33970.8|33950.8|21
1650529220000|2022-04-21 08:20:20|33970.9|33950.9|33974.2|33954.2|33974.2|33954.2|33970.9|33950.9|26
1650529230000|2022-04-21 08:20:30|33974.8|33954.8|33973.7|33953.7|33975.8|33955.8|33972|33952|20
1650529240000|2022-04-21 08:20:40|33972.4|33952.4|33975.2|33955.2|33975.6|33955.6|33972.4|33952.4|30
1650529250000|2022-04-21 08:20:50|33975.5|33955.5|33973.3|33953.3|33975.5|33955.5|33972.6|33952.6|27
1650529260000|2022-04-21 08:21:00|33972.7|33952.7|33974.1|33954.1|33974.1|33954.1|33972.5|33952.5|20
1650529270000|2022-04-21 08:21:10|33975.1|33955.1|33975.4|33955.4|33976.9|33956.9|33974.8|33954.8|29
1650529280000|2022-04-21 08:21:20|33975.8|33955.8|33975.7|33955.7|33976.6|33956.6|33973.9|33953.9|29
1650529290000|2022-04-21 08:21:30|33975.2|33955.2|33976.5|33956.5|33977.4|33957.4|33973.9|33953.9|28
1650529300000|2022-04-21 08:21:40|33975.7|33955.7|33975.3|33955.3|33976.7|33956.7|33974.7|33954.7|26
1650529310000|2022-04-21 08:21:50|33976.7|33956.7|33974.4|33954.4|33977.2|33957.2|33974.2|33954.2|28
1650529320000|2022-04-21 08:22:00|33975.6|33955.6|33972|33952|33975.6|33955.6|33972|33952|31
1650529330000|2022-04-21 08:22:10|33973|33953|33972.5|33952.5|33973.4|33953.4|33971.5|33951.5|31
1650529340000|2022-04-21 08:22:20|33972.4|33952.4|33971.6|33951.6|33975.3|33955.3|33971.6|33951.6|35
1650529350000|2022-04-21 08:22:30|33973.1|33953.1|33972|33952|33973.1|33953.1|33970.9|33950.9|35
1650529360000|2022-04-21 08:22:40|33972.3|33952.3|33970.5|33950.5|33973.9|33953.9|33970.5|33950.5|35
1650529370000|2022-04-21 08:22:50|33970.3|33950.3|33969.3|33949.3|33971.3|33951.3|33969.1|33949.1|18
1650529380000|2022-04-21 08:23:00|33970.2|33950.2|33971.5|33951.5|33971.6|33951.6|33969|33949|34
1650529390000|2022-04-21 08:23:10|33971.3|33951.3|33968.9|33948.9|33972.6|33952.6|33968.9|33948.9|28
1650529400000|2022-04-21 08:23:20|33969|33949|33969.9|33949.9|33971|33951|33968|33948|29
1650529410000|2022-04-21 08:23:30|33970.4|33950.4|33972.8|33952.8|33972.8|33952.8|33969.4|33949.4|23
1650529420000|2022-04-21 08:23:40|33972.9|33952.9|33971.8|33951.8|33973.4|33953.4|33971.2|33951.2|23
1650529430000|2022-04-21 08:23:50|33971.2|33951.2|33971.8|33951.8|33972.5|33952.5|33970.8|33950.8|21
1650529440000|2022-04-21 08:24:00|33972.1|33952.1|33971.5|33951.5|33972.8|33952.8|33971.4|33951.4|18
1650529450000|2022-04-21 08:24:10|33971.6|33951.6|33972.6|33952.6|33973.1|33953.1|33970.9|33950.9|21
1650529460000|2022-04-21 08:24:20|33972.7|33952.7|33972|33952|33973.7|33953.7|33969.6|33949.6|27
1650529470000|2022-04-21 08:24:30|33972.4|33952.4|33972|33952|33972.7|33952.7|33970.9|33950.9|21
1650529480000|2022-04-21 08:24:40|33971.7|33951.7|33975.8|33955.8|33976.5|33956.5|33971.7|33951.7|30
1650529490000|2022-04-21 08:24:50|33975.7|33955.7|33975.4|33955.4|33977.7|33957.7|33974.5|33954.5|37
1650529500000|2022-04-21 08:25:00|33974.4|33954.4|33975.3|33955.3|33976.8|33956.8|33974.4|33954.4|30
1650529510000|2022-04-21 08:25:10|33974.2|33954.2|33976.5|33956.5|33977.4|33957.4|33974.2|33954.2|36
1650529520000|2022-04-21 08:25:20|33976.9|33956.9|33982|33962|33982.8|33962.8|33976.2|33956.2|27
1650529530000|2022-04-21 08:25:30|33982.8|33962.8|33980.2|33960.2|33982.8|33962.8|33979.8|33959.8|21
1650529540000|2022-04-21 08:25:40|33980.1|33960.1|33981.3|33961.3|33981.3|33961.3|33979.8|33959.8|17
1650529550000|2022-04-21 08:25:50|33981.4|33961.4|33980.5|33960.5|33982.2|33962.2|33980.1|33960.1|18
1650529560000|2022-04-21 08:26:00|33981.6|33961.6|33974.6|33954.6|33981.6|33961.6|33974.6|33954.6|31
1650529570000|2022-04-21 08:26:10|33976.2|33956.2|33976.6|33956.6|33976.9|33956.9|33974.2|33954.2|25
1650529580000|2022-04-21 08:26:20|33976.7|33956.7|33976|33956|33978.7|33958.7|33975.8|33955.8|28
1650529590000|2022-04-21 08:26:30|33976.6|33956.6|33975.8|33955.8|33978.3|33958.3|33975.8|33955.8|20
1650529600000|2022-04-21 08:26:40|33975.5|33955.5|33978.8|33958.8|33979.1|33959.1|33975.5|33955.5|15
1650529610000|2022-04-21 08:26:50|33977.9|33957.9|33980|33960|33980.5|33960.5|33977.5|33957.5|21
1650529620000|2022-04-21 08:27:00|33977.8|33957.8|33976.6|33956.6|33978.6|33958.6|33976.6|33956.6|23
1650529630000|2022-04-21 08:27:10|33977|33957|33978.6|33958.6|33979|33959|33976.2|33956.2|19
1650529640000|2022-04-21 08:27:20|33978.5|33958.5|33982.8|33962.8|33984|33964|33978.4|33958.4|18
1650529650000|2022-04-21 08:27:30|33983.9|33963.9|33983.5|33963.5|33983.9|33963.9|33981.2|33961.2|24
1650529660000|2022-04-21 08:27:40|33982.8|33962.8|33986.8|33966.8|33990.2|33970.2|33982.2|33962.2|26
1650529670000|2022-04-21 08:27:50|33987.1|33967.1|33996.3|33976.3|33999.6|33979.6|33985.7|33965.7|30
1650529680000|2022-04-21 08:28:00|33996.8|33976.8|34002.3|33982.3|34003.5|33983.5|33995.5|33975.5|33
1650529690000|2022-04-21 08:28:10|34002.7|33982.7|34006.4|33986.4|34022.3|33988|33995.4|33972.3|34
1650529700000|2022-04-21 08:28:20|34007.8|33987.8|34006.4|33986.4|34009.7|33989.7|34006.3|33986.3|27
1650529710000|2022-04-21 08:28:30|34006.3|33986.3|34011.8|33991.8|34011.8|33991.8|34005.3|33985.3|26
1650529720000|2022-04-21 08:28:40|34012.3|33992.3|34014.9|33994.9|34018.8|33998.8|34012.2|33992.2|30
1650529730000|2022-04-21 08:28:50|34014.4|33994.4|34015.9|33995.9|34019.6|33999.6|34014.1|33994.1|27
1650529740000|2022-04-21 08:29:00|34015.5|33995.5|34016.1|33996.1|34017.8|33997.8|34015.1|33995.1|18
1650529750000|2022-04-21 08:29:10|34016.9|33996.9|34018.5|33998.5|34018.8|33998.8|34016.2|33996.2|23
1650529760000|2022-04-21 08:29:20|34018.7|33998.7|34023.5|34003.5|34024.8|34004.8|34018.5|33998.5|29
1650529770000|2022-04-21 08:29:30|34023|34003|34022.4|34002.4|34026.6|34006.6|34020.6|34000.6|32
1650529780000|2022-04-21 08:29:40|34022.7|34002.7|34019.2|33999.2|34024.7|34004.7|34018.9|33998.9|26
1650529790000|2022-04-21 08:29:50|34019.1|33999.1|34025.3|34005.3|34026.4|34006.4|34018.9|33998.9|27
1650529800000|2022-04-21 08:30:00|34025.2|34005.2|34024.4|34004.4|34025.5|34005.5|34023.3|34003.3|29
1650529810000|2022-04-21 08:30:10|34024.1|34004.1|34022.2|34002.2|34027.7|34007.7|34021.7|34001.7|29
1650529820000|2022-04-21 08:30:20|34021.9|34001.9|34021.4|34001.4|34022.8|34002.8|34020.2|34000.2|25
1650529830000|2022-04-21 08:30:30|34022.2|34002.2|34024.5|34004.5|34024.5|34004.5|34021.1|34001.1|29
1650529840000|2022-04-21 08:30:40|34023.8|34003.8|34024.1|34004.1|34025.4|34005.4|34022.5|34002.5|32
1650529850000|2022-04-21 08:30:50|34023.8|34003.8|34026.1|34006.1|34026.7|34006.7|34023.1|34003.1|21
1650529860000|2022-04-21 08:31:00|34026.2|34006.2|34029.3|34009.3|34029.3|34009.3|34023.8|34003.8|34
1650529870000|2022-04-21 08:31:10|34028.9|34008.9|34025.1|34005.1|34029.2|34009.2|34024.9|34004.9|33
1650529880000|2022-04-21 08:31:20|34024.1|34004.1|34024.4|34004.4|34025.7|34005.7|34023.4|34003.4|22
1650529890000|2022-04-21 08:31:30|34025.7|34005.7|34027|34007|34027.9|34007.9|34025.7|34005.7|20
1650529900000|2022-04-21 08:31:40|34027.1|34007.1|34028.9|34008.9|34029.9|34009.9|34027|34007|30
1650529910000|2022-04-21 08:31:50|34029.3|34009.3|34029.7|34009.7|34030.9|34010.9|34028.7|34008.7|18
1650529920000|2022-04-21 08:32:00|34029.9|34009.9|34022.6|34002.6|34029.9|34009.9|34020.4|34000.4|32
1650529930000|2022-04-21 08:32:10|34021.3|34001.3|34022.2|34002.2|34022.2|34002.2|34019|33999|27
1650529940000|2022-04-21 08:32:20|34022.3|34002.3|34023.7|34003.7|34023.7|34003.7|34020.9|34000.9|28
1650529950000|2022-04-21 08:32:30|34023.6|34003.6|34025.9|34005.9|34027.9|34007.9|34022.8|34002.8|26
1650529960000|2022-04-21 08:32:40|34025.4|34005.4|34026.6|34006.6|34030.5|34010.5|34025|34005|27
1650529970000|2022-04-21 08:32:50|34022.8|34002.8|34019.1|33999.1|34024.8|34004.8|34018.9|33998.9|36
1650529980000|2022-04-21 08:33:00|34020.9|34000.9|34018.5|33998.5|34023.3|34003.3|34018.3|33998.3|22
1650529990000|2022-04-21 08:33:10|34020.3|34000.3|34016.4|33996.4|34020.8|34000.8|34016.4|33996.4|29
1650530000000|2022-04-21 08:33:20|34016.9|33996.9|34016.6|33996.6|34018.8|33998.8|34016|33996|22
1650530010000|2022-04-21 08:33:30|34015.7|33995.7|34017.1|33997.1|34019.2|33999.2|34015.6|33995.6|21
1650530020000|2022-04-21 08:33:40|34016.7|33996.7|34019.8|33999.8|34021.2|34001.2|34016.4|33996.4|25
1650530030000|2022-04-21 08:33:50|34019|33999|34019.6|33999.6|34021.6|34001.6|34019|33999|27
1650530040000|2022-04-21 08:34:00|34019.5|33999.5|34019.4|33999.4|34019.8|33999.8|34018.6|33998.6|20
1650530050000|2022-04-21 08:34:10|34019.9|33999.9|34022.2|34002.2|34022.6|34002.6|34018.8|33998.8|25
1650530060000|2022-04-21 08:34:20|34022.5|34002.5|34019.8|33999.8|34023.2|34003.2|34019.8|33999.8|28
1650530070000|2022-04-21 08:34:30|34021.3|34001.3|34020.1|34000.1|34022.2|34002.2|34016.2|33996.2|28
1650530080000|2022-04-21 08:34:40|34019.2|33999.2|34011.5|33991.5|34019.2|33999.2|34011.5|33991.5|29
1650530090000|2022-04-21 08:34:50|34012.6|33992.6|34013.6|33993.6|34016.3|33996.3|34009.6|33989.6|32
1650530100000|2022-04-21 08:35:00|34014.1|33994.1|34011.2|33991.2|34014.1|33994.1|34009.9|33989.9|27
1650530110000|2022-04-21 08:35:10|34010.3|33990.3|34005.3|33985.3|34015.1|33995.1|34005.3|33985.3|33
1650530120000|2022-04-21 08:35:20|34007|33987|34013.4|33993.4|34015.2|33995.2|34005|33985|31
1650530130000|2022-04-21 08:35:30|34013.3|33993.3|34014.8|33994.8|34015.1|33995.1|34012|33992|21
1650530140000|2022-04-21 08:35:40|34015.1|33995.1|34011.1|33991.1|34015.1|33995.1|34011.1|33991.1|20
1650530150000|2022-04-21 08:35:50|34011.2|33991.2|34011.2|33991.2|34013.9|33993.9|34011|33991|19
1650530160000|2022-04-21 08:36:00|34010.4|33990.4|34009.2|33989.2|34011.9|33991.9|34009|33989|26
1650530170000|2022-04-21 08:36:10|34009.1|33989.1|34009.8|33989.8|34009.8|33989.8|34008.7|33988.7|25
1650530180000|2022-04-21 08:36:20|34010|33990|34009.9|33989.9|34012.6|33992.6|34009.8|33989.8|18
1650530190000|2022-04-21 08:36:30|34010.6|33990.6|34017|33997|34017|33997|34010.2|33990.2|32
1650530200000|2022-04-21 08:36:40|34017.4|33997.4|34013.6|33993.6|34018.1|33998.1|34011|33991|28
1650530210000|2022-04-21 08:36:50|34013.3|33993.3|34014.5|33994.5|34014.9|33994.9|34012.4|33992.4|28
1650530220000|2022-04-21 08:37:00|34014.6|33994.6|34015.9|33995.9|34018|33998|34014|33994|21
1650530230000|2022-04-21 08:37:10|34016.4|33996.4|34021.3|34001.3|34023.7|34003.7|34016.4|33996.4|27
1650530240000|2022-04-21 08:37:20|34021.8|34001.8|34018.9|33998.9|34022.9|34002.9|34018.2|33998.2|35
1650530250000|2022-04-21 08:37:30|34018.5|33998.5|34020.5|34000.5|34021|34001|34018.5|33998.5|16
1650530260000|2022-04-21 08:37:40|34021.5|34001.5|34027.3|34007.3|34030.5|34010.5|34020.3|34000.3|30
1650530270000|2022-04-21 08:37:50|34029|34009|34030.6|34010.6|34033|34013|34028.2|34008.2|32
1650530280000|2022-04-21 08:38:00|34031.6|34011.6|34028.8|34008.8|34032.3|34012.3|34026.9|34006.9|36
1650530290000|2022-04-21 08:38:10|34029.8|34009.8|34026.6|34006.6|34029.8|34009.8|34025.5|34005.5|33
1650530300000|2022-04-21 08:38:20|34026.8|34006.8|34023.6|34003.6|34027|34007|34022.3|34002.3|30
1650530310000|2022-04-21 08:38:30|34026.5|34006.5|34026.1|34006.1|34026.7|34006.7|34023.2|34003.2|23
1650530320000|2022-04-21 08:38:40|34025.1|34005.1|34024.2|34004.2|34025.3|34005.3|34023.5|34003.5|17
1650530330000|2022-04-21 08:38:50|34023.5|34003.5|34022.8|34002.8|34025.1|34005.1|34022.8|34002.8|21
1650530340000|2022-04-21 08:39:00|34022.9|34002.9|34018.8|33998.8|34023.3|34003.3|34016.6|33996.6|28
1650530350000|2022-04-21 08:39:10|34019.5|33999.5|34018.4|33998.4|34021.1|34001.1|34018.2|33998.2|22
1650530360000|2022-04-21 08:39:20|34019.2|33999.2|34018.3|33998.3|34021|34001|34017.8|33997.8|18
1650530370000|2022-04-21 08:39:30|34018.6|33998.6|34021.4|34001.4|34021.4|34001.4|34017.3|33997.3|20
1650530380000|2022-04-21 08:39:40|34019.8|33999.8|34018.8|33998.8|34021.1|34001.1|34018.3|33998.3|17
1650530390000|2022-04-21 08:39:50|34020.1|34000.1|34019.6|33999.6|34020.9|34000.9|34018.4|33998.4|19
1650530400000|2022-04-21 08:40:00|34019.2|33999.2|34017.6|33997.6|34019.4|33999.4|34016.5|33996.5|27
1650530410000|2022-04-21 08:40:10|34017.8|33997.8|34021.4|34001.4|34022.1|34002.1|34016.3|33996.3|32
1650530420000|2022-04-21 08:40:20|34020.1|34000.1|34060.3|34010.3|34070.3|34031.8|34018.2|33998.2|32
1650530430000|2022-04-21 08:40:30|34059.7|34009.7|34055|34035|34062|34036.6|34049|34003.8|24
1650530440000|2022-04-21 08:40:40|34055.6|34035.6|34061|34041|34061|34041|34054.9|34034.9|31
1650530450000|2022-04-21 08:40:50|34061.5|34041.5|34068.9|34012.6|34083.3|34052.3|34053.3|34012.6|33
1650530460000|2022-04-21 08:41:00|34064.9|34014.9|34066.2|34007|34085.2|34042.8|34056.9|34001.2|34
1650530470000|2022-04-21 08:41:10|34065.4|34006.9|34057.8|34007.8|34065.4|34010.1|34056.8|34003.1|29
1650530480000|2022-04-21 08:41:20|34058|34008|34060.1|34010.1|34061.2|34010.1|34056.8|34003.3|19
1650530490000|2022-04-21 08:41:30|34059.8|34009.8|34037.5|34017.5|34060.3|34021.5|34037.5|34002.2|26
1650530500000|2022-04-21 08:41:40|34038.6|34018.6|34045.1|34025.1|34061.3|34025.2|34038.6|34001|23
1650530510000|2022-04-21 08:41:50|34044.4|34024.4|34045.4|34025.4|34046.8|34026.8|34044.2|34024.2|20
1650530520000|2022-04-21 08:42:00|34045.1|34025.1|34043.5|34023.5|34047.2|34027.2|34042.6|34022.6|24
1650530530000|2022-04-21 08:42:10|34043.6|34023.6|34042.7|34022.7|34043.9|34023.9|34042.4|34022.4|17
1650530540000|2022-04-21 08:42:20|34042.5|34022.5|34041.8|34021.8|34043.3|34023.3|34039|34019|28
1650530550000|2022-04-21 08:42:30|34039.7|34019.7|34036.3|34016.3|34039.7|34019.7|34033.5|34013.5|25
1650530560000|2022-04-21 08:42:40|34035.6|34015.6|34036.3|34016.3|34036.3|34016.3|34034.2|34014.2|20
1650530570000|2022-04-21 08:42:50|34036|34016|34036.7|34016.7|34038.5|34018.5|34035.9|34015.9|15
1650530580000|2022-04-21 08:43:00|34036.4|34016.4|34038.3|34018.3|34038.3|34018.3|34036.4|34016.4|14
1650530590000|2022-04-21 08:43:10|34039|34019|34031.7|34011.7|34041.3|34021.3|34030.6|34010.6|21
1650530600000|2022-04-21 08:43:20|34032.6|34012.6|34035.8|34015.8|34036.7|34016.7|34026.4|34006.4|33
1650530610000|2022-04-21 08:43:30|34034|34014|34035.6|34015.6|34036|34016|34032.9|34012.9|26
1650530620000|2022-04-21 08:43:40|34035.7|34015.7|34036.2|34016.2|34037|34017|34035.3|34015.3|22
1650530630000|2022-04-21 08:43:50|34036.3|34016.3|34033|34013|34036.3|34016.3|34032.7|34012.7|18
1650530640000|2022-04-21 08:44:00|34033.3|34013.3|34031|34011|34034.3|34014.3|34031|34011|24
1650530650000|2022-04-21 08:44:10|34032.1|34012.1|34032.9|34012.9|34033.3|34013.3|34031|34011|20
1650530660000|2022-04-21 08:44:20|34033.1|34013.1|34034|34014|34034.8|34014.8|34032.6|34012.6|9
1650530670000|2022-04-21 08:44:30|34033.6|34013.6|34031.3|34011.3|34035.3|34015.3|34030.8|34010.8|20
1650530680000|2022-04-21 08:44:40|34031|34011|34031.3|34011.3|34035.1|34015.1|34029.7|34009.7|25
1650530690000|2022-04-21 08:44:50|34030.9|34010.9|34023.8|34003.8|34031.7|34011.7|34023.6|34003.6|34
1650530700000|2022-04-21 08:45:00|34023.2|34003.2|34023.9|34003.9|34024.9|34004.9|34022.7|34002.7|29
1650530710000|2022-04-21 08:45:10|34024|34004|34021.4|34001.4|34024.1|34004.1|34020.7|34000.7|20
1650530720000|2022-04-21 08:45:20|34022.6|34002.6|34015.4|33995.4|34022.6|34002.6|34015.4|33995.4|32
1650530730000|2022-04-21 08:45:30|34015.3|33995.3|34016.3|33996.3|34018.9|33998.9|34014|33994|34
1650530740000|2022-04-21 08:45:40|34016.8|33996.8|34016.9|33996.9|34017.4|33997.4|34014.6|33994.6|28
1650530750000|2022-04-21 08:45:50|34016.2|33996.2|34017.1|33997.1|34017.6|33997.6|34015.3|33995.3|27
1650530760000|2022-04-21 08:46:00|34016.9|33996.9|34018.1|33998.1|34022.6|34002.6|34014.9|33994.9|26
1650530770000|2022-04-21 08:46:10|34016.7|33996.7|34018.5|33998.5|34019.4|33999.4|34014.9|33994.9|30
1650530780000|2022-04-21 08:46:20|34017.5|33997.5|34013.7|33993.7|34019.2|33999.2|34012.8|33992.8|27
1650530790000|2022-04-21 08:46:30|34013.2|33993.2|34006.9|33986.9|34014.5|33994.5|34006.9|33986.9|33
1650530800000|2022-04-21 08:46:40|34007.2|33987.2|34010|33990|34012|33992|34007.2|33987.2|27
1650530810000|2022-04-21 08:46:50|34009.7|33989.7|34010.4|33990.4|34011|33991|34008.7|33988.7|23
1650530820000|2022-04-21 08:47:00|34010.2|33990.2|34010.6|33990.6|34011.3|33991.3|34007.2|33987.2|26
1650530830000|2022-04-21 08:47:10|34010.1|33990.1|34007.2|33987.2|34010.1|33990.1|34006.8|33986.8|19
1650530840000|2022-04-21 08:47:20|34008.9|33988.9|33997.6|33977.6|34008.9|33988.9|33996.8|33976.8|29
1650530850000|2022-04-21 08:47:30|33997.8|33977.8|33994.5|33974.5|33997.9|33977.9|33993.6|33973.6|27
1650530860000|2022-04-21 08:47:40|33994.2|33974.2|33992.1|33972.1|33994.2|33974.2|33992.1|33972.1|21
1650530870000|2022-04-21 08:47:50|33992.3|33972.3|33995.1|33975.1|33995.1|33975.1|33990.7|33970.7|28
1650530880000|2022-04-21 08:48:00|33995.6|33975.6|33995.2|33975.2|33997.8|33977.8|33992.5|33972.5|33
1650530890000|2022-04-21 08:48:10|33995.5|33975.5|33997.7|33977.7|33998.9|33978.9|33995.3|33975.3|33
1650530900000|2022-04-21 08:48:20|33997.5|33977.5|33999.3|33979.3|33999.7|33979.7|33997|33977|25
1650530910000|2022-04-21 08:48:30|33999.4|33979.4|34001.6|33981.6|34001.6|33981.6|33999.4|33979.4|16
1650530920000|2022-04-21 08:48:40|34001.1|33981.1|34006.2|33986.2|34006.9|33986.9|34000.4|33980.4|31
1650530930000|2022-04-21 08:48:50|34006.7|33986.7|34005.5|33985.5|34008|33988|34003.4|33983.4|29
1650530940000|2022-04-21 08:49:00|34004.6|33984.6|34006.4|33986.4|34007.8|33987.8|33999.8|33979.8|28
1650530950000|2022-04-21 08:49:10|34005.9|33985.9|34007.8|33987.8|34009.2|33989.2|34005.9|33985.9|27
1650530960000|2022-04-21 08:49:20|34008.9|33988.9|34011.5|33991.5|34011.5|33991.5|34006.6|33986.6|22
1650530970000|2022-04-21 08:49:30|34011|33991|34011.7|33991.7|34015.4|33995.4|34010.9|33990.9|25
1650530980000|2022-04-21 08:49:40|34012|33992|34031.6|34011.6|34032.5|34012.5|34011.2|33991.2|34
1650530990000|2022-04-21 08:49:50|34032.8|34012.8|34032.3|34012.3|34033.8|34013.8|34029.9|34009.9|28
1650531000000|2022-04-21 08:50:00|34030.8|34010.8|34028|34008|34031|34011|34027.4|34007.4|24
1650531010000|2022-04-21 08:50:10|34029.3|34009.3|34031.2|34011.2|34032.9|34012.9|34028.5|34008.5|25
1650531020000|2022-04-21 08:50:20|34031.7|34011.7|34031.5|34011.5|34033.5|34013.5|34030.7|34010.7|21
1650531030000|2022-04-21 08:50:30|34032|34012|34036.9|34016.9|34038.9|34018.9|34030.6|34010.6|24
1650531040000|2022-04-21 08:50:40|34034.8|34014.8|34031.2|34011.2|34036|34016|34027.7|34007.7|32
1650531050000|2022-04-21 08:50:50|34030.7|34010.7|34032.1|34012.1|34033.2|34013.2|34030.7|34010.7|23
1650531060000|2022-04-21 08:51:00|34031.9|34011.9|34029.2|34009.2|34033|34013|34027.2|34007.2|32
1650531070000|2022-04-21 08:51:10|34027.4|34007.4|34116.8|34045.9|34132.2|34055.2|34027.4|34007.4|36
1650531080000|2022-04-21 08:51:20|34121.4|34044|34107.5|34046.4|34121.4|34049.1|34104.1|34034.6|34
1650531090000|2022-04-21 08:51:30|34108.6|34044.2|34106.6|34039.6|34123.4|34048.2|34097.2|34024.7|37
1650531100000|2022-04-21 08:51:40|34110.8|34036.8|34104.7|34036.7|34110.9|34045.6|34095.6|34035|30
1650531110000|2022-04-21 08:51:50|34104.5|34036.8|34095.6|34038.6|34105.4|34064|34075.8|34031.7|34
1650531120000|2022-04-21 08:52:00|34099.8|34040.4|34079.9|34018.7|34099.8|34040.4|34051.6|34011.7|35
1650531130000|2022-04-21 08:52:10|34082.5|34019.1|34083.3|34023.4|34100.5|34023.6|34079.8|34019.1|29
1650531140000|2022-04-21 08:52:20|34085.6|34023.2|34085|34024.7|34101.8|34027.3|34073.4|34023.2|24
1650531150000|2022-04-21 08:52:30|34076.5|34026.5|34097.3|34026.5|34098|34028.6|34076.4|34025.7|28
1650531160000|2022-04-21 08:52:40|34087.3|34026.3|34077.3|34027.3|34097.8|34029.2|34077.3|34026.2|24
1650531170000|2022-04-21 08:52:50|34085.2|34025.4|34081.1|34024.3|34090.4|34031.3|34078.6|34024.3|29
1650531180000|2022-04-21 08:53:00|34078.1|34028.1|34069.4|34049.4|34078.1|34049.7|34063.3|34027.2|24
1650531190000|2022-04-21 08:53:10|34066.9|34046.9|34067.8|34047.8|34068.4|34048.4|34065.8|34045.8|17
1650531200000|2022-04-21 08:53:20|34068.4|34048.4|34069.1|34049.1|34069.1|34049.1|34066.4|34046.4|11
1650531210000|2022-04-21 08:53:30|34067.5|34047.5|34063.5|34043.5|34067.8|34047.8|34059|34039|14
1650531220000|2022-04-21 08:53:40|34063.9|34043.9|34057.6|34037.6|34065|34045|34057.6|34037.6|21
1650531230000|2022-04-21 08:53:50|34059.8|34039.8|34059|34039|34062.5|34042.5|34056.4|34036.4|18
1650531240000|2022-04-21 08:54:00|34058.9|34038.9|34059.9|34039.9|34062|34042|34058.9|34038.9|19
1650531250000|2022-04-21 08:54:10|34060|34040|34053.4|34033.4|34060.2|34040.2|34050.4|34030.4|13
1650531260000|2022-04-21 08:54:20|34056.8|34036.8|34054|34034|34057.8|34037.8|34052.5|34032.5|20
1650531270000|2022-04-21 08:54:30|34056.6|34036.6|34055.9|34035.9|34057.5|34037.5|34055.9|34035.9|18
1650531280000|2022-04-21 08:54:40|34054.7|34034.7|34060.6|34040.6|34062.4|34042.4|34054.7|34034.7|22
1650531290000|2022-04-21 08:54:50|34061.5|34041.5|34062.2|34042.2|34062.3|34042.3|34059.2|34039.2|15
1650531300000|2022-04-21 08:55:00|34059.9|34039.9|34061.6|34041.6|34063.1|34043.1|34058.3|34038.3|27
1650531310000|2022-04-21 08:55:10|34061.9|34041.9|34061.3|34041.3|34062.3|34042.3|34057.9|34037.9|15
1650531320000|2022-04-21 08:55:20|34061|34041|34062.9|34042.9|34062.9|34042.9|34059.2|34039.2|18
1650531330000|2022-04-21 08:55:30|34059.3|34039.3|34056|34036|34062.9|34042.9|34055.7|34035.7|24
1650531340000|2022-04-21 08:55:40|34055.7|34035.7|34059.5|34039.5|34060.3|34040.3|34054.1|34034.1|19
1650531350000|2022-04-21 08:55:50|34058.8|34038.8|34058.1|34038.1|34061.3|34041.3|34058.1|34038.1|13
1650531360000|2022-04-21 08:56:00|34057.4|34037.4|34060.1|34040.1|34063|34043|34054|34034|30
1650531370000|2022-04-21 08:56:10|34061.3|34041.3|34066.6|34016.6|34076.6|34042.5|34061.3|34012.8|25
1650531380000|2022-04-21 08:56:20|34071|34021|34052.3|34032.3|34071.4|34035|34052.3|34020.1|24
1650531390000|2022-04-21 08:56:30|34053.2|34033.2|34055.5|34035.5|34055.5|34035.5|34052.1|34032.1|23
1650531400000|2022-04-21 08:56:40|34053.8|34033.8|34059.5|34039.5|34060.3|34040.3|34053.8|34033.8|21
1650531410000|2022-04-21 08:56:50|34059.3|34039.3|34060|34040|34060.2|34040.2|34056.3|34036.3|22
1650531420000|2022-04-21 08:57:00|34053.5|34033.5|34049.9|34029.9|34055.9|34035.9|34047.5|34027.5|27
1650531430000|2022-04-21 08:57:10|34050.7|34030.7|34043.7|34023.7|34064.6|34031.5|34042.5|34010.7|34
1650531440000|2022-04-21 08:57:20|34044.6|34024.6|34042.3|34022.3|34053.6|34026.2|34038.3|34003.6|30
1650531450000|2022-04-21 08:57:30|34044.1|34024.1|34038.3|34018.3|34060.1|34024.7|34037.9|34002.9|25
1650531460000|2022-04-21 08:57:40|34039|34019|34037.6|34017.6|34054.8|34019.5|34035.3|33993.2|33
1650531470000|2022-04-21 08:57:50|34037.8|34017.8|34037.5|34017.5|34037.8|34017.8|34035.2|34015.2|19
1650531480000|2022-04-21 08:58:00|34036.2|34016.2|34035.1|34015.1|34037.1|34017.1|34034|34014|23
1650531490000|2022-04-21 08:58:10|34034.8|34014.8|34035.1|34015.1|34035.8|34015.8|34033.5|34013.5|13
1650531500000|2022-04-21 08:58:20|34035|34015|34036.8|34016.8|34036.9|34016.9|34034.7|34014.7|15
1650531510000|2022-04-21 08:58:30|34036.7|34016.7|34033.9|34013.9|34037|34017|34031.4|34011.4|29
1650531520000|2022-04-21 08:58:40|34034.6|34014.6|34034.1|34014.1|34036|34016|34034|34014|13
1650531530000|2022-04-21 08:58:50|34034.5|34014.5|34027.3|34007.3|34036.9|34016.9|34027.3|34007.3|25
1650531540000|2022-04-21 08:59:00|34028.5|34008.5|34032|34012|34033.3|34013.3|34026.7|34006.7|27
1650531550000|2022-04-21 08:59:10|34032.5|34012.5|34023.3|34003.3|34032.5|34012.5|34020.4|34000.4|30
1650531560000|2022-04-21 08:59:20|34024.2|34004.2|34025.5|34005.5|34025.9|34005.9|34020.1|34000.1|28
1650531570000|2022-04-21 08:59:30|34026|34006|34026.6|34006.6|34026.6|34006.6|34021.8|34001.8|29
1650531580000|2022-04-21 08:59:40|34027.9|34007.9|34025.7|34005.7|34029.3|34009.3|34023.3|34003.3|33
1650531590000|2022-04-21 08:59:50|34027.6|34007.6|34038.6|34018.6|34051.8|34018.6|34027.6|33988.9|26
1650531600000|2022-04-21 09:00:00|34037.5|34017.5|34042.7|34022.7|34044.2|34024.2|34033.7|34013.7|38
1650531610000|2022-04-21 09:00:10|34044.9|34024.9|34042.9|34022.9|34046.9|34026.9|34041.6|34021.6|31
1650531620000|2022-04-21 09:00:20|34042.6|34022.6|34039.8|34019.8|34044.6|34024.6|34037.2|34017.2|32
1650531630000|2022-04-21 09:00:30|34039.9|34019.9|34041.2|34021.2|34042.4|34022.4|34038.3|34018.3|28
1650531640000|2022-04-21 09:00:40|34039.3|34019.3|34039.7|34019.7|34042.7|34022.7|34038.7|34018.7|25
1650531650000|2022-04-21 09:00:50|34039|34019|34040.3|34020.3|34042.1|34022.1|34039|34019|23
1650531660000|2022-04-21 09:01:00|34039.5|34019.5|34032|34012|34040.3|34020.3|34031.4|34011.4|32
1650531670000|2022-04-21 09:01:10|34033.4|34013.4|34036.2|34016.2|34037|34017|34032.2|34012.2|25
1650531680000|2022-04-21 09:01:20|34036.9|34016.9|34037.7|34017.7|34040|34020|34035.7|34015.7|23
1650531690000|2022-04-21 09:01:30|34036.9|34016.9|34041.9|34021.9|34041.9|34021.9|34034.2|34014.2|24
1650531700000|2022-04-21 09:01:40|34040.7|34020.7|34034.4|34014.4|34045.4|34025.4|34034.4|34014.4|23
1650531710000|2022-04-21 09:01:50|34037.9|34017.9|34037.2|34017.2|34042.3|34022.3|34035.8|34015.8|28
1650531720000|2022-04-21 09:02:00|34037.6|34017.6|34033.4|34013.4|34037.6|34017.6|34031.3|34011.3|31
1650531730000|2022-04-21 09:02:10|34032.1|34012.1|34033.5|34013.5|34035.1|34015.1|34031.4|34011.4|22
1650531740000|2022-04-21 09:02:20|34033.1|34013.1|34027.3|34007.3|34033.1|34013.1|34023.1|34003.1|27
1650531750000|2022-04-21 09:02:30|34025.5|34005.5|34026.4|34006.4|34028.5|34008.5|34021.6|34001.6|28
1650531760000|2022-04-21 09:02:40|34025.8|34005.8|34029.3|34009.3|34031.3|34011.3|34022.7|34002.7|25
1650531770000|2022-04-21 09:02:50|34028.7|34008.7|34029.1|34009.1|34029.4|34009.4|34026.8|34006.8|19
1650531780000|2022-04-21 09:03:00|34029.3|34009.3|34030.9|34010.9|34030.9|34010.9|34024.8|34004.8|27
1650531790000|2022-04-21 09:03:10|34029.1|34009.1|34030.9|34010.9|34030.9|34010.9|34027.9|34007.9|19
1650531800000|2022-04-21 09:03:20|34030.8|34010.8|34025.5|34005.5|34032|34012|34025.5|34005.5|17
1650531810000|2022-04-21 09:03:30|34026.4|34006.4|34033.5|34013.5|34033.5|34013.5|34026.4|34006.4|22
1650531820000|2022-04-21 09:03:40|34033.6|34013.6|34033.1|34013.1|34035.1|34015.1|34031.8|34011.8|26
1650531830000|2022-04-21 09:03:50|34033.3|34013.3|34030.7|34010.7|34034|34014|34030.7|34010.7|31
1650531840000|2022-04-21 09:04:00|34030.6|34010.6|34032|34012|34034.3|34014.3|34030.6|34010.6|20
1650531850000|2022-04-21 09:04:10|34031.9|34011.9|34029.4|34009.4|34031.9|34011.9|34029.1|34009.1|19
1650531860000|2022-04-21 09:04:20|34028.2|34008.2|34029.8|34009.8|34033|34013|34027.9|34007.9|19
1650531870000|2022-04-21 09:04:30|34032.4|34012.4|34027.1|34007.1|34032.4|34012.4|34026.1|34006.1|28
1650531880000|2022-04-21 09:04:40|34027.5|34007.5|34025.1|34005.1|34027.9|34007.9|34023.9|34003.9|21
1650531890000|2022-04-21 09:04:50|34025.2|34005.2|34026.7|34006.7|34029|34009|34023.4|34003.4|26
1650531900000|2022-04-21 09:05:00|34026.3|34006.3|34022.8|34002.8|34027|34007|34022.3|34002.3|25
1650531910000|2022-04-21 09:05:10|34021.5|34001.5|34024.7|34004.7|34026.8|34006.8|34021.5|34001.5|25
1650531920000|2022-04-21 09:05:20|34024.2|34004.2|34027.6|34007.6|34030.1|34010.1|34023.1|34003.1|24
1650531930000|2022-04-21 09:05:30|34028.1|34008.1|34023.4|34003.4|34028.8|34008.8|34022.5|34002.5|26
1650531940000|2022-04-21 09:05:40|34023.3|34003.3|34029.6|34009.6|34029.7|34009.7|34023.3|34003.3|25
1650531950000|2022-04-21 09:05:50|34029.2|34009.2|34027.9|34007.9|34029.2|34009.2|34026.8|34006.8|20
1650531960000|2022-04-21 09:06:00|34027.6|34007.6|34021.9|34001.9|34027.9|34007.9|34021.9|34001.9|31
1650531970000|2022-04-21 09:06:10|34022.8|34002.8|34020.7|34000.7|34026.2|34006.2|34020.2|34000.2|27
1650531980000|2022-04-21 09:06:20|34022.4|34002.4|33998.9|33978.9|34023.7|34003.7|33998.5|33966.4|29
1650531990000|2022-04-21 09:06:30|33998.4|33978.4|33990.3|33970.3|34004.3|33984.3|33988.3|33968.3|33
1650532000000|2022-04-21 09:06:40|33989.4|33969.4|33989.9|33969.9|33993.8|33973.8|33986.3|33966.3|26
1650532010000|2022-04-21 09:06:50|33995.3|33975.3|34013.7|33963.7|34018.6|33982.5|33995.3|33958.1|29
1650532020000|2022-04-21 09:07:00|34014.6|33964.6|34015.2|33965.2|34018.3|33968.3|34014.2|33964.2|18
1650532030000|2022-04-21 09:07:10|34015.1|33965.1|34024|33959|34026|33985.3|34005.3|33959|27
1650532040000|2022-04-21 09:07:20|34025.9|33966.3|34024.8|33974.8|34025.9|33975.1|34020.5|33963.6|27
1650532050000|2022-04-21 09:07:30|34024.4|33974.4|34011.4|33991.4|34024.5|33997.1|34008.7|33973.7|25
1650532060000|2022-04-21 09:07:40|34010.3|33990.3|34011|33991|34012.5|33992.5|34009.6|33989.6|23
1650532070000|2022-04-21 09:07:50|34010.1|33990.1|34011.9|33991.9|34012.9|33992.9|34010.1|33990.1|18
1650532080000|2022-04-21 09:08:00|34012.7|33992.7|34012.9|33992.9|34015.1|33995.1|34009.9|33989.9|23
1650532090000|2022-04-21 09:08:10|34012.5|33992.5|33998.9|33978.9|34012.9|33992.9|33998.9|33978.9|24
1650532100000|2022-04-21 09:08:20|34007.1|33987.1|34006.3|33986.3|34008.5|33988.5|34002.9|33982.9|20
1650532110000|2022-04-21 09:08:30|34006.6|33986.6|34009.6|33989.6|34009.7|33989.7|34005.7|33985.7|14
1650532120000|2022-04-21 09:08:40|34009.1|33989.1|33999.4|33979.4|34010.5|33990.5|33999.4|33979.4|24
1650532130000|2022-04-21 09:08:50|33997.2|33977.2|33999.7|33979.7|34005.2|33985.2|33993.5|33973.5|27
1650532140000|2022-04-21 09:09:00|34002.9|33982.9|34001.4|33981.4|34003.9|33983.9|34000.7|33980.7|24
1650532150000|2022-04-21 09:09:10|34001.5|33981.5|34000.5|33980.5|34002.8|33982.8|34000.5|33980.5|15
1650532160000|2022-04-21 09:09:20|33999.8|33979.8|34003.1|33983.1|34004.6|33984.6|33998.5|33978.5|18
1650532170000|2022-04-21 09:09:30|34002.1|33982.1|34004.4|33984.4|34004.7|33984.7|34000.9|33980.9|12
1650532180000|2022-04-21 09:09:40|34004.5|33984.5|34006|33986|34006|33986|34002.7|33982.7|19
1650532190000|2022-04-21 09:09:50|34005.7|33985.7|34010.7|33990.7|34012.5|33992.5|34005.2|33985.2|22
1650532200000|2022-04-21 09:10:00|34008.9|33988.9|34012.6|33992.6|34013.6|33993.6|34008.5|33988.5|23
1650532210000|2022-04-21 09:10:10|34012.2|33992.2|34012.2|33992.2|34013.8|33993.8|34011.4|33991.4|14
1650532220000|2022-04-21 09:10:20|34012.3|33992.3|34015.9|33995.9|34017.2|33997.2|34011.5|33991.5|21
1650532230000|2022-04-21 09:10:30|34016.1|33996.1|34017.6|33997.6|34018.2|33998.2|34015.5|33995.5|20
1650532240000|2022-04-21 09:10:40|34018|33998|34017.8|33997.8|34019.8|33999.8|34013.5|33993.5|22
1650532250000|2022-04-21 09:10:50|34017.1|33997.1|34016|33996|34018|33998|34015.3|33995.3|24
1650532260000|2022-04-21 09:11:00|34017.4|33997.4|34015.7|33995.7|34018.1|33998.1|34014.9|33994.9|20
1650532270000|2022-04-21 09:11:10|34015.5|33995.5|34013.7|33993.7|34016|33996|34012.8|33992.8|24
1650532280000|2022-04-21 09:11:20|34013.3|33993.3|34015.8|33995.8|34015.9|33995.9|34010.3|33990.3|31
1650532290000|2022-04-21 09:11:30|34016.9|33996.9|34015.2|33995.2|34016.9|33996.9|34013.8|33993.8|19
1650532300000|2022-04-21 09:11:40|34015.3|33995.3|34015.7|33995.7|34017.6|33997.6|34014.9|33994.9|13
1650532310000|2022-04-21 09:11:50|34016|33996|34014.9|33994.9|34020.5|34000.5|34014.9|33994.9|16
1650532320000|2022-04-21 09:12:00|34014.2|33994.2|34014|33994|34015.3|33995.3|34013.4|33993.4|18
1650532330000|2022-04-21 09:12:10|34012.7|33992.7|34012.3|33992.3|34016.7|33996.7|34010.9|33990.9|17
1650532340000|2022-04-21 09:12:20|34013.3|33993.3|34015.1|33995.1|34015.6|33995.6|34007|33987|22
1650532350000|2022-04-21 09:12:30|34015.9|33995.9|34013.8|33993.8|34015.9|33995.9|34011.1|33991.1|22
1650532360000|2022-04-21 09:12:40|34013.1|33993.1|34010.9|33990.9|34013.1|33993.1|34010.9|33990.9|17
1650532370000|2022-04-21 09:12:50|34010.1|33990.1|34014.7|33994.7|34014.9|33994.9|34010.1|33990.1|26
1650532380000|2022-04-21 09:13:00|34013.4|33993.4|34020.9|34000.9|34021.6|34001.6|34013.4|33993.4|30
1650532390000|2022-04-21 09:13:10|34021.1|34001.1|34026.6|34006.6|34026.7|34006.7|34021|34001|29
1650532400000|2022-04-21 09:13:20|34027|34007|34023.8|34003.8|34027|34007|34020.2|34000.2|26
1650532410000|2022-04-21 09:13:30|34023.1|34003.1|34023.6|34003.6|34023.7|34003.7|34019.8|33999.8|17
1650532420000|2022-04-21 09:13:40|34022.8|34002.8|34026.4|34006.4|34027.3|34007.3|34022.8|34002.8|18
1650532430000|2022-04-21 09:13:50|34025.8|34005.8|34024|34004|34026.9|34006.9|34024|34004|17
1650532440000|2022-04-21 09:14:00|34023.7|34003.7|34024.6|34004.6|34026.1|34006.1|34023.7|34003.7|25
1650532450000|2022-04-21 09:14:10|34024.7|34004.7|34028.1|34008.1|34029|34009|34024.2|34004.2|20
1650532460000|2022-04-21 09:14:20|34028.2|34008.2|34025.6|34005.6|34031.8|34011.8|34024.8|34004.8|28
1650532470000|2022-04-21 09:14:30|34026.6|34006.6|34026.6|34006.6|34026.7|34006.7|34024.9|34004.9|24
1650532480000|2022-04-21 09:14:40|34026.5|34006.5|34024.9|34004.9|34026.5|34006.5|34024.9|34004.9|12
1650532490000|2022-04-21 09:14:50|34025.7|34005.7|34022.7|34002.7|34025.7|34005.7|34022.4|34002.4|17
1650532500000|2022-04-21 09:15:00|34023.3|34003.3|34027.1|34007.1|34027.9|34007.9|34022.7|34002.7|21
1650532510000|2022-04-21 09:15:10|34026.7|34006.7|34026|34006|34026.9|34006.9|34024|34004|14
1650532520000|2022-04-21 09:15:20|34026.1|34006.1|34023.8|34003.8|34027|34007|34022.9|34002.9|19
1650532530000|2022-04-21 09:15:30|34024.1|34004.1|34017.8|33997.8|34024.1|34004.1|34017.8|33997.8|29
1650532540000|2022-04-21 09:15:40|34017.9|33997.9|34018.1|33998.1|34018.7|33998.7|34015.4|33995.4|18
1650532550000|2022-04-21 09:15:50|34017.8|33997.8|34016.9|33996.9|34018.3|33998.3|34016.8|33996.8|17
1650532560000|2022-04-21 09:16:00|34016.7|33996.7|34012.3|33992.3|34017.7|33997.7|34012.3|33992.3|20
1650532570000|2022-04-21 09:16:10|34010.8|33990.8|34015.9|33995.9|34016.7|33996.7|34007.7|33987.7|26
1650532580000|2022-04-21 09:16:20|34016.1|33996.1|34013.3|33993.3|34016.1|33996.1|34013.3|33993.3|17
1650532590000|2022-04-21 09:16:30|34013.4|33993.4|34012.4|33992.4|34013.5|33993.5|34012.2|33992.2|16
1650532600000|2022-04-21 09:16:40|34012.7|33992.7|34014.3|33994.3|34015|33995|34012.7|33992.7|11
1650532610000|2022-04-21 09:16:50|34014.6|33994.6|34015|33995|34015|33995|34013.7|33993.7|11
1650532620000|2022-04-21 09:17:00|34016.5|33996.5|34013.8|33993.8|34016.7|33996.7|34011.5|33991.5|20
1650532630000|2022-04-21 09:17:10|34013.3|33993.3|34016.3|33996.3|34017.8|33997.8|34013.3|33993.3|22
1650532640000|2022-04-21 09:17:20|34016.5|33996.5|34013.9|33993.9|34018.1|33998.1|34013|33993|18
1650532650000|2022-04-21 09:17:30|34013.5|33993.5|34013.1|33993.1|34016.4|33996.4|34013|33993|24
1650532660000|2022-04-21 09:17:40|34012.7|33992.7|34014.9|33994.9|34015.1|33995.1|34012.6|33992.6|17
1650532670000|2022-04-21 09:17:50|34014.6|33994.6|34015.4|33995.4|34018.5|33998.5|34014|33994|23
1650532680000|2022-04-21 09:18:00|34015.1|33995.1|34015.4|33995.4|34017.1|33997.1|34014.8|33994.8|20
1650532690000|2022-04-21 09:18:10|34014.9|33994.9|34015.4|33995.4|34016.4|33996.4|34014.9|33994.9|18
1650532700000|2022-04-21 09:18:20|34015.1|33995.1|34011.9|33991.9|34016|33996|34011.9|33991.9|23
1650532710000|2022-04-21 09:18:30|34012.2|33992.2|34012.8|33992.8|34013.7|33993.7|34009.7|33989.7|26
1650532720000|2022-04-21 09:18:40|34013|33993|34013.3|33993.3|34013.3|33993.3|34010.3|33990.3|28
1650532730000|2022-04-21 09:18:50|34013.4|33993.4|34010.8|33990.8|34013.4|33993.4|34010.6|33990.6|20
1650532740000|2022-04-21 09:19:00|34010.7|33990.7|34011|33991|34013.1|33993.1|34010.1|33990.1|24
1650532750000|2022-04-21 09:19:10|34010|33990|34010.8|33990.8|34012.1|33992.1|34004.1|33984.1|26
1650532760000|2022-04-21 09:19:20|34010.4|33990.4|34011.5|33991.5|34013.4|33993.4|34010.2|33990.2|22
1650532770000|2022-04-21 09:19:30|34011.1|33991.1|34011.9|33991.9|34012.1|33992.1|34010.7|33990.7|14
1650532780000|2022-04-21 09:19:40|34012.1|33992.1|34012.8|33992.8|34013.6|33993.6|34012|33992|16
1650532790000|2022-04-21 09:19:50|34012.9|33992.9|34014.7|33994.7|34014.8|33994.8|34012.2|33992.2|18
1650532800000|2022-04-21 09:20:00|34014.5|33994.5|34013|33993|34014.7|33994.7|34012.5|33992.5|14
1650532810000|2022-04-21 09:20:10|34013.1|33993.1|34016.2|33996.2|34017.9|33997.9|34012.6|33992.6|20
1650532820000|2022-04-21 09:20:20|34015.8|33995.8|34010.9|33990.9|34015.8|33995.8|34008.2|33988.2|19
1650532830000|2022-04-21 09:20:30|34010.2|33990.2|34011.9|33991.9|34012|33992|34010.2|33990.2|18
1650532840000|2022-04-21 09:20:40|34011.8|33991.8|34011.9|33991.9|34013|33993|34011.4|33991.4|16
1650532850000|2022-04-21 09:20:50|34012.3|33992.3|34016.4|33996.4|34016.4|33996.4|34011.7|33991.7|17
1650532860000|2022-04-21 09:21:00|34015|33995|34015.7|33995.7|34015.8|33995.8|34013.5|33993.5|15
1650532870000|2022-04-21 09:21:10|34015.6|33995.6|34016.7|33996.7|34016.7|33996.7|34015.2|33995.2|8
1650532880000|2022-04-21 09:21:20|34016.8|33996.8|34016.9|33996.9|34017.9|33997.9|34012.5|33992.5|13
1650532890000|2022-04-21 09:21:30|34018|33998|34016|33996|34018.4|33998.4|34016|33996|11
1650532900000|2022-04-21 09:21:40|34016.5|33996.5|34020.5|34000.5|34021.9|34001.9|34016|33996|16
1650532910000|2022-04-21 09:21:50|34020|34000|34020.3|34000.3|34021.1|34001.1|34019.6|33999.6|16
1650532920000|2022-04-21 09:22:00|34020.5|34000.5|34022.5|34002.5|34023.6|34003.6|34020.5|34000.5|30
1650532930000|2022-04-21 09:22:10|34022.4|34002.4|34024.4|34004.4|34024.4|34004.4|34021.2|34001.2|28
1650532940000|2022-04-21 09:22:20|34024.9|34004.9|34026|34006|34027.5|34007.5|34024.8|34004.8|26
1650532950000|2022-04-21 09:22:30|34025.9|34005.9|34026.2|34006.2|34027.2|34007.2|34025.1|34005.1|29
1650532960000|2022-04-21 09:22:40|34027|34007|34025.8|34005.8|34027.9|34007.9|34025.1|34005.1|29
1650532970000|2022-04-21 09:22:50|34025.4|34005.4|34024.3|34004.3|34026.4|34006.4|34023.5|34003.5|30
1650532980000|2022-04-21 09:23:00|34024|34004|34023.9|34003.9|34024.6|34004.6|34023.4|34003.4|18
1650532990000|2022-04-21 09:23:10|34024.3|34004.3|34024|34004|34025|34005|34023.2|34003.2|20
1650533000000|2022-04-21 09:23:20|34024.2|34004.2|34023.9|34003.9|34025.1|34005.1|34022.6|34002.6|12
1650533010000|2022-04-21 09:23:30|34024|34004|34023.1|34003.1|34024.2|34004.2|34022.8|34002.8|14
1650533020000|2022-04-21 09:23:40|34022.5|34002.5|34022.4|34002.4|34023.2|34003.2|34022.4|34002.4|8
1650533030000|2022-04-21 09:23:50|34022.8|34002.8|34021.9|34001.9|34023|34003|34021.8|34001.8|10
1650533040000|2022-04-21 09:24:00|34021.7|34001.7|34021.9|34001.9|34022.1|34002.1|34021|34001|18
1650533050000|2022-04-21 09:24:10|34021.6|34001.6|34020.2|34000.2|34021.6|34001.6|34020.1|34000.1|13
1650533060000|2022-04-21 09:24:20|34020.6|34000.6|34019.4|33999.4|34020.6|34000.6|34019.2|33999.2|16
1650533070000|2022-04-21 09:24:30|34019.2|33999.2|34019.6|33999.6|34020|34000|34019.2|33999.2|14
1650533080000|2022-04-21 09:24:40|34019.9|33999.9|34014.7|33994.7|34021.1|34001.1|34012.7|33992.7|25
1650533090000|2022-04-21 09:24:50|34014.3|33994.3|34014.8|33994.8|34015|33995|34012.9|33992.9|27
1650533100000|2022-04-21 09:25:00|34014|33994|34013.7|33993.7|34015.9|33995.9|34013.2|33993.2|23
1650533110000|2022-04-21 09:25:10|34013.8|33993.8|34019.1|33999.1|34019.1|33999.1|34013.8|33993.8|23
1650533120000|2022-04-21 09:25:20|34019.5|33999.5|34020.4|34000.4|34020.9|34000.9|34018.8|33998.8|29
1650533130000|2022-04-21 09:25:30|34020.6|34000.6|34019.2|33999.2|34020.9|34000.9|34019.2|33999.2|17
1650533140000|2022-04-21 09:25:40|34019.4|33999.4|34020.1|34000.1|34020.1|34000.1|34017.4|33997.4|21
1650533150000|2022-04-21 09:25:50|34020.7|34000.7|34015.1|33995.1|34020.7|34000.7|34015.1|33995.1|16
1650533160000|2022-04-21 09:26:00|34015.6|33995.6|34019.9|33999.9|34019.9|33999.9|34015|33995|25
1650533170000|2022-04-21 09:26:10|34020|34000|34021.9|34001.9|34022.1|34002.1|34016.6|33996.6|12
1650533180000|2022-04-21 09:26:20|34021.8|34001.8|34024.1|34004.1|34024.2|34004.2|34021.8|34001.8|20
1650533190000|2022-04-21 09:26:30|34023.9|34003.9|34024.2|34004.2|34026.2|34006.2|34023.6|34003.6|24
1650533200000|2022-04-21 09:26:40|34025.1|34005.1|34025.3|34005.3|34025.4|34005.4|34024.4|34004.4|28
1650533210000|2022-04-21 09:26:50|34025.6|34005.6|34027|34007|34027.3|34007.3|34025.6|34005.6|33
1650533220000|2022-04-21 09:27:00|34027.3|34007.3|34025.4|34005.4|34027.6|34007.6|34025.4|34005.4|28
1650533230000|2022-04-21 09:27:10|34025.2|34005.2|34024.9|34004.9|34025.7|34005.7|34023.6|34003.6|31
1650533240000|2022-04-21 09:27:20|34025.2|34005.2|34025.5|34005.5|34026.4|34006.4|34024.3|34004.3|24
1650533250000|2022-04-21 09:27:30|34025.9|34005.9|34026.3|34006.3|34027|34007|34025.8|34005.8|28
1650533260000|2022-04-21 09:27:40|34026.9|34006.9|34027.4|34007.4|34027.9|34007.9|34026.4|34006.4|35
1650533270000|2022-04-21 09:27:50|34027.2|34007.2|34026.7|34006.7|34028.3|34008.3|34026.7|34006.7|27
1650533280000|2022-04-21 09:28:00|34026.8|34006.8|34028.7|34008.7|34029.2|34009.2|34026|34006|29
1650533290000|2022-04-21 09:28:10|34028.8|34008.8|34029.2|34009.2|34030.4|34010.4|34028.3|34008.3|32
1650533300000|2022-04-21 09:28:20|34028.9|34008.9|34027.8|34007.8|34029.8|34009.8|34027.6|34007.6|28
1650533310000|2022-04-21 09:28:30|34027.9|34007.9|34028.6|34008.6|34029.8|34009.8|34027.8|34007.8|24
1650533320000|2022-04-21 09:28:40|34029.3|34009.3|34029.1|34009.1|34029.8|34009.8|34027.8|34007.8|31
1650533330000|2022-04-21 09:28:50|34030.1|34010.1|34028.7|34008.7|34030.1|34010.1|34028.1|34008.1|28
1650533340000|2022-04-21 09:29:00|34028.9|34008.9|34027.7|34007.7|34029.8|34009.8|34027.5|34007.5|28
1650533350000|2022-04-21 09:29:10|34028|34008|34027.1|34007.1|34028.5|34008.5|34025|34005|34
1650533360000|2022-04-21 09:29:20|34025.6|34005.6|34026.3|34006.3|34027.6|34007.6|34024.1|34004.1|22
1650533370000|2022-04-21 09:29:30|34026.6|34006.6|34025.1|34005.1|34026.6|34006.6|34024.1|34004.1|15
1650533380000|2022-04-21 09:29:40|34026.1|34006.1|34027.7|34007.7|34027.7|34007.7|34025.1|34005.1|24
1650533390000|2022-04-21 09:29:50|34026.8|34006.8|34026.3|34006.3|34028.3|34008.3|34025.2|34005.2|22
1650533400000|2022-04-21 09:30:00|34027.1|34007.1|34025.5|34005.5|34027.1|34007.1|34025|34005|32
1650533410000|2022-04-21 09:30:10|34025.7|34005.7|34025.1|34005.1|34026.9|34006.9|34025.1|34005.1|20
1650533420000|2022-04-21 09:30:20|34025.6|34005.6|34024.3|34004.3|34025.6|34005.6|34023.6|34003.6|24
1650533430000|2022-04-21 09:30:30|34024.4|34004.4|34024|34004|34025.3|34005.3|34024|34004|21
1650533440000|2022-04-21 09:30:40|34024.1|34004.1|34021.9|34001.9|34024.3|34004.3|34021.9|34001.9|12
1650533450000|2022-04-21 09:30:50|34020.9|34000.9|34020.4|34000.4|34022.8|34002.8|34020.4|34000.4|19
1650533460000|2022-04-21 09:31:00|34020.3|34000.3|34020.1|34000.1|34020.7|34000.7|34019.4|33999.4|17
1650533470000|2022-04-21 09:31:10|34020.2|34000.2|34022.4|34002.4|34023.1|34003.1|34019.3|33999.3|18
1650533480000|2022-04-21 09:31:20|34022.8|34002.8|34025.1|34005.1|34025.1|34005.1|34021.4|34001.4|24
1650533490000|2022-04-21 09:31:30|34025|34005|34024.6|34004.6|34025|34005|34022.9|34002.9|21
1650533500000|2022-04-21 09:31:40|34024.1|34004.1|34023.2|34003.2|34024.3|34004.3|34022.7|34002.7|18
1650533510000|2022-04-21 09:31:50|34023.3|34003.3|34021.1|34001.1|34023.5|34003.5|34021.1|34001.1|19
1650533520000|2022-04-21 09:32:00|34021.2|34001.2|34022.6|34002.6|34022.6|34002.6|34020.6|34000.6|18
1650533530000|2022-04-21 09:32:10|34022.7|34002.7|34021.2|34001.2|34022.7|34002.7|34020.3|34000.3|16
1650533540000|2022-04-21 09:32:20|34021|34001|34019.7|33999.7|34021.2|34001.2|34019.1|33999.1|17
1650533550000|2022-04-21 09:32:30|34019.4|33999.4|34020.3|34000.3|34021|34001|34017.7|33997.7|17
1650533560000|2022-04-21 09:32:40|34020.1|34000.1|34019.4|33999.4|34020.6|34000.6|34018.6|33998.6|19
1650533570000|2022-04-21 09:32:50|34019.2|33999.2|34019.2|33999.2|34019.3|33999.3|34018.2|33998.2|17
1650533580000|2022-04-21 09:33:00|34019.5|33999.5|34019.7|33999.7|34020|34000|34018.5|33998.5|16
1650533590000|2022-04-21 09:33:10|34019.4|33999.4|34021|34001|34021|34001|34019.4|33999.4|10
1650533600000|2022-04-21 09:33:20|34021.2|34001.2|34020|34000|34021.2|34001.2|34018.1|33998.1|23
1650533610000|2022-04-21 09:33:30|34020.6|34000.6|34023|34003|34023|34003|34020.4|34000.4|26
1650533620000|2022-04-21 09:33:40|34023.2|34003.2|34023.1|34003.1|34023.7|34003.7|34022.4|34002.4|23
1650533630000|2022-04-21 09:33:50|34023.7|34003.7|34020.8|34000.8|34023.7|34003.7|34020.1|34000.1|20
1650533640000|2022-04-21 09:34:00|34023.7|34003.7|34022.9|34002.9|34023.7|34003.7|34021.9|34001.9|29
1650533650000|2022-04-21 09:34:10|34022.7|34002.7|34021.7|34001.7|34023.5|34003.5|34021.7|34001.7|18
1650533660000|2022-04-21 09:34:20|34022.3|34002.3|34025.4|34005.4|34025.4|34005.4|34022.3|34002.3|20
1650533670000|2022-04-21 09:34:30|34024.2|34004.2|34025.4|34005.4|34025.5|34005.5|34023.8|34003.8|25
1650533680000|2022-04-21 09:34:40|34025.2|34005.2|34026.5|34006.5|34027|34007|34024|34004|23
1650533690000|2022-04-21 09:34:50|34023.7|34003.7|34028.1|34008.1|34030.4|34010.4|34023.4|34003.4|21
1650533700000|2022-04-21 09:35:00|34027.3|34007.3|34025.6|34005.6|34027.6|34007.6|34024|34004|30
1650533710000|2022-04-21 09:35:10|34026.8|34006.8|34025.6|34005.6|34027.2|34007.2|34023.4|34003.4|28
1650533720000|2022-04-21 09:35:20|34025.3|34005.3|34023.8|34003.8|34026.4|34006.4|34023.3|34003.3|21
1650533730000|2022-04-21 09:35:30|34023.9|34003.9|34021.5|34001.5|34024.7|34004.7|34021.5|34001.5|14
1650533740000|2022-04-21 09:35:40|34021.1|34001.1|34025.9|34005.9|34025.9|34005.9|34021.1|34001.1|25
1650533750000|2022-04-21 09:35:50|34026|34006|34024.6|34004.6|34026|34006|34024.2|34004.2|20
1650533760000|2022-04-21 09:36:00|34024.4|34004.4|34024.7|34004.7|34025.6|34005.6|34023.7|34003.7|19
1650533770000|2022-04-21 09:36:10|34024.9|34004.9|34024.9|34004.9|34025.3|34005.3|34024.2|34004.2|11
1650533780000|2022-04-21 09:36:20|34023.8|34003.8|34027.2|34007.2|34028.7|34008.7|34023.8|34003.8|21
1650533790000|2022-04-21 09:36:30|34027|34007|34028.4|34008.4|34028.4|34008.4|34026.5|34006.5|17
1650533800000|2022-04-21 09:36:40|34028.3|34008.3|34027|34007|34028.3|34008.3|34026.9|34006.9|10
1650533810000|2022-04-21 09:36:50|34027.9|34007.9|34028.1|34008.1|34028.4|34008.4|34026.4|34006.4|26
1650533820000|2022-04-21 09:37:00|34027.2|34007.2|34029.1|34009.1|34029.7|34009.7|34025.5|34005.5|29
1650533830000|2022-04-21 09:37:10|34028.4|34008.4|34027.2|34007.2|34029|34009|34026.1|34006.1|26
1650533840000|2022-04-21 09:37:20|34028.4|34008.4|34029|34009|34029.4|34009.4|34026.6|34006.6|22
1650533850000|2022-04-21 09:37:30|34030.8|34010.8|34027.7|34007.7|34030.8|34010.8|34026.3|34006.3|28
1650533860000|2022-04-21 09:37:40|34029.4|34009.4|34028.4|34008.4|34029.7|34009.7|34026.8|34006.8|19
1650533870000|2022-04-21 09:37:50|34027.8|34007.8|34039.1|34019.1|34039.1|34019.1|34027.8|34007.8|32
1650533880000|2022-04-21 09:38:00|34037.5|34017.5|34039.1|34019.1|34039.9|34019.9|34037.5|34017.5|28
1650533890000|2022-04-21 09:38:10|34039.7|34019.7|34039.6|34019.6|34039.8|34019.8|34038.5|34018.5|17
1650533900000|2022-04-21 09:38:20|34038.9|34018.9|34039.9|34019.9|34040.4|34020.4|34038.2|34018.2|19
1650533910000|2022-04-21 09:38:30|34039.5|34019.5|34038.1|34018.1|34040.5|34020.5|34037|34017|24
1650533920000|2022-04-21 09:38:40|34038.6|34018.6|34036.2|34016.2|34038.6|34018.6|34035.2|34015.2|20
1650533930000|2022-04-21 09:38:50|34036.9|34016.9|34045.8|34025.8|34045.8|34025.8|34036.8|34016.8|25
1650533940000|2022-04-21 09:39:00|34044.8|34024.8|34044|34024|34046.4|34026.4|34042.6|34022.6|26
1650533950000|2022-04-21 09:39:10|34043.9|34023.9|34042.1|34022.1|34043.9|34023.9|34042.1|34022.1|16
1650533960000|2022-04-21 09:39:20|34041.9|34021.9|34041.4|34021.4|34042.5|34022.5|34041.1|34021.1|15
1650533970000|2022-04-21 09:39:30|34041.7|34021.7|34046.4|34026.4|34046.4|34026.4|34041.5|34021.5|21
1650533980000|2022-04-21 09:39:40|34047|34027|34045.3|34025.3|34047|34027|34044.8|34024.8|19
1650533990000|2022-04-21 09:39:50|34045|34025|34046.4|34026.4|34048.5|34028.5|34045|34025|23
1650534000000|2022-04-21 09:40:00|34047.2|34027.2|34042.3|34022.3|34047.4|34027.4|34041.2|34021.2|25
1650534010000|2022-04-21 09:40:10|34043.1|34023.1|34041.7|34021.7|34043.3|34023.3|34040.5|34020.5|24
1650534020000|2022-04-21 09:40:20|34042.8|34022.8|34040.8|34020.8|34043.7|34023.7|34040.7|34020.7|18
1650534030000|2022-04-21 09:40:30|34040.6|34020.6|34040.7|34020.7|34043.2|34023.2|34040.6|34020.6|20
1650534040000|2022-04-21 09:40:40|34041|34021|34040|34020|34041.1|34021.1|34039.4|34019.4|20
1650534050000|2022-04-21 09:40:50|34040.5|34020.5|34045.8|34025.8|34046.4|34026.4|34040.5|34020.5|27
1650534060000|2022-04-21 09:41:00|34045.9|34025.9|34047.4|34027.4|34047.4|34027.4|34044.8|34024.8|21
1650534070000|2022-04-21 09:41:10|34047|34027|34044.8|34024.8|34048.1|34028.1|34044.7|34024.7|17
1650534080000|2022-04-21 09:41:20|34045.3|34025.3|34044.5|34024.5|34047.5|34027.5|34041.3|34021.3|23
1650534090000|2022-04-21 09:41:30|34044.4|34024.4|34044.7|34024.7|34045.7|34025.7|34044.4|34024.4|17
1650534100000|2022-04-21 09:41:40|34045.2|34025.2|34053.4|34033.4|34053.5|34033.5|34044.6|34024.6|22
1650534110000|2022-04-21 09:41:50|34052.7|34032.7|34053|34033|34053.9|34033.9|34051.2|34031.2|26
1650534120000|2022-04-21 09:42:00|34052.4|34032.4|34052.4|34032.4|34053|34033|34050.5|34030.5|30
1650534130000|2022-04-21 09:42:10|34052.2|34032.2|34052.2|34032.2|34054.1|34034.1|34051.7|34031.7|21
1650534140000|2022-04-21 09:42:20|34052.7|34032.7|34054.7|34034.7|34054.7|34034.7|34052|34032|23
1650534150000|2022-04-21 09:42:30|34054.6|34034.6|34055.2|34035.2|34055.8|34035.8|34054.4|34034.4|18
1650534160000|2022-04-21 09:42:40|34055.5|34035.5|34058.1|34038.1|34061.1|34041.1|34054.6|34034.6|30
1650534170000|2022-04-21 09:42:50|34058|34038|34058.7|34038.7|34059.2|34039.2|34056.8|34036.8|23
1650534180000|2022-04-21 09:43:00|34058.8|34038.8|34060.5|34040.5|34060.7|34040.7|34058.2|34038.2|28
1650534190000|2022-04-21 09:43:10|34060.4|34040.4|34060.5|34040.5|34062.5|34042.5|34059.8|34039.8|17
1650534200000|2022-04-21 09:43:20|34061.8|34041.8|34060.7|34040.7|34063.1|34043.1|34060.2|34040.2|19
1650534210000|2022-04-21 09:43:30|34061.3|34041.3|34061.3|34041.3|34079.7|34042.4|34060.4|34023.1|28
1650534220000|2022-04-21 09:43:40|34060.9|34040.9|34061.4|34041.4|34061.4|34041.4|34060.5|34040.5|20
1650534230000|2022-04-21 09:43:50|34061.9|34041.9|34062.5|34042.5|34063.4|34043.4|34061.9|34041.9|16
1650534240000|2022-04-21 09:44:00|34063.3|34043.3|34062.4|34042.4|34063.3|34043.3|34059.4|34039.4|20
1650534250000|2022-04-21 09:44:10|34062.5|34042.5|34062.5|34042.5|34063.8|34043.8|34061.6|34041.6|21
1650534260000|2022-04-21 09:44:20|34062.4|34042.4|34060.9|34040.9|34063.4|34043.4|34060.8|34040.8|19
1650534270000|2022-04-21 09:44:30|34061.2|34041.2|34060.8|34040.8|34061.7|34041.7|34059.8|34039.8|16
1650534280000|2022-04-21 09:44:40|34061|34041|34060.2|34040.2|34061.9|34041.9|34059.7|34039.7|23
1650534290000|2022-04-21 09:44:50|34060.7|34040.7|34058.7|34038.7|34060.7|34040.7|34058.7|34038.7|16
1650534300000|2022-04-21 09:45:00|34059|34039|34063.9|34043.9|34064.2|34044.2|34057.1|34037.1|28
1650534310000|2022-04-21 09:45:10|34062.5|34042.5|34064.8|34044.8|34065.1|34045.1|34061.2|34041.2|21
1650534320000|2022-04-21 09:45:20|34065|34045|34075.6|34055.6|34075.6|34055.6|34062.2|34042.2|21
1650534330000|2022-04-21 09:45:30|34075.5|34055.5|34073.3|34053.3|34075.8|34055.8|34070.6|34050.6|27
1650534340000|2022-04-21 09:45:40|34073.4|34053.4|34074.1|34054.1|34074.3|34054.3|34070.6|34050.6|20
1650534350000|2022-04-21 09:45:50|34073.7|34053.7|34074.2|34054.2|34075.7|34055.7|34073.6|34053.6|22
1650534360000|2022-04-21 09:46:00|34075|34055|34078.5|34058.5|34079.4|34059.4|34073.4|34053.4|29
1650534370000|2022-04-21 09:46:10|34077.9|34057.9|34078.4|34058.4|34080.4|34060.4|34077.1|34057.1|19
1650534380000|2022-04-21 09:46:20|34078.8|34058.8|34082.9|34062.9|34084.3|34064.3|34077.8|34057.8|31
1650534390000|2022-04-21 09:46:30|34082.7|34062.7|34079.2|34059.2|34083|34063|34077.5|34057.5|29
1650534400000|2022-04-21 09:46:40|34078.9|34058.9|34079.7|34059.7|34080.6|34060.6|34078.5|34058.5|11
1650534410000|2022-04-21 09:46:50|34079.5|34059.5|34079.4|34059.4|34080.6|34060.6|34077.8|34057.8|27
1650534420000|2022-04-21 09:47:00|34077.1|34057.1|34086.9|34066.9|34086.9|34066.9|34077.1|34057.1|22
1650534430000|2022-04-21 09:47:10|34086.8|34066.8|34082.9|34062.9|34099|34068.1|34081.8|34049|26
1650534440000|2022-04-21 09:47:20|34082.2|34062.2|34082.8|34062.8|34083.8|34063.8|34082|34062|22
1650534450000|2022-04-21 09:47:30|34082.9|34062.9|34079.7|34059.7|34082.9|34062.9|34079.7|34059.7|29
1650534460000|2022-04-21 09:47:40|34079.4|34059.4|34083|34063|34086|34066|34078.8|34058.8|31
1650534470000|2022-04-21 09:47:50|34083.6|34063.6|34081.3|34061.3|34084.1|34064.1|34081.3|34061.3|27
1650534480000|2022-04-21 09:48:00|34081.5|34061.5|34079.6|34059.6|34081.5|34061.5|34078.6|34058.6|23
1650534490000|2022-04-21 09:48:10|34079.7|34059.7|34083.6|34063.6|34083.9|34063.9|34079.6|34059.6|27
1650534500000|2022-04-21 09:48:20|34083.5|34063.5|34085|34065|34085.2|34065.2|34082.5|34062.5|22
1650534510000|2022-04-21 09:48:30|34084.8|34064.8|34088.5|34068.5|34088.8|34068.8|34084.8|34064.8|22
1650534520000|2022-04-21 09:48:40|34088.4|34068.4|34089.3|34069.3|34090.3|34070.3|34086.3|34066.3|27
1650534530000|2022-04-21 09:48:50|34089.1|34069.1|34087.2|34067.2|34089.5|34069.5|34087.2|34067.2|23
1650534540000|2022-04-21 09:49:00|34087.5|34067.5|34089.7|34069.7|34089.7|34069.7|34086.7|34066.7|25
1650534550000|2022-04-21 09:49:10|34089.8|34069.8|34087.1|34067.1|34089.8|34069.8|34085.4|34065.4|25
1650534560000|2022-04-21 09:49:20|34085.9|34065.9|34083.1|34063.1|34086.9|34066.9|34082.2|34062.2|22
1650534570000|2022-04-21 09:49:30|34083.2|34063.2|34084.5|34064.5|34084.6|34064.6|34081.7|34061.7|23
1650534580000|2022-04-21 09:49:40|34084.8|34064.8|34084.2|34064.2|34085|34065|34083.1|34063.1|15
1650534590000|2022-04-21 09:49:50|34083.7|34063.7|34085.5|34065.5|34085.5|34065.5|34082.1|34062.1|12
1650534600000|2022-04-21 09:50:00|34085.8|34065.8|34086.1|34066.1|34086.5|34066.5|34084.4|34064.4|18
1650534610000|2022-04-21 09:50:10|34086.6|34066.6|34087.7|34067.7|34105.3|34068.6|34084.6|34042.7|21
1650534620000|2022-04-21 09:50:20|34088.2|34068.2|34103.2|34053.2|34104.6|34069.9|34086.9|34047.6|26
1650534630000|2022-04-21 09:50:30|34103.9|34053.9|34079.7|34059.7|34103.9|34066.1|34079|34045.9|31
1650534640000|2022-04-21 09:50:40|34080.1|34060.1|34077.1|34057.1|34080.1|34060.1|34076.4|34056.4|33
1650534650000|2022-04-21 09:50:50|34077.4|34057.4|34088.8|34038.8|34092.2|34058.1|34074.8|34035.7|30
1650534660000|2022-04-21 09:51:00|34088.3|34038.3|34077|34057|34088.3|34058.4|34076.3|34038.3|26
1650534670000|2022-04-21 09:51:10|34076.8|34056.8|34089.5|34031.7|34089.5|34057.5|34071|34031.7|24
1650534680000|2022-04-21 09:51:20|34089.8|34031.2|34077.8|34057.8|34090.7|34057.8|34077.3|34031.2|21
1650534690000|2022-04-21 09:51:30|34076.2|34056.2|34077.4|34057.4|34078.5|34058.5|34075.9|34055.9|15
1650534700000|2022-04-21 09:51:40|34077.8|34057.8|34077.1|34057.1|34077.8|34057.8|34076.5|34056.5|19
1650534710000|2022-04-21 09:51:50|34079.3|34059.3|34076.5|34056.5|34079.3|34059.3|34076.2|34056.2|23
1650534720000|2022-04-21 09:52:00|34076.9|34056.9|34090.4|34040.4|34093.9|34057.7|34073.9|34033.3|24
1650534730000|2022-04-21 09:52:10|34092.6|34042.6|34094.3|34032.6|34096.5|34056.3|34075.6|34029.5|25
1650534740000|2022-04-21 09:52:20|34091.7|34033.9|34086|34036|34093|34039|34085.6|34031.3|21
1650534750000|2022-04-21 09:52:30|34085.6|34035.6|34085.9|34035.9|34090.3|34036.8|34085.2|34030|21
1650534760000|2022-04-21 09:52:40|34085.3|34035.3|34071.9|34051.9|34089.9|34053.1|34071.7|34031.9|30
1650534770000|2022-04-21 09:52:50|34072.2|34052.2|34088.3|34038.3|34091.5|34054.7|34071.9|34034.8|21
1650534780000|2022-04-21 09:53:00|34088.6|34038.6|34086.4|34036.4|34088.8|34038.8|34082.7|34032.7|29
1650534790000|2022-04-21 09:53:10|34086.3|34036.3|34065.8|34045.8|34086.8|34051.2|34064|34035.5|33
1650534800000|2022-04-21 09:53:20|34064.7|34044.7|34066.4|34046.4|34066.5|34046.5|34063.4|34043.4|23
1650534810000|2022-04-21 09:53:30|34066.5|34046.5|34066.2|34046.2|34067.4|34047.4|34065.8|34045.8|21
1650534820000|2022-04-21 09:53:40|34066.9|34046.9|34067.4|34047.4|34069|34049|34066.3|34046.3|19
1650534830000|2022-04-21 09:53:50|34067.5|34047.5|34069.1|34049.1|34069.2|34049.2|34067.3|34047.3|19
1650534840000|2022-04-21 09:54:00|34068.9|34048.9|34068.9|34048.9|34069.4|34049.4|34067.8|34047.8|15
1650534850000|2022-04-21 09:54:10|34068.6|34048.6|34063.9|34043.9|34068.6|34048.6|34063.2|34043.2|25
1650534860000|2022-04-21 09:54:20|34063.8|34043.8|34067.1|34047.1|34067.6|34047.6|34063.8|34043.8|29
1650534870000|2022-04-21 09:54:30|34067.8|34047.8|34067|34047|34067.8|34047.8|34066.8|34046.8|22
1650534880000|2022-04-21 09:54:40|34066.9|34046.9|34068.6|34048.6|34068.9|34048.9|34066.5|34046.5|30
1650534890000|2022-04-21 09:54:50|34068.4|34048.4|34069.7|34049.7|34069.7|34049.7|34067.5|34047.5|26
1650534900000|2022-04-21 09:55:00|34069.2|34049.2|34067.1|34047.1|34070.1|34050.1|34063.9|34043.9|26
1650534910000|2022-04-21 09:55:10|34065.3|34045.3|34068.1|34048.1|34068.1|34048.1|34060.9|34040.9|22
1650534920000|2022-04-21 09:55:20|34065.6|34045.6|34060.9|34040.9|34067.1|34047.1|34060.9|34040.9|20
1650534930000|2022-04-21 09:55:30|34060.1|34040.1|34062.2|34042.2|34064.1|34044.1|34060.1|34040.1|20
1650534940000|2022-04-21 09:55:40|34061.6|34041.6|34064.3|34044.3|34065.3|34045.3|34061.5|34041.5|24
1650534950000|2022-04-21 09:55:50|34064.2|34044.2|34066.9|34046.9|34066.9|34046.9|34063.8|34043.8|15
1650534960000|2022-04-21 09:56:00|34066.3|34046.3|34063.7|34043.7|34066.3|34046.3|34063|34043|21
1650534970000|2022-04-21 09:56:10|34063.8|34043.8|34063.4|34043.4|34067.7|34047.7|34061|34041|35
1650534980000|2022-04-21 09:56:20|34062.6|34042.6|34059.3|34039.3|34064.2|34044.2|34058.9|34038.9|27
1650534990000|2022-04-21 09:56:30|34059.9|34039.9|34061|34041|34062.8|34042.8|34059.9|34039.9|28
1650535000000|2022-04-21 09:56:40|34061.7|34041.7|34060.3|34040.3|34061.7|34041.7|34058.2|34038.2|30
1650535010000|2022-04-21 09:56:50|34060|34040|34059.6|34039.6|34061|34041|34059|34039|32
1650535020000|2022-04-21 09:57:00|34060|34040|34059.5|34039.5|34060.9|34040.9|34058.3|34038.3|20
1650535030000|2022-04-21 09:57:10|34060.3|34040.3|34066.9|34046.9|34067.2|34047.2|34058.6|34038.6|15
1650535040000|2022-04-21 09:57:20|34068.8|34048.8|34065.7|34045.7|34068.8|34048.8|34065.7|34045.7|23
1650535050000|2022-04-21 09:57:30|34065.8|34045.8|34064.9|34044.9|34066.2|34046.2|34063.9|34043.9|27
1650535060000|2022-04-21 09:57:40|34064.4|34044.4|34064.5|34044.5|34064.9|34044.9|34064.1|34044.1|14
1650535070000|2022-04-21 09:57:50|34064.4|34044.4|34066.3|34046.3|34066.3|34046.3|34064.4|34044.4|20
1650535080000|2022-04-21 09:58:00|34066.4|34046.4|34066.5|34046.5|34067.1|34047.1|34066|34046|18
1650535090000|2022-04-21 09:58:10|34066.3|34046.3|34065.9|34045.9|34066.6|34046.6|34065.4|34045.4|18
1650535100000|2022-04-21 09:58:20|34066.5|34046.5|34063.9|34043.9|34067.1|34047.1|34063.7|34043.7|28
1650535110000|2022-04-21 09:58:30|34063.3|34043.3|34062.1|34042.1|34064.5|34044.5|34062.1|34042.1|18
1650535120000|2022-04-21 09:58:40|34061.9|34041.9|34061.6|34041.6|34062.1|34042.1|34061.4|34041.4|17
1650535130000|2022-04-21 09:58:50|34061.5|34041.5|34062.1|34042.1|34062.6|34042.6|34061|34041|12
1650535140000|2022-04-21 09:59:00|34062.5|34042.5|34061.8|34041.8|34062.5|34042.5|34061.3|34041.3|16
1650535150000|2022-04-21 09:59:10|34061.5|34041.5|34063.2|34043.2|34063.2|34043.2|34061.2|34041.2|18
1650535160000|2022-04-21 09:59:20|34063.1|34043.1|34063|34043|34063.3|34043.3|34062.5|34042.5|13
1650535170000|2022-04-21 09:59:30|34062.9|34042.9|34062.6|34042.6|34063.4|34043.4|34062.2|34042.2|14
1650535180000|2022-04-21 09:59:40|34062.8|34042.8|34063.1|34043.1|34063.3|34043.3|34062.3|34042.3|11
1650535190000|2022-04-21 09:59:50|34062.9|34042.9|34063.2|34043.2|34063.4|34043.4|34062.1|34042.1|15
1650535200000|2022-04-21 10:00:00|34063.3|34043.3|34064|34044|34065.8|34045.8|34063|34043|18
1650535210000|2022-04-21 10:00:10|34064.5|34044.5|34065.4|34045.4|34066.5|34046.5|34063.4|34043.4|27
1650535220000|2022-04-21 10:00:20|34065.2|34045.2|34065.9|34045.9|34066.5|34046.5|34065|34045|16
1650535230000|2022-04-21 10:00:30|34066.1|34046.1|34067.2|34047.2|34067.3|34047.3|34065.2|34045.2|22
1650535240000|2022-04-21 10:00:40|34067.4|34047.4|34066.1|34046.1|34067.8|34047.8|34063.5|34043.5|13
1650535250000|2022-04-21 10:00:50|34066.4|34046.4|34065.7|34045.7|34066.4|34046.4|34065.3|34045.3|17
1650535260000|2022-04-21 10:01:00|34065.8|34045.8|34066.2|34046.2|34066.2|34046.2|34065.4|34045.4|13
1650535270000|2022-04-21 10:01:10|34066.1|34046.1|34063.7|34043.7|34066.6|34046.6|34063.7|34043.7|19
1650535280000|2022-04-21 10:01:20|34063.1|34043.1|34059.1|34039.1|34063.1|34043.1|34058.4|34038.4|25
1650535290000|2022-04-21 10:01:30|34058.6|34038.6|34059.2|34039.2|34059.3|34039.3|34057.8|34037.8|22
1650535300000|2022-04-21 10:01:40|34059|34039|34054.4|34034.4|34059.9|34039.9|34053.1|34033.1|20
1650535310000|2022-04-21 10:01:50|34054.2|34034.2|34043.9|34023.9|34054.2|34034.2|34042.8|34022.8|24
1650535320000|2022-04-21 10:02:00|34043.7|34023.7|34042.9|34022.9|34044.2|34024.2|34042.2|34022.2|29
1650535330000|2022-04-21 10:02:10|34042.7|34022.7|34040|34020|34042.7|34022.7|34039.5|34019.5|17
1650535340000|2022-04-21 10:02:20|34040.2|34020.2|34042.6|34022.6|34042.6|34022.6|34040.2|34020.2|23
1650535350000|2022-04-21 10:02:30|34042.9|34022.9|34043.8|34023.8|34045.5|34025.5|34041.6|34021.6|18
1650535360000|2022-04-21 10:02:40|34043.1|34023.1|34044|34024|34045.1|34025.1|34043|34023|24
1650535370000|2022-04-21 10:02:50|34043.9|34023.9|34043.6|34023.6|34044.5|34024.5|34043.5|34023.5|15
1650535380000|2022-04-21 10:03:00|34043.1|34023.1|34047.3|34027.3|34048.2|34028.2|34042.9|34022.9|27
1650535390000|2022-04-21 10:03:10|34046.8|34026.8|34054.1|34034.1|34054.3|34034.3|34046.8|34026.8|26
1650535400000|2022-04-21 10:03:20|34054|34034|34052.2|34032.2|34055.2|34035.2|34052.1|34032.1|20
1650535410000|2022-04-21 10:03:30|34052|34032|34053.7|34033.7|34053.8|34033.8|34052|34032|22
1650535420000|2022-04-21 10:03:40|34054|34034|34050.7|34030.7|34054|34034|34050.1|34030.1|18
1650535430000|2022-04-21 10:03:50|34050.5|34030.5|34053|34033|34054.2|34034.2|34050.5|34030.5|20
1650535440000|2022-04-21 10:04:00|34053.5|34033.5|34052.5|34032.5|34053.7|34033.7|34051.2|34031.2|25
1650535450000|2022-04-21 10:04:10|34052.7|34032.7|34051.5|34031.5|34052.7|34032.7|34050.1|34030.1|22
1650535460000|2022-04-21 10:04:20|34051.3|34031.3|34051.8|34031.8|34051.8|34031.8|34051.1|34031.1|10
1650535470000|2022-04-21 10:04:30|34051.7|34031.7|34052|34032|34052.3|34032.3|34050.9|34030.9|13
1650535480000|2022-04-21 10:04:40|34051.8|34031.8|34048.9|34028.9|34052.8|34032.8|34048.7|34028.7|12
1650535490000|2022-04-21 10:04:50|34049.6|34029.6|34051|34031|34051.5|34031.5|34048.2|34028.2|16
1650535500000|2022-04-21 10:05:00|34051.6|34031.6|34054|34034|34054|34034|34049.3|34029.3|21
1650535510000|2022-04-21 10:05:10|34054.4|34034.4|34060.2|34010.2|34064|34034.4|34044.1|34006.4|29
1650535520000|2022-04-21 10:05:20|34060.6|34010.6|34050.2|34030.2|34060.6|34032.1|34048.2|34009.6|26
1650535530000|2022-04-21 10:05:30|34049.4|34029.4|34048.1|34028.1|34049.4|34029.4|34046.6|34026.6|29
1650535540000|2022-04-21 10:05:40|34048|34028|34050.8|34030.8|34051.2|34031.2|34048|34028|21
1650535550000|2022-04-21 10:05:50|34050.6|34030.6|34050.7|34030.7|34050.9|34030.9|34049.8|34029.8|14
1650535560000|2022-04-21 10:06:00|34051|34031|34049.2|34029.2|34051|34031|34048.8|34028.8|18
1650535570000|2022-04-21 10:06:10|34049.1|34029.1|34047.8|34027.8|34050.5|34030.5|34047.3|34027.3|23
1650535580000|2022-04-21 10:06:20|34047.9|34027.9|34046.9|34026.9|34048.1|34028.1|34046.9|34026.9|17
1650535590000|2022-04-21 10:06:30|34047.2|34027.2|34048.2|34028.2|34048.3|34028.3|34046.8|34026.8|15
1650535600000|2022-04-21 10:06:40|34048.4|34028.4|34048.7|34028.7|34051.6|34031.6|34048|34028|21
1650535610000|2022-04-21 10:06:50|34048.5|34028.5|34046.7|34026.7|34051.4|34031.4|34044.9|34024.9|28
1650535620000|2022-04-21 10:07:00|34046.8|34026.8|34058|34038|34059.7|34039.7|34046|34026|35
1650535630000|2022-04-21 10:07:10|34058.6|34038.6|34061.7|34041.7|34063|34043|34058|34038|33
1650535640000|2022-04-21 10:07:20|34062.1|34042.1|34061.5|34041.5|34062.3|34042.3|34058.6|34038.6|23
1650535650000|2022-04-21 10:07:30|34061.6|34041.6|34059.8|34039.8|34061.6|34041.6|34059.3|34039.3|30
1650535660000|2022-04-21 10:07:40|34059.2|34039.2|34065.7|34045.7|34065.7|34045.7|34059.1|34039.1|26
1650535670000|2022-04-21 10:07:50|34065.5|34045.5|34063.9|34043.9|34066.6|34046.6|34063.6|34043.6|29
1650535680000|2022-04-21 10:08:00|34063.7|34043.7|34070.8|34050.8|34071|34051|34063.2|34043.2|27
1650535690000|2022-04-21 10:08:10|34071|34051|34071.4|34051.4|34071.7|34051.7|34069.4|34049.4|26
1650535700000|2022-04-21 10:08:20|34070.9|34050.9|34070.7|34050.7|34071.3|34051.3|34069.8|34049.8|22
1650535710000|2022-04-21 10:08:30|34072.1|34052.1|34070.8|34050.8|34072.1|34052.1|34068.2|34048.2|24
1650535720000|2022-04-21 10:08:40|34071|34051|34070.4|34050.4|34072.3|34052.3|34070.4|34050.4|21
1650535730000|2022-04-21 10:08:50|34070.8|34050.8|34070|34050|34070.8|34050.8|34069.5|34049.5|14
1650535740000|2022-04-21 10:09:00|34070.1|34050.1|34069.2|34049.2|34070.4|34050.4|34069.1|34049.1|17
1650535750000|2022-04-21 10:09:10|34069.4|34049.4|34070.8|34050.8|34071.1|34051.1|34069.1|34049.1|16
1650535760000|2022-04-21 10:09:20|34070.9|34050.9|34068.4|34048.4|34071.7|34051.7|34068.4|34048.4|22
1650535770000|2022-04-21 10:09:30|34065.6|34045.6|34066.8|34046.8|34070.8|34050.8|34065.6|34045.6|20
1650535780000|2022-04-21 10:09:40|34067.6|34047.6|34069.1|34049.1|34071.7|34051.7|34066.9|34046.9|18
1650535790000|2022-04-21 10:09:50|34068.3|34048.3|34071.7|34051.7|34074.2|34054.2|34068.3|34048.3|20
1650535800000|2022-04-21 10:10:00|34071.8|34051.8|34074.4|34054.4|34075|34055|34071.8|34051.8|26
1650535810000|2022-04-21 10:10:10|34074.3|34054.3|34073.5|34053.5|34074.3|34054.3|34072.3|34052.3|21
1650535820000|2022-04-21 10:10:20|34074|34054|34073.7|34053.7|34074.4|34054.4|34073.4|34053.4|19
1650535830000|2022-04-21 10:10:30|34073.5|34053.5|34074.3|34054.3|34075|34055|34073.1|34053.1|17
1650535840000|2022-04-21 10:10:40|34075.1|34055.1|34076.4|34056.4|34078|34058|34073.5|34053.5|27
1650535850000|2022-04-21 10:10:50|34077.9|34057.9|34076|34056|34081|34061|34075.1|34055.1|15
1650535860000|2022-04-21 10:11:00|34075.2|34055.2|34078.3|34058.3|34078.3|34058.3|34075.2|34055.2|19
1650535870000|2022-04-21 10:11:10|34079.1|34059.1|34079.5|34059.5|34080.1|34060.1|34078.9|34058.9|20
1650535880000|2022-04-21 10:11:20|34080.1|34060.1|34079.1|34059.1|34080.8|34060.8|34078.4|34058.4|15
1650535890000|2022-04-21 10:11:30|34079.3|34059.3|34080.1|34060.1|34080.8|34060.8|34079.3|34059.3|8
1650535900000|2022-04-21 10:11:40|34080.4|34060.4|34080.1|34060.1|34080.5|34060.5|34078.7|34058.7|15
1650535910000|2022-04-21 10:11:50|34080|34060|34080|34060|34080.4|34060.4|34078.8|34058.8|12
1650535920000|2022-04-21 10:12:00|34077|34057|34078.7|34058.7|34079.5|34059.5|34077|34057|20
1650535930000|2022-04-21 10:12:10|34080.2|34060.2|34081.6|34061.6|34081.8|34061.8|34079.2|34059.2|13
1650535940000|2022-04-21 10:12:20|34081.7|34061.7|34081.9|34061.9|34082.7|34062.7|34081.6|34061.6|12
1650535950000|2022-04-21 10:12:30|34081.7|34061.7|34077.8|34057.8|34082.6|34062.6|34076.1|34056.1|23
1650535960000|2022-04-21 10:12:40|34078.2|34058.2|34076.4|34056.4|34079.4|34059.4|34075.1|34055.1|21
1650535970000|2022-04-21 10:12:50|34076.5|34056.5|34079|34059|34079.7|34059.7|34076.4|34056.4|21
1650535980000|2022-04-21 10:13:00|34079.7|34059.7|34074.4|34054.4|34080.3|34060.3|34073.6|34053.6|18
1650535990000|2022-04-21 10:13:10|34074.5|34054.5|34073.8|34053.8|34074.8|34054.8|34072|34052|26
1650536000000|2022-04-21 10:13:20|34073.4|34053.4|34074.5|34054.5|34078.1|34058.1|34072.4|34052.4|25
1650536010000|2022-04-21 10:13:30|34075.3|34055.3|34071.4|34051.4|34075.3|34055.3|34068.9|34048.9|23
1650536020000|2022-04-21 10:13:40|34070.4|34050.4|34070.4|34050.4|34071.4|34051.4|34070.1|34050.1|17
1650536030000|2022-04-21 10:13:50|34070|34050|34069.4|34049.4|34070.6|34050.6|34068.8|34048.8|16
1650536040000|2022-04-21 10:14:00|34069.5|34049.5|34068.3|34048.3|34069.8|34049.8|34067.8|34047.8|22
1650536050000|2022-04-21 10:14:10|34068.5|34048.5|34071|34051|34071|34051|34068.1|34048.1|16
1650536060000|2022-04-21 10:14:20|34070.9|34050.9|34068.8|34048.8|34071.2|34051.2|34068.8|34048.8|15
1650536070000|2022-04-21 10:14:30|34069.7|34049.7|34068.9|34048.9|34070.2|34050.2|34068.7|34048.7|17
1650536080000|2022-04-21 10:14:40|34068.7|34048.7|34068.6|34048.6|34069.2|34049.2|34067.8|34047.8|11
1650536090000|2022-04-21 10:14:50|34068.7|34048.7|34068.3|34048.3|34068.8|34048.8|34067.7|34047.7|15
1650536100000|2022-04-21 10:15:00|34069|34049|34065.3|34045.3|34071|34051|34065.3|34045.3|31
1650536110000|2022-04-21 10:15:10|34065.5|34045.5|34066|34046|34066.5|34046.5|34064.2|34044.2|25
1650536120000|2022-04-21 10:15:20|34066.4|34046.4|34068.3|34048.3|34070.3|34050.3|34066.3|34046.3|25
1650536130000|2022-04-21 10:15:30|34068.2|34048.2|34070.2|34050.2|34070.7|34050.7|34068|34048|19
1650536140000|2022-04-21 10:15:40|34068.9|34048.9|34067.2|34047.2|34068.9|34048.9|34067|34047|22
1650536150000|2022-04-21 10:15:50|34067.3|34047.3|34066.9|34046.9|34067.7|34047.7|34066.1|34046.1|21
1650536160000|2022-04-21 10:16:00|34066.7|34046.7|34065.1|34045.1|34067|34047|34064.1|34044.1|27
1650536170000|2022-04-21 10:16:10|34065.3|34045.3|34065.6|34045.6|34066.3|34046.3|34065.3|34045.3|17
1650536180000|2022-04-21 10:16:20|34065.2|34045.2|34064.2|34044.2|34065.9|34045.9|34064.1|34044.1|15
1650536190000|2022-04-21 10:16:30|34064.3|34044.3|34061.3|34041.3|34064.9|34044.9|34060.5|34040.5|23
1650536200000|2022-04-21 10:16:40|34061.9|34041.9|34059.9|34039.9|34061.9|34041.9|34059.6|34039.6|19
1650536210000|2022-04-21 10:16:50|34059.7|34039.7|34060.8|34040.8|34061.1|34041.1|34059.5|34039.5|21
1650536220000|2022-04-21 10:17:00|34061|34041|34058.2|34038.2|34061|34041|34057.7|34037.7|27
1650536230000|2022-04-21 10:17:10|34058.6|34038.6|34060.1|34040.1|34060.5|34040.5|34058.5|34038.5|19
1650536240000|2022-04-21 10:17:20|34060.3|34040.3|34065.4|34045.4|34065.4|34045.4|34060.3|34040.3|17
1650536250000|2022-04-21 10:17:30|34065.8|34045.8|34065.2|34045.2|34065.9|34045.9|34063.9|34043.9|21
1650536260000|2022-04-21 10:17:40|34065.3|34045.3|34065.6|34045.6|34066.1|34046.1|34064.4|34044.4|21
1650536270000|2022-04-21 10:17:50|34065.5|34045.5|34067.7|34047.7|34068.1|34048.1|34064.5|34044.5|22
1650536280000|2022-04-21 10:18:00|34068.1|34048.1|34065.9|34045.9|34068.8|34048.8|34065.8|34045.8|20
1650536290000|2022-04-21 10:18:10|34066.2|34046.2|34067.2|34047.2|34067.6|34047.6|34065.9|34045.9|17
1650536300000|2022-04-21 10:18:20|34067.6|34047.6|34069.9|34049.9|34069.9|34049.9|34066.8|34046.8|21
1650536310000|2022-04-21 10:18:30|34068.3|34048.3|34068.5|34048.5|34070.3|34050.3|34067.7|34047.7|20
1650536320000|2022-04-21 10:18:40|34068.9|34048.9|34070.8|34050.8|34071.7|34051.7|34068.2|34048.2|24
1650536330000|2022-04-21 10:18:50|34070.9|34050.9|34070.9|34050.9|34072.3|34052.3|34070.5|34050.5|14
1650536340000|2022-04-21 10:19:00|34071.6|34051.6|34071.8|34051.8|34072|34052|34070.5|34050.5|20
1650536350000|2022-04-21 10:19:10|34071.5|34051.5|34068.6|34048.6|34071.5|34051.5|34068.6|34048.6|14
1650536360000|2022-04-21 10:19:20|34069.2|34049.2|34070.7|34050.7|34071.9|34051.9|34066.2|34046.2|20
1650536370000|2022-04-21 10:19:30|34069.3|34049.3|34070|34050|34070.3|34050.3|34068.8|34048.8|13
1650536380000|2022-04-21 10:19:40|34068.5|34048.5|34066.1|34046.1|34072|34052|34064.3|34044.3|19
1650536390000|2022-04-21 10:19:50|34065.7|34045.7|34064.7|34044.7|34065.7|34045.7|34064|34044|25
1650536400000|2022-04-21 10:20:00|34064.2|34044.2|34057.8|34037.8|34064.2|34044.2|34057.7|34037.7|24
1650536410000|2022-04-21 10:20:10|34058.1|34038.1|34058|34038|34059.7|34039.7|34055.1|34035.1|29
1650536420000|2022-04-21 10:20:20|34058.5|34038.5|34056.7|34036.7|34058.7|34038.7|34056.2|34036.2|25
1650536430000|2022-04-21 10:20:30|34057|34037|34057.1|34037.1|34057.9|34037.9|34056.3|34036.3|15
1650536440000|2022-04-21 10:20:40|34059.1|34039.1|34053.5|34033.5|34059.2|34039.2|34053.5|34033.5|21
1650536450000|2022-04-21 10:20:50|34050.5|34030.5|34055.5|34035.5|34055.5|34035.5|34050.5|34030.5|19
1650536460000|2022-04-21 10:21:00|34055|34035|34054.7|34034.7|34055.1|34035.1|34053.5|34033.5|19
1650536470000|2022-04-21 10:21:10|34054.9|34034.9|34053.7|34033.7|34055.2|34035.2|34052.9|34032.9|21
1650536480000|2022-04-21 10:21:20|34053.8|34033.8|34050.2|34030.2|34056.2|34036.2|34050.2|34030.2|15
1650536490000|2022-04-21 10:21:30|34049.6|34029.6|34047.6|34027.6|34050.8|34030.8|34046.8|34026.8|21
1650536500000|2022-04-21 10:21:40|34048.3|34028.3|34050.2|34030.2|34051.9|34031.9|34047.8|34027.8|28
1650536510000|2022-04-21 10:21:50|34050.7|34030.7|34049.8|34029.8|34051|34031|34049.4|34029.4|20
1650536520000|2022-04-21 10:22:00|34050|34030|34049.5|34029.5|34050|34030|34048.6|34028.6|24
1650536530000|2022-04-21 10:22:10|34049.3|34029.3|34051.6|34031.6|34051.7|34031.7|34048.5|34028.5|15
1650536540000|2022-04-21 10:22:20|34051.5|34031.5|34055.4|34035.4|34057|34037|34049.8|34029.8|26
1650536550000|2022-04-21 10:22:30|34054.7|34034.7|34056|34036|34057.8|34037.8|34054.5|34034.5|39
1650536560000|2022-04-21 10:22:40|34055.4|34035.4|34054.9|34034.9|34057.4|34037.4|34054.4|34034.4|36
1650536570000|2022-04-21 10:22:50|34055.2|34035.2|34056.2|34036.2|34057.3|34037.3|34054.5|34034.5|36
1650536580000|2022-04-21 10:23:00|34055.9|34035.9|34056.9|34036.9|34057.7|34037.7|34054.9|34034.9|35
1650536590000|2022-04-21 10:23:10|34055.5|34035.5|34058.5|34038.5|34058.9|34038.9|34055.4|34035.4|31
1650536600000|2022-04-21 10:23:20|34058.7|34038.7|34056.5|34036.5|34059.9|34039.9|34056.1|34036.1|35
1650536610000|2022-04-21 10:23:30|34057.2|34037.2|34056.6|34036.6|34058.1|34038.1|34055.4|34035.4|33
1650536620000|2022-04-21 10:23:40|34056.1|34036.1|34058.8|34038.8|34061.1|34041.1|34055.7|34035.7|34
1650536630000|2022-04-21 10:23:50|34059.2|34039.2|34077|34057|34077|34057|34057.4|34037.4|33
1650536640000|2022-04-21 10:24:00|34075.5|34055.5|34110.9|34090.9|34131.9|34095.6|34072.1|34052.1|35
1650536650000|2022-04-21 10:24:10|34109.2|34089.2|34109.9|34089.9|34111.2|34091.2|34107.9|34087.9|31
1650536660000|2022-04-21 10:24:20|34109.2|34089.2|34110|34090|34112.1|34092.1|34108.8|34088.8|21
1650536670000|2022-04-21 10:24:30|34111.2|34091.2|34113.2|34093.2|34116.1|34096.1|34110.3|34090.3|31
1650536680000|2022-04-21 10:24:40|34116.6|34096.6|34114|34094|34116.8|34096.8|34112.8|34092.8|22
1650536690000|2022-04-21 10:24:50|34114.1|34094.1|34133.9|34083.9|34136.8|34100.3|34113.7|34076.8|23
1650536700000|2022-04-21 10:25:00|34134.4|34084.4|34113.5|34093.5|34134.4|34098.2|34110.7|34081.9|31
1650536710000|2022-04-21 10:25:10|34113.3|34093.3|34113.9|34057.6|34115.4|34095.4|34102.2|34057.6|33
1650536720000|2022-04-21 10:25:20|34099.2|34079.2|34098.4|34078.4|34101.1|34081.1|34095.9|34075.9|25
1650536730000|2022-04-21 10:25:30|34098.3|34078.3|34097.9|34077.9|34100.3|34080.3|34096.7|34076.7|21
1650536740000|2022-04-21 10:25:40|34097.6|34077.6|34097.3|34077.3|34097.6|34077.6|34096.5|34076.5|14
1650536750000|2022-04-21 10:25:50|34098.2|34078.2|34100.3|34080.3|34101.7|34081.7|34096.9|34076.9|13
1650536760000|2022-04-21 10:26:00|34099.9|34079.9|34097.5|34077.5|34102.8|34082.8|34096.1|34076.1|31
1650536770000|2022-04-21 10:26:10|34097.3|34077.3|34094.7|34074.7|34098.1|34078.1|34094.3|34074.3|24
1650536780000|2022-04-21 10:26:20|34098.1|34078.1|34094.6|34074.6|34100.2|34080.2|34093|34073|20
1650536790000|2022-04-21 10:26:30|34095.7|34075.7|34096.6|34076.6|34096.8|34076.8|34092.5|34072.5|17
1650536800000|2022-04-21 10:26:40|34096.7|34076.7|34094.1|34074.1|34096.7|34076.7|34092.3|34072.3|19
1650536810000|2022-04-21 10:26:50|34093.2|34073.2|34095.7|34075.7|34097.6|34077.6|34092.1|34072.1|23
1650536820000|2022-04-21 10:27:00|34094.6|34074.6|34097.6|34077.6|34097.9|34077.9|34094.6|34074.6|17
1650536830000|2022-04-21 10:27:10|34096.8|34076.8|34098|34078|34098.3|34078.3|34096.5|34076.5|20
1650536840000|2022-04-21 10:27:20|34097.7|34077.7|34106|34086|34108.5|34088.5|34096.9|34076.9|23
1650536850000|2022-04-21 10:27:30|34105.8|34085.8|34110.8|34090.8|34111.1|34091.1|34105.8|34085.8|16
1650536860000|2022-04-21 10:27:40|34108.3|34088.3|34105.4|34085.4|34108.3|34088.3|34104.5|34084.5|20
1650536870000|2022-04-21 10:27:50|34106.4|34086.4|34105.5|34085.5|34106.4|34086.4|34103.6|34083.6|20
1650536880000|2022-04-21 10:28:00|34104.3|34084.3|34106.4|34086.4|34107.6|34087.6|34104.3|34084.3|22
1650536890000|2022-04-21 10:28:10|34106.8|34086.8|34102.8|34082.8|34107.2|34087.2|34102.8|34082.8|23
1650536900000|2022-04-21 10:28:20|34102.6|34082.6|34105.8|34085.8|34110.7|34090.7|34102.6|34082.6|17
1650536910000|2022-04-21 10:28:30|34105|34085|34108.2|34088.2|34108.4|34088.4|34105|34085|17
1650536920000|2022-04-21 10:28:40|34106.8|34086.8|34101.4|34081.4|34108.6|34088.6|34101.4|34081.4|15
1650536930000|2022-04-21 10:28:50|34101.3|34081.3|34100.9|34080.9|34102.3|34082.3|34099.3|34079.3|11
1650536940000|2022-04-21 10:29:00|34098.3|34078.3|34104.4|34084.4|34105.8|34085.8|34098.3|34078.3|25
1650536950000|2022-04-21 10:29:10|34104.2|34084.2|34099.8|34079.8|34105.4|34085.4|34097.3|34077.3|21
1650536960000|2022-04-21 10:29:20|34103.7|34083.7|34102.8|34082.8|34104.4|34084.4|34100.6|34080.6|20
1650536970000|2022-04-21 10:29:30|34102.1|34082.1|34107.3|34087.3|34108|34088|34101.2|34081.2|24
1650536980000|2022-04-21 10:29:40|34107.6|34087.6|34108.7|34088.7|34109.4|34089.4|34105.9|34085.9|18
1650536990000|2022-04-21 10:29:50|34108.1|34088.1|34107.4|34087.4|34109.5|34089.5|34104.8|34084.8|25
1650537000000|2022-04-21 10:30:00|34107.9|34087.9|34105|34085|34109.8|34089.8|34104|34084|25
1650537010000|2022-04-21 10:30:10|34108.1|34088.1|34106|34086|34108.5|34088.5|34102.8|34082.8|25
1650537020000|2022-04-21 10:30:20|34105.2|34085.2|34107.3|34087.3|34108.1|34088.1|34105.2|34085.2|23
1650537030000|2022-04-21 10:30:30|34107.4|34087.4|34103.2|34083.2|34108.3|34088.3|34102.7|34082.7|17
1650537040000|2022-04-21 10:30:40|34103.6|34083.6|34103.1|34083.1|34104.5|34084.5|34102.8|34082.8|19
1650537050000|2022-04-21 10:30:50|34103.2|34083.2|34101.1|34081.1|34105|34085|34099.3|34079.3|16
1650537060000|2022-04-21 10:31:00|34092.6|34072.6|34099.4|34079.4|34106.2|34086.2|34092.5|34072.5|20
1650537070000|2022-04-21 10:31:10|34098.4|34078.4|34102.8|34082.8|34105.4|34085.4|34097.8|34077.8|19
1650537080000|2022-04-21 10:31:20|34104.1|34084.1|34087.2|34067.2|34106.1|34084.8|34084.2|34054|31
1650537090000|2022-04-21 10:31:30|34088|34068|34083.2|34063.2|34088|34068|34077.8|34057.8|28
1650537100000|2022-04-21 10:31:40|34082.9|34062.9|34084.9|34064.9|34084.9|34064.9|34081|34061|30
1650537110000|2022-04-21 10:31:50|34084.4|34064.4|34082.1|34062.1|34085.3|34065.3|34082.1|34062.1|24
1650537120000|2022-04-21 10:32:00|34081.3|34061.3|34087.8|34067.8|34088.5|34068.5|34081.3|34061.3|25
1650537130000|2022-04-21 10:32:10|34085.9|34065.9|34087.8|34067.8|34088.7|34068.7|34085.9|34065.9|20
1650537140000|2022-04-21 10:32:20|34083.8|34063.8|34084|34064|34085.4|34065.4|34083.3|34063.3|23
1650537150000|2022-04-21 10:32:30|34084.1|34064.1|34080.5|34060.5|34085.5|34065.5|34080.3|34060.3|20
1650537160000|2022-04-21 10:32:40|34080.4|34060.4|34080.6|34060.6|34080.6|34060.6|34079.8|34059.8|14
1650537170000|2022-04-21 10:32:50|34080.8|34060.8|34080.9|34060.9|34081.9|34061.9|34074.6|34054.6|15
1650537180000|2022-04-21 10:33:00|34080.8|34060.8|34084.3|34064.3|34084.3|34064.3|34080.1|34060.1|13
1650537190000|2022-04-21 10:33:10|34083.2|34063.2|34088.9|34068.9|34091.1|34071.1|34083.2|34063.2|24
1650537200000|2022-04-21 10:33:20|34089.5|34069.5|34089.4|34069.4|34090.2|34070.2|34088.2|34068.2|24
1650537210000|2022-04-21 10:33:30|34089.3|34069.3|34092.7|34072.7|34092.7|34072.7|34089.3|34069.3|24
1650537220000|2022-04-21 10:33:40|34093.5|34073.5|34093.9|34073.9|34093.9|34073.9|34092.3|34072.3|9
1650537230000|2022-04-21 10:33:50|34090.3|34070.3|34090.7|34070.7|34091.2|34071.2|34090|34070|11
1650537240000|2022-04-21 10:34:00|34090.4|34070.4|34099.6|34079.6|34100|34080|34090.3|34070.3|27
1650537250000|2022-04-21 10:34:10|34100|34080|34092.3|34072.3|34100.2|34080.2|34092.3|34072.3|23
1650537260000|2022-04-21 10:34:20|34091.3|34071.3|34094.7|34074.7|34095.2|34075.2|34091.3|34071.3|22
1650537270000|2022-04-21 10:34:30|34094.3|34074.3|34088.5|34068.5|34094.3|34074.3|34087.1|34067.1|16
1650537280000|2022-04-21 10:34:40|34089|34069|34089.9|34069.9|34091.5|34071.5|34085.3|34065.3|22
1650537290000|2022-04-21 10:34:50|34087.5|34067.5|34080.5|34060.5|34089.1|34069.1|34077.4|34057.4|32
1650537300000|2022-04-21 10:35:00|34087.1|34067.1|34083.4|34063.4|34087.1|34067.1|34082|34062|30
1650537310000|2022-04-21 10:35:10|34083.6|34063.6|34083.2|34063.2|34084.3|34064.3|34082.3|34062.3|28
1650537320000|2022-04-21 10:35:20|34083.7|34063.7|34080|34060|34084.7|34064.7|34080|34060|18
1650537330000|2022-04-21 10:35:30|34080.9|34060.9|34080.6|34060.6|34081.2|34061.2|34079.2|34059.2|18
1650537340000|2022-04-21 10:35:40|34081.4|34061.4|34080.3|34060.3|34083.6|34063.6|34075.6|34055.6|27
1650537350000|2022-04-21 10:35:50|34079.6|34059.6|34078.8|34058.8|34080.7|34060.7|34076|34056|31
1650537360000|2022-04-21 10:36:00|34079.2|34059.2|34078.3|34058.3|34079.2|34059.2|34077.3|34057.3|19
1650537370000|2022-04-21 10:36:10|34079.3|34059.3|34078.1|34058.1|34101.8|34066.7|34076.8|34044.7|28
1650537380000|2022-04-21 10:36:20|34078.8|34058.8|34078.9|34058.9|34079.5|34059.5|34076.6|34056.6|20
1650537390000|2022-04-21 10:36:30|34079.7|34059.7|34085.7|34065.7|34088.2|34068.2|34079.4|34059.4|25
1650537400000|2022-04-21 10:36:40|34084.3|34064.3|34085.9|34065.9|34088|34068|34084.3|34064.3|20
1650537410000|2022-04-21 10:36:50|34086|34066|34086.2|34066.2|34088.9|34068.9|34086|34066|20
1650537420000|2022-04-21 10:37:00|34086.8|34066.8|34092.4|34072.4|34092.4|34072.4|34086.8|34066.8|27
1650537430000|2022-04-21 10:37:10|34091.3|34071.3|34091|34071|34092.3|34072.3|34090|34070|25
1650537440000|2022-04-21 10:37:20|34091.2|34071.2|34091.4|34071.4|34091.8|34071.8|34089.5|34069.5|23
1650537450000|2022-04-21 10:37:30|34091.8|34071.8|34096|34076|34096.5|34076.5|34090.5|34070.5|31
1650537460000|2022-04-21 10:37:40|34096.4|34076.4|34099|34079|34100|34080|34095.7|34075.7|34
1650537470000|2022-04-21 10:37:50|34101.5|34081.5|34101.4|34081.4|34102.9|34082.9|34100.5|34080.5|22
1650537480000|2022-04-21 10:38:00|34100.5|34080.5|34087.9|34067.9|34101.7|34081.7|34086.3|34066.3|38
1650537490000|2022-04-21 10:38:10|34088.5|34068.5|34090.8|34070.8|34090.8|34070.8|34087.6|34067.6|19
1650537500000|2022-04-21 10:38:20|34090.3|34070.3|34096.9|34076.9|34096.9|34076.9|34089.3|34069.3|22
1650537510000|2022-04-21 10:38:30|34096.8|34076.8|34099.1|34079.1|34099.1|34079.1|34095.5|34075.5|22
1650537520000|2022-04-21 10:38:40|34099|34079|34100|34080|34100.8|34080.8|34098.7|34078.7|22
1650537530000|2022-04-21 10:38:50|34100.5|34080.5|34100.8|34080.8|34101.5|34081.5|34099|34079|18
1650537540000|2022-04-21 10:39:00|34100.6|34080.6|34097.6|34077.6|34102.4|34082.4|34097.6|34077.6|12
1650537550000|2022-04-21 10:39:10|34097.9|34077.9|34101.9|34081.9|34105.4|34085.4|34097.9|34077.9|25
1650537560000|2022-04-21 10:39:20|34102.5|34082.5|34103.9|34083.9|34104.6|34084.6|34100.6|34080.6|24
1650537570000|2022-04-21 10:39:30|34103.8|34083.8|34104.2|34084.2|34104.7|34084.7|34103.3|34083.3|23
1650537580000|2022-04-21 10:39:40|34104.3|34084.3|34101.8|34081.8|34104.6|34084.6|34100.7|34080.7|26
1650537590000|2022-04-21 10:39:50|34102.7|34082.7|34101.6|34081.6|34103.4|34083.4|34100.2|34080.2|15
1650537600000|2022-04-21 10:40:00|34101.8|34081.8|34101.4|34081.4|34105.9|34085.9|34101|34081|16
1650537610000|2022-04-21 10:40:10|34102.4|34082.4|34100.3|34080.3|34102.4|34082.4|34097.9|34077.9|27
1650537620000|2022-04-21 10:40:20|34099.7|34079.7|34101.1|34081.1|34102.5|34082.5|34098.2|34078.2|20
1650537630000|2022-04-21 10:40:30|34098.6|34078.6|34097.8|34077.8|34102.3|34082.3|34097.2|34077.2|19
1650537640000|2022-04-21 10:40:40|34097.6|34077.6|34098.3|34078.3|34099.2|34079.2|34097.1|34077.1|28
1650537650000|2022-04-21 10:40:50|34097.7|34077.7|34106.4|34086.4|34108.5|34088.5|34097.7|34077.7|27
1650537660000|2022-04-21 10:41:00|34106.3|34086.3|34100.7|34080.7|34108.1|34088.1|34100.7|34080.7|24
1650537670000|2022-04-21 10:41:10|34100.9|34080.9|34102.1|34082.1|34102.8|34082.8|34100.6|34080.6|17
1650537680000|2022-04-21 10:41:20|34102.3|34082.3|34102.8|34082.8|34103.4|34083.4|34101.8|34081.8|12
1650537690000|2022-04-21 10:41:30|34102.9|34082.9|34103.1|34083.1|34103.3|34083.3|34102.4|34082.4|12
1650537700000|2022-04-21 10:41:40|34103.4|34083.4|34099.6|34079.6|34103.4|34083.4|34099.6|34079.6|12
1650537710000|2022-04-21 10:41:50|34100.2|34080.2|34100.1|34080.1|34100.3|34080.3|34098.2|34078.2|20
1650537720000|2022-04-21 10:42:00|34100|34080|34099.4|34079.4|34101.9|34081.9|34097.9|34077.9|24
1650537730000|2022-04-21 10:42:10|34099.7|34079.7|34101|34081|34101.4|34081.4|34099.3|34079.3|17
1650537740000|2022-04-21 10:42:20|34101.3|34081.3|34101.3|34081.3|34101.6|34081.6|34100.2|34080.2|18
1650537750000|2022-04-21 10:42:30|34102.5|34082.5|34108.3|34088.3|34108.3|34088.3|34102.3|34082.3|35
1650537760000|2022-04-21 10:42:40|34108.2|34088.2|34110.8|34090.8|34110.8|34090.8|34107.4|34087.4|31
1650537770000|2022-04-21 10:42:50|34110.2|34090.2|34111|34091|34112.1|34092.1|34109.3|34089.3|19
1650537780000|2022-04-21 10:43:00|34111.4|34091.4|34112.6|34092.6|34112.6|34092.6|34109.9|34089.9|17
1650537790000|2022-04-21 10:43:10|34112.9|34092.9|34113.2|34093.2|34113.8|34093.8|34112.5|34092.5|19
1650537800000|2022-04-21 10:43:20|34112.9|34092.9|34115.3|34095.3|34115.9|34095.9|34111.7|34091.7|24
1650537810000|2022-04-21 10:43:30|34112.9|34092.9|34105|34085|34113.1|34093.1|34100.9|34080.9|27
1650537820000|2022-04-21 10:43:40|34104.5|34084.5|34107.6|34087.6|34107.6|34087.6|34101.4|34081.4|14
1650537830000|2022-04-21 10:43:50|34108.2|34088.2|34113.2|34093.2|34114.5|34094.5|34105.7|34085.7|22
1650537840000|2022-04-21 10:44:00|34113.4|34093.4|34112.3|34092.3|34114.2|34094.2|34110.6|34090.6|24
1650537850000|2022-04-21 10:44:10|34111.6|34091.6|34112.2|34092.2|34113.2|34093.2|34111.2|34091.2|21
1650537860000|2022-04-21 10:44:20|34112.5|34092.5|34114.1|34094.1|34115.5|34095.5|34111|34091|23
1650537870000|2022-04-21 10:44:30|34114.5|34094.5|34115.5|34095.5|34115.7|34095.7|34113|34093|16
1650537880000|2022-04-21 10:44:40|34116.3|34096.3|34115.4|34095.4|34116.7|34096.7|34114.6|34094.6|7
1650537890000|2022-04-21 10:44:50|34115.2|34095.2|34115|34095|34115.8|34095.8|34111.8|34091.8|21
1650537900000|2022-04-21 10:45:00|34117|34097|34118|34098|34118.7|34098.7|34116.3|34096.3|26
1650537910000|2022-04-21 10:45:10|34115.8|34095.8|34115.1|34095.1|34116.2|34096.2|34113.8|34093.8|23
1650537920000|2022-04-21 10:45:20|34115|34095|34114.1|34094.1|34116.6|34096.6|34112.6|34092.6|23
1650537930000|2022-04-21 10:45:30|34112.2|34092.2|34110.5|34090.5|34113.9|34093.9|34107.6|34087.6|22
1650537940000|2022-04-21 10:45:40|34110.1|34090.1|34109.2|34089.2|34110.9|34090.9|34109.2|34089.2|16
1650537950000|2022-04-21 10:45:50|34109.4|34089.4|34112|34092|34112|34092|34109.1|34089.1|21
1650537960000|2022-04-21 10:46:00|34111.8|34091.8|34110.7|34090.7|34112|34092|34109.5|34089.5|22
1650537970000|2022-04-21 10:46:10|34110.8|34090.8|34110.7|34090.7|34111|34091|34110.1|34090.1|13
1650537980000|2022-04-21 10:46:20|34110.8|34090.8|34111.3|34091.3|34111.3|34091.3|34106.1|34086.1|20
1650537990000|2022-04-21 10:46:30|34110.8|34090.8|34111.6|34091.6|34111.8|34091.8|34109.8|34089.8|21
1650538000000|2022-04-21 10:46:40|34111.7|34091.7|34113.4|34093.4|34114.9|34094.9|34111.7|34091.7|30
1650538010000|2022-04-21 10:46:50|34114.1|34094.1|34113.8|34093.8|34116.1|34096.1|34112.7|34092.7|23
1650538020000|2022-04-21 10:47:00|34114.3|34094.3|34116.5|34096.5|34117.5|34097.5|34113.5|34093.5|25
1650538030000|2022-04-21 10:47:10|34115.7|34095.7|34114.1|34094.1|34115.8|34095.8|34112.6|34092.6|14
1650538040000|2022-04-21 10:47:20|34113.4|34093.4|34115.5|34095.5|34117|34097|34112.6|34092.6|28
1650538050000|2022-04-21 10:47:30|34115.4|34095.4|34115.7|34095.7|34116.3|34096.3|34114.8|34094.8|13
1650538060000|2022-04-21 10:47:40|34116.1|34096.1|34117|34097|34117.6|34097.6|34115.6|34095.6|13
1650538070000|2022-04-21 10:47:50|34116.3|34096.3|34113.4|34093.4|34116.3|34096.3|34113.4|34093.4|18
1650538080000|2022-04-21 10:48:00|34114|34094|34111.7|34091.7|34115|34095|34110.4|34090.4|25
1650538090000|2022-04-21 10:48:10|34112.4|34092.4|34112.8|34092.8|34113.8|34093.8|34109.8|34089.8|13
1650538100000|2022-04-21 10:48:20|34112.6|34092.6|34114.4|34094.4|34115.5|34095.5|34111.7|34091.7|16
1650538110000|2022-04-21 10:48:30|34112.6|34092.6|34112.1|34092.1|34113.9|34093.9|34111.9|34091.9|17
1650538120000|2022-04-21 10:48:40|34112.4|34092.4|34109.8|34089.8|34112.9|34092.9|34108.3|34088.3|16
1650538130000|2022-04-21 10:48:50|34111.9|34091.9|34111.3|34091.3|34112.4|34092.4|34110.3|34090.3|20
1650538140000|2022-04-21 10:49:00|34111.2|34091.2|34114.1|34094.1|34114.2|34094.2|34111|34091|17
1650538150000|2022-04-21 10:49:10|34113.8|34093.8|34113.8|34093.8|34114.5|34094.5|34113.2|34093.2|16
1650538160000|2022-04-21 10:49:20|34113.7|34093.7|34114|34094|34116.1|34096.1|34112.6|34092.6|21
1650538170000|2022-04-21 10:49:30|34114.3|34094.3|34115.7|34095.7|34117.2|34097.2|34114.3|34094.3|16
1650538180000|2022-04-21 10:49:40|34114.6|34094.6|34111.2|34091.2|34118.8|34098.8|34108.6|34088.6|31
1650538190000|2022-04-21 10:49:50|34111.8|34091.8|34110.5|34090.5|34112.2|34092.2|34105.8|34085.8|36
1650538200000|2022-04-21 10:50:00|34110.7|34090.7|34108.5|34088.5|34111.6|34091.6|34103.9|34083.9|39
1650538210000|2022-04-21 10:50:10|34108.7|34088.7|34107.3|34087.3|34111|34091|34103.3|34083.3|28
1650538220000|2022-04-21 10:50:20|34107.7|34087.7|34110.3|34090.3|34111.8|34091.8|34106.8|34086.8|20
1650538230000|2022-04-21 10:50:30|34110.5|34090.5|34109.4|34089.4|34111.7|34091.7|34108|34088|20
1650538240000|2022-04-21 10:50:40|34107.7|34087.7|34112.6|34092.6|34113.8|34093.8|34107.6|34087.6|22
1650538250000|2022-04-21 10:50:50|34112.7|34092.7|34115|34095|34116.8|34096.8|34112.2|34092.2|23
1650538260000|2022-04-21 10:51:00|34115.7|34095.7|34112.8|34092.8|34116.5|34096.5|34109.6|34089.6|18
1650538270000|2022-04-21 10:51:10|34111.9|34091.9|34113.7|34093.7|34118.8|34098.8|34111.6|34091.6|21
1650538280000|2022-04-21 10:51:20|34113.3|34093.3|34115.1|34095.1|34115.9|34095.9|34111.2|34091.2|21
1650538290000|2022-04-21 10:51:30|34115.5|34095.5|34116.3|34096.3|34117.5|34097.5|34115.4|34095.4|22
1650538300000|2022-04-21 10:51:40|34115.9|34095.9|34116.4|34096.4|34117.5|34097.5|34114.7|34094.7|15
1650538310000|2022-04-21 10:51:50|34114.5|34094.5|34116.6|34096.6|34117.8|34097.8|34113.3|34093.3|25
1650538320000|2022-04-21 10:52:00|34115.9|34095.9|34121.7|34101.7|34121.7|34101.7|34113.7|34093.7|28
1650538330000|2022-04-21 10:52:10|34118.6|34098.6|34119.5|34099.5|34120.5|34100.5|34117.1|34097.1|16
1650538340000|2022-04-21 10:52:20|34119.2|34099.2|34116.4|34096.4|34119.2|34099.2|34115|34095|26
1650538350000|2022-04-21 10:52:30|34115.8|34095.8|34113.7|34093.7|34115.8|34095.8|34113.6|34093.6|23
1650538360000|2022-04-21 10:52:40|34113.5|34093.5|34112.3|34092.3|34115.1|34095.1|34112.3|34092.3|16
1650538370000|2022-04-21 10:52:50|34113|34093|34114.3|34094.3|34114.3|34094.3|34112.7|34092.7|16
1650538380000|2022-04-21 10:53:00|34114.1|34094.1|34114.6|34094.6|34114.6|34094.6|34112.7|34092.7|22
1650538390000|2022-04-21 10:53:10|34114.7|34094.7|34118.5|34098.5|34120|34100|34114.7|34094.7|15
1650538400000|2022-04-21 10:53:20|34117.8|34097.8|34116.4|34096.4|34119.1|34099.1|34115.8|34095.8|28
1650538410000|2022-04-21 10:53:30|34117|34097|34115.7|34095.7|34122.1|34102.1|34114.8|34094.8|32
1650538420000|2022-04-21 10:53:40|34115.9|34095.9|34116.8|34096.8|34117.8|34097.8|34114|34094|29
1650538430000|2022-04-21 10:53:50|34117.3|34097.3|34116.2|34096.2|34118.5|34098.5|34114.5|34094.5|27
1650538440000|2022-04-21 10:54:00|34117|34097|34118.6|34098.6|34118.9|34098.9|34112.8|34092.8|26
1650538450000|2022-04-21 10:54:10|34118.3|34098.3|34112.2|34092.2|34118.9|34098.9|34111|34091|27
1650538460000|2022-04-21 10:54:20|34112.1|34092.1|34108.8|34088.8|34112.1|34092.1|34108.1|34088.1|24
1650538470000|2022-04-21 10:54:30|34109.8|34089.8|34107.9|34087.9|34109.8|34089.8|34107.2|34087.2|19
1650538480000|2022-04-21 10:54:40|34108.7|34088.7|34111.2|34091.2|34112.4|34092.4|34108.7|34088.7|15
1650538490000|2022-04-21 10:54:50|34111.3|34091.3|34115.7|34095.7|34116.7|34096.7|34110.9|34090.9|26
1650538500000|2022-04-21 10:55:00|34115.4|34095.4|34109.9|34089.9|34115.5|34095.5|34108.6|34088.6|31
1650538510000|2022-04-21 10:55:10|34110|34090|34111.3|34091.3|34111.3|34091.3|34107.1|34087.1|31
1650538520000|2022-04-21 10:55:20|34111.2|34091.2|34110.6|34090.6|34113|34093|34110.6|34090.6|31
1650538530000|2022-04-21 10:55:30|34110.7|34090.7|34111.4|34091.4|34112.4|34092.4|34107.4|34087.4|26
1650538540000|2022-04-21 10:55:40|34109.5|34089.5|34109.4|34089.4|34111.1|34091.1|34108.6|34088.6|34
1650538550000|2022-04-21 10:55:50|34109.5|34089.5|34116.6|34096.6|34117.6|34097.6|34106.7|34086.7|34
1650538560000|2022-04-21 10:56:00|34116.1|34096.1|34112.5|34092.5|34117.4|34097.4|34112.5|34092.5|28
1650538570000|2022-04-21 10:56:10|34112.1|34092.1|34114.4|34094.4|34116.2|34096.2|34112.1|34092.1|30
1650538580000|2022-04-21 10:56:20|34114.3|34094.3|34117.8|34097.8|34118.7|34098.7|34113.7|34093.7|29
1650538590000|2022-04-21 10:56:30|34114.5|34094.5|34117.1|34097.1|34117.1|34097.1|34112.8|34092.8|27
1650538600000|2022-04-21 10:56:40|34117.2|34097.2|34116.9|34096.9|34117.4|34097.4|34115.5|34095.5|20
1650538610000|2022-04-21 10:56:50|34116.4|34096.4|34113.9|34093.9|34117.1|34097.1|34111.3|34091.3|28
1650538620000|2022-04-21 10:57:00|34113.8|34093.8|34113.7|34093.7|34114.4|34094.4|34113|34093|31
1650538630000|2022-04-21 10:57:10|34114.2|34094.2|34112.4|34092.4|34114.7|34094.7|34111.7|34091.7|20
1650538640000|2022-04-21 10:57:20|34112.8|34092.8|34112.6|34092.6|34113.8|34093.8|34112.3|34092.3|19
1650538650000|2022-04-21 10:57:30|34113|34093|34115.6|34095.6|34116.2|34096.2|34112.5|34092.5|31
1650538660000|2022-04-21 10:57:40|34115.7|34095.7|34115.3|34095.3|34116.4|34096.4|34115|34095|24
1650538670000|2022-04-21 10:57:50|34115.6|34095.6|34113.9|34093.9|34115.8|34095.8|34112.4|34092.4|26
1650538680000|2022-04-21 10:58:00|34112.5|34092.5|34111.7|34091.7|34112.5|34092.5|34110.1|34090.1|29
1650538690000|2022-04-21 10:58:10|34111.1|34091.1|34111|34091|34115.2|34095.2|34109.9|34089.9|27
1650538700000|2022-04-21 10:58:20|34110.6|34090.6|34111.2|34091.2|34112.2|34092.2|34110.4|34090.4|24
1650538710000|2022-04-21 10:58:30|34110.6|34090.6|34111.6|34091.6|34112.3|34092.3|34110.6|34090.6|18
1650538720000|2022-04-21 10:58:40|34112.3|34092.3|34115.1|34095.1|34115.1|34095.1|34111.6|34091.6|19
1650538730000|2022-04-21 10:58:50|34114.6|34094.6|34113.2|34093.2|34115.1|34095.1|34112.8|34092.8|24
1650538740000|2022-04-21 10:59:00|34113.4|34093.4|34113|34093|34115.2|34095.2|34111.4|34091.4|25
1650538750000|2022-04-21 10:59:10|34112.6|34092.6|34114.6|34094.6|34115.2|34095.2|34112.6|34092.6|29
1650538760000|2022-04-21 10:59:20|34114.7|34094.7|34114|34094|34114.8|34094.8|34111.2|34091.2|29
1650538770000|2022-04-21 10:59:30|34114.1|34094.1|34113.2|34093.2|34118.5|34098.5|34113|34093|26
1650538780000|2022-04-21 10:59:40|34113.3|34093.3|34116.1|34096.1|34117.1|34097.1|34111.9|34091.9|29
1650538790000|2022-04-21 10:59:50|34116.2|34096.2|34113.7|34093.7|34117.1|34097.1|34113.5|34093.5|25
1650538800000|2022-04-21 11:00:00|34114.3|34094.3|34114.4|34094.4|34115.7|34095.7|34112.1|34092.1|31
1650538810000|2022-04-21 11:00:10|34114.3|34094.3|34118.9|34098.9|34119.9|34099.9|34114.3|34094.3|31
1650538820000|2022-04-21 11:00:20|34119.3|34099.3|34119.9|34099.9|34120.7|34100.7|34118.7|34098.7|30
1650538830000|2022-04-21 11:00:30|34119.2|34099.2|34118.6|34098.6|34119.9|34099.9|34118.6|34098.6|24
1650538840000|2022-04-21 11:00:40|34118.7|34098.7|34120.1|34100.1|34120.7|34100.7|34117.3|34097.3|25
1650538850000|2022-04-21 11:00:50|34120.3|34100.3|34118.9|34098.9|34120.4|34100.4|34117.1|34097.1|33
1650538860000|2022-04-21 11:01:00|34118.2|34098.2|34115.6|34095.6|34118.8|34098.8|34115.6|34095.6|30
1650538870000|2022-04-21 11:01:10|34116.7|34096.7|34117.7|34097.7|34118.6|34098.6|34116.4|34096.4|29
1650538880000|2022-04-21 11:01:20|34117.8|34097.8|34120.9|34100.9|34121.9|34101.9|34117.2|34097.2|28
1650538890000|2022-04-21 11:01:30|34121.6|34101.6|34122|34102|34122.4|34102.4|34121|34101|26
1650538900000|2022-04-21 11:01:40|34122.3|34102.3|34121.3|34101.3|34122.3|34102.3|34120.6|34100.6|24
1650538910000|2022-04-21 11:01:50|34121.2|34101.2|34119.6|34099.6|34121.2|34101.2|34118.9|34098.9|26
1650538920000|2022-04-21 11:02:00|34119.4|34099.4|34119.8|34099.8|34120|34100|34116.6|34096.6|32
1650538930000|2022-04-21 11:02:10|34118.9|34098.9|34118.7|34098.7|34119.3|34099.3|34117.2|34097.2|27
1650538940000|2022-04-21 11:02:20|34118.4|34098.4|34117.1|34097.1|34119.4|34099.4|34117.1|34097.1|27
1650538950000|2022-04-21 11:02:30|34117.4|34097.4|34127.8|34107.8|34127.9|34107.9|34117.2|34097.2|27
1650538960000|2022-04-21 11:02:40|34129|34109|34131.1|34111.1|34131.2|34111.2|34128.3|34108.3|31
1650538970000|2022-04-21 11:02:50|34131.5|34111.5|34138.2|34118.2|34139.1|34119.1|34131|34111|29
1650538980000|2022-04-21 11:03:00|34136.2|34116.2|34138.6|34118.6|34139.1|34119.1|34133.1|34113.1|32
1650538990000|2022-04-21 11:03:10|34139.9|34119.9|34136.4|34116.4|34142.9|34122.9|34135.8|34115.8|29
1650539000000|2022-04-21 11:03:20|34135.9|34115.9|34135.6|34115.6|34137.1|34117.1|34135.4|34115.4|28
1650539010000|2022-04-21 11:03:30|34135.3|34115.3|34137.6|34117.6|34137.7|34117.7|34135.2|34115.2|25
1650539020000|2022-04-21 11:03:40|34137.5|34117.5|34136|34116|34138.1|34118.1|34134.6|34114.6|28
1650539030000|2022-04-21 11:03:50|34136.1|34116.1|34136|34116|34137.3|34117.3|34132.9|34112.9|25
1650539040000|2022-04-21 11:04:00|34135.5|34115.5|34136.2|34116.2|34137.5|34117.5|34135.1|34115.1|36
1650539050000|2022-04-21 11:04:10|34134.8|34114.8|34137.1|34117.1|34137.7|34117.7|34134.7|34114.7|28
1650539060000|2022-04-21 11:04:20|34137.8|34117.8|34135.2|34115.2|34137.8|34117.8|34133.5|34113.5|30
1650539070000|2022-04-21 11:04:30|34135|34115|34136.7|34116.7|34138.6|34118.6|34135|34115|25
1650539080000|2022-04-21 11:04:40|34136.4|34116.4|34136|34116|34137.6|34117.6|34134.2|34114.2|34
1650539090000|2022-04-21 11:04:50|34136.4|34116.4|34134|34114|34136.4|34116.4|34133.1|34113.1|30
1650539100000|2022-04-21 11:05:00|34133.9|34113.9|34129.9|34109.9|34134.3|34114.3|34129.9|34109.9|29
1650539110000|2022-04-21 11:05:10|34130.3|34110.3|34129.8|34109.8|34131.3|34111.3|34129.3|34109.3|22
1650539120000|2022-04-21 11:05:20|34129.1|34109.1|34114|34094|34129.1|34109.1|34110.3|34090.3|35
1650539130000|2022-04-21 11:05:30|34113.5|34093.5|34112.4|34092.4|34114.6|34094.6|34111.6|34091.6|29
1650539140000|2022-04-21 11:05:40|34111.7|34091.7|34111.5|34091.5|34112.8|34092.8|34110.8|34090.8|27
1650539150000|2022-04-21 11:05:50|34111.7|34091.7|34111.7|34091.7|34112.4|34092.4|34110.5|34090.5|22
1650539160000|2022-04-21 11:06:00|34111.6|34091.6|34113.1|34093.1|34113.5|34093.5|34105.9|34085.9|34
1650539170000|2022-04-21 11:06:10|34112|34092|34116.4|34096.4|34117.7|34097.7|34109.3|34089.3|30
1650539180000|2022-04-21 11:06:20|34116.6|34096.6|34119.3|34099.3|34121.5|34101.5|34116.6|34096.6|30
1650539190000|2022-04-21 11:06:30|34118.5|34098.5|34122.5|34102.5|34122.5|34102.5|34118.5|34098.5|28
1650539200000|2022-04-21 11:06:40|34122.3|34102.3|34128|34108|34128|34108|34121.3|34101.3|23
1650539210000|2022-04-21 11:06:50|34127.8|34107.8|34131.3|34111.3|34131.3|34111.3|34124.8|34104.8|32
1650539220000|2022-04-21 11:07:00|34130.2|34110.2|34121.1|34101.1|34130.9|34110.9|34119.6|34099.6|34
1650539230000|2022-04-21 11:07:10|34121|34101|34119.5|34099.5|34121.3|34101.3|34116.9|34096.9|28
1650539240000|2022-04-21 11:07:20|34119.8|34099.8|34119.9|34099.9|34120.9|34100.9|34118.6|34098.6|29
1650539250000|2022-04-21 11:07:30|34120.3|34100.3|34121.8|34101.8|34122|34102|34119.9|34099.9|19
1650539260000|2022-04-21 11:07:40|34121.9|34101.9|34119.5|34099.5|34123.7|34103.7|34118|34098|27
1650539270000|2022-04-21 11:07:50|34119.2|34099.2|34117.2|34097.2|34120.2|34100.2|34116.7|34096.7|22
1650539280000|2022-04-21 11:08:00|34118.4|34098.4|34118.4|34098.4|34119.3|34099.3|34117.6|34097.6|26
1650539290000|2022-04-21 11:08:10|34120|34100|34120.6|34100.6|34124.4|34104.4|34119.5|34099.5|30
1650539300000|2022-04-21 11:08:20|34124.4|34104.4|34122.8|34102.8|34124.4|34104.4|34120.4|34100.4|24
1650539310000|2022-04-21 11:08:30|34123.8|34103.8|34122.4|34102.4|34124|34104|34122|34102|17
1650539320000|2022-04-21 11:08:40|34122.7|34102.7|34123|34103|34123.9|34103.9|34122.7|34102.7|14
1650539330000|2022-04-21 11:08:50|34122|34102|34122.5|34102.5|34123.7|34103.7|34120.2|34100.2|18
1650539340000|2022-04-21 11:09:00|34122.4|34102.4|34124.6|34104.6|34124.6|34104.6|34121|34101|21
1650539350000|2022-04-21 11:09:10|34124.5|34104.5|34120.5|34100.5|34124.5|34104.5|34113.5|34093.5|28
1650539360000|2022-04-21 11:09:20|34121.3|34101.3|34120.5|34100.5|34121.8|34101.8|34118.1|34098.1|16
1650539370000|2022-04-21 11:09:30|34120.3|34100.3|34122.7|34102.7|34123.4|34103.4|34120|34100|20
1650539380000|2022-04-21 11:09:40|34122.2|34102.2|34126.4|34106.4|34127.6|34107.6|34122.1|34102.1|18
1650539390000|2022-04-21 11:09:50|34126.8|34106.8|34125.3|34105.3|34127.6|34107.6|34124|34104|16
1650539400000|2022-04-21 11:10:00|34125|34105|34121.8|34101.8|34125.8|34105.8|34121.6|34101.6|18
1650539410000|2022-04-21 11:10:10|34121.4|34101.4|34123.3|34103.3|34124.9|34104.9|34121.4|34101.4|23
1650539420000|2022-04-21 11:10:20|34123.4|34103.4|34125.8|34105.8|34129|34109|34122.3|34102.3|24
1650539430000|2022-04-21 11:10:30|34124.1|34104.1|34124.7|34104.7|34125.4|34105.4|34123.7|34103.7|20
1650539440000|2022-04-21 11:10:40|34125.5|34105.5|34126.3|34106.3|34129.4|34109.4|34124.6|34104.6|32
1650539450000|2022-04-21 11:10:50|34127|34107|34128.3|34108.3|34129.3|34109.3|34126.5|34106.5|20
1650539460000|2022-04-21 11:11:00|34128.6|34108.6|34131.8|34111.8|34132.3|34112.3|34128.6|34108.6|24
1650539470000|2022-04-21 11:11:10|34131.9|34111.9|34134.8|34114.8|34136.1|34116.1|34130.3|34110.3|33
1650539480000|2022-04-21 11:11:20|34135.8|34115.8|34129.1|34109.1|34135.8|34115.8|34128.8|34108.8|23
1650539490000|2022-04-21 11:11:30|34134|34114|34134.3|34114.3|34136.5|34116.5|34127.6|34107.6|25
1650539500000|2022-04-21 11:11:40|34133|34113|34131.5|34111.5|34139.8|34119.8|34131.5|34111.5|35
1650539510000|2022-04-21 11:11:50|34131.3|34111.3|34132.4|34112.4|34134.5|34114.5|34129.9|34109.9|27
1650539520000|2022-04-21 11:12:00|34131.4|34111.4|34130.1|34110.1|34133.1|34113.1|34129.9|34109.9|21
1650539530000|2022-04-21 11:12:10|34130.9|34110.9|34131.2|34111.2|34132|34112|34130.6|34110.6|20
1650539540000|2022-04-21 11:12:20|34131|34111|34134.3|34114.3|34137.9|34117.9|34129.9|34109.9|31
1650539550000|2022-04-21 11:12:30|34135.4|34115.4|34134.9|34114.9|34136.1|34116.1|34132.7|34112.7|27
1650539560000|2022-04-21 11:12:40|34134.7|34114.7|34135.5|34115.5|34136.7|34116.7|34134.7|34114.7|17
1650539570000|2022-04-21 11:12:50|34135.4|34115.4|34142.5|34122.5|34143.7|34123.7|34135.4|34115.4|28
1650539580000|2022-04-21 11:13:00|34142.1|34122.1|34135|34115|34144.5|34124.5|34131.2|34111.2|33
1650539590000|2022-04-21 11:13:10|34134.9|34114.9|34133.7|34113.7|34136.7|34116.7|34130.5|34110.5|32
1650539600000|2022-04-21 11:13:20|34132.9|34112.9|34135.9|34115.9|34138|34118|34132.9|34112.9|29
1650539610000|2022-04-21 11:13:30|34135.8|34115.8|34134.1|34114.1|34136.4|34116.4|34132.8|34112.8|26
1650539620000|2022-04-21 11:13:40|34134.3|34114.3|34135.3|34115.3|34135.3|34115.3|34131.4|34111.4|21
1650539630000|2022-04-21 11:13:50|34136.7|34116.7|34136.9|34116.9|34137.4|34117.4|34133.5|34113.5|30
1650539640000|2022-04-21 11:14:00|34135.4|34115.4|34136.2|34116.2|34139.1|34119.1|34135.3|34115.3|28
1650539650000|2022-04-21 11:14:10|34133.4|34113.4|34132.4|34112.4|34138.1|34118.1|34131.2|34111.2|29
1650539660000|2022-04-21 11:14:20|34131|34111|34133.2|34113.2|34135.1|34115.1|34131|34111|31
1650539670000|2022-04-21 11:14:30|34131.9|34111.9|34127.3|34107.3|34131.9|34111.9|34124.8|34104.8|25
1650539680000|2022-04-21 11:14:40|34127.9|34107.9|34128.4|34108.4|34128.5|34108.5|34126.8|34106.8|15
1650539690000|2022-04-21 11:14:50|34127.4|34107.4|34129.4|34109.4|34132.4|34112.4|34126.7|34106.7|30
1650539700000|2022-04-21 11:15:00|34129.8|34109.8|34090.4|34070.4|34129.8|34109.8|34087.6|34067.6|33
1650539710000|2022-04-21 11:15:10|34090|34070|34088|34068|34090.8|34070.8|34087.1|34067.1|28
1650539720000|2022-04-21 11:15:20|34088.1|34068.1|34092.4|34072.4|34092.8|34072.8|34087.9|34067.9|24
1650539730000|2022-04-21 11:15:30|34092.7|34072.7|34092.7|34072.7|34093.4|34073.4|34092|34072|27
1650539740000|2022-04-21 11:15:40|34092.6|34072.6|34090.5|34070.5|34093.4|34073.4|34089.6|34069.6|20
1650539750000|2022-04-21 11:15:50|34090.4|34070.4|34087.6|34067.6|34090.4|34070.4|34086|34066|28
1650539760000|2022-04-21 11:16:00|34087.1|34067.1|34089.5|34069.5|34089.6|34069.6|34085.8|34065.8|30
1650539770000|2022-04-21 11:16:10|34089.4|34069.4|34091.1|34071.1|34091.2|34071.2|34088.4|34068.4|19
1650539780000|2022-04-21 11:16:20|34091|34071|34094|34074|34094|34074|34090.5|34070.5|18
1650539790000|2022-04-21 11:16:30|34093.7|34073.7|34092.9|34072.9|34094.4|34074.4|34091.6|34071.6|20
1650539800000|2022-04-21 11:16:40|34093.2|34073.2|34096.3|34076.3|34098.2|34078.2|34093.2|34073.2|12
1650539810000|2022-04-21 11:16:50|34095|34075|34096.7|34076.7|34097.4|34077.4|34095|34075|25
1650539820000|2022-04-21 11:17:00|34096.6|34076.6|34094.6|34074.6|34097.1|34077.1|34094.5|34074.5|23
1650539830000|2022-04-21 11:17:10|34093.5|34073.5|34094.4|34074.4|34094.8|34074.8|34093.2|34073.2|19
1650539840000|2022-04-21 11:17:20|34094.5|34074.5|34091.5|34071.5|34094.5|34074.5|34091|34071|14
1650539850000|2022-04-21 11:17:30|34092|34072|34093.3|34073.3|34093.4|34073.4|34090.2|34070.2|24
1650539860000|2022-04-21 11:17:40|34092.9|34072.9|34093.3|34073.3|34094.2|34074.2|34092|34072|20
1650539870000|2022-04-21 11:17:50|34092.7|34072.7|34096.7|34076.7|34097.4|34077.4|34092.6|34072.6|10
1650539880000|2022-04-21 11:18:00|34098.1|34078.1|34098.7|34078.7|34099.7|34079.7|34097.4|34077.4|28
1650539890000|2022-04-21 11:18:10|34098.6|34078.6|34100|34080|34100.3|34080.3|34098.5|34078.5|24
1650539900000|2022-04-21 11:18:20|34100.1|34080.1|34098.7|34078.7|34100.1|34080.1|34098.7|34078.7|16
1650539910000|2022-04-21 11:18:30|34096.3|34076.3|34097|34077|34098.2|34078.2|34096.3|34076.3|19
1650539920000|2022-04-21 11:18:40|34096.9|34076.9|34100.5|34080.5|34100.6|34080.6|34096.5|34076.5|21
1650539930000|2022-04-21 11:18:50|34100.8|34080.8|34102.1|34082.1|34102.1|34082.1|34099.6|34079.6|18
1650539940000|2022-04-21 11:19:00|34100.4|34080.4|34097.9|34077.9|34100.4|34080.4|34097.2|34077.2|25
1650539950000|2022-04-21 11:19:10|34098|34078|34101.2|34081.2|34101.2|34081.2|34098|34078|19
1650539960000|2022-04-21 11:19:20|34100.9|34080.9|34103.5|34083.5|34104.1|34084.1|34100.9|34080.9|19
1650539970000|2022-04-21 11:19:30|34106.1|34086.1|34105.5|34085.5|34109.3|34089.3|34104.7|34084.7|24
1650539980000|2022-04-21 11:19:40|34105.6|34085.6|34108.3|34088.3|34109.6|34089.6|34105.6|34085.6|27
1650539990000|2022-04-21 11:19:50|34108.8|34088.8|34106.3|34086.3|34112.5|34092.5|34104.4|34084.4|31
1650540000000|2022-04-21 11:20:00|34106.2|34086.2|34107.6|34087.6|34107.6|34087.6|34105.9|34085.9|19
1650540010000|2022-04-21 11:20:10|34107.4|34087.4|34106.1|34086.1|34107.6|34087.6|34105.8|34085.8|15
1650540020000|2022-04-21 11:20:20|34106|34086|34106.8|34086.8|34109.5|34089.5|34105|34085|13
1650540030000|2022-04-21 11:20:30|34108.3|34088.3|34107.4|34087.4|34112.7|34092.7|34106.7|34086.7|33
1650540040000|2022-04-21 11:20:40|34107.5|34087.5|34112.3|34092.3|34113.6|34093.6|34107.5|34087.5|30
1650540050000|2022-04-21 11:20:50|34112.5|34092.5|34112.7|34092.7|34115.8|34095.8|34111.6|34091.6|22
1650540060000|2022-04-21 11:21:00|34112.3|34092.3|34106.6|34086.6|34112.4|34092.4|34106.1|34086.1|27
1650540070000|2022-04-21 11:21:10|34106.7|34086.7|34101.9|34081.9|34106.8|34086.8|34101.1|34081.1|34
1650540080000|2022-04-21 11:21:20|34101.8|34081.8|34102.7|34082.7|34103.8|34083.8|34101.1|34081.1|22
1650540090000|2022-04-21 11:21:30|34103.3|34083.3|34104.8|34084.8|34105.4|34085.4|34102.2|34082.2|22
1650540100000|2022-04-21 11:21:40|34104.9|34084.9|34115.9|34095.9|34116.6|34096.6|34104.8|34084.8|18
1650540110000|2022-04-21 11:21:50|34116.4|34096.4|34121.8|34101.8|34122.3|34102.3|34113.3|34093.3|33
1650540120000|2022-04-21 11:22:00|34122.2|34102.2|34119.2|34099.2|34122.2|34102.2|34119.1|34099.1|25
1650540130000|2022-04-21 11:22:10|34119.6|34099.6|34126.1|34106.1|34128|34108|34119.5|34099.5|29
1650540140000|2022-04-21 11:22:20|34125.8|34105.8|34139|34119|34139|34119|34125.6|34105.6|23
1650540150000|2022-04-21 11:22:30|34139.1|34119.1|34139.7|34119.7|34140.6|34120.6|34137.1|34117.1|31
1650540160000|2022-04-21 11:22:40|34139.9|34119.9|34141.4|34121.4|34143.3|34123.3|34139.2|34119.2|27
1650540170000|2022-04-21 11:22:50|34141.6|34121.6|34141.2|34121.2|34145.5|34125.5|34140.4|34120.4|27
1650540180000|2022-04-21 11:23:00|34140.8|34120.8|34144.2|34124.2|34144.3|34124.3|34140|34120|23
1650540190000|2022-04-21 11:23:10|34144.5|34124.5|34141.6|34121.6|34146.2|34126.2|34141.3|34121.3|20
1650540200000|2022-04-21 11:23:20|34141.5|34121.5|34146.4|34126.4|34147.8|34127.8|34141|34121|31
1650540210000|2022-04-21 11:23:30|34147.4|34127.4|34145|34125|34148|34128|34144.7|34124.7|26
1650540220000|2022-04-21 11:23:40|34145.6|34125.6|34149.1|34129.1|34149.1|34129.1|34141|34121|27
1650540230000|2022-04-21 11:23:50|34150|34130|34149.8|34129.8|34150.1|34130.1|34147.6|34127.6|28
1650540240000|2022-04-21 11:24:00|34149.9|34129.9|34155|34135|34155.4|34135.4|34149.5|34129.5|29
1650540250000|2022-04-21 11:24:10|34153.1|34133.1|34152.4|34132.4|34154.9|34134.9|34152.2|34132.2|20
1650540260000|2022-04-21 11:24:20|34152.5|34132.5|34152.5|34132.5|34155|34135|34151|34131|28
1650540270000|2022-04-21 11:24:30|34152.9|34132.9|34155.3|34135.3|34156.8|34136.8|34152.9|34132.9|26
1650540280000|2022-04-21 11:24:40|34155.5|34135.5|34155.6|34135.6|34156.8|34136.8|34154.9|34134.9|18
1650540290000|2022-04-21 11:24:50|34155.5|34135.5|34157|34137|34157|34137|34155.1|34135.1|20
1650540300000|2022-04-21 11:25:00|34156.8|34136.8|34157.2|34137.2|34159.1|34139.1|34152.7|34132.7|29
1650540310000|2022-04-21 11:25:10|34156.2|34136.2|34156.4|34136.4|34158.2|34138.2|34155.1|34135.1|19
1650540320000|2022-04-21 11:25:20|34156.2|34136.2|34156.3|34136.3|34157.2|34137.2|34156|34136|26
1650540330000|2022-04-21 11:25:30|34156.6|34136.6|34154.8|34134.8|34159.9|34139.9|34152.4|34132.4|27
1650540340000|2022-04-21 11:25:40|34154.3|34134.3|34153.6|34133.6|34155.3|34135.3|34151.6|34131.6|31
1650540350000|2022-04-21 11:25:50|34153.5|34133.5|34151.8|34131.8|34153.7|34133.7|34151.4|34131.4|27
1650540360000|2022-04-21 11:26:00|34151.7|34131.7|34146|34126|34151.7|34131.7|34144.9|34124.9|36
1650540370000|2022-04-21 11:26:10|34145.9|34125.9|34153.3|34133.3|34153.3|34133.3|34145.3|34125.3|33
1650540380000|2022-04-21 11:26:20|34153.4|34133.4|34144.2|34124.2|34154.8|34134.8|34144.2|34124.2|24
1650540390000|2022-04-21 11:26:30|34142.6|34122.6|34140.6|34120.6|34142.6|34122.6|34140.3|34120.3|31
1650540400000|2022-04-21 11:26:40|34140.9|34120.9|34139.3|34119.3|34140.9|34120.9|34139.3|34119.3|25
1650540410000|2022-04-21 11:26:50|34139|34119|34138.5|34118.5|34139.1|34119.1|34137.5|34117.5|18
1650540420000|2022-04-21 11:27:00|34139|34119|34135.1|34115.1|34139|34119|34135.1|34115.1|25
1650540430000|2022-04-21 11:27:10|34135|34115|34130|34110|34135|34115|34129.9|34109.9|28
1650540440000|2022-04-21 11:27:20|34130.1|34110.1|34115.6|34095.6|34130.9|34110.9|34115.1|34095.1|31
1650540450000|2022-04-21 11:27:30|34116.2|34096.2|34106.6|34086.6|34116.4|34096.4|34106|34086|33
1650540460000|2022-04-21 11:27:40|34106.3|34086.3|34103.9|34083.9|34107.8|34087.8|34103.2|34083.2|32
1650540470000|2022-04-21 11:27:50|34104|34084|34106.4|34086.4|34107.8|34087.8|34104|34084|27
1650540480000|2022-04-21 11:28:00|34106.3|34086.3|34115.9|34095.9|34116.7|34096.7|34103.4|34083.4|24
1650540490000|2022-04-21 11:28:10|34116|34096|34121|34101|34121|34101|34116|34096|27
1650540500000|2022-04-21 11:28:20|34120.5|34100.5|34124.9|34104.9|34129.1|34109.1|34120.5|34100.5|31
1650540510000|2022-04-21 11:28:30|34125|34105|34127.6|34107.6|34130.2|34110.2|34124.9|34104.9|26
1650540520000|2022-04-21 11:28:40|34127.7|34107.7|34125.5|34105.5|34128.3|34108.3|34125.3|34105.3|20
1650540530000|2022-04-21 11:28:50|34126.2|34106.2|34125.3|34105.3|34126.2|34106.2|34125.2|34105.2|14
1650540540000|2022-04-21 11:29:00|34125.5|34105.5|34122.6|34102.6|34126.3|34106.3|34122.6|34102.6|19
1650540550000|2022-04-21 11:29:10|34124.1|34104.1|34123.3|34103.3|34125.7|34105.7|34123.3|34103.3|24
1650540560000|2022-04-21 11:29:20|34123.8|34103.8|34124|34104|34124.6|34104.6|34123.5|34103.5|17
1650540570000|2022-04-21 11:29:30|34124.3|34104.3|34124.9|34104.9|34126.3|34106.3|34123.8|34103.8|16
1650540580000|2022-04-21 11:29:40|34125.2|34105.2|34125.3|34105.3|34126.6|34106.6|34125.2|34105.2|14
1650540590000|2022-04-21 11:29:50|34125.4|34105.4|34126.2|34106.2|34126.6|34106.6|34124.2|34104.2|17
1650540600000|2022-04-21 11:30:00|34126.4|34106.4|34129.4|34109.4|34129.7|34109.7|34126|34106|21
1650540610000|2022-04-21 11:30:10|34129.6|34109.6|34127.5|34107.5|34129.6|34109.6|34126.6|34106.6|13
1650540620000|2022-04-21 11:30:20|34127.9|34107.9|34129.3|34109.3|34130.4|34110.4|34127.6|34107.6|22
1650540630000|2022-04-21 11:30:30|34129.5|34109.5|34130.7|34110.7|34131.3|34111.3|34129|34109|22
1650540640000|2022-04-21 11:30:40|34131.1|34111.1|34130.2|34110.2|34131.3|34111.3|34129.8|34109.8|22
1650540650000|2022-04-21 11:30:50|34130.5|34110.5|34133|34113|34133|34113|34129.6|34109.6|19
1650540660000|2022-04-21 11:31:00|34132.9|34112.9|34132.3|34112.3|34135.3|34115.3|34132.2|34112.2|20
1650540670000|2022-04-21 11:31:10|34132|34112|34136.1|34116.1|34137.3|34117.3|34132|34112|29
1650540680000|2022-04-21 11:31:20|34135|34115|34134.7|34114.7|34138.3|34118.3|34133.6|34113.6|29
1650540690000|2022-04-21 11:31:30|34134.9|34114.9|34139.7|34119.7|34140.3|34120.3|34134.7|34114.7|27
1650540700000|2022-04-21 11:31:40|34139.4|34119.4|34134.6|34114.6|34157.1|34119.4|34133.7|34097|28
1650540710000|2022-04-21 11:31:50|34134.4|34114.4|34136.1|34116.1|34136.9|34116.9|34134.3|34114.3|25
1650540720000|2022-04-21 11:32:00|34135.9|34115.9|34132.4|34112.4|34136|34116|34131.8|34111.8|25
1650540730000|2022-04-21 11:32:10|34132.9|34112.9|34131.2|34111.2|34133.8|34113.8|34130.5|34110.5|23
1650540740000|2022-04-21 11:32:20|34131.3|34111.3|34129.6|34109.6|34131.5|34111.5|34129.5|34109.5|17
1650540750000|2022-04-21 11:32:30|34129.9|34109.9|34136.9|34116.9|34136.9|34116.9|34129.3|34109.3|25
1650540760000|2022-04-21 11:32:40|34133.8|34113.8|34134.1|34114.1|34138.7|34118.7|34131.1|34111.1|28
1650540770000|2022-04-21 11:32:50|34134.8|34114.8|34130.7|34110.7|34135|34115|34130.6|34110.6|20
1650540780000|2022-04-21 11:33:00|34130.9|34110.9|34131.3|34111.3|34133.7|34113.7|34130.5|34110.5|25
1650540790000|2022-04-21 11:33:10|34131.5|34111.5|34131.8|34111.8|34133.5|34113.5|34129.6|34109.6|22
1650540800000|2022-04-21 11:33:20|34129.9|34109.9|34129.3|34109.3|34132|34112|34129|34109|18
1650540810000|2022-04-21 11:33:30|34129.5|34109.5|34131.6|34111.6|34131.6|34111.6|34128|34108|26
1650540820000|2022-04-21 11:33:40|34132.3|34112.3|34126.7|34106.7|34132.3|34112.3|34126.5|34106.5|21
1650540830000|2022-04-21 11:33:50|34126.6|34106.6|34128.4|34108.4|34128.8|34108.8|34126.5|34106.5|19
1650540840000|2022-04-21 11:34:00|34128.5|34108.5|34128.8|34108.8|34129.6|34109.6|34128.2|34108.2|19
1650540850000|2022-04-21 11:34:10|34127.8|34107.8|34129.1|34109.1|34129.1|34109.1|34126.2|34106.2|12
1650540860000|2022-04-21 11:34:20|34128.9|34108.9|34124.9|34104.9|34129.9|34109.9|34124.9|34104.9|22
1650540870000|2022-04-21 11:34:30|34125.4|34105.4|34125.3|34105.3|34126.4|34106.4|34124.5|34104.5|18
1650540880000|2022-04-21 11:34:40|34125.5|34105.5|34122|34102|34125.6|34105.6|34120.5|34100.5|24
1650540890000|2022-04-21 11:34:50|34120.2|34100.2|34119|34099|34122.4|34102.4|34118.8|34098.8|28
1650540900000|2022-04-21 11:35:00|34119.2|34099.2|34120.7|34100.7|34122.6|34102.6|34119.1|34099.1|24
1650540910000|2022-04-21 11:35:10|34120.6|34100.6|34119.8|34099.8|34121.2|34101.2|34116.2|34096.2|27
1650540920000|2022-04-21 11:35:20|34125.4|34105.4|34124.7|34104.7|34127.3|34107.3|34124.3|34104.3|32
1650540930000|2022-04-21 11:35:30|34124.4|34104.4|34122.4|34102.4|34124.4|34104.4|34121.7|34101.7|20
1650540940000|2022-04-21 11:35:40|34122.3|34102.3|34126.3|34106.3|34126.3|34106.3|34120.7|34100.7|27
1650540950000|2022-04-21 11:35:50|34126|34106|34124.7|34104.7|34126.7|34106.7|34124.4|34104.4|27
1650540960000|2022-04-21 11:36:00|34125.2|34105.2|34127|34107|34128|34108|34125.2|34105.2|17
1650540970000|2022-04-21 11:36:10|34126.9|34106.9|34127.8|34107.8|34127.8|34107.8|34123.5|34103.5|20
1650540980000|2022-04-21 11:36:20|34127.6|34107.6|34128.3|34108.3|34128.6|34108.6|34123.1|34103.1|28
1650540990000|2022-04-21 11:36:30|34126.9|34106.9|34126.9|34106.9|34128.7|34108.7|34125.7|34105.7|22
1650541000000|2022-04-21 11:36:40|34127.2|34107.2|34126.4|34106.4|34127.4|34107.4|34126.4|34106.4|17
1650541010000|2022-04-21 11:36:50|34126.5|34106.5|34128.4|34108.4|34150|34113|34126.5|34092|16
1650541020000|2022-04-21 11:37:00|34128.9|34108.9|34125.2|34105.2|34130.3|34110.3|34124.7|34104.7|28
1650541030000|2022-04-21 11:37:10|34125|34105|34122.9|34102.9|34125|34105|34121.5|34101.5|27
1650541040000|2022-04-21 11:37:20|34122.7|34102.7|34122.6|34102.6|34123.7|34103.7|34122.4|34102.4|18
1650541050000|2022-04-21 11:37:30|34122.9|34102.9|34121.1|34101.1|34123.3|34103.3|34120.5|34100.5|28
1650541060000|2022-04-21 11:37:40|34120.9|34100.9|34122.3|34102.3|34122.9|34102.9|34120.1|34100.1|24
1650541070000|2022-04-21 11:37:50|34122.8|34102.8|34123.5|34103.5|34123.5|34103.5|34119.9|34099.9|21
1650541080000|2022-04-21 11:38:00|34123.6|34103.6|34121.3|34101.3|34123.9|34103.9|34120.4|34100.4|22
1650541090000|2022-04-21 11:38:10|34123.2|34103.2|34122|34102|34123.2|34103.2|34120.9|34100.9|21
1650541100000|2022-04-21 11:38:20|34121.9|34101.9|34127.2|34107.2|34128.4|34108.4|34121.9|34101.9|25
1650541110000|2022-04-21 11:38:30|34127.9|34107.9|34123.6|34103.6|34128|34108|34121.3|34101.3|20
1650541120000|2022-04-21 11:38:40|34123.9|34103.9|34123.2|34103.2|34124.4|34104.4|34121.5|34101.5|23
1650541130000|2022-04-21 11:38:50|34123.5|34103.5|34124|34104|34124|34104|34123.4|34103.4|13
1650541140000|2022-04-21 11:39:00|34122|34102|34122.1|34102.1|34124.4|34104.4|34121.3|34101.3|20
1650541150000|2022-04-21 11:39:10|34124.1|34104.1|34124.6|34104.6|34125.2|34105.2|34122|34102|21
1650541160000|2022-04-21 11:39:20|34124.4|34104.4|34126.3|34106.3|34127.3|34107.3|34123.9|34103.9|22
1650541170000|2022-04-21 11:39:30|34126.8|34106.8|34126.7|34106.7|34127|34107|34123.3|34103.3|17
1650541180000|2022-04-21 11:39:40|34125.4|34105.4|34128.1|34108.1|34128.1|34108.1|34125.2|34105.2|14
1650541190000|2022-04-21 11:39:50|34125.8|34105.8|34123.2|34103.2|34127.4|34107.4|34120.5|34100.5|17
1650541200000|2022-04-21 11:40:00|34126.6|34106.6|34119.4|34099.4|34128.3|34108.3|34118.8|34098.8|28
1650541210000|2022-04-21 11:40:10|34118.9|34098.9|34115.8|34095.8|34120.5|34100.5|34115.8|34095.8|20
1650541220000|2022-04-21 11:40:20|34117.2|34097.2|34112.6|34092.6|34117.9|34097.9|34112.1|34092.1|31
1650541230000|2022-04-21 11:40:30|34112.5|34092.5|34117.2|34097.2|34120.4|34100.4|34111.8|34091.8|22
1650541240000|2022-04-21 11:40:40|34117.5|34097.5|34121.8|34101.8|34123.2|34103.2|34117.5|34097.5|26
1650541250000|2022-04-21 11:40:50|34121.9|34101.9|34123.4|34103.4|34123.6|34103.6|34121.1|34101.1|28
1650541260000|2022-04-21 11:41:00|34123.6|34103.6|34131.5|34111.5|34132.5|34112.5|34121.8|34101.8|24
1650541270000|2022-04-21 11:41:10|34131.4|34111.4|34129.8|34109.8|34132.3|34112.3|34128.7|34108.7|28
1650541280000|2022-04-21 11:41:20|34129.7|34109.7|34126.1|34106.1|34130.1|34110.1|34124.8|34104.8|24
1650541290000|2022-04-21 11:41:30|34125.7|34105.7|34126.1|34106.1|34127.4|34107.4|34122.7|34102.7|26
1650541300000|2022-04-21 11:41:40|34125.8|34105.8|34125.5|34105.5|34128.4|34108.4|34123|34103|24
1650541310000|2022-04-21 11:41:50|34125.8|34105.8|34120.7|34100.7|34130.1|34110.1|34120.7|34100.7|22
1650541320000|2022-04-21 11:42:00|34121.4|34101.4|34125.4|34105.4|34126.9|34106.9|34121.4|34101.4|19
1650541330000|2022-04-21 11:42:10|34125.5|34105.5|34129.4|34109.4|34130.6|34110.6|34125.5|34105.5|26
1650541340000|2022-04-21 11:42:20|34129.8|34109.8|34127.7|34107.7|34130.2|34110.2|34126.9|34106.9|33
1650541350000|2022-04-21 11:42:30|34127.6|34107.6|34127.3|34107.3|34129.3|34109.3|34126.5|34106.5|23
1650541360000|2022-04-21 11:42:40|34127.6|34107.6|34125.7|34105.7|34128.1|34108.1|34125.6|34105.6|16
1650541370000|2022-04-21 11:42:50|34126.8|34106.8|34126.1|34106.1|34127.6|34107.6|34124.3|34104.3|19
1650541380000|2022-04-21 11:43:00|34125.7|34105.7|34123.4|34103.4|34126.8|34106.8|34123.4|34103.4|17
1650541390000|2022-04-21 11:43:10|34123.9|34103.9|34128.7|34108.7|34133.5|34113.5|34123.9|34103.9|25
1650541400000|2022-04-21 11:43:20|34129.4|34109.4|34131.2|34111.2|34132.1|34112.1|34129.4|34109.4|18
1650541410000|2022-04-21 11:43:30|34131.3|34111.3|34134.1|34114.1|34135.3|34115.3|34130.4|34110.4|26
1650541420000|2022-04-21 11:43:40|34134.5|34114.5|34134.3|34114.3|34135.1|34115.1|34132.9|34112.9|20
1650541430000|2022-04-21 11:43:50|34134.1|34114.1|34136.5|34116.5|34139.9|34119.9|34133.6|34113.6|25
1650541440000|2022-04-21 11:44:00|34136.8|34116.8|34134.5|34114.5|34136.8|34116.8|34134.5|34114.5|15
1650541450000|2022-04-21 11:44:10|34134.7|34114.7|34135.6|34115.6|34137.2|34117.2|34134.6|34114.6|23
1650541460000|2022-04-21 11:44:20|34135.5|34115.5|34136|34116|34136.8|34116.8|34134.4|34114.4|14
1650541470000|2022-04-21 11:44:30|34135.2|34115.2|34135.5|34115.5|34138.8|34118.8|34134.3|34114.3|28
1650541480000|2022-04-21 11:44:40|34135.9|34115.9|34135.7|34115.7|34136.3|34116.3|34134|34114|24
1650541490000|2022-04-21 11:44:50|34136|34116|34136.5|34116.5|34136.5|34116.5|34133.9|34113.9|24
1650541500000|2022-04-21 11:45:00|34137|34117|34133.9|34113.9|34137|34117|34133.9|34113.9|19
1650541510000|2022-04-21 11:45:10|34133.3|34113.3|34134.6|34114.6|34136|34116|34132.9|34112.9|24
1650541520000|2022-04-21 11:45:20|34134.8|34114.8|34134.4|34114.4|34135.1|34115.1|34130.8|34110.8|23
1650541530000|2022-04-21 11:45:30|34131.2|34111.2|34138.2|34118.2|34139.5|34119.5|34131.2|34111.2|31
1650541540000|2022-04-21 11:45:40|34139|34119|34139.4|34119.4|34141.2|34121.2|34135.4|34115.4|22
1650541550000|2022-04-21 11:45:50|34140.1|34120.1|34140.9|34120.9|34141|34121|34138.9|34118.9|25
1650541560000|2022-04-21 11:46:00|34142.2|34122.2|34140.2|34120.2|34142.2|34122.2|34139.7|34119.7|23
1650541570000|2022-04-21 11:46:10|34140.4|34120.4|34139.9|34119.9|34140.7|34120.7|34139.9|34119.9|15
1650541580000|2022-04-21 11:46:20|34139.5|34119.5|34139.8|34119.8|34141.5|34121.5|34139.2|34119.2|26
1650541590000|2022-04-21 11:46:30|34138.1|34118.1|34135.4|34115.4|34140.8|34120.8|34134.4|34114.4|28
1650541600000|2022-04-21 11:46:40|34134.7|34114.7|34132.3|34112.3|34138|34118|34131.2|34111.2|26
1650541610000|2022-04-21 11:46:50|34132.5|34112.5|34134.5|34114.5|34136|34116|34132.2|34112.2|24
1650541620000|2022-04-21 11:47:00|34134.1|34114.1|34135.2|34115.2|34136.7|34116.7|34133.8|34113.8|27
1650541630000|2022-04-21 11:47:10|34135.5|34115.5|34133|34113|34135.9|34115.9|34129.8|34109.8|20
1650541640000|2022-04-21 11:47:20|34132.9|34112.9|34131.7|34111.7|34134.2|34114.2|34129.1|34109.1|24
1650541650000|2022-04-21 11:47:30|34131.9|34111.9|34131.7|34111.7|34133|34113|34129.4|34109.4|20
1650541660000|2022-04-21 11:47:40|34131.2|34111.2|34124.2|34104.2|34131.9|34111.9|34124.2|34104.2|28
1650541670000|2022-04-21 11:47:50|34124.4|34104.4|34126.2|34106.2|34126.4|34106.4|34123.7|34103.7|19
1650541680000|2022-04-21 11:48:00|34126.6|34106.6|34126.8|34106.8|34130|34110|34125.5|34105.5|21
1650541690000|2022-04-21 11:48:10|34126.6|34106.6|34128.6|34108.6|34128.7|34108.7|34126.6|34106.6|17
1650541700000|2022-04-21 11:48:20|34128.4|34108.4|34124.6|34104.6|34128.4|34108.4|34121.5|34101.5|23
1650541710000|2022-04-21 11:48:30|34124.7|34104.7|34124.9|34104.9|34125.8|34105.8|34124.7|34104.7|13
1650541720000|2022-04-21 11:48:40|34124.8|34104.8|34124.9|34104.9|34125.5|34105.5|34123.7|34103.7|21
1650541730000|2022-04-21 11:48:50|34125.3|34105.3|34123.3|34103.3|34126.7|34106.7|34122.8|34102.8|26
1650541740000|2022-04-21 11:49:00|34122.6|34102.6|34119.6|34099.6|34125.4|34105.4|34119.3|34099.3|36
1650541750000|2022-04-21 11:49:10|34120.5|34100.5|34115|34095|34136.5|34100.5|34113.9|34076.7|29
1650541760000|2022-04-21 11:49:20|34115.3|34095.3|34112.9|34092.9|34115.7|34095.7|34112.9|34092.9|25
1650541770000|2022-04-21 11:49:30|34113|34093|34114.7|34094.7|34114.7|34094.7|34112.2|34092.2|32
1650541780000|2022-04-21 11:49:40|34115|34095|34116.1|34096.1|34118.7|34098.7|34112.6|34092.6|25
1650541790000|2022-04-21 11:49:50|34117.4|34097.4|34116.3|34096.3|34117.8|34097.8|34115.6|34095.6|17
1650541800000|2022-04-21 11:50:00|34115.1|34095.1|34120.6|34100.6|34121.5|34101.5|34114.5|34094.5|22
1650541810000|2022-04-21 11:50:10|34120|34100|34124.4|34104.4|34125.2|34105.2|34120|34100|30
1650541820000|2022-04-21 11:50:20|34124.9|34104.9|34125.1|34105.1|34125.8|34105.8|34123.7|34103.7|17
1650541830000|2022-04-21 11:50:30|34125|34105|34127|34107|34127.3|34107.3|34124.1|34104.1|27
1650541840000|2022-04-21 11:50:40|34128.2|34108.2|34135.5|34115.5|34137|34117|34128.2|34108.2|36
1650541850000|2022-04-21 11:50:50|34136.2|34116.2|34134.6|34114.6|34136.9|34116.9|34134.3|34114.3|25
1650541860000|2022-04-21 11:51:00|34161.6|34093.6|34135.2|34115.2|34161.6|34116.1|34134.3|34093.6|24
1650541870000|2022-04-21 11:51:10|34135.1|34115.1|34134.8|34114.8|34135.6|34115.6|34133.6|34113.6|19
1650541880000|2022-04-21 11:51:20|34134.9|34114.9|34132.3|34112.3|34134.9|34114.9|34129.3|34109.3|27
1650541890000|2022-04-21 11:51:30|34131.1|34111.1|34131.2|34111.2|34131.2|34111.2|34129.4|34109.4|20
1650541900000|2022-04-21 11:51:40|34131|34111|34130.3|34110.3|34131.2|34111.2|34130.1|34110.1|16
1650541910000|2022-04-21 11:51:50|34130.5|34110.5|34130|34110|34130.8|34110.8|34128.8|34108.8|31
1650541920000|2022-04-21 11:52:00|34129.8|34109.8|34128.9|34108.9|34130.4|34110.4|34128|34108|28
1650541930000|2022-04-21 11:52:10|34130.3|34110.3|34131.6|34111.6|34131.7|34111.7|34129.1|34109.1|17
1650541940000|2022-04-21 11:52:20|34132.5|34112.5|34130.9|34110.9|34132.8|34112.8|34130.9|34110.9|23
1650541950000|2022-04-21 11:52:30|34132.8|34112.8|34132.5|34112.5|34132.8|34112.8|34130.8|34110.8|12
1650541960000|2022-04-21 11:52:40|34132.6|34112.6|34131.3|34111.3|34135.1|34115.1|34131|34111|21
1650541970000|2022-04-21 11:52:50|34131|34111|34130.9|34110.9|34131|34111|34129.7|34109.7|14
1650541980000|2022-04-21 11:53:00|34133|34113|34131.5|34111.5|34133|34113|34130.7|34110.7|16
1650541990000|2022-04-21 11:53:10|34131.8|34111.8|34132.6|34112.6|34132.6|34112.6|34129.8|34109.8|14
1650542000000|2022-04-21 11:53:20|34133.1|34113.1|34138.5|34118.5|34141.2|34121.2|34132.9|34112.9|30
1650542010000|2022-04-21 11:53:30|34139.1|34119.1|34137.9|34117.9|34140.1|34120.1|34137.6|34117.6|19
1650542020000|2022-04-21 11:53:40|34138.2|34118.2|34137.3|34117.3|34138.9|34118.9|34137.3|34117.3|14
1650542030000|2022-04-21 11:53:50|34137.9|34117.9|34138.1|34118.1|34139.1|34119.1|34137.7|34117.7|12
1650542040000|2022-04-21 11:54:00|34139.1|34119.1|34141.4|34121.4|34142|34122|34138.7|34118.7|16
1650542050000|2022-04-21 11:54:10|34141.7|34121.7|34138|34118|34142.4|34122.4|34138|34118|16
1650542060000|2022-04-21 11:54:20|34139.3|34119.3|34139.5|34119.5|34140.1|34120.1|34137.2|34117.2|31
1650542070000|2022-04-21 11:54:30|34139.6|34119.6|34139.4|34119.4|34140.2|34120.2|34139.4|34119.4|29
1650542080000|2022-04-21 11:54:40|34139.2|34119.2|34146|34126|34146.2|34126.2|34139|34119|27
1650542090000|2022-04-21 11:54:50|34144.7|34124.7|34144|34124|34146.5|34126.5|34144|34124|28
1650542100000|2022-04-21 11:55:00|34143.9|34123.9|34145.8|34125.8|34146.8|34126.8|34143.9|34123.9|23
1650542110000|2022-04-21 11:55:10|34145.7|34125.7|34146.5|34126.5|34150|34130|34145.7|34125.7|28
1650542120000|2022-04-21 11:55:20|34147.2|34127.2|34149.8|34129.8|34151.4|34131.4|34146.6|34126.6|21
1650542130000|2022-04-21 11:55:30|34150.1|34130.1|34150.8|34130.8|34151|34131|34149.4|34129.4|22
1650542140000|2022-04-21 11:55:40|34150.6|34130.6|34149.6|34129.6|34150.9|34130.9|34149.1|34129.1|18
1650542150000|2022-04-21 11:55:50|34149.4|34129.4|34150.1|34130.1|34150.7|34130.7|34149.3|34129.3|18
1650542160000|2022-04-21 11:56:00|34149.5|34129.5|34144.7|34124.7|34149.6|34129.6|34144.3|34124.3|28
1650542170000|2022-04-21 11:56:10|34144.5|34124.5|34144.5|34124.5|34144.7|34124.7|34140.9|34120.9|25
1650542180000|2022-04-21 11:56:20|34144.4|34124.4|34144.3|34124.3|34145|34125|34143.5|34123.5|20
1650542190000|2022-04-21 11:56:30|34143.9|34123.9|34146.4|34126.4|34146.5|34126.5|34143.9|34123.9|16
1650542200000|2022-04-21 11:56:40|34145.7|34125.7|34140.4|34120.4|34146.7|34126.7|34140.4|34120.4|24
1650542210000|2022-04-21 11:56:50|34142.3|34122.3|34131.1|34111.1|34151.9|34122.5|34131.1|34094.7|31
1650542220000|2022-04-21 11:57:00|34147.8|34097.8|34129|34109|34147.8|34112.8|34126.7|34097.3|31
1650542230000|2022-04-21 11:57:10|34128.8|34108.8|34134|34114|34134.5|34114.5|34128.3|34108.3|27
1650542240000|2022-04-21 11:57:20|34133.6|34113.6|34135.8|34115.8|34136.1|34116.1|34132.2|34112.2|22
1650542250000|2022-04-21 11:57:30|34137.9|34117.9|34149|34099|34160.3|34121.1|34136|34093.8|35
1650542260000|2022-04-21 11:57:40|34135.4|34115.4|34132.9|34112.9|34136.7|34116.7|34132.7|34112.7|23
1650542270000|2022-04-21 11:57:50|34133.3|34113.3|34134.1|34114.1|34134.1|34114.1|34133.2|34113.2|19
1650542280000|2022-04-21 11:58:00|34134.2|34114.2|34134.7|34114.7|34136.1|34116.1|34133.8|34113.8|23
1650542290000|2022-04-21 11:58:10|34134.3|34114.3|34137.6|34117.6|34139.1|34119.1|34134.3|34114.3|25
1650542300000|2022-04-21 11:58:20|34137.8|34117.8|34138.7|34118.7|34139|34119|34133.3|34113.3|32
1650542310000|2022-04-21 11:58:30|34139.5|34119.5|34138.8|34118.8|34139.5|34119.5|34135.7|34115.7|28
1650542320000|2022-04-21 11:58:40|34136.9|34116.9|34135.9|34115.9|34137.6|34117.6|34135|34115|23
1650542330000|2022-04-21 11:58:50|34135.8|34115.8|34133.5|34113.5|34136.6|34116.6|34132.8|34112.8|23
1650542340000|2022-04-21 11:59:00|34134.6|34114.6|34134.9|34114.9|34135.2|34115.2|34132.1|34112.1|27
1650542350000|2022-04-21 11:59:10|34135.4|34115.4|34133.7|34113.7|34135.4|34115.4|34133.7|34113.7|21
1650542360000|2022-04-21 11:59:20|34134|34114|34133.6|34113.6|34134.9|34114.9|34132.5|34112.5|23
1650542370000|2022-04-21 11:59:30|34133.4|34113.4|34134.5|34114.5|34135.1|34115.1|34131.4|34111.4|29
1650542380000|2022-04-21 11:59:40|34135|34115|34134|34114|34135|34115|34132.7|34112.7|21
1650542390000|2022-04-21 11:59:50|34133.5|34113.5|34134.1|34114.1|34134.4|34114.4|34132.9|34112.9|18
1650542400000|2022-04-21 12:00:00|34133.6|34113.6|34132.3|34112.3|34136.2|34116.2|34131.5|34111.5|30
1650542410000|2022-04-21 12:00:10|34131.1|34111.1|34131.3|34111.3|34138.7|34118.7|34130.1|34110.1|27
1650542420000|2022-04-21 12:00:20|34131.2|34111.2|34131.8|34111.8|34133.1|34113.1|34130.3|34110.3|22
1650542430000|2022-04-21 12:00:30|34133|34113|34133.7|34113.7|34136.2|34116.2|34132.3|34112.3|27
1650542440000|2022-04-21 12:00:40|34134.1|34114.1|34127.6|34107.6|34134.3|34114.3|34127.6|34107.6|26
1650542450000|2022-04-21 12:00:50|34128.8|34108.8|34125.7|34105.7|34129.5|34109.5|34125.2|34105.2|33
1650542460000|2022-04-21 12:01:00|34125.9|34105.9|34125.4|34105.4|34129.1|34109.1|34124.8|34104.8|28
1650542470000|2022-04-21 12:01:10|34124.5|34104.5|34128|34108|34128.8|34108.8|34123.1|34103.1|27
1650542480000|2022-04-21 12:01:20|34129.7|34109.7|34131.4|34111.4|34133.3|34113.3|34129.7|34109.7|22
1650542490000|2022-04-21 12:01:30|34130.4|34110.4|34129.1|34109.1|34136.1|34116.1|34127.5|34107.5|28
1650542500000|2022-04-21 12:01:40|34130.6|34110.6|34127.9|34107.9|34130.8|34110.8|34127.9|34107.9|22
1650542510000|2022-04-21 12:01:50|34128.1|34108.1|34129|34109|34131.3|34111.3|34128.1|34108.1|21
1650542520000|2022-04-21 12:02:00|34130|34110|34122.5|34102.5|34130.6|34110.6|34122|34102|31
1650542530000|2022-04-21 12:02:10|34122.6|34102.6|34124.4|34104.4|34124.4|34104.4|34121.2|34101.2|30
1650542540000|2022-04-21 12:02:20|34124.2|34104.2|34121.9|34101.9|34125.1|34105.1|34121.6|34101.6|19
1650542550000|2022-04-21 12:02:30|34121|34101|34118.7|34098.7|34122|34102|34118.1|34098.1|24
1650542560000|2022-04-21 12:02:40|34118.3|34098.3|34122.3|34102.3|34123.8|34103.8|34118.3|34098.3|26
1650542570000|2022-04-21 12:02:50|34121.7|34101.7|34120|34100|34122.6|34102.6|34118.6|34098.6|25
1650542580000|2022-04-21 12:03:00|34119.3|34099.3|34121.8|34101.8|34139|34105.5|34117.6|34089|25
1650542590000|2022-04-21 12:03:10|34122|34102|34120.6|34100.6|34122.3|34102.3|34119.8|34099.8|16
1650542600000|2022-04-21 12:03:20|34119.7|34099.7|34120|34100|34124.3|34104.3|34119.6|34099.6|24
1650542610000|2022-04-21 12:03:30|34119.4|34099.4|34120.8|34100.8|34121.3|34101.3|34119.2|34099.2|15
1650542620000|2022-04-21 12:03:40|34120.9|34100.9|34120.6|34100.6|34120.9|34100.9|34119.9|34099.9|10
1650542630000|2022-04-21 12:03:50|34120.8|34100.8|34121.4|34101.4|34123.1|34103.1|34120|34100|17
1650542640000|2022-04-21 12:04:00|34123|34103|34120.2|34100.2|34123|34103|34120|34100|28
1650542650000|2022-04-21 12:04:10|34119.8|34099.8|34121.3|34101.3|34122|34102|34119.6|34099.6|16
1650542660000|2022-04-21 12:04:20|34122.1|34102.1|34121.5|34101.5|34122.4|34102.4|34121.4|34101.4|13
1650542670000|2022-04-21 12:04:30|34120.8|34100.8|34120.8|34100.8|34121.6|34101.6|34119.8|34099.8|18
1650542680000|2022-04-21 12:04:40|34120.9|34100.9|34119.9|34099.9|34120.9|34100.9|34117.6|34097.6|26
1650542690000|2022-04-21 12:04:50|34119.8|34099.8|34119|34099|34120.3|34100.3|34118.6|34098.6|15
1650542700000|2022-04-21 12:05:00|34118.1|34098.1|34118.9|34098.9|34121.4|34101.4|34117.1|34097.1|25
1650542710000|2022-04-21 12:05:10|34119.5|34099.5|34121.5|34101.5|34122.1|34102.1|34118.4|34098.4|25
1650542720000|2022-04-21 12:05:20|34121.9|34101.9|34118.9|34098.9|34123.8|34103.8|34117.8|34097.8|28
1650542730000|2022-04-21 12:05:30|34118.4|34098.4|34119.6|34099.6|34120.4|34100.4|34118.4|34098.4|17
1650542740000|2022-04-21 12:05:40|34119.7|34099.7|34118.6|34098.6|34121.3|34101.3|34118.6|34098.6|20
1650542750000|2022-04-21 12:05:50|34119|34099|34118.3|34098.3|34120.5|34100.5|34116.7|34096.7|22
1650542760000|2022-04-21 12:06:00|34118.9|34098.9|34119.8|34099.8|34123.2|34103.2|34116.9|34096.9|22
1650542770000|2022-04-21 12:06:10|34118.1|34098.1|34120.3|34100.3|34120.3|34100.3|34118|34098|19
1650542780000|2022-04-21 12:06:20|34120.1|34100.1|34120.7|34100.7|34123.2|34103.2|34119.5|34099.5|21
1650542790000|2022-04-21 12:06:30|34121.5|34101.5|34120.3|34100.3|34121.5|34101.5|34119.1|34099.1|16
1650542800000|2022-04-21 12:06:40|34119.8|34099.8|34125.5|34105.5|34126.1|34106.1|34118.8|34098.8|19
1650542810000|2022-04-21 12:06:50|34125.4|34105.4|34122.6|34102.6|34126|34106|34122.6|34102.6|17
1650542820000|2022-04-21 12:07:00|34122.8|34102.8|34123.1|34103.1|34123.1|34103.1|34121.6|34101.6|14
1650542830000|2022-04-21 12:07:10|34122.4|34102.4|34120.7|34100.7|34125|34105|34120.6|34100.6|18
1650542840000|2022-04-21 12:07:20|34120.2|34100.2|34122.4|34102.4|34122.9|34102.9|34120|34100|22
1650542850000|2022-04-21 12:07:30|34122.6|34102.6|34122.1|34102.1|34122.8|34102.8|34121.6|34101.6|8
1650542860000|2022-04-21 12:07:40|34121.9|34101.9|34117.4|34097.4|34122.4|34102.4|34116.5|34096.5|22
1650542870000|2022-04-21 12:07:50|34118|34098|34120.2|34100.2|34122.3|34102.3|34116.9|34096.9|22
1650542880000|2022-04-21 12:08:00|34119.1|34099.1|34123|34103|34123.6|34103.6|34119.1|34099.1|29
1650542890000|2022-04-21 12:08:10|34122.4|34102.4|34123.4|34103.4|34123.4|34103.4|34121.7|34101.7|20
1650542900000|2022-04-21 12:08:20|34123.5|34103.5|34119.2|34099.2|34126|34106|34117.8|34097.8|27
1650542910000|2022-04-21 12:08:30|34118.7|34098.7|34121|34101|34121.8|34101.8|34118.7|34098.7|22
1650542920000|2022-04-21 12:08:40|34120.6|34100.6|34120.3|34100.3|34122.8|34102.8|34120.3|34100.3|21
1650542930000|2022-04-21 12:08:50|34119.8|34099.8|34118.1|34098.1|34120.3|34100.3|34118.1|34098.1|24
1650542940000|2022-04-21 12:09:00|34118.8|34098.8|34120.8|34100.8|34120.9|34100.9|34116.9|34096.9|29
1650542950000|2022-04-21 12:09:10|34120.3|34100.3|34116.2|34096.2|34120.4|34100.4|34116.1|34096.1|30
1650542960000|2022-04-21 12:09:20|34117.5|34097.5|34118.3|34098.3|34119.5|34099.5|34117.4|34097.4|27
1650542970000|2022-04-21 12:09:30|34118.6|34098.6|34119|34099|34123.9|34103.9|34117.5|34097.5|27
1650542980000|2022-04-21 12:09:40|34119.1|34099.1|34115|34095|34119.1|34099.1|34113.9|34093.9|17
1650542990000|2022-04-21 12:09:50|34113.7|34093.7|34116.9|34096.9|34117.6|34097.6|34113.7|34093.7|14
1650543000000|2022-04-21 12:10:00|34117|34097|34117.3|34097.3|34117.3|34097.3|34115.7|34095.7|23
1650543010000|2022-04-21 12:10:10|34115.4|34095.4|34116|34096|34116.4|34096.4|34114.6|34094.6|18
1650543020000|2022-04-21 12:10:20|34115.6|34095.6|34115|34095|34116.4|34096.4|34114.5|34094.5|15
1650543030000|2022-04-21 12:10:30|34115.3|34095.3|34115.8|34095.8|34116.3|34096.3|34114.2|34094.2|17
1650543040000|2022-04-21 12:10:40|34113.1|34093.1|34114.2|34094.2|34116.4|34096.4|34109.3|34089.3|29
1650543050000|2022-04-21 12:10:50|34118.3|34098.3|34109.8|34089.8|34118.3|34098.3|34109.8|34089.8|19
1650543060000|2022-04-21 12:11:00|34110.1|34090.1|34113.4|34093.4|34113.6|34093.6|34110|34090|18
1650543070000|2022-04-21 12:11:10|34112.9|34092.9|34111.5|34091.5|34113.1|34093.1|34111.3|34091.3|18
1650543080000|2022-04-21 12:11:20|34111.3|34091.3|34111.2|34091.2|34114.2|34094.2|34109.6|34089.6|22
1650543090000|2022-04-21 12:11:30|34113.5|34093.5|34113.5|34093.5|34117.5|34097.5|34110.6|34090.6|20
1650543100000|2022-04-21 12:11:40|34111.7|34091.7|34111.8|34091.8|34113.1|34093.1|34110.1|34090.1|27
1650543110000|2022-04-21 12:11:50|34111.9|34091.9|34112|34092|34112.5|34092.5|34110.6|34090.6|21
1650543120000|2022-04-21 12:12:00|34111.9|34091.9|34107.1|34087.1|34111.9|34091.9|34107.1|34087.1|33
1650543130000|2022-04-21 12:12:10|34107.4|34087.4|34107.1|34087.1|34108.7|34088.7|34105.7|34085.7|26
1650543140000|2022-04-21 12:12:20|34106.8|34086.8|34078.8|34058.8|34108.5|34086.9|34074.4|34036.3|32
1650543150000|2022-04-21 12:12:30|34079.4|34059.4|34079.2|34059.2|34080.9|34060.9|34079.2|34059.2|19
1650543160000|2022-04-21 12:12:40|34079.1|34059.1|34080.4|34060.4|34080.4|34060.4|34078.5|34058.5|18
1650543170000|2022-04-21 12:12:50|34080.1|34060.1|34080|34060|34081.1|34061.1|34079.8|34059.8|22
1650543180000|2022-04-21 12:13:00|34079.6|34059.6|34079.5|34059.5|34080.3|34060.3|34079|34059|15
1650543190000|2022-04-21 12:13:10|34079.6|34059.6|34083.8|34063.8|34083.8|34063.8|34074.3|34054.3|26
1650543200000|2022-04-21 12:13:20|34076.9|34056.9|34074.5|34054.5|34076.9|34056.9|34073.2|34053.2|30
1650543210000|2022-04-21 12:13:30|34075|34055|34072.7|34052.7|34075.1|34055.1|34072.3|34052.3|22
1650543220000|2022-04-21 12:13:40|34073|34053|34072.9|34052.9|34073.6|34053.6|34072.6|34052.6|19
1650543230000|2022-04-21 12:13:50|34073.2|34053.2|34071.8|34051.8|34073.3|34053.3|34071.1|34051.1|20
1650543240000|2022-04-21 12:14:00|34072.1|34052.1|34072.4|34052.4|34073.5|34053.5|34072.1|34052.1|19
1650543250000|2022-04-21 12:14:10|34069.5|34049.5|34071.4|34051.4|34099.8|34054.3|34069.4|34027.8|23
1650543260000|2022-04-21 12:14:20|34071|34051|34071.2|34051.2|34072.2|34052.2|34070.8|34050.8|24
1650543270000|2022-04-21 12:14:30|34071|34051|34084.6|34016.7|34089.6|34056|34058.2|34011.7|29
1650543280000|2022-04-21 12:14:40|34079.8|34018.6|34054.5|34034.5|34079.8|34037.3|34051.8|34018.6|26
1650543290000|2022-04-21 12:14:50|34050.2|34030.2|34045.2|34025.2|34050.2|34030.2|34044.2|34024.2|30
1650543300000|2022-04-21 12:15:00|34044.8|34024.8|34051.4|33994.3|34058.3|34026|34021.1|33984.9|34
1650543310000|2022-04-21 12:15:10|34049.4|33999.4|34041.4|34021.4|34068.7|34022.3|34035.1|33999.4|30
1650543320000|2022-04-21 12:15:20|34039.1|34019.1|34042.9|34022.9|34044.8|34024.8|34039.1|34019.1|29
1650543330000|2022-04-21 12:15:30|34043.2|34023.2|34059|34009|34082.9|34027.5|34043|33994.8|31
1650543340000|2022-04-21 12:15:40|34059.6|34009.6|34062.1|34012.1|34063.4|34012.1|34058.8|34007.1|27
1650543350000|2022-04-21 12:15:50|34061.7|34011.7|34067.1|34006.1|34073.5|34011.7|34060.5|34004.9|26
1650543360000|2022-04-21 12:16:00|34068.8|34005.8|34042.9|34022.9|34068.8|34024.9|34041.4|34005.8|15
1650543370000|2022-04-21 12:16:10|34043.3|34023.3|34044.5|34024.5|34045.8|34025.8|34041.6|34021.6|21
1650543380000|2022-04-21 12:16:20|34044.2|34024.2|34040.7|34020.7|34062.9|34029|34040.7|34005|31
1650543390000|2022-04-21 12:16:30|34041.2|34021.2|34043.3|34023.3|34043.5|34023.5|34040.1|34020.1|30
1650543400000|2022-04-21 12:16:40|34043.6|34023.6|34042.2|34022.2|34044.5|34024.5|34041.3|34021.3|22
1650543410000|2022-04-21 12:16:50|34041.8|34021.8|34047|34027|34049.1|34029.1|34041.4|34021.4|24
1650543420000|2022-04-21 12:17:00|34045.3|34025.3|34047.9|34027.9|34048|34028|34043|34023|33
1650543430000|2022-04-21 12:17:10|34048.5|34028.5|34051.6|34031.6|34052.6|34032.6|34045.2|34025.2|30
1650543440000|2022-04-21 12:17:20|34048.1|34028.1|34048.1|34028.1|34048.7|34028.7|34041.9|34021.9|17
1650543450000|2022-04-21 12:17:30|34047.6|34027.6|34053.3|34033.3|34053.7|34033.7|34045.8|34025.8|21
1650543460000|2022-04-21 12:17:40|34053.2|34033.2|34054.7|34034.7|34083.7|34035.5|34052.6|34016.1|25
1650543470000|2022-04-21 12:17:50|34056|34036|34062|34042|34063.1|34043.1|34055.8|34035.8|18
1650543480000|2022-04-21 12:18:00|34061.2|34041.2|34061.3|34041.3|34061.3|34041.3|34059.1|34039.1|25
1650543490000|2022-04-21 12:18:10|34059.3|34039.3|34059.5|34039.5|34061.4|34041.4|34055.3|34035.3|19
1650543500000|2022-04-21 12:18:20|34059.9|34039.9|34055.7|34035.7|34060.7|34040.7|34054.6|34034.6|23
1650543510000|2022-04-21 12:18:30|34055.9|34035.9|34056.9|34036.9|34057.7|34037.7|34055.9|34035.9|19
1650543520000|2022-04-21 12:18:40|34057.7|34037.7|34058|34038|34059.4|34039.4|34056.9|34036.9|19
1650543530000|2022-04-21 12:18:50|34057.6|34037.6|34055.8|34035.8|34059|34039|34053.5|34033.5|21
1650543540000|2022-04-21 12:19:00|34056.6|34036.6|34058.2|34038.2|34058.9|34038.9|34055.7|34035.7|23
1650543550000|2022-04-21 12:19:10|34057.9|34037.9|34058.2|34038.2|34058.9|34038.9|34055.6|34035.6|18
1650543560000|2022-04-21 12:19:20|34058|34038|34060.1|34040.1|34060.1|34040.1|34057.6|34037.6|22
1650543570000|2022-04-21 12:19:30|34061.4|34041.4|34056.4|34036.4|34061.4|34041.4|34052.3|34032.3|27
1650543580000|2022-04-21 12:19:40|34054|34034|34057.4|34037.4|34057.9|34037.9|34053.7|34033.7|16
1650543590000|2022-04-21 12:19:50|34057.5|34037.5|34058.7|34038.7|34060|34040|34057.4|34037.4|17
1650543600000|2022-04-21 12:20:00|34058.9|34038.9|34057.3|34037.3|34058.9|34038.9|34054|34034|29
1650543610000|2022-04-21 12:20:10|34056.7|34036.7|34057.9|34037.9|34059.2|34039.2|34055.5|34035.5|25
1650543620000|2022-04-21 12:20:20|34058|34038|34059.6|34039.6|34059.6|34039.6|34057.5|34037.5|22
1650543630000|2022-04-21 12:20:30|34057.8|34037.8|34058.8|34038.8|34062.5|34042.5|34054.4|34034.4|23
1650543640000|2022-04-21 12:20:40|34059.7|34039.7|34063.8|34043.8|34063.8|34043.8|34058.8|34038.8|19
1650543650000|2022-04-21 12:20:50|34062.8|34042.8|34059.9|34039.9|34062.8|34042.8|34059.3|34039.3|17
1650543660000|2022-04-21 12:21:00|34059.5|34039.5|34062.9|34042.9|34063.8|34043.8|34057.7|34037.7|27
1650543670000|2022-04-21 12:21:10|34062.1|34042.1|34062.9|34042.9|34064.9|34044.9|34061.4|34041.4|23
1650543680000|2022-04-21 12:21:20|34062.7|34042.7|34062.9|34042.9|34063.3|34043.3|34061.6|34041.6|21
1650543690000|2022-04-21 12:21:30|34063.2|34043.2|34058.9|34038.9|34063.2|34043.2|34057.9|34037.9|11
1650543700000|2022-04-21 12:21:40|34058.2|34038.2|34060.8|34040.8|34062.3|34042.3|34058.2|34038.2|11
1650543710000|2022-04-21 12:21:50|34064.6|34044.6|34073.2|34053.2|34075.2|34055.2|34063.7|34043.7|27
1650543720000|2022-04-21 12:22:00|34074.4|34054.4|34073|34053|34074.4|34054.4|34071.9|34051.9|21
1650543730000|2022-04-21 12:22:10|34072.9|34052.9|34074.4|34054.4|34074.4|34054.4|34072.5|34052.5|7
1650543740000|2022-04-21 12:22:20|34072.8|34052.8|34072.3|34052.3|34073.7|34053.7|34071.6|34051.6|18
1650543750000|2022-04-21 12:22:30|34070.3|34050.3|34071.2|34051.2|34072.5|34052.5|34069.6|34049.6|13
1650543760000|2022-04-21 12:22:40|34072.2|34052.2|34072.6|34052.6|34075.6|34055.6|34071.6|34051.6|26
1650543770000|2022-04-21 12:22:50|34072.3|34052.3|34068|34048|34073.5|34053.5|34068|34048|24
1650543780000|2022-04-21 12:23:00|34071|34051|34074.6|34054.6|34074.6|34054.6|34068.4|34048.4|20
1650543790000|2022-04-21 12:23:10|34073.9|34053.9|34073.8|34053.8|34074.5|34054.5|34073.5|34053.5|16
1650543800000|2022-04-21 12:23:20|34074.4|34054.4|34075.1|34055.1|34076.1|34056.1|34073.9|34053.9|16
1650543810000|2022-04-21 12:23:30|34075|34055|34073.7|34053.7|34094.1|34055|34071.9|34036.6|25
1650543820000|2022-04-21 12:23:40|34073.6|34053.6|34073.3|34053.3|34075.9|34055.9|34072.4|34052.4|31
1650543830000|2022-04-21 12:23:50|34073.4|34053.4|34083.4|34063.4|34083.7|34063.7|34073.4|34053.4|32
1650543840000|2022-04-21 12:24:00|34083.8|34063.8|34084.1|34064.1|34084.1|34064.1|34082.7|34062.7|21
1650543850000|2022-04-21 12:24:10|34083.8|34063.8|34080.6|34060.6|34084.1|34064.1|34079.8|34059.8|19
1650543860000|2022-04-21 12:24:20|34081|34061|34082.1|34062.1|34082.3|34062.3|34080.5|34060.5|20
1650543870000|2022-04-21 12:24:30|34082.3|34062.3|34078.8|34058.8|34082.3|34062.3|34078.8|34058.8|20
1650543880000|2022-04-21 12:24:40|34078.6|34058.6|34079.5|34059.5|34080.1|34060.1|34078.6|34058.6|17
1650543890000|2022-04-21 12:24:50|34079.6|34059.6|34080.1|34060.1|34080.2|34060.2|34079.4|34059.4|13
1650543900000|2022-04-21 12:25:00|34079.9|34059.9|34079.9|34059.9|34081.8|34061.8|34079.9|34059.9|21
1650543910000|2022-04-21 12:25:10|34079.3|34059.3|34079.4|34059.4|34080.8|34060.8|34079.3|34059.3|13
1650543920000|2022-04-21 12:25:20|34079.8|34059.8|34079.6|34059.6|34079.8|34059.8|34079.6|34059.6|5
1650543930000|2022-04-21 12:25:30|34079.5|34059.5|34078|34058|34079.5|34059.5|34076.6|34056.6|20
1650543940000|2022-04-21 12:25:40|34078.1|34058.1|34077.9|34057.9|34081.4|34061.4|34073.8|34053.8|29
1650543950000|2022-04-21 12:25:50|34078|34058|34097.6|34077.6|34120.7|34079.7|34078|34058|33
1650543960000|2022-04-21 12:26:00|34097.7|34077.7|34086.4|34066.4|34097.7|34077.7|34085.2|34065.2|27
1650543970000|2022-04-21 12:26:10|34086.7|34066.7|34089.4|34069.4|34090.6|34070.6|34086.6|34066.6|23
1650543980000|2022-04-21 12:26:20|34089.3|34069.3|34091.5|34071.5|34093.1|34073.1|34089.3|34069.3|30
1650543990000|2022-04-21 12:26:30|34092.2|34072.2|34087.8|34067.8|34092.2|34072.2|34087.8|34067.8|25
1650544000000|2022-04-21 12:26:40|34088.1|34068.1|34087.7|34067.7|34089.8|34069.8|34087.4|34067.4|20
1650544010000|2022-04-21 12:26:50|34087.3|34067.3|34089.2|34069.2|34090.2|34070.2|34087.3|34067.3|24
1650544020000|2022-04-21 12:27:00|34086.9|34066.9|34104.8|34048|34110.9|34066.9|34085.4|34045|22
1650544030000|2022-04-21 12:27:10|34100.1|34050.1|34104.8|34047.6|34104.8|34051.2|34100.1|34047.2|22
1650544040000|2022-04-21 12:27:20|34100.9|34047.7|34100.2|34050.2|34107|34051.7|34100.2|34047.4|18
1650544050000|2022-04-21 12:27:30|34100.5|34050.5|34107.4|34049.5|34113.6|34067.6|34085.1|34047.9|27
1650544060000|2022-04-21 12:27:40|34109.5|34048.4|34101.8|34051.8|34109.5|34053|34100.3|34048.4|22
1650544070000|2022-04-21 12:27:50|34101.9|34051.9|34103.2|34053.2|34105.7|34055.7|34101.7|34051.7|19
1650544080000|2022-04-21 12:28:00|34102.3|34052.3|34084.9|34064.9|34106.4|34067|34082.3|34044.7|27
1650544090000|2022-04-21 12:28:10|34085.1|34065.1|34105.4|34046.2|34105.9|34065.6|34084.8|34046.2|21
1650544100000|2022-04-21 12:28:20|34103.3|34046.1|34103.2|34043.8|34104.7|34046.1|34101.6|34042.2|21
1650544110000|2022-04-21 12:28:30|34103.9|34043.9|34102.1|34040.8|34105.1|34047.6|34095.3|34039.2|25
1650544120000|2022-04-21 12:28:40|34102.6|34041.7|34102.1|34037|34109.1|34041.7|34096.7|34032.2|24
1650544130000|2022-04-21 12:28:50|34099.7|34038.5|34110.9|34037.1|34111.3|34040.3|34099.7|34037.1|29
1650544140000|2022-04-21 12:29:00|34112.1|34042|34117.2|34044.2|34122.3|34051.2|34108.1|34037.8|24
1650544150000|2022-04-21 12:29:10|34112.8|34047|34115.8|34047.2|34118.2|34050.6|34111.6|34043.8|24
1650544160000|2022-04-21 12:29:20|34116.5|34046.7|34117.6|34045.2|34118.1|34055.1|34105.1|34044.8|26
1650544170000|2022-04-21 12:29:30|34117.8|34044.2|34115|34044.1|34119.4|34048|34112.7|34042.9|26
1650544180000|2022-04-21 12:29:40|34114.8|34043.9|34114.9|34044.6|34117.9|34045.5|34112.9|34043.3|25
1650544190000|2022-04-21 12:29:50|34115.3|34044.3|34124.1|34034.7|34124.3|34047.8|34115.3|34034.7|19
1650544200000|2022-04-21 12:30:00|34119.6|34035.3|34119.5|34035.8|34126.6|34044.9|34115.2|34033.4|35
1650544210000|2022-04-21 12:30:10|34116.8|34037.9|34114.1|34042.8|34119.4|34043.9|34110.7|34035.9|34
1650544220000|2022-04-21 12:30:20|34114.4|34042.6|34112|34043.9|34114.8|34050|34111.9|34042.6|23
1650544230000|2022-04-21 12:30:30|34111.9|34044.3|34115.2|34046.7|34116.3|34047|34111.9|34043.9|20
1650544240000|2022-04-21 12:30:40|34114.6|34047.4|34118.6|34043.7|34121.6|34048.7|34112.9|34042|23
1650544250000|2022-04-21 12:30:50|34117.4|34044.7|34114.5|34044.8|34118.7|34045|34113.4|34041.4|16
1650544260000|2022-04-21 12:31:00|34115.3|34043.4|34092.2|34033|34115.4|34047.5|34087.4|34031.6|35
1650544270000|2022-04-21 12:31:10|34085.7|34035.7|34095.8|34037|34099|34041.8|34085.7|34031.8|29
1650544280000|2022-04-21 12:31:20|34091.2|34041.2|34096.6|34034.8|34096.6|34042.7|34089.2|34034.8|27
1650544290000|2022-04-21 12:31:30|34095.5|34035.2|34093|34035.1|34096.6|34039|34089|34034.3|15
1650544300000|2022-04-21 12:31:40|34088.4|34038.4|34100.3|34028.7|34104.6|34038.4|34087.7|34027.6|19
1650544310000|2022-04-21 12:31:50|34092.8|34032.5|34091.1|34041.1|34108.4|34041.1|34087.4|34029.7|27
1650544320000|2022-04-21 12:32:00|34098.9|34035.2|34105.4|34039.1|34111.3|34046.8|34096.8|34035.2|35
1650544330000|2022-04-21 12:32:10|34104.4|34039.8|34105.6|34046.8|34109.7|34050.5|34099|34038.3|34
1650544340000|2022-04-21 12:32:20|34105.3|34044.7|34106.7|34045.9|34109.4|34047.7|34105.2|34044.7|22
1650544350000|2022-04-21 12:32:30|34106.2|34046.4|34106.2|34049.3|34107.6|34052.8|34102.4|34046.4|21
1650544360000|2022-04-21 12:32:40|34102.8|34052.8|34090.6|34070.6|34110.1|34070.6|34090.6|34049.2|27
1650544370000|2022-04-21 12:32:50|34111.9|34053.2|34106.8|34056.8|34121|34056.8|34106.3|34044.6|30
1650544380000|2022-04-21 12:33:00|34109.2|34059.2|34118.7|34061.8|34126.4|34079.3|34099.3|34055.6|32
1650544390000|2022-04-21 12:33:10|34122.6|34061.2|34128.5|34062.8|34135.1|34069.9|34117.1|34057.8|29
1650544400000|2022-04-21 12:33:20|34126.6|34064.9|34100.8|34080.8|34126.6|34081.5|34098.4|34055.9|36
1650544410000|2022-04-21 12:33:30|34100|34080|34111.5|34061.5|34111.5|34082.5|34097.1|34061.4|29
1650544420000|2022-04-21 12:33:40|34111.2|34061.2|34107|34057|34115|34072.3|34091.4|34051.3|26
1650544430000|2022-04-21 12:33:50|34107.2|34057.2|34109.5|34059.5|34114.1|34061.3|34106.5|34056.5|30
1650544440000|2022-04-21 12:34:00|34109.4|34059.4|34110.3|34060.3|34113.9|34061.1|34108.1|34054.2|29
1650544450000|2022-04-21 12:34:10|34109.8|34059.8|34108.2|34058.2|34110.3|34060.3|34107.7|34057.7|28
1650544460000|2022-04-21 12:34:20|34108.3|34058.3|34092.3|34072.3|34112|34073.3|34092.1|34053.4|24
1650544470000|2022-04-21 12:34:30|34092.9|34072.9|34091.2|34071.2|34092.9|34072.9|34090.9|34070.9|17
1650544480000|2022-04-21 12:34:40|34090.7|34070.7|34090.1|34070.1|34090.8|34070.8|34089.7|34069.7|22
1650544490000|2022-04-21 12:34:50|34090.4|34070.4|34109.5|34059.5|34117.4|34075.5|34090.3|34050.7|26
1650544500000|2022-04-21 12:35:00|34109.8|34059.8|34106.7|34056.7|34110.2|34060.2|34106.6|34056.6|22
1650544510000|2022-04-21 12:35:10|34106.9|34056.9|34101.1|34051.1|34108.5|34056.9|34100.7|34050.4|20
1650544520000|2022-04-21 12:35:20|34101.8|34051.8|34105.6|34040.5|34108.6|34062.3|34082.3|34040.5|29
1650544530000|2022-04-21 12:35:30|34098.3|34048.3|34097|34047|34106.8|34061.7|34080.1|34032.3|30
1650544540000|2022-04-21 12:35:40|34097.1|34047.1|34105|34045.6|34106.9|34063.3|34083.3|34041.9|24
1650544550000|2022-04-21 12:35:50|34100.5|34050.5|34097.4|34047.4|34107.4|34050.5|34096.7|34041.1|18
1650544560000|2022-04-21 12:36:00|34097.9|34047.9|34084.3|34064.3|34100.2|34064.5|34084.3|34047.6|19
1650544570000|2022-04-21 12:36:10|34085.2|34065.2|34083.2|34063.2|34085.2|34065.2|34082.3|34062.3|24
1650544580000|2022-04-21 12:36:20|34083.7|34063.7|34081.9|34061.9|34084.1|34064.1|34081.8|34061.8|14
1650544590000|2022-04-21 12:36:30|34082.4|34062.4|34083.8|34063.8|34086.6|34066.6|34080.4|34060.4|22
1650544600000|2022-04-21 12:36:40|34083.4|34063.4|34081.3|34061.3|34084|34064|34079.6|34059.6|24
1650544610000|2022-04-21 12:36:50|34080.8|34060.8|34081.9|34061.9|34082.3|34062.3|34080.6|34060.6|21
1650544620000|2022-04-21 12:37:00|34081.7|34061.7|34081.4|34061.4|34084.4|34064.4|34081.4|34061.4|12
1650544630000|2022-04-21 12:37:10|34083.1|34063.1|34072.8|34052.8|34092.6|34063.4|34072.8|34036.3|28
1650544640000|2022-04-21 12:37:20|34073.3|34053.3|34073.2|34053.2|34077.4|34057.4|34072.2|34052.2|26
1650544650000|2022-04-21 12:37:30|34073.3|34053.3|34070.8|34050.8|34073.3|34053.3|34070|34050|25
1650544660000|2022-04-21 12:37:40|34070.3|34050.3|34072.5|34052.5|34074.1|34054.1|34070.3|34050.3|20
1650544670000|2022-04-21 12:37:50|34073|34053|34073.6|34053.6|34074.2|34054.2|34067.9|34047.9|30
1650544680000|2022-04-21 12:38:00|34073.3|34053.3|34072.1|34052.1|34073.8|34053.8|34072.1|34052.1|20
1650544690000|2022-04-21 12:38:10|34072.3|34052.3|34072.2|34052.2|34072.3|34052.3|34071.7|34051.7|10
1650544700000|2022-04-21 12:38:20|34072.1|34052.1|34070.7|34050.7|34090.6|34053.2|34070.4|34031.6|20
1650544710000|2022-04-21 12:38:30|34070.8|34050.8|34072.6|34052.6|34073|34053|34070.4|34050.4|24
1650544720000|2022-04-21 12:38:40|34072.3|34052.3|34066.9|34046.9|34072.4|34052.4|34066.6|34046.6|24
1650544730000|2022-04-21 12:38:50|34065.9|34045.9|34068.8|34048.8|34068.8|34048.8|34065.9|34045.9|19
1650544740000|2022-04-21 12:39:00|34068.4|34048.4|34066.8|34046.8|34069.5|34049.5|34066.7|34046.7|20
1650544750000|2022-04-21 12:39:10|34066.6|34046.6|34066.8|34046.8|34068.3|34048.3|34064.9|34044.9|24
1650544760000|2022-04-21 12:39:20|34066.7|34046.7|34067.8|34047.8|34068.4|34048.4|34066.5|34046.5|21
1650544770000|2022-04-21 12:39:30|34067.9|34047.9|34067.9|34047.9|34068.7|34048.7|34066|34046|23
1650544780000|2022-04-21 12:39:40|34067.8|34047.8|34069|34049|34069.1|34049.1|34067.5|34047.5|19
1650544790000|2022-04-21 12:39:50|34068.7|34048.7|34062.8|34042.8|34081.9|34048.7|34060.6|34021.9|26
1650544800000|2022-04-21 12:40:00|34062.4|34042.4|34063.3|34043.3|34063.3|34043.3|34062|34042|18
1650544810000|2022-04-21 12:40:10|34063|34043|34059.7|34039.7|34063|34043|34058.2|34038.2|36
1650544820000|2022-04-21 12:40:20|34059.6|34039.6|34062.1|34042.1|34063.1|34043.1|34059.3|34039.3|28
1650544830000|2022-04-21 12:40:30|34063.3|34043.3|34063.1|34043.1|34063.3|34043.3|34061.4|34041.4|19
1650544840000|2022-04-21 12:40:40|34063.2|34043.2|34064|34044|34064.5|34044.5|34063.2|34043.2|10
1650544850000|2022-04-21 12:40:50|34064.1|34044.1|34068.2|34048.2|34068.2|34048.2|34064.1|34044.1|26
1650544860000|2022-04-21 12:41:00|34066.6|34046.6|34062.8|34042.8|34081.8|34046.6|34061.9|34025.4|31
1650544870000|2022-04-21 12:41:10|34060.6|34040.6|34063.3|34043.3|34063.8|34043.8|34059.4|34039.4|25
1650544880000|2022-04-21 12:41:20|34063.4|34043.4|34065.2|34045.2|34066|34046|34061.8|34041.8|25
1650544890000|2022-04-21 12:41:30|34065.7|34045.7|34063.1|34043.1|34065.7|34045.7|34062.4|34042.4|22
1650544900000|2022-04-21 12:41:40|34063|34043|34060.9|34040.9|34063.7|34043.7|34060.9|34040.9|22
1650544910000|2022-04-21 12:41:50|34060.8|34040.8|34061.3|34041.3|34062.3|34042.3|34059.6|34039.6|24
1650544920000|2022-04-21 12:42:00|34061.4|34041.4|34066|34046|34067.7|34047.7|34061.1|34041.1|25
1650544930000|2022-04-21 12:42:10|34064.5|34044.5|34063.8|34043.8|34065.3|34045.3|34061.4|34041.4|29
1650544940000|2022-04-21 12:42:20|34064.2|34044.2|34060|34040|34064.2|34044.2|34059|34039|32
1650544950000|2022-04-21 12:42:30|34059.4|34039.4|34059.6|34039.6|34061.2|34041.2|34058.6|34038.6|24
1650544960000|2022-04-21 12:42:40|34059.9|34039.9|34060.3|34040.3|34060.4|34040.4|34059.3|34039.3|19
1650544970000|2022-04-21 12:42:50|34060|34040|34060.5|34040.5|34060.6|34040.6|34058.2|34038.2|21
1650544980000|2022-04-21 12:43:00|34060.4|34040.4|34062.7|34042.7|34062.7|34042.7|34059.7|34039.7|28
1650544990000|2022-04-21 12:43:10|34061.7|34041.7|34063.5|34043.5|34064.6|34044.6|34060.2|34040.2|22
1650545000000|2022-04-21 12:43:20|34062.3|34042.3|34060.6|34040.6|34063.3|34043.3|34058.9|34038.9|24
1650545010000|2022-04-21 12:43:30|34062.7|34042.7|34062.7|34042.7|34063.3|34043.3|34061.9|34041.9|24
1650545020000|2022-04-21 12:43:40|34062.6|34042.6|34061|34041|34063.1|34043.1|34060.2|34040.2|19
1650545030000|2022-04-21 12:43:50|34061.1|34041.1|34060.9|34040.9|34061.1|34041.1|34059.5|34039.5|16
1650545040000|2022-04-21 12:44:00|34060.6|34040.6|34059.9|34039.9|34062.6|34042.6|34059.6|34039.6|21
1650545050000|2022-04-21 12:44:10|34062.5|34042.5|34062.6|34042.6|34063.7|34043.7|34061.3|34041.3|19
1650545060000|2022-04-21 12:44:20|34062.8|34042.8|34062|34042|34063.1|34043.1|34061.9|34041.9|21
1650545070000|2022-04-21 12:44:30|34061.8|34041.8|34063.6|34043.6|34064.1|34044.1|34061.8|34041.8|14
1650545080000|2022-04-21 12:44:40|34063.5|34043.5|34063.4|34043.4|34065.2|34045.2|34062.9|34042.9|18
1650545090000|2022-04-21 12:44:50|34063.8|34043.8|34063.1|34043.1|34064.7|34044.7|34063|34043|15
1650545100000|2022-04-21 12:45:00|34064.9|34044.9|34062.7|34042.7|34065.3|34045.3|34060.9|34040.9|27
1650545110000|2022-04-21 12:45:10|34062.9|34042.9|34058.2|34038.2|34063.7|34043.7|34057|34037|29
1650545120000|2022-04-21 12:45:20|34058.3|34038.3|34058.7|34038.7|34059.5|34039.5|34057.9|34037.9|22
1650545130000|2022-04-21 12:45:30|34059|34039|34058.6|34038.6|34060.3|34040.3|34058.2|34038.2|20
1650545140000|2022-04-21 12:45:40|34058.7|34038.7|34060.6|34040.6|34061.2|34041.2|34058.5|34038.5|16
1650545150000|2022-04-21 12:45:50|34061|34041|34063.6|34043.6|34064.4|34044.4|34060|34040|32
1650545160000|2022-04-21 12:46:00|34063.9|34043.9|34064.4|34044.4|34065.4|34045.4|34062.3|34042.3|24
1650545170000|2022-04-21 12:46:10|34064.6|34044.6|34065.5|34045.5|34067|34047|34063.8|34043.8|22
1650545180000|2022-04-21 12:46:20|34065.4|34045.4|34066.2|34046.2|34067.1|34047.1|34065.1|34045.1|19
1650545190000|2022-04-21 12:46:30|34066.3|34046.3|34064.9|34044.9|34066.5|34046.5|34064.6|34044.6|19
1650545200000|2022-04-21 12:46:40|34064.7|34044.7|34065.3|34045.3|34066.8|34046.8|34064.4|34044.4|14
1650545210000|2022-04-21 12:46:50|34065.5|34045.5|34064.3|34044.3|34065.6|34045.6|34062.1|34042.1|26
1650545220000|2022-04-21 12:47:00|34064.6|34044.6|34066.8|34046.8|34067.6|34047.6|34063.8|34043.8|22
1650545230000|2022-04-21 12:47:10|34067.1|34047.1|34069.4|34049.4|34069.6|34049.6|34065.5|34045.5|29
1650545240000|2022-04-21 12:47:20|34067.4|34047.4|34125.1|34075.1|34125.1|34083.8|34066.6|34046.6|22
1650545250000|2022-04-21 12:47:30|34113.4|34093.4|34121.2|34071.2|34139.8|34093.4|34106.5|34055.3|33
1650545260000|2022-04-21 12:47:40|34123.3|34066.9|34115.1|34065.1|34128.5|34075.5|34115.1|34062.7|31
1650545270000|2022-04-21 12:47:50|34115.9|34065.9|34105.9|34042.8|34115.9|34082.2|34086.9|34041.2|27
1650545280000|2022-04-21 12:48:00|34106.6|34042.1|34104.1|34047|34106.6|34052.9|34099.7|34042.1|34
1650545290000|2022-04-21 12:48:10|34104.4|34047.3|34099.3|34049.3|34105.1|34050.6|34099.1|34046.9|32
1650545300000|2022-04-21 12:48:20|34099.7|34049.7|34070.5|34050.5|34099.7|34055.1|34070.5|34034.4|32
1650545310000|2022-04-21 12:48:30|34070|34050|34065.2|34045.2|34090.4|34050|34064.8|34019.3|26
1650545320000|2022-04-21 12:48:40|34066|34046|34064.5|34044.5|34066.8|34046.8|34064.5|34044.5|20
1650545330000|2022-04-21 12:48:50|34064.3|34044.3|34064.1|34044.1|34066.3|34046.3|34064.1|34044.1|12
1650545340000|2022-04-21 12:49:00|34064.3|34044.3|34068.4|34048.4|34068.4|34048.4|34064|34044|20
1650545350000|2022-04-21 12:49:10|34069.5|34049.5|34068.6|34048.6|34070.2|34050.2|34067.9|34047.9|29
1650545360000|2022-04-21 12:49:20|34068.3|34048.3|34068.9|34048.9|34069.6|34049.6|34067.8|34047.8|16
1650545370000|2022-04-21 12:49:30|34069.4|34049.4|34070.4|34050.4|34070.4|34050.4|34067.3|34047.3|29
1650545380000|2022-04-21 12:49:40|34070.7|34050.7|34071.2|34051.2|34072.4|34052.4|34070.5|34050.5|22
1650545390000|2022-04-21 12:49:50|34071.3|34051.3|34071.6|34051.6|34072.9|34052.9|34070.5|34050.5|18
1650545400000|2022-04-21 12:50:00|34071.2|34051.2|34072.4|34052.4|34074.2|34054.2|34071.2|34051.2|28
1650545410000|2022-04-21 12:50:10|34072.6|34052.6|34074.4|34054.4|34074.6|34054.6|34072.6|34052.6|25
1650545420000|2022-04-21 12:50:20|34074.1|34054.1|34076.1|34056.1|34078|34058|34073.7|34053.7|28
1650545430000|2022-04-21 12:50:30|34076.5|34056.5|34079.2|34059.2|34080|34060|34074.5|34054.5|25
1650545440000|2022-04-21 12:50:40|34079|34059|34081.2|34061.2|34084.7|34064.7|34079|34059|25
1650545450000|2022-04-21 12:50:50|34080.9|34060.9|34080.6|34060.6|34081|34061|34080.5|34060.5|17
1650545460000|2022-04-21 12:51:00|34080.3|34060.3|34083|34063|34083|34063|34080.2|34060.2|21
1650545470000|2022-04-21 12:51:10|34082.7|34062.7|34085.2|34065.2|34085.2|34065.2|34082.4|34062.4|24
1650545480000|2022-04-21 12:51:20|34084.9|34064.9|34082.3|34062.3|34086.1|34066.1|34079.9|34059.9|23
1650545490000|2022-04-21 12:51:30|34082.4|34062.4|34070|34050|34082.4|34062.4|34069.7|34049.7|25
1650545500000|2022-04-21 12:51:40|34070.2|34050.2|34069.9|34049.9|34073.1|34053.1|34068.8|34048.8|27
1650545510000|2022-04-21 12:51:50|34069.5|34049.5|34066.7|34046.7|34086.5|34052.1|34065.3|34028.5|29
1650545520000|2022-04-21 12:52:00|34067.2|34047.2|34065.2|34045.2|34067.2|34047.2|34064.8|34044.8|25
1650545530000|2022-04-21 12:52:10|34060|34040|34057|34037|34076.3|34040|34055.4|34019.3|36
1650545540000|2022-04-21 12:52:20|34080.1|34020.5|34058|34038|34080.1|34039.4|34056.4|34020.5|26
1650545550000|2022-04-21 12:52:30|34057.9|34037.9|34057.8|34037.8|34058.2|34038.2|34056.8|34036.8|25
1650545560000|2022-04-21 12:52:40|34057|34037|34054.2|34034.2|34058.4|34038.4|34054.2|34034.2|27
1650545570000|2022-04-21 12:52:50|34055.6|34035.6|34055.8|34035.8|34058.7|34038.7|34054.9|34034.9|28
1650545580000|2022-04-21 12:53:00|34057.1|34037.1|34052.3|34032.3|34059.6|34039.6|34051.4|34031.4|33
1650545590000|2022-04-21 12:53:10|34052.8|34032.8|34053.2|34033.2|34053.5|34033.5|34051.6|34031.6|23
1650545600000|2022-04-21 12:53:20|34053.4|34033.4|34052.4|34032.4|34054.1|34034.1|34051.8|34031.8|28
1650545610000|2022-04-21 12:53:30|34052.6|34032.6|34050.5|34030.5|34053|34033|34050.5|34030.5|34
1650545620000|2022-04-21 12:53:40|34051.4|34031.4|34070.2|34050.2|34072.6|34052.6|34051.4|34031.4|28
1650545630000|2022-04-21 12:53:50|34071.3|34051.3|34073.8|34053.8|34074.1|34054.1|34070.2|34050.2|17
1650545640000|2022-04-21 12:54:00|34075.1|34055.1|34072.6|34052.6|34075.2|34055.2|34068.7|34048.7|25
1650545650000|2022-04-21 12:54:10|34072.8|34052.8|34084.8|34034.8|34087.1|34052.8|34065.8|34029.2|31
1650545660000|2022-04-21 12:54:20|34084.5|34034.5|34081.1|34031.1|34084.5|34034.5|34080|34030|27
1650545670000|2022-04-21 12:54:30|34080.9|34030.9|34086.2|34036.2|34086.2|34036.2|34080.8|34030.8|21
1650545680000|2022-04-21 12:54:40|34076.5|34056.5|34069.7|34049.7|34076.5|34056.5|34067.2|34047.2|25
1650545690000|2022-04-21 12:54:50|34067.2|34047.2|34071.9|34051.9|34071.9|34051.9|34067.2|34047.2|26
1650545700000|2022-04-21 12:55:00|34072|34052|34081|34061|34081|34061|34072|34052|28
1650545710000|2022-04-21 12:55:10|34074.9|34054.9|34074.5|34054.5|34082.8|34062.8|34074.2|34054.2|21
1650545720000|2022-04-21 12:55:20|34080.6|34060.6|34074|34054|34080.6|34060.6|34070.1|34050.1|31
1650545730000|2022-04-21 12:55:30|34073.4|34053.4|34075.5|34055.5|34076.5|34056.5|34073.3|34053.3|29
1650545740000|2022-04-21 12:55:40|34075.4|34055.4|34074.3|34054.3|34077.1|34057.1|34072.6|34052.6|19
1650545750000|2022-04-21 12:55:50|34074.7|34054.7|34076.1|34056.1|34076.1|34056.1|34073.8|34053.8|21
1650545760000|2022-04-21 12:56:00|34076.4|34056.4|34074.3|34054.3|34079.6|34059.6|34074|34054|16
1650545770000|2022-04-21 12:56:10|34074.1|34054.1|34072.7|34052.7|34075.6|34055.6|34069.7|34049.7|25
1650545780000|2022-04-21 12:56:20|34073.3|34053.3|34072.3|34052.3|34073.4|34053.4|34071.6|34051.6|14
1650545790000|2022-04-21 12:56:30|34072.8|34052.8|34073.9|34053.9|34075.6|34055.6|34072.8|34052.8|24
1650545800000|2022-04-21 12:56:40|34073.7|34053.7|34075.6|34055.6|34080.2|34060.2|34072.8|34052.8|30
1650545810000|2022-04-21 12:56:50|34076|34056|34072.5|34052.5|34079|34059|34072.5|34052.5|23
1650545820000|2022-04-21 12:57:00|34075.2|34055.2|34073.5|34053.5|34076.8|34056.8|34072.7|34052.7|20
1650545830000|2022-04-21 12:57:10|34073.8|34053.8|34075.7|34055.7|34077.5|34057.5|34073.7|34053.7|12
1650545840000|2022-04-21 12:57:20|34077|34057|34077.8|34057.8|34078.1|34058.1|34074.4|34054.4|14
1650545850000|2022-04-21 12:57:30|34077.2|34057.2|34078|34058|34079.1|34059.1|34077.2|34057.2|23
1650545860000|2022-04-21 12:57:40|34078.2|34058.2|34090.4|34070.4|34093|34073|34078.2|34058.2|26
1650545870000|2022-04-21 12:57:50|34090.6|34070.6|34088.8|34068.8|34092.2|34072.2|34088.1|34068.1|19
1650545880000|2022-04-21 12:58:00|34089.6|34069.6|34090.9|34070.9|34091.2|34071.2|34089.2|34069.2|21
1650545890000|2022-04-21 12:58:10|34091|34071|34092.1|34072.1|34092.4|34072.4|34089.5|34069.5|26
1650545900000|2022-04-21 12:58:20|34090.8|34070.8|34090.4|34070.4|34090.9|34070.9|34088.1|34068.1|20
1650545910000|2022-04-21 12:58:30|34090.3|34070.3|34090.4|34070.4|34090.8|34070.8|34089.5|34069.5|20
1650545920000|2022-04-21 12:58:40|34090|34070|34092.2|34072.2|34092.2|34072.2|34089.3|34069.3|22
1650545930000|2022-04-21 12:58:50|34092|34072|34090.2|34070.2|34092|34072|34088.6|34068.6|20
1650545940000|2022-04-21 12:59:00|34091.6|34071.6|34088.2|34068.2|34091.6|34071.6|34088.2|34068.2|29
1650545950000|2022-04-21 12:59:10|34088.4|34068.4|34085.6|34065.6|34090.2|34070.2|34085.6|34065.6|28
1650545960000|2022-04-21 12:59:20|34086|34066|34079.1|34059.1|34086|34066|34078.6|34058.6|23
1650545970000|2022-04-21 12:59:30|34079.3|34059.3|34076.5|34056.5|34079.3|34059.3|34076.5|34056.5|20
1650545980000|2022-04-21 12:59:40|34076.6|34056.6|34076.9|34056.9|34077|34057|34076.1|34056.1|23
1650545990000|2022-04-21 12:59:50|34077.1|34057.1|34078.9|34058.9|34079.1|34059.1|34077|34057|25
1650546000000|2022-04-21 13:00:00|34078.8|34058.8|34091.8|34071.8|34091.8|34071.8|34075.4|34055.4|34
1650546010000|2022-04-21 13:00:10|34091.7|34071.7|34088.6|34068.6|34092.7|34072.7|34087.6|34067.6|25
1650546020000|2022-04-21 13:00:20|34088.9|34068.9|34088.5|34068.5|34089.2|34069.2|34088.1|34068.1|20
1650546030000|2022-04-21 13:00:30|34088.3|34068.3|34086.9|34066.9|34088.3|34068.3|34086.1|34066.1|21
1650546040000|2022-04-21 13:00:40|34087.2|34067.2|34107.5|34087.5|34110.4|34090.4|34087.2|34067.2|31
1650546050000|2022-04-21 13:00:50|34107.8|34087.8|34105.1|34085.1|34110.1|34090.1|34104.9|34084.9|31
1650546060000|2022-04-21 13:01:00|34105.4|34085.4|34105|34085|34106.7|34086.7|34104.8|34084.8|22
1650546070000|2022-04-21 13:01:10|34104.7|34084.7|34104.4|34084.4|34105.2|34085.2|34103.6|34083.6|25
1650546080000|2022-04-21 13:01:20|34104.3|34084.3|34106.9|34086.9|34108|34088|34104.3|34084.3|26
1650546090000|2022-04-21 13:01:30|34106.8|34086.8|34113|34093|34116|34096|34106.8|34086.8|27
1650546100000|2022-04-21 13:01:40|34112.2|34092.2|34115.8|34095.8|34116.4|34096.4|34112.2|34092.2|24
1650546110000|2022-04-21 13:01:50|34115.9|34095.9|34116.6|34096.6|34116.8|34096.8|34115.9|34095.9|19
1650546120000|2022-04-21 13:02:00|34116.5|34096.5|34113.5|34093.5|34118|34098|34113.1|34093.1|24
1650546130000|2022-04-21 13:02:10|34113.1|34093.1|34122.7|34102.7|34122.7|34102.7|34095.8|34075.8|35
1650546140000|2022-04-21 13:02:20|34123.1|34103.1|34117.3|34097.3|34123.1|34103.1|34116.9|34096.9|32
1650546150000|2022-04-21 13:02:30|34116.5|34096.5|34118.8|34098.8|34119.1|34099.1|34115.7|34095.7|17
1650546160000|2022-04-21 13:02:40|34118.6|34098.6|34116.1|34096.1|34118.6|34098.6|34114.7|34094.7|24
1650546170000|2022-04-21 13:02:50|34115.8|34095.8|34114.6|34094.6|34115.8|34095.8|34114|34094|25
1650546180000|2022-04-21 13:03:00|34112.9|34092.9|34117|34097|34117|34097|34112.9|34092.9|23
1650546190000|2022-04-21 13:03:10|34116.9|34096.9|34113.3|34093.3|34117|34097|34112.4|34092.4|24
1650546200000|2022-04-21 13:03:20|34112.4|34092.4|34112.7|34092.7|34113.2|34093.2|34110.6|34090.6|28
1650546210000|2022-04-21 13:03:30|34113.2|34093.2|34112.9|34092.9|34113.7|34093.7|34112.9|34092.9|19
1650546220000|2022-04-21 13:03:40|34113|34093|34113.3|34093.3|34113.4|34093.4|34112.3|34092.3|19
1650546230000|2022-04-21 13:03:50|34113.7|34093.7|34114.4|34094.4|34114.6|34094.6|34113.4|34093.4|16
1650546240000|2022-04-21 13:04:00|34114.3|34094.3|34112.6|34092.6|34115.9|34095.9|34112.6|34092.6|24
1650546250000|2022-04-21 13:04:10|34112.1|34092.1|34088.8|34068.8|34112.1|34092.1|34088.8|34068.8|33
1650546260000|2022-04-21 13:04:20|34087.9|34067.9|34083.4|34063.4|34088.7|34068.7|34083.2|34063.2|34
1650546270000|2022-04-21 13:04:30|34083.8|34063.8|34083.8|34063.8|34084.5|34064.5|34083.3|34063.3|26
1650546280000|2022-04-21 13:04:40|34086.2|34066.2|34085.5|34065.5|34090.5|34070.5|34083.7|34063.7|27
1650546290000|2022-04-21 13:04:50|34085.9|34065.9|34085.9|34065.9|34086.9|34066.9|34084.4|34064.4|28
1650546300000|2022-04-21 13:05:00|34086.1|34066.1|34086.8|34066.8|34089.8|34069.8|34085.7|34065.7|27
1650546310000|2022-04-21 13:05:10|34087.1|34067.1|34094.9|34074.9|34094.9|34074.9|34087.1|34067.1|31
1650546320000|2022-04-21 13:05:20|34094.8|34074.8|34098.4|34078.4|34098.4|34078.4|34092.8|34072.8|28
1650546330000|2022-04-21 13:05:30|34098.2|34078.2|34096.6|34076.6|34100|34080|34096.3|34076.3|27
1650546340000|2022-04-21 13:05:40|34096.7|34076.7|34092.9|34072.9|34096.8|34076.8|34092.9|34072.9|21
1650546350000|2022-04-21 13:05:50|34092.7|34072.7|34091.4|34071.4|34093.2|34073.2|34090.4|34070.4|26
1650546360000|2022-04-21 13:06:00|34091.1|34071.1|34085.3|34065.3|34092.3|34072.3|34083.6|34063.6|29
1650546370000|2022-04-21 13:06:10|34085.4|34065.4|34087.9|34067.9|34088|34068|34085.4|34065.4|33
1650546380000|2022-04-21 13:06:20|34087.8|34067.8|34089.4|34069.4|34089.4|34069.4|34086.7|34066.7|26
1650546390000|2022-04-21 13:06:30|34089.3|34069.3|34094.6|34074.6|34094.6|34074.6|34089.3|34069.3|29
1650546400000|2022-04-21 13:06:40|34094.7|34074.7|34093.5|34073.5|34095.6|34075.6|34093.4|34073.4|24
1650546410000|2022-04-21 13:06:50|34093.7|34073.7|34089.8|34069.8|34093.7|34073.7|34089.6|34069.6|16
1650546420000|2022-04-21 13:07:00|34089.7|34069.7|34086.9|34066.9|34089.7|34069.7|34086.9|34066.9|28
1650546430000|2022-04-21 13:07:10|34086.8|34066.8|34087|34067|34088.8|34068.8|34085.4|34065.4|29
1650546440000|2022-04-21 13:07:20|34087.2|34067.2|34083.2|34063.2|34087.2|34067.2|34081.8|34061.8|24
1650546450000|2022-04-21 13:07:30|34083.5|34063.5|34080.7|34060.7|34084.1|34064.1|34080.1|34060.1|29
1650546460000|2022-04-21 13:07:40|34080.8|34060.8|34091.4|34071.4|34091.4|34071.4|34079.3|34059.3|24
1650546470000|2022-04-21 13:07:50|34089.6|34069.6|34090.9|34070.9|34092.6|34072.6|34083.1|34063.1|31
1650546480000|2022-04-21 13:08:00|34089|34069|34099.7|34079.7|34100.2|34080.2|34089|34069|33
1650546490000|2022-04-21 13:08:10|34099.8|34079.8|34093.3|34073.3|34100.2|34080.2|34091.6|34071.6|34
1650546500000|2022-04-21 13:08:20|34092.8|34072.8|34099.9|34079.9|34102.1|34082.1|34092.5|34072.5|31
1650546510000|2022-04-21 13:08:30|34100.2|34080.2|34091.6|34071.6|34100.6|34080.6|34089.8|34069.8|35
1650546520000|2022-04-21 13:08:40|34092|34072|34089.9|34069.9|34092.9|34072.9|34089.9|34069.9|31
1650546530000|2022-04-21 13:08:50|34090.5|34070.5|34088.4|34068.4|34090.9|34070.9|34087.9|34067.9|31
1650546540000|2022-04-21 13:09:00|34088.9|34068.9|34089.1|34069.1|34090.5|34070.5|34088.3|34068.3|24
1650546550000|2022-04-21 13:09:10|34089.8|34069.8|34090.6|34070.6|34090.9|34070.9|34089.7|34069.7|19
1650546560000|2022-04-21 13:09:20|34090.8|34070.8|34087.6|34067.6|34091.4|34071.4|34087.6|34067.6|26
1650546570000|2022-04-21 13:09:30|34087.1|34067.1|34089.8|34069.8|34090.6|34070.6|34087.1|34067.1|26
1650546580000|2022-04-21 13:09:40|34090.1|34070.1|34091|34071|34097.2|34077.2|34088.8|34068.8|27
1650546590000|2022-04-21 13:09:50|34091.8|34071.8|34093.8|34073.8|34095.8|34075.8|34091.6|34071.6|31
1650546600000|2022-04-21 13:10:00|34093.1|34073.1|34107.1|34087.1|34109.7|34089.7|34092.5|34072.5|32
1650546610000|2022-04-21 13:10:10|34107.3|34087.3|34094.9|34074.9|34107.3|34087.3|34094.9|34074.9|35
1650546620000|2022-04-21 13:10:20|34094.8|34074.8|34104.8|34084.8|34106.9|34086.9|34092.8|34072.8|36
1650546630000|2022-04-21 13:10:30|34104.3|34084.3|34096.6|34076.6|34104.7|34084.7|34096.4|34076.4|29
1650546640000|2022-04-21 13:10:40|34097|34077|34098.1|34078.1|34099.9|34079.9|34096.3|34076.3|32
1650546650000|2022-04-21 13:10:50|34097.7|34077.7|34101|34081|34101.1|34081.1|34096.2|34076.2|26
1650546660000|2022-04-21 13:11:00|34100.7|34080.7|34100.2|34080.2|34105.8|34085.8|34099.6|34079.6|34
1650546670000|2022-04-21 13:11:10|34099.7|34079.7|34098.7|34078.7|34102.3|34082.3|34098.1|34078.1|31
1650546680000|2022-04-21 13:11:20|34100.6|34080.6|34099.6|34079.6|34104.8|34084.8|34098.1|34078.1|33
1650546690000|2022-04-21 13:11:30|34098.1|34078.1|34100.7|34080.7|34103|34083|34098.1|34078.1|28
1650546700000|2022-04-21 13:11:40|34101.9|34081.9|34104.4|34084.4|34104.7|34084.7|34101.8|34081.8|24
1650546710000|2022-04-21 13:11:50|34104.1|34084.1|34106.2|34086.2|34110.3|34090.3|34101.2|34081.2|30
1650546720000|2022-04-21 13:12:00|34107|34087|34103.1|34083.1|34107|34087|34103.1|34083.1|34
1650546730000|2022-04-21 13:12:10|34103|34083|34115.1|34095.1|34115.1|34095.1|34100.2|34080.2|35
1650546740000|2022-04-21 13:12:20|34113|34093|34106.2|34086.2|34115.8|34095.8|34101|34081|32
1650546750000|2022-04-21 13:12:30|34105.8|34085.8|34107.5|34087.5|34109.3|34089.3|34102.8|34082.8|27
1650546760000|2022-04-21 13:12:40|34107|34087|34107.7|34087.7|34108.7|34088.7|34105.8|34085.8|26
1650546770000|2022-04-21 13:12:50|34106.6|34086.6|34109.6|34089.6|34111.9|34091.9|34105.5|34085.5|31
1650546780000|2022-04-21 13:13:00|34109.3|34089.3|34112.2|34092.2|34114|34094|34108.2|34088.2|26
1650546790000|2022-04-21 13:13:10|34111.9|34091.9|34114.5|34094.5|34115|34095|34110.9|34090.9|29
1650546800000|2022-04-21 13:13:20|34114.2|34094.2|34110.3|34090.3|34114.2|34094.2|34110.3|34090.3|29
1650546810000|2022-04-21 13:13:30|34111.6|34091.6|34101.9|34081.9|34111.6|34091.6|34100|34080|35
1650546820000|2022-04-21 13:13:40|34101.8|34081.8|34092.1|34072.1|34105|34085|34090.9|34070.9|33
1650546830000|2022-04-21 13:13:50|34092|34072|34091.6|34071.6|34092|34072|34090|34070|27
1650546840000|2022-04-21 13:14:00|34091.5|34071.5|34093.5|34073.5|34093.5|34073.5|34089.8|34069.8|26
1650546850000|2022-04-21 13:14:10|34093.8|34073.8|34097.5|34077.5|34101.8|34081.8|34093.8|34073.8|29
1650546860000|2022-04-21 13:14:20|34098.3|34078.3|34100.5|34080.5|34103.2|34083.2|34097.4|34077.4|27
1650546870000|2022-04-21 13:14:30|34099.7|34079.7|34098.7|34078.7|34100.5|34080.5|34098.7|34078.7|27
1650546880000|2022-04-21 13:14:40|34098.8|34078.8|34104.4|34084.4|34104.4|34084.4|34098.8|34078.8|24
1650546890000|2022-04-21 13:14:50|34103.1|34083.1|34102.7|34082.7|34105.5|34085.5|34101.7|34081.7|24
1650546900000|2022-04-21 13:15:00|34101.6|34081.6|34101.1|34081.1|34102|34082|34097.7|34077.7|36
1650546910000|2022-04-21 13:15:10|34100.9|34080.9|34104.5|34084.5|34104.6|34084.6|34100.2|34080.2|25
1650546920000|2022-04-21 13:15:20|34103|34083|34098.1|34078.1|34104|34084|34096.8|34076.8|29
1650546930000|2022-04-21 13:15:30|34097.4|34077.4|34101.4|34081.4|34101.4|34081.4|34097.2|34077.2|25
1650546940000|2022-04-21 13:15:40|34099.3|34079.3|34096.7|34076.7|34099.3|34079.3|34095.5|34075.5|22
1650546950000|2022-04-21 13:15:50|34096.4|34076.4|34095.1|34075.1|34096.9|34076.9|34094.6|34074.6|16
1650546960000|2022-04-21 13:16:00|34094.7|34074.7|34096.5|34076.5|34097.2|34077.2|34094.7|34074.7|21
1650546970000|2022-04-21 13:16:10|34098.1|34078.1|34098.8|34078.8|34100.5|34080.5|34097.6|34077.6|23
1650546980000|2022-04-21 13:16:20|34099|34079|34101.4|34081.4|34101.4|34081.4|34097.5|34077.5|34
1650546990000|2022-04-21 13:16:30|34100.8|34080.8|34103.4|34083.4|34103.4|34083.4|34100.2|34080.2|31
1650547000000|2022-04-21 13:16:40|34103.3|34083.3|34104.5|34084.5|34105.3|34085.3|34103.3|34083.3|23
1650547010000|2022-04-21 13:16:50|34104.2|34084.2|34102.1|34082.1|34104.7|34084.7|34100.8|34080.8|22
1650547020000|2022-04-21 13:17:00|34102.8|34082.8|34096.9|34076.9|34102.8|34082.8|34096.6|34076.6|29
1650547030000|2022-04-21 13:17:10|34096.8|34076.8|34093.7|34073.7|34096.9|34076.9|34093.6|34073.6|28
1650547040000|2022-04-21 13:17:20|34093.8|34073.8|34090.4|34070.4|34093.8|34073.8|34090.1|34070.1|27
1650547050000|2022-04-21 13:17:30|34090.3|34070.3|34088.5|34068.5|34091.3|34071.3|34087|34067|20
1650547060000|2022-04-21 13:17:40|34087.8|34067.8|34091.8|34071.8|34093.7|34073.7|34087.3|34067.3|18
1650547070000|2022-04-21 13:17:50|34091.6|34071.6|34096|34076|34097|34077|34091.6|34071.6|34
1650547080000|2022-04-21 13:18:00|34095.6|34075.6|34097.5|34077.5|34097.7|34077.7|34095.2|34075.2|25
1650547090000|2022-04-21 13:18:10|34097.6|34077.6|34093.5|34073.5|34098.2|34078.2|34093.4|34073.4|23
1650547100000|2022-04-21 13:18:20|34093.3|34073.3|34093.8|34073.8|34095.4|34075.4|34091|34071|23
1650547110000|2022-04-21 13:18:30|34093.4|34073.4|34092.9|34072.9|34094.3|34074.3|34092.3|34072.3|30
1650547120000|2022-04-21 13:18:40|34092.2|34072.2|34092.2|34072.2|34092.5|34072.5|34091.6|34071.6|15
1650547130000|2022-04-21 13:18:50|34091.9|34071.9|34089.8|34069.8|34094.5|34074.5|34089.8|34069.8|23
1650547140000|2022-04-21 13:19:00|34092|34072|34094.9|34074.9|34095.5|34075.5|34086.2|34066.2|26
1650547150000|2022-04-21 13:19:10|34095.9|34075.9|34094.6|34074.6|34095.9|34075.9|34092|34072|25
1650547160000|2022-04-21 13:19:20|34090.7|34070.7|34093.3|34073.3|34095.5|34075.5|34089.7|34069.7|35
1650547170000|2022-04-21 13:19:30|34094.8|34074.8|34094.3|34074.3|34096.3|34076.3|34092.4|34072.4|28
1650547180000|2022-04-21 13:19:40|34092|34072|34094.6|34074.6|34096.1|34076.1|34091.3|34071.3|32
1650547190000|2022-04-21 13:19:50|34094.4|34074.4|34097.1|34077.1|34098.7|34078.7|34092.1|34072.1|34
1650547200000|2022-04-21 13:20:00|34097.3|34077.3|34107.6|34087.6|34110.2|34090.2|34096.4|34076.4|38
1650547210000|2022-04-21 13:20:10|34109.4|34089.4|34108.9|34088.9|34110.6|34090.6|34107.9|34087.9|35
1650547220000|2022-04-21 13:20:20|34108.8|34088.8|34108.7|34088.7|34110.2|34090.2|34108.6|34088.6|23
1650547230000|2022-04-21 13:20:30|34109.6|34089.6|34114.3|34094.3|34118.5|34098.5|34109|34089|28
1650547240000|2022-04-21 13:20:40|34114|34094|34116.4|34096.4|34119.1|34099.1|34103|34083|34
1650547250000|2022-04-21 13:20:50|34116.6|34096.6|34116.2|34096.2|34117.7|34097.7|34115.4|34095.4|27
1650547260000|2022-04-21 13:21:00|34116.7|34096.7|34118.1|34098.1|34118.1|34098.1|34116|34096|23
1650547270000|2022-04-21 13:21:10|34118.7|34098.7|34119.4|34099.4|34119.7|34099.7|34116.2|34096.2|26
1650547280000|2022-04-21 13:21:20|34119.5|34099.5|34116.6|34096.6|34120|34100|34115.5|34095.5|18
1650547290000|2022-04-21 13:21:30|34115.9|34095.9|34116.5|34096.5|34117.9|34097.9|34115.4|34095.4|24
1650547300000|2022-04-21 13:21:40|34116.3|34096.3|34117.3|34097.3|34119|34099|34115.6|34095.6|22
1650547310000|2022-04-21 13:21:50|34117.5|34097.5|34116.6|34096.6|34118.9|34098.9|34115.4|34095.4|30
1650547320000|2022-04-21 13:22:00|34116.3|34096.3|34115.6|34095.6|34118.9|34098.9|34115.6|34095.6|26
1650547330000|2022-04-21 13:22:10|34114.4|34094.4|34112.4|34092.4|34114.4|34094.4|34111.4|34091.4|24
1650547340000|2022-04-21 13:22:20|34112.3|34092.3|34112|34092|34112.7|34092.7|34111.3|34091.3|18
1650547350000|2022-04-21 13:22:30|34111.7|34091.7|34106.4|34086.4|34112.3|34092.3|34105.6|34085.6|23
1650547360000|2022-04-21 13:22:40|34106.9|34086.9|34109.4|34089.4|34109.4|34089.4|34106.9|34086.9|22
1650547370000|2022-04-21 13:22:50|34109.6|34089.6|34109.7|34089.7|34109.9|34089.9|34107|34087|27
1650547380000|2022-04-21 13:23:00|34110.3|34090.3|34113.2|34093.2|34113.3|34093.3|34110.3|34090.3|23
1650547390000|2022-04-21 13:23:10|34113.7|34093.7|34115.3|34095.3|34115.9|34095.9|34113.3|34093.3|21
1650547400000|2022-04-21 13:23:20|34115.7|34095.7|34120|34100|34120|34100|34115.7|34095.7|22
1650547410000|2022-04-21 13:23:30|34119.7|34099.7|34118.6|34098.6|34120.1|34100.1|34118.1|34098.1|19
1650547420000|2022-04-21 13:23:40|34118.5|34098.5|34118.4|34098.4|34118.8|34098.8|34117.4|34097.4|18
1650547430000|2022-04-21 13:23:50|34118.5|34098.5|34119.5|34099.5|34120.2|34100.2|34118.2|34098.2|13
1650547440000|2022-04-21 13:24:00|34119.9|34099.9|34121.9|34101.9|34122.2|34102.2|34119.9|34099.9|18
1650547450000|2022-04-21 13:24:10|34122|34102|34118.2|34098.2|34122|34102|34116|34096|23
1650547460000|2022-04-21 13:24:20|34117.9|34097.9|34115.4|34095.4|34118.5|34098.5|34115.4|34095.4|22
1650547470000|2022-04-21 13:24:30|34115.6|34095.6|34115.3|34095.3|34116.6|34096.6|34114.9|34094.9|17
1650547480000|2022-04-21 13:24:40|34115.5|34095.5|34112.6|34092.6|34116.9|34096.9|34112.6|34092.6|27
1650547490000|2022-04-21 13:24:50|34112.2|34092.2|34108.7|34088.7|34113.8|34093.8|34108.7|34088.7|28
1650547500000|2022-04-21 13:25:00|34107.6|34087.6|34088.4|34068.4|34108.1|34088.1|34084.2|34064.2|34
1650547510000|2022-04-21 13:25:10|34087.8|34067.8|34093.1|34073.1|34093.1|34073.1|34086.4|34066.4|28
1650547520000|2022-04-21 13:25:20|34092.6|34072.6|34093.9|34073.9|34098.1|34078.1|34091.9|34071.9|34
1650547530000|2022-04-21 13:25:30|34093.8|34073.8|34092.9|34072.9|34095.7|34075.7|34092.9|34072.9|29
1650547540000|2022-04-21 13:25:40|34093|34073|34094|34074|34094.8|34074.8|34093|34073|22
1650547550000|2022-04-21 13:25:50|34092.9|34072.9|34083.7|34063.7|34092.9|34072.9|34083.7|34063.7|22
1650547560000|2022-04-21 13:26:00|34085.7|34065.7|34089.7|34069.7|34089.7|34069.7|34084.1|34064.1|36
1650547570000|2022-04-21 13:26:10|34089.8|34069.8|34091.5|34071.5|34091.6|34071.6|34089.3|34069.3|28
1650547580000|2022-04-21 13:26:20|34091.3|34071.3|34089.7|34069.7|34091.8|34071.8|34088.9|34068.9|22
1650547590000|2022-04-21 13:26:30|34090.6|34070.6|34085.1|34065.1|34093.8|34073.8|34085.1|34065.1|26
1650547600000|2022-04-21 13:26:40|34085.4|34065.4|34083.4|34063.4|34085.4|34065.4|34083|34063|27
1650547610000|2022-04-21 13:26:50|34083|34063|34084|34064|34086.9|34066.9|34082.7|34062.7|25
1650547620000|2022-04-21 13:27:00|34083.8|34063.8|34088.5|34068.5|34089.5|34069.5|34083.1|34063.1|23
1650547630000|2022-04-21 13:27:10|34089|34069|34086.6|34066.6|34089|34069|34083.5|34063.5|24
1650547640000|2022-04-21 13:27:20|34086.2|34066.2|34083.7|34063.7|34089.2|34069.2|34083.4|34063.4|24
1650547650000|2022-04-21 13:27:30|34083.3|34063.3|34098.3|34078.3|34099.1|34079.1|34083.3|34063.3|33
1650547660000|2022-04-21 13:27:40|34098.1|34078.1|34097.5|34077.5|34101.5|34081.5|34096.8|34076.8|31
1650547670000|2022-04-21 13:27:50|34097.4|34077.4|34096.6|34076.6|34097.8|34077.8|34094.4|34074.4|28
1650547680000|2022-04-21 13:28:00|34096.5|34076.5|34100.1|34080.1|34102|34082|34096.5|34076.5|29
1650547690000|2022-04-21 13:28:10|34100|34080|34100.1|34080.1|34100.2|34080.2|34098.8|34078.8|17
1650547700000|2022-04-21 13:28:20|34100|34080|34101.4|34081.4|34102|34082|34099.9|34079.9|22
1650547710000|2022-04-21 13:28:30|34102|34082|34097.8|34077.8|34103.7|34083.7|34097.1|34077.1|25
1650547720000|2022-04-21 13:28:40|34097.7|34077.7|34096.4|34076.4|34098.4|34078.4|34094.8|34074.8|28
1650547730000|2022-04-21 13:28:50|34096.7|34076.7|34092.2|34072.2|34096.8|34076.8|34090.8|34070.8|26
1650547740000|2022-04-21 13:29:00|34091.8|34071.8|34092.2|34072.2|34093.3|34073.3|34091.7|34071.7|19
1650547750000|2022-04-21 13:29:10|34090.4|34070.4|34090|34070|34091.2|34071.2|34087.5|34067.5|24
1650547760000|2022-04-21 13:29:20|34090.2|34070.2|34088.2|34068.2|34090.2|34070.2|34087.4|34067.4|16
1650547770000|2022-04-21 13:29:30|34088.1|34068.1|34087.3|34067.3|34088.4|34068.4|34086|34066|23
1650547780000|2022-04-21 13:29:40|34087.7|34067.7|34085.5|34065.5|34088.3|34068.3|34083.2|34063.2|18
1650547790000|2022-04-21 13:29:50|34088|34068|34088.7|34068.7|34089|34069|34087.4|34067.4|15
1650547800000|2022-04-21 13:30:00|34088.8|34068.8|34088.8|34068.8|34092.6|34072.6|34087.6|34067.6|22
1650547810000|2022-04-21 13:30:10|34088.9|34068.9|34089.5|34069.5|34089.5|34069.5|34087.8|34067.8|24
1650547820000|2022-04-21 13:30:20|34089.7|34069.7|34090.6|34070.6|34092.2|34072.2|34089.7|34069.7|19
1650547830000|2022-04-21 13:30:30|34090.5|34070.5|34091.6|34071.6|34091.8|34071.8|34089|34069|18
1650547840000|2022-04-21 13:30:40|34091.5|34071.5|34091|34071|34092.9|34072.9|34090.6|34070.6|21
1650547850000|2022-04-21 13:30:50|34090.4|34070.4|34085.1|34065.1|34090.7|34070.7|34082.7|34062.7|22
1650547860000|2022-04-21 13:31:00|34084.1|34064.1|34083.3|34063.3|34084.1|34064.1|34081.3|34061.3|24
1650547870000|2022-04-21 13:31:10|34082.8|34062.8|34088.2|34068.2|34089.4|34069.4|34082.7|34062.7|22
1650547880000|2022-04-21 13:31:20|34088.3|34068.3|34090.8|34070.8|34092.3|34072.3|34088.1|34068.1|24
1650547890000|2022-04-21 13:31:30|34090.6|34070.6|34093.9|34073.9|34094|34074|34090|34070|21
1650547900000|2022-04-21 13:31:40|34093.6|34073.6|34095.3|34075.3|34095.4|34075.4|34093.6|34073.6|23
1650547910000|2022-04-21 13:31:50|34095.6|34075.6|34096.6|34076.6|34096.6|34076.6|34094.4|34074.4|23
1650547920000|2022-04-21 13:32:00|34096.9|34076.9|34100.7|34080.7|34100.7|34080.7|34096.1|34076.1|21
1650547930000|2022-04-21 13:32:10|34100.6|34080.6|34103.3|34083.3|34103.3|34083.3|34098.3|34078.3|24
1650547940000|2022-04-21 13:32:20|34103.5|34083.5|34107.8|34087.8|34108.9|34088.9|34103|34083|27
1650547950000|2022-04-21 13:32:30|34107.9|34087.9|34102.6|34082.6|34107.9|34087.9|34099.6|34079.6|24
1650547960000|2022-04-21 13:32:40|34102.2|34082.2|34096.8|34076.8|34102.2|34082.2|34096.8|34076.8|21
1650547970000|2022-04-21 13:32:50|34097.6|34077.6|34093.2|34073.2|34109.1|34078.4|34092.5|34059.1|26
1650547980000|2022-04-21 13:33:00|34093.6|34073.6|34093.3|34073.3|34094.9|34074.9|34091.4|34071.4|23
1650547990000|2022-04-21 13:33:10|34093.8|34073.8|34097.2|34077.2|34097.3|34077.3|34093.8|34073.8|23
1650548000000|2022-04-21 13:33:20|34097.4|34077.4|34096|34076|34097.6|34077.6|34095.6|34075.6|21
1650548010000|2022-04-21 13:33:30|34095.6|34075.6|34095.4|34075.4|34096.2|34076.2|34093.6|34073.6|19
1650548020000|2022-04-21 13:33:40|34096.2|34076.2|34094.6|34074.6|34097.2|34077.2|34092|34072|22
1650548030000|2022-04-21 13:33:50|34094|34074|34091.8|34071.8|34094.3|34074.3|34090.5|34070.5|22
1650548040000|2022-04-21 13:34:00|34092.4|34072.4|34091.5|34071.5|34092.8|34072.8|34091.5|34071.5|22
1650548050000|2022-04-21 13:34:10|34091.7|34071.7|34092|34072|34092.2|34072.2|34090.9|34070.9|16
1650548060000|2022-04-21 13:34:20|34091.6|34071.6|34101.8|34081.8|34113.4|34081.8|34089.6|34057|25
1650548070000|2022-04-21 13:34:30|34101.1|34081.1|34104.3|34084.3|34104.3|34084.3|34101.1|34081.1|21
1650548080000|2022-04-21 13:34:40|34104.8|34084.8|34103.6|34083.6|34104.8|34084.8|34102.3|34082.3|17
1650548090000|2022-04-21 13:34:50|34104.3|34084.3|34104.5|34084.5|34105.8|34085.8|34103.8|34083.8|19
1650548100000|2022-04-21 13:35:00|34104.3|34084.3|34100|34080|34107.1|34087.1|34098.8|34078.8|24
1650548110000|2022-04-21 13:35:10|34100.6|34080.6|34100|34080|34101.1|34081.1|34097.4|34077.4|19
1650548120000|2022-04-21 13:35:20|34099.9|34079.9|34099.6|34079.6|34102.3|34082.3|34099.6|34079.6|18
1650548130000|2022-04-21 13:35:30|34099.9|34079.9|34096.5|34076.5|34101|34081|34095.4|34075.4|24
1650548140000|2022-04-21 13:35:40|34096.6|34076.6|34094.3|34074.3|34096.6|34076.6|34092.1|34072.1|23
1650548150000|2022-04-21 13:35:50|34093.8|34073.8|34092.3|34072.3|34094.2|34074.2|34091.8|34071.8|20
1650548160000|2022-04-21 13:36:00|34092|34072|34092.1|34072.1|34092.4|34072.4|34091.7|34071.7|16
1650548170000|2022-04-21 13:36:10|34091.7|34071.7|34093.6|34073.6|34093.6|34073.6|34090.5|34070.5|10
1650548180000|2022-04-21 13:36:20|34092.1|34072.1|34098.9|34078.9|34101.3|34081.3|34092.1|34072.1|24
1650548190000|2022-04-21 13:36:30|34099|34079|34098.9|34078.9|34099.9|34079.9|34098.5|34078.5|10
1650548200000|2022-04-21 13:36:40|34098.3|34078.3|34096.9|34076.9|34098.4|34078.4|34095.6|34075.6|21
1650548210000|2022-04-21 13:36:50|34095.8|34075.8|34098|34078|34098|34078|34095.5|34075.5|16
1650548220000|2022-04-21 13:37:00|34098.3|34078.3|34105.2|34085.2|34119.6|34085.3|34098.3|34069.6|20
1650548230000|2022-04-21 13:37:10|34105.1|34085.1|34105.4|34085.4|34105.6|34085.6|34104.9|34084.9|16
1650548240000|2022-04-21 13:37:20|34105|34085|34108.7|34088.7|34108.8|34088.8|34104.9|34084.9|17
1650548250000|2022-04-21 13:37:30|34108.6|34088.6|34110.7|34090.7|34111.2|34091.2|34102.4|34082.4|23
1650548260000|2022-04-21 13:37:40|34110.8|34090.8|34112.9|34092.9|34113.8|34093.8|34109.3|34089.3|24
1650548270000|2022-04-21 13:37:50|34113|34093|34114.3|34094.3|34114.8|34094.8|34110.5|34090.5|17
1650548280000|2022-04-21 13:38:00|34113.6|34093.6|34111.6|34091.6|34113.6|34093.6|34103.6|34083.6|25
1650548290000|2022-04-21 13:38:10|34112.2|34092.2|34116.5|34096.5|34116.5|34096.5|34111.6|34091.6|22
1650548300000|2022-04-21 13:38:20|34116.4|34096.4|34117.1|34097.1|34119.6|34099.6|34116.4|34096.4|23
1650548310000|2022-04-21 13:38:30|34116.8|34096.8|34117.1|34097.1|34118.3|34098.3|34114.4|34094.4|21
1650548320000|2022-04-21 13:38:40|34116.7|34096.7|34117.8|34097.8|34118.8|34098.8|34116.7|34096.7|19
1650548330000|2022-04-21 13:38:50|34118|34098|34114|34094|34118.2|34098.2|34114|34094|22
1650548340000|2022-04-21 13:39:00|34113.7|34093.7|34114|34094|34115.4|34095.4|34113.6|34093.6|20
1650548350000|2022-04-21 13:39:10|34114.7|34094.7|34112.3|34092.3|34117.1|34097.1|34112.2|34092.2|20
1650548360000|2022-04-21 13:39:20|34113|34093|34112.4|34092.4|34113|34093|34110.9|34090.9|20
1650548370000|2022-04-21 13:39:30|34112.3|34092.3|34113.7|34093.7|34113.7|34093.7|34110.7|34090.7|17
1650548380000|2022-04-21 13:39:40|34113.2|34093.2|34116.5|34096.5|34116.5|34096.5|34112.9|34092.9|19
1650548390000|2022-04-21 13:39:50|34114|34094|34108.7|34088.7|34114|34094|34108.7|34088.7|23
1650548400000|2022-04-21 13:40:00|34108.3|34088.3|34105.3|34085.3|34110.8|34090.8|34104.6|34084.6|22
1650548410000|2022-04-21 13:40:10|34105.8|34085.8|34104.3|34084.3|34108|34088|34103.9|34083.9|22
1650548420000|2022-04-21 13:40:20|34104|34084|34104.3|34084.3|34105.2|34085.2|34103.6|34083.6|21
1650548430000|2022-04-21 13:40:30|34104|34084|34105|34085|34107|34087|34103.8|34083.8|14
1650548440000|2022-04-21 13:40:40|34104.9|34084.9|34104|34084|34105.7|34085.7|34103.6|34083.6|20
1650548450000|2022-04-21 13:40:50|34104.9|34084.9|34105.2|34085.2|34105.8|34085.8|34104.2|34084.2|20
1650548460000|2022-04-21 13:41:00|34105.7|34085.7|34107.7|34087.7|34107.8|34087.8|34105.2|34085.2|17
1650548470000|2022-04-21 13:41:10|34108.3|34088.3|34107.5|34087.5|34111|34091|34106.9|34086.9|19
1650548480000|2022-04-21 13:41:20|34107.6|34087.6|34111|34091|34111|34091|34107.1|34087.1|19
1650548490000|2022-04-21 13:41:30|34110.8|34090.8|34109.5|34089.5|34111.1|34091.1|34109.5|34089.5|24
1650548500000|2022-04-21 13:41:40|34109.4|34089.4|34100.9|34080.9|34109.6|34089.6|34100.9|34080.9|20
1650548510000|2022-04-21 13:41:50|34101.3|34081.3|34101.2|34081.2|34102|34082|34100.1|34080.1|13
1650548520000|2022-04-21 13:42:00|34099.9|34079.9|34100.7|34080.7|34102.7|34082.7|34099.9|34079.9|19
1650548530000|2022-04-21 13:42:10|34100.6|34080.6|34102.4|34082.4|34102.4|34082.4|34096.8|34076.8|22
1650548540000|2022-04-21 13:42:20|34102.2|34082.2|34102.6|34082.6|34103.4|34083.4|34102.2|34082.2|21
1650548550000|2022-04-21 13:42:30|34101.8|34081.8|34101.1|34081.1|34102.5|34082.5|34100.6|34080.6|16
1650548560000|2022-04-21 13:42:40|34100.8|34080.8|34100.4|34080.4|34101.3|34081.3|34098.8|34078.8|18
1650548570000|2022-04-21 13:42:50|34100.1|34080.1|34100.6|34080.6|34101.2|34081.2|34099.4|34079.4|13
1650548580000|2022-04-21 13:43:00|34099.4|34079.4|34094.9|34074.9|34099.4|34079.4|34091.8|34071.8|24
1650548590000|2022-04-21 13:43:10|34094.2|34074.2|34092.9|34072.9|34095.9|34075.9|34091.7|34071.7|22
1650548600000|2022-04-21 13:43:20|34093.3|34073.3|34090.7|34070.7|34094.3|34074.3|34090.7|34070.7|20
1650548610000|2022-04-21 13:43:30|34090|34070|34089.6|34069.6|34091|34071|34088.9|34068.9|20
1650548620000|2022-04-21 13:43:40|34089.5|34069.5|34089.7|34069.7|34092.8|34072.8|34089.4|34069.4|13
1650548630000|2022-04-21 13:43:50|34089.6|34069.6|34091.4|34071.4|34091.5|34071.5|34089.6|34069.6|20
1650548640000|2022-04-21 13:44:00|34092.9|34072.9|34094.8|34074.8|34098.4|34078.4|34091.7|34071.7|18
1650548650000|2022-04-21 13:44:10|34094.5|34074.5|34093.4|34073.4|34097.8|34077.8|34093.3|34073.3|25
1650548660000|2022-04-21 13:44:20|34094.2|34074.2|34094.2|34074.2|34096.8|34076.8|34093.1|34073.1|17
1650548670000|2022-04-21 13:44:30|34094.1|34074.1|34092|34072|34096.2|34076.2|34088|34068|21
1650548680000|2022-04-21 13:44:40|34092.2|34072.2|34076.5|34056.5|34092.2|34072.2|34074.8|34054.8|23
1650548690000|2022-04-21 13:44:50|34076.4|34056.4|34082.4|34062.4|34082.8|34062.8|34076.4|34056.4|23
1650548700000|2022-04-21 13:45:00|34082.5|34062.5|34086.5|34066.5|34088.1|34068.1|34080.2|34060.2|26
1650548710000|2022-04-21 13:45:10|34089.1|34069.1|34090.3|34070.3|34090.8|34070.8|34086.6|34066.6|28
1650548720000|2022-04-21 13:45:20|34090.2|34070.2|34083.6|34063.6|34091.5|34071.5|34082.9|34062.9|22
1650548730000|2022-04-21 13:45:30|34083.4|34063.4|34087.1|34067.1|34087.2|34067.2|34082.5|34062.5|17
1650548740000|2022-04-21 13:45:40|34087.8|34067.8|34089.5|34069.5|34089.8|34069.8|34086.4|34066.4|14
1650548750000|2022-04-21 13:45:50|34089.3|34069.3|34091.3|34071.3|34094.7|34074.7|34089|34069|24
1650548760000|2022-04-21 13:46:00|34090.9|34070.9|34091.4|34071.4|34092.4|34072.4|34090.1|34070.1|24
1650548770000|2022-04-21 13:46:10|34093.7|34073.7|34092.3|34072.3|34095.8|34075.8|34091.8|34071.8|26
1650548780000|2022-04-21 13:46:20|34091.7|34071.7|34091.9|34071.9|34093.2|34073.2|34091.4|34071.4|20
1650548790000|2022-04-21 13:46:30|34092.3|34072.3|34093|34073|34093.3|34073.3|34090.9|34070.9|18
1650548800000|2022-04-21 13:46:40|34093.2|34073.2|34091.2|34071.2|34093.3|34073.3|34089.8|34069.8|19
1650548810000|2022-04-21 13:46:50|34092|34072|34092.5|34072.5|34095.2|34075.2|34092|34072|21
1650548820000|2022-04-21 13:47:00|34091.6|34071.6|34094.5|34074.5|34112|34075.6|34088|34051.5|26
1650548830000|2022-04-21 13:47:10|34097.4|34077.4|34098.3|34078.3|34100.7|34080.7|34097.3|34077.3|24
1650548840000|2022-04-21 13:47:20|34097.9|34077.9|34094.7|34074.7|34097.9|34077.9|34094.4|34074.4|20
1650548850000|2022-04-21 13:47:30|34094.9|34074.9|34089.6|34069.6|34094.9|34074.9|34088.3|34068.3|19
1650548860000|2022-04-21 13:47:40|34089.9|34069.9|34091.4|34071.4|34091.4|34071.4|34087.6|34067.6|21
1650548870000|2022-04-21 13:47:50|34090.5|34070.5|34089.5|34069.5|34091.1|34071.1|34088.8|34068.8|16
1650548880000|2022-04-21 13:48:00|34089.4|34069.4|34086.7|34066.7|34112.7|34073.4|34084.7|34053.4|25
1650548890000|2022-04-21 13:48:10|34088.2|34068.2|34091.8|34071.8|34091.8|34071.8|34086.9|34066.9|26
1650548900000|2022-04-21 13:48:20|34089.9|34069.9|34093.1|34073.1|34093.1|34073.1|34089.9|34069.9|22
1650548910000|2022-04-21 13:48:30|34093|34073|34091.4|34071.4|34093|34073|34091.1|34071.1|21
1650548920000|2022-04-21 13:48:40|34091|34071|34089.5|34069.5|34091.7|34071.7|34089.5|34069.5|16
1650548930000|2022-04-21 13:48:50|34090.3|34070.3|34097.2|34077.2|34097.2|34077.2|34087.5|34067.5|22
1650548940000|2022-04-21 13:49:00|34097.5|34077.5|34100.6|34080.6|34101.1|34081.1|34097.4|34077.4|21
1650548950000|2022-04-21 13:49:10|34101|34081|34102.5|34082.5|34103|34083|34099.9|34079.9|20
1650548960000|2022-04-21 13:49:20|34104.3|34084.3|34096.2|34076.2|34106.9|34086.9|34096.2|34076.2|20
1650548970000|2022-04-21 13:49:30|34096.8|34076.8|34096.6|34076.6|34096.8|34076.8|34094.4|34074.4|15
1650548980000|2022-04-21 13:49:40|34096.8|34076.8|34096.4|34076.4|34099.1|34079.1|34096.4|34076.4|18
1650548990000|2022-04-21 13:49:50|34096.5|34076.5|34101.9|34081.9|34102|34082|34096.3|34076.3|17
1650549000000|2022-04-21 13:50:00|34101.7|34081.7|34096.2|34076.2|34116.8|34081.7|34095.8|34066.8|22
1650549010000|2022-04-21 13:50:10|34096.1|34076.1|34094.3|34074.3|34096.1|34076.1|34093.8|34073.8|20
1650549020000|2022-04-21 13:50:20|34094|34074|34095|34075|34096.8|34076.8|34094|34074|21
1650549030000|2022-04-21 13:50:30|34094.6|34074.6|34090.6|34070.6|34095|34075|34090.1|34070.1|20
1650549040000|2022-04-21 13:50:40|34089.3|34069.3|34086.5|34066.5|34089.8|34069.8|34086.5|34066.5|23
1650549050000|2022-04-21 13:50:50|34087|34067|34085.9|34065.9|34088|34068|34085.9|34065.9|20
1650549060000|2022-04-21 13:51:00|34086.3|34066.3|34083.2|34063.2|34086.3|34066.3|34080.7|34060.7|23
1650549070000|2022-04-21 13:51:10|34083.4|34063.4|34084.4|34064.4|34085.9|34065.9|34083.2|34063.2|14
1650549080000|2022-04-21 13:51:20|34085.1|34065.1|34083.4|34063.4|34085.5|34065.5|34082.3|34062.3|17
1650549090000|2022-04-21 13:51:30|34083|34063|34086.7|34066.7|34087.4|34067.4|34082.9|34062.9|19
1650549100000|2022-04-21 13:51:40|34086.8|34066.8|34085.5|34065.5|34087.6|34067.6|34083.2|34063.2|20
1650549110000|2022-04-21 13:51:50|34085.6|34065.6|34085.6|34065.6|34087.1|34067.1|34083.5|34063.5|19
1650549120000|2022-04-21 13:52:00|34085.8|34065.8|34085.5|34065.5|34086.7|34066.7|34084.4|34064.4|20
1650549130000|2022-04-21 13:52:10|34084.6|34064.6|34087.9|34067.9|34089.6|34069.6|34083.8|34063.8|23
1650549140000|2022-04-21 13:52:20|34087.7|34067.7|34078.6|34058.6|34087.7|34067.7|34075.8|34055.8|25
1650549150000|2022-04-21 13:52:30|34078.8|34058.8|34080.3|34060.3|34081.6|34061.6|34078.8|34058.8|25
1650549160000|2022-04-21 13:52:40|34081.1|34061.1|34080|34060|34082.9|34062.9|34076.4|34056.4|24
1650549170000|2022-04-21 13:52:50|34079.9|34059.9|34077.6|34057.6|34079.9|34059.9|34075.8|34055.8|21
1650549180000|2022-04-21 13:53:00|34076.9|34056.9|34076.9|34056.9|34078.7|34058.7|34075.5|34055.5|19
1650549190000|2022-04-21 13:53:10|34076.8|34056.8|34077.3|34057.3|34078.2|34058.2|34076.2|34056.2|16
1650549200000|2022-04-21 13:53:20|34077.1|34057.1|34077|34057|34080.7|34060.7|34074.8|34054.8|17
1650549210000|2022-04-21 13:53:30|34077.1|34057.1|34076.3|34056.3|34078.2|34058.2|34075.8|34055.8|21
1650549220000|2022-04-21 13:53:40|34076.2|34056.2|34075.3|34055.3|34080.4|34060.4|34073.6|34053.6|25
1650549230000|2022-04-21 13:53:50|34075.9|34055.9|34077.3|34057.3|34077.3|34057.3|34075.4|34055.4|15
1650549240000|2022-04-21 13:54:00|34077.4|34057.4|34074.3|34054.3|34077.5|34057.5|34074.3|34054.3|4
1650549290000|2022-04-21 13:54:50|34081.4|34061.4|34081.6|34061.6|34081.6|34061.6|34081.4|34061.4|2
1650549300000|2022-04-21 13:55:00|34079.6|34059.6|34075.3|34055.3|34093.7|34059.6|34075.3|34043.7|24
1650549310000|2022-04-21 13:55:10|34092.2|34042.2|34077.7|34057.7|34093.7|34058.5|34075.3|34042.2|24
1650549320000|2022-04-21 13:55:20|34077.5|34057.5|34073.6|34053.6|34078.2|34058.2|34069.2|34049.2|21
1650549330000|2022-04-21 13:55:30|34074.2|34054.2|34071.9|34051.9|34075.5|34055.5|34067.9|34047.9|22
1650549340000|2022-04-21 13:55:40|34070.5|34050.5|34076.2|34056.2|34077.9|34057.9|34070.5|34050.5|22
1650549350000|2022-04-21 13:55:50|34076.4|34056.4|34077|34057|34077.8|34057.8|34073.6|34053.6|20
1650549360000|2022-04-21 13:56:00|34075.9|34055.9|34075|34055|34078.5|34058.5|34073.4|34053.4|22
1650549370000|2022-04-21 13:56:10|34073.5|34053.5|34089.1|34069.1|34102.5|34069.1|34073.5|34050.1|26
1650549380000|2022-04-21 13:56:20|34088|34068|34107.7|34057.7|34107.7|34072.4|34087.2|34057.7|24
1650549390000|2022-04-21 13:56:30|34113.7|34054.9|34094.2|34074.2|34113.7|34074.6|34090.5|34054.9|26
1650549400000|2022-04-21 13:56:40|34094.7|34074.7|34098|34078|34098.6|34078.6|34094.4|34074.4|25
1650549410000|2022-04-21 13:56:50|34099|34079|34097|34077|34099.3|34079.3|34093.1|34073.1|26
1650549420000|2022-04-21 13:57:00|34096.7|34076.7|34094.3|34074.3|34096.7|34076.7|34093.5|34073.5|24
1650549430000|2022-04-21 13:57:10|34093.8|34073.8|34091.5|34071.5|34094.6|34074.6|34091.4|34071.4|23
1650549440000|2022-04-21 13:57:20|34091.3|34071.3|34091.4|34071.4|34094.4|34074.4|34090.2|34070.2|22
1650549450000|2022-04-21 13:57:30|34092|34072|34101.9|34081.9|34104.4|34084.4|34092|34072|25
1650549460000|2022-04-21 13:57:40|34101.2|34081.2|34102.8|34082.8|34106.3|34086.3|34096|34076|26
1650549470000|2022-04-21 13:57:50|34105|34085|34106.8|34086.8|34124.7|34086.8|34102.1|34066.8|28
1650549480000|2022-04-21 13:58:00|34108.4|34088.4|34107.1|34087.1|34110.6|34090.6|34104.3|34084.3|27
1650549490000|2022-04-21 13:58:10|34106.8|34086.8|34105.8|34085.8|34107.5|34087.5|34104.2|34084.2|21
1650549500000|2022-04-21 13:58:20|34104.9|34084.9|34102.4|34082.4|34106.2|34086.2|34098.8|34078.8|23
1650549510000|2022-04-21 13:58:30|34115.7|34065.7|34116.6|34066.6|34117.8|34067.8|34114.7|34064.7|24
1650549520000|2022-04-21 13:58:40|34116|34066|34095.2|34075.2|34117|34080.8|34095.2|34064.9|21
1650549530000|2022-04-21 13:58:50|34095.9|34075.9|34097.4|34077.4|34100.4|34080.4|34095|34075|19
1650549540000|2022-04-21 13:59:00|34099.9|34079.9|34122.4|34062.7|34125.8|34081.9|34096.9|34062.7|22
1650549550000|2022-04-21 13:59:10|34123.5|34062.1|34124.4|34074.4|34128.6|34090.7|34106.9|34062.1|25
1650549560000|2022-04-21 13:59:20|34122.1|34072.1|34131.2|34072.6|34136.2|34089.9|34109.9|34071.4|24
1650549570000|2022-04-21 13:59:30|34126.1|34076.1|34110.6|34090.6|34126.8|34092.6|34110|34076.1|26
1650549580000|2022-04-21 13:59:40|34112.1|34092.1|34132.6|34075.8|34132.6|34095.1|34110.1|34075.8|25
1650549590000|2022-04-21 13:59:50|34128.8|34078.8|34105.7|34085.7|34129.6|34094.1|34105.7|34078.8|29
1650549600000|2022-04-21 14:00:00|34106.3|34086.3|34107.2|34087.2|34107.6|34087.6|34099.7|34079.7|29
1650549610000|2022-04-21 14:00:10|34105.6|34085.6|34108.7|34088.7|34109|34089|34104.1|34084.1|26
1650549620000|2022-04-21 14:00:20|34108.2|34088.2|34109|34089|34109.4|34089.4|34107.4|34087.4|22
1650549630000|2022-04-21 14:00:30|34108.1|34088.1|34116.3|34096.3|34139.5|34098.9|34106.9|34077.4|26
1650549640000|2022-04-21 14:00:40|34115.8|34095.8|34115.2|34095.2|34116.4|34096.4|34112.7|34092.7|25
1650549650000|2022-04-21 14:00:50|34114.8|34094.8|34132.1|34082.1|34149.9|34098.4|34114.6|34071.7|28
1650549660000|2022-04-21 14:01:00|34142.5|34076|34112.6|34092.6|34142.5|34098.7|34108.5|34076|25
1650549670000|2022-04-21 14:01:10|34111.1|34091.1|34143.4|34086.3|34143.4|34100.7|34110.9|34086.3|25
1650549680000|2022-04-21 14:01:20|34148|34085.9|34121.2|34101.2|34148|34103|34114.5|34077.5|27
1650549690000|2022-04-21 14:01:30|34120.8|34100.8|34110.5|34090.5|34140|34101.6|34108.1|34067.7|26
1650549700000|2022-04-21 14:01:40|34110.6|34090.6|34106|34086|34135.9|34091.9|34103.7|34068.5|25
1650549710000|2022-04-21 14:01:50|34105.4|34085.4|34097.6|34077.6|34134.4|34085.4|34096|34053.4|28
1650549720000|2022-04-21 14:02:00|34098.3|34078.3|34103.4|34083.4|34125.5|34085.3|34097.6|34064.1|27
1650549730000|2022-04-21 14:02:10|34100.4|34050.4|34097.6|34032.3|34108.9|34060.6|34078.7|34023.2|27
1650549740000|2022-04-21 14:02:20|34099.2|34031.4|34091.5|34035.3|34100|34040.6|34087.5|34029.4|25
1650549750000|2022-04-21 14:02:30|34091.1|34034.4|34100.9|34037|34101.8|34038.9|34086.9|34032.9|25
1650549760000|2022-04-21 14:02:40|34101.4|34037.4|34099.9|34043|34106.2|34048.8|34095.3|34034.1|26
1650549770000|2022-04-21 14:02:50|34096.5|34046.5|34092.2|34042.2|34100.4|34047.1|34092.2|34040.6|24
1650549780000|2022-04-21 14:03:00|34092|34042|34088.8|34038.8|34092.4|34042.4|34088.1|34034.5|24
1650549790000|2022-04-21 14:03:10|34088.1|34038.1|34107.8|34043.7|34107.8|34062.7|34075.6|34038.1|25
1650549800000|2022-04-21 14:03:20|34101.6|34051.6|34087|34067|34108|34068.1|34086.4|34043.3|25
1650549810000|2022-04-21 14:03:30|34086.8|34066.8|34083.4|34063.4|34087.6|34067.6|34082.7|34062.7|21
1650549820000|2022-04-21 14:03:40|34076.5|34056.5|34073.3|34053.3|34096.1|34056.5|34073.3|34029.7|25
1650549830000|2022-04-21 14:03:50|34073.4|34053.4|34076.9|34056.9|34077.5|34057.5|34073.3|34053.3|21
1650549840000|2022-04-21 14:04:00|34073.2|34053.2|34087.5|34037.5|34091.9|34053.2|34073.2|34035.5|23
1650549850000|2022-04-21 14:04:10|34088|34038|34072.3|34052.3|34093.5|34061.6|34069.3|34031|25
1650549860000|2022-04-21 14:04:20|34074.1|34054.1|34077.4|34057.4|34094.2|34059.1|34070.6|34037|23
1650549870000|2022-04-21 14:04:30|34078.6|34058.6|34076.5|34056.5|34081.1|34061.1|34075.6|34055.6|24
1650549880000|2022-04-21 14:04:40|34076.7|34056.7|34074.3|34054.3|34077.9|34057.9|34074.3|34054.3|25
1650549890000|2022-04-21 14:04:50|34074.2|34054.2|34097.6|34047.6|34105.7|34057.9|34073.2|34032.4|25
1650549900000|2022-04-21 14:05:00|34080.2|34060.2|34073.3|34053.3|34080.7|34060.7|34072.1|34052.1|7
1650549910000|2022-04-21 14:05:10|34069.9|34049.9|34067|34047|34072.3|34052.3|34067|34047|23
1650549920000|2022-04-21 14:05:20|34069.8|34049.8|34070.7|34050.7|34073|34053|34067.4|34047.4|25
1650549930000|2022-04-21 14:05:30|34072.5|34052.5|34069.1|34049.1|34072.5|34052.5|34062.8|34042.8|25
1650549940000|2022-04-21 14:05:40|34069|34049|34069.1|34049.1|34077.5|34057.5|34068.3|34048.3|22
1650549950000|2022-04-21 14:05:50|34069.4|34049.4|34070.7|34050.7|34071.8|34051.8|34067.7|34047.7|25
1650549960000|2022-04-21 14:06:00|34071.9|34051.9|34073.4|34053.4|34073.4|34053.4|34070.4|34050.4|23
1650549970000|2022-04-21 14:06:10|34072.7|34052.7|34072.3|34052.3|34074.3|34054.3|34070.6|34050.6|22
1650549980000|2022-04-21 14:06:20|34073.8|34053.8|34073.7|34053.7|34073.9|34053.9|34070.7|34050.7|20
1650549990000|2022-04-21 14:06:30|34073.9|34053.9|34073|34053|34074.3|34054.3|34068.8|34048.8|22
1650550000000|2022-04-21 14:06:40|34073.7|34053.7|34071.6|34051.6|34074.2|34054.2|34070.3|34050.3|21
1650550010000|2022-04-21 14:06:50|34071.3|34051.3|34074.1|34054.1|34076|34056|34071.2|34051.2|20
1650550020000|2022-04-21 14:07:00|34074.7|34054.7|34083.9|34063.9|34086|34066|34074.4|34054.4|28
1650550030000|2022-04-21 14:07:10|34084.4|34064.4|34083.6|34063.6|34087.8|34067.8|34083.3|34063.3|23
1650550040000|2022-04-21 14:07:20|34083.7|34063.7|34085.6|34065.6|34087.4|34067.4|34083.1|34063.1|24
1650550050000|2022-04-21 14:07:30|34086.2|34066.2|34079|34059|34087.5|34067.5|34079|34059|26
1650550060000|2022-04-21 14:07:40|34078.7|34058.7|34080.2|34060.2|34081.7|34061.7|34078.3|34058.3|23
1650550070000|2022-04-21 14:07:50|34080.5|34060.5|34081.1|34061.1|34082.8|34062.8|34078.9|34058.9|18
1650550080000|2022-04-21 14:08:00|34082.4|34062.4|34081.8|34061.8|34083.8|34063.8|34080.1|34060.1|20
1650550090000|2022-04-21 14:08:10|34082.2|34062.2|34080.5|34060.5|34082.2|34062.2|34078.2|34058.2|21
1650550100000|2022-04-21 14:08:20|34080.8|34060.8|34081.8|34061.8|34082.8|34062.8|34078.9|34058.9|20
1650550110000|2022-04-21 14:08:30|34082.5|34062.5|34079.2|34059.2|34082.5|34062.5|34071.4|34051.4|21
1650550120000|2022-04-21 14:08:40|34079.1|34059.1|34101.3|34051.3|34108.4|34069.3|34079.1|34045.3|22
1650550130000|2022-04-21 14:08:50|34101|34051|34080.2|34060.2|34105.7|34060.7|34078.6|34040.9|24
1650550140000|2022-04-21 14:09:00|34080.1|34060.1|34083.4|34063.4|34098.7|34065.2|34079.3|34046.5|21
1650550150000|2022-04-21 14:09:10|34083.5|34063.5|34076.6|34056.6|34084.4|34064.4|34075.4|34055.4|23
1650550160000|2022-04-21 14:09:20|34077.6|34057.6|34078.4|34058.4|34080.1|34060.1|34076.6|34056.6|22
1650550170000|2022-04-21 14:09:30|34078.8|34058.8|34075.4|34055.4|34080.6|34060.6|34072.3|34052.3|17
1650550180000|2022-04-21 14:09:40|34071.9|34051.9|34074.6|34054.6|34074.6|34054.6|34071|34051|25
1650550190000|2022-04-21 14:09:50|34074.4|34054.4|34068.9|34048.9|34074.7|34054.7|34067.7|34047.7|25
1650550200000|2022-04-21 14:10:00|34068.8|34048.8|34067.1|34047.1|34070.7|34050.7|34064.4|34044.4|23
1650550210000|2022-04-21 14:10:10|34067|34047|34065.7|34045.7|34067.1|34047.1|34064.2|34044.2|26
1650550220000|2022-04-21 14:10:20|34065.9|34045.9|34072.4|34052.4|34072.9|34052.9|34065.3|34045.3|19
1650550230000|2022-04-21 14:10:30|34072.3|34052.3|34072.9|34052.9|34074.2|34054.2|34070.3|34050.3|18
1650550240000|2022-04-21 14:10:40|34073.1|34053.1|34069.4|34049.4|34073.1|34053.1|34069|34049|19
1650550250000|2022-04-21 14:10:50|34070.5|34050.5|34071.2|34051.2|34072.1|34052.1|34069.4|34049.4|17
1650550260000|2022-04-21 14:11:00|34072|34052|34068.1|34048.1|34092.6|34052.5|34065.4|34032.8|21
1650550270000|2022-04-21 14:11:10|34068|34048|34064.8|34044.8|34068|34048|34064.8|34044.8|22
1650550280000|2022-04-21 14:11:20|34065.2|34045.2|34064.7|34044.7|34079.6|34046.7|34063.1|34028.7|21
1650550290000|2022-04-21 14:11:30|34065|34045|34064.7|34044.7|34065.4|34045.4|34064.1|34044.1|18
1650550300000|2022-04-21 14:11:40|34064.6|34044.6|34061.7|34041.7|34064.6|34044.6|34060.4|34040.4|22
1650550310000|2022-04-21 14:11:50|34061.4|34041.4|34076.4|34026.4|34082|34041.4|34059.6|34021.7|22
1650550320000|2022-04-21 14:12:00|34076.8|34026.8|34061.6|34041.6|34078.7|34041.7|34060.5|34025.6|19
1650550330000|2022-04-21 14:12:10|34061.5|34041.5|34060|34040|34061.5|34041.5|34057.7|34037.7|18
1650550340000|2022-04-21 14:12:20|34059|34039|34079.2|34029.2|34079.6|34042.6|34058.9|34027.9|17
1650550350000|2022-04-21 14:12:30|34063.7|34043.7|34068.1|34048.1|34085.5|34048.4|34063.7|34028.8|21
1650550360000|2022-04-21 14:12:40|34068.4|34048.4|34066.7|34046.7|34086.2|34049.2|34065.2|34026.4|21
1650550370000|2022-04-21 14:12:50|34066.3|34046.3|34069.4|34049.4|34072.6|34052.6|34066.3|34046.3|23
1650550380000|2022-04-21 14:13:00|34070.1|34050.1|34067.9|34047.9|34071.6|34051.6|34067.6|34047.6|19
1650550390000|2022-04-21 14:13:10|34068.1|34048.1|34082.9|34032.9|34083.1|34049.4|34068.1|34031|18
1650550400000|2022-04-21 14:13:20|34083.1|34033.1|34083.5|34033.5|34084.8|34034.8|34082.8|34032.8|17
1650550410000|2022-04-21 14:13:30|34083.3|34033.3|34066.9|34046.9|34084.2|34046.9|34066.9|34031.4|19
1650550420000|2022-04-21 14:13:40|34066.8|34046.8|34066.4|34046.4|34069.1|34049.1|34064.6|34044.6|22
1650550430000|2022-04-21 14:13:50|34065.7|34045.7|34073.1|34053.1|34091.8|34053.4|34065.7|34035.4|24
1650550440000|2022-04-21 14:14:00|34074.1|34054.1|34068.4|34048.4|34084.9|34054.8|34067.3|34034.9|28
1650550450000|2022-04-21 14:14:10|34069.4|34049.4|34066.4|34046.4|34070.8|34050.8|34066.4|34046.4|22
1650550460000|2022-04-21 14:14:20|34065.8|34045.8|34068.2|34048.2|34069.4|34049.4|34065.8|34045.8|19
1650550470000|2022-04-21 14:14:30|34068|34048|34067.3|34047.3|34068.8|34048.8|34064.6|34044.6|16
1650550480000|2022-04-21 14:14:40|34068|34048|34069|34049|34069.3|34049.3|34067.2|34047.2|18
1650550490000|2022-04-21 14:14:50|34068.9|34048.9|34069.5|34049.5|34072|34052|34065.1|34045.1|19
1650550500000|2022-04-21 14:15:00|34069.6|34049.6|34072.4|34052.4|34087.3|34054|34069.6|34037.3|23
1650550510000|2022-04-21 14:15:10|34069.9|34049.9|34075.6|34055.6|34077.6|34057.6|34069.9|34049.9|19
1650550520000|2022-04-21 14:15:20|34076.2|34056.2|34071.7|34051.7|34077.5|34057.5|34071.7|34051.7|22
1650550530000|2022-04-21 14:15:30|34071.1|34051.1|34084.8|34034.8|34093.7|34053.4|34066.8|34030.3|22
1650550540000|2022-04-21 14:15:40|34084.1|34034.1|34083.8|34033.8|34084.9|34034.9|34082.7|34032.7|23
1650550550000|2022-04-21 14:15:50|34084.3|34034.3|34067.5|34047.5|34084.3|34049.5|34066.7|34034.2|20
1650550560000|2022-04-21 14:16:00|34069.5|34049.5|34066.4|34046.4|34069.5|34049.5|34063.9|34043.9|20
1650550570000|2022-04-21 14:16:10|34066.2|34046.2|34064.5|34044.5|34083.8|34046.7|34064.4|34024.9|18
1650550580000|2022-04-21 14:16:20|34064.3|34044.3|34064.4|34044.4|34064.7|34044.7|34064.2|34044.2|13
1650550590000|2022-04-21 14:16:30|34064.3|34044.3|34062.2|34042.2|34066.5|34046.5|34062.2|34042.2|17
1650550600000|2022-04-21 14:16:40|34062.9|34042.9|34063.1|34043.1|34065|34045|34062.1|34042.1|21
1650550610000|2022-04-21 14:16:50|34064|34044|34061.8|34041.8|34064.1|34044.1|34061.8|34041.8|19
1650550620000|2022-04-21 14:17:00|34062.6|34042.6|34064.9|34044.9|34066.2|34046.2|34062.6|34042.6|20
1650550630000|2022-04-21 14:17:10|34066.7|34046.7|34062.1|34042.1|34067.4|34047.4|34056.3|34036.3|23
1650550640000|2022-04-21 14:17:20|34059.8|34039.8|34057|34037|34059.8|34039.8|34057|34037|18
1650550650000|2022-04-21 14:17:30|34060.7|34040.7|34060.9|34040.9|34060.9|34040.9|34056.4|34036.4|22
1650550660000|2022-04-21 14:17:40|34062|34042|34064|34044|34081.7|34044|34059.6|34020.4|21
1650550670000|2022-04-21 14:17:50|34063.6|34043.6|34080.4|34030.4|34088.3|34045.8|34063.6|34026.7|19
1650550680000|2022-04-21 14:18:00|34081.4|34031.4|34065.8|34045.8|34081.6|34047.2|34065.1|34030.8|16
1650550690000|2022-04-21 14:18:10|34065.9|34045.9|34066|34046|34066.7|34046.7|34065.1|34045.1|14
1650550700000|2022-04-21 14:18:20|34065.4|34045.4|34053.7|34033.7|34086.9|34045.9|34053.7|34020.5|22
1650550710000|2022-04-21 14:18:30|34052.6|34032.6|34060.2|34040.2|34078.2|34044.8|34052.6|34025.7|27
1650550720000|2022-04-21 14:18:40|34076|34026|34055.9|34035.9|34083.2|34038.5|34054.8|34014.2|23
1650550730000|2022-04-21 14:18:50|34056.1|34036.1|34056.7|34036.7|34056.7|34036.7|34052.6|34032.6|22
1650550740000|2022-04-21 14:19:00|34057.1|34037.1|34072.9|34022.9|34072.9|34037.6|34056.6|34022.2|21
1650550750000|2022-04-21 14:19:10|34061.1|34041.1|34056.5|34036.5|34082|34042.3|34056.5|34019.9|27
1650550760000|2022-04-21 14:19:20|34057|34037|34057.7|34037.7|34059.8|34039.8|34056.7|34036.7|20
1650550770000|2022-04-21 14:19:30|34057.5|34037.5|34073.8|34023.8|34073.9|34038.4|34056.7|34021.7|19
1650550780000|2022-04-21 14:19:40|34073.5|34023.5|34073|34023|34077.8|34024.1|34073|34020.3|19
1650550790000|2022-04-21 14:19:50|34057.9|34037.9|34057.7|34037.7|34057.9|34037.9|34055.5|34035.5|22
1650550800000|2022-04-21 14:20:00|34057.5|34037.5|34054.8|34034.8|34057.5|34037.5|34054.4|34034.4|9
1650550860000|2022-04-21 14:21:00|34054.2|34034.2|34053.2|34033.2|34054.3|34034.3|34053.1|34033.1|8
1650550870000|2022-04-21 14:21:10|34053.1|34033.1|34055.2|34035.2|34055.5|34035.5|34052.5|34032.5|18
1650550880000|2022-04-21 14:21:20|34055|34035|34057.7|34037.7|34057.7|34037.7|34055|34035|20
1650550890000|2022-04-21 14:21:30|34055.7|34035.7|34054.7|34034.7|34056.7|34036.7|34051.3|34031.3|21
1650550900000|2022-04-21 14:21:40|34054.8|34034.8|34056.4|34036.4|34057.1|34037.1|34054.7|34034.7|12
1650550910000|2022-04-21 14:21:50|34056|34036|34051.9|34031.9|34056|34036|34051.9|34031.9|10
1650550920000|2022-04-21 14:22:00|34051.4|34031.4|34058.8|34038.8|34060.5|34040.5|34050.8|34030.8|19
1650550930000|2022-04-21 14:22:10|34058.6|34038.6|34061.9|34041.9|34065.6|34045.6|34058.3|34038.3|22
1650550940000|2022-04-21 14:22:20|34062.2|34042.2|34065.2|34045.2|34065.3|34045.3|34061.9|34041.9|13
1650550950000|2022-04-21 14:22:30|34065.1|34045.1|34065.8|34045.8|34065.9|34045.9|34064.8|34044.8|20
1650550960000|2022-04-21 14:22:40|34065.1|34045.1|34065.1|34045.1|34066.1|34046.1|34064.8|34044.8|17
1650550970000|2022-04-21 14:22:50|34065.4|34045.4|34064.4|34044.4|34065.9|34045.9|34064.4|34044.4|9
1650550980000|2022-04-21 14:23:00|34064.9|34044.9|34065.1|34045.1|34065.9|34045.9|34064.8|34044.8|11
1650550990000|2022-04-21 14:23:10|34067.7|34047.7|34061.3|34041.3|34067.7|34047.7|34058|34038|18
1650551000000|2022-04-21 14:23:20|34061.5|34041.5|34061.2|34041.2|34061.6|34041.6|34058.6|34038.6|23
1650551010000|2022-04-21 14:23:30|34061.3|34041.3|34060.6|34040.6|34062.5|34042.5|34060.3|34040.3|15
1650551020000|2022-04-21 14:23:40|34060.5|34040.5|34060.2|34040.2|34073.9|34040.7|34058|34023.9|18
1650551030000|2022-04-21 14:23:50|34060.4|34040.4|34060.2|34040.2|34061.3|34041.3|34059.7|34039.7|16
1650551040000|2022-04-21 14:24:00|34060.4|34040.4|34056.6|34036.6|34062.4|34042.4|34056.6|34036.6|19
1650551050000|2022-04-21 14:24:10|34056.7|34036.7|34057.8|34037.8|34058.5|34038.5|34056.1|34036.1|20
1650551060000|2022-04-21 14:24:20|34057.6|34037.6|34057.6|34037.6|34060.1|34040.1|34056.7|34036.7|17
1650551070000|2022-04-21 14:24:30|34059.5|34039.5|34060.8|34040.8|34074.8|34043.7|34059|34024.4|17
1650551080000|2022-04-21 14:24:40|34060.4|34040.4|34064.7|34044.7|34066.5|34046.5|34060.4|34040.4|24
1650551090000|2022-04-21 14:24:50|34064.3|34044.3|34068.5|34048.5|34069.7|34049.7|34064|34044|27
1650551100000|2022-04-21 14:25:00|34067.7|34047.7|34064.8|34044.8|34070.1|34050.1|34064.8|34044.8|21
1650551110000|2022-04-21 14:25:10|34064.9|34044.9|34066.3|34046.3|34082.5|34047.4|34064.8|34029.3|22
1650551120000|2022-04-21 14:25:20|34065.8|34045.8|34064.8|34044.8|34070.7|34050.7|34064.8|34044.8|22
1650551130000|2022-04-21 14:25:30|34064.4|34044.4|34062.5|34042.5|34064.9|34044.9|34062.1|34042.1|20
1650551140000|2022-04-21 14:25:40|34062.7|34042.7|34062.4|34042.4|34062.7|34042.7|34061.5|34041.5|19
1650551150000|2022-04-21 14:25:50|34062.2|34042.2|34063|34043|34064.2|34044.2|34062.2|34042.2|15
1650551160000|2022-04-21 14:26:00|34063.2|34043.2|34063.8|34043.8|34064.4|34044.4|34062.9|34042.9|17
1650551170000|2022-04-21 14:26:10|34064.5|34044.5|34065.7|34045.7|34079.9|34047.4|34061.2|34029.9|21
1650551180000|2022-04-21 14:26:20|34065.4|34045.4|34064.5|34044.5|34067|34047|34064.5|34044.5|14
1650551190000|2022-04-21 14:26:30|34064.1|34044.1|34066.9|34046.9|34067|34047|34064.1|34044.1|19
1650551200000|2022-04-21 14:26:40|34066.8|34046.8|34068.1|34048.1|34071.7|34051.7|34066.2|34046.2|18
1650551210000|2022-04-21 14:26:50|34067.9|34047.9|34066.1|34046.1|34069.3|34049.3|34066.1|34046.1|17
1650551220000|2022-04-21 14:27:00|34066.9|34046.9|34068.7|34048.7|34069.2|34049.2|34066.5|34046.5|16
1650551230000|2022-04-21 14:27:10|34069.4|34049.4|34069.1|34049.1|34071.9|34051.9|34068.4|34048.4|23
1650551240000|2022-04-21 14:27:20|34070.3|34050.3|34073|34053|34073.3|34053.3|34070.3|34050.3|20
1650551250000|2022-04-21 14:27:30|34072.8|34052.8|34071.4|34051.4|34073.6|34053.6|34070.5|34050.5|17
1650551260000|2022-04-21 14:27:40|34071.1|34051.1|34069.1|34049.1|34071.3|34051.3|34069.1|34049.1|14
1650551270000|2022-04-21 14:27:50|34069.3|34049.3|34062.4|34042.4|34069.3|34049.3|34061.4|34041.4|16
1650551280000|2022-04-21 14:28:00|34060.9|34040.9|34059.2|34039.2|34062.9|34042.9|34058.5|34038.5|26
1650551290000|2022-04-21 14:28:10|34062.4|34042.4|34062.2|34042.2|34063|34043|34061|34041|18
1650551300000|2022-04-21 14:28:20|34060.7|34040.7|34061.9|34041.9|34062.5|34042.5|34060.7|34040.7|17
1650551310000|2022-04-21 14:28:30|34062.2|34042.2|34062.8|34042.8|34065.3|34045.3|34062.2|34042.2|18
1650551320000|2022-04-21 14:28:40|34062.7|34042.7|34061.3|34041.3|34064.9|34044.9|34059.6|34039.6|15
1650551330000|2022-04-21 14:28:50|34060.9|34040.9|34061.6|34041.6|34062.6|34042.6|34056.9|34036.9|26
1650551340000|2022-04-21 14:29:00|34061.1|34041.1|34059.8|34039.8|34063.5|34043.5|34059|34039|24
1650551350000|2022-04-21 14:29:10|34060.2|34040.2|34058.3|34038.3|34061.1|34041.1|34058.3|34038.3|14
1650551360000|2022-04-21 14:29:20|34058|34038|34065.5|34045.5|34085.3|34046.3|34057.9|34026.4|25
1650551370000|2022-04-21 14:29:30|34066.4|34046.4|34067.3|34047.3|34068.4|34048.4|34066.4|34046.4|18
1650551380000|2022-04-21 14:29:40|34067.9|34047.9|34070.9|34050.9|34071.2|34051.2|34066.5|34046.5|21
1650551390000|2022-04-21 14:29:50|34070.2|34050.2|34070.9|34050.9|34095.3|34051.4|34068.8|34027.7|23
1650551400000|2022-04-21 14:30:00|34070.6|34050.6|34069|34049|34071.9|34051.9|34067.7|34047.7|16
1650551410000|2022-04-21 14:30:10|34069.3|34049.3|34069.4|34049.4|34071.4|34051.4|34067.3|34047.3|16
1650551420000|2022-04-21 14:30:20|34068.5|34048.5|34064.2|34044.2|34069.1|34049.1|34063.7|34043.7|22
1650551430000|2022-04-21 14:30:30|34063.3|34043.3|34065.6|34045.6|34065.6|34045.6|34062.9|34042.9|15
1650551440000|2022-04-21 14:30:40|34065.5|34045.5|34066.1|34046.1|34066.1|34046.1|34064.3|34044.3|18
1650551450000|2022-04-21 14:30:50|34065.2|34045.2|34084.1|34023.9|34084.1|34045.2|34061.1|34023.9|25
1650551460000|2022-04-21 14:31:00|34062.4|34042.4|34068|34048|34088.2|34048.4|34062.4|34027.8|24
1650551470000|2022-04-21 14:31:10|34068.9|34048.9|34065.3|34045.3|34068.9|34048.9|34065.3|34045.3|20
1650551480000|2022-04-21 14:31:20|34065.5|34045.5|34064.9|34044.9|34066.7|34046.7|34064.5|34044.5|19
1650551490000|2022-04-21 14:31:30|34064.8|34044.8|34066.9|34046.9|34066.9|34046.9|34063.8|34043.8|18
1650551500000|2022-04-21 14:31:40|34066.7|34046.7|34065.8|34045.8|34066.9|34046.9|34065.1|34045.1|15
1650551510000|2022-04-21 14:31:50|34066.3|34046.3|34061.5|34041.5|34066.6|34046.6|34060|34040|14
1650551520000|2022-04-21 14:32:00|34062.9|34042.9|34068.7|34048.7|34069.4|34049.4|34062.9|34042.9|20
1650551530000|2022-04-21 14:32:10|34069.8|34049.8|34067.4|34047.4|34070.2|34050.2|34067.4|34047.4|13
1650551540000|2022-04-21 14:32:20|34067.7|34047.7|34067.5|34047.5|34068.5|34048.5|34067.3|34047.3|19
1650551550000|2022-04-21 14:32:30|34068.2|34048.2|34067.1|34047.1|34069.3|34049.3|34065.8|34045.8|20
1650551560000|2022-04-21 14:32:40|34066.5|34046.5|34080.5|34030.5|34085.3|34048.2|34066.1|34028.2|14
1650551570000|2022-04-21 14:32:50|34080.4|34030.4|34081.1|34031.1|34081.9|34031.9|34080.4|34030.4|13
1650551580000|2022-04-21 14:33:00|34081|34031|34070.7|34050.7|34081.4|34050.7|34068.8|34030.9|15
1650551590000|2022-04-21 14:33:10|34070.3|34050.3|34068.5|34048.5|34070.3|34050.3|34064.2|34044.2|16
1650551600000|2022-04-21 14:33:20|34068.9|34048.9|34065.5|34045.5|34070.3|34050.3|34064.2|34044.2|19
1650551610000|2022-04-21 14:33:30|34067.2|34047.2|34062.9|34042.9|34079.2|34047.5|34062.9|34028.8|18
1650551620000|2022-04-21 14:33:40|34063.2|34043.2|34068|34048|34068.6|34048.6|34063.2|34043.2|20
1650551630000|2022-04-21 14:33:50|34067.3|34047.3|34069.6|34049.6|34070.6|34050.6|34066.7|34046.7|11
1650551640000|2022-04-21 14:34:00|34069.4|34049.4|34075.7|34055.7|34092.1|34055.7|34068.6|34032.4|17
1650551650000|2022-04-21 14:34:10|34074.2|34054.2|34072.6|34052.6|34075.5|34055.5|34072.6|34052.6|17
1650551660000|2022-04-21 14:34:20|34072.4|34052.4|34068.9|34048.9|34073.4|34053.4|34062|34042|21
1650551670000|2022-04-21 14:34:30|34069.1|34049.1|34071.7|34051.7|34072.9|34052.9|34067.2|34047.2|17
1650551680000|2022-04-21 14:34:40|34071.4|34051.4|34068.4|34048.4|34072.2|34052.2|34066.7|34046.7|18
1650551690000|2022-04-21 14:34:50|34068.2|34048.2|34067.5|34047.5|34068.2|34048.2|34066.3|34046.3|11
1650551700000|2022-04-21 14:35:00|34067.4|34047.4|34065.9|34045.9|34068.3|34048.3|34065.7|34045.7|18
1650551710000|2022-04-21 14:35:10|34065.8|34045.8|34063.6|34043.6|34065.8|34045.8|34062|34042|23
1650551720000|2022-04-21 14:35:20|34063.5|34043.5|34063.6|34043.6|34065|34045|34061.8|34041.8|21
1650551730000|2022-04-21 14:35:30|34063.3|34043.3|34064|34044|34064.7|34044.7|34063.3|34043.3|16
1650551740000|2022-04-21 14:35:40|34063.7|34043.7|34064.4|34044.4|34065.9|34045.9|34063.7|34043.7|16
1650551750000|2022-04-21 14:35:50|34064.2|34044.2|34064.3|34044.3|34066.2|34046.2|34064.2|34044.2|16
1650551760000|2022-04-21 14:36:00|34065.3|34045.3|34067.7|34047.7|34067.7|34047.7|34064.3|34044.3|16
1650551770000|2022-04-21 14:36:10|34067.9|34047.9|34068.9|34048.9|34069.8|34049.8|34064.8|34044.8|21
1650551780000|2022-04-21 14:36:20|34068.8|34048.8|34070.2|34050.2|34070.4|34050.4|34067.9|34047.9|21
1650551790000|2022-04-21 14:36:30|34070.7|34050.7|34069.6|34049.6|34070.7|34050.7|34067.6|34047.6|20
1650551800000|2022-04-21 14:36:40|34069.4|34049.4|34071.4|34051.4|34073.2|34053.2|34069.1|34049.1|17
1650551810000|2022-04-21 14:36:50|34070.3|34050.3|34069.3|34049.3|34070.3|34050.3|34069.3|34049.3|15
1650551820000|2022-04-21 14:37:00|34068.2|34048.2|34067.9|34047.9|34068.3|34048.3|34065.8|34045.8|22
1650551830000|2022-04-21 14:37:10|34067.6|34047.6|34066|34046|34068.7|34048.7|34066|34046|25
1650551840000|2022-04-21 14:37:20|34066.3|34046.3|34062.3|34042.3|34066.3|34046.3|34053.1|34033.1|23
1650551850000|2022-04-21 14:37:30|34062.2|34042.2|34065.5|34045.5|34066.1|34046.1|34062.2|34042.2|19
1650551860000|2022-04-21 14:37:40|34065.2|34045.2|34068.7|34048.7|34069.3|34049.3|34064|34044|26
1650551870000|2022-04-21 14:37:50|34068.8|34048.8|34065.4|34045.4|34068.8|34048.8|34065.4|34045.4|23
1650551880000|2022-04-21 14:38:00|34065.5|34045.5|34066.1|34046.1|34067.5|34047.5|34065.3|34045.3|18
1650551890000|2022-04-21 14:38:10|34066|34046|34067.2|34047.2|34067.8|34047.8|34066|34046|14
1650551900000|2022-04-21 14:38:20|34066.8|34046.8|34066.3|34046.3|34069.7|34049.7|34065.3|34045.3|19
1650551910000|2022-04-21 14:38:30|34066.5|34046.5|34069.6|34049.6|34070.4|34050.4|34065.4|34045.4|22
1650551920000|2022-04-21 14:38:40|34070.4|34050.4|34068.9|34048.9|34070.4|34050.4|34068.9|34048.9|16
1650551930000|2022-04-21 14:38:50|34069.1|34049.1|34070.1|34050.1|34070.9|34050.9|34064.8|34044.8|19
1650551940000|2022-04-21 14:39:00|34069.9|34049.9|34067.5|34047.5|34070.8|34050.8|34066.6|34046.6|21
1650551950000|2022-04-21 14:39:10|34068.8|34048.8|34066.8|34046.8|34070.7|34050.7|34066.6|34046.6|22
1650551960000|2022-04-21 14:39:20|34067.2|34047.2|34069.3|34049.3|34069.6|34049.6|34066.6|34046.6|19
1650551970000|2022-04-21 14:39:30|34069.1|34049.1|34070.6|34050.6|34071.4|34051.4|34067.4|34047.4|17
1650551980000|2022-04-21 14:39:40|34071.4|34051.4|34075.3|34055.3|34076.4|34056.4|34070.6|34050.6|25
1650551990000|2022-04-21 14:39:50|34075.2|34055.2|34070.5|34050.5|34075.2|34055.2|34070.2|34050.2|22
1650552000000|2022-04-21 14:40:00|34070.6|34050.6|34072.3|34052.3|34073.2|34053.2|34070.4|34050.4|19
1650552010000|2022-04-21 14:40:10|34072.4|34052.4|34074.3|34054.3|34074.3|34054.3|34071.4|34051.4|19
1650552020000|2022-04-21 14:40:20|34073.3|34053.3|34072.6|34052.6|34074.1|34054.1|34072.1|34052.1|22
1650552030000|2022-04-21 14:40:30|34072.9|34052.9|34072.4|34052.4|34073.9|34053.9|34072.1|34052.1|15
1650552040000|2022-04-21 14:40:40|34073.5|34053.5|34075.9|34055.9|34076.3|34056.3|34073|34053|21
1650552050000|2022-04-21 14:40:50|34075.8|34055.8|34084|34064|34087.1|34067.1|34075.7|34055.7|26
1650552060000|2022-04-21 14:41:00|34084.1|34064.1|34084.9|34064.9|34086.1|34066.1|34081.9|34061.9|25
1650552070000|2022-04-21 14:41:10|34086|34066|34085.4|34065.4|34087.2|34067.2|34084.3|34064.3|23
1650552080000|2022-04-21 14:41:20|34085.3|34065.3|34086.5|34066.5|34086.7|34066.7|34082.5|34062.5|22
1650552090000|2022-04-21 14:41:30|34085.7|34065.7|34087.4|34067.4|34087.5|34067.5|34084.7|34064.7|20
1650552100000|2022-04-21 14:41:40|34087.2|34067.2|34083.2|34063.2|34087.2|34067.2|34080.6|34060.6|21
1650552110000|2022-04-21 14:41:50|34082.8|34062.8|34081.4|34061.4|34084.3|34064.3|34081|34061|23
1650552120000|2022-04-21 14:42:00|34081.7|34061.7|34081.9|34061.9|34083|34063|34081.5|34061.5|15
1650552130000|2022-04-21 14:42:10|34082.5|34062.5|34082.3|34062.3|34082.9|34062.9|34081.4|34061.4|16
1650552140000|2022-04-21 14:42:20|34082.2|34062.2|34075.4|34055.4|34084.1|34064.1|34073.7|34053.7|15
1650552150000|2022-04-21 14:42:30|34075.7|34055.7|34077.8|34057.8|34077.9|34057.9|34074.9|34054.9|25
1650552160000|2022-04-21 14:42:40|34078|34058|34075.6|34055.6|34078.6|34058.6|34075.3|34055.3|19
1650552170000|2022-04-21 14:42:50|34076.4|34056.4|34076.6|34056.6|34077.3|34057.3|34076.1|34056.1|16
1650552180000|2022-04-21 14:43:00|34076.7|34056.7|34077.2|34057.2|34077.8|34057.8|34075|34055|18
1650552190000|2022-04-21 14:43:10|34077.6|34057.6|34079.9|34059.9|34080.2|34060.2|34074.8|34054.8|20
1650552200000|2022-04-21 14:43:20|34079.7|34059.7|34078.5|34058.5|34079.7|34059.7|34077.1|34057.1|18
1650552210000|2022-04-21 14:43:30|34078.4|34058.4|34079.8|34059.8|34079.8|34059.8|34078.3|34058.3|15
1650552220000|2022-04-21 14:43:40|34079.7|34059.7|34103.1|34053.1|34103.9|34071.6|34077.9|34045.6|25
1650552230000|2022-04-21 14:43:50|34104.5|34054.5|34091.4|34071.4|34104.5|34072.2|34085.2|34053.9|21
1650552240000|2022-04-21 14:44:00|34091|34071|34089|34069|34093.9|34073.9|34088.2|34068.2|20
1650552250000|2022-04-21 14:44:10|34088.7|34068.7|34089.3|34069.3|34090.2|34070.2|34088.2|34068.2|15
1650552260000|2022-04-21 14:44:20|34089.5|34069.5|34089.4|34069.4|34092.5|34072.5|34088.1|34068.1|20
1650552270000|2022-04-21 14:44:30|34089.3|34069.3|34087.7|34067.7|34090.5|34070.5|34086.5|34066.5|17
1650552280000|2022-04-21 14:44:40|34086.6|34066.6|34090.7|34070.7|34091.2|34071.2|34086.6|34066.6|24
1650552290000|2022-04-21 14:44:50|34090.8|34070.8|34094.9|34074.9|34095.4|34075.4|34089.5|34069.5|17
1650552300000|2022-04-21 14:45:00|34095.1|34075.1|34096.7|34076.7|34111.2|34076.9|34094.6|34045.8|25
1650552310000|2022-04-21 14:45:10|34097|34077|34096.8|34076.8|34097.7|34077.7|34096.2|34076.2|14
1650552320000|2022-04-21 14:45:20|34096.7|34076.7|34104.9|34084.9|34104.9|34084.9|34096.7|34076.7|21
1650552330000|2022-04-21 14:45:30|34105.5|34085.5|34107.1|34087.1|34107.1|34087.1|34103.1|34083.1|14
1650552340000|2022-04-21 14:45:40|34108.3|34088.3|34107.7|34087.7|34108.7|34088.7|34106.8|34086.8|19
1650552350000|2022-04-21 14:45:50|34108.6|34088.6|34104.9|34084.9|34109|34089|34103.6|34083.6|18
1650552360000|2022-04-21 14:46:00|34105.6|34085.6|34107.4|34087.4|34107.4|34087.4|34105.1|34085.1|16
1650552370000|2022-04-21 14:46:10|34108.3|34088.3|34110.8|34090.8|34112.7|34092.7|34105.3|34085.3|17
1650552380000|2022-04-21 14:46:20|34111|34091|34115.9|34095.9|34116.8|34096.8|34111|34091|21
1650552390000|2022-04-21 14:46:30|34111.2|34091.2|34113.9|34093.9|34119.4|34099.4|34111.2|34091.2|25
1650552400000|2022-04-21 14:46:40|34114.8|34094.8|34116.1|34096.1|34116.4|34096.4|34114.8|34094.8|13
1650552410000|2022-04-21 14:46:50|34116.3|34096.3|34117.6|34097.6|34117.6|34097.6|34114.7|34094.7|20
1650552420000|2022-04-21 14:47:00|34117.8|34097.8|34118.6|34098.6|34119|34099|34115.4|34095.4|20
1650552430000|2022-04-21 14:47:10|34118|34098|34120.3|34100.3|34120.3|34100.3|34117.5|34097.5|16
1650552440000|2022-04-21 14:47:20|34119.9|34099.9|34126.8|34106.8|34128.1|34108.1|34119|34099|15
1650552450000|2022-04-21 14:47:30|34127.3|34107.3|34125.5|34105.5|34129.1|34109.1|34125|34105|23
1650552460000|2022-04-21 14:47:40|34126.8|34106.8|34123.5|34103.5|34128.4|34108.4|34121.4|34101.4|24
1650552470000|2022-04-21 14:47:50|34121|34101|34127.7|34107.7|34146.3|34107.7|34121|34085.1|24
1650552480000|2022-04-21 14:48:00|34128.1|34108.1|34126.8|34106.8|34128.1|34108.1|34125.9|34105.9|19
1650552490000|2022-04-21 14:48:10|34126.5|34106.5|34125.1|34105.1|34128.3|34108.3|34123.8|34103.8|19
1650552500000|2022-04-21 14:48:20|34125|34105|34126.4|34106.4|34131.5|34111.5|34125|34105|21
1650552510000|2022-04-21 14:48:30|34126.6|34106.6|34128.7|34108.7|34128.7|34108.7|34125.3|34105.3|17
1650552520000|2022-04-21 14:48:40|34128.4|34108.4|34127.9|34107.9|34135.2|34115.2|34127.9|34107.9|20
1650552530000|2022-04-21 14:48:50|34127.7|34107.7|34136.4|34116.4|34139.1|34119.1|34127.7|34107.7|25
1650552540000|2022-04-21 14:49:00|34137.6|34117.6|34133.2|34113.2|34146.7|34117.6|34129.6|34093|26
1650552550000|2022-04-21 14:49:10|34133.1|34113.1|34132.4|34112.4|34133.2|34113.2|34128.8|34108.8|24
1650552560000|2022-04-21 14:49:20|34132.6|34112.6|34134.5|34114.5|34135.4|34115.4|34131.8|34111.8|19
1650552570000|2022-04-21 14:49:30|34133.1|34113.1|34150.6|34100.6|34156.2|34113.1|34131.4|34093.4|21
1650552580000|2022-04-21 14:49:40|34150.7|34100.7|34158|34098|34158|34102.5|34148.5|34097.7|22
1650552590000|2022-04-21 14:49:50|34157.7|34098.2|34161.1|34100.3|34162.2|34119.3|34139.3|34098.2|26
1650552600000|2022-04-21 14:50:00|34161.7|34099.1|34161.1|34103.5|34162.1|34107.1|34155|34099.1|23
1650552610000|2022-04-21 14:50:10|34160|34102.7|34158.2|34099.4|34160.6|34106.4|34151.8|34099.4|22
1650552620000|2022-04-21 14:50:20|34159.6|34098.3|34163.4|34103.4|34164.9|34130.8|34143.2|34097.2|24
1650552630000|2022-04-21 14:50:30|34158.8|34108.8|34166.9|34109|34172.3|34127.1|34147.1|34102.4|22
1650552640000|2022-04-21 14:50:40|34166.1|34109.5|34167.1|34110.6|34172.3|34115.2|34163.3|34102.6|22
1650552650000|2022-04-21 14:50:50|34164.3|34114.3|34171.1|34121.1|34180.3|34121.1|34164.3|34103.7|24
1650552660000|2022-04-21 14:51:00|34174.9|34117.7|34169.8|34119.8|34176.6|34121.3|34167.9|34112.5|24
1650552670000|2022-04-21 14:51:10|34170.2|34120.2|34166.3|34116.3|34172.6|34120.2|34166.3|34115.8|19
1650552680000|2022-04-21 14:51:20|34166.5|34116.5|34154.2|34134.2|34168|34134.4|34152.8|34116.5|21
1650552690000|2022-04-21 14:51:30|34153.8|34133.8|34151.1|34131.1|34156.4|34136.4|34151.1|34131.1|19
1650552700000|2022-04-21 14:51:40|34150.6|34130.6|34154.3|34134.3|34157.1|34137.1|34149.2|34129.2|23
1650552710000|2022-04-21 14:51:50|34154.1|34134.1|34155.2|34135.2|34155.6|34135.6|34153.9|34133.9|15
1650552720000|2022-04-21 14:52:00|34155.8|34135.8|34151.9|34131.9|34156.5|34136.5|34150.9|34130.9|21
1650552730000|2022-04-21 14:52:10|34151.7|34131.7|34153.7|34133.7|34155.8|34135.8|34151.4|34131.4|18
1650552740000|2022-04-21 14:52:20|34154.1|34134.1|34152.1|34132.1|34154.2|34134.2|34150.4|34130.4|19
1650552750000|2022-04-21 14:52:30|34152.6|34132.6|34147.9|34127.9|34152.9|34132.9|34147.8|34127.8|19
1650552760000|2022-04-21 14:52:40|34147.8|34127.8|34169.1|34112.1|34169.1|34130.4|34147.8|34110.1|21
1650552770000|2022-04-21 14:52:50|34169.9|34110.4|34172.5|34114.8|34185.1|34124|34164.7|34107.8|21
1650552780000|2022-04-21 14:53:00|34174.8|34112|34176.6|34126.6|34185.2|34140.9|34159.9|34112|27
1650552790000|2022-04-21 14:53:10|34182.6|34120.5|34179.6|34129.6|34183.3|34129.7|34177.5|34120.5|24
1650552800000|2022-04-21 14:53:20|34179.7|34129.7|34186.6|34136.6|34192.3|34149.7|34169.7|34127.1|21
1650552810000|2022-04-21 14:53:30|34190.9|34130.7|34190|34132.7|34192.3|34137|34183.8|34129.3|27
1650552820000|2022-04-21 14:53:40|34191|34132|34197.2|34133.7|34197.5|34139.9|34186.6|34131.4|24
1650552830000|2022-04-21 14:53:50|34193.4|34137.1|34189.6|34129.5|34197.1|34149.6|34169.6|34127.8|21
1650552840000|2022-04-21 14:54:00|34188.4|34129|34186|34136|34197.7|34138.4|34184.1|34126.9|26
1650552850000|2022-04-21 14:54:10|34189.8|34133.5|34196.8|34134.3|34200.2|34144.2|34186.8|34132.8|24
1650552860000|2022-04-21 14:54:20|34196.5|34134.1|34171.4|34151.4|34196.5|34154|34171.4|34134.1|26
1650552870000|2022-04-21 14:54:30|34170.5|34150.5|34172.2|34152.2|34174.6|34154.6|34169.1|34149.1|25
1650552880000|2022-04-21 14:54:40|34172.6|34152.6|34175.5|34155.5|34175.8|34155.8|34172.5|34152.5|19
1650552890000|2022-04-21 14:54:50|34174.1|34154.1|34175|34155|34175.1|34155.1|34173.5|34153.5|27
1650552900000|2022-04-21 14:55:00|34175.5|34155.5|34192.3|34142.3|34196.1|34158|34175.3|34139.4|26
1650552910000|2022-04-21 14:55:10|34175.7|34155.7|34175|34155|34176.5|34156.5|34174.9|34154.9|24
1650552920000|2022-04-21 14:55:20|34175.2|34155.2|34174.6|34154.6|34176.2|34156.2|34174.6|34154.6|15
1650552930000|2022-04-21 14:55:30|34174.7|34154.7|34174.6|34154.6|34175.1|34155.1|34173.8|34153.8|21
1650552940000|2022-04-21 14:55:40|34174.2|34154.2|34180.2|34160.2|34200.4|34163|34171.5|34139.4|24
1650552950000|2022-04-21 14:55:50|34182.1|34162.1|34184.5|34164.5|34185.6|34165.6|34181.1|34161.1|23
1650552960000|2022-04-21 14:56:00|34184.4|34164.4|34179.9|34159.9|34184.4|34164.4|34179.9|34159.9|26
1650552970000|2022-04-21 14:56:10|34179.1|34159.1|34175.8|34155.8|34180.7|34160.7|34175.8|34155.8|25
1650552980000|2022-04-21 14:56:20|34175.4|34155.4|34176.8|34156.8|34200.7|34161.1|34175.3|34142|26
1650552990000|2022-04-21 14:56:30|34174.6|34154.6|34170.8|34150.8|34189.5|34155.2|34170.8|34132.4|27
1650553000000|2022-04-21 14:56:40|34170.6|34150.6|34170.9|34150.9|34171.3|34151.3|34169.3|34149.3|23
1650553010000|2022-04-21 14:56:50|34170.5|34150.5|34169.7|34149.7|34170.5|34150.5|34165.9|34145.9|24
1650553020000|2022-04-21 14:57:00|34169.2|34149.2|34167.8|34147.8|34169.2|34149.2|34165.6|34145.6|23
1650553030000|2022-04-21 14:57:10|34167.6|34147.6|34170.9|34150.9|34172.2|34152.2|34167.6|34147.6|21
1650553040000|2022-04-21 14:57:20|34171|34151|34171.7|34151.7|34173.1|34153.1|34170.7|34150.7|24
1650553050000|2022-04-21 14:57:30|34171.9|34151.9|34172.3|34152.3|34176|34156|34171.5|34151.5|26
1650553060000|2022-04-21 14:57:40|34172.5|34152.5|34175.3|34155.3|34176.5|34156.5|34172.5|34152.5|23
1650553070000|2022-04-21 14:57:50|34176.4|34156.4|34178.1|34158.1|34179.9|34159.9|34173.9|34153.9|23
1650553080000|2022-04-21 14:58:00|34178.7|34158.7|34179.5|34159.5|34180.5|34160.5|34176.9|34156.9|23
1650553090000|2022-04-21 14:58:10|34178.7|34158.7|34180|34160|34182.3|34162.3|34178.2|34158.2|26
1650553100000|2022-04-21 14:58:20|34179.4|34159.4|34182.7|34162.7|34183.5|34163.5|34177.9|34157.9|26
1650553110000|2022-04-21 14:58:30|34181.2|34161.2|34186.3|34166.3|34186.3|34166.3|34178.5|34158.5|24
1650553120000|2022-04-21 14:58:40|34185.2|34165.2|34185.7|34165.7|34193.5|34173.5|34184.1|34164.1|27
1650553130000|2022-04-21 14:58:50|34185|34165|34188|34168|34189.8|34169.8|34185|34165|22
1650553140000|2022-04-21 14:59:00|34187.8|34167.8|34185|34165|34190.9|34170.9|34181.5|34161.5|28
1650553150000|2022-04-21 14:59:10|34185.9|34165.9|34176.5|34156.5|34187.9|34167.9|34176.5|34156.5|27
1650553160000|2022-04-21 14:59:20|34179.7|34159.7|34181.5|34161.5|34182.7|34162.7|34177.9|34157.9|28
1650553170000|2022-04-21 14:59:30|34182|34162|34186.5|34166.5|34186.8|34166.8|34180.6|34160.6|24
1650553180000|2022-04-21 14:59:40|34186.2|34166.2|34180.4|34160.4|34186.5|34166.5|34180.4|34160.4|22
1650553190000|2022-04-21 14:59:50|34181.3|34161.3|34181.9|34161.9|34184.3|34164.3|34179.1|34159.1|28
1650553200000|2022-04-21 15:00:00|34179.7|34159.7|34178.4|34158.4|34181.6|34161.6|34178.4|34158.4|21
1650553210000|2022-04-21 15:00:10|34178.2|34158.2|34180.3|34160.3|34180.8|34160.8|34178.2|34158.2|24
1650553220000|2022-04-21 15:00:20|34180.7|34160.7|34179.2|34159.2|34180.8|34160.8|34176.6|34156.6|27
1650553230000|2022-04-21 15:00:30|34179|34159|34176.9|34156.9|34179.3|34159.3|34175.1|34155.1|23
1650553240000|2022-04-21 15:00:40|34177|34157|34168|34148|34177|34157|34166.7|34146.7|26
1650553250000|2022-04-21 15:00:50|34169.1|34149.1|34169.7|34149.7|34169.7|34149.7|34165.4|34145.4|24
1650553260000|2022-04-21 15:01:00|34168|34148|34169.4|34149.4|34170.4|34150.4|34167.3|34147.3|21
1650553270000|2022-04-21 15:01:10|34169.6|34149.6|34169.7|34149.7|34172.1|34152.1|34168.3|34148.3|25
1650553280000|2022-04-21 15:01:20|34169.3|34149.3|34168.8|34148.8|34170.6|34150.6|34168.3|34148.3|26
1650553290000|2022-04-21 15:01:30|34169.2|34149.2|34170|34150|34171|34151|34168.6|34148.6|22
1650553300000|2022-04-21 15:01:40|34169.6|34149.6|34173.9|34153.9|34174.5|34154.5|34169|34149|26
1650553310000|2022-04-21 15:01:50|34174.4|34154.4|34176|34156|34176|34156|34173.2|34153.2|24
1650553320000|2022-04-21 15:02:00|34175.2|34155.2|34173.9|34153.9|34178.4|34158.4|34173.6|34153.6|26
1650553330000|2022-04-21 15:02:10|34174.1|34154.1|34172.3|34152.3|34177.2|34157.2|34170.6|34150.6|27
1650553340000|2022-04-21 15:02:20|34172.2|34152.2|34166.1|34146.1|34172.2|34152.2|34164.1|34144.1|28
1650553350000|2022-04-21 15:02:30|34165.4|34145.4|34163.9|34143.9|34167.1|34147.1|34163|34143|24
1650553360000|2022-04-21 15:02:40|34163.6|34143.6|34167.4|34147.4|34167.4|34147.4|34160.6|34140.6|24
1650553370000|2022-04-21 15:02:50|34166.9|34146.9|34168.3|34148.3|34168.5|34148.5|34164.9|34144.9|20
1650553380000|2022-04-21 15:03:00|34163.8|34143.8|34163.7|34143.7|34166.4|34146.4|34163.3|34143.3|25
1650553390000|2022-04-21 15:03:10|34164.9|34144.9|34163.1|34143.1|34164.9|34144.9|34159.5|34139.5|22
1650553400000|2022-04-21 15:03:20|34164.4|34144.4|34165.2|34145.2|34181.1|34145.3|34160.1|34127.5|20
1650553410000|2022-04-21 15:03:30|34165.5|34145.5|34167|34147|34167.5|34147.5|34165.3|34145.3|17
1650553420000|2022-04-21 15:03:40|34167.2|34147.2|34164.8|34144.8|34168.2|34148.2|34163|34143|17
1650553430000|2022-04-21 15:03:50|34165.1|34145.1|34171.3|34151.3|34171.5|34151.5|34164.7|34144.7|20
1650553440000|2022-04-21 15:04:00|34171.6|34151.6|34162.6|34142.6|34183.5|34154.3|34162.6|34133.5|23
1650553450000|2022-04-21 15:04:10|34166.5|34146.5|34164.5|34144.5|34168.4|34148.4|34162.4|34142.4|24
1650553460000|2022-04-21 15:04:20|34164.8|34144.8|34172.6|34152.6|34192.4|34152.6|34164.3|34130.1|22
1650553470000|2022-04-21 15:04:30|34172.5|34152.5|34191|34141|34195.7|34154.7|34171.3|34133.4|18
1650553480000|2022-04-21 15:04:40|34190.9|34140.9|34180.2|34160.2|34194.8|34160.2|34179.7|34134.4|17
1650553490000|2022-04-21 15:04:50|34200.4|34139|34195|34145|34200.4|34145.2|34191.2|34139|22
1650553500000|2022-04-21 15:05:00|34194.3|34144.3|34179.6|34159.6|34197.1|34159.6|34179.4|34143.1|22
1650553510000|2022-04-21 15:05:10|34179|34159|34179.7|34159.7|34182.9|34162.9|34177.3|34157.3|22
1650553520000|2022-04-21 15:05:20|34180.1|34160.1|34179|34159|34183.3|34163.3|34178.4|34158.4|21
1650553530000|2022-04-21 15:05:30|34180.2|34160.2|34180.1|34160.1|34180.9|34160.9|34177.5|34157.5|18
1650553540000|2022-04-21 15:05:40|34178.5|34158.5|34181.6|34161.6|34183.4|34163.4|34178.1|34158.1|19
1650553550000|2022-04-21 15:05:50|34182.1|34162.1|34171.1|34151.1|34182.6|34162.6|34171.1|34151.1|22
1650553560000|2022-04-21 15:06:00|34174.3|34154.3|34173.7|34153.7|34200.2|34159.2|34171.8|34138.3|29
1650553570000|2022-04-21 15:06:10|34173.3|34153.3|34177|34157|34179.3|34159.3|34172.9|34152.9|24
1650553580000|2022-04-21 15:06:20|34176.3|34156.3|34177.7|34157.7|34179.9|34159.9|34175.8|34155.8|23
1650553590000|2022-04-21 15:06:30|34177.5|34157.5|34176.9|34156.9|34179.8|34159.8|34174.2|34154.2|25
1650553600000|2022-04-21 15:06:40|34175.9|34155.9|34177.1|34157.1|34181.3|34161.3|34174.9|34154.9|25
1650553610000|2022-04-21 15:06:50|34176.5|34156.5|34182.6|34162.6|34188.9|34168.9|34176.5|34156.5|20
1650553620000|2022-04-21 15:07:00|34202.9|34146.1|34186.6|34166.6|34202.9|34167.1|34181.7|34145.9|26
1650553630000|2022-04-21 15:07:10|34186.9|34166.9|34179.6|34159.6|34198.5|34166.9|34172.5|34137.5|28
1650553640000|2022-04-21 15:07:20|34182.9|34162.9|34173.2|34153.2|34199.7|34169.2|34173.2|34149.7|29
1650553650000|2022-04-21 15:07:30|34176.3|34156.3|34177.4|34157.4|34177.5|34157.5|34174.1|34154.1|23
1650553660000|2022-04-21 15:07:40|34177.6|34157.6|34173.6|34153.6|34177.6|34157.6|34171.3|34151.3|25
1650553670000|2022-04-21 15:07:50|34174.1|34154.1|34175|34155|34195.8|34155.7|34164.8|34133.9|23
1650553680000|2022-04-21 15:08:00|34173.9|34153.9|34172.4|34152.4|34194.2|34153.9|34168|34134.7|24
1650553690000|2022-04-21 15:08:10|34172.1|34152.1|34170.3|34150.3|34172.3|34152.3|34167.6|34147.6|26
1650553700000|2022-04-21 15:08:20|34170.8|34150.8|34157.1|34137.1|34175.7|34151.5|34155.2|34111|27
1650553710000|2022-04-21 15:08:30|34157.4|34137.4|34155.9|34135.9|34158.4|34138.4|34155|34135|27
1650553720000|2022-04-21 15:08:40|34155.6|34135.6|34155.7|34135.7|34157.2|34137.2|34154.6|34134.6|24
1650553730000|2022-04-21 15:08:50|34155.4|34135.4|34155.7|34135.7|34155.9|34135.9|34154.2|34134.2|21
1650553740000|2022-04-21 15:09:00|34155.6|34135.6|34170.9|34120.9|34171.9|34136|34155.2|34120.8|22
1650553750000|2022-04-21 15:09:10|34172.3|34122.3|34162.1|34142.1|34172.3|34142.1|34159.5|34120.6|24
1650553760000|2022-04-21 15:09:20|34161.7|34141.7|34159.7|34139.7|34161.7|34141.7|34158.1|34138.1|26
1650553770000|2022-04-21 15:09:30|34159.2|34139.2|34159.5|34139.5|34159.8|34139.8|34156.9|34136.9|25
1650553780000|2022-04-21 15:09:40|34160.5|34140.5|34157.1|34137.1|34161.1|34141.1|34157.1|34137.1|18
1650553790000|2022-04-21 15:09:50|34153.6|34133.6|34149.1|34129.1|34153.6|34133.6|34148.3|34128.3|23
1650553800000|2022-04-21 15:10:00|34149.4|34129.4|34149.2|34129.2|34150.8|34130.8|34148.6|34128.6|23
1650553810000|2022-04-21 15:10:10|34149.6|34129.6|34151.1|34131.1|34151.4|34131.4|34148.4|34128.4|21
1650553820000|2022-04-21 15:10:20|34151|34131|34148.9|34128.9|34151.7|34131.7|34148.9|34128.9|22
1650553830000|2022-04-21 15:10:30|34148.4|34128.4|34149.8|34129.8|34149.8|34129.8|34148.3|34128.3|20
1650553840000|2022-04-21 15:10:40|34149.5|34129.5|34149.8|34129.8|34151.8|34131.8|34147.9|34127.9|24
1650553850000|2022-04-21 15:10:50|34149.4|34129.4|34142.9|34122.9|34151.6|34131.6|34140.5|34120.5|18
1650553860000|2022-04-21 15:11:00|34142.5|34122.5|34143.4|34123.4|34149.2|34129.2|34142.5|34122.5|22
1650553870000|2022-04-21 15:11:10|34143.9|34123.9|34144.1|34124.1|34145|34125|34143.9|34123.9|20
1650553880000|2022-04-21 15:11:20|34144.2|34124.2|34140.3|34120.3|34144.3|34124.3|34140.1|34120.1|19
1650553890000|2022-04-21 15:11:30|34140.7|34120.7|34139.9|34119.9|34142|34122|34139.4|34119.4|20
1650553900000|2022-04-21 15:11:40|34140.1|34120.1|34140.1|34120.1|34140.6|34120.6|34139.6|34119.6|14
1650553910000|2022-04-21 15:11:50|34139.8|34119.8|34143|34093|34145.5|34120.4|34124.3|34088.6|24
1650553920000|2022-04-21 15:12:00|34142.7|34092.7|34143|34093|34144.4|34094.4|34141.9|34091.9|20
1650553930000|2022-04-21 15:12:10|34143.1|34093.1|34141.4|34091.4|34143.5|34093.5|34140.8|34090.8|14
1650553940000|2022-04-21 15:12:20|34141.9|34091.9|34129|34109|34143.3|34110.3|34128.2|34091.9|20
1650553950000|2022-04-21 15:12:30|34128.1|34108.1|34130.5|34110.5|34132.9|34112.9|34127.2|34107.2|24
1650553960000|2022-04-21 15:12:40|34130.7|34110.7|34128.2|34108.2|34130.7|34110.7|34127.4|34107.4|19
1650553970000|2022-04-21 15:12:50|34128.8|34108.8|34126.5|34106.5|34129|34109|34125.9|34105.9|15
1650553980000|2022-04-21 15:13:00|34126.7|34106.7|34128.1|34108.1|34128.1|34108.1|34126.7|34106.7|15
1650553990000|2022-04-21 15:13:10|34127.5|34107.5|34131.5|34111.5|34133.9|34113.9|34126.9|34106.9|20
1650554000000|2022-04-21 15:13:20|34131.9|34111.9|34128.9|34108.9|34131.9|34111.9|34128.9|34108.9|15
1650554010000|2022-04-21 15:13:30|34129|34109|34130.8|34110.8|34131.3|34111.3|34127.9|34107.9|15
1650554020000|2022-04-21 15:13:40|34130.4|34110.4|34130.8|34110.8|34131.7|34111.7|34129.7|34109.7|15
1650554030000|2022-04-21 15:13:50|34130.5|34110.5|34130.6|34110.6|34131.8|34111.8|34129.6|34109.6|18
1650554040000|2022-04-21 15:14:00|34131.2|34111.2|34131.4|34111.4|34132.3|34112.3|34130.2|34110.2|18
1650554050000|2022-04-21 15:14:10|34131.2|34111.2|34132.7|34112.7|34135.6|34115.6|34131.1|34111.1|15
1650554060000|2022-04-21 15:14:20|34133.3|34113.3|34130.6|34110.6|34134.2|34114.2|34130.5|34110.5|18
1650554070000|2022-04-21 15:14:30|34130.1|34110.1|34131.2|34111.2|34131.2|34111.2|34129.4|34109.4|10
1650554080000|2022-04-21 15:14:40|34131.3|34111.3|34132|34112|34132.1|34112.1|34130.6|34110.6|17
1650554090000|2022-04-21 15:14:50|34133.1|34113.1|34132.1|34112.1|34133.1|34113.1|34130.8|34110.8|14
1650554100000|2022-04-21 15:15:00|34131.9|34111.9|34132.1|34112.1|34133.5|34113.5|34129|34109|20
1650554110000|2022-04-21 15:15:10|34132.5|34112.5|34132|34112|34133.4|34113.4|34131.7|34111.7|16
1650554120000|2022-04-21 15:15:20|34133.2|34113.2|34132.2|34112.2|34133.2|34113.2|34131.4|34111.4|20
1650554130000|2022-04-21 15:15:30|34131|34111|34131.8|34111.8|34134.6|34114.6|34129.4|34109.4|21
1650554140000|2022-04-21 15:15:40|34131.4|34111.4|34131.7|34111.7|34133.3|34113.3|34130|34110|15
1650554150000|2022-04-21 15:15:50|34132.1|34112.1|34128.5|34108.5|34132.9|34112.9|34128.5|34108.5|16
1650554160000|2022-04-21 15:16:00|34131.6|34111.6|34134.6|34114.6|34134.7|34114.7|34131.6|34111.6|18
1650554170000|2022-04-21 15:16:10|34134|34114|34130.9|34110.9|34134|34114|34129.8|34109.8|19
1650554180000|2022-04-21 15:16:20|34130.8|34110.8|34129.9|34109.9|34132.6|34112.6|34129.8|34109.8|17
1650554190000|2022-04-21 15:16:30|34131|34111|34131.8|34111.8|34131.8|34111.8|34127.6|34107.6|20
1650554200000|2022-04-21 15:16:40|34131.7|34111.7|34126.1|34106.1|34131.7|34111.7|34125.9|34105.9|26
1650554210000|2022-04-21 15:16:50|34127.6|34107.6|34126.6|34106.6|34127.6|34107.6|34125.2|34105.2|27
1650554220000|2022-04-21 15:17:00|34126.8|34106.8|34125.7|34105.7|34126.8|34106.8|34124.8|34104.8|17
1650554230000|2022-04-21 15:17:10|34125.8|34105.8|34125.2|34105.2|34127.7|34107.7|34123.5|34103.5|16
1650554240000|2022-04-21 15:17:20|34126.8|34106.8|34128.9|34108.9|34129.3|34109.3|34126.1|34106.1|18
1650554250000|2022-04-21 15:17:30|34128.7|34108.7|34124|34104|34128.7|34108.7|34123.4|34103.4|23
1650554260000|2022-04-21 15:17:40|34123.8|34103.8|34126.5|34106.5|34126.9|34106.9|34123.8|34103.8|19
1650554270000|2022-04-21 15:17:50|34126.6|34106.6|34123.8|34103.8|34126.9|34106.9|34123.2|34103.2|20
1650554280000|2022-04-21 15:18:00|34124.6|34104.6|34141.7|34091.7|34143.5|34105.7|34121.7|34086.1|27
1650554290000|2022-04-21 15:18:10|34140.9|34090.9|34133.3|34113.3|34141.9|34115.7|34129.9|34090.9|20
1650554300000|2022-04-21 15:18:20|34133.2|34113.2|34142.2|34122.2|34142.2|34122.2|34132.1|34112.1|20
1650554310000|2022-04-21 15:18:30|34141|34121|34139.4|34119.4|34142.5|34122.5|34136.3|34116.3|22
1650554320000|2022-04-21 15:18:40|34139|34119|34139.2|34119.2|34140|34120|34138.5|34118.5|13
1650554330000|2022-04-21 15:18:50|34139|34119|34133.2|34113.2|34139.5|34119.5|34128.6|34108.6|18
1650554340000|2022-04-21 15:19:00|34133.7|34113.7|34130.3|34110.3|34133.9|34113.9|34128.2|34108.2|17
1650554350000|2022-04-21 15:19:10|34130.4|34110.4|34125.1|34105.1|34130.4|34110.4|34123.9|34103.9|26
1650554360000|2022-04-21 15:19:20|34125|34105|34132.2|34112.2|34132.2|34112.2|34125|34105|26
1650554370000|2022-04-21 15:19:30|34132.6|34112.6|34132.8|34112.8|34134|34114|34128.1|34108.1|23
1650554380000|2022-04-21 15:19:40|34132.9|34112.9|34129.9|34109.9|34132.9|34112.9|34128.3|34108.3|26
1650554390000|2022-04-21 15:19:50|34130.6|34110.6|34132.8|34112.8|34132.8|34112.8|34130.6|34110.6|21
1650554400000|2022-04-21 15:20:00|34132.9|34112.9|34130.4|34110.4|34133.2|34113.2|34128.7|34108.7|21
1650554410000|2022-04-21 15:20:10|34130.9|34110.9|34128|34108|34130.9|34110.9|34127.6|34107.6|15
1650554420000|2022-04-21 15:20:20|34127.7|34107.7|34127.5|34107.5|34128.3|34108.3|34123.9|34103.9|20
1650554430000|2022-04-21 15:20:30|34127.6|34107.6|34126.2|34106.2|34128.1|34108.1|34125.8|34105.8|13
1650554440000|2022-04-21 15:20:40|34126.8|34106.8|34127.2|34107.2|34127.2|34107.2|34124.8|34104.8|11
1650554450000|2022-04-21 15:20:50|34128.4|34108.4|34131.6|34111.6|34131.6|34111.6|34127.6|34107.6|11
1650554460000|2022-04-21 15:21:00|34131.5|34111.5|34134.9|34114.9|34135.7|34115.7|34130.1|34110.1|22
1650554470000|2022-04-21 15:21:10|34135|34115|34135.7|34115.7|34137.4|34117.4|34135|34115|21
1650554480000|2022-04-21 15:21:20|34136.4|34116.4|34132.7|34112.7|34136.4|34116.4|34130.6|34110.6|26
1650554490000|2022-04-21 15:21:30|34132.6|34112.6|34128.6|34108.6|34133|34113|34127.9|34107.9|23
1650554500000|2022-04-21 15:21:40|34129.4|34109.4|34127.1|34107.1|34131.8|34111.8|34126.8|34106.8|24
1650554510000|2022-04-21 15:21:50|34128|34108|34126.1|34106.1|34129.9|34109.9|34126.1|34106.1|21
1650554520000|2022-04-21 15:22:00|34125.7|34105.7|34129.5|34109.5|34129.8|34109.8|34123.1|34103.1|23
1650554530000|2022-04-21 15:22:10|34129.8|34109.8|34125.7|34105.7|34129.8|34109.8|34124.4|34104.4|24
1650554540000|2022-04-21 15:22:20|34125.5|34105.5|34125.2|34105.2|34127.6|34107.6|34125.1|34105.1|19
1650554550000|2022-04-21 15:22:30|34125.7|34105.7|34122.1|34102.1|34125.7|34105.7|34121.1|34101.1|17
1650554560000|2022-04-21 15:22:40|34122|34102|34122.2|34102.2|34122.8|34102.8|34121.3|34101.3|17
1650554570000|2022-04-21 15:22:50|34122.4|34102.4|34124.5|34104.5|34124.9|34104.9|34122|34102|19
1650554580000|2022-04-21 15:23:00|34124.6|34104.6|34127.6|34107.6|34127.6|34107.6|34123.9|34103.9|21
1650554590000|2022-04-21 15:23:10|34124.7|34104.7|34126.7|34106.7|34131.6|34111.6|34122.6|34102.6|22
1650554600000|2022-04-21 15:23:20|34127|34107|34125.8|34105.8|34127.4|34107.4|34125.3|34105.3|23
1650554610000|2022-04-21 15:23:30|34126|34106|34126.3|34106.3|34127.1|34107.1|34124.6|34104.6|22
1650554620000|2022-04-21 15:23:40|34126.7|34106.7|34124.5|34104.5|34127.2|34107.2|34124.5|34104.5|15
1650554630000|2022-04-21 15:23:50|34124.7|34104.7|34120.7|34100.7|34124.8|34104.8|34118.5|34098.5|18
1650554640000|2022-04-21 15:24:00|34123.3|34103.3|34124|34104|34124.3|34104.3|34122.5|34102.5|22
1650554650000|2022-04-21 15:24:10|34123.9|34103.9|34122.7|34102.7|34125.5|34105.5|34121.9|34101.9|21
1650554660000|2022-04-21 15:24:20|34122.9|34102.9|34122.1|34102.1|34122.9|34102.9|34120.9|34100.9|17
1650554670000|2022-04-21 15:24:30|34122.9|34102.9|34119.6|34099.6|34122.9|34102.9|34119.6|34099.6|15
1650554680000|2022-04-21 15:24:40|34121.4|34101.4|34120.4|34100.4|34122.1|34102.1|34120.2|34100.2|15
1650554690000|2022-04-21 15:24:50|34118.2|34098.2|34122.5|34102.5|34122.7|34102.7|34117.9|34097.9|14
1650554700000|2022-04-21 15:25:00|34121.2|34101.2|34120.7|34100.7|34122.7|34102.7|34120.7|34100.7|17
1650554710000|2022-04-21 15:25:10|34117.9|34097.9|34114.5|34094.5|34120.5|34100.5|34114.5|34094.5|22
1650554720000|2022-04-21 15:25:20|34115.8|34095.8|34116.2|34096.2|34117.6|34097.6|34115.3|34095.3|27
1650554730000|2022-04-21 15:25:30|34116.7|34096.7|34114.6|34094.6|34117.8|34097.8|34114.4|34094.4|21
1650554740000|2022-04-21 15:25:40|34115.1|34095.1|34123.1|34103.1|34126.4|34106.4|34114.5|34094.5|22
1650554750000|2022-04-21 15:25:50|34123.3|34103.3|34121.9|34101.9|34124.8|34104.8|34119.9|34099.9|23
1650554760000|2022-04-21 15:26:00|34120.8|34100.8|34121.2|34101.2|34122.7|34102.7|34120.4|34100.4|21
1650554770000|2022-04-21 15:26:10|34120|34100|34119.1|34099.1|34121.4|34101.4|34119.1|34099.1|13
1650554780000|2022-04-21 15:26:20|34119.6|34099.6|34120.5|34100.5|34120.8|34100.8|34118.3|34098.3|10
1650554790000|2022-04-21 15:26:30|34120.6|34100.6|34119.4|34099.4|34121.4|34101.4|34119.2|34099.2|19
1650554800000|2022-04-21 15:26:40|34117.9|34097.9|34119.1|34099.1|34120.8|34100.8|34117.5|34097.5|20
1650554810000|2022-04-21 15:26:50|34119.2|34099.2|34118.1|34098.1|34119.2|34099.2|34118|34098|18
1650554820000|2022-04-21 15:27:00|34118.7|34098.7|34120.5|34100.5|34123.7|34103.7|34117.7|34097.7|21
1650554830000|2022-04-21 15:27:10|34122.3|34102.3|34120.1|34100.1|34122.3|34102.3|34118.7|34098.7|23
1650554840000|2022-04-21 15:27:20|34120.6|34100.6|34120.7|34100.7|34120.7|34100.7|34118.8|34098.8|16
1650554850000|2022-04-21 15:27:30|34120.5|34100.5|34123.8|34103.8|34123.9|34103.9|34119.7|34099.7|16
1650554860000|2022-04-21 15:27:40|34122.9|34102.9|34120.7|34100.7|34123.6|34103.6|34120.7|34100.7|16
1650554870000|2022-04-21 15:27:50|34121|34101|34117.8|34097.8|34122.5|34102.5|34117.5|34097.5|18
1650554880000|2022-04-21 15:28:00|34119.4|34099.4|34126.6|34106.6|34132.7|34112.7|34117.8|34097.8|22
1650554890000|2022-04-21 15:28:10|34123.9|34103.9|34117.7|34097.7|34123.9|34103.9|34117.7|34097.7|23
1650554900000|2022-04-21 15:28:20|34118.2|34098.2|34119.2|34099.2|34119.5|34099.5|34116.9|34096.9|25
1650554910000|2022-04-21 15:28:30|34119.4|34099.4|34118|34098|34119.4|34099.4|34117.1|34097.1|22
1650554920000|2022-04-21 15:28:40|34117.3|34097.3|34116|34096|34118.6|34098.6|34116|34096|11
1650554930000|2022-04-21 15:28:50|34116.1|34096.1|34120.9|34100.9|34120.9|34100.9|34115.3|34095.3|15
1650554940000|2022-04-21 15:29:00|34126.9|34106.9|34121.3|34101.3|34126.9|34106.9|34119.1|34099.1|24
1650554950000|2022-04-21 15:29:10|34121.6|34101.6|34126.9|34106.9|34126.9|34106.9|34120.1|34100.1|26
1650554960000|2022-04-21 15:29:20|34126.2|34106.2|34119.7|34099.7|34128.5|34108.5|34119|34099|25
1650554970000|2022-04-21 15:29:30|34120.7|34100.7|34121.4|34101.4|34122.4|34102.4|34119.1|34099.1|16
1650554980000|2022-04-21 15:29:40|34124.7|34104.7|34118.8|34098.8|34124.7|34104.7|34117.3|34097.3|21
1650554990000|2022-04-21 15:29:50|34119.1|34099.1|34115.4|34095.4|34119.1|34099.1|34114.9|34094.9|19
1650555000000|2022-04-21 15:30:00|34115.9|34095.9|34121.6|34101.6|34121.9|34101.9|34115.6|34095.6|20
1650555010000|2022-04-21 15:30:10|34121.8|34101.8|34121.2|34101.2|34123.7|34103.7|34120.7|34100.7|22
1650555020000|2022-04-21 15:30:20|34121.5|34101.5|34120.1|34100.1|34121.9|34101.9|34120.1|34100.1|15
1650555030000|2022-04-21 15:30:30|34120.9|34100.9|34118.7|34098.7|34121.1|34101.1|34118.6|34098.6|16
1650555040000|2022-04-21 15:30:40|34118.5|34098.5|34121.2|34101.2|34126.3|34106.3|34118.5|34098.5|20
1650555050000|2022-04-21 15:30:50|34121.4|34101.4|34121.4|34101.4|34123.6|34103.6|34120.5|34100.5|18
1650555060000|2022-04-21 15:31:00|34121.6|34101.6|34121|34101|34121.6|34101.6|34120.2|34100.2|22
1650555070000|2022-04-21 15:31:10|34119.2|34099.2|34121.2|34101.2|34122.6|34102.6|34118.7|34098.7|21
1650555080000|2022-04-21 15:31:20|34121.1|34101.1|34123.3|34103.3|34123.7|34103.7|34121|34101|19
1650555090000|2022-04-21 15:31:30|34123.4|34103.4|34124.3|34104.3|34124.4|34104.4|34122.7|34102.7|16
1650555100000|2022-04-21 15:31:40|34124.5|34104.5|34125.7|34105.7|34126.9|34106.9|34124.5|34104.5|22
1650555110000|2022-04-21 15:31:50|34125.4|34105.4|34129.2|34109.2|34129.2|34109.2|34124.6|34104.6|22
1650555120000|2022-04-21 15:32:00|34129.5|34109.5|34127.4|34107.4|34129.8|34109.8|34127.4|34107.4|23
1650555130000|2022-04-21 15:32:10|34128.7|34108.7|34126.6|34106.6|34129.7|34109.7|34126.5|34106.5|22
1650555140000|2022-04-21 15:32:20|34126.7|34106.7|34130.6|34110.6|34131.4|34111.4|34126.5|34106.5|23
1650555150000|2022-04-21 15:32:30|34129.7|34109.7|34130|34110|34132.2|34112.2|34128.9|34108.9|17
1650555160000|2022-04-21 15:32:40|34128.9|34108.9|34128.8|34108.8|34131|34111|34128.4|34108.4|20
1650555170000|2022-04-21 15:32:50|34129.6|34109.6|34124|34104|34129.6|34109.6|34124|34104|21
1650555180000|2022-04-21 15:33:00|34124.3|34104.3|34124.5|34104.5|34124.8|34104.8|34122.3|34102.3|22
1650555190000|2022-04-21 15:33:10|34124.9|34104.9|34123.2|34103.2|34124.9|34104.9|34123.2|34103.2|14
1650555200000|2022-04-21 15:33:20|34122.6|34102.6|34129.3|34109.3|34131|34111|34122.4|34102.4|19
1650555210000|2022-04-21 15:33:30|34129.7|34109.7|34135.3|34115.3|34138.5|34118.5|34128.4|34108.4|28
1650555220000|2022-04-21 15:33:40|34135.4|34115.4|34139.8|34119.8|34144.2|34124.2|34135.4|34115.4|27
1650555230000|2022-04-21 15:33:50|34139.6|34119.6|34136.1|34116.1|34139.7|34119.7|34136.1|34116.1|26
1650555240000|2022-04-21 15:34:00|34136.2|34116.2|34134.4|34114.4|34137|34117|34133.9|34113.9|21
1650555250000|2022-04-21 15:34:10|34133.8|34113.8|34130.8|34110.8|34134.3|34114.3|34128.7|34108.7|28
1650555260000|2022-04-21 15:34:20|34131|34111|34130|34110|34131|34111|34129|34109|24
1650555270000|2022-04-21 15:34:30|34130.1|34110.1|34127.8|34107.8|34130.1|34110.1|34125.4|34105.4|26
1650555280000|2022-04-21 15:34:40|34127.4|34107.4|34132.1|34112.1|34132.3|34112.3|34127.4|34107.4|25
1650555290000|2022-04-21 15:34:50|34132.2|34112.2|34134|34114|34135|34115|34131.4|34111.4|22
1650555300000|2022-04-21 15:35:00|34133.6|34113.6|34132.6|34112.6|34136.8|34116.8|34131.7|34111.7|23
1650555310000|2022-04-21 15:35:10|34133|34113|34130.9|34110.9|34135|34115|34130.9|34110.9|21
1650555320000|2022-04-21 15:35:20|34131.2|34111.2|34128.9|34108.9|34131.2|34111.2|34128.4|34108.4|22
1650555330000|2022-04-21 15:35:30|34128.6|34108.6|34125|34105|34129.5|34109.5|34125|34105|23
1650555340000|2022-04-21 15:35:40|34123.1|34103.1|34123.6|34103.6|34123.7|34103.7|34120.8|34100.8|23
1650555350000|2022-04-21 15:35:50|34123.1|34103.1|34124.7|34104.7|34125.3|34105.3|34122.4|34102.4|21
1650555360000|2022-04-21 15:36:00|34124.8|34104.8|34125|34105|34129|34109|34124.8|34104.8|19
1650555370000|2022-04-21 15:36:10|34125.4|34105.4|34125.2|34105.2|34128.6|34108.6|34123.1|34103.1|25
1650555380000|2022-04-21 15:36:20|34125.3|34105.3|34115.5|34095.5|34125.3|34105.3|34113.6|34093.6|26
1650555390000|2022-04-21 15:36:30|34114.1|34094.1|34112.7|34092.7|34115.1|34095.1|34111.7|34091.7|25
1650555400000|2022-04-21 15:36:40|34113|34093|34115.6|34095.6|34117|34097|34112.9|34092.9|19
1650555410000|2022-04-21 15:36:50|34116.4|34096.4|34112.1|34092.1|34116.4|34096.4|34112.1|34092.1|20
1650555420000|2022-04-21 15:37:00|34112.2|34092.2|34113.4|34093.4|34114.9|34094.9|34112.2|34092.2|25
1650555430000|2022-04-21 15:37:10|34113.6|34093.6|34113.3|34093.3|34118.7|34098.7|34112.7|34092.7|22
1650555440000|2022-04-21 15:37:20|34113|34093|34114.6|34094.6|34119.8|34099.8|34112.6|34092.6|14
1650555450000|2022-04-21 15:37:30|34115.4|34095.4|34114.2|34094.2|34115.8|34095.8|34113.9|34093.9|18
1650555460000|2022-04-21 15:37:40|34114.3|34094.3|34116.4|34096.4|34117|34097|34113.5|34093.5|11
1650555470000|2022-04-21 15:37:50|34116.6|34096.6|34120|34100|34120|34100|34113|34093|22
1650555480000|2022-04-21 15:38:00|34116|34096|34122.1|34102.1|34123.2|34103.2|34114.6|34094.6|24
1650555490000|2022-04-21 15:38:10|34121.7|34101.7|34115.9|34095.9|34121.7|34101.7|34115.9|34095.9|19
1650555500000|2022-04-21 15:38:20|34115.4|34095.4|34116.2|34096.2|34117.5|34097.5|34115.4|34095.4|17
1650555510000|2022-04-21 15:38:30|34116|34096|34108|34088|34116.4|34096.4|34108|34088|25
1650555520000|2022-04-21 15:38:40|34108.1|34088.1|34103.6|34083.6|34109.4|34089.4|34100.9|34080.9|24
1650555530000|2022-04-21 15:38:50|34103.5|34083.5|34099.2|34079.2|34104|34084|34099.1|34079.1|26
1650555540000|2022-04-21 15:39:00|34099.4|34079.4|34107.9|34087.9|34107.9|34087.9|34098.6|34078.6|22
1650555550000|2022-04-21 15:39:10|34106.4|34086.4|34105.5|34085.5|34106.4|34086.4|34101.9|34081.9|20
1650555560000|2022-04-21 15:39:20|34104.3|34084.3|34110.2|34090.2|34110.2|34090.2|34104.3|34084.3|18
1650555570000|2022-04-21 15:39:30|34109.9|34089.9|34114.9|34094.9|34117|34097|34109.3|34089.3|25
1650555580000|2022-04-21 15:39:40|34116|34096|34113.1|34093.1|34116|34096|34113.1|34093.1|19
1650555590000|2022-04-21 15:39:50|34112.7|34092.7|34112.2|34092.2|34112.8|34092.8|34111.6|34091.6|19
1650555600000|2022-04-21 15:40:00|34111.7|34091.7|34110.1|34090.1|34112.8|34092.8|34110.1|34090.1|26
1650555610000|2022-04-21 15:40:10|34109.2|34089.2|34109.1|34089.1|34110.7|34090.7|34106.6|34086.6|26
1650555620000|2022-04-21 15:40:20|34108.6|34088.6|34104.7|34084.7|34108.6|34088.6|34103.7|34083.7|20
1650555630000|2022-04-21 15:40:30|34104.4|34084.4|34100.6|34080.6|34104.4|34084.4|34100.4|34080.4|22
1650555640000|2022-04-21 15:40:40|34103.5|34083.5|34105.6|34085.6|34105.9|34085.9|34103.5|34083.5|21
1650555650000|2022-04-21 15:40:50|34106.3|34086.3|34102|34082|34106.3|34086.3|34102|34082|19
1650555660000|2022-04-21 15:41:00|34101.5|34081.5|34103.8|34083.8|34105.2|34085.2|34101.5|34081.5|24
1650555670000|2022-04-21 15:41:10|34103.2|34083.2|34104.5|34084.5|34104.7|34084.7|34101.8|34081.8|19
1650555680000|2022-04-21 15:41:20|34103.4|34083.4|34103.8|34083.8|34104.4|34084.4|34102.1|34082.1|22
1650555690000|2022-04-21 15:41:30|34103.9|34083.9|34103.3|34083.3|34106.3|34086.3|34102.7|34082.7|22
1650555700000|2022-04-21 15:41:40|34102.9|34082.9|34105.7|34085.7|34105.9|34085.9|34101.7|34081.7|18
1650555710000|2022-04-21 15:41:50|34105.8|34085.8|34109.5|34089.5|34109.5|34089.5|34105.8|34085.8|19
1650555720000|2022-04-21 15:42:00|34107.7|34087.7|34114.9|34094.9|34116.4|34096.4|34107.7|34087.7|25
1650555730000|2022-04-21 15:42:10|34114.1|34094.1|34116.8|34096.8|34116.8|34096.8|34112.3|34092.3|23
1650555740000|2022-04-21 15:42:20|34116.7|34096.7|34124.7|34104.7|34124.7|34104.7|34116.2|34096.2|25
1650555750000|2022-04-21 15:42:30|34125.4|34105.4|34126.2|34106.2|34127|34107|34123.6|34103.6|24
1650555760000|2022-04-21 15:42:40|34125.4|34105.4|34121.1|34101.1|34126|34106|34117.7|34097.7|24
1650555770000|2022-04-21 15:42:50|34121.4|34101.4|34124.9|34104.9|34126.2|34106.2|34121.4|34101.4|24
1650555780000|2022-04-21 15:43:00|34124|34104|34126.9|34106.9|34126.9|34106.9|34123.3|34103.3|19
1650555790000|2022-04-21 15:43:10|34127.3|34107.3|34129.7|34109.7|34130.3|34110.3|34123.5|34103.5|24
1650555800000|2022-04-21 15:43:20|34128.9|34108.9|34129|34109|34129|34109|34125.2|34105.2|27
1650555810000|2022-04-21 15:43:30|34128.8|34108.8|34126.4|34106.4|34128.8|34108.8|34125.4|34105.4|23
1650555820000|2022-04-21 15:43:40|34127.1|34107.1|34127.5|34107.5|34129|34109|34126.8|34106.8|17
1650555830000|2022-04-21 15:43:50|34127.2|34107.2|34128.4|34108.4|34129|34109|34126.5|34106.5|21
1650555840000|2022-04-21 15:44:00|34126.9|34106.9|34129.8|34109.8|34131.8|34111.8|34126.9|34106.9|21
1650555850000|2022-04-21 15:44:10|34129.6|34109.6|34131.7|34111.7|34131.7|34111.7|34129.2|34109.2|17
1650555860000|2022-04-21 15:44:20|34130.7|34110.7|34132.2|34112.2|34132.2|34112.2|34129.1|34109.1|21
1650555870000|2022-04-21 15:44:30|34132|34112|34132.6|34112.6|34132.6|34112.6|34131.6|34111.6|20
1650555880000|2022-04-21 15:44:40|34132.8|34112.8|34137.4|34117.4|34138.3|34118.3|34132.8|34112.8|22
1650555890000|2022-04-21 15:44:50|34135|34115|34139.3|34119.3|34141.4|34121.4|34133.2|34113.2|23
1650555900000|2022-04-21 15:45:00|34138.8|34118.8|34135.9|34115.9|34139.2|34119.2|34133.7|34113.7|24
1650555910000|2022-04-21 15:45:10|34136.5|34116.5|34139|34119|34139.4|34119.4|34136.5|34116.5|21
1650555920000|2022-04-21 15:45:20|34138.7|34118.7|34139.7|34119.7|34141.6|34121.6|34138.6|34118.6|18
1650555930000|2022-04-21 15:45:30|34139.6|34119.6|34137.8|34117.8|34142.2|34122.2|34137.3|34117.3|19
1650555940000|2022-04-21 15:45:40|34138.4|34118.4|34137.8|34117.8|34141.5|34121.5|34137.7|34117.7|23
1650555950000|2022-04-21 15:45:50|34136.8|34116.8|34136.4|34116.4|34137.9|34117.9|34133.1|34113.1|22
1650555960000|2022-04-21 15:46:00|34136.8|34116.8|34136.2|34116.2|34137.8|34117.8|34136.1|34116.1|25
1650555970000|2022-04-21 15:46:10|34135.4|34115.4|34135.7|34115.7|34135.8|34115.8|34129.5|34109.5|21
1650555980000|2022-04-21 15:46:20|34135.4|34115.4|34139.4|34119.4|34139.6|34119.6|34134.9|34114.9|22
1650555990000|2022-04-21 15:46:30|34139.3|34119.3|34137.8|34117.8|34140.1|34120.1|34137.8|34117.8|18
1650556000000|2022-04-21 15:46:40|34138|34118|34140.4|34120.4|34140.5|34120.5|34137.2|34117.2|21
1650556010000|2022-04-21 15:46:50|34140.1|34120.1|34137.6|34117.6|34140.1|34120.1|34136.8|34116.8|20
1650556020000|2022-04-21 15:47:00|34137.7|34117.7|34139|34119|34141.5|34121.5|34137.3|34117.3|21
1650556030000|2022-04-21 15:47:10|34138.8|34118.8|34138.4|34118.4|34139.3|34119.3|34137.9|34117.9|17
1650556040000|2022-04-21 15:47:20|34139|34119|34141.6|34121.6|34141.8|34121.8|34138.6|34118.6|17
1650556050000|2022-04-21 15:47:30|34141.7|34121.7|34142.4|34122.4|34142.6|34122.6|34140.6|34120.6|15
1650556060000|2022-04-21 15:47:40|34142.1|34122.1|34143.6|34123.6|34144.4|34124.4|34141.5|34121.5|24
1650556070000|2022-04-21 15:47:50|34144.2|34124.2|34144.6|34124.6|34145.5|34125.5|34143|34123|20
1650556080000|2022-04-21 15:48:00|34144.5|34124.5|34145.8|34125.8|34145.8|34125.8|34144.3|34124.3|21
1650556090000|2022-04-21 15:48:10|34146|34126|34147.5|34127.5|34147.5|34127.5|34144.7|34124.7|21
1650556100000|2022-04-21 15:48:20|34147.4|34127.4|34147.9|34127.9|34148.3|34128.3|34146.7|34126.7|25
1650556110000|2022-04-21 15:48:30|34147.2|34127.2|34150.4|34130.4|34150.4|34130.4|34147|34127|23
1650556120000|2022-04-21 15:48:40|34150|34130|34149.3|34129.3|34151|34131|34149.1|34129.1|18
1650556130000|2022-04-21 15:48:50|34149.6|34129.6|34150.3|34130.3|34150.8|34130.8|34149.3|34129.3|16
1650556140000|2022-04-21 15:49:00|34150.4|34130.4|34153|34133|34154.2|34134.2|34150.3|34130.3|19
1650556150000|2022-04-21 15:49:10|34152.8|34132.8|34146.4|34126.4|34152.8|34132.8|34146.4|34126.4|20
1650556160000|2022-04-21 15:49:20|34146.8|34126.8|34149.1|34129.1|34149.1|34129.1|34145.3|34125.3|22
1650556170000|2022-04-21 15:49:30|34149.3|34129.3|34151.9|34131.9|34153.1|34133.1|34148.4|34128.4|25
1650556180000|2022-04-21 15:49:40|34152.5|34132.5|34147.9|34127.9|34152.5|34132.5|34146.2|34126.2|21
1650556190000|2022-04-21 15:49:50|34148.5|34128.5|34147.2|34127.2|34148.5|34128.5|34147.2|34127.2|21
1650556200000|2022-04-21 15:50:00|34147|34127|34148.7|34128.7|34149|34129|34147|34127|21
1650556210000|2022-04-21 15:50:10|34148.6|34128.6|34152.2|34132.2|34153.9|34133.9|34148.6|34128.6|21
1650556220000|2022-04-21 15:50:20|34153.1|34133.1|34154.2|34134.2|34154.6|34134.6|34152.4|34132.4|16
1650556230000|2022-04-21 15:50:30|34154|34134|34154.3|34134.3|34155.2|34135.2|34153.6|34133.6|17
1650556240000|2022-04-21 15:50:40|34154.2|34134.2|34154.1|34134.1|34154.4|34134.4|34153.8|34133.8|8
1650556250000|2022-04-21 15:50:50|34153.9|34133.9|34149.7|34129.7|34154.4|34134.4|34145.2|34125.2|19
1650556260000|2022-04-21 15:51:00|34148.5|34128.5|34146.3|34126.3|34150.2|34130.2|34146.3|34126.3|19
1650556270000|2022-04-21 15:51:10|34146.1|34126.1|34146.6|34126.6|34147.3|34127.3|34144|34124|17
1650556280000|2022-04-21 15:51:20|34146.3|34126.3|34141.9|34121.9|34146.3|34126.3|34141|34121|17
1650556290000|2022-04-21 15:51:30|34143.5|34123.5|34143.1|34123.1|34144.6|34124.6|34143.1|34123.1|20
1650556300000|2022-04-21 15:51:40|34143.2|34123.2|34147.2|34127.2|34147.4|34127.4|34143.1|34123.1|17
1650556310000|2022-04-21 15:51:50|34147|34127|34147.5|34127.5|34148.5|34128.5|34147|34127|18
1650556320000|2022-04-21 15:52:00|34147.3|34127.3|34149.9|34129.9|34150.9|34130.9|34147|34127|20
1650556330000|2022-04-21 15:52:10|34149.7|34129.7|34151.5|34131.5|34151.5|34131.5|34149.6|34129.6|20
1650556340000|2022-04-21 15:52:20|34150.8|34130.8|34155|34135|34155.1|34135.1|34150.6|34130.6|16
1650556350000|2022-04-21 15:52:30|34154.4|34134.4|34155.1|34135.1|34156.1|34136.1|34154|34134|21
1650556360000|2022-04-21 15:52:40|34154.6|34134.6|34153.5|34133.5|34155.4|34135.4|34153|34133|19
1650556370000|2022-04-21 15:52:50|34153.4|34133.4|34154.6|34134.6|34156.1|34136.1|34153.4|34133.4|17
1650556380000|2022-04-21 15:53:00|34154.5|34134.5|34154.4|34134.4|34155.4|34135.4|34152.5|34132.5|25
1650556390000|2022-04-21 15:53:10|34154.3|34134.3|34160.3|34140.3|34160.3|34140.3|34154.3|34134.3|20
1650556400000|2022-04-21 15:53:20|34159.5|34139.5|34159.2|34139.2|34159.8|34139.8|34158.9|34138.9|14
1650556410000|2022-04-21 15:53:30|34159|34139|34160.1|34140.1|34160.1|34140.1|34158.9|34138.9|14
1650556420000|2022-04-21 15:53:40|34160|34140|34160.4|34140.4|34161|34141|34159.9|34139.9|14
1650556430000|2022-04-21 15:53:50|34160.9|34140.9|34162.9|34142.9|34163.3|34143.3|34160.6|34140.6|14
1650556440000|2022-04-21 15:54:00|34162.8|34142.8|34173.9|34153.9|34176|34156|34162.7|34142.7|24
1650556450000|2022-04-21 15:54:10|34173.3|34153.3|34169.4|34149.4|34173.3|34153.3|34168.3|34148.3|22
1650556460000|2022-04-21 15:54:20|34172.2|34152.2|34171.2|34151.2|34173.8|34153.8|34170.8|34150.8|25
1650556470000|2022-04-21 15:54:30|34171.8|34151.8|34167.4|34147.4|34171.8|34151.8|34167.4|34147.4|23
1650556480000|2022-04-21 15:54:40|34167.5|34147.5|34167.2|34147.2|34168.8|34148.8|34166.3|34146.3|21
1650556490000|2022-04-21 15:54:50|34169.2|34149.2|34166.8|34146.8|34169.4|34149.4|34166.7|34146.7|22
1650556500000|2022-04-21 15:55:00|34166.7|34146.7|34170.7|34150.7|34171.7|34151.7|34166.6|34146.6|26
1650556510000|2022-04-21 15:55:10|34170|34150|34168.6|34148.6|34170|34150|34166.7|34146.7|19
1650556520000|2022-04-21 15:55:20|34168.2|34148.2|34169.3|34149.3|34171.4|34151.4|34166.9|34146.9|18
1650556530000|2022-04-21 15:55:30|34169.4|34149.4|34170|34150|34170|34150|34167.4|34147.4|22
1650556540000|2022-04-21 15:55:40|34169.9|34149.9|34169|34149|34172.6|34152.6|34168.9|34148.9|22
1650556550000|2022-04-21 15:55:50|34168.9|34148.9|34172.1|34152.1|34173|34153|34168.9|34148.9|20
1650556560000|2022-04-21 15:56:00|34171.8|34151.8|34174.4|34154.4|34175.5|34155.5|34171.8|34151.8|15
1650556570000|2022-04-21 15:56:10|34174.2|34154.2|34176|34156|34176.9|34156.9|34174.2|34154.2|14
1650556580000|2022-04-21 15:56:20|34175.7|34155.7|34174.7|34154.7|34175.7|34155.7|34173.1|34153.1|13
1650556590000|2022-04-21 15:56:30|34174.6|34154.6|34174|34154|34174.6|34154.6|34172.5|34152.5|17
1650556600000|2022-04-21 15:56:40|34174.1|34154.1|34173.7|34153.7|34174.2|34154.2|34173.1|34153.1|13
1650556610000|2022-04-21 15:56:50|34173.9|34153.9|34174.1|34154.1|34174.4|34154.4|34172.8|34152.8|7
1650556620000|2022-04-21 15:57:00|34174.2|34154.2|34173.1|34153.1|34174.2|34154.2|34171.8|34151.8|22
1650556630000|2022-04-21 15:57:10|34173.3|34153.3|34177.4|34157.4|34177.6|34157.6|34172.8|34152.8|16
1650556640000|2022-04-21 15:57:20|34176.4|34156.4|34174.6|34154.6|34177.3|34157.3|34174.6|34154.6|16
1650556650000|2022-04-21 15:57:30|34175.9|34155.9|34173|34153|34176|34156|34173|34153|17
1650556660000|2022-04-21 15:57:40|34173.2|34153.2|34173|34153|34173.3|34153.3|34172.8|34152.8|8
1650556670000|2022-04-21 15:57:50|34173.1|34153.1|34172.8|34152.8|34173.1|34153.1|34172.1|34152.1|16
1650556680000|2022-04-21 15:58:00|34172.7|34152.7|34173.3|34153.3|34174|34154|34172.7|34152.7|12
1650556690000|2022-04-21 15:58:10|34173.4|34153.4|34169.8|34149.8|34173.4|34153.4|34169.6|34149.6|16
1650556700000|2022-04-21 15:58:20|34169.9|34149.9|34169.9|34149.9|34171.5|34151.5|34168.7|34148.7|19
1650556710000|2022-04-21 15:58:30|34170.1|34150.1|34168.2|34148.2|34170.1|34150.1|34167.2|34147.2|20
1650556720000|2022-04-21 15:58:40|34167.9|34147.9|34167.3|34147.3|34168.2|34148.2|34167.3|34147.3|12
1650556730000|2022-04-21 15:58:50|34167.4|34147.4|34168.7|34148.7|34169.2|34149.2|34166.1|34146.1|15
1650556740000|2022-04-21 15:59:00|34169|34149|34168.8|34148.8|34171.2|34151.2|34167.8|34147.8|20
1650556750000|2022-04-21 15:59:10|34169.1|34149.1|34165.4|34145.4|34169.2|34149.2|34164.4|34144.4|24
1650556760000|2022-04-21 15:59:20|34165.8|34145.8|34167.8|34147.8|34167.8|34147.8|34165.3|34145.3|19
1650556770000|2022-04-21 15:59:30|34167.7|34147.7|34164.3|34144.3|34167.7|34147.7|34164.3|34144.3|23
1650556780000|2022-04-21 15:59:40|34164.2|34144.2|34165|34145|34167.7|34147.7|34163.2|34143.2|24
1650556790000|2022-04-21 15:59:50|34164.1|34144.1|34167.4|34147.4|34169.2|34149.2|34163.4|34143.4|21
1650556800000|2022-04-21 16:00:00|34166.4|34146.4|34174.7|34154.7|34175.2|34155.2|34166.4|34146.4|26
1650556810000|2022-04-21 16:00:10|34175.5|34155.5|34169.2|34149.2|34175.5|34155.5|34165.9|34145.9|24
1650556820000|2022-04-21 16:00:20|34168.7|34148.7|34168.4|34148.4|34169|34149|34168|34148|16
1650556830000|2022-04-21 16:00:30|34168.5|34148.5|34168.1|34148.1|34169.4|34149.4|34167.8|34147.8|19
1650556840000|2022-04-21 16:00:40|34167.9|34147.9|34166.2|34146.2|34168.1|34148.1|34165.6|34145.6|16
1650556850000|2022-04-21 16:00:50|34164.9|34144.9|34165|34145|34165.9|34145.9|34164.1|34144.1|20
1650556860000|2022-04-21 16:01:00|34164.7|34144.7|34166.9|34146.9|34168|34148|34164.5|34144.5|16
1650556870000|2022-04-21 16:01:10|34166.8|34146.8|34166.7|34146.7|34167.8|34147.8|34166.7|34146.7|15
1650556880000|2022-04-21 16:01:20|34166.6|34146.6|34166.5|34146.5|34166.9|34146.9|34165.6|34145.6|13
1650556890000|2022-04-21 16:01:30|34166|34146|34162.9|34142.9|34166.8|34146.8|34162.9|34142.9|18
1650556900000|2022-04-21 16:01:40|34163.5|34143.5|34165.5|34145.5|34166.1|34146.1|34162.2|34142.2|18
1650556910000|2022-04-21 16:01:50|34165.7|34145.7|34165.6|34145.6|34166|34146|34163.5|34143.5|14
1650556920000|2022-04-21 16:02:00|34165|34145|34163.3|34143.3|34165.2|34145.2|34162.6|34142.6|20
1650556930000|2022-04-21 16:02:10|34163.1|34143.1|34158.2|34138.2|34163.4|34143.4|34156.4|34136.4|14
1650556940000|2022-04-21 16:02:20|34158.6|34138.6|34156.8|34136.8|34158.6|34138.6|34156.1|34136.1|13
1650556950000|2022-04-21 16:02:30|34156.1|34136.1|34159.4|34139.4|34159.5|34139.5|34156.1|34136.1|16
1650556960000|2022-04-21 16:02:40|34159.3|34139.3|34157.3|34137.3|34159.6|34139.6|34157.2|34137.2|13
1650556970000|2022-04-21 16:02:50|34157.2|34137.2|34160.3|34140.3|34160.5|34140.5|34156.9|34136.9|16
1650556980000|2022-04-21 16:03:00|34159.9|34139.9|34157.9|34137.9|34161.7|34141.7|34157.9|34137.9|21
1650556990000|2022-04-21 16:03:10|34157.8|34137.8|34156.4|34136.4|34158.6|34138.6|34155.4|34135.4|21
1650557000000|2022-04-21 16:03:20|34156.6|34136.6|34159.7|34139.7|34160.2|34140.2|34156.6|34136.6|14
1650557010000|2022-04-21 16:03:30|34159.4|34139.4|34159.9|34139.9|34160.2|34140.2|34159.3|34139.3|15
1650557020000|2022-04-21 16:03:40|34160.2|34140.2|34159.6|34139.6|34160.8|34140.8|34159.4|34139.4|16
1650557030000|2022-04-21 16:03:50|34159|34139|34158.9|34138.9|34159.3|34139.3|34158.4|34138.4|10
1650557040000|2022-04-21 16:04:00|34158.2|34138.2|34161.2|34141.2|34161.2|34141.2|34158|34138|17
1650557050000|2022-04-21 16:04:10|34158.9|34138.9|34159.5|34139.5|34160|34140|34158.3|34138.3|20
1650557060000|2022-04-21 16:04:20|34159.6|34139.6|34159.5|34139.5|34159.9|34139.9|34158.7|34138.7|16
1650557070000|2022-04-21 16:04:30|34159.7|34139.7|34158|34138|34159.7|34139.7|34157.8|34137.8|20
1650557080000|2022-04-21 16:04:40|34157.9|34137.9|34155.7|34135.7|34157.9|34137.9|34155.7|34135.7|18
1650557090000|2022-04-21 16:04:50|34155.4|34135.4|34156.6|34136.6|34156.6|34136.6|34155.4|34135.4|14
1650557100000|2022-04-21 16:05:00|34158.1|34138.1|34155|34135|34158.2|34138.2|34155|34135|10
1650557110000|2022-04-21 16:05:10|34155.2|34135.2|34154.7|34134.7|34155.6|34135.6|34154.1|34134.1|13
1650557120000|2022-04-21 16:05:20|34155|34135|34155.2|34135.2|34155.4|34135.4|34154.6|34134.6|16
1650557130000|2022-04-21 16:05:30|34155.4|34135.4|34155.4|34135.4|34155.5|34135.5|34154.1|34134.1|9
1650557140000|2022-04-21 16:05:40|34154.3|34134.3|34153.2|34133.2|34154.5|34134.5|34152.6|34132.6|22
1650557150000|2022-04-21 16:05:50|34153.6|34133.6|34151.8|34131.8|34153.6|34133.6|34150.9|34130.9|12
1650557160000|2022-04-21 16:06:00|34150.3|34130.3|34156.3|34136.3|34157.1|34137.1|34150.3|34130.3|22
1650557170000|2022-04-21 16:06:10|34156.8|34136.8|34154.5|34134.5|34156.8|34136.8|34154.5|34134.5|12
1650557180000|2022-04-21 16:06:20|34154.4|34134.4|34151.6|34131.6|34154.4|34134.4|34151.2|34131.2|14
1650557190000|2022-04-21 16:06:30|34151.2|34131.2|34147.7|34127.7|34151.2|34131.2|34147.7|34127.7|20
1650557200000|2022-04-21 16:06:40|34148.2|34128.2|34147.9|34127.9|34148.2|34128.2|34146.3|34126.3|18
1650557210000|2022-04-21 16:06:50|34148.2|34128.2|34154.2|34134.2|34154.3|34134.3|34148.2|34128.2|21
1650557220000|2022-04-21 16:07:00|34153.8|34133.8|34156|34136|34157|34137|34153|34133|22
1650557230000|2022-04-21 16:07:10|34155.7|34135.7|34156|34136|34157|34137|34155.7|34135.7|19
1650557240000|2022-04-21 16:07:20|34155.7|34135.7|34156.7|34136.7|34157.5|34137.5|34155.6|34135.6|15
1650557250000|2022-04-21 16:07:30|34155.8|34135.8|34151.2|34131.2|34156.8|34136.8|34151|34131|19
1650557260000|2022-04-21 16:07:40|34153|34133|34152.9|34132.9|34154.4|34134.4|34152.9|34132.9|16
1650557270000|2022-04-21 16:07:50|34152.7|34132.7|34154.5|34134.5|34155|34135|34152.5|34132.5|18
1650557280000|2022-04-21 16:08:00|34152.4|34132.4|34153.9|34133.9|34154.1|34134.1|34151.9|34131.9|21
1650557290000|2022-04-21 16:08:10|34153.7|34133.7|34155.6|34135.6|34155.8|34135.8|34153.4|34133.4|15
1650557300000|2022-04-21 16:08:20|34155.5|34135.5|34155.5|34135.5|34157.8|34137.8|34155.1|34135.1|16
1650557310000|2022-04-21 16:08:30|34155.3|34135.3|34153.6|34133.6|34155.7|34135.7|34152|34132|17
1650557320000|2022-04-21 16:08:40|34153.8|34133.8|34155.7|34135.7|34156|34136|34153.1|34133.1|13
1650557330000|2022-04-21 16:08:50|34155.8|34135.8|34155.5|34135.5|34156|34136|34154.8|34134.8|13
1650557340000|2022-04-21 16:09:00|34155.1|34135.1|34157.7|34137.7|34158.7|34138.7|34154.9|34134.9|16
1650557350000|2022-04-21 16:09:10|34157.2|34137.2|34156.4|34136.4|34157.4|34137.4|34155.4|34135.4|23
1650557360000|2022-04-21 16:09:20|34156.6|34136.6|34158.9|34138.9|34158.9|34138.9|34156.3|34136.3|19
1650557370000|2022-04-21 16:09:30|34158.8|34138.8|34158.4|34138.4|34160.1|34140.1|34158.4|34138.4|9
1650557380000|2022-04-21 16:09:40|34158.8|34138.8|34159.5|34139.5|34160.5|34140.5|34158|34138|19
1650557390000|2022-04-21 16:09:50|34159.6|34139.6|34158.9|34138.9|34160.2|34140.2|34158.1|34138.1|13
1650557400000|2022-04-21 16:10:00|34159.4|34139.4|34158|34138|34160.2|34140.2|34157.8|34137.8|18
1650557410000|2022-04-21 16:10:10|34158.1|34138.1|34154.7|34134.7|34160.1|34140.1|34154.7|34134.7|12
1650557420000|2022-04-21 16:10:20|34151.5|34131.5|34156|34136|34157.3|34137.3|34151.5|34131.5|14
1650557430000|2022-04-21 16:10:30|34156.2|34136.2|34158.1|34138.1|34158.7|34138.7|34155.5|34135.5|16
1650557440000|2022-04-21 16:10:40|34158.4|34138.4|34160.5|34140.5|34160.5|34140.5|34157.7|34137.7|13
1650557450000|2022-04-21 16:10:50|34160.4|34140.4|34159.6|34139.6|34160.5|34140.5|34159.4|34139.4|14
1650557460000|2022-04-21 16:11:00|34159.3|34139.3|34159.3|34139.3|34160.5|34140.5|34159.2|34139.2|7
1650557470000|2022-04-21 16:11:10|34159.2|34139.2|34160.1|34140.1|34160.1|34140.1|34159.2|34139.2|10
1650557480000|2022-04-21 16:11:20|34160.2|34140.2|34159.8|34139.8|34160.2|34140.2|34159.1|34139.1|10
1650557490000|2022-04-21 16:11:30|34160|34140|34163.8|34143.8|34163.9|34143.9|34158.9|34138.9|19
1650557500000|2022-04-21 16:11:40|34163.4|34143.4|34162.9|34142.9|34163.8|34143.8|34161.5|34141.5|20
1650557510000|2022-04-21 16:11:50|34164|34144|34163.9|34143.9|34165.4|34145.4|34163.7|34143.7|15
1650557520000|2022-04-21 16:12:00|34164|34144|34163|34143|34164.2|34144.2|34163|34143|15
1650557530000|2022-04-21 16:12:10|34163.1|34143.1|34166.4|34146.4|34166.7|34146.7|34162.4|34142.4|18
1650557540000|2022-04-21 16:12:20|34166.3|34146.3|34165.6|34145.6|34166.6|34146.6|34165|34145|18
1650557550000|2022-04-21 16:12:30|34165.8|34145.8|34167.1|34147.1|34167.5|34147.5|34165.2|34145.2|15
1650557560000|2022-04-21 16:12:40|34167|34147|34167.1|34147.1|34169.2|34149.2|34167|34147|16
1650557570000|2022-04-21 16:12:50|34166.9|34146.9|34167.5|34147.5|34169.1|34149.1|34164.2|34144.2|17
1650557580000|2022-04-21 16:13:00|34167.3|34147.3|34165.5|34145.5|34168.9|34148.9|34165.4|34145.4|25
1650557590000|2022-04-21 16:13:10|34168|34148|34171.8|34151.8|34172.3|34152.3|34167.1|34147.1|25
1650557600000|2022-04-21 16:13:20|34170.1|34150.1|34168.2|34148.2|34170.5|34150.5|34167.9|34147.9|19
1650557610000|2022-04-21 16:13:30|34170|34150|34170.7|34150.7|34170.9|34150.9|34168.6|34148.6|16
1650557620000|2022-04-21 16:13:40|34170|34150|34187.3|34137.3|34190.5|34152.3|34168.6|34132.3|22
1650557630000|2022-04-21 16:13:50|34187.2|34137.2|34172.2|34152.2|34188.9|34152.2|34169.9|34136.1|25
1650557640000|2022-04-21 16:14:00|34172|34152|34170.1|34150.1|34175|34155|34169.7|34149.7|19
1650557650000|2022-04-21 16:14:10|34171.3|34151.3|34170.5|34150.5|34171.6|34151.6|34170.1|34150.1|17
1650557660000|2022-04-21 16:14:20|34170|34150|34168.4|34148.4|34170|34150|34167.1|34147.1|15
1650557670000|2022-04-21 16:14:30|34168.2|34148.2|34168.6|34148.6|34168.6|34148.6|34154.5|34134.5|14
1650557680000|2022-04-21 16:14:40|34168.2|34148.2|34165.6|34145.6|34169.3|34149.3|34164.5|34144.5|19
1650557690000|2022-04-21 16:14:50|34165.8|34145.8|34164.5|34144.5|34166|34146|34162.8|34142.8|18
1650557700000|2022-04-21 16:15:00|34165.1|34145.1|34163.4|34143.4|34166.6|34146.6|34162.9|34142.9|17
1650557710000|2022-04-21 16:15:10|34162.9|34142.9|34164.4|34144.4|34165.6|34145.6|34162.9|34142.9|16
1650557720000|2022-04-21 16:15:20|34164.9|34144.9|34163.1|34143.1|34164.9|34144.9|34162.6|34142.6|13
1650557730000|2022-04-21 16:15:30|34163|34143|34165.3|34145.3|34165.6|34145.6|34163|34143|16
1650557740000|2022-04-21 16:15:40|34165.4|34145.4|34164.8|34144.8|34166.4|34146.4|34163.7|34143.7|21
1650557750000|2022-04-21 16:15:50|34164.7|34144.7|34166.5|34146.5|34167.3|34147.3|34164.7|34144.7|17
1650557760000|2022-04-21 16:16:00|34166.3|34146.3|34166.6|34146.6|34166.9|34146.9|34164.6|34144.6|20
1650557770000|2022-04-21 16:16:10|34166.7|34146.7|34166.3|34146.3|34166.8|34146.8|34165.6|34145.6|15
1650557780000|2022-04-21 16:16:20|34166.5|34146.5|34169.4|34149.4|34169.6|34149.6|34166.3|34146.3|15
1650557790000|2022-04-21 16:16:30|34168.7|34148.7|34168.8|34148.8|34169|34149|34167.9|34147.9|14
1650557800000|2022-04-21 16:16:40|34168.2|34148.2|34164.5|34144.5|34168.8|34148.8|34164.5|34144.5|13
1650557810000|2022-04-21 16:16:50|34164.3|34144.3|34167.7|34147.7|34167.8|34147.8|34164.3|34144.3|12
1650557820000|2022-04-21 16:17:00|34167.9|34147.9|34169.4|34149.4|34169.4|34149.4|34166.5|34146.5|14
1650557830000|2022-04-21 16:17:10|34169.5|34149.5|34168.8|34148.8|34169.5|34149.5|34168.3|34148.3|17
1650557840000|2022-04-21 16:17:20|34168.5|34148.5|34164.5|34144.5|34168.5|34148.5|34161.5|34141.5|19
1650557850000|2022-04-21 16:17:30|34165.5|34145.5|34166.6|34146.6|34166.6|34146.6|34165.4|34145.4|16
1650557860000|2022-04-21 16:17:40|34166.7|34146.7|34168.8|34148.8|34170.9|34150.9|34165.5|34145.5|18
1650557870000|2022-04-21 16:17:50|34169.4|34149.4|34168.6|34148.6|34169.4|34149.4|34168.1|34148.1|15
1650557880000|2022-04-21 16:18:00|34169|34149|34168.2|34148.2|34169.2|34149.2|34167.9|34147.9|15
1650557890000|2022-04-21 16:18:10|34167.7|34147.7|34168.5|34148.5|34169|34149|34166.2|34146.2|13
1650557900000|2022-04-21 16:18:20|34169.1|34149.1|34167.6|34147.6|34169.1|34149.1|34166.4|34146.4|22
1650557910000|2022-04-21 16:18:30|34168|34148|34169.3|34149.3|34169.8|34149.8|34167.8|34147.8|16
1650557920000|2022-04-21 16:18:40|34169.2|34149.2|34168.9|34148.9|34169.3|34149.3|34168|34148|12
1650557930000|2022-04-21 16:18:50|34168.8|34148.8|34170.1|34150.1|34171.2|34151.2|34168.8|34148.8|15
1650557940000|2022-04-21 16:19:00|34170.6|34150.6|34168.2|34148.2|34170.6|34150.6|34167|34147|18
1650557950000|2022-04-21 16:19:10|34168.1|34148.1|34166.6|34146.6|34168.1|34148.1|34166.6|34146.6|17
1650557960000|2022-04-21 16:19:20|34166.9|34146.9|34169.8|34149.8|34169.8|34149.8|34166.5|34146.5|21
1650557970000|2022-04-21 16:19:30|34169.9|34149.9|34169.8|34149.8|34170|34150|34169.5|34149.5|11
1650557980000|2022-04-21 16:19:40|34169.6|34149.6|34169|34149|34169.9|34149.9|34168.7|34148.7|7
1650557990000|2022-04-21 16:19:50|34169.1|34149.1|34167.9|34147.9|34169.1|34149.1|34167.9|34147.9|15
1650558000000|2022-04-21 16:20:00|34168.1|34148.1|34167.8|34147.8|34168.2|34148.2|34166.4|34146.4|22
1650558010000|2022-04-21 16:20:10|34167.5|34147.5|34160.4|34140.4|34167.5|34147.5|34160.4|34140.4|23
1650558020000|2022-04-21 16:20:20|34160.1|34140.1|34160.1|34140.1|34162.5|34142.5|34159.4|34139.4|21
1650558030000|2022-04-21 16:20:30|34159.7|34139.7|34160.5|34140.5|34160.9|34140.9|34159.7|34139.7|19
1650558040000|2022-04-21 16:20:40|34161|34141|34159.1|34139.1|34172.2|34141.1|34156.8|34122.2|17
1650558050000|2022-04-21 16:20:50|34158.7|34138.7|34169.4|34119.4|34172.4|34139.4|34154.2|34116|20
1650558060000|2022-04-21 16:21:00|34168.5|34118.5|34155.1|34135.1|34169.8|34136.6|34154.7|34118.2|20
1650558070000|2022-04-21 16:21:10|34155.6|34135.6|34154.4|34134.4|34155.6|34135.6|34154|34134|23
1650558080000|2022-04-21 16:21:20|34154.3|34134.3|34154.4|34134.4|34155.1|34135.1|34153.1|34133.1|20
1650558090000|2022-04-21 16:21:30|34154.1|34134.1|34154.1|34134.1|34154.9|34134.9|34153.4|34133.4|14
1650558100000|2022-04-21 16:21:40|34154.2|34134.2|34159.3|34139.3|34160|34140|34153.8|34133.8|24
1650558110000|2022-04-21 16:21:50|34159.4|34139.4|34159.6|34139.6|34160.3|34140.3|34158.7|34138.7|13
1650558120000|2022-04-21 16:22:00|34160|34140|34161.6|34141.6|34176.3|34143.1|34158.7|34125|21
1650558130000|2022-04-21 16:22:10|34161.1|34141.1|34163.4|34143.4|34163.4|34143.4|34160.8|34140.8|20
1650558140000|2022-04-21 16:22:20|34163.5|34143.5|34165.7|34145.7|34166.4|34146.4|34162.6|34142.6|16
1650558150000|2022-04-21 16:22:30|34165.6|34145.6|34165|34145|34165.7|34145.7|34163.8|34143.8|14
1650558160000|2022-04-21 16:22:40|34164.8|34144.8|34165.4|34145.4|34165.4|34145.4|34164.2|34144.2|16
1650558170000|2022-04-21 16:22:50|34164.4|34144.4|34163|34143|34166.2|34146.2|34162.8|34142.8|16
1650558180000|2022-04-21 16:23:00|34163.9|34143.9|34167|34147|34168.6|34148.6|34161.4|34141.4|23
1650558190000|2022-04-21 16:23:10|34166.3|34146.3|34160|34140|34167|34147|34160|34140|18
1650558200000|2022-04-21 16:23:20|34161.1|34141.1|34166.1|34146.1|34167.3|34147.3|34160.3|34140.3|22
1650558210000|2022-04-21 16:23:30|34166.2|34146.2|34167.9|34147.9|34170.5|34150.5|34164.9|34144.9|22
1650558220000|2022-04-21 16:23:40|34169.6|34149.6|34170.1|34150.1|34171.2|34151.2|34168.8|34148.8|24
1650558230000|2022-04-21 16:23:50|34170.9|34150.9|34173|34153|34173|34153|34169.9|34149.9|23
1650558240000|2022-04-21 16:24:00|34171.4|34151.4|34169.6|34149.6|34171.8|34151.8|34169.3|34149.3|23
1650558250000|2022-04-21 16:24:10|34169.5|34149.5|34171.5|34151.5|34171.5|34151.5|34168.7|34148.7|20
1650558260000|2022-04-21 16:24:20|34171.6|34151.6|34170.7|34150.7|34171.6|34151.6|34170.2|34150.2|16
1650558270000|2022-04-21 16:24:30|34171.7|34151.7|34172.5|34152.5|34173|34153|34171.1|34151.1|18
1650558280000|2022-04-21 16:24:40|34172.2|34152.2|34168.6|34148.6|34172.6|34152.6|34167.4|34147.4|22
1650558290000|2022-04-21 16:24:50|34168.5|34148.5|34172.6|34152.6|34172.6|34152.6|34168|34148|22
1650558300000|2022-04-21 16:25:00|34172.3|34152.3|34171.1|34151.1|34172.4|34152.4|34169.5|34149.5|19
1650558310000|2022-04-21 16:25:10|34171.2|34151.2|34172.3|34152.3|34173.3|34153.3|34170.5|34150.5|18
1650558320000|2022-04-21 16:25:20|34172.2|34152.2|34172.7|34152.7|34174.6|34154.6|34172|34152|14
1650558330000|2022-04-21 16:25:30|34172.2|34152.2|34174.8|34154.8|34175|34155|34171.1|34151.1|18
1650558340000|2022-04-21 16:25:40|34174.2|34154.2|34172.4|34152.4|34174.2|34154.2|34172.1|34152.1|16
1650558350000|2022-04-21 16:25:50|34172.6|34152.6|34171.6|34151.6|34172.7|34152.7|34171.5|34151.5|16
1650558360000|2022-04-21 16:26:00|34171.8|34151.8|34173.4|34153.4|34174.3|34154.3|34170|34150|21
1650558370000|2022-04-21 16:26:10|34173.3|34153.3|34172.8|34152.8|34174.1|34154.1|34172.3|34152.3|19
1650558380000|2022-04-21 16:26:20|34171.9|34151.9|34169.5|34149.5|34171.9|34151.9|34169.5|34149.5|13
1650558390000|2022-04-21 16:26:30|34169.2|34149.2|34170.1|34150.1|34170.7|34150.7|34168.9|34148.9|15
1650558400000|2022-04-21 16:26:40|34170|34150|34168.8|34148.8|34170.5|34150.5|34168.1|34148.1|14
1650558410000|2022-04-21 16:26:50|34167.1|34147.1|34171.1|34151.1|34171.1|34151.1|34165.7|34145.7|20
1650558420000|2022-04-21 16:27:00|34171.3|34151.3|34172.4|34152.4|34172.4|34152.4|34169.5|34149.5|22
1650558430000|2022-04-21 16:27:10|34171.7|34151.7|34175.5|34155.5|34175.5|34155.5|34171.3|34151.3|20
1650558440000|2022-04-21 16:27:20|34174.6|34154.6|34175.5|34155.5|34175.7|34155.7|34174.2|34154.2|24
1650558450000|2022-04-21 16:27:30|34176|34156|34175.2|34155.2|34176|34156|34175.1|34155.1|18
1650558460000|2022-04-21 16:27:40|34175.4|34155.4|34181.8|34161.8|34182.5|34162.5|34174.3|34154.3|25
1650558470000|2022-04-21 16:27:50|34192.3|34172.3|34195.4|34175.4|34197.1|34177.1|34192.3|34172.3|23
1650558480000|2022-04-21 16:28:00|34195.3|34175.3|34194.6|34174.6|34195.3|34175.3|34193.4|34173.4|20
1650558490000|2022-04-21 16:28:10|34194.4|34174.4|34196.6|34176.6|34196.6|34176.6|34194.1|34174.1|17
1650558500000|2022-04-21 16:28:20|34196.3|34176.3|34200.3|34142.1|34200.6|34177.3|34186.4|34142.1|23
1650558510000|2022-04-21 16:28:30|34200.9|34141.9|34194.3|34144.3|34202|34160.9|34177.2|34141.9|26
1650558520000|2022-04-21 16:28:40|34195.1|34145.1|34186.1|34166.1|34202.4|34167.7|34186.1|34145.1|19
1650558530000|2022-04-21 16:28:50|34186|34166|34187.3|34167.3|34188.8|34168.8|34185.8|34165.8|19
1650558540000|2022-04-21 16:29:00|34188|34168|34188.5|34168.5|34189.6|34169.6|34187.2|34167.2|20
1650558550000|2022-04-21 16:29:10|34187.9|34167.9|34193.5|34173.5|34193.5|34173.5|34187.9|34167.9|18
1650558560000|2022-04-21 16:29:20|34193.1|34173.1|34185.2|34165.2|34193.1|34173.1|34185.2|34165.2|26
1650558570000|2022-04-21 16:29:30|34185|34165|34184.6|34164.6|34186.6|34166.6|34183.4|34163.4|15
1650558580000|2022-04-21 16:29:40|34184.5|34164.5|34186.4|34166.4|34186.9|34166.9|34184.1|34164.1|17
1650558590000|2022-04-21 16:29:50|34186.3|34166.3|34182.7|34162.7|34187.1|34167.1|34181.8|34161.8|19
1650558600000|2022-04-21 16:30:00|34183|34163|34188.9|34168.9|34188.9|34168.9|34182.2|34162.2|19
1650558610000|2022-04-21 16:30:10|34188|34168|34190.2|34170.2|34192.1|34172.1|34184.5|34164.5|21
1650558620000|2022-04-21 16:30:20|34189.6|34169.6|34188.1|34168.1|34191.5|34171.5|34187.4|34167.4|19
1650558630000|2022-04-21 16:30:30|34188.2|34168.2|34186.3|34166.3|34188.2|34168.2|34186.3|34166.3|14
1650558640000|2022-04-21 16:30:40|34185.7|34165.7|34184.3|34164.3|34185.7|34165.7|34183.6|34163.6|16
1650558650000|2022-04-21 16:30:50|34184.1|34164.1|34179.8|34159.8|34184.1|34164.1|34179.5|34159.5|24
1650558660000|2022-04-21 16:31:00|34179.9|34159.9|34178.9|34158.9|34180.4|34160.4|34178.7|34158.7|21
1650558670000|2022-04-21 16:31:10|34179.6|34159.6|34178.1|34158.1|34179.6|34159.6|34177.8|34157.8|15
1650558680000|2022-04-21 16:31:20|34178.4|34158.4|34176.1|34156.1|34178.4|34158.4|34176.1|34156.1|23
1650558690000|2022-04-21 16:31:30|34176.4|34156.4|34175.8|34155.8|34177|34157|34175.8|34155.8|16
1650558700000|2022-04-21 16:31:40|34175.7|34155.7|34178.8|34158.8|34179|34159|34175.4|34155.4|18
1650558710000|2022-04-21 16:31:50|34180.9|34160.9|34175.8|34155.8|34199|34160.9|34173.9|34141|17
1650558720000|2022-04-21 16:32:00|34177.2|34157.2|34175.3|34155.3|34178.3|34158.3|34174.7|34154.7|22
1650558730000|2022-04-21 16:32:10|34175.4|34155.4|34176.9|34156.9|34178|34158|34173.4|34153.4|23
1650558740000|2022-04-21 16:32:20|34176.3|34156.3|34172.3|34152.3|34176.3|34156.3|34172.3|34152.3|19
1650558750000|2022-04-21 16:32:30|34172.1|34152.1|34173.7|34153.7|34175.8|34155.8|34172|34152|23
1650558760000|2022-04-21 16:32:40|34174.4|34154.4|34179.3|34159.3|34179.3|34159.3|34174.4|34154.4|20
1650558770000|2022-04-21 16:32:50|34178.7|34158.7|34172|34152|34178.7|34158.7|34171.7|34151.7|12
1650558780000|2022-04-21 16:33:00|34171.4|34151.4|34173.4|34153.4|34174.4|34154.4|34171.4|34151.4|17
1650558790000|2022-04-21 16:33:10|34172.7|34152.7|34170.9|34150.9|34172.7|34152.7|34170.3|34150.3|18
1650558800000|2022-04-21 16:33:20|34171.1|34151.1|34169.9|34149.9|34175.5|34155.5|34169.9|34149.9|13
1650558810000|2022-04-21 16:33:30|34170.4|34150.4|34168.9|34148.9|34170.4|34150.4|34168.9|34148.9|18
1650558820000|2022-04-21 16:33:40|34169.4|34149.4|34171.1|34151.1|34171.5|34151.5|34167.6|34147.6|20
1650558830000|2022-04-21 16:33:50|34171.6|34151.6|34170.7|34150.7|34171.6|34151.6|34170.7|34150.7|11
1650558840000|2022-04-21 16:34:00|34171.1|34151.1|34167.2|34147.2|34171.1|34151.1|34166.3|34146.3|21
1650558850000|2022-04-21 16:34:10|34167.1|34147.1|34165.9|34145.9|34169.6|34149.6|34164.3|34144.3|18
1650558860000|2022-04-21 16:34:20|34164.4|34144.4|34165.5|34145.5|34166.6|34146.6|34163.2|34143.2|23
1650558870000|2022-04-21 16:34:30|34165.3|34145.3|34168|34148|34168.4|34148.4|34165.2|34145.2|22
1650558880000|2022-04-21 16:34:40|34168.2|34148.2|34165.7|34145.7|34168.2|34148.2|34164.9|34144.9|25
1650558890000|2022-04-21 16:34:50|34165.6|34145.6|34167.7|34147.7|34167.7|34147.7|34165.2|34145.2|15
1650558900000|2022-04-21 16:35:00|34168|34148|34166.5|34146.5|34170.4|34150.4|34166.3|34146.3|17
1650558910000|2022-04-21 16:35:10|34171.2|34151.2|34170.7|34150.7|34172.1|34152.1|34168.7|34148.7|20
1650558920000|2022-04-21 16:35:20|34170.9|34150.9|34169.2|34149.2|34170.9|34150.9|34165.8|34145.8|20
1650558930000|2022-04-21 16:35:30|34169|34149|34170.7|34150.7|34170.7|34150.7|34168.5|34148.5|16
1650558940000|2022-04-21 16:35:40|34170.8|34150.8|34169.7|34149.7|34173.2|34153.2|34169.6|34149.6|24
1650558950000|2022-04-21 16:35:50|34170.5|34150.5|34167.9|34147.9|34170.5|34150.5|34160.4|34140.4|23
1650558960000|2022-04-21 16:36:00|34168.3|34148.3|34168.7|34148.7|34168.9|34148.9|34166.6|34146.6|11
1650558970000|2022-04-21 16:36:10|34168.3|34148.3|34166.5|34146.5|34168.3|34148.3|34166.3|34146.3|10
1650558980000|2022-04-21 16:36:20|34166.3|34146.3|34168.1|34148.1|34168.8|34148.8|34165.4|34145.4|13
1650558990000|2022-04-21 16:36:30|34171.2|34151.2|34172.7|34152.7|34173.5|34153.5|34168.9|34148.9|25
1650559000000|2022-04-21 16:36:40|34170.9|34150.9|34172.1|34152.1|34172.8|34152.8|34169.7|34149.7|18
1650559010000|2022-04-21 16:36:50|34172.3|34152.3|34168.5|34148.5|34173.4|34153.4|34168.2|34148.2|18
1650559020000|2022-04-21 16:37:00|34169.4|34149.4|34165.3|34145.3|34170|34150|34163.8|34143.8|26
1650559030000|2022-04-21 16:37:10|34164.3|34144.3|34165.4|34145.4|34166.5|34146.5|34164.3|34144.3|17
1650559040000|2022-04-21 16:37:20|34165|34145|34164.3|34144.3|34165.4|34145.4|34163.1|34143.1|19
1650559050000|2022-04-21 16:37:30|34164.9|34144.9|34164.2|34144.2|34166.2|34146.2|34164.2|34144.2|13
1650559060000|2022-04-21 16:37:40|34165.2|34145.2|34167.2|34147.2|34167.2|34147.2|34164.5|34144.5|14
1650559070000|2022-04-21 16:37:50|34164.9|34144.9|34166.1|34146.1|34166.5|34146.5|34162.3|34142.3|19
1650559080000|2022-04-21 16:38:00|34165.8|34145.8|34163.8|34143.8|34166.9|34146.9|34162.4|34142.4|19
1650559090000|2022-04-21 16:38:10|34163.4|34143.4|34164|34144|34165.1|34145.1|34163.4|34143.4|18
1650559100000|2022-04-21 16:38:20|34164.6|34144.6|34163.1|34143.1|34165|34145|34162.9|34142.9|12
1650559110000|2022-04-21 16:38:30|34163.4|34143.4|34163.8|34143.8|34166.5|34146.5|34163.4|34143.4|22
1650559120000|2022-04-21 16:38:40|34163.3|34143.3|34163.9|34143.9|34164.5|34144.5|34163.1|34143.1|18
1650559130000|2022-04-21 16:38:50|34164.3|34144.3|34163.7|34143.7|34165|34145|34162.8|34142.8|17
1650559140000|2022-04-21 16:39:00|34162|34142|34161.8|34141.8|34163.2|34143.2|34159.1|34139.1|21
1650559150000|2022-04-21 16:39:10|34161.2|34141.2|34159.6|34139.6|34162.9|34142.9|34159.6|34139.6|21
1650559160000|2022-04-21 16:39:20|34159.7|34139.7|34157.7|34137.7|34160.1|34140.1|34156|34136|27
1650559170000|2022-04-21 16:39:30|34157.4|34137.4|34157|34137|34158.2|34138.2|34155.6|34135.6|24
1650559180000|2022-04-21 16:39:40|34157.2|34137.2|34156.9|34136.9|34157.7|34137.7|34155.8|34135.8|21
1650559190000|2022-04-21 16:39:50|34157.1|34137.1|34155.3|34135.3|34159|34139|34155.1|34135.1|21
1650559200000|2022-04-21 16:40:00|34154.8|34134.8|34156.8|34136.8|34162.7|34142.7|34154.8|34134.8|20
1650559210000|2022-04-21 16:40:10|34158.6|34138.6|34158.1|34138.1|34164.3|34144.3|34158.1|34138.1|20
1650559220000|2022-04-21 16:40:20|34159.1|34139.1|34157.5|34137.5|34159.1|34139.1|34155.1|34135.1|17
1650559230000|2022-04-21 16:40:30|34155.7|34135.7|34152.8|34132.8|34157.2|34137.2|34149.9|34129.9|23
1650559240000|2022-04-21 16:40:40|34152.9|34132.9|34152.1|34132.1|34152.9|34132.9|34150.6|34130.6|23
1650559250000|2022-04-21 16:40:50|34152.6|34132.6|34150.8|34130.8|34152.6|34132.6|34150.2|34130.2|15
1650559260000|2022-04-21 16:41:00|34151.1|34131.1|34151|34131|34165.9|34132|34148.4|34114|23
1650559270000|2022-04-21 16:41:10|34150|34130|34145.4|34125.4|34150|34130|34144.1|34124.1|25
1650559280000|2022-04-21 16:41:20|34144.8|34124.8|34146.2|34126.2|34147.1|34127.1|34144.8|34124.8|22
1650559290000|2022-04-21 16:41:30|34145.7|34125.7|34143.7|34123.7|34145.8|34125.8|34141.9|34121.9|20
1650559300000|2022-04-21 16:41:40|34144.1|34124.1|34142.3|34122.3|34146.3|34126.3|34141.6|34121.6|21
1650559310000|2022-04-21 16:41:50|34141.8|34121.8|34141.3|34121.3|34143.6|34123.6|34141|34121|18
1650559320000|2022-04-21 16:42:00|34141.2|34121.2|34146.3|34126.3|34148.7|34128.7|34141.2|34121.2|22
1650559330000|2022-04-21 16:42:10|34147.5|34127.5|34139.6|34119.6|34147.5|34127.5|34137.5|34117.5|27
1650559340000|2022-04-21 16:42:20|34139.3|34119.3|34142.9|34122.9|34144.9|34124.9|34138.9|34118.9|23
1650559350000|2022-04-21 16:42:30|34142.4|34122.4|34142.4|34122.4|34143.1|34123.1|34141.4|34121.4|21
1650559360000|2022-04-21 16:42:40|34142.5|34122.5|34142.2|34122.2|34143.4|34123.4|34141.7|34121.7|17
1650559370000|2022-04-21 16:42:50|34142.1|34122.1|34145.6|34125.6|34151.4|34131.4|34142.1|34122.1|17
1650559380000|2022-04-21 16:43:00|34146.7|34126.7|34146.2|34126.2|34148.4|34128.4|34141.8|34121.8|23
1650559390000|2022-04-21 16:43:10|34146.4|34126.4|34142.6|34122.6|34147.3|34127.3|34142.6|34122.6|20
1650559400000|2022-04-21 16:43:20|34142.5|34122.5|34140.1|34120.1|34142.5|34122.5|34138.9|34118.9|19
1650559410000|2022-04-21 16:43:30|34139.8|34119.8|34139.6|34119.6|34141.1|34121.1|34139.4|34119.4|23
1650559420000|2022-04-21 16:43:40|34139.4|34119.4|34139.2|34119.2|34141.9|34121.9|34139.2|34119.2|14
1650559430000|2022-04-21 16:43:50|34139.3|34119.3|34143.5|34123.5|34143.5|34123.5|34139.3|34119.3|12
1650559440000|2022-04-21 16:44:00|34142.9|34122.9|34146.4|34126.4|34148.8|34128.8|34141.8|34121.8|22
1650559450000|2022-04-21 16:44:10|34145.9|34125.9|34146.7|34126.7|34147|34127|34144.4|34124.4|17
1650559460000|2022-04-21 16:44:20|34144.3|34124.3|34144.6|34124.6|34144.6|34124.6|34143.2|34123.2|10
1650559470000|2022-04-21 16:44:30|34144.5|34124.5|34146.3|34126.3|34146.9|34126.9|34143.8|34123.8|22
1650559480000|2022-04-21 16:44:40|34146.4|34126.4|34143.2|34123.2|34146.4|34126.4|34142.2|34122.2|21
1650559490000|2022-04-21 16:44:50|34143.5|34123.5|34146.5|34126.5|34148.1|34128.1|34143.5|34123.5|18
1650559500000|2022-04-21 16:45:00|34146.8|34126.8|34148.2|34128.2|34148.3|34128.3|34144.3|34124.3|19
1650559510000|2022-04-21 16:45:10|34148.3|34128.3|34150.3|34130.3|34151.4|34131.4|34145.5|34125.5|24
1650559520000|2022-04-21 16:45:20|34151.2|34131.2|34145.4|34125.4|34151.2|34131.2|34145.4|34125.4|19
1650559530000|2022-04-21 16:45:30|34146.7|34126.7|34150|34130|34150|34130|34144|34124|19
1650559540000|2022-04-21 16:45:40|34149.7|34129.7|34150.8|34130.8|34151.2|34131.2|34149.5|34129.5|22
1650559550000|2022-04-21 16:45:50|34151.3|34131.3|34152.1|34132.1|34153.1|34133.1|34150.3|34130.3|19
1650559560000|2022-04-21 16:46:00|34152.5|34132.5|34152|34132|34154.5|34134.5|34151.9|34131.9|19
1650559570000|2022-04-21 16:46:10|34152.2|34132.2|34152.6|34132.6|34153.7|34133.7|34148.7|34128.7|19
1650559580000|2022-04-21 16:46:20|34152.4|34132.4|34153.8|34133.8|34154.2|34134.2|34150.6|34130.6|25
1650559590000|2022-04-21 16:46:30|34153.4|34133.4|34150.6|34130.6|34154.1|34134.1|34150.2|34130.2|18
1650559600000|2022-04-21 16:46:40|34150.5|34130.5|34154.1|34134.1|34154.1|34134.1|34149.8|34129.8|15
1650559610000|2022-04-21 16:46:50|34153.8|34133.8|34151.7|34131.7|34156.1|34136.1|34148.2|34128.2|18
1650559620000|2022-04-21 16:47:00|34151.6|34131.6|34144|34124|34152.5|34132.5|34143.5|34123.5|25
1650559630000|2022-04-21 16:47:10|34145.7|34125.7|34146.3|34126.3|34146.6|34126.6|34143.8|34123.8|22
1650559640000|2022-04-21 16:47:20|34146.9|34126.9|34147|34127|34148.1|34128.1|34146.3|34126.3|19
1650559650000|2022-04-21 16:47:30|34147.2|34127.2|34148.3|34128.3|34148.3|34128.3|34146.3|34126.3|16
1650559660000|2022-04-21 16:47:40|34148.5|34128.5|34147.9|34127.9|34148.5|34128.5|34146.9|34126.9|19
1650559670000|2022-04-21 16:47:50|34147.4|34127.4|34149.6|34129.6|34151.5|34131.5|34146.4|34126.4|16
1650559680000|2022-04-21 16:48:00|34149.9|34129.9|34152.1|34132.1|34152.1|34132.1|34147|34127|20
1650559690000|2022-04-21 16:48:10|34151.5|34131.5|34153.9|34133.9|34154.4|34134.4|34150|34130|19
1650559700000|2022-04-21 16:48:20|34154.4|34134.4|34152.4|34132.4|34154.4|34134.4|34152|34132|12
1650559710000|2022-04-21 16:48:30|34151.7|34131.7|34153.5|34133.5|34154.8|34134.8|34151.4|34131.4|19
1650559720000|2022-04-21 16:48:40|34153.8|34133.8|34153.7|34133.7|34154.8|34134.8|34152.8|34132.8|15
1650559730000|2022-04-21 16:48:50|34152.6|34132.6|34151.6|34131.6|34153.2|34133.2|34148.5|34128.5|16
1650559740000|2022-04-21 16:49:00|34150.2|34130.2|34154.6|34134.6|34154.8|34134.8|34149.7|34129.7|18
1650559750000|2022-04-21 16:49:10|34154.4|34134.4|34151.4|34131.4|34154.6|34134.6|34150.5|34130.5|21
1650559760000|2022-04-21 16:49:20|34151.3|34131.3|34149.4|34129.4|34151.3|34131.3|34149.2|34129.2|19
1650559770000|2022-04-21 16:49:30|34149.9|34129.9|34149.1|34129.1|34151.4|34131.4|34149|34129|21
1650559780000|2022-04-21 16:49:40|34149.9|34129.9|34149.4|34129.4|34154.4|34134.4|34149.4|34129.4|17
1650559790000|2022-04-21 16:49:50|34150.5|34130.5|34152.6|34132.6|34154.6|34134.6|34150.5|34130.5|22
1650559800000|2022-04-21 16:50:00|34151|34131|34154.2|34134.2|34157|34137|34150.9|34130.9|23
1650559810000|2022-04-21 16:50:10|34153.4|34133.4|34154.6|34134.6|34154.7|34134.7|34152|34132|15
1650559820000|2022-04-21 16:50:20|34154.5|34134.5|34155.8|34135.8|34155.8|34135.8|34153.8|34133.8|13
1650559830000|2022-04-21 16:50:30|34155.9|34135.9|34154.6|34134.6|34157.9|34137.9|34151.8|34131.8|16
1650559840000|2022-04-21 16:50:40|34153.8|34133.8|34154.3|34134.3|34155.6|34135.6|34153.8|34133.8|13
1650559850000|2022-04-21 16:50:50|34154.4|34134.4|34155.1|34135.1|34155.7|34135.7|34154|34134|19
1650559860000|2022-04-21 16:51:00|34154.5|34134.5|34158.6|34138.6|34160.1|34140.1|34154.5|34134.5|19
1650559870000|2022-04-21 16:51:10|34159.1|34139.1|34157.8|34137.8|34159.5|34139.5|34157.5|34137.5|15
1650559880000|2022-04-21 16:51:20|34158.1|34138.1|34158.4|34138.4|34159|34139|34157.4|34137.4|16
1650559890000|2022-04-21 16:51:30|34160.1|34140.1|34161.1|34141.1|34162.5|34142.5|34159|34139|23
1650559900000|2022-04-21 16:51:40|34161.2|34141.2|34160|34140|34161.3|34141.3|34159.7|34139.7|23
1650559910000|2022-04-21 16:51:50|34160.1|34140.1|34162.3|34142.3|34163.6|34143.6|34159.7|34139.7|17
1650559920000|2022-04-21 16:52:00|34162.4|34142.4|34158.4|34138.4|34162.6|34142.6|34158.4|34138.4|17
1650559930000|2022-04-21 16:52:10|34157.3|34137.3|34160.5|34140.5|34160.5|34140.5|34156.7|34136.7|18
1650559940000|2022-04-21 16:52:20|34159.9|34139.9|34162.4|34142.4|34162.8|34142.8|34159.9|34139.9|15
1650559950000|2022-04-21 16:52:30|34162.8|34142.8|34163.3|34143.3|34163.3|34143.3|34161.9|34141.9|15
1650559960000|2022-04-21 16:52:40|34165.5|34145.5|34164.3|34144.3|34165.5|34145.5|34162.5|34142.5|21
1650559970000|2022-04-21 16:52:50|34163.8|34143.8|34165.7|34145.7|34166.8|34146.8|34163.3|34143.3|17
1650559980000|2022-04-21 16:53:00|34165.5|34145.5|34164.5|34144.5|34166|34146|34164.4|34144.4|14
1650559990000|2022-04-21 16:53:10|34164.6|34144.6|34166.4|34146.4|34168.7|34148.7|34164.5|34144.5|19
1650560000000|2022-04-21 16:53:20|34166.5|34146.5|34166.9|34146.9|34167.5|34147.5|34166.5|34146.5|17
1650560010000|2022-04-21 16:53:30|34166.6|34146.6|34166.8|34146.8|34168|34148|34166.5|34146.5|16
1650560020000|2022-04-21 16:53:40|34166.4|34146.4|34166.8|34146.8|34169.1|34149.1|34166|34146|10
1650560030000|2022-04-21 16:53:50|34166.5|34146.5|34163.5|34143.5|34166.6|34146.6|34159.6|34139.6|15
1650560040000|2022-04-21 16:54:00|34163.9|34143.9|34165.2|34145.2|34165.6|34145.6|34162.3|34142.3|18
1650560050000|2022-04-21 16:54:10|34165|34145|34164.9|34144.9|34169.1|34149.1|34163.5|34143.5|22
1650560060000|2022-04-21 16:54:20|34165.9|34145.9|34167.9|34147.9|34167.9|34147.9|34164.6|34144.6|13
1650560070000|2022-04-21 16:54:30|34167.8|34147.8|34166.7|34146.7|34167.8|34147.8|34166.1|34146.1|9
1650560080000|2022-04-21 16:54:40|34166.6|34146.6|34168.1|34148.1|34168.1|34148.1|34166.6|34146.6|9
1650560090000|2022-04-21 16:54:50|34167.7|34147.7|34168.4|34148.4|34168.8|34148.8|34167.4|34147.4|14
1650560100000|2022-04-21 16:55:00|34168.5|34148.5|34167.2|34147.2|34168.6|34148.6|34167|34147|12
1650560110000|2022-04-21 16:55:10|34167.4|34147.4|34164.3|34144.3|34167.4|34147.4|34164|34144|20
1650560120000|2022-04-21 16:55:20|34164.9|34144.9|34163.7|34143.7|34165.8|34145.8|34163.7|34143.7|15
1650560130000|2022-04-21 16:55:30|34163.6|34143.6|34163.2|34143.2|34163.8|34143.8|34162.8|34142.8|15
1650560140000|2022-04-21 16:55:40|34163.4|34143.4|34165.3|34145.3|34166.2|34146.2|34162.9|34142.9|18
1650560150000|2022-04-21 16:55:50|34165.1|34145.1|34164.6|34144.6|34166.2|34146.2|34163.9|34143.9|19
1650560160000|2022-04-21 16:56:00|34164.1|34144.1|34163.9|34143.9|34164.4|34144.4|34163.5|34143.5|9
1650560170000|2022-04-21 16:56:10|34164.2|34144.2|34163.8|34143.8|34165.4|34145.4|34163.8|34143.8|13
1650560180000|2022-04-21 16:56:20|34163.4|34143.4|34164.6|34144.6|34166.4|34146.4|34163.4|34143.4|15
1650560190000|2022-04-21 16:56:30|34164.5|34144.5|34163.7|34143.7|34164.5|34144.5|34163.1|34143.1|18
1650560200000|2022-04-21 16:56:40|34164.3|34144.3|34165.9|34145.9|34166|34146|34163.7|34143.7|14
1650560210000|2022-04-21 16:56:50|34166.6|34146.6|34164.8|34144.8|34166.6|34146.6|34164.7|34144.7|7
1650560220000|2022-04-21 16:57:00|34165.3|34145.3|34165.1|34145.1|34165.3|34145.3|34164.7|34144.7|11
1650560230000|2022-04-21 16:57:10|34165.2|34145.2|34165.5|34145.5|34165.5|34145.5|34164.8|34144.8|10
1650560240000|2022-04-21 16:57:20|34165.4|34145.4|34166|34146|34166.8|34146.8|34164.5|34144.5|15
1650560250000|2022-04-21 16:57:30|34165.8|34145.8|34165.2|34145.2|34166|34146|34165|34145|14
1650560260000|2022-04-21 16:57:40|34166.5|34146.5|34166.8|34146.8|34168.9|34148.9|34165.4|34145.4|23
1650560270000|2022-04-21 16:57:50|34164.8|34144.8|34166.7|34146.7|34167.9|34147.9|34164|34144|23
1650560280000|2022-04-21 16:58:00|34167.8|34147.8|34167.1|34147.1|34168.6|34148.6|34167|34147|16
1650560290000|2022-04-21 16:58:10|34167.9|34147.9|34171|34151|34171|34151|34167.9|34147.9|12
1650560300000|2022-04-21 16:58:20|34170.7|34150.7|34169.5|34149.5|34173.2|34153.2|34169.5|34149.5|15
1650560310000|2022-04-21 16:58:30|34170.1|34150.1|34170.3|34150.3|34173.2|34153.2|34168.7|34148.7|17
1650560320000|2022-04-21 16:58:40|34170.5|34150.5|34172.6|34152.6|34175|34155|34170.4|34150.4|21
1650560330000|2022-04-21 16:58:50|34172.7|34152.7|34172.2|34152.2|34173.7|34153.7|34172|34152|17
1650560340000|2022-04-21 16:59:00|34171.7|34151.7|34163.1|34143.1|34174.1|34154.1|34157.1|34137.1|24
1650560350000|2022-04-21 16:59:10|34164.3|34144.3|34166.3|34146.3|34169.1|34149.1|34164.3|34144.3|15
1650560360000|2022-04-21 16:59:20|34167|34147|34169.8|34149.8|34169.8|34149.8|34165.8|34145.8|14
1650560370000|2022-04-21 16:59:30|34169.4|34149.4|34168|34148|34171.1|34151.1|34165.1|34145.1|16
1650560380000|2022-04-21 16:59:40|34167.9|34147.9|34168.1|34148.1|34169.6|34149.6|34166.4|34146.4|19
1650560390000|2022-04-21 16:59:50|34168|34148|34161.9|34141.9|34168.7|34148.7|34159.7|34139.7|22
1650560400000|2022-04-21 17:00:00|34161.7|34141.7|34162.9|34142.9|34165.7|34145.7|34161.7|34141.7|24
1650560410000|2022-04-21 17:00:10|34164.3|34144.3|34171.5|34151.5|34173.6|34153.6|34163.1|34143.1|20
1650560420000|2022-04-21 17:00:20|34168.4|34148.4|34171.2|34151.2|34172.8|34152.8|34168.4|34148.4|19
1650560430000|2022-04-21 17:00:30|34171|34151|34171.2|34151.2|34172.3|34152.3|34170.2|34150.2|22
1650560440000|2022-04-21 17:00:40|34171.3|34151.3|34173.6|34153.6|34173.6|34153.6|34170.4|34150.4|19
1650560450000|2022-04-21 17:00:50|34173.5|34153.5|34171.2|34151.2|34176.2|34156.2|34170.7|34150.7|24
1650560460000|2022-04-21 17:01:00|34169.8|34149.8|34176.7|34156.7|34177.2|34157.2|34169.8|34149.8|22
1650560470000|2022-04-21 17:01:10|34174.9|34154.9|34166.1|34146.1|34174.9|34154.9|34162.2|34142.2|21
1650560480000|2022-04-21 17:01:20|34166.6|34146.6|34167.2|34147.2|34168.5|34148.5|34166.6|34146.6|17
1650560490000|2022-04-21 17:01:30|34168.2|34148.2|34167.6|34147.6|34168.2|34148.2|34166.9|34146.9|19
1650560500000|2022-04-21 17:01:40|34167.7|34147.7|34170.5|34150.5|34172|34152|34167.7|34147.7|18
1650560510000|2022-04-21 17:01:50|34170|34150|34168.7|34148.7|34173.2|34153.2|34168.7|34148.7|18
1650560520000|2022-04-21 17:02:00|34170.9|34150.9|34169.8|34149.8|34171.5|34151.5|34169.2|34149.2|24
1650560530000|2022-04-21 17:02:10|34169.9|34149.9|34168.5|34148.5|34170.7|34150.7|34168.1|34148.1|22
1650560540000|2022-04-21 17:02:20|34168.4|34148.4|34172.3|34152.3|34173.3|34153.3|34167.6|34147.6|16
1650560550000|2022-04-21 17:02:30|34173.3|34153.3|34172.5|34152.5|34174.7|34154.7|34172.5|34152.5|20
1650560560000|2022-04-21 17:02:40|34172.4|34152.4|34170.2|34150.2|34172.8|34152.8|34169.2|34149.2|25
1650560570000|2022-04-21 17:02:50|34170.3|34150.3|34172|34152|34172.8|34152.8|34169.5|34149.5|11
1650560580000|2022-04-21 17:03:00|34171.8|34151.8|34174.1|34154.1|34174.8|34154.8|34171.8|34151.8|17
1650560590000|2022-04-21 17:03:10|34173.7|34153.7|34173.6|34153.6|34175.8|34155.8|34173.2|34153.2|21
1650560600000|2022-04-21 17:03:20|34173.1|34153.1|34173.5|34153.5|34173.6|34153.6|34170.5|34150.5|22
1650560610000|2022-04-21 17:03:30|34173.3|34153.3|34171.8|34151.8|34173.9|34153.9|34171.7|34151.7|18
1650560620000|2022-04-21 17:03:40|34172.9|34152.9|34172.5|34152.5|34174.3|34154.3|34170.4|34150.4|25
1650560630000|2022-04-21 17:03:50|34172.3|34152.3|34171.5|34151.5|34173.8|34153.8|34171.5|34151.5|18
1650560640000|2022-04-21 17:04:00|34171.6|34151.6|34169.4|34149.4|34172.1|34152.1|34168.8|34148.8|23
1650560650000|2022-04-21 17:04:10|34169.3|34149.3|34168.8|34148.8|34170.6|34150.6|34168.7|34148.7|21
1650560660000|2022-04-21 17:04:20|34168.1|34148.1|34170.5|34150.5|34171.3|34151.3|34167.5|34147.5|18
1650560670000|2022-04-21 17:04:30|34170.7|34150.7|34173.8|34153.8|34174|34154|34170.7|34150.7|19
1650560680000|2022-04-21 17:04:40|34173.4|34153.4|34171.6|34151.6|34173.8|34153.8|34171.6|34151.6|12
1650560690000|2022-04-21 17:04:50|34171.7|34151.7|34174.9|34154.9|34174.9|34154.9|34171.3|34151.3|13
1650560700000|2022-04-21 17:05:00|34174.3|34154.3|34173|34153|34174.4|34154.4|34172|34152|22
1650560710000|2022-04-21 17:05:10|34173.1|34153.1|34174.6|34154.6|34175.6|34155.6|34172.6|34152.6|23
1650560720000|2022-04-21 17:05:20|34174.1|34154.1|34173.2|34153.2|34174.7|34154.7|34173.2|34153.2|15
1650560730000|2022-04-21 17:05:30|34176.9|34156.9|34176.1|34156.1|34177.2|34157.2|34175.5|34155.5|14
1650560740000|2022-04-21 17:05:40|34176.2|34156.2|34175.3|34155.3|34176.7|34156.7|34174.7|34154.7|13
1650560750000|2022-04-21 17:05:50|34175.4|34155.4|34173.6|34153.6|34176.3|34156.3|34173.6|34153.6|16
1650560760000|2022-04-21 17:06:00|34173.4|34153.4|34177.2|34157.2|34179.7|34159.7|34171.6|34151.6|29
1650560770000|2022-04-21 17:06:10|34176.9|34156.9|34174|34154|34181.2|34161.2|34174|34154|22
1650560780000|2022-04-21 17:06:20|34177.1|34157.1|34175|34155|34178.2|34158.2|34173.2|34153.2|23
1650560790000|2022-04-21 17:06:30|34172.7|34152.7|34172.9|34152.9|34173.9|34153.9|34172.5|34152.5|20
1650560800000|2022-04-21 17:06:40|34172.5|34152.5|34175.8|34155.8|34175.8|34155.8|34170.9|34150.9|17
1650560810000|2022-04-21 17:06:50|34176|34156|34173.3|34153.3|34176|34156|34173.3|34153.3|17
1650560820000|2022-04-21 17:07:00|34173.2|34153.2|34168.5|34148.5|34173.9|34153.9|34167|34147|23
1650560830000|2022-04-21 17:07:10|34167|34147|34166.9|34146.9|34169.9|34149.9|34166.9|34146.9|16
1650560840000|2022-04-21 17:07:20|34166.7|34146.7|34167.1|34147.1|34168|34148|34166.6|34146.6|16
1650560850000|2022-04-21 17:07:30|34166.9|34146.9|34168.8|34148.8|34170.9|34150.9|34166.2|34146.2|22
1650560860000|2022-04-21 17:07:40|34169.7|34149.7|34165.5|34145.5|34170.9|34150.9|34165.2|34145.2|25
1650560870000|2022-04-21 17:07:50|34165.7|34145.7|34166.1|34146.1|34167.2|34147.2|34165.3|34145.3|18
1650560880000|2022-04-21 17:08:00|34165.8|34145.8|34168|34148|34168|34148|34165.4|34145.4|15
1650560890000|2022-04-21 17:08:10|34168.3|34148.3|34171.6|34151.6|34171.6|34151.6|34167.3|34147.3|15
1650560900000|2022-04-21 17:08:20|34171|34151|34169.5|34149.5|34173.4|34153.4|34169.5|34149.5|14
1650560910000|2022-04-21 17:08:30|34172.5|34152.5|34168.1|34148.1|34175.6|34155.6|34168.1|34148.1|20
1650560920000|2022-04-21 17:08:40|34168.4|34148.4|34167.3|34147.3|34169.2|34149.2|34165.8|34145.8|19
1650560930000|2022-04-21 17:08:50|34167.2|34147.2|34166.3|34146.3|34170.3|34150.3|34164.9|34144.9|20
1650560940000|2022-04-21 17:09:00|34171.3|34151.3|34167.3|34147.3|34171.3|34151.3|34165.8|34145.8|21
1650560950000|2022-04-21 17:09:10|34167.8|34147.8|34166.4|34146.4|34171.1|34151.1|34165.4|34145.4|18
1650560960000|2022-04-21 17:09:20|34165.5|34145.5|34169.4|34149.4|34170.6|34150.6|34165.4|34145.4|15
1650560970000|2022-04-21 17:09:30|34167.6|34147.6|34163.8|34143.8|34173|34153|34162.2|34142.2|19
1650560980000|2022-04-21 17:09:40|34162.6|34142.6|34164.4|34144.4|34164.6|34144.6|34160|34140|15
1650560990000|2022-04-21 17:09:50|34164.6|34144.6|34162.9|34142.9|34164.6|34144.6|34160.8|34140.8|19
1650561000000|2022-04-21 17:10:00|34163.4|34143.4|34164.3|34144.3|34166.1|34146.1|34162.6|34142.6|19
1650561010000|2022-04-21 17:10:10|34164.1|34144.1|34159.9|34139.9|34175|34145.8|34150.8|34117.2|25
1650561020000|2022-04-21 17:10:20|34160.1|34140.1|34164.6|34144.6|34164.9|34144.9|34157.9|34137.9|21
1650561030000|2022-04-21 17:10:30|34163.6|34143.6|34163.3|34143.3|34163.7|34143.7|34158.4|34138.4|20
1650561040000|2022-04-21 17:10:40|34160.1|34140.1|34162.8|34142.8|34163|34143|34158.9|34138.9|20
1650561050000|2022-04-21 17:10:50|34162.2|34142.2|34161.7|34141.7|34162.8|34142.8|34161.7|34141.7|15
1650561060000|2022-04-21 17:11:00|34161.6|34141.6|34156.9|34136.9|34161.6|34141.6|34153.4|34133.4|23
1650561070000|2022-04-21 17:11:10|34156.6|34136.6|34155.5|34135.5|34158.4|34138.4|34155.2|34135.2|17
1650561080000|2022-04-21 17:11:20|34155.4|34135.4|34154.9|34134.9|34156.5|34136.5|34154.5|34134.5|14
1650561090000|2022-04-21 17:11:30|34154.8|34134.8|34157.9|34137.9|34161|34141|34154.8|34134.8|19
1650561100000|2022-04-21 17:11:40|34157.8|34137.8|34158.2|34138.2|34159.7|34139.7|34157.7|34137.7|15
1650561110000|2022-04-21 17:11:50|34159.5|34139.5|34158.2|34138.2|34162|34142|34156.5|34136.5|19
1650561120000|2022-04-21 17:12:00|34158|34138|34155.6|34135.6|34158|34138|34149.7|34129.7|17
1650561130000|2022-04-21 17:12:10|34155.9|34135.9|34159.4|34139.4|34159.4|34139.4|34155|34135|18
1650561140000|2022-04-21 17:12:20|34159.3|34139.3|34153.2|34133.2|34159.3|34139.3|34153|34133|17
1650561150000|2022-04-21 17:12:30|34152.9|34132.9|34155.2|34135.2|34157.5|34137.5|34152.9|34132.9|20
1650561160000|2022-04-21 17:12:40|34155.8|34135.8|34156.1|34136.1|34156.2|34136.2|34154.4|34134.4|15
1650561170000|2022-04-21 17:12:50|34156.2|34136.2|34155.8|34135.8|34156.8|34136.8|34155.8|34135.8|12
1650561180000|2022-04-21 17:13:00|34155.9|34135.9|34157.3|34137.3|34157.9|34137.9|34155.1|34135.1|15
1650561190000|2022-04-21 17:13:10|34157.7|34137.7|34158.4|34138.4|34159.5|34139.5|34156.4|34136.4|22
1650561200000|2022-04-21 17:13:20|34157.9|34137.9|34156.4|34136.4|34160.5|34140.5|34154.1|34134.1|20
1650561210000|2022-04-21 17:13:30|34159.5|34139.5|34154.3|34134.3|34159.6|34139.6|34154|34134|17
1650561220000|2022-04-21 17:13:40|34154.1|34134.1|34152.9|34132.9|34154.1|34134.1|34152.8|34132.8|11
1650561230000|2022-04-21 17:13:50|34152.6|34132.6|34155.5|34135.5|34159|34139|34152.6|34132.6|15
1650561240000|2022-04-21 17:14:00|34156.4|34136.4|34150.6|34130.6|34156.6|34136.6|34147.8|34127.8|23
1650561250000|2022-04-21 17:14:10|34150.2|34130.2|34150.5|34130.5|34154.5|34134.5|34149.6|34129.6|15
1650561260000|2022-04-21 17:14:20|34150.6|34130.6|34153.7|34133.7|34153.7|34133.7|34149.5|34129.5|14
1650561270000|2022-04-21 17:14:30|34153|34133|34152.6|34132.6|34154.3|34134.3|34152.4|34132.4|20
1650561280000|2022-04-21 17:14:40|34152.8|34132.8|34146.7|34126.7|34152.8|34132.8|34146.7|34126.7|23
1650561290000|2022-04-21 17:14:50|34146.3|34126.3|34147.9|34127.9|34147.9|34127.9|34146|34126|12
1650561300000|2022-04-21 17:15:00|34149.7|34129.7|34149.7|34129.7|34150.9|34130.9|34147.9|34127.9|21
1650561310000|2022-04-21 17:15:10|34148.8|34128.8|34151.2|34131.2|34153.3|34133.3|34148.8|34128.8|12
1650561320000|2022-04-21 17:15:20|34151.3|34131.3|34152.9|34132.9|34153.5|34133.5|34151.2|34131.2|21
1650561330000|2022-04-21 17:15:30|34153.1|34133.1|34154.3|34134.3|34154.8|34134.8|34152.6|34132.6|20
1650561340000|2022-04-21 17:15:40|34154.4|34134.4|34152.9|34132.9|34154.8|34134.8|34152|34132|14
1650561350000|2022-04-21 17:15:50|34151.6|34131.6|34154.8|34134.8|34155.2|34135.2|34151.6|34131.6|13
1650561360000|2022-04-21 17:16:00|34155.4|34135.4|34154.7|34134.7|34156.1|34136.1|34154.7|34134.7|15
1650561370000|2022-04-21 17:16:10|34154.5|34134.5|34154.9|34134.9|34158.2|34138.2|34154.4|34134.4|18
1650561380000|2022-04-21 17:16:20|34155.2|34135.2|34147.9|34127.9|34155.2|34135.2|34147.9|34127.9|26
1650561390000|2022-04-21 17:16:30|34148.4|34128.4|34152.9|34132.9|34152.9|34132.9|34148.4|34128.4|22
1650561400000|2022-04-21 17:16:40|34152.3|34132.3|34152.5|34132.5|34152.7|34132.7|34150.4|34130.4|18
1650561410000|2022-04-21 17:16:50|34152.3|34132.3|34151.9|34131.9|34152.9|34132.9|34151.4|34131.4|20
1650561420000|2022-04-21 17:17:00|34152|34132|34155.5|34135.5|34156.8|34136.8|34149.9|34129.9|21
1650561430000|2022-04-21 17:17:10|34155.7|34135.7|34167.1|34147.1|34167.1|34147.1|34152.3|34132.3|26
1650561440000|2022-04-21 17:17:20|34164.9|34144.9|34171.3|34151.3|34173.9|34153.9|34164.9|34144.9|26
1650561450000|2022-04-21 17:17:30|34171.7|34151.7|34177.9|34157.9|34179.9|34159.9|34171.1|34151.1|27
1650561460000|2022-04-21 17:17:40|34178.3|34158.3|34176.2|34156.2|34180|34160|34176.2|34156.2|26
1650561470000|2022-04-21 17:17:50|34175.1|34155.1|34162.7|34142.7|34194.5|34155.2|34162.7|34132.9|27
1650561480000|2022-04-21 17:18:00|34158.2|34138.2|34158.9|34138.9|34161.8|34141.8|34158.2|34138.2|26
1650561490000|2022-04-21 17:18:10|34160.5|34140.5|34165.8|34145.8|34167.5|34147.5|34160.5|34140.5|28
1650561500000|2022-04-21 17:18:20|34165.9|34145.9|34165.3|34145.3|34167.5|34147.5|34163.6|34143.6|22
1650561510000|2022-04-21 17:18:30|34164.3|34144.3|34163.2|34143.2|34180.3|34144.3|34161.4|34123|22
1650561520000|2022-04-21 17:18:40|34163.6|34143.6|34163|34143|34163.8|34143.8|34161.3|34141.3|21
1650561530000|2022-04-21 17:18:50|34163.2|34143.2|34160.8|34140.8|34163.2|34143.2|34158.8|34138.8|19
1650561540000|2022-04-21 17:19:00|34159.4|34139.4|34158.1|34138.1|34160.3|34140.3|34158|34138|21
1650561550000|2022-04-21 17:19:10|34158.9|34138.9|34163.1|34143.1|34163.5|34143.5|34158.7|34138.7|22
1650561560000|2022-04-21 17:19:20|34163.4|34143.4|34158|34138|34165.3|34145.3|34157.6|34137.6|25
1650561570000|2022-04-21 17:19:30|34158.8|34138.8|34158.5|34138.5|34158.8|34138.8|34157.1|34137.1|18
1650561580000|2022-04-21 17:19:40|34158.9|34138.9|34161.3|34141.3|34162.4|34142.4|34157.6|34137.6|20
1650561590000|2022-04-21 17:19:50|34161.6|34141.6|34160.2|34140.2|34161.7|34141.7|34159.3|34139.3|22
1650561600000|2022-04-21 17:20:00|34161|34141|34162|34142|34162.2|34142.2|34160.8|34140.8|18
1650561610000|2022-04-21 17:20:10|34161.9|34141.9|34162|34142|34162|34142|34160.9|34140.9|16
1650561620000|2022-04-21 17:20:20|34162.1|34142.1|34153.7|34133.7|34170.9|34142.4|34153.7|34120.9|24
1650561630000|2022-04-21 17:20:30|34153.4|34133.4|34150.8|34130.8|34153.7|34133.7|34148.2|34128.2|25
1650561640000|2022-04-21 17:20:40|34149.1|34129.1|34142.4|34122.4|34166.4|34130.3|34142.4|34100.3|24
1650561650000|2022-04-21 17:20:50|34142.2|34122.2|34138.7|34118.7|34143.2|34123.2|34137.9|34117.9|23
1650561660000|2022-04-21 17:21:00|34138.4|34118.4|34138.3|34118.3|34139|34119|34137.2|34117.2|25
1650561670000|2022-04-21 17:21:10|34138.2|34118.2|34136.9|34116.9|34138.6|34118.6|34136.1|34116.1|22
1650561680000|2022-04-21 17:21:20|34138.1|34118.1|34126.8|34106.8|34139.3|34119.3|34125|34105|28
1650561690000|2022-04-21 17:21:30|34125.9|34105.9|34126|34106|34127.8|34107.8|34124.1|34104.1|22
1650561700000|2022-04-21 17:21:40|34125.5|34105.5|34132|34112|34132.2|34112.2|34125.4|34105.4|21
1650561710000|2022-04-21 17:21:50|34129.8|34109.8|34127.9|34107.9|34130.1|34110.1|34125.5|34105.5|22
1650561720000|2022-04-21 17:22:00|34127.7|34107.7|34129.2|34109.2|34129.6|34109.6|34127.5|34107.5|22
1650561730000|2022-04-21 17:22:10|34129.3|34109.3|34130.4|34110.4|34135.4|34115.4|34129|34109|27
1650561740000|2022-04-21 17:22:20|34130.7|34110.7|34131|34111|34132.4|34112.4|34130.6|34110.6|23
1650561750000|2022-04-21 17:22:30|34131.6|34111.6|34133.4|34113.4|34133.4|34113.4|34130.9|34110.9|16
1650561760000|2022-04-21 17:22:40|34133.2|34113.2|34138.1|34118.1|34138.3|34118.3|34133.2|34113.2|24
1650561770000|2022-04-21 17:22:50|34137|34117|34137.4|34117.4|34138.2|34118.2|34135.8|34115.8|21
1650561780000|2022-04-21 17:23:00|34137.2|34117.2|34137.9|34117.9|34139.4|34119.4|34135.7|34115.7|23
1650561790000|2022-04-21 17:23:10|34137.7|34117.7|34136.8|34116.8|34137.7|34117.7|34135.5|34115.5|21
1650561800000|2022-04-21 17:23:20|34139.8|34119.8|34136.7|34116.7|34139.8|34119.8|34135.9|34115.9|25
1650561810000|2022-04-21 17:23:30|34136.5|34116.5|34135.6|34115.6|34137.3|34117.3|34134.3|34114.3|26
1650561820000|2022-04-21 17:23:40|34135.4|34115.4|34130.4|34110.4|34158|34115.9|34128.4|34086.4|20
1650561830000|2022-04-21 17:23:50|34132.6|34112.6|34132.5|34112.5|34132.8|34112.8|34129.5|34109.5|20
1650561840000|2022-04-21 17:24:00|34132.6|34112.6|34132.1|34112.1|34133.2|34113.2|34131.6|34111.6|18
1650561850000|2022-04-21 17:24:10|34132.4|34112.4|34131.5|34111.5|34132.6|34112.6|34131.1|34111.1|14
1650561860000|2022-04-21 17:24:20|34131|34111|34133.9|34113.9|34138|34118|34130|34110|20
1650561870000|2022-04-21 17:24:30|34133.5|34113.5|34137.2|34117.2|34140.5|34120.5|34132.5|34112.5|25
1650561880000|2022-04-21 17:24:40|34137.4|34117.4|34138.1|34118.1|34138.1|34118.1|34136.4|34116.4|20
1650561890000|2022-04-21 17:24:50|34137.7|34117.7|34137.1|34117.1|34138.3|34118.3|34137.1|34117.1|14
1650561900000|2022-04-21 17:25:00|34134.6|34114.6|34138.4|34118.4|34138.4|34118.4|34134.6|34114.6|18
1650561910000|2022-04-21 17:25:10|34137.6|34117.6|34142|34122|34161.1|34122|34137.4|34102.5|22
1650561920000|2022-04-21 17:25:20|34138.2|34118.2|34140.9|34120.9|34141|34121|34138.2|34118.2|15
1650561930000|2022-04-21 17:25:30|34141.6|34121.6|34140.9|34120.9|34141.6|34121.6|34138.9|34118.9|18
1650561940000|2022-04-21 17:25:40|34141|34121|34144|34124|34144|34124|34140.8|34120.8|14
1650561950000|2022-04-21 17:25:50|34143.9|34123.9|34143.2|34123.2|34144.1|34124.1|34142.1|34122.1|13
1650561960000|2022-04-21 17:26:00|34143.8|34123.8|34144.6|34124.6|34145.2|34125.2|34141.9|34121.9|21
1650561970000|2022-04-21 17:26:10|34145.9|34125.9|34146.1|34126.1|34146.6|34126.6|34142|34122|20
1650561980000|2022-04-21 17:26:20|34146.2|34126.2|34142.8|34122.8|34166|34128.1|34141.7|34107.9|21
1650561990000|2022-04-21 17:26:30|34143.3|34123.3|34142.1|34122.1|34143.3|34123.3|34139.4|34119.4|17
1650562000000|2022-04-21 17:26:40|34141.7|34121.7|34142.8|34122.8|34143.2|34123.2|34141.2|34121.2|20
1650562010000|2022-04-21 17:26:50|34143.6|34123.6|34138|34118|34143.6|34123.6|34138|34118|20
1650562020000|2022-04-21 17:27:00|34135.6|34115.6|34145.5|34125.5|34145.6|34125.6|34135.6|34115.6|23
1650562030000|2022-04-21 17:27:10|34145.9|34125.9|34147.7|34127.7|34148.4|34128.4|34145.4|34125.4|19
1650562040000|2022-04-21 17:27:20|34147.1|34127.1|34145.6|34125.6|34147.4|34127.4|34145.4|34125.4|14
1650562050000|2022-04-21 17:27:30|34145.4|34125.4|34146.9|34126.9|34147.8|34127.8|34144.6|34124.6|16
1650562060000|2022-04-21 17:27:40|34144.3|34124.3|34148.2|34128.2|34148.2|34128.2|34143.8|34123.8|15
1650562070000|2022-04-21 17:27:50|34149.5|34129.5|34144.9|34124.9|34154|34134|34144.8|34124.8|22
1650562080000|2022-04-21 17:28:00|34143.7|34123.7|34141.9|34121.9|34145.4|34125.4|34139.5|34119.5|24
1650562090000|2022-04-21 17:28:10|34142.2|34122.2|34142.4|34122.4|34143.5|34123.5|34141.4|34121.4|20
1650562100000|2022-04-21 17:28:20|34142.2|34122.2|34141.3|34121.3|34142.6|34122.6|34141.2|34121.2|19
1650562110000|2022-04-21 17:28:30|34141.2|34121.2|34143.8|34123.8|34144.6|34124.6|34141|34121|17
1650562120000|2022-04-21 17:28:40|34144.1|34124.1|34136.9|34116.9|34144.1|34124.1|34134.4|34114.4|25
1650562130000|2022-04-21 17:28:50|34135.3|34115.3|34133.4|34113.4|34138.4|34118.4|34133.4|34113.4|24
1650562140000|2022-04-21 17:29:00|34133.6|34113.6|34133.3|34113.3|34134.4|34114.4|34129.7|34109.7|22
1650562150000|2022-04-21 17:29:10|34133.1|34113.1|34130.6|34110.6|34133.1|34113.1|34129.9|34109.9|19
1650562160000|2022-04-21 17:29:20|34131.2|34111.2|34129.5|34109.5|34131.2|34111.2|34129.2|34109.2|14
1650562170000|2022-04-21 17:29:30|34129.6|34109.6|34133.8|34113.8|34136.1|34116.1|34129.6|34109.6|21
1650562180000|2022-04-21 17:29:40|34133.7|34113.7|34132.9|34112.9|34135.5|34115.5|34131.8|34111.8|24
1650562190000|2022-04-21 17:29:50|34133.6|34113.6|34133.9|34113.9|34136.1|34116.1|34132.2|34112.2|20
1650562200000|2022-04-21 17:30:00|34133.4|34113.4|34132.6|34112.6|34134.7|34114.7|34132.6|34112.6|19
1650562210000|2022-04-21 17:30:10|34131.5|34111.5|34130.6|34110.6|34131.5|34111.5|34127.5|34107.5|22
1650562220000|2022-04-21 17:30:20|34130.1|34110.1|34132.9|34112.9|34135.5|34115.5|34129.2|34109.2|22
1650562230000|2022-04-21 17:30:30|34133.6|34113.6|34131.5|34111.5|34133.6|34113.6|34129.7|34109.7|19
1650562240000|2022-04-21 17:30:40|34131.8|34111.8|34124.9|34104.9|34143.2|34113.6|34124.9|34093.2|20
1650562250000|2022-04-21 17:30:50|34126.5|34106.5|34126.6|34106.6|34127.8|34107.8|34124.2|34104.2|26
1650562260000|2022-04-21 17:31:00|34126.2|34106.2|34130.3|34110.3|34130.6|34110.6|34125.8|34105.8|21
1650562270000|2022-04-21 17:31:10|34131.2|34111.2|34129.5|34109.5|34131.2|34111.2|34126.8|34106.8|19
1650562280000|2022-04-21 17:31:20|34129|34109|34131.9|34111.9|34133.3|34113.3|34128.3|34108.3|24
1650562290000|2022-04-21 17:31:30|34131.4|34111.4|34127.4|34107.4|34131.9|34111.9|34127.3|34107.3|21
1650562300000|2022-04-21 17:31:40|34126.9|34106.9|34122.9|34102.9|34127.6|34107.6|34122.9|34102.9|19
1650562310000|2022-04-21 17:31:50|34125|34105|34121.6|34101.6|34125.1|34105.1|34121.5|34101.5|23
1650562320000|2022-04-21 17:32:00|34120.4|34100.4|34119.1|34099.1|34124.7|34104.7|34116.8|34096.8|21
1650562330000|2022-04-21 17:32:10|34119.4|34099.4|34121.5|34101.5|34122.6|34102.6|34118.8|34098.8|21
1650562340000|2022-04-21 17:32:20|34122|34102|34123.5|34103.5|34124.2|34104.2|34120.8|34100.8|18
1650562350000|2022-04-21 17:32:30|34122.8|34102.8|34127.2|34107.2|34127.2|34107.2|34122.8|34102.8|21
1650562360000|2022-04-21 17:32:40|34127.8|34107.8|34132.2|34112.2|34132.2|34112.2|34126.4|34106.4|24
1650562370000|2022-04-21 17:32:50|34131.9|34111.9|34129.3|34109.3|34132.4|34112.4|34129.3|34109.3|23
1650562380000|2022-04-21 17:33:00|34128.6|34108.6|34129.3|34109.3|34132.1|34112.1|34128.5|34108.5|17
1650562390000|2022-04-21 17:33:10|34128.7|34108.7|34129.7|34109.7|34130.5|34110.5|34126|34106|23
1650562400000|2022-04-21 17:33:20|34127.3|34107.3|34124.4|34104.4|34129.7|34109.7|34121.5|34101.5|25
1650562410000|2022-04-21 17:33:30|34123.8|34103.8|34123.5|34103.5|34124.3|34104.3|34122.2|34102.2|23
1650562420000|2022-04-21 17:33:40|34122.9|34102.9|34122.8|34102.8|34123.6|34103.6|34122.6|34102.6|15
1650562430000|2022-04-21 17:33:50|34122.5|34102.5|34126.3|34106.3|34126.6|34106.6|34122|34102|17
1650562440000|2022-04-21 17:34:00|34126.4|34106.4|34127.7|34107.7|34128.2|34108.2|34126.4|34106.4|18
1650562450000|2022-04-21 17:34:10|34126.6|34106.6|34131.5|34111.5|34136.4|34116.4|34126.4|34106.4|23
1650562460000|2022-04-21 17:34:20|34132|34112|34141.4|34121.4|34141.4|34121.4|34131.3|34111.3|24
1650562470000|2022-04-21 17:34:30|34141.2|34121.2|34138.9|34118.9|34141.7|34121.7|34138|34118|19
1650562480000|2022-04-21 17:34:40|34138|34118|34139.4|34119.4|34139.7|34119.7|34137.7|34117.7|17
1650562490000|2022-04-21 17:34:50|34139.3|34119.3|34137|34117|34139.5|34119.5|34137|34117|16
1650562500000|2022-04-21 17:35:00|34137.1|34117.1|34140|34120|34140|34120|34137|34117|17
1650562510000|2022-04-21 17:35:10|34140.1|34120.1|34140.6|34120.6|34140.6|34120.6|34140|34120|14
1650562520000|2022-04-21 17:35:20|34140.5|34120.5|34150.3|34130.3|34150.3|34130.3|34140.5|34120.5|22
1650562530000|2022-04-21 17:35:30|34149.1|34129.1|34150.8|34130.8|34151.3|34131.3|34148.3|34128.3|20
1650562540000|2022-04-21 17:35:40|34150.7|34130.7|34148.4|34128.4|34150.8|34130.8|34146.5|34126.5|20
1650562550000|2022-04-21 17:35:50|34148.6|34128.6|34148.1|34128.1|34149.8|34129.8|34148|34128|17
1650562560000|2022-04-21 17:36:00|34147.8|34127.8|34144.9|34124.9|34165.9|34128.1|34143|34107.1|18
1650562570000|2022-04-21 17:36:10|34145|34125|34143.6|34123.6|34146.7|34126.7|34143.6|34123.6|21
1650562580000|2022-04-21 17:36:20|34143.7|34123.7|34144.5|34124.5|34147|34127|34143.7|34123.7|17
1650562590000|2022-04-21 17:36:30|34143.4|34123.4|34139.6|34119.6|34144.6|34124.6|34138.6|34118.6|24
1650562600000|2022-04-21 17:36:40|34139.7|34119.7|34141.1|34121.1|34142|34122|34139.5|34119.5|23
1650562610000|2022-04-21 17:36:50|34140.1|34120.1|34140.6|34120.6|34143|34123|34140.1|34120.1|16
1650562620000|2022-04-21 17:37:00|34140.1|34120.1|34144.9|34124.9|34147.4|34127.4|34140.1|34120.1|27
1650562630000|2022-04-21 17:37:10|34145|34125|34143.3|34123.3|34145|34125|34140.4|34120.4|19
1650562640000|2022-04-21 17:37:20|34141.4|34121.4|34142|34122|34145.3|34125.3|34141.4|34121.4|20
1650562650000|2022-04-21 17:37:30|34140.2|34120.2|34139.9|34119.9|34142.2|34122.2|34138.7|34118.7|18
1650562660000|2022-04-21 17:37:40|34139.2|34119.2|34132.2|34112.2|34140.5|34120.5|34131.5|34111.5|20
1650562670000|2022-04-21 17:37:50|34132.4|34112.4|34132.3|34112.3|34134.5|34114.5|34131.3|34111.3|24
1650562680000|2022-04-21 17:38:00|34132.6|34112.6|34130.5|34110.5|34132.6|34112.6|34129.6|34109.6|18
1650562690000|2022-04-21 17:38:10|34129.9|34109.9|34132.8|34112.8|34133.1|34113.1|34129.3|34109.3|19
1650562700000|2022-04-21 17:38:20|34132.9|34112.9|34134.6|34114.6|34139.5|34119.5|34132.9|34112.9|23
1650562710000|2022-04-21 17:38:30|34133.5|34113.5|34134.9|34114.9|34134.9|34114.9|34132.3|34112.3|18
1650562720000|2022-04-21 17:38:40|34135|34115|34138|34118|34139|34119|34133.9|34113.9|20
1650562730000|2022-04-21 17:38:50|34137.8|34117.8|34131.8|34111.8|34141.7|34121.7|34130.8|34110.8|21
1650562740000|2022-04-21 17:39:00|34131.5|34111.5|34131.9|34111.9|34132.8|34112.8|34130.3|34110.3|21
1650562750000|2022-04-21 17:39:10|34132|34112|34132.4|34112.4|34132.5|34112.5|34130.1|34110.1|19
1650562760000|2022-04-21 17:39:20|34132.2|34112.2|34132.3|34112.3|34132.5|34112.5|34129.9|34109.9|20
1650562770000|2022-04-21 17:39:30|34131.8|34111.8|34131.5|34111.5|34134.4|34114.4|34131.5|34111.5|14
1650562780000|2022-04-21 17:39:40|34131.3|34111.3|34126.7|34106.7|34132.3|34112.3|34123.8|34103.8|23
1650562790000|2022-04-21 17:39:50|34125.6|34105.6|34125.6|34105.6|34126.8|34106.8|34122.9|34102.9|24
1650562800000|2022-04-21 17:40:00|34127|34107|34126.2|34106.2|34127.3|34107.3|34124.6|34104.6|22
1650562810000|2022-04-21 17:40:10|34124.9|34104.9|34121.1|34101.1|34125.6|34105.6|34119.8|34099.8|17
1650562820000|2022-04-21 17:40:20|34121.3|34101.3|34119.1|34099.1|34121.8|34101.8|34118.9|34098.9|26
1650562830000|2022-04-21 17:40:30|34119|34099|34121.7|34101.7|34122.1|34102.1|34118.8|34098.8|25
1650562840000|2022-04-21 17:40:40|34122.9|34102.9|34123.7|34103.7|34124.2|34104.2|34120.7|34100.7|18
1650562850000|2022-04-21 17:40:50|34125.5|34105.5|34127.5|34107.5|34129.6|34109.6|34125.5|34105.5|25
1650562860000|2022-04-21 17:41:00|34127.4|34107.4|34125.4|34105.4|34128|34108|34125.4|34105.4|16
1650562870000|2022-04-21 17:41:10|34126.3|34106.3|34128.5|34108.5|34128.6|34108.6|34126.3|34106.3|13
1650562880000|2022-04-21 17:41:20|34129.6|34109.6|34119.6|34099.6|34136.6|34109.6|34117.5|34086.6|24
1650562890000|2022-04-21 17:41:30|34120.2|34100.2|34119.8|34099.8|34122.6|34102.6|34119.6|34099.6|21
1650562900000|2022-04-21 17:41:40|34119.1|34099.1|34128.1|34108.1|34128.3|34108.3|34119.1|34099.1|18
1650562910000|2022-04-21 17:41:50|34128.3|34108.3|34129.3|34109.3|34129.3|34109.3|34128.1|34108.1|15
1650562920000|2022-04-21 17:42:00|34130.1|34110.1|34124.9|34104.9|34130.1|34110.1|34124.9|34104.9|16
1650562930000|2022-04-21 17:42:10|34125.4|34105.4|34123.8|34103.8|34126.6|34106.6|34121.7|34101.7|16
1650562940000|2022-04-21 17:42:20|34124.2|34104.2|34122.5|34102.5|34124.4|34104.4|34120.2|34100.2|18
1650562950000|2022-04-21 17:42:30|34122.4|34102.4|34120.6|34100.6|34122.4|34102.4|34120.2|34100.2|17
1650562960000|2022-04-21 17:42:40|34121.2|34101.2|34126.1|34106.1|34127.9|34107.9|34121.2|34101.2|21
1650562970000|2022-04-21 17:42:50|34126.4|34106.4|34128.6|34108.6|34128.7|34108.7|34126.3|34106.3|20
1650562980000|2022-04-21 17:43:00|34128.3|34108.3|34132.8|34112.8|34132.8|34112.8|34128.3|34108.3|15
1650562990000|2022-04-21 17:43:10|34133.1|34113.1|34133.5|34113.5|34133.5|34113.5|34131.1|34111.1|17
1650563000000|2022-04-21 17:43:20|34133.3|34113.3|34130.9|34110.9|34133.4|34113.4|34130.9|34110.9|15
1650563010000|2022-04-21 17:43:30|34131|34111|34129.8|34109.8|34131.1|34111.1|34129.7|34109.7|15
1650563020000|2022-04-21 17:43:40|34129.9|34109.9|34130.8|34110.8|34132.4|34112.4|34129.5|34109.5|20
1650563030000|2022-04-21 17:43:50|34130.4|34110.4|34131.5|34111.5|34132.1|34112.1|34130.4|34110.4|15
1650563040000|2022-04-21 17:44:00|34131|34111|34128.3|34108.3|34131.4|34111.4|34126.5|34106.5|16
1650563050000|2022-04-21 17:44:10|34128.1|34108.1|34128.7|34108.7|34129.3|34109.3|34125.8|34105.8|23
1650563060000|2022-04-21 17:44:20|34128.4|34108.4|34127.1|34107.1|34128.8|34108.8|34126.4|34106.4|14
1650563070000|2022-04-21 17:44:30|34127.5|34107.5|34130|34110|34130|34110|34127|34107|14
1650563080000|2022-04-21 17:44:40|34129.9|34109.9|34132|34112|34133.1|34113.1|34129|34109|16
1650563090000|2022-04-21 17:44:50|34131.9|34111.9|34132.1|34112.1|34132.6|34112.6|34131|34111|17
1650563100000|2022-04-21 17:45:00|34143.3|34086.5|34134.5|34114.5|34143.7|34115.1|34133.2|34085.5|22
1650563110000|2022-04-21 17:45:10|34134.6|34114.6|34137|34117|34140|34120|34134.2|34114.2|23
1650563120000|2022-04-21 17:45:20|34137.1|34117.1|34135.9|34115.9|34137.7|34117.7|34134.8|34114.8|16
1650563130000|2022-04-21 17:45:30|34136.4|34116.4|34135.3|34115.3|34137.7|34117.7|34133.8|34113.8|20
1650563140000|2022-04-21 17:45:40|34135.4|34115.4|34131.7|34111.7|34135.4|34115.4|34131.5|34111.5|17
1650563150000|2022-04-21 17:45:50|34130.8|34110.8|34132.2|34112.2|34132.7|34112.7|34130.7|34110.7|18
1650563160000|2022-04-21 17:46:00|34132.3|34112.3|34133.3|34113.3|34133.3|34113.3|34130.4|34110.4|24
1650563170000|2022-04-21 17:46:10|34134.5|34114.5|34132.8|34112.8|34136|34116|34131.1|34111.1|24
1650563180000|2022-04-21 17:46:20|34135.5|34115.5|34134.3|34114.3|34135.7|34115.7|34132.6|34112.6|16
1650563190000|2022-04-21 17:46:30|34134.1|34114.1|34134.6|34114.6|34136.5|34116.5|34134.1|34114.1|15
1650563200000|2022-04-21 17:46:40|34135.2|34115.2|34132.2|34112.2|34137|34117|34131|34111|21
1650563210000|2022-04-21 17:46:50|34132.3|34112.3|34133.9|34113.9|34134|34114|34130.4|34110.4|22
1650563220000|2022-04-21 17:47:00|34133.7|34113.7|34137.1|34117.1|34137.2|34117.2|34132.2|34112.2|21
1650563230000|2022-04-21 17:47:10|34137|34117|34137.4|34117.4|34137.4|34117.4|34130.9|34110.9|18
1650563240000|2022-04-21 17:47:20|34137.3|34117.3|34135.1|34115.1|34137.3|34117.3|34135|34115|20
1650563250000|2022-04-21 17:47:30|34135|34115|34137.8|34117.8|34137.8|34117.8|34134.6|34114.6|15
1650563260000|2022-04-21 17:47:40|34138.1|34118.1|34139.8|34119.8|34141.6|34121.6|34137.3|34117.3|16
1650563270000|2022-04-21 17:47:50|34139.9|34119.9|34139.5|34119.5|34140.5|34120.5|34139|34119|18
1650563280000|2022-04-21 17:48:00|34138.9|34118.9|34138.2|34118.2|34139.1|34119.1|34136.5|34116.5|20
1650563290000|2022-04-21 17:48:10|34138.4|34118.4|34137.2|34117.2|34138.7|34118.7|34137.2|34117.2|18
1650563300000|2022-04-21 17:48:20|34135.7|34115.7|34132.1|34112.1|34135.8|34115.8|34132|34112|17
1650563310000|2022-04-21 17:48:30|34132.3|34112.3|34130.5|34110.5|34141.5|34112.3|34129.5|34084.2|20
1650563320000|2022-04-21 17:48:40|34130.3|34110.3|34125.8|34105.8|34130.7|34110.7|34125|34105|24
1650563330000|2022-04-21 17:48:50|34124.8|34104.8|34126.4|34106.4|34129.4|34109.4|34124.8|34104.8|18
1650563340000|2022-04-21 17:49:00|34126.8|34106.8|34129.1|34109.1|34130.4|34110.4|34125.7|34105.7|23
1650563350000|2022-04-21 17:49:10|34128.3|34108.3|34127.3|34107.3|34131.1|34111.1|34127.1|34107.1|24
1650563360000|2022-04-21 17:49:20|34127.1|34107.1|34126.4|34106.4|34128.5|34108.5|34125.9|34105.9|16
1650563370000|2022-04-21 17:49:30|34126.6|34106.6|34124.9|34104.9|34127.3|34107.3|34124.5|34104.5|14
1650563380000|2022-04-21 17:49:40|34124.7|34104.7|34127.9|34107.9|34129.9|34109.9|34124.7|34104.7|15
1650563390000|2022-04-21 17:49:50|34132.5|34112.5|34130.1|34110.1|34138.7|34112.5|34126.1|34088.7|24
1650563400000|2022-04-21 17:50:00|34130|34110|34131.1|34111.1|34131.5|34111.5|34129.4|34109.4|22
1650563410000|2022-04-21 17:50:10|34131|34111|34131.9|34111.9|34131.9|34111.9|34130.7|34110.7|14
1650563420000|2022-04-21 17:50:20|34131.4|34111.4|34132.4|34112.4|34134.1|34114.1|34131.1|34111.1|18
1650563430000|2022-04-21 17:50:30|34133.7|34113.7|34136.3|34116.3|34138.9|34118.9|34133.3|34113.3|15
1650563440000|2022-04-21 17:50:40|34136.2|34116.2|34137.8|34117.8|34138.9|34118.9|34134.9|34114.9|18
1650563450000|2022-04-21 17:50:50|34137.7|34117.7|34134.6|34114.6|34137.8|34117.8|34134.5|34114.5|15
1650563460000|2022-04-21 17:51:00|34135.8|34115.8|34141.5|34121.5|34141.5|34121.5|34135.8|34115.8|22
1650563470000|2022-04-21 17:51:10|34141.2|34121.2|34137.2|34117.2|34141.2|34121.2|34137|34117|19
1650563480000|2022-04-21 17:51:20|34137.3|34117.3|34136.6|34116.6|34137.8|34117.8|34136.3|34116.3|16
1650563490000|2022-04-21 17:51:30|34136.7|34116.7|34138.4|34118.4|34138.4|34118.4|34135.8|34115.8|14
1650563500000|2022-04-21 17:51:40|34138.3|34118.3|34135.5|34115.5|34138.3|34118.3|34135|34115|21
1650563510000|2022-04-21 17:51:50|34135.6|34115.6|34150.3|34100.3|34156.5|34121.1|34135.6|34095.1|17
1650563520000|2022-04-21 17:52:00|34136.6|34116.6|34142.1|34122.1|34142.1|34122.1|34135.5|34115.5|19
1650563530000|2022-04-21 17:52:10|34142.6|34122.6|34140.7|34120.7|34142.6|34122.6|34140.7|34120.7|16
1650563540000|2022-04-21 17:52:20|34140.8|34120.8|34142.1|34122.1|34142.7|34122.7|34140.8|34120.8|9
1650563550000|2022-04-21 17:52:30|34141.9|34121.9|34142.2|34122.2|34143.4|34123.4|34141.6|34121.6|17
1650563560000|2022-04-21 17:52:40|34141.9|34121.9|34142|34122|34142.5|34122.5|34141.6|34121.6|16
1650563570000|2022-04-21 17:52:50|34141.8|34121.8|34143.7|34123.7|34144.2|34124.2|34141.7|34121.7|17
1650563580000|2022-04-21 17:53:00|34142.9|34122.9|34142.2|34122.2|34143.9|34123.9|34141.4|34121.4|22
1650563590000|2022-04-21 17:53:10|34142.1|34122.1|34143.3|34123.3|34146.5|34126.5|34142|34122|22
1650563600000|2022-04-21 17:53:20|34143.4|34123.4|34142.4|34122.4|34144|34124|34142.2|34122.2|18
1650563610000|2022-04-21 17:53:30|34142.7|34122.7|34139.5|34119.5|34142.8|34122.8|34139.3|34119.3|17
1650563620000|2022-04-21 17:53:40|34139.8|34119.8|34139.9|34119.9|34140.1|34120.1|34139.1|34119.1|11
1650563630000|2022-04-21 17:53:50|34140.6|34120.6|34135.5|34115.5|34140.9|34120.9|34135.5|34115.5|19
1650563640000|2022-04-21 17:54:00|34135.6|34115.6|34137.6|34117.6|34138.2|34118.2|34135.5|34115.5|19
1650563650000|2022-04-21 17:54:10|34137.8|34117.8|34140.6|34120.6|34140.8|34120.8|34137.8|34117.8|12
1650563660000|2022-04-21 17:54:20|34140.8|34120.8|34143.6|34123.6|34144.7|34124.7|34139.9|34119.9|20
1650563670000|2022-04-21 17:54:30|34143.5|34123.5|34139.9|34119.9|34143.5|34123.5|34139.5|34119.5|18
1650563680000|2022-04-21 17:54:40|34139.5|34119.5|34139.8|34119.8|34140.9|34120.9|34138.8|34118.8|12
1650563690000|2022-04-21 17:54:50|34139.6|34119.6|34143.3|34123.3|34143.3|34123.3|34139.6|34119.6|21
1650563700000|2022-04-21 17:55:00|34142.5|34122.5|34142.9|34122.9|34148.5|34128.5|34140.7|34120.7|21
1650563710000|2022-04-21 17:55:10|34142.6|34122.6|34140.7|34120.7|34144|34124|34138.7|34118.7|21
1650563720000|2022-04-21 17:55:20|34140.5|34120.5|34136.7|34116.7|34140.5|34120.5|34136.7|34116.7|20
1650563730000|2022-04-21 17:55:30|34136.5|34116.5|34135.6|34115.6|34137.3|34117.3|34135.6|34115.6|14
1650563740000|2022-04-21 17:55:40|34135.7|34115.7|34136.5|34116.5|34136.5|34116.5|34135|34115|15
1650563750000|2022-04-21 17:55:50|34136.4|34116.4|34134.4|34114.4|34137.3|34117.3|34132.4|34112.4|21
1650563760000|2022-04-21 17:56:00|34132.9|34112.9|34134.9|34114.9|34135.2|34115.2|34132|34112|22
1650563770000|2022-04-21 17:56:10|34134.6|34114.6|34129.6|34109.6|34134.6|34114.6|34128.9|34108.9|18
1650563780000|2022-04-21 17:56:20|34129.4|34109.4|34124.8|34104.8|34129.7|34109.7|34124.5|34104.5|22
1650563790000|2022-04-21 17:56:30|34124.7|34104.7|34125.8|34105.8|34126.5|34106.5|34124.7|34104.7|19
1650563800000|2022-04-21 17:56:40|34125.9|34105.9|34126.3|34106.3|34126.3|34106.3|34124.4|34104.4|13
1650563810000|2022-04-21 17:56:50|34126.5|34106.5|34128.4|34108.4|34129.3|34109.3|34125.1|34105.1|16
1650563820000|2022-04-21 17:57:00|34127.4|34107.4|34128.6|34108.6|34130|34110|34127.3|34107.3|27
1650563830000|2022-04-21 17:57:10|34129|34109|34129.7|34109.7|34130.5|34110.5|34127.6|34107.6|25
1650563840000|2022-04-21 17:57:20|34130|34110|34126.8|34106.8|34130|34110|34125.5|34105.5|23
1650563850000|2022-04-21 17:57:30|34127.1|34107.1|34132.4|34112.4|34133.4|34113.4|34126.4|34106.4|22
1650563860000|2022-04-21 17:57:40|34132.9|34112.9|34132.8|34112.8|34133.9|34113.9|34130.7|34110.7|22
1650563870000|2022-04-21 17:57:50|34133.1|34113.1|34133.9|34113.9|34136.2|34116.2|34132.5|34112.5|19
1650563880000|2022-04-21 17:58:00|34133.8|34113.8|34135.1|34115.1|34135.6|34115.6|34132.6|34112.6|21
1650563890000|2022-04-21 17:58:10|34135.4|34115.4|34135.3|34115.3|34136.5|34116.5|34134.6|34114.6|18
1650563900000|2022-04-21 17:58:20|34136|34116|34138.7|34118.7|34138.7|34118.7|34134.7|34114.7|14
1650563910000|2022-04-21 17:58:30|34138.6|34118.6|34137.4|34117.4|34138.6|34118.6|34136.3|34116.3|14
1650563920000|2022-04-21 17:58:40|34137.3|34117.3|34138.3|34118.3|34139.9|34119.9|34137.3|34117.3|17
1650563930000|2022-04-21 17:58:50|34138.4|34118.4|34138.3|34118.3|34139.1|34119.1|34136.1|34116.1|18
1650563940000|2022-04-21 17:59:00|34138.6|34118.6|34142.7|34122.7|34143.3|34123.3|34138.6|34118.6|17
1650563950000|2022-04-21 17:59:10|34142.8|34122.8|34144.4|34124.4|34144.4|34124.4|34140.6|34120.6|16
1650563960000|2022-04-21 17:59:20|34144|34124|34152|34132|34152.4|34132.4|34144|34124|24
1650563970000|2022-04-21 17:59:30|34151.9|34131.9|34150.3|34130.3|34154.4|34134.4|34150.2|34130.2|24
1650563980000|2022-04-21 17:59:40|34150.4|34130.4|34151.5|34131.5|34151.6|34131.6|34147.2|34127.2|20
1650563990000|2022-04-21 17:59:50|34150.6|34130.6|34154.6|34134.6|34157.5|34137.5|34150.6|34130.6|25
1650564000000|2022-04-21 18:00:00|34155.3|34135.3|34158.2|34138.2|34159.3|34139.3|34154.4|34134.4|19
1650564010000|2022-04-21 18:00:10|34158.4|34138.4|34162.7|34142.7|34165|34145|34157.3|34137.3|26
1650564020000|2022-04-21 18:00:20|34162.3|34142.3|34164|34144|34164.2|34144.2|34160.4|34140.4|24
1650564030000|2022-04-21 18:00:30|34164.7|34144.7|34162.5|34142.5|34165.5|34145.5|34162|34142|23
1650564040000|2022-04-21 18:00:40|34162.4|34142.4|34164.5|34144.5|34167.3|34147.3|34162.1|34142.1|19
1650564050000|2022-04-21 18:00:50|34160|34140|34133.1|34113.1|34162.2|34142.2|34131.5|34111.5|24
1650564060000|2022-04-21 18:01:00|34136.6|34116.6|34133.8|34113.8|34136.6|34116.6|34132.7|34112.7|23
1650564070000|2022-04-21 18:01:10|34133.1|34113.1|34130.4|34110.4|34133.8|34113.8|34130.3|34110.3|24
1650564080000|2022-04-21 18:01:20|34129.7|34109.7|34131.9|34111.9|34131.9|34111.9|34129.4|34109.4|17
1650564090000|2022-04-21 18:01:30|34132.4|34112.4|34132.2|34112.2|34133|34113|34130.8|34110.8|19
1650564100000|2022-04-21 18:01:40|34132.1|34112.1|34136.5|34116.5|34136.5|34116.5|34126.5|34106.5|22
1650564110000|2022-04-21 18:01:50|34137|34117|34139.3|34119.3|34139.3|34119.3|34136|34116|21
1650564120000|2022-04-21 18:02:00|34138.6|34118.6|34140.4|34120.4|34141.3|34121.3|34138.5|34118.5|22
1650564130000|2022-04-21 18:02:10|34140.1|34120.1|34136.7|34116.7|34140.1|34120.1|34135.8|34115.8|21
1650564140000|2022-04-21 18:02:20|34137|34117|34136.8|34116.8|34138.2|34118.2|34136|34116|17
1650564150000|2022-04-21 18:02:30|34136.2|34116.2|34134.7|34114.7|34136.2|34116.2|34133.6|34113.6|20
1650564160000|2022-04-21 18:02:40|34134.6|34114.6|34134.3|34114.3|34134.8|34114.8|34133.3|34113.3|12
1650564170000|2022-04-21 18:02:50|34133.5|34113.5|34133.3|34113.3|34133.8|34113.8|34132.4|34112.4|13
1650564180000|2022-04-21 18:03:00|34133.4|34113.4|34134.9|34114.9|34137|34117|34133.3|34113.3|15
1650564190000|2022-04-21 18:03:10|34137.1|34117.1|34136.4|34116.4|34137.1|34117.1|34132.4|34112.4|23
1650564200000|2022-04-21 18:03:20|34136.3|34116.3|34133.4|34113.4|34137.1|34117.1|34130.6|34110.6|21
1650564210000|2022-04-21 18:03:30|34132.7|34112.7|34136.1|34116.1|34136.1|34116.1|34132.1|34112.1|21
1650564220000|2022-04-21 18:03:40|34136.4|34116.4|34135.7|34115.7|34137.8|34117.8|34135.3|34115.3|21
1650564230000|2022-04-21 18:03:50|34136.2|34116.2|34135.4|34115.4|34137.2|34117.2|34135.4|34115.4|14
1650564240000|2022-04-21 18:04:00|34135.9|34115.9|34136.4|34116.4|34138|34118|34135|34115|16
1650564250000|2022-04-21 18:04:10|34136.3|34116.3|34140.6|34120.6|34140.6|34120.6|34136.3|34116.3|18
1650564260000|2022-04-21 18:04:20|34142|34122|34139.5|34119.5|34142|34122|34138.9|34118.9|17
1650564270000|2022-04-21 18:04:30|34138.3|34118.3|34140.9|34120.9|34142.9|34122.9|34138.3|34118.3|25
1650564280000|2022-04-21 18:04:40|34142.2|34122.2|34139.2|34119.2|34142.3|34122.3|34139|34119|21
1650564290000|2022-04-21 18:04:50|34140.1|34120.1|34137.3|34117.3|34140.1|34120.1|34137.3|34117.3|12
1650564300000|2022-04-21 18:05:00|34137.2|34117.2|34132.7|34112.7|34137.2|34117.2|34132.7|34112.7|17
1650564310000|2022-04-21 18:05:10|34134.1|34114.1|34132.6|34112.6|34134.2|34114.2|34132.2|34112.2|18
1650564320000|2022-04-21 18:05:20|34133.2|34113.2|34131.5|34111.5|34133.9|34113.9|34131|34111|20
1650564330000|2022-04-21 18:05:30|34131.2|34111.2|34129.3|34109.3|34131.2|34111.2|34127.6|34107.6|21
1650564340000|2022-04-21 18:05:40|34128.9|34108.9|34126.7|34106.7|34129.3|34109.3|34126.6|34106.6|20
1650564350000|2022-04-21 18:05:50|34126.3|34106.3|34124.7|34104.7|34126.9|34106.9|34124.7|34104.7|21
1650564360000|2022-04-21 18:06:00|34124.8|34104.8|34125|34105|34127.9|34107.9|34121.6|34101.6|20
1650564370000|2022-04-21 18:06:10|34126.6|34106.6|34126|34106|34129|34109|34123.2|34103.2|25
1650564380000|2022-04-21 18:06:20|34126.2|34106.2|34118.6|34098.6|34127.1|34107.1|34117.3|34097.3|24
1650564390000|2022-04-21 18:06:30|34118.4|34098.4|34123|34103|34124.7|34104.7|34118.2|34098.2|21
1650564400000|2022-04-21 18:06:40|34122.5|34102.5|34124.8|34104.8|34124.8|34104.8|34120.4|34100.4|15
1650564410000|2022-04-21 18:06:50|34124.7|34104.7|34125.6|34105.6|34126.2|34106.2|34124.7|34104.7|19
1650564420000|2022-04-21 18:07:00|34126.1|34106.1|34126.3|34106.3|34127.6|34107.6|34123.5|34103.5|22
1650564430000|2022-04-21 18:07:10|34126.7|34106.7|34129.4|34109.4|34131.5|34111.5|34126.6|34106.6|17
1650564440000|2022-04-21 18:07:20|34130.6|34110.6|34133.9|34113.9|34133.9|34113.9|34129.9|34109.9|20
1650564450000|2022-04-21 18:07:30|34134.1|34114.1|34133.5|34113.5|34135.8|34115.8|34133|34113|23
1650564460000|2022-04-21 18:07:40|34133.4|34113.4|34133.2|34113.2|34133.8|34113.8|34132.9|34112.9|12
1650564470000|2022-04-21 18:07:50|34133.1|34113.1|34137.3|34117.3|34137.4|34117.4|34131.8|34111.8|18
1650564480000|2022-04-21 18:08:00|34136.8|34116.8|34133.7|34113.7|34136.9|34116.9|34133|34113|21
1650564490000|2022-04-21 18:08:10|34135.1|34115.1|34132.8|34112.8|34135.5|34115.5|34132.7|34112.7|17
1650564500000|2022-04-21 18:08:20|34132.7|34112.7|34134|34114|34134|34114|34130|34110|20
1650564510000|2022-04-21 18:08:30|34133.8|34113.8|34133.9|34113.9|34135|34115|34133.5|34113.5|19
1650564520000|2022-04-21 18:08:40|34134.2|34114.2|34130.8|34110.8|34136.1|34116.1|34130.8|34110.8|19
1650564530000|2022-04-21 18:08:50|34130.9|34110.9|34135.9|34115.9|34136.1|34116.1|34130.7|34110.7|19
1650564540000|2022-04-21 18:09:00|34135.3|34115.3|34143.1|34123.1|34143.8|34123.8|34135.3|34115.3|22
1650564550000|2022-04-21 18:09:10|34143.5|34123.5|34146.6|34126.6|34147|34127|34142.9|34122.9|23
1650564560000|2022-04-21 18:09:20|34145.8|34125.8|34144.1|34124.1|34145.8|34125.8|34143.8|34123.8|20
1650564570000|2022-04-21 18:09:30|34144.5|34124.5|34141.9|34121.9|34144.5|34124.5|34140.6|34120.6|19
1650564580000|2022-04-21 18:09:40|34143|34123|34140.5|34120.5|34144.6|34124.6|34140.5|34120.5|15
1650564590000|2022-04-21 18:09:50|34139.2|34119.2|34144.9|34124.9|34145.2|34125.2|34139.2|34119.2|23
1650564600000|2022-04-21 18:10:00|34145.3|34125.3|34141.1|34121.1|34146.8|34126.8|34141.1|34121.1|24
1650564610000|2022-04-21 18:10:10|34141.2|34121.2|34143.4|34123.4|34143.4|34123.4|34139.4|34119.4|17
1650564620000|2022-04-21 18:10:20|34143.7|34123.7|34144.1|34124.1|34144.3|34124.3|34142.6|34122.6|20
1650564630000|2022-04-21 18:10:30|34143.6|34123.6|34143|34123|34144.7|34124.7|34143|34123|18
1650564640000|2022-04-21 18:10:40|34144.2|34124.2|34140|34120|34147.6|34127.6|34140|34120|23
1650564650000|2022-04-21 18:10:50|34139.6|34119.6|34143.2|34123.2|34143.6|34123.6|34139.6|34119.6|22
1650564660000|2022-04-21 18:11:00|34143.4|34123.4|34142.5|34122.5|34143.5|34123.5|34142.1|34122.1|18
1650564670000|2022-04-21 18:11:10|34142.1|34122.1|34144.2|34124.2|34146.5|34126.5|34141.8|34121.8|18
1650564680000|2022-04-21 18:11:20|34144.4|34124.4|34144.4|34124.4|34144.4|34124.4|34143|34123|14
1650564690000|2022-04-21 18:11:30|34144|34124|34145.1|34125.1|34145.3|34125.3|34143|34123|19
1650564700000|2022-04-21 18:11:40|34145.2|34125.2|34142.6|34122.6|34145.2|34125.2|34141.8|34121.8|18
1650564710000|2022-04-21 18:11:50|34140.8|34120.8|34142.1|34122.1|34142.1|34122.1|34140.1|34120.1|20
1650564720000|2022-04-21 18:12:00|34145.4|34125.4|34143|34123|34145.4|34125.4|34143|34123|15
1650564730000|2022-04-21 18:12:10|34142.8|34122.8|34143.2|34123.2|34143.5|34123.5|34141.2|34121.2|18
1650564740000|2022-04-21 18:12:20|34142.6|34122.6|34143.8|34123.8|34143.8|34123.8|34142.6|34122.6|15
1650564750000|2022-04-21 18:12:30|34144.3|34124.3|34144.3|34124.3|34144.9|34124.9|34142.2|34122.2|20
1650564760000|2022-04-21 18:12:40|34143.9|34123.9|34141.1|34121.1|34143.9|34123.9|34140.6|34120.6|18
1650564770000|2022-04-21 18:12:50|34141.8|34121.8|34143.6|34123.6|34145.4|34125.4|34141.1|34121.1|18
1650564780000|2022-04-21 18:13:00|34143.7|34123.7|34144.2|34124.2|34144.5|34124.5|34143.4|34123.4|14
1650564790000|2022-04-21 18:13:10|34143.9|34123.9|34142.9|34122.9|34145.7|34125.7|34142.5|34122.5|16
1650564800000|2022-04-21 18:13:20|34143|34123|34143.5|34123.5|34144.7|34124.7|34141.8|34121.8|16
1650564810000|2022-04-21 18:13:30|34143.4|34123.4|34148.7|34128.7|34150.2|34130.2|34142.7|34122.7|17
1650564820000|2022-04-21 18:13:40|34148.1|34128.1|34147.1|34127.1|34149.8|34129.8|34146.1|34126.1|20
1650564830000|2022-04-21 18:13:50|34147.5|34127.5|34146.2|34126.2|34147.6|34127.6|34144.4|34124.4|15
1650564840000|2022-04-21 18:14:00|34146.6|34126.6|34149|34129|34149.1|34129.1|34146.1|34126.1|15
1650564850000|2022-04-21 18:14:10|34149.4|34129.4|34144.4|34124.4|34149.4|34129.4|34144.4|34124.4|22
1650564860000|2022-04-21 18:14:20|34143.9|34123.9|34144.6|34124.6|34144.9|34124.9|34142.9|34122.9|20
1650564870000|2022-04-21 18:14:30|34143.6|34123.6|34145.2|34125.2|34145.2|34125.2|34143.4|34123.4|18
1650564880000|2022-04-21 18:14:40|34144.9|34124.9|34147.5|34127.5|34148.6|34128.6|34144.4|34124.4|17
1650564890000|2022-04-21 18:14:50|34147.4|34127.4|34147.8|34127.8|34148.1|34128.1|34146.6|34126.6|15
1650564900000|2022-04-21 18:15:00|34148.3|34128.3|34146.5|34126.5|34148.3|34128.3|34146.5|34126.5|18
1650564910000|2022-04-21 18:15:10|34146.3|34126.3|34147.5|34127.5|34149.1|34129.1|34146|34126|19
1650564920000|2022-04-21 18:15:20|34147.9|34127.9|34144.5|34124.5|34148.1|34128.1|34140.4|34120.4|17
1650564930000|2022-04-21 18:15:30|34144.3|34124.3|34143.2|34123.2|34145.7|34125.7|34143.2|34123.2|25
1650564940000|2022-04-21 18:15:40|34143.6|34123.6|34143.9|34123.9|34144.5|34124.5|34142.6|34122.6|20
1650564950000|2022-04-21 18:15:50|34144.1|34124.1|34144.8|34124.8|34145.1|34125.1|34143|34123|18
1650564960000|2022-04-21 18:16:00|34145.7|34125.7|34142.3|34122.3|34146.1|34126.1|34138.9|34118.9|22
1650564970000|2022-04-21 18:16:10|34141.9|34121.9|34147.4|34127.4|34157.3|34127.5|34140.1|34095|22
1650564980000|2022-04-21 18:16:20|34145.8|34125.8|34149.9|34129.9|34150.6|34130.6|34145.8|34125.8|21
1650564990000|2022-04-21 18:16:30|34149.6|34129.6|34151.9|34131.9|34151.9|34131.9|34148|34128|19
1650565000000|2022-04-21 18:16:40|34152|34132|34149.2|34129.2|34152.2|34132.2|34147.8|34127.8|16
1650565010000|2022-04-21 18:16:50|34148.5|34128.5|34150.7|34130.7|34152.2|34132.2|34148.5|34128.5|17
1650565020000|2022-04-21 18:17:00|34150.6|34130.6|34150.1|34130.1|34168|34132.2|34148.4|34091.5|19
1650565030000|2022-04-21 18:17:10|34149.9|34129.9|34165|34108.4|34169.5|34131.3|34149.2|34105.8|22
1650565040000|2022-04-21 18:17:20|34161.5|34111.5|34147.3|34127.3|34161.5|34133.8|34147.3|34110.6|21
1650565050000|2022-04-21 18:17:30|34148|34128|34152.4|34132.4|34152.8|34132.8|34147.5|34127.5|15
1650565060000|2022-04-21 18:17:40|34148.9|34128.9|34151.9|34131.9|34152.8|34132.8|34148.6|34128.6|21
1650565070000|2022-04-21 18:17:50|34152.3|34132.3|34152.9|34132.9|34153.9|34133.9|34151.9|34131.9|21
1650565080000|2022-04-21 18:18:00|34152.2|34132.2|34149.5|34129.5|34153|34133|34149.5|34129.5|17
1650565090000|2022-04-21 18:18:10|34149.6|34129.6|34149.5|34129.5|34151.9|34131.9|34149.1|34129.1|18
1650565100000|2022-04-21 18:18:20|34149.2|34129.2|34149.9|34129.9|34151.2|34131.2|34148.1|34128.1|22
1650565110000|2022-04-21 18:18:30|34150.3|34130.3|34150.2|34130.2|34151.1|34131.1|34143.1|34123.1|18
1650565120000|2022-04-21 18:18:40|34150.6|34130.6|34146.3|34126.3|34165.1|34131.2|34146.3|34106.8|15
1650565130000|2022-04-21 18:18:50|34147.4|34127.4|34150.7|34130.7|34151.7|34131.7|34144.1|34124.1|17
1650565140000|2022-04-21 18:19:00|34164.4|34097.3|34148.3|34128.3|34164.4|34130.1|34141.7|34092.1|23
1650565150000|2022-04-21 18:19:10|34152|34132|34153.4|34133.4|34153.9|34133.9|34150.4|34130.4|18
1650565160000|2022-04-21 18:19:20|34153.2|34133.2|34152.9|34132.9|34153.5|34133.5|34151.5|34131.5|18
1650565170000|2022-04-21 18:19:30|34152.8|34132.8|34148.8|34128.8|34166|34133.1|34146.9|34109.6|16
1650565180000|2022-04-21 18:19:40|34149.3|34129.3|34151.9|34131.9|34153.4|34133.4|34148|34128|14
1650565190000|2022-04-21 18:19:50|34152.4|34132.4|34152.6|34132.6|34167.4|34134.6|34147.7|34105.2|19
1650565200000|2022-04-21 18:20:00|34152.9|34132.9|34152.4|34132.4|34153.9|34133.9|34151.1|34131.1|18
1650565210000|2022-04-21 18:20:10|34152.5|34132.5|34155.6|34135.6|34155.6|34135.6|34152.3|34132.3|10
1650565220000|2022-04-21 18:20:20|34155.5|34135.5|34153.2|34133.2|34156.9|34136.9|34152.2|34132.2|19
1650565230000|2022-04-21 18:20:30|34154|34134|34154|34134|34154.6|34134.6|34152.4|34132.4|16
1650565240000|2022-04-21 18:20:40|34153.5|34133.5|34152.7|34132.7|34155.5|34135.5|34152.3|34132.3|21
1650565250000|2022-04-21 18:20:50|34152.6|34132.6|34151.1|34131.1|34152.9|34132.9|34150|34130|19
1650565260000|2022-04-21 18:21:00|34152.6|34132.6|34147.2|34127.2|34152.6|34132.6|34145.8|34125.8|24
1650565270000|2022-04-21 18:21:10|34146.8|34126.8|34146|34126|34151.6|34131.6|34146|34126|20
1650565280000|2022-04-21 18:21:20|34145.9|34125.9|34149|34129|34150.1|34130.1|34145.9|34125.9|16
1650565290000|2022-04-21 18:21:30|34149.1|34129.1|34148.8|34128.8|34149.1|34129.1|34147.2|34127.2|18
1650565300000|2022-04-21 18:21:40|34149.1|34129.1|34148.8|34128.8|34160.7|34130.5|34147.2|34110.7|22
1650565310000|2022-04-21 18:21:50|34146.9|34126.9|34145.8|34125.8|34172.3|34134.9|34143.5|34116|24
1650565320000|2022-04-21 18:22:00|34146.2|34126.2|34150.2|34130.2|34150.4|34130.4|34142.6|34122.6|24
1650565330000|2022-04-21 18:22:10|34150.1|34130.1|34143.5|34123.5|34150.1|34130.1|34141.8|34121.8|21
1650565340000|2022-04-21 18:22:20|34143.2|34123.2|34147.6|34127.6|34148.2|34128.2|34143.2|34123.2|21
1650565350000|2022-04-21 18:22:30|34148.8|34128.8|34148.2|34128.2|34149.3|34129.3|34148|34128|14
1650565360000|2022-04-21 18:22:40|34147.3|34127.3|34146.7|34126.7|34148|34128|34146.7|34126.7|16
1650565370000|2022-04-21 18:22:50|34146.6|34126.6|34144.4|34124.4|34147.7|34127.7|34143.7|34123.7|16
1650565380000|2022-04-21 18:23:00|34145.9|34125.9|34146.2|34126.2|34147|34127|34143.3|34123.3|20
1650565390000|2022-04-21 18:23:10|34146.8|34126.8|34147.4|34127.4|34147.9|34127.9|34146.7|34126.7|14
1650565400000|2022-04-21 18:23:20|34147.1|34127.1|34147.2|34127.2|34147.7|34127.7|34147.1|34127.1|12
1650565410000|2022-04-21 18:23:30|34147.3|34127.3|34148.4|34128.4|34149.2|34129.2|34147|34127|15
1650565420000|2022-04-21 18:23:40|34146.5|34126.5|34144.7|34124.7|34147.9|34127.9|34143.6|34123.6|15
1650565430000|2022-04-21 18:23:50|34145.8|34125.8|34146.3|34126.3|34146.5|34126.5|34143.8|34123.8|15
1650565440000|2022-04-21 18:24:00|34145.8|34125.8|34145.7|34125.7|34147.8|34127.8|34144|34124|25
1650565450000|2022-04-21 18:24:10|34145.5|34125.5|34146.9|34126.9|34147.1|34127.1|34145.4|34125.4|19
1650565460000|2022-04-21 18:24:20|34146.8|34126.8|34146.2|34126.2|34146.8|34126.8|34145|34125|15
1650565470000|2022-04-21 18:24:30|34146.3|34126.3|34147.1|34127.1|34148.9|34128.9|34146.3|34126.3|17
1650565480000|2022-04-21 18:24:40|34147.3|34127.3|34145.7|34125.7|34147.5|34127.5|34145.6|34125.6|16
1650565490000|2022-04-21 18:24:50|34146.2|34126.2|34147.1|34127.1|34150|34130|34146.2|34126.2|24
1650565500000|2022-04-21 18:25:00|34147.6|34127.6|34143.5|34123.5|34147.6|34127.6|34142.7|34122.7|23
1650565510000|2022-04-21 18:25:10|34142.4|34122.4|34145.7|34125.7|34146|34126|34142.4|34122.4|18
1650565520000|2022-04-21 18:25:20|34146.2|34126.2|34145.3|34125.3|34146.7|34126.7|34145.1|34125.1|11
1650565530000|2022-04-21 18:25:30|34145.7|34125.7|34144.7|34124.7|34146.4|34126.4|34144.7|34124.7|15
1650565540000|2022-04-21 18:25:40|34144.9|34124.9|34144.7|34124.7|34145.7|34125.7|34144.6|34124.6|16
1650565550000|2022-04-21 18:25:50|34144.8|34124.8|34142.8|34122.8|34144.8|34124.8|34141.9|34121.9|19
1650565560000|2022-04-21 18:26:00|34142.2|34122.2|34143|34123|34144.9|34124.9|34139.4|34119.4|15
1650565570000|2022-04-21 18:26:10|34143.1|34123.1|34144.2|34124.2|34144.9|34124.9|34143.1|34123.1|10
1650565580000|2022-04-21 18:26:20|34143.6|34123.6|34144.5|34124.5|34147.8|34127.8|34143.3|34123.3|18
1650565590000|2022-04-21 18:26:30|34144.2|34124.2|34144.6|34124.6|34145.5|34125.5|34144.1|34124.1|13
1650565600000|2022-04-21 18:26:40|34144.3|34124.3|34144.7|34124.7|34145.5|34125.5|34144.2|34124.2|12
1650565610000|2022-04-21 18:26:50|34145.3|34125.3|34144|34124|34145.6|34125.6|34144|34124|8
1650565620000|2022-04-21 18:27:00|34144.4|34124.4|34145.8|34125.8|34145.9|34125.9|34141.9|34121.9|18
1650565630000|2022-04-21 18:27:10|34146.3|34126.3|34144.8|34124.8|34146.3|34126.3|34142.6|34122.6|23
1650565640000|2022-04-21 18:27:20|34143.8|34123.8|34141.5|34121.5|34143.8|34123.8|34141.1|34121.1|27
1650565650000|2022-04-21 18:27:30|34142.6|34122.6|34144.6|34124.6|34144.6|34124.6|34141.9|34121.9|19
1650565660000|2022-04-21 18:27:40|34144.5|34124.5|34142.6|34122.6|34144.5|34124.5|34142.6|34122.6|12
1650565670000|2022-04-21 18:27:50|34142.7|34122.7|34142.1|34122.1|34142.8|34122.8|34140.5|34120.5|12
1650565680000|2022-04-21 18:28:00|34142.8|34122.8|34142.8|34122.8|34146.1|34126.1|34137.5|34117.5|17
1650565690000|2022-04-21 18:28:10|34142.9|34122.9|34146.7|34126.7|34147.6|34127.6|34142.9|34122.9|23
1650565700000|2022-04-21 18:28:20|34146.9|34126.9|34146.5|34126.5|34147.3|34127.3|34145.8|34125.8|15
1650565710000|2022-04-21 18:28:30|34147.6|34127.6|34150.1|34130.1|34150.1|34130.1|34147.3|34127.3|14
1650565720000|2022-04-21 18:28:40|34149.5|34129.5|34149.3|34129.3|34149.5|34129.5|34148.4|34128.4|13
1650565730000|2022-04-21 18:28:50|34149.1|34129.1|34149.5|34129.5|34149.5|34129.5|34147.6|34127.6|14
1650565740000|2022-04-21 18:29:00|34149.6|34129.6|34149.6|34129.6|34149.9|34129.9|34148.9|34128.9|11
1650565750000|2022-04-21 18:29:10|34149.3|34129.3|34148.7|34128.7|34150.8|34130.8|34147.6|34127.6|16
1650565760000|2022-04-21 18:29:20|34148.6|34128.6|34150.5|34130.5|34151.2|34131.2|34148.5|34128.5|18
1650565770000|2022-04-21 18:29:30|34151|34131|34151.2|34131.2|34152.8|34132.8|34150.1|34130.1|16
1650565780000|2022-04-21 18:29:40|34151.6|34131.6|34151.7|34131.7|34151.7|34131.7|34150.3|34130.3|17
1650565790000|2022-04-21 18:29:50|34152.4|34132.4|34154.8|34134.8|34154.8|34134.8|34152.4|34132.4|15
1650565800000|2022-04-21 18:30:00|34154.9|34134.9|34154.6|34134.6|34159.3|34139.3|34153.2|34133.2|20
1650565810000|2022-04-21 18:30:10|34154.5|34134.5|34154.5|34134.5|34156.4|34136.4|34152.1|34132.1|24
1650565820000|2022-04-21 18:30:20|34154.8|34134.8|34157.9|34137.9|34157.9|34137.9|34154.5|34134.5|15
1650565830000|2022-04-21 18:30:30|34158|34138|34158.5|34138.5|34158.5|34138.5|34156.4|34136.4|17
1650565840000|2022-04-21 18:30:40|34158.3|34138.3|34159.7|34139.7|34160.1|34140.1|34157.5|34137.5|17
1650565850000|2022-04-21 18:30:50|34159.9|34139.9|34161.5|34141.5|34161.8|34141.8|34158.2|34138.2|23
1650565860000|2022-04-21 18:31:00|34158.8|34138.8|34162.3|34142.3|34164.1|34144.1|34157.2|34137.2|24
1650565870000|2022-04-21 18:31:10|34161.7|34141.7|34160.7|34140.7|34162.1|34142.1|34159|34139|23
1650565880000|2022-04-21 18:31:20|34160.6|34140.6|34163.6|34143.6|34164.1|34144.1|34159.8|34139.8|22
1650565890000|2022-04-21 18:31:30|34160.9|34140.9|34165.1|34145.1|34173.1|34151.3|34159.4|34116|26
1650565900000|2022-04-21 18:31:40|34165.2|34145.2|34159.3|34139.3|34165.2|34145.2|34155|34135|18
1650565910000|2022-04-21 18:31:50|34159.9|34139.9|34159.7|34139.7|34160.1|34140.1|34156.7|34136.7|21
1650565920000|2022-04-21 18:32:00|34157.9|34137.9|34175.2|34125.2|34183.7|34143.7|34156.5|34121.8|23
1650565930000|2022-04-21 18:32:10|34174.4|34124.4|34176.6|34126.6|34178.8|34126.6|34173.1|34119.6|20
1650565940000|2022-04-21 18:32:20|34175.8|34125.8|34173.4|34123.4|34179.6|34127|34173.4|34115.3|17
1650565950000|2022-04-21 18:32:30|34173.9|34123.9|34177|34127|34180.2|34127|34172.3|34119.9|16
1650565960000|2022-04-21 18:32:40|34177.1|34127.1|34179.9|34121.6|34180.7|34128.6|34176.3|34121.6|24
1650565970000|2022-04-21 18:32:50|34180|34122|34179.7|34129.7|34182.3|34129.8|34174.6|34121.6|16
1650565980000|2022-04-21 18:33:00|34179.8|34129.8|34179.5|34129.5|34183|34129.8|34178.4|34125.4|10
1650565990000|2022-04-21 18:33:10|34178.5|34128.5|34176.9|34126.9|34181.3|34128.5|34175.6|34122.7|19
1650566000000|2022-04-21 18:33:20|34177|34127|34176|34126|34181.7|34128.6|34176|34121.7|16
1650566010000|2022-04-21 18:33:30|34175.9|34125.9|34173.7|34123.7|34181.9|34126.7|34173.2|34118.3|25
1650566020000|2022-04-21 18:33:40|34173.3|34123.3|34171.9|34121.9|34176.6|34123.3|34170.5|34118.4|17
1650566030000|2022-04-21 18:33:50|34170.9|34120.9|34170.8|34120.8|34172.9|34121.1|34168.1|34113.3|17
1650566040000|2022-04-21 18:34:00|34170|34120|34171.8|34121.8|34176|34121.9|34170|34116.4|20
1650566050000|2022-04-21 18:34:10|34172|34122|34169.7|34119.7|34175.1|34123.2|34169.7|34117|18
1650566060000|2022-04-21 18:34:20|34169.5|34119.5|34173.5|34108.2|34185.1|34121.8|34165.5|34101.9|20
1650566070000|2022-04-21 18:34:30|34171.9|34107.6|34165.3|34115.3|34173.3|34115.3|34164.7|34107.3|15
1650566080000|2022-04-21 18:34:40|34165.9|34115.9|34177.7|34109.4|34180.3|34115.9|34165.9|34108.7|18
1650566090000|2022-04-21 18:34:50|34176.6|34110.1|34166.6|34116.6|34176.6|34117.9|34166.6|34109.2|15
1650566100000|2022-04-21 18:35:00|34170.5|34113.3|34173.1|34113.3|34175.2|34118.9|34165.5|34107|25
1650566110000|2022-04-21 18:35:10|34174.4|34113.6|34171|34112.5|34174.4|34118.3|34168|34111.8|10
1650566120000|2022-04-21 18:35:20|34170.9|34113.5|34168.3|34118.3|34173.3|34119.2|34168|34113.3|14
1650566130000|2022-04-21 18:35:30|34168.4|34118.4|34172.8|34109.4|34176.1|34118.5|34167.6|34108|13
1650566140000|2022-04-21 18:35:40|34171.1|34108.4|34172.5|34110.7|34173.4|34117|34165.8|34108.4|18
1650566150000|2022-04-21 18:35:50|34169.5|34106.9|34167.8|34111.3|34171.5|34116.6|34165.9|34106.9|14
1650566160000|2022-04-21 18:36:00|34174.3|34110.5|34162.8|34112.8|34174.8|34112.8|34162.8|34109.5|14
1650566170000|2022-04-21 18:36:10|34167|34110.3|34163.2|34113.2|34168|34113.9|34162.6|34108.4|12
1650566180000|2022-04-21 18:36:20|34163.6|34113.6|34162.7|34112.7|34168|34114.3|34162.7|34108.9|14
1650566190000|2022-04-21 18:36:30|34163|34113|34164.7|34108.5|34168.7|34114.7|34162.3|34107.5|21
1650566200000|2022-04-21 18:36:40|34167.6|34107.2|34164.3|34114.3|34170.1|34114.3|34164.3|34106.7|12
1650566210000|2022-04-21 18:36:50|34168.7|34109.9|34169|34112.8|34169.9|34116.2|34163.5|34108.2|19
1650566220000|2022-04-21 18:37:00|34169.6|34111.5|34170|34112.6|34170.6|34116.9|34165.4|34109.8|19
1650566230000|2022-04-21 18:37:10|34166.5|34116.5|34171.8|34110.1|34177.7|34118.2|34165.6|34108.8|19
1650566240000|2022-04-21 18:37:20|34171.3|34112.3|34177.9|34109.4|34182.6|34112.3|34171.3|34103.5|19
1650566250000|2022-04-21 18:37:30|34177.8|34109.2|34179.7|34113.6|34182.4|34113.6|34177.5|34108.6|14
1650566260000|2022-04-21 18:37:40|34178.9|34113.4|34174.7|34116.3|34180.2|34116.3|34174.7|34113.1|10
1650566270000|2022-04-21 18:37:50|34175.6|34115.2|34174.8|34117.1|34179.5|34121.4|34169.4|34113.7|19
1650566280000|2022-04-21 18:38:00|34175.4|34117.6|34178.5|34112.9|34178.5|34122.3|34171.6|34112.8|15
1650566290000|2022-04-21 18:38:10|34177|34112.6|34172|34122|34177|34122.4|34168.3|34110.5|22
1650566300000|2022-04-21 18:38:20|34171.1|34121.1|34172.9|34116.7|34173.3|34121.1|34169.1|34113.1|15
1650566310000|2022-04-21 18:38:30|34172.5|34115.3|34175.4|34116.6|34175.4|34121|34169.9|34113.4|10
1650566320000|2022-04-21 18:38:40|34173.7|34116.8|34175.7|34112.1|34179|34119.3|34173.4|34110.1|19
1650566330000|2022-04-21 18:38:50|34174.1|34114.3|34179.9|34115|34187|34124|34171.8|34114|13
1650566340000|2022-04-21 18:39:00|34178.8|34114.7|34179.4|34120.8|34187.7|34121.8|34177.2|34110|21
1650566350000|2022-04-21 18:39:10|34180.7|34118.9|34182.1|34117.3|34183.5|34121.4|34179.4|34117.2|16
1650566360000|2022-04-21 18:39:20|34182.2|34118.3|34186.4|34120.9|34186.4|34124.7|34174.7|34118.3|14
1650566370000|2022-04-21 18:39:30|34184.3|34122.2|34184.1|34122.2|34185.4|34124.2|34179.6|34119.6|20
1650566380000|2022-04-21 18:39:40|34183.4|34122.7|34187.4|34118.5|34188.1|34128.6|34177.8|34117.7|11
1650566390000|2022-04-21 18:39:50|34187.1|34119.1|34188.5|34122|34190.3|34122.5|34183.6|34117.4|13
1650566400000|2022-04-21 18:40:00|34188|34123.4|34179.1|34129.1|34189.4|34130.2|34179.1|34122.2|21
1650566410000|2022-04-21 18:40:10|34178.6|34128.6|34183.7|34125.8|34184|34132|34178.6|34125.2|15
1650566420000|2022-04-21 18:40:20|34183.3|34125.4|34182.9|34123.2|34184.4|34130.6|34179.2|34122.1|17
1650566430000|2022-04-21 18:40:30|34184|34121|34181.6|34122.6|34184|34122.6|34180.7|34121|16
1650566440000|2022-04-21 18:40:40|34184.5|34121.7|34176.6|34126.6|34186.9|34131.1|34168.5|34118.5|18
1650566450000|2022-04-21 18:40:50|34184.6|34119.2|34194.3|34120.6|34194.3|34124.7|34181.7|34118.9|24
1650566460000|2022-04-21 18:41:00|34189.1|34122|34187.7|34117.2|34192.3|34127.1|34177.1|34115|18
1650566470000|2022-04-21 18:41:10|34185.4|34119.1|34180.1|34121.1|34185.4|34122.8|34178.5|34117.1|22
1650566480000|2022-04-21 18:41:20|34175.5|34125.5|34179.5|34120.5|34180.2|34126|34175.4|34118.6|20
1650566490000|2022-04-21 18:41:30|34179.1|34120.4|34173.4|34123.4|34179.8|34123.4|34173.4|34118.2|19
1650566500000|2022-04-21 18:41:40|34174.1|34124.1|34179|34119.9|34183.2|34124.5|34172.6|34117|15
1650566510000|2022-04-21 18:41:50|34174.4|34124.4|34177.1|34118.9|34179.9|34124.6|34172.3|34118.7|11
1650566520000|2022-04-21 18:42:00|34172.7|34122.7|34170.7|34114.4|34179.6|34122.7|34164.6|34112.9|24
1650566530000|2022-04-21 18:42:10|34172.4|34114|34169.7|34119.7|34174.1|34120.9|34166.8|34114|17
1650566540000|2022-04-21 18:42:20|34170.2|34120.2|34177.1|34120.9|34194.9|34125.3|34165|34102.1|21
1650566550000|2022-04-21 18:42:30|34178.4|34118.6|34178.3|34118.6|34180.9|34120|34178|34117.8|19
1650566560000|2022-04-21 18:42:40|34178.7|34118.8|34180.9|34112.2|34180.9|34123.8|34170.8|34112.2|17
1650566570000|2022-04-21 18:42:50|34178.9|34113.3|34172.5|34122.5|34180.9|34123.7|34171.7|34112.7|23
1650566580000|2022-04-21 18:43:00|34172|34122|34169.8|34119.8|34178.6|34122.9|34169.8|34117.5|25
1650566590000|2022-04-21 18:43:10|34169.2|34119.2|34176.7|34116.8|34176.7|34121.6|34169.1|34116.8|14
1650566600000|2022-04-21 18:43:20|34176.4|34117.8|34178.3|34117.3|34178.3|34118.1|34173.9|34116.6|15
1650566610000|2022-04-21 18:43:30|34177.6|34117.5|34177|34117.8|34179.1|34119.1|34175.9|34116.9|14
1650566620000|2022-04-21 18:43:40|34178.2|34118.3|34174.5|34116.8|34178.2|34122|34170|34116.8|15
1650566630000|2022-04-21 18:43:50|34156.5|34136.5|34167.6|34117.6|34180|34136.5|34153|34109.1|19
1650566640000|2022-04-21 18:44:00|34165.9|34115.9|34174.6|34117.1|34174.6|34135.1|34151.3|34115.8|13
1650566650000|2022-04-21 18:44:10|34174.2|34116.9|34175|34116.7|34175.3|34120.1|34169.4|34114.4|19
1650566660000|2022-04-21 18:44:20|34174.9|34116.6|34175.3|34113.7|34176.4|34117.3|34173.7|34113.4|13
1650566670000|2022-04-21 18:44:30|34175.4|34112.9|34174.1|34117.6|34176.7|34121.6|34170.4|34112.9|14
1650566680000|2022-04-21 18:44:40|34173.8|34120.1|34176.7|34116|34177.6|34120.1|34169.5|34113.9|19
1650566690000|2022-04-21 18:44:50|34179.9|34118.9|34178.7|34122.2|34184.3|34126.1|34172.5|34117.4|23
1650566700000|2022-04-21 18:45:00|34178.9|34122|34178.6|34120.8|34179.8|34124.7|34174.7|34120.1|21
1650566710000|2022-04-21 18:45:10|34179.8|34121|34174.5|34124.5|34180.6|34125.3|34174.4|34120.5|20
1650566720000|2022-04-21 18:45:20|34174|34124|34157.4|34137.4|34181|34139.9|34157.4|34118|18
1650566730000|2022-04-21 18:45:30|34157.9|34137.9|34159|34139|34159.6|34139.6|34156.4|34136.4|12
1650566740000|2022-04-21 18:45:40|34156.9|34136.9|34180.6|34118.2|34182.3|34137.9|34156.9|34117.3|16
1650566750000|2022-04-21 18:45:50|34181.4|34118.5|34174.4|34124.4|34181.9|34125.7|34174.4|34118.5|19
1650566760000|2022-04-21 18:46:00|34174.5|34124.5|34177.6|34120.9|34178.7|34125.2|34173.9|34120|17
1650566770000|2022-04-21 18:46:10|34178.3|34121.2|34178.1|34120.5|34178.3|34124.8|34173.1|34119.4|11
1650566780000|2022-04-21 18:46:20|34180.6|34120.1|34175.2|34118|34180.9|34140.4|34155.5|34118|21
1650566790000|2022-04-21 18:46:30|34180|34119.7|34179.2|34119.4|34181.7|34121.1|34176.3|34117.6|24
1650566800000|2022-04-21 18:46:40|34181.2|34117.9|34180.3|34121.8|34182|34125.3|34174.1|34117.6|19
1650566810000|2022-04-21 18:46:50|34180.2|34122.3|34178.5|34120.9|34180.2|34125.7|34173.4|34120.4|16
1650566820000|2022-04-21 18:47:00|34177.9|34120.4|34173.8|34123.8|34178.4|34124.9|34173.6|34120.4|12
1650566830000|2022-04-21 18:47:10|34177.2|34120.3|34179.3|34117.8|34182.1|34123|34173|34117.8|18
1650566840000|2022-04-21 18:47:20|34175.2|34125.2|34174.4|34124.4|34180.2|34125.2|34163.5|34113.5|20
1650566850000|2022-04-21 18:47:30|34173.6|34123.6|34184.6|34117.6|34194.1|34124.8|34173.6|34111.6|21
1650566860000|2022-04-21 18:47:40|34185.7|34116.5|34175.3|34125.3|34185.7|34125.3|34174.9|34115.7|23
1650566870000|2022-04-21 18:47:50|34175.9|34125.9|34174.5|34124.5|34179.9|34125.9|34174.5|34120.5|15
1650566880000|2022-04-21 18:48:00|34174.7|34124.7|34182.4|34121.1|34183.2|34125.9|34174.7|34121.1|20
1650566890000|2022-04-21 18:48:10|34183.4|34121.6|34180.9|34124.5|34184|34129.6|34178.2|34120.2|22
1650566900000|2022-04-21 18:48:20|34180|34123.8|34185|34116.3|34185|34127.1|34174.9|34116.3|22
1650566910000|2022-04-21 18:48:30|34182.8|34118|34174.3|34124.3|34185.4|34124.5|34174|34115.3|18
1650566920000|2022-04-21 18:48:40|34174.4|34124.4|34178.4|34118|34180.4|34125.4|34173.8|34118|20
1650566930000|2022-04-21 18:48:50|34177.6|34118.6|34176|34126|34179.2|34127|34173.7|34117.6|24
1650566940000|2022-04-21 18:49:00|34179.3|34123|34185.1|34123|34186.7|34128.3|34176.5|34120.7|24
1650566950000|2022-04-21 18:49:10|34182.9|34123.3|34179|34122|34184.4|34126|34172.6|34120.9|25
1650566960000|2022-04-21 18:49:20|34175.1|34125.1|34181.5|34124.8|34182.7|34128|34175.1|34121.8|17
1650566970000|2022-04-21 18:49:30|34181.8|34125|34177.1|34127.1|34186.2|34128.4|34175.5|34122.7|18
1650566980000|2022-04-21 18:49:40|34188|34122|34185.1|34121.3|34189.9|34123|34183.7|34119.6|19
1650566990000|2022-04-21 18:49:50|34184.6|34120.2|34178.4|34119.9|34185.8|34121.1|34177.8|34115.9|20
1650567000000|2022-04-21 18:50:00|34179.2|34120.6|34177.4|34120.2|34180.9|34120.9|34177.1|34116.6|15
1650567010000|2022-04-21 18:50:10|34178.2|34120.8|34178.6|34121.5|34180.4|34123.1|34172.7|34120|15
1650567020000|2022-04-21 18:50:20|34177.8|34120.5|34184.3|34124.1|34184.5|34126.1|34176.1|34120.5|20
1650567030000|2022-04-21 18:50:30|34185.4|34123.2|34181|34123.3|34189.6|34125.3|34180.7|34119.5|17
1650567040000|2022-04-21 18:50:40|34181.8|34123.9|34181.2|34123.5|34182.7|34127.2|34176.5|34122.9|16
1650567050000|2022-04-21 18:50:50|34179.5|34122.8|34181.9|34123.3|34184.4|34126.6|34176.6|34122.8|16
1650567060000|2022-04-21 18:51:00|34181.3|34122.8|34181.7|34118.2|34186.9|34125.3|34173.6|34115|20
1650567070000|2022-04-21 18:51:10|34177|34117|34175.5|34114.2|34186.7|34121.9|34171.9|34112.2|23
1650567080000|2022-04-21 18:51:20|34175.4|34112.6|34178.9|34119.1|34183.1|34119.2|34175.4|34112.6|21
1650567090000|2022-04-21 18:51:30|34179.3|34118.7|34178.8|34120.3|34181.6|34121.9|34178.1|34118.7|22
1650567100000|2022-04-21 18:51:40|34178.7|34119.7|34178.5|34119.3|34178.8|34120.2|34175.3|34117.7|20
1650567110000|2022-04-21 18:51:50|34179.4|34119.4|34175.5|34125.5|34179.4|34126.3|34173.3|34119.4|19
1650567120000|2022-04-21 18:52:00|34176.1|34126.1|34183.6|34122.9|34187|34141.8|34157.1|34122.5|25
1650567130000|2022-04-21 18:52:10|34184.6|34123.7|34186.6|34125.1|34186.6|34125.4|34183.9|34123.5|20
1650567140000|2022-04-21 18:52:20|34186.4|34125.7|34182.8|34124.2|34187.9|34127.2|34181.2|34124.2|20
1650567150000|2022-04-21 18:52:30|34181.5|34124.1|34187.5|34126.3|34187.9|34127.4|34181.5|34124.1|17
1650567160000|2022-04-21 18:52:40|34186.8|34127.3|34186.3|34126.5|34187.7|34128.3|34185.8|34126|25
1650567170000|2022-04-21 18:52:50|34187.1|34126.8|34185.2|34125.3|34187.1|34127.4|34183.5|34124.9|21
1650567180000|2022-04-21 18:53:00|34184.5|34124.6|34188|34127.5|34189.6|34128.9|34182.4|34123.9|20
1650567190000|2022-04-21 18:53:10|34187.2|34127|34185.8|34125.1|34187.6|34128.5|34185.8|34125.1|17
1650567200000|2022-04-21 18:53:20|34186|34125.5|34181|34122.2|34186.2|34125.9|34180.3|34121.9|19
1650567210000|2022-04-21 18:53:30|34180.8|34122.1|34184.7|34123.2|34184.7|34124|34180.7|34122.1|15
1650567220000|2022-04-21 18:53:40|34183.8|34123.7|34180.9|34121.7|34185|34124.2|34179.6|34121.7|17
1650567230000|2022-04-21 18:53:50|34180.6|34121.5|34182.2|34122.2|34183.2|34125.2|34174.9|34121.3|18
1650567240000|2022-04-21 18:54:00|34182.6|34121.6|34179.7|34121|34182.6|34123.2|34173.2|34120.5|14
1650567250000|2022-04-21 18:54:10|34180.7|34121.2|34177.2|34119.2|34180.7|34121.7|34175.6|34117.6|17
1650567260000|2022-04-21 18:54:20|34176.2|34118.9|34181.2|34118.9|34182.4|34120.1|34176.2|34118.2|13
1650567270000|2022-04-21 18:54:30|34181.3|34118.8|34181.3|34123.2|34182.1|34123.3|34175.2|34117.5|19
1650567280000|2022-04-21 18:54:40|34180.7|34123|34183.4|34123.6|34183.8|34124.3|34180.7|34122.3|22
1650567290000|2022-04-21 18:54:50|34183.2|34123.8|34186.2|34126.4|34188.4|34127.4|34182.3|34123.4|15
1650567300000|2022-04-21 18:55:00|34186|34126.3|34185.1|34125.8|34187.4|34126.8|34184.8|34125.7|21
1650567310000|2022-04-21 18:55:10|34185.4|34125.5|34185.1|34126.5|34186.9|34126.9|34183.6|34125.4|18
1650567320000|2022-04-21 18:55:20|34186.1|34126|34184.1|34125.9|34192|34130.1|34184.1|34125.9|25
1650567330000|2022-04-21 18:55:30|34185.5|34127.3|34184.6|34126.3|34188.4|34128|34184.6|34125.8|24
1650567340000|2022-04-21 18:55:40|34182|34124|34187.6|34126.7|34187.6|34126.8|34182|34123.4|20
1650567350000|2022-04-21 18:55:50|34187|34126.4|34184.2|34127.4|34187|34127.4|34184.2|34125.8|16
1650567360000|2022-04-21 18:56:00|34182.2|34132.2|34186.3|34129.6|34186.3|34132.9|34181.6|34127.6|18
1650567370000|2022-04-21 18:56:10|34184.7|34127.8|34166|34146|34184.7|34146|34160.3|34127.8|14
1650567380000|2022-04-21 18:56:20|34164.4|34144.4|34188.8|34126.3|34189.5|34146.3|34163.9|34125.5|17
1650567390000|2022-04-21 18:56:30|34188.5|34126|34189.7|34125.7|34189.7|34126.1|34186.8|34124.3|18
1650567400000|2022-04-21 18:56:40|34189.5|34125.6|34187.1|34126|34189.7|34127|34183.2|34124.8|22
1650567410000|2022-04-21 18:56:50|34186.9|34126.3|34187.5|34126.8|34187.5|34132|34181.5|34126.2|18
1650567420000|2022-04-21 18:57:00|34187.8|34127|34189.3|34126.1|34189.5|34127.1|34177.1|34123.7|24
1650567430000|2022-04-21 18:57:10|34189.1|34125.7|34189.1|34126.2|34190.1|34126.4|34188|34124.1|21
1650567440000|2022-04-21 18:57:20|34188.2|34126.5|34185.7|34125.5|34190.4|34127|34182.7|34124.3|19
1650567450000|2022-04-21 18:57:30|34185.9|34124.9|34186.7|34125.1|34187.2|34125.8|34185.1|34124.3|15
1650567460000|2022-04-21 18:57:40|34182.7|34123|34185.4|34123.7|34185.5|34123.7|34180.3|34122|15
1650567470000|2022-04-21 18:57:50|34185.6|34123.8|34187|34126.9|34187|34126.9|34184|34123.8|19
1650567480000|2022-04-21 18:58:00|34190.4|34126.8|34192.6|34128.3|34192.6|34129.8|34184.9|34126.4|23
1650567490000|2022-04-21 18:58:10|34192.5|34127.7|34198.5|34136.1|34199.3|34137.6|34190.1|34127.2|22
1650567500000|2022-04-21 18:58:20|34200.5|34136.6|34195|34138.6|34200.7|34141|34191|34135|25
1650567510000|2022-04-21 18:58:30|34190.9|34140.9|34201.2|34141.8|34201.2|34144.6|34190.9|34136.3|23
1650567520000|2022-04-21 18:58:40|34200.5|34141.7|34198.6|34148.6|34202.2|34148.6|34198.6|34141.3|24
1650567530000|2022-04-21 18:58:50|34200.3|34150.3|34196.3|34146.3|34205.5|34150.3|34196.3|34146.3|18
1650567540000|2022-04-21 18:59:00|34196.5|34146.5|34202.6|34146.2|34202.9|34149|34196.5|34144.9|23
1650567550000|2022-04-21 18:59:10|34203.5|34146.8|34210.4|34149.3|34210.5|34152.4|34200|34146.4|23
1650567560000|2022-04-21 18:59:20|34211|34149|34204.9|34154.9|34211|34155.2|34203.2|34148.6|19
1650567570000|2022-04-21 18:59:30|34205|34155|34208.4|34151.7|34208.6|34155.3|34202.8|34150.6|19
1650567580000|2022-04-21 18:59:40|34204.1|34154.1|34192.4|34172.4|34207.7|34172.5|34192.4|34150.6|18
1650567590000|2022-04-21 18:59:50|34191.7|34171.7|34191.4|34171.4|34193.1|34173.1|34190|34170|17
1650567600000|2022-04-21 19:00:00|34195.2|34175.2|34213.8|34149.9|34216.3|34175.2|34195.2|34146.6|24
1650567610000|2022-04-21 19:00:10|34217.7|34146.6|34229.6|34153.1|34230|34160.6|34212.8|34146.1|24
1650567620000|2022-04-21 19:00:20|34226.5|34156.8|34227.2|34151.9|34228.7|34156.8|34219.9|34150.1|26
1650567630000|2022-04-21 19:00:30|34227.4|34152|34224.8|34153.3|34227.4|34154.1|34223.2|34151.8|15
1650567640000|2022-04-21 19:00:40|34227.2|34151.9|34213.5|34163.5|34227.2|34164|34213.3|34151.4|13
1650567650000|2022-04-21 19:00:50|34213.7|34163.7|34214.9|34164.9|34219.2|34165|34210.8|34160.8|20
1650567660000|2022-04-21 19:01:00|34214.5|34164.5|34218.3|34161.7|34218.3|34165.8|34211.6|34161.6|19
1650567670000|2022-04-21 19:01:10|34219.2|34162.2|34215.3|34165.3|34219.9|34166.7|34214|34161.7|14
1650567680000|2022-04-21 19:01:20|34215.9|34165.9|34213.8|34163.8|34216.5|34166.5|34213.4|34163.4|14
1650567690000|2022-04-21 19:01:30|34214.4|34164.4|34214.3|34164.3|34220.3|34166.4|34213.4|34163.4|16
1650567700000|2022-04-21 19:01:40|34214.7|34164.7|34224.5|34162.9|34225.9|34166.1|34214|34162.3|20
1650567710000|2022-04-21 19:01:50|34197.2|34177.2|34223.4|34150.6|34223.4|34177.2|34197.2|34150.6|24
1650567720000|2022-04-21 19:02:00|34221.7|34151.2|34227.2|34151.1|34229.9|34151.9|34221.7|34147.4|22
1650567730000|2022-04-21 19:02:10|34225.7|34152.8|34224|34149.7|34230.9|34153|34220.2|34147.9|19
1650567740000|2022-04-21 19:02:20|34223.1|34149.1|34223|34148.3|34224|34151.6|34221.5|34148.2|19
1650567750000|2022-04-21 19:02:30|34208.7|34158.7|34227.7|34153.4|34230.5|34162.4|34208.7|34150.7|23
1650567760000|2022-04-21 19:02:40|34227|34153.6|34223.7|34150.6|34227|34155.7|34219|34149.2|22
1650567770000|2022-04-21 19:02:50|34223.1|34150.9|34224.7|34150.8|34225.8|34153.5|34218.7|34150.8|20
1650567780000|2022-04-21 19:03:00|34226.9|34150.1|34222.2|34149.5|34227.7|34151.3|34217.9|34145.8|23
1650567790000|2022-04-21 19:03:10|34221.2|34150|34224.6|34148.9|34225.6|34152.8|34219.4|34148.6|18
1650567800000|2022-04-21 19:03:20|34225.2|34148|34218|34144.9|34227|34150.6|34215.5|34144.3|16
1650567810000|2022-04-21 19:03:30|34216.8|34146|34220.5|34149.3|34224.8|34150.2|34216.8|34145.2|18
1650567820000|2022-04-21 19:03:40|34218.6|34151.2|34220.6|34146.7|34221.9|34151.2|34212.7|34146.7|21
1650567830000|2022-04-21 19:03:50|34219|34147.2|34215.8|34156.5|34221.4|34159|34209|34146.4|19
1650567840000|2022-04-21 19:04:00|34216.7|34157.3|34215.5|34157.2|34217|34159.5|34209|34155.8|16
1650567850000|2022-04-21 19:04:10|34207.3|34157.3|34207.4|34157.4|34214.2|34159.2|34207.1|34156.2|17
1650567860000|2022-04-21 19:04:20|34207.8|34157.8|34207.6|34157.6|34214.8|34158|34207.5|34154.7|15
1650567870000|2022-04-21 19:04:30|34205.6|34155.6|34213.1|34154.6|34216.5|34160|34205.6|34153.4|22
1650567880000|2022-04-21 19:04:40|34214.1|34154.5|34212.8|34154.5|34218.1|34156.3|34202.6|34152.6|23
1650567890000|2022-04-21 19:04:50|34213.7|34153.8|34206.5|34156.5|34219|34161.7|34205.3|34153.8|21
1650567900000|2022-04-21 19:05:00|34206.9|34156.9|34212.9|34155.4|34212.9|34157.9|34205.6|34153.4|17
1650567910000|2022-04-21 19:05:10|34212.6|34154.9|34205.5|34155.5|34212.6|34158.3|34204.4|34153.6|19
1650567920000|2022-04-21 19:05:20|34205.8|34155.8|34203.3|34153.3|34216.2|34155.8|34203.3|34152.3|22
1650567930000|2022-04-21 19:05:30|34202.5|34152.5|34203.1|34153.1|34210.3|34154.9|34202.4|34149.6|22
1650567940000|2022-04-21 19:05:40|34203.2|34153.2|34202.7|34152.7|34209.8|34154.3|34202.7|34150.8|17
1650567950000|2022-04-21 19:05:50|34202.6|34152.6|34203.4|34153.4|34210.5|34153.9|34202.6|34151.3|17
1650567960000|2022-04-21 19:06:00|34210.1|34152.4|34203|34153|34212.8|34155.8|34203|34152|15
1650567970000|2022-04-21 19:06:10|34203.3|34153.3|34204.9|34154.9|34210.6|34155.5|34203.3|34151.8|12
1650567980000|2022-04-21 19:06:20|34204.8|34154.8|34202|34152|34212.1|34155.3|34202|34149.9|20
1650567990000|2022-04-21 19:06:30|34202.7|34152.7|34212.8|34152.9|34212.8|34155.2|34202.5|34151.1|19
1650568000000|2022-04-21 19:06:40|34212.3|34152.2|34215.7|34153.3|34215.7|34158.5|34208.5|34152.2|18
1650568010000|2022-04-21 19:06:50|34214.9|34155.1|34210.5|34153.8|34214.9|34155.9|34210.5|34153.8|15
1650568020000|2022-04-21 19:07:00|34210.2|34153.4|34207.4|34157.4|34215.8|34157.7|34207.4|34153.4|20
1650568030000|2022-04-21 19:07:10|34210.2|34153.8|34206.7|34149.1|34215.4|34154.6|34204.6|34149.1|22
1650568040000|2022-04-21 19:07:20|34203.5|34153.5|34208.8|34150.1|34214.3|34153.5|34203.5|34150.1|18
1650568050000|2022-04-21 19:07:30|34213.2|34151.4|34203.1|34153.1|34213.5|34153.1|34202.9|34149.1|21
1650568060000|2022-04-21 19:07:40|34207.2|34150.4|34207.4|34149.6|34211.2|34154.4|34203.5|34149|16
1650568070000|2022-04-21 19:07:50|34207.8|34149.3|34202.2|34152.2|34211|34154.6|34202.2|34148.8|20
1650568080000|2022-04-21 19:08:00|34203.4|34153.4|34212.7|34154.2|34213.7|34157.3|34203.4|34152.5|17
1650568090000|2022-04-21 19:08:10|34212|34153.7|34211.7|34152|34213.5|34153.7|34210.5|34151.2|19
1650568100000|2022-04-21 19:08:20|34211.8|34152.2|34214.2|34153.4|34216.2|34154.4|34202.5|34150.9|22
1650568110000|2022-04-21 19:08:30|34213.7|34153.1|34213.6|34152.5|34213.7|34157.3|34206.6|34152.5|15
1650568120000|2022-04-21 19:08:40|34209.5|34153.3|34211.3|34154.9|34214.3|34157.2|34206.7|34153.1|16
1650568130000|2022-04-21 19:08:50|34203.1|34153.1|34207|34157|34210.3|34157|34203.1|34152.8|16
1650568140000|2022-04-21 19:09:00|34212.3|34155.3|34207.7|34157.7|34212.9|34157.8|34206.6|34154.4|15
1650568150000|2022-04-21 19:09:10|34207.3|34157.3|34213.7|34156.7|34217.2|34159.7|34207.3|34155.3|16
1650568160000|2022-04-21 19:09:20|34216.9|34156.4|34208.3|34158.3|34216.9|34158.3|34206.6|34156.4|15
1650568170000|2022-04-21 19:09:30|34208.8|34158.8|34216.8|34158.7|34219.2|34161.1|34207.8|34155.4|18
1650568180000|2022-04-21 19:09:40|34216.2|34159.9|34208.1|34158.1|34218.4|34163.4|34207.7|34157.5|16
1650568190000|2022-04-21 19:09:50|34207.8|34157.8|34211.1|34161.1|34217.4|34161.1|34207.8|34156.7|16
1650568200000|2022-04-21 19:10:00|34211.5|34161.5|34210.6|34160.6|34216.9|34161.5|34206.1|34156.1|16
1650568210000|2022-04-21 19:10:10|34210|34160|34221.4|34160.1|34221.4|34164.9|34210|34159.9|17
1650568220000|2022-04-21 19:10:20|34220.6|34160.7|34220.4|34164.2|34224.3|34166|34210.7|34160.5|20
1650568230000|2022-04-21 19:10:30|34217.3|34167.3|34217.6|34161|34220.7|34167.7|34213.5|34161|17
1650568240000|2022-04-21 19:10:40|34220|34161.2|34221.6|34162.6|34223.3|34166.3|34215.5|34161.2|15
1650568250000|2022-04-21 19:10:50|34215.1|34165.1|34219.2|34162.4|34223.7|34165.1|34215.1|34161.7|17
1650568260000|2022-04-21 19:11:00|34219.5|34162.7|34214|34164|34219.6|34164.8|34211|34160.4|14
1650568270000|2022-04-21 19:11:10|34214.6|34164.6|34214.8|34164.8|34220.6|34164.8|34213.7|34161|15
1650568280000|2022-04-21 19:11:20|34214.9|34164.9|34218.4|34161.2|34220.6|34164.9|34212.7|34161|16
1650568290000|2022-04-21 19:11:30|34220|34162|34219.3|34161.9|34221|34164.6|34213.5|34160.8|17
1650568300000|2022-04-21 19:11:40|34213.8|34163.8|34214.8|34164.8|34216.8|34164.8|34208.8|34158.8|15
1650568310000|2022-04-21 19:11:50|34223.4|34162.8|34225.7|34164.3|34228.4|34165|34219.3|34160.6|21
1650568320000|2022-04-21 19:12:00|34225.2|34164|34224.6|34164.1|34227.3|34167.6|34221.5|34164|18
1650568330000|2022-04-21 19:12:10|34224.9|34164.3|34224|34166.1|34226.2|34166.1|34224|34163.2|17
1650568340000|2022-04-21 19:12:20|34215.7|34165.7|34223.2|34166.7|34225|34169.5|34215.7|34165.4|18
1650568350000|2022-04-21 19:12:30|34224.1|34167.6|34214.2|34164.2|34225.6|34170|34213.1|34159.7|18
1650568360000|2022-04-21 19:12:40|34213.8|34163.8|34221.1|34164.8|34226|34168.4|34213.8|34161.1|20
1650568370000|2022-04-21 19:12:50|34218.6|34168.6|34215.9|34165.9|34227.5|34168.6|34213.7|34160.4|18
1650568380000|2022-04-21 19:13:00|34215.7|34165.7|34219.6|34162.4|34223.1|34165.7|34215.7|34161|22
1650568390000|2022-04-21 19:13:10|34219.9|34161.9|34216.8|34166.8|34224.5|34166.8|34215.3|34161.9|16
1650568400000|2022-04-21 19:13:20|34216.2|34166.2|34223.3|34164.8|34223.3|34168.1|34216.2|34164.8|14
1650568410000|2022-04-21 19:13:30|34222.3|34165.1|34223|34165.7|34225.1|34168.2|34216.5|34164.6|21
1650568420000|2022-04-21 19:13:40|34218.4|34168.4|34222.5|34164.7|34227.2|34168.9|34218.3|34164.4|20
1650568430000|2022-04-21 19:13:50|34225.7|34165.3|34226.2|34169.1|34228.9|34169.1|34224.5|34165.3|15
1650568440000|2022-04-21 19:14:00|34226.8|34166.4|34227.3|34170.2|34231|34174.8|34221.1|34165.6|19
1650568450000|2022-04-21 19:14:10|34224.3|34174.3|34221.6|34171.6|34227|34174.4|34220.2|34169.8|16
1650568460000|2022-04-21 19:14:20|34221.2|34171.2|34226.6|34168.9|34228.5|34172.7|34221.2|34168.2|14
1650568470000|2022-04-21 19:14:30|34222.9|34172.9|34226.3|34167.4|34232.4|34172.9|34219.8|34167.4|18
1650568480000|2022-04-21 19:14:40|34225.4|34169|34224.7|34167.7|34229.7|34171.7|34218.6|34166.9|20
1650568490000|2022-04-21 19:14:50|34221.1|34171.1|34225.2|34166.8|34228.8|34171.1|34219.6|34165|16
1650568500000|2022-04-21 19:15:00|34226|34166.6|34221.6|34164.4|34226|34168.4|34215.4|34162.6|20
1650568510000|2022-04-21 19:15:10|34222.4|34163.5|34226|34166.3|34228.2|34168.1|34217.6|34162.8|21
1650568520000|2022-04-21 19:15:20|34226.1|34165.6|34231.2|34168.4|34234.1|34168.4|34223.3|34165.6|18
1650568530000|2022-04-21 19:15:30|34229.1|34169.3|34226.3|34168.9|34229.1|34171.3|34221.1|34166.3|21
1650568540000|2022-04-21 19:15:40|34230.8|34168.1|34224.5|34174.5|34231.3|34174.6|34223.6|34168|18
1650568550000|2022-04-21 19:15:50|34224|34174|34222.7|34172.7|34231|34174.7|34221.8|34169.7|21
1650568560000|2022-04-21 19:16:00|34223|34173|34230.8|34171.4|34230.8|34174.5|34222.8|34169.5|19
1650568570000|2022-04-21 19:16:10|34223.4|34173.4|34226.8|34169.5|34230.1|34173.4|34221.2|34168.9|13
1650568580000|2022-04-21 19:16:20|34237.6|34171.3|34232.4|34175.2|34237.6|34175.5|34220.3|34169|19
1650568590000|2022-04-21 19:16:30|34231.8|34174.4|34233.5|34176.5|34233.5|34176.5|34231.5|34173.3|20
1650568600000|2022-04-21 19:16:40|34232.9|34175.9|34227.4|34177.4|34233.5|34177.9|34226.8|34174.8|16
1650568610000|2022-04-21 19:16:50|34227.2|34177.2|34232.5|34175.5|34235.2|34178.4|34227.2|34175.5|11
1650568620000|2022-04-21 19:17:00|34236.5|34176.5|34226.9|34176.9|34236.6|34179.1|34226.6|34174.4|16
1650568630000|2022-04-21 19:17:10|34227|34177|34229.9|34179.9|34232.7|34179.9|34227|34175.5|20
1650568640000|2022-04-21 19:17:20|34229.4|34179.4|34244.9|34162.4|34244.9|34186.3|34222.8|34162.4|22
1650568650000|2022-04-21 19:17:30|34239.2|34165.8|34236.1|34165.4|34243.8|34168.4|34232.9|34157.8|24
1650568660000|2022-04-21 19:17:40|34235.8|34164.8|34239.7|34164.2|34240|34167.8|34233.4|34163.3|21
1650568670000|2022-04-21 19:17:50|34237.9|34165.2|34238.9|34168.4|34242.4|34169.4|34237.5|34163.5|15
1650568680000|2022-04-21 19:18:00|34240.7|34167.3|34239.2|34167.9|34242.7|34169.1|34238.5|34166.2|22
1650568690000|2022-04-21 19:18:10|34238.8|34168.8|34240.7|34168.7|34243|34169.6|34238.8|34167|11
1650568700000|2022-04-21 19:18:20|34241.8|34169.1|34233.6|34169.4|34246.2|34172|34231|34164.4|18
1650568710000|2022-04-21 19:18:30|34241.4|34164.3|34237.1|34160.6|34242.4|34165.3|34230.8|34160|25
1650568720000|2022-04-21 19:18:40|34237.4|34161.2|34236.9|34160.3|34240.9|34162.4|34235|34157.8|21
1650568730000|2022-04-21 19:18:50|34237.4|34159.4|34232.1|34160.9|34237.4|34162.2|34229.6|34159|21
1650568740000|2022-04-21 19:19:00|34234.2|34159.3|34232.8|34158|34235.1|34161.4|34231.7|34157.8|22
1650568750000|2022-04-21 19:19:10|34231.2|34158.1|34234.3|34160.7|34236.9|34161.8|34229.1|34158.1|21
1650568760000|2022-04-21 19:19:20|34233.3|34159.6|34224.4|34167.3|34235.1|34168.1|34224.3|34159.3|13
1650568770000|2022-04-21 19:19:30|34224.8|34167.4|34221|34171|34228.5|34171.8|34217.5|34167.4|14
1650568780000|2022-04-21 19:19:40|34220.4|34170.4|34219.9|34169.9|34227|34174.6|34219.5|34168|19
1650568790000|2022-04-21 19:19:50|34220.3|34170.3|34222|34172|34229.6|34173|34220.3|34169.1|16
1650568800000|2022-04-21 19:20:00|34221.7|34171.7|34226.5|34169.3|34228.3|34171.9|34221.3|34168.5|17
1650568810000|2022-04-21 19:20:10|34226|34168.8|34230.8|34169.5|34231.9|34175.1|34218.7|34168.1|17
1650568820000|2022-04-21 19:20:20|34231|34169.6|34231.2|34169.6|34232|34170.4|34228.5|34168.8|14
1650568830000|2022-04-21 19:20:30|34220.6|34170.6|34232.2|34169|34237|34170.6|34220.6|34169|16
1650568840000|2022-04-21 19:20:40|34232.8|34169.3|34226.5|34168.7|34232.8|34171.1|34226.5|34168.7|11
1650568850000|2022-04-21 19:20:50|34226.6|34168.3|34221.3|34171.3|34226.8|34171.3|34219.5|34168.2|12
1650568860000|2022-04-21 19:21:00|34237|34161.3|34235|34165.3|34242.5|34165.3|34235|34160|14
1650568870000|2022-04-21 19:21:10|34236.5|34164.9|34246.9|34160|34246.9|34164.9|34228|34155.6|23
1650568880000|2022-04-21 19:21:20|34246.7|34162.5|34239.8|34164.8|34246.7|34166.4|34234.9|34162.5|21
1650568890000|2022-04-21 19:21:30|34239.5|34164.4|34241.8|34163.9|34242.3|34165.6|34238.9|34163.3|13
1650568900000|2022-04-21 19:21:40|34240.6|34163.8|34235.6|34160.7|34241.6|34165|34232.3|34160.7|22
1650568910000|2022-04-21 19:21:50|34233.4|34161.9|34242.1|34160.5|34245.3|34163.8|34233.4|34160|15
1650568920000|2022-04-21 19:22:00|34245.5|34160.9|34233.7|34165.1|34247.6|34165.1|34233.7|34155.9|13
1650568930000|2022-04-21 19:22:10|34234.1|34164.2|34232.9|34161|34234.4|34164.9|34231|34159.3|16
1650568940000|2022-04-21 19:22:20|34232.6|34161.8|34231.9|34160.3|34239.3|34161.8|34231.9|34159.1|17
1650568950000|2022-04-21 19:22:30|34218.3|34168.3|34220.5|34170.5|34220.5|34170.5|34218.3|34168.3|11
1650568960000|2022-04-21 19:22:40|34220.1|34170.1|34224.7|34167.9|34224.7|34171.3|34219.4|34167.9|14
1650568970000|2022-04-21 19:22:50|34224.2|34167.5|34229.8|34158.5|34229.8|34169.6|34217.3|34158.5|16
1650568980000|2022-04-21 19:23:00|34231.5|34157.9|34228.5|34162.3|34232|34163.2|34225.5|34157.5|17
1650568990000|2022-04-21 19:23:10|34236.1|34158.8|34229.9|34157.9|34236.1|34160.4|34224.9|34157.1|20
1650569000000|2022-04-21 19:23:20|34230.1|34158.1|34226.3|34169.2|34230.4|34169.2|34225.9|34158.1|18
1650569010000|2022-04-21 19:23:30|34226.4|34168.9|34220.5|34170.5|34226.4|34170.5|34218.8|34168.1|12
1650569020000|2022-04-21 19:23:40|34221|34171|34229.4|34165|34237.5|34172.3|34221|34160.2|17
1650569030000|2022-04-21 19:23:50|34229.7|34164.2|34226.2|34160.1|34232.8|34164.2|34224.1|34159.6|17
1650569040000|2022-04-21 19:24:00|34226.5|34161.7|34228.4|34170.9|34229.7|34170.9|34226.5|34159.6|19
1650569050000|2022-04-21 19:24:10|34228.2|34170.5|34224.8|34168.3|34228.3|34172.2|34219.6|34168.3|16
1650569060000|2022-04-21 19:24:20|34225.1|34168.9|34225.5|34167.8|34226.8|34172.9|34222.9|34167.8|13
1650569070000|2022-04-21 19:24:30|34225.2|34168|34218.2|34168.2|34225.3|34170.7|34217.7|34164.9|11
1650569080000|2022-04-21 19:24:40|34218.6|34168.6|34227.3|34167.2|34227.3|34168.6|34218.6|34164.3|14
1650569090000|2022-04-21 19:24:50|34227.9|34166.8|34221.5|34164.3|34227.9|34167.2|34217.1|34163.9|12
1650569100000|2022-04-21 19:25:00|34221.9|34165.1|34224.4|34164.1|34225|34165.1|34221.2|34163.2|15
1650569110000|2022-04-21 19:25:10|34224.5|34164.3|34217.1|34167.1|34225.9|34167.6|34215.3|34163.1|10
1650569120000|2022-04-21 19:25:20|34219.8|34163.2|34222.9|34164.8|34223.6|34167.9|34217.9|34163.2|16
1650569130000|2022-04-21 19:25:30|34222.1|34165.2|34225.9|34165.8|34225.9|34167.2|34217.2|34163.9|15
1650569140000|2022-04-21 19:25:40|34225.2|34164.9|34227.6|34167.1|34228.6|34168.6|34216.5|34164.9|19
1650569150000|2022-04-21 19:25:50|34227.9|34167.7|34231.9|34166.5|34231.9|34169.5|34227.2|34166.5|11
1650569160000|2022-04-21 19:26:00|34227.2|34167.1|34225.8|34165.6|34227.5|34167.8|34225.6|34164.4|17
1650569170000|2022-04-21 19:26:10|34226|34165.3|34222.3|34164.5|34226|34168.4|34216.8|34164.5|16
1650569180000|2022-04-21 19:26:20|34222.4|34164.6|34218.5|34168.5|34223.6|34168.5|34217.1|34164|15
1650569190000|2022-04-21 19:26:30|34218.4|34168.4|34227|34166.5|34227|34168.8|34218.4|34166|14
1650569200000|2022-04-21 19:26:40|34227.5|34166.4|34221|34171|34227.5|34171|34216.2|34166.2|18
1650569210000|2022-04-21 19:26:50|34227.7|34168.7|34221.1|34171.1|34229.4|34172.6|34218|34167|17
1650569220000|2022-04-21 19:27:00|34221.6|34171.6|34229.4|34170.4|34229.4|34172.2|34221|34168.1|18
1650569230000|2022-04-21 19:27:10|34228|34169.4|34224|34174|34230.7|34174.5|34223.7|34169.4|18
1650569240000|2022-04-21 19:27:20|34224.9|34174.9|34224.1|34167.3|34226.5|34174.9|34219.9|34166.9|21
1650569250000|2022-04-21 19:27:30|34224.2|34167.4|34229.5|34170.2|34229.5|34172.5|34220.7|34166.2|21
1650569260000|2022-04-21 19:27:40|34229.9|34170.4|34222.9|34172.9|34229.9|34172.9|34221.1|34167.8|16
1650569270000|2022-04-21 19:27:50|34223.2|34173.2|34220.3|34170.3|34232.6|34173.8|34220.3|34168.9|13
1650569280000|2022-04-21 19:28:00|34241.5|34162.7|34225.3|34164.2|34244.8|34169.6|34225.3|34159.7|24
1650569290000|2022-04-21 19:28:10|34226.6|34164.8|34219.5|34169.5|34228.8|34169.5|34219.5|34163.2|19
1650569300000|2022-04-21 19:28:20|34219.3|34169.3|34219.8|34169.8|34223.4|34170|34216.7|34164.8|24
1650569310000|2022-04-21 19:28:30|34223.4|34167.2|34221.1|34171.1|34224.7|34171.6|34218.1|34165.5|16
1650569320000|2022-04-21 19:28:40|34220.6|34170.6|34221|34171|34224.2|34171.1|34217.7|34167.7|13
1650569330000|2022-04-21 19:28:50|34221.6|34171.6|34222.4|34172.4|34222.4|34172.4|34219.8|34169.8|15
1650569340000|2022-04-21 19:29:00|34222.6|34172.6|34215.9|34165.9|34222.6|34172.6|34215.9|34165.9|19
1650569350000|2022-04-21 19:29:10|34215.8|34165.8|34224|34165|34224.5|34166.4|34215.8|34162.9|17
1650569360000|2022-04-21 19:29:20|34223.4|34163.5|34215.9|34165.9|34223.9|34166.2|34214.4|34163.4|20
1650569370000|2022-04-21 19:29:30|34215.7|34165.7|34219.9|34163.7|34220.5|34167.4|34215.7|34163.1|21
1650569380000|2022-04-21 19:29:40|34216.6|34166.6|34219.2|34162.9|34219.7|34167.7|34216.3|34162.7|14
1650569390000|2022-04-21 19:29:50|34221.5|34164.6|34218.8|34160.8|34221.7|34164.6|34209.2|34156.9|23
1650569400000|2022-04-21 19:30:00|34210.4|34160.4|34226.4|34155.5|34227.2|34161.9|34210.4|34150.5|22
1650569410000|2022-04-21 19:30:10|34225.4|34155.8|34224.4|34155.1|34226.4|34156.9|34222.4|34155.1|18
1650569420000|2022-04-21 19:30:20|34224.3|34155|34218.5|34157.2|34224.3|34158.6|34218.3|34154.5|11
1650569430000|2022-04-21 19:30:30|34220.3|34155.9|34221.8|34163.1|34227|34168.6|34213.1|34155|21
1650569440000|2022-04-21 19:30:40|34220.9|34164.7|34229.6|34157.4|34231.2|34167.7|34217.7|34156.2|19
1650569450000|2022-04-21 19:30:50|34229.8|34158.2|34228.9|34157.9|34231.7|34158.3|34226.7|34153.1|24
1650569460000|2022-04-21 19:31:00|34226.2|34159.7|34223.4|34159.5|34229.2|34163.7|34221.9|34159|19
1650569470000|2022-04-21 19:31:10|34222.1|34160.8|34222.7|34157.9|34225.1|34160.8|34220.6|34157.9|14
1650569480000|2022-04-21 19:31:20|34226.6|34159.7|34220.8|34159.4|34228.4|34161.5|34220.8|34156|17
1650569490000|2022-04-21 19:31:30|34223.6|34163.8|34227.3|34168.3|34240.4|34170.4|34216.1|34152.5|20
1650569500000|2022-04-21 19:31:40|34240.7|34154.5|34232.9|34163.6|34240.7|34166|34231.1|34154.5|14
1650569510000|2022-04-21 19:31:50|34237.9|34159.1|34225.5|34163.3|34237.9|34164.5|34225.5|34159.1|15
1650569520000|2022-04-21 19:32:00|34227.3|34163.6|34225.8|34162.9|34229.7|34164.1|34225.8|34160.7|16
1650569530000|2022-04-21 19:32:10|34226.1|34162.4|34232.9|34152.9|34232.9|34165|34222.8|34152.9|18
1650569540000|2022-04-21 19:32:20|34229.5|34156.8|34230.5|34155.9|34231.8|34159.9|34227.3|34155.5|19
1650569550000|2022-04-21 19:32:30|34231.1|34155.7|34225.3|34160.8|34231.1|34164.7|34214.7|34155.7|13
1650569560000|2022-04-21 19:32:40|34227.3|34159.3|34227.5|34162.3|34228.7|34162.3|34226.1|34158.7|12
1650569570000|2022-04-21 19:32:50|34227.8|34161.3|34226|34159.4|34231.5|34162.1|34221|34158.7|14
1650569580000|2022-04-21 19:33:00|34225.4|34160.2|34235.2|34162.1|34235.2|34165.9|34225.2|34158.9|17
1650569590000|2022-04-21 19:33:10|34233.6|34163.5|34234.8|34164.3|34234.8|34167.3|34228.9|34162.6|16
1650569600000|2022-04-21 19:33:20|34234.3|34165.3|34236.4|34171|34241.5|34171.2|34226.4|34160.9|14
1650569610000|2022-04-21 19:33:30|34248.5|34157.6|34234.6|34166.9|34248.5|34169.8|34231.4|34157.6|20
1650569620000|2022-04-21 19:33:40|34236.7|34165.2|34231.9|34166.8|34237.1|34169.6|34226.4|34165.2|11
1650569630000|2022-04-21 19:33:50|34231.5|34167|34234|34165.4|34240.5|34171.7|34226.9|34159.6|17
1650569640000|2022-04-21 19:34:00|34237.2|34159|34231.7|34155.7|34237.6|34163.2|34223.3|34147.7|19
1650569650000|2022-04-21 19:34:10|34231.8|34156.7|34233.2|34155|34233.9|34159.3|34230.5|34155|9
1650569660000|2022-04-21 19:34:20|34231.7|34155.9|34233.9|34160|34235.3|34160.4|34223.8|34154.6|18
1650569670000|2022-04-21 19:34:30|34233.4|34159.6|34234.8|34160.6|34234.8|34162.4|34231.1|34159.6|17
1650569680000|2022-04-21 19:34:40|34235.3|34160.5|34230.8|34163|34235.5|34163.5|34230.5|34159.3|15
1650569690000|2022-04-21 19:34:50|34228.1|34165.4|34228.9|34165.7|34233|34167|34225.8|34163.6|12
1650569700000|2022-04-21 19:35:00|34234.8|34160.7|34224.2|34162.2|34234.8|34165.5|34222.3|34159.5|23
1650569710000|2022-04-21 19:35:10|34227.4|34161.1|34227|34162.7|34229.4|34163.8|34224|34159.7|16
1650569720000|2022-04-21 19:35:20|34229.9|34159.7|34228.3|34162.4|34235.2|34162.5|34226.2|34158.7|16
1650569730000|2022-04-21 19:35:30|34227.1|34162.7|34232.1|34159.8|34234.2|34165.3|34226.1|34159.8|15
1650569740000|2022-04-21 19:35:40|34231.4|34160.6|34231.3|34167.1|34234.6|34167.1|34230|34160.3|17
1650569750000|2022-04-21 19:35:50|34233.1|34165.8|34233|34169.5|34250.6|34171.1|34231.3|34152.3|23
1650569760000|2022-04-21 19:36:00|34236.3|34167.3|34227.6|34166.5|34241.1|34169|34227.6|34158.8|22
1650569770000|2022-04-21 19:36:10|34229.4|34167.1|34233.8|34165.3|34234.2|34167.1|34229.4|34163|22
1650569780000|2022-04-21 19:36:20|34233.4|34164.9|34233.6|34166.2|34234.4|34167.4|34231.8|34163.3|17
1650569790000|2022-04-21 19:36:30|34232|34167.3|34231.3|34171.3|34233.2|34171.3|34230.8|34167.3|13
1650569800000|2022-04-21 19:36:40|34230.9|34170.8|34236.8|34167.6|34238.9|34171.4|34230.8|34166.6|16
1650569810000|2022-04-21 19:36:50|34236.1|34167.4|34224.5|34174.5|34236.1|34174.5|34223.3|34167.4|10
1650569820000|2022-04-21 19:37:00|34236|34167.9|34239.5|34166.4|34242.8|34170.8|34233.7|34163.3|18
1650569830000|2022-04-21 19:37:10|34239.4|34166|34232.3|34167|34242.9|34170.1|34227.9|34162.8|18
1650569840000|2022-04-21 19:37:20|34232.1|34168.4|34233.3|34166.1|34233.4|34170.5|34230.7|34166.1|13
1650569850000|2022-04-21 19:37:30|34233.5|34166.3|34235.8|34166.1|34257.8|34167.3|34227.5|34146.5|14
1650569860000|2022-04-21 19:37:40|34234.1|34168.2|34234.2|34165.9|34242.6|34170.2|34231.9|34161.4|11
1650569870000|2022-04-21 19:37:50|34233.8|34167.1|34236.1|34165.6|34236.4|34170|34231.7|34165|10
1650569880000|2022-04-21 19:38:00|34234.1|34168.3|34230.8|34164.9|34239|34168.3|34226.2|34163.6|22
1650569890000|2022-04-21 19:38:10|34229.4|34166.6|34235.8|34165.7|34235.8|34167.6|34229.3|34163.2|18
1650569900000|2022-04-21 19:38:20|34234.2|34166.7|34235|34160.6|34235|34168.3|34226.9|34160.6|15
1650569910000|2022-04-21 19:38:30|34235.2|34160.9|34229.6|34169.6|34237.9|34171.8|34221.8|34160.7|24
1650569920000|2022-04-21 19:38:40|34232.8|34166.8|34240.4|34163.7|34241.3|34167.4|34231.6|34160.8|16
1650569930000|2022-04-21 19:38:50|34238.9|34164.9|34239|34162.9|34240.5|34167.1|34236.9|34161.7|18
1650569940000|2022-04-21 19:39:00|34241.9|34159.4|34233.3|34165.9|34241.9|34167.4|34228.5|34159.4|13
1650569950000|2022-04-21 19:39:10|34232.9|34166.7|34233.1|34165.5|34234.9|34166.7|34231.8|34163.6|17
1650569960000|2022-04-21 19:39:20|34233.4|34164.6|34229.7|34166.8|34234.7|34167.9|34227.4|34164.6|16
1650569970000|2022-04-21 19:39:30|34229.6|34167.1|34236.5|34167.6|34237.4|34169.2|34229.6|34164.2|19
1650569980000|2022-04-21 19:39:40|34236.4|34167.5|34237.2|34167.9|34239|34173.9|34223.9|34164.2|16
1650569990000|2022-04-21 19:39:50|34235.8|34168.4|34236.9|34168.4|34240.8|34170.4|34235.3|34165.5|18
1650570000000|2022-04-21 19:40:00|34236.5|34168|34231.6|34168.8|34239.3|34169.5|34228|34166.3|17
1650570010000|2022-04-21 19:40:10|34233.4|34167.1|34234.8|34167.8|34235.4|34169.3|34232.1|34167.1|10
1650570020000|2022-04-21 19:40:20|34233.5|34167.6|34235.5|34170.3|34242.6|34183.5|34203.5|34164.6|18
1650570030000|2022-04-21 19:40:30|34239.6|34168|34239|34167.5|34242.7|34171.7|34235.2|34164.2|15
1650570040000|2022-04-21 19:40:40|34236.8|34167.3|34228.5|34168.2|34240.3|34170.4|34226.8|34165.3|19
1650570050000|2022-04-21 19:40:50|34234.8|34167.4|34236.2|34171|34238.1|34171|34233.2|34166.6|15
1650570060000|2022-04-21 19:41:00|34235|34170.7|34233.3|34169.5|34240.3|34170.7|34228.2|34165.5|19
1650570070000|2022-04-21 19:41:10|34232.9|34170|34234.5|34171.5|34235|34172.6|34231.1|34170|9
1650570080000|2022-04-21 19:41:20|34235.8|34171.4|34236.8|34169.8|34240.6|34172.6|34234.6|34168.3|10
1650570090000|2022-04-21 19:41:30|34240.1|34168.3|34227.3|34177.3|34240.1|34177.8|34226.8|34168.3|18
1650570100000|2022-04-21 19:41:40|34227.2|34177.2|34234.5|34170.8|34236.1|34177.4|34224.9|34170.6|15
1650570110000|2022-04-21 19:41:50|34232.9|34171.5|34231.5|34170.8|34237.8|34173.8|34228.8|34169.4|16
1650570120000|2022-04-21 19:42:00|34230.4|34171.5|34236|34169.6|34236.5|34171.5|34230.4|34168.3|15
1650570130000|2022-04-21 19:42:10|34237.4|34170.5|34230.4|34174.1|34249.5|34178.1|34225.3|34161.5|18
1650570140000|2022-04-21 19:42:20|34230.7|34174.3|34236.1|34170.8|34239.9|34174.6|34230.7|34167.9|18
1650570150000|2022-04-21 19:42:30|34238.1|34169.4|34242.8|34164.3|34244.9|34169.4|34238.1|34162.6|19
1650570160000|2022-04-21 19:42:40|34242.2|34165.2|34233.2|34170.6|34242.2|34174.7|34224.7|34165.2|12
1650570170000|2022-04-21 19:42:50|34233.5|34171.8|34233|34170.6|34236.5|34172.1|34231.1|34168.5|13
1650570180000|2022-04-21 19:43:00|34234.7|34169.4|34234.9|34170.9|34237.9|34173.2|34228|34168.7|19
1650570190000|2022-04-21 19:43:10|34235.2|34169.1|34242.2|34164.9|34243.5|34173.2|34233.4|34163.7|17
1650570200000|2022-04-21 19:43:20|34244.9|34162.7|34232.1|34172.3|34244.9|34172.8|34231|34162.7|19
1650570210000|2022-04-21 19:43:30|34233|34171.9|34239|34170.1|34239.9|34172.1|34233|34168.9|15
1650570220000|2022-04-21 19:43:40|34238.6|34170.2|34241.7|34169.9|34242.3|34171.5|34237.1|34168.7|11
1650570230000|2022-04-21 19:43:50|34242.4|34169|34234.3|34172.4|34242.4|34173.3|34233.5|34169|11
1650570240000|2022-04-21 19:44:00|34236.1|34171|34242.1|34170.8|34247.6|34178.9|34228.9|34166.3|22
1650570250000|2022-04-21 19:44:10|34240.2|34170.3|34238.8|34170.4|34241|34172.7|34235.4|34168.9|18
1650570260000|2022-04-21 19:44:20|34237.4|34170.7|34237.8|34169.9|34242.7|34171.3|34232.5|34164.6|18
1650570270000|2022-04-21 19:44:30|34241.7|34167.4|34239.4|34170.6|34242.6|34170.6|34238.9|34167.4|16
1650570280000|2022-04-21 19:44:40|34232.3|34171.5|34238.7|34166.9|34238.7|34171.7|34232|34165.1|20
1650570290000|2022-04-21 19:44:50|34238.1|34166.5|34239.5|34169.9|34240.8|34172.4|34234.9|34165.4|17
1650570300000|2022-04-21 19:45:00|34241.7|34168.3|34237.7|34172.7|34243.3|34172.7|34237.3|34167|10
1650570310000|2022-04-21 19:45:10|34238.6|34171.6|34234|34172|34238.6|34176.7|34226.7|34169.6|12
1650570320000|2022-04-21 19:45:20|34233.6|34171|34235.7|34169|34245.5|34171|34233.6|34163.2|13
1650570330000|2022-04-21 19:45:30|34237.2|34169.9|34233.4|34173.4|34240.7|34174|34233.4|34165.7|17
1650570340000|2022-04-21 19:45:40|34233.9|34172.9|34235|34170.8|34237.8|34174.1|34232.1|34168.8|17
1650570350000|2022-04-21 19:45:50|34234.6|34170.5|34225.5|34175.5|34244.9|34176.9|34224.3|34163.8|13
1650570360000|2022-04-21 19:46:00|34225.3|34175.3|34235.4|34172.2|34245.4|34175.3|34225.3|34158.5|21
1650570370000|2022-04-21 19:46:10|34234.7|34172.9|34238.1|34172.3|34241.4|34172.9|34234.7|34168.9|17
1650570380000|2022-04-21 19:46:20|34241.8|34169.7|34233.6|34170.3|34241.8|34172.9|34232|34169.6|20
1650570390000|2022-04-21 19:46:30|34232|34171.3|34233.1|34171.2|34237.3|34172.6|34231|34169|11
1650570400000|2022-04-21 19:46:40|34232.2|34171.8|34227.3|34169.2|34241.4|34171.8|34227.3|34168|8
1650570410000|2022-04-21 19:46:50|34237.4|34171|34229|34171.8|34237.4|34177.9|34223|34170.6|14
1650570420000|2022-04-21 19:47:00|34244.6|34162.8|34239.6|34167.5|34244.6|34172.1|34236.9|34162.8|14
1650570430000|2022-04-21 19:47:10|34240.7|34166.6|34205.6|34185.6|34245.8|34185.6|34205.6|34164.1|9
1650570440000|2022-04-21 19:47:20|34205.9|34185.9|34224.4|34174.4|34229.6|34185.9|34205.9|34171.9|7
1650570450000|2022-04-21 19:47:30|34236.5|34166.5|34231.1|34171.7|34236.9|34171.7|34231.1|34166.5|12
1650570460000|2022-04-21 19:47:40|34231.5|34172.1|34239|34169|34239.8|34172.1|34231.5|34168.6|17
1650570470000|2022-04-21 19:47:50|34238.6|34166.1|34232.3|34174.5|34247.8|34174.7|34231.4|34159.4|10
1650570480000|2022-04-21 19:48:00|34233|34174.2|34234.2|34170.1|34246.1|34174.2|34232.4|34166.2|17
1650570490000|2022-04-21 19:48:10|34233.8|34169.8|34238.8|34169.6|34240.4|34170.7|34232.9|34167.4|14
1650570500000|2022-04-21 19:48:20|34240.2|34170|34234.5|34170.3|34240.4|34171.9|34234.5|34169.1|16
1650570510000|2022-04-21 19:48:30|34235.1|34171.5|34233.8|34174.5|34242.2|34174.7|34224.7|34169.7|20
1650570520000|2022-04-21 19:48:40|34234.4|34175.1|34242.9|34169.7|34242.9|34176.9|34224.8|34167|21
1650570530000|2022-04-21 19:48:50|34244.1|34172.2|34240.5|34169.7|34253.5|34173.3|34238.9|34162.9|15
1650570540000|2022-04-21 19:49:00|34231.2|34165.8|34235.2|34169.5|34244.9|34176.4|34225.5|34165.8|22
1650570550000|2022-04-21 19:49:10|34234.8|34170.1|34235.8|34169.3|34238.6|34170.8|34234.7|34166.5|19
1650570560000|2022-04-21 19:49:20|34236|34168.9|34233.3|34172.2|34239.6|34172.5|34233.3|34166.7|18
1650570570000|2022-04-21 19:49:30|34234.8|34170.9|34240.2|34167.3|34245.9|34170.9|34234.7|34160.4|18
1650570580000|2022-04-21 19:49:40|34247.8|34159.5|34249.8|34162.3|34251.5|34171.5|34232|34159.5|22
1650570590000|2022-04-21 19:49:50|34236.3|34168.6|34238.1|34168.8|34249|34172.3|34229.7|34158.3|24
1650570600000|2022-04-21 19:50:00|34248.8|34160.7|34237.3|34160.8|34248.8|34166.4|34234.7|34159.5|28
1650570610000|2022-04-21 19:50:10|34239.4|34160|34236.8|34165.3|34239.4|34165.9|34233.7|34160|23
1650570620000|2022-04-21 19:50:20|34234.8|34165.5|34232.1|34168|34237.2|34169.4|34232.1|34161.5|18
1650570630000|2022-04-21 19:50:30|34232.9|34168.3|34240.1|34163.3|34240.1|34168.3|34232.9|34162.6|18
1650570640000|2022-04-21 19:50:40|34238.2|34164.3|34241|34163.9|34246.6|34169.9|34227.2|34158.6|23
1650570650000|2022-04-21 19:50:50|34238.9|34165.7|34246.9|34163.4|34251.4|34166|34237.8|34160.6|16
1650570660000|2022-04-21 19:51:00|34250.2|34160.5|34238.8|34165.2|34250.2|34167|34237.3|34160.4|19
1650570670000|2022-04-21 19:51:10|34238.4|34165.9|34238|34166|34240.8|34166.6|34235.9|34163.8|13
1650570680000|2022-04-21 19:51:20|34239.5|34164.5|34235|34173.9|34247.7|34173.9|34232.3|34161.8|19
1650570690000|2022-04-21 19:51:30|34236.2|34171.1|34235.6|34171.2|34239.4|34174|34233.6|34168.5|22
1650570700000|2022-04-21 19:51:40|34236|34172|34242.5|34167.7|34245|34173.6|34234.2|34167.7|17
1650570710000|2022-04-21 19:51:50|34240.3|34169.1|34238.6|34169.7|34242.7|34170.1|34235.3|34165.9|13
1650570720000|2022-04-21 19:52:00|34244.7|34165.5|34242|34168.5|34246.5|34168.8|34241.4|34164.4|18
1650570730000|2022-04-21 19:52:10|34241.1|34168.7|34240.1|34166.9|34245|34172.2|34239.4|34165.3|15
1650570740000|2022-04-21 19:52:20|34240.4|34165.3|34226.1|34169|34241.8|34173.6|34226.1|34158.5|22
1650570750000|2022-04-21 19:52:30|34231.5|34166.1|34233|34164.9|34235.9|34171.5|34226.7|34163.9|23
1650570760000|2022-04-21 19:52:40|34233.6|34164.3|34230.8|34167.1|34239.1|34169.7|34229.6|34163.5|19
1650570770000|2022-04-21 19:52:50|34231.5|34166.9|34233.7|34164.1|34242.1|34167.3|34231.1|34160.5|21
1650570780000|2022-04-21 19:53:00|34235.1|34163.1|34237.5|34162.1|34238.5|34163.7|34235.1|34161.4|17
1650570790000|2022-04-21 19:53:10|34235.1|34164|34228.8|34168.4|34235.5|34168.4|34228.8|34164|12
1650570800000|2022-04-21 19:53:20|34227.7|34168.8|34238.1|34164.9|34238.1|34168.8|34227.7|34164.9|17
1650570810000|2022-04-21 19:53:30|34238.4|34165|34238.2|34165.2|34241.1|34166.7|34235.5|34162.9|19
1650570820000|2022-04-21 19:53:40|34236.8|34165.8|34232.9|34165.2|34240.8|34166.6|34231.1|34162.1|17
1650570830000|2022-04-21 19:53:50|34232.5|34165.3|34234.2|34167|34236.7|34167.1|34232.5|34165|16
1650570840000|2022-04-21 19:54:00|34242.1|34161.5|34238.3|34167.3|34242.8|34168.9|34235.3|34160.8|21
1650570850000|2022-04-21 19:54:10|34237.4|34166.6|34236.8|34162.9|34239.2|34166.6|34233.2|34160.8|20
1650570860000|2022-04-21 19:54:20|34236|34164.2|34231.1|34165.3|34238.1|34167.2|34227.7|34162.5|16
1650570870000|2022-04-21 19:54:30|34236|34164.4|34238.7|34162.4|34240.2|34165.3|34236|34161.1|19
1650570880000|2022-04-21 19:54:40|34237|34163.7|34236.1|34164.3|34239.2|34164.4|34236.1|34162.1|15
1650570890000|2022-04-21 19:54:50|34237.5|34163|34233|34163.4|34238.8|34165.6|34228.1|34162|14
1650570900000|2022-04-21 19:55:00|34232.2|34162.8|34234.3|34164.2|34240.7|34167.2|34228.7|34157.7|16
1650570910000|2022-04-21 19:55:10|34233.5|34165.5|34233.3|34164.4|34239.7|34165.5|34230.9|34159.1|19
1650570920000|2022-04-21 19:55:20|34233.4|34164.6|34237.8|34165.1|34240|34166.6|34232|34163.3|16
1650570930000|2022-04-21 19:55:30|34239|34164.9|34235|34165.8|34246.9|34165.8|34232.4|34158.3|16
1650570940000|2022-04-21 19:55:40|34236.6|34164.4|34234.9|34162.6|34236.6|34166.7|34234.2|34161.4|13
1650570950000|2022-04-21 19:55:50|34233.3|34164.2|34233.9|34164.7|34243.6|34165.5|34230.8|34155.9|17
1650570960000|2022-04-21 19:56:00|34240.8|34161.1|34241.2|34158|34245.3|34164.2|34227.1|34154.2|24
1650570970000|2022-04-21 19:56:10|34238.6|34161.4|34228.8|34166.6|34240.8|34167.8|34228.1|34158.8|25
1650570980000|2022-04-21 19:56:20|34229.9|34165.3|34230.5|34165.9|34234|34166.3|34229.8|34162.7|23
1650570990000|2022-04-21 19:56:30|34232.2|34164.9|34230.3|34165.3|34234.8|34166.8|34230.3|34162.9|14
1650571000000|2022-04-21 19:56:40|34234|34161.6|34232.5|34163.4|34235.3|34163.4|34232.3|34161|13
1650571010000|2022-04-21 19:56:50|34234|34161.9|34229.5|34167.9|34241.9|34167.9|34228.2|34155.6|23
1650571020000|2022-04-21 19:57:00|34236.5|34161.5|34233.7|34162.3|34236.8|34168|34228.8|34160.8|20
1650571030000|2022-04-21 19:57:10|34235|34160.5|34233.2|34153.7|34236.4|34165|34230.8|34153.5|21
1650571040000|2022-04-21 19:57:20|34235.6|34152.2|34234.8|34148.8|34235.8|34154.5|34229.4|34147|19
1650571050000|2022-04-21 19:57:30|34234.1|34147.8|34226.8|34153.5|34234.1|34153.8|34224|34147.8|16
1650571060000|2022-04-21 19:57:40|34225.6|34154.3|34229.7|34151.9|34229.9|34154.3|34225.6|34150.8|13
1650571070000|2022-04-21 19:57:50|34228.8|34153.8|34231.2|34151.8|34232.9|34155.4|34223.2|34148.6|16
1650571080000|2022-04-21 19:58:00|34231.9|34151.1|34231.8|34148.3|34238.7|34153|34222.1|34138.5|25
1650571090000|2022-04-21 19:58:10|34230.2|34147.4|34220.6|34147.2|34231.3|34151.3|34220.6|34147.1|24
1650571100000|2022-04-21 19:58:20|34222.3|34140|34221.8|34147.9|34228.7|34149.7|34218.3|34140|27
1650571110000|2022-04-21 19:58:30|34222.1|34148.2|34220.2|34147.5|34224.4|34149|34218.3|34146.3|21
1650571120000|2022-04-21 19:58:40|34218.8|34147.6|34218|34146.2|34221.7|34151.2|34218|34146.2|17
1650571130000|2022-04-21 19:58:50|34218.3|34146.8|34217.4|34146.5|34221.7|34149.2|34216.5|34142.6|22
1650571140000|2022-04-21 19:59:00|34217.5|34146.6|34224.9|34142.5|34224.9|34147|34217.4|34135|18
1650571150000|2022-04-21 19:59:10|34224.5|34143.8|34220.4|34143.5|34225.5|34144.9|34218|34143.2|17
1650571160000|2022-04-21 19:59:20|34220.6|34143.8|34220.2|34142|34221.6|34145.4|34219|34142|17
1650571170000|2022-04-21 19:59:30|34220.3|34142.7|34210.8|34139.8|34220.6|34143.1|34210.8|34139.8|18
1650571180000|2022-04-21 19:59:40|34211.1|34140.1|34212|34137.9|34213.6|34140.3|34210.8|34136.9|21
1650571190000|2022-04-21 19:59:50|34213|34136.5|34217.6|34143|34217.9|34143|34211.1|34136.5|24
1650571200000|2022-04-21 20:00:00|34217.4|34142.4|34214.4|34143|34218.6|34143.8|34214.4|34141.8|18
1650571210000|2022-04-21 20:00:10|34216.2|34142.5|34223.9|34141.7|34224.8|34142.8|34214.9|34139.8|22
1650571220000|2022-04-21 20:00:20|34223.3|34141.6|34216.7|34133.8|34223.3|34142.8|34209.6|34133.7|21
1650571230000|2022-04-21 20:00:30|34214.8|34137|34215.5|34133.5|34218.8|34137.8|34212.8|34132.9|20
1650571240000|2022-04-21 20:00:40|34215.2|34133.6|34208|34133.6|34216.1|34134.8|34205.7|34133.3|17
1650571250000|2022-04-21 20:00:50|34207.9|34133.7|34202.2|34133.7|34212.7|34135.1|34202.2|34131.8|19
1650571260000|2022-04-21 20:01:00|34206.6|34132.7|34207.3|34131.3|34208|34133.2|34202.6|34130.4|21
1650571270000|2022-04-21 20:01:10|34207.8|34131.8|34211.5|34134|34211.5|34136.1|34205|34131.7|13
1650571280000|2022-04-21 20:01:20|34211.4|34134.1|34210|34136.7|34211.9|34137.2|34207.4|34133.7|15
1650571290000|2022-04-21 20:01:30|34212.8|34137.1|34214.2|34142.7|34232.2|34143|34208.4|34126.5|21
1650571300000|2022-04-21 20:01:40|34213.2|34142.6|34216.8|34141.9|34218.9|34143.2|34212.9|34140.6|21
1650571310000|2022-04-21 20:01:50|34215|34142.1|34216.7|34142.5|34218.4|34143.1|34214.6|34140.9|12
1650571320000|2022-04-21 20:02:00|34217.7|34141.2|34219.1|34143.3|34219.7|34143.3|34212.8|34140.9|15
1650571330000|2022-04-21 20:02:10|34224.5|34138.6|34220.3|34140.6|34224.5|34142.3|34218.1|34138.6|19
1650571340000|2022-04-21 20:02:20|34220.4|34139.6|34212.2|34144.2|34221.9|34148.1|34211.3|34139.6|14
1650571350000|2022-04-21 20:02:30|34218.2|34141.3|34211.9|34139.8|34223.6|34144.6|34210.1|34139.7|19
1650571360000|2022-04-21 20:02:40|34211.5|34139.4|34215|34137.8|34215|34139.8|34209.1|34137.2|15
1650571370000|2022-04-21 20:02:50|34215.2|34137.6|34214.3|34138.7|34215.4|34139.4|34210.5|34137.6|14
1650571380000|2022-04-21 20:03:00|34221.1|34134.1|34223.9|34140.9|34229.5|34143.8|34211.4|34132.9|20
1650571390000|2022-04-21 20:03:10|34225.4|34141|34213.5|34145.3|34230.3|34145.3|34213.5|34136.8|13
1650571400000|2022-04-21 20:03:20|34213.6|34144.9|34221.5|34135.7|34225.1|34144.9|34210.2|34133|26
1650571410000|2022-04-21 20:03:30|34220.4|34136.4|34211|34143.2|34221.4|34143.7|34211|34136.1|26
1650571420000|2022-04-21 20:03:40|34215.4|34143.6|34213|34141.9|34216.7|34144.5|34211.2|34141|25
1650571430000|2022-04-21 20:03:50|34211.5|34142.1|34215.6|34135.6|34216|34143.3|34211.5|34135.1|17
1650571440000|2022-04-21 20:04:00|34215.3|34141|34212.8|34144.4|34226.7|34147.8|34208.8|34132.9|23
1650571450000|2022-04-21 20:04:10|34212.9|34142.9|34217.4|34144.5|34217.4|34144.5|34212.1|34141.3|15
1650571460000|2022-04-21 20:04:20|34217.9|34143.1|34217.7|34150.9|34219.6|34150.9|34213|34143.1|20
1650571470000|2022-04-21 20:04:30|34217.4|34150.5|34215|34150.9|34217.4|34151.8|34212.4|34149.1|23
1650571480000|2022-04-21 20:04:40|34215.1|34150.6|34209|34146.8|34216.4|34150.7|34208.2|34144.5|23
1650571490000|2022-04-21 20:04:50|34209.7|34148.9|34214.4|34148.9|34219.2|34149.3|34209.7|34148|20
1650571500000|2022-04-21 20:05:00|34214.1|34148.5|34209.3|34144.8|34214.6|34148.9|34209.3|34143.9|16
1650571510000|2022-04-21 20:05:10|34209.5|34144.7|34207.7|34145.3|34211.3|34146.8|34207.2|34144.6|20
1650571520000|2022-04-21 20:05:20|34207.5|34145|34208.9|34144|34210.8|34146|34203.3|34143.2|16
1650571530000|2022-04-21 20:05:30|34209.9|34143.9|34212.1|34144.3|34216.7|34144.4|34209.9|34143.6|21
1650571540000|2022-04-21 20:05:40|34212.3|34143.9|34205.3|34145.3|34212.4|34145.3|34205.3|34143.9|15
1650571550000|2022-04-21 20:05:50|34205.2|34145.1|34206.7|34144.9|34207.5|34145.7|34204.7|34144.5|15
1650571560000|2022-04-21 20:06:00|34208.7|34146.1|34207.3|34146.4|34212.2|34146.9|34202.9|34145.6|20
1650571570000|2022-04-21 20:06:10|34216.7|34145.5|34211.8|34149.1|34216.7|34150|34206.8|34145.5|22
1650571580000|2022-04-21 20:06:20|34211.6|34148.8|34214.1|34148.5|34217.3|34149.7|34211.6|34146.7|15
1650571590000|2022-04-21 20:06:30|34214.4|34148.3|34212.6|34148.9|34214.5|34149.4|34209.9|34147.2|8
1650571600000|2022-04-21 20:06:40|34211.3|34150.3|34211.4|34150|34211.8|34150.5|34210.7|34149.3|13
1650571610000|2022-04-21 20:06:50|34211.6|34149.7|34212.2|34152.3|34214.4|34152.3|34208.4|34149.6|15
1650571620000|2022-04-21 20:07:00|34211.1|34151.8|34217|34150.1|34218.5|34154|34211.1|34144.1|11
1650571630000|2022-04-21 20:07:10|34213|34149.1|34220.3|34147.8|34220.8|34152.4|34213|34147.7|16
1650571640000|2022-04-21 20:07:20|34218.8|34149.2|34215.2|34150.8|34218.8|34151.3|34212.1|34149.2|12
1650571650000|2022-04-21 20:07:30|34214.8|34150.4|34216|34151.7|34216|34152.7|34212.2|34149.9|18
1650571660000|2022-04-21 20:07:40|34215.4|34151|34216.3|34151.7|34217.4|34152.8|34215.4|34150.7|14
1650571670000|2022-04-21 20:07:50|34209.1|34151.5|34212.8|34151.6|34213.6|34153.2|34209.1|34151.3|15
1650571680000|2022-04-21 20:08:00|34212.6|34151.2|34216.8|34151.9|34219|34154.8|34207.8|34150.4|21
1650571690000|2022-04-21 20:08:10|34216.1|34152.2|34219.9|34153.6|34223.2|34153.7|34216.1|34147.4|20
1650571700000|2022-04-21 20:08:20|34220.2|34152.7|34218.5|34154.3|34220.2|34154.3|34218.1|34151.5|6
1650571710000|2022-04-21 20:08:30|34218.7|34155.4|34219.7|34155.7|34219.7|34156.4|34218|34154.9|19
1650571720000|2022-04-21 20:08:40|34219.2|34155.1|34215.2|34154|34219.7|34155.7|34211.8|34153.8|18
1650571730000|2022-04-21 20:08:50|34216.1|34154.9|34215|34157|34216.4|34157|34215|34153.6|14
1650571740000|2022-04-21 20:09:00|34218.3|34153.3|34218.4|34153|34221.4|34157.5|34207.5|34151.5|20
1650571750000|2022-04-21 20:09:10|34219.6|34152.4|34219.4|34151.3|34221|34154|34218|34151.3|14
1650571760000|2022-04-21 20:09:20|34218|34146.2|34217.6|34148.1|34218.3|34149|34216.7|34145.8|17
1650571770000|2022-04-21 20:09:30|34218.3|34148.9|34216.1|34150.3|34218.6|34150.9|34215.6|34148.1|17
1650571780000|2022-04-21 20:09:40|34216.6|34150.8|34216.9|34151.6|34218|34152.1|34216.1|34150.3|16
1650571790000|2022-04-21 20:09:50|34211.2|34151.8|34214.9|34152.1|34215.3|34152.4|34211.2|34151.3|14
1650571800000|2022-04-21 20:10:00|34215.1|34152.2|34219.7|34151.5|34220|34152.4|34214.4|34149.1|12
1650571810000|2022-04-21 20:10:10|34218.9|34150.9|34218.3|34149.8|34219.6|34150.9|34217.7|34149.8|17
1650571820000|2022-04-21 20:10:20|34210.4|34151.3|34215|34152|34215|34152|34210.4|34151.1|12
1650571830000|2022-04-21 20:10:30|34214.8|34151.7|34217.8|34151.9|34217.8|34152.3|34214|34151.4|16
1650571840000|2022-04-21 20:10:40|34209.2|34152.4|34217.3|34151.4|34217.5|34152.7|34209.2|34149.8|18
1650571850000|2022-04-21 20:10:50|34217.8|34151.1|34219.3|34149.5|34220.9|34152.3|34216.4|34148.9|16
1650571860000|2022-04-21 20:11:00|34211|34152.6|34213.6|34152|34215.6|34152.8|34211|34151.4|21
1650571870000|2022-04-21 20:11:10|34214.3|34151.7|34217.2|34152.5|34217.4|34152.9|34214.1|34151.3|16
1650571880000|2022-04-21 20:11:20|34210.5|34152.4|34213.7|34152.2|34213.7|34152.4|34210.2|34151.7|10
1650571890000|2022-04-21 20:11:30|34213.2|34151.8|34213.7|34152.5|34214.9|34153.5|34213.2|34151.8|20
1650571900000|2022-04-21 20:11:40|34213.3|34151.7|34217.5|34151.8|34219|34154.6|34209.7|34151.6|21
1650571910000|2022-04-21 20:11:50|34216.3|34152.5|34218.9|34150.2|34220.1|34152.5|34215.8|34149|21
1650571920000|2022-04-21 20:12:00|34218.4|34149.7|34217.9|34150.1|34219.4|34150.2|34217.5|34149.6|16
1650571930000|2022-04-21 20:12:10|34211.5|34152.2|34214.4|34151.8|34214.8|34152.2|34211.1|34150.9|17
1650571940000|2022-04-21 20:12:20|34214|34151.9|34216.3|34150.5|34218.5|34152.4|34214|34150.5|18
1650571950000|2022-04-21 20:12:30|34209.1|34150.4|34215.1|34150.3|34217.3|34152.9|34209.1|34150.2|21
1650571960000|2022-04-21 20:12:40|34216.5|34151.6|34218.6|34149.3|34221.6|34152|34214.2|34147.7|20
1650571970000|2022-04-21 20:12:50|34219|34149.9|34216.9|34151.6|34219|34151.6|34215.2|34149.7|19
1650571980000|2022-04-21 20:13:00|34224.4|34144.1|34216.6|34149.9|34225.2|34150|34214|34144.1|20
1650571990000|2022-04-21 20:13:10|34215.8|34149.1|34213.6|34150|34217.6|34152.4|34213.6|34148.5|17
1650572000000|2022-04-21 20:13:20|34214.7|34151.1|34215.4|34150.6|34216.3|34151.9|34213.8|34149.7|14
1650572010000|2022-04-21 20:13:30|34215.8|34151.3|34216.6|34150.2|34216.6|34152.7|34209.4|34149.6|21
1650572020000|2022-04-21 20:13:40|34216.7|34151.9|34216.9|34149.3|34221.4|34152.6|34216.4|34148.2|20
1650572030000|2022-04-21 20:13:50|34217.9|34148.8|34212.7|34151|34217.9|34151.8|34209.3|34148.8|14
1650572040000|2022-04-21 20:14:00|34212.8|34151.4|34213.3|34151.6|34213.3|34151.6|34212.6|34150.3|11
1650572050000|2022-04-21 20:14:10|34212.8|34151.2|34212|34154.8|34217|34158.1|34208.1|34151.2|13
1650572060000|2022-04-21 20:14:20|34212.7|34155.1|34213.8|34153.1|34214.5|34155.1|34212.5|34152.5|11
1650572070000|2022-04-21 20:14:30|34212.6|34153.2|34213.4|34151.7|34216.3|34153.7|34210.3|34149.4|11
1650572080000|2022-04-21 20:14:40|34215.9|34152.6|34215.3|34154.1|34218.8|34154.4|34214.6|34149.2|12
1650572090000|2022-04-21 20:14:50|34213.5|34152.8|34215.4|34151.5|34217|34153.4|34213.5|34151.2|13
1650572100000|2022-04-21 20:15:00|34217.1|34150.6|34215.1|34144.2|34217.1|34150.6|34213.3|34142.3|21
1650572110000|2022-04-21 20:15:10|34214.5|34143.7|34210.7|34145.6|34215.8|34147.5|34210|34142.6|15
1650572120000|2022-04-21 20:15:20|34211|34145.7|34210.9|34141.1|34215.3|34146|34209.7|34138.5|15
1650572130000|2022-04-21 20:15:30|34207.9|34144|34206.1|34139.1|34210.3|34144|34205.5|34137.6|18
1650572140000|2022-04-21 20:15:40|34206.5|34139.4|34201.9|34143.5|34206.5|34147.2|34197.2|34139.4|18
1650572150000|2022-04-21 20:15:50|34200.3|34143.1|34200|34141.8|34202.7|34143.7|34200|34141.5|18
1650572160000|2022-04-21 20:16:00|34199.9|34141.6|34215.4|34138|34215.9|34144|34199.9|34137.6|20
1650572170000|2022-04-21 20:16:10|34211.9|34140.3|34211.2|34143.5|34217.8|34144|34211|34136.7|6
1650572180000|2022-04-21 20:16:20|34209.1|34141.1|34204.5|34143.8|34209.1|34143.8|34200.8|34141.1|9
1650572190000|2022-04-21 20:16:30|34204.8|34143.3|34208.2|34142.4|34208.2|34144|34204.8|34141.9|14
1650572200000|2022-04-21 20:16:40|34208.5|34141.9|34205.1|34142.5|34208.8|34143.6|34198.9|34138.8|15
1650572210000|2022-04-21 20:16:50|34206.4|34140.6|34207|34142.6|34208.6|34143.7|34205.6|34140.6|17
1650572220000|2022-04-21 20:17:00|34207.5|34142.1|34205.2|34140.7|34213.1|34143.3|34202.4|34138.3|16
1650572230000|2022-04-21 20:17:10|34204.8|34141.9|34204.4|34142.3|34206.5|34142.9|34203.6|34140.8|16
1650572240000|2022-04-21 20:17:20|34204.2|34141.9|34207|34142.5|34207.8|34142.8|34204.1|34141.5|8
1650572250000|2022-04-21 20:17:30|34207.2|34141.6|34201.5|34140.2|34216.1|34142.7|34201.5|34135.7|13
1650572260000|2022-04-21 20:17:40|34203.3|34139.9|34208.3|34141.8|34208.3|34143.9|34203.3|34139.9|11
1650572270000|2022-04-21 20:17:50|34207.6|34143.4|34206|34139.2|34207.6|34143.4|34200|34139.2|12
1650572280000|2022-04-21 20:18:00|34204.7|34139.1|34206.1|34141.5|34208.9|34141.5|34204.7|34138.7|11
1650572290000|2022-04-21 20:18:10|34206.2|34141.6|34201.5|34140.2|34206.7|34141.6|34200.3|34139.7|15
1650572300000|2022-04-21 20:18:20|34201.3|34139.9|34205.6|34139.3|34205.6|34140.9|34201.3|34139.3|10
1650572310000|2022-04-21 20:18:30|34205.5|34139.2|34204.7|34140.1|34205.7|34142|34204.6|34139.2|10
1650572320000|2022-04-21 20:18:40|34205.4|34139.8|34204.8|34139.6|34205.5|34140.4|34198|34139.1|10
1650572330000|2022-04-21 20:18:50|34211.4|34133.2|34207.8|34135.9|34211.4|34139|34200.5|34133.1|19
1650572340000|2022-04-21 20:19:00|34207.9|34135.7|34202.6|34137.5|34207.9|34138|34202.6|34135.3|19
1650572350000|2022-04-21 20:19:10|34197.9|34138.2|34200.8|34138.1|34201.2|34139.1|34197.9|34137.9|13
1650572360000|2022-04-21 20:19:20|34200.7|34137.7|34202.4|34138.9|34202.6|34139.2|34200.1|34137.7|8
1650572370000|2022-04-21 20:19:30|34203.3|34137.7|34202.4|34137|34203.4|34138.5|34201.7|34136.5|9
1650572380000|2022-04-21 20:19:40|34196.2|34137.6|34204.3|34135.3|34204.7|34138.1|34196.2|34135.3|9
1650572390000|2022-04-21 20:19:50|34200.3|34135.7|34203.3|34136.6|34204.4|34138.1|34200.3|34135.7|14
1650572400000|2022-04-21 20:20:00|34196|34138.1|34200.7|34137.1|34201.2|34138.1|34196|34136.4|18
1650572410000|2022-04-21 20:20:10|34199.9|34136.8|34203.6|34136.7|34203.6|34137|34199.9|34136.1|11
1650572420000|2022-04-21 20:20:20|34196.1|34137.3|34199.8|34135.7|34199.8|34137.7|34196.1|34135.7|10
1650572430000|2022-04-21 20:20:30|34200|34135.6|34202|34140|34202|34140|34196|34135.6|5
1650572440000|2022-04-21 20:20:40|34190.1|34140.1|34206.4|34133.4|34206.4|34140.9|34187.8|34133.4|15
1650572450000|2022-04-21 20:20:50|34207.1|34133.5|34203.9|34136.1|34207.5|34136.1|34203.4|34132.9|10
1650572460000|2022-04-21 20:21:00|34199.2|34136.5|34206.9|34139.3|34210.5|34139.3|34199.2|34135.2|20
1650572470000|2022-04-21 20:21:10|34207.1|34139.5|34204|34135.7|34210.7|34139.5|34202.5|34128|23
1650572480000|2022-04-21 20:21:20|34204.5|34135.6|34203.9|34135.2|34205.3|34136.9|34203.1|34134.8|20
1650572490000|2022-04-21 20:21:30|34204|34135.4|34204.4|34134.2|34204.7|34136.4|34197.5|34133.8|19
1650572500000|2022-04-21 20:21:40|34203.3|34134.7|34207.8|34136.1|34207.8|34136.9|34203.3|34133.8|14
1650572510000|2022-04-21 20:21:50|34208.6|34135.7|34204.5|34133.6|34208.6|34136.5|34204.4|34133.6|9
1650572520000|2022-04-21 20:22:00|34205.2|34133.5|34203.9|34132.7|34214.5|34133.5|34203|34126.7|12
1650572530000|2022-04-21 20:22:10|34203.5|34132.2|34204.8|34133|34204.8|34134.6|34203.5|34132.2|6
1650572540000|2022-04-21 20:22:20|34203.5|34132.7|34203.2|34136.1|34203.5|34137.1|34202.2|34132.7|8
1650572550000|2022-04-21 20:22:30|34203.5|34135.6|34203.8|34134.9|34203.9|34137.8|34187.8|34131.6|14
1650572560000|2022-04-21 20:22:40|34204.7|34138.4|34210.6|34138.7|34211.2|34143.1|34200.8|34135.8|18
1650572570000|2022-04-21 20:22:50|34209.5|34139.6|34207.2|34138.8|34210.8|34140|34206.8|34138.3|11
1650572580000|2022-04-21 20:23:00|34207.5|34138.7|34202.7|34140.2|34207.8|34140.7|34200.4|34138.1|15
1650572590000|2022-04-21 20:23:10|34202.8|34139.9|34204.7|34139.8|34205|34140.3|34202.5|34139.2|14
1650572600000|2022-04-21 20:23:20|34204|34139.7|34204|34138.6|34207|34141.1|34199|34136.6|11
1650572610000|2022-04-21 20:23:30|34204.4|34138.5|34207.5|34140.3|34208|34140.3|34204.4|34137.7|14
1650572620000|2022-04-21 20:23:40|34208.6|34139.4|34202.9|34142.1|34208.6|34142.1|34199.9|34139.4|14
1650572630000|2022-04-21 20:23:50|34203.7|34141.5|34202.6|34141.3|34204.1|34142|34202.6|34140.3|8
1650572640000|2022-04-21 20:24:00|34202.4|34142|34206.1|34139.3|34212.9|34142|34202.4|34135.5|12
1650572650000|2022-04-21 20:24:10|34201.4|34140.3|34205.1|34143.5|34205.1|34143.5|34200.2|34140.3|11
1650572660000|2022-04-21 20:24:20|34205|34143.8|34207.4|34141.4|34210.5|34143.8|34205|34139.9|11
1650572670000|2022-04-21 20:24:30|34209.3|34141.6|34205.4|34141.3|34209.3|34142.6|34202.2|34141.2|7
1650572680000|2022-04-21 20:24:40|34204.4|34142|34202|34145.6|34204.4|34145.6|34198.5|34141.2|9
1650572690000|2022-04-21 20:24:50|34197.5|34147.5|34200.6|34140.1|34201.8|34148|34196|34139.8|10
1650572700000|2022-04-21 20:25:00|34203.4|34143.4|34211|34139.4|34213.4|34143.4|34202.1|34139.4|13
1650572710000|2022-04-21 20:25:10|34211.9|34139.7|34203|34135.1|34211.9|34140.9|34198.5|34128.1|25
1650572720000|2022-04-21 20:25:20|34201|34135.4|34199.7|34132.1|34202.4|34137.5|34198.7|34130.5|22
1650572730000|2022-04-21 20:25:30|34200|34132|34199.9|34132.7|34200|34132.9|34199|34131.1|11
1650572740000|2022-04-21 20:25:40|34199.8|34132.9|34197.7|34136.1|34199.9|34136.1|34197|34132.7|14
1650572750000|2022-04-21 20:25:50|34197.2|34135.8|34199.6|34136.3|34200.9|34137.1|34197.2|34135.6|14
1650572760000|2022-04-21 20:26:00|34199.8|34136.9|34198.8|34135.5|34200.1|34140.7|34190.7|34134|14
1650572770000|2022-04-21 20:26:10|34199.3|34133.5|34200.1|34134|34203.2|34135.4|34196.9|34131|10
1650572780000|2022-04-21 20:26:20|34199.5|34133.4|34195.3|34135|34200.4|34139.4|34189.4|34133.4|10
1650572790000|2022-04-21 20:26:30|34194.2|34134.7|34196.5|34135.3|34197.2|34135.7|34194.2|34134.2|10
1650572800000|2022-04-21 20:26:40|34196.3|34136.1|34200.1|34138.6|34201.7|34140|34190|34132|15
1650572810000|2022-04-21 20:26:50|34200.7|34137.7|34200.1|34137|34201.1|34137.7|34199.3|34135.1|8
1650572820000|2022-04-21 20:27:00|34201.1|34135.1|34204.7|34138.1|34214.1|34143|34195.3|34132.4|22
1650572830000|2022-04-21 20:27:10|34204.2|34136.5|34204|34136.9|34206|34137.9|34203.7|34135.8|8
1650572840000|2022-04-21 20:27:20|34205.1|34136.3|34198|34139.5|34205.1|34142.7|34192.7|34136.3|8
1650572850000|2022-04-21 20:27:30|34198.1|34139.9|34202.7|34137.6|34202.7|34140|34198.1|34137.6|11
1650572860000|2022-04-21 20:27:40|34201.1|34136.6|34202.7|34137.6|34202.7|34139.7|34201.1|34136.6|5
1650572870000|2022-04-21 20:27:50|34201.7|34137.5|34197.3|34137.7|34202.2|34142|34192|34136.9|7
1650572880000|2022-04-21 20:28:00|34198.7|34137.6|34203.5|34135.9|34205.3|34140|34198.7|34135.6|6
1650572890000|2022-04-21 20:28:10|34200.2|34137|34201.4|34138.8|34202.5|34139.6|34200.2|34136.1|10
1650572900000|2022-04-21 20:28:20|34200.6|34138.5|34192|34142|34201.7|34142|34191.8|34138.2|5
1650572910000|2022-04-21 20:28:30|34197.2|34138.1|34201.9|34139.5|34202.1|34143|34191.6|34137.8|9
1650572920000|2022-04-21 20:28:40|34201|34138.5|34204.3|34143.1|34207.6|34147|34193.2|34137.8|18
1650572930000|2022-04-21 20:28:50|34206|34139.8|34210.3|34140.3|34214.1|34142.9|34205.2|34135.5|8
1650572940000|2022-04-21 20:29:00|34217|34133.6|34200.8|34138.8|34217|34138.8|34200.8|34133.2|15
1650572950000|2022-04-21 20:29:10|34202.7|34138.2|34202.3|34140.3|34203.6|34141.5|34199|34138|17
1650572960000|2022-04-21 20:29:20|34200|34140.6|34210.1|34137.9|34211.9|34142.8|34200|34135.8|16
1650572970000|2022-04-21 20:29:30|34211.3|34137.3|34201|34141.8|34211.3|34143.2|34199.7|34137.3|20
1650572980000|2022-04-21 20:29:40|34200.7|34142.2|34201.7|34140.5|34202.4|34142.2|34200.7|34140.5|7
1650572990000|2022-04-21 20:29:50|34207.2|34137.6|34202|34140.1|34207.2|34140.3|34201.3|34137.6|10
1650573000000|2022-04-21 20:30:00|34205.6|34140.2|34208.5|34137.1|34215.1|34140.2|34205.6|34131|17
1650573010000|2022-04-21 20:30:10|34206.9|34138.4|34209|34137.6|34212.7|34138.4|34206.9|34134.7|11
1650573020000|2022-04-21 20:30:20|34208.6|34137.3|34212.6|34135.8|34212.6|34137.3|34208.6|34135.8|3
1650573030000|2022-04-21 20:30:30|34202.7|34137.6|34201.8|34140.7|34202.7|34141.8|34197.2|34137.6|10
1650573040000|2022-04-21 20:30:40|34201.7|34140.5|34204.5|34139.4|34204.5|34148.8|34197|34139.2|16
1650573050000|2022-04-21 20:30:50|34204.7|34142.6|34206.1|34139.8|34208|34142.6|34204.7|34139.4|13
1650573060000|2022-04-21 20:31:00|34198.2|34140.3|34202.2|34140|34202.3|34141.7|34198.2|34140|13
1650573070000|2022-04-21 20:31:10|34203|34141.8|34201.9|34140.8|34203|34141.8|34201.3|34140.7|6
1650573080000|2022-04-21 20:31:20|34202.7|34141.9|34202.3|34145|34204.1|34146|34200|34141.9|10
1650573090000|2022-04-21 20:31:30|34190.3|34140.3|34202|34144|34203.3|34145|34189.6|34139.6|7
1650573100000|2022-04-21 20:31:40|34202.4|34146|34202.3|34139.3|34206.6|34146.9|34196.9|34139.3|11
1650573110000|2022-04-21 20:31:50|34202.8|34141.5|34204.8|34139.8|34204.8|34141.5|34202.8|34139.8|9
1650573120000|2022-04-21 20:32:00|34198.7|34142.4|34199.5|34139.5|34199.6|34145.5|34195.3|34139.5|13
1650573130000|2022-04-21 20:32:10|34197.9|34140.2|34210.8|34135.1|34213.6|34140.2|34197.9|34132.1|7
1650573140000|2022-04-21 20:32:20|34208.7|34135.7|34206.5|34137.9|34208.7|34138.2|34206|34135.7|7
1650573150000|2022-04-21 20:32:30|34204.3|34140.3|34209.9|34136|34210|34141.7|34203.6|34135.9|8
1650573160000|2022-04-21 20:32:40|34208.1|34136.8|34200.2|34138|34208.1|34138.2|34196.5|34136.8|6
1650573170000|2022-04-21 20:32:50|34201.6|34141.9|34198.1|34141.9|34202|34141.9|34198.1|34140.6|12
1650573180000|2022-04-21 20:33:00|34199.5|34141.2|34201|34139.6|34201|34145.2|34195.2|34139.6|6
1650573190000|2022-04-21 20:33:10|34200.5|34139|34199.4|34140.7|34201.8|34145.1|34195.1|34139|10
1650573200000|2022-04-21 20:33:20|34198|34140.1|34198|34148|34200.2|34148|34192.1|34140.1|8
1650573210000|2022-04-21 20:33:30|34202|34145|34205.9|34137|34205.9|34161.4|34180.5|34137|8
1650573220000|2022-04-21 20:33:40|34205.2|34143.1|34200.8|34139.4|34205.5|34143.7|34193.7|34139.4|8
1650573230000|2022-04-21 20:33:50|34201.9|34141.3|34198.6|34141.1|34201.9|34146.5|34194.9|34139.1|24
1650573240000|2022-04-21 20:34:00|34197.9|34140.4|34200.8|34140.2|34200.8|34144.3|34192.3|34140.1|14
1650573250000|2022-04-21 20:34:10|34197.2|34140.7|34200.8|34143.6|34204.6|34144.9|34193|34139|16
1650573260000|2022-04-21 20:34:20|34196.7|34146.7|34205.1|34138.7|34207.9|34146.8|34196.4|34138.4|16
1650573270000|2022-04-21 20:34:30|34204.9|34139.4|34202.4|34141.3|34204.9|34142.2|34199.5|34139.4|11
1650573280000|2022-04-21 20:34:40|34198.9|34140.9|34200.8|34142.1|34201.8|34143.1|34198.9|34140.6|7
1650573290000|2022-04-21 20:34:50|34200.5|34140.8|34205|34141.9|34205|34141.9|34200.5|34140.2|9
1650573300000|2022-04-21 20:35:00|34205.1|34142.7|34203.8|34140.9|34205.8|34142.7|34203.7|34140.9|19
1650573310000|2022-04-21 20:35:10|34203.4|34141.2|34200.6|34140.2|34204.2|34145.4|34194.9|34140.2|19
1650573320000|2022-04-21 20:35:20|34200.1|34139.7|34203.2|34144.6|34209.2|34149.1|34197.7|34138|27
1650573330000|2022-04-21 20:35:30|34204.1|34144.1|34205.7|34145.5|34205.7|34149.5|34198.8|34144.1|23
1650573340000|2022-04-21 20:35:40|34206.2|34146.5|34206.4|34144|34208|34146.5|34206.1|34144|13
1650573350000|2022-04-21 20:35:50|34206.2|34144.1|34206.8|34137.8|34208.7|34145.1|34206.2|34135.5|10
1650573360000|2022-04-21 20:36:00|34206.2|34139.7|34204.5|34147.2|34208.2|34147.2|34194.3|34134.4|18
1650573370000|2022-04-21 20:36:10|34203.9|34146.9|34222|34135.9|34222|34149.2|34198.4|34134|16
1650573380000|2022-04-21 20:36:20|34221.2|34136.2|34202.6|34142.3|34226.6|34144.1|34202.6|34131.7|20
1650573390000|2022-04-21 20:36:30|34203.5|34143.3|34212.4|34141.4|34216.6|34143.7|34203.5|34138.3|16
1650573400000|2022-04-21 20:36:40|34212.9|34141.9|34205.6|34143.4|34212.9|34143.7|34205.6|34141.9|8
1650573410000|2022-04-21 20:36:50|34207|34142|34203.3|34145.6|34207.5|34146.7|34202.9|34142|10
1650573420000|2022-04-21 20:37:00|34204.3|34146.7|34204.1|34147.3|34206.8|34147.3|34196.9|34144.3|11
1650573430000|2022-04-21 20:37:10|34206.3|34145.7|34208.8|34143.3|34215.3|34146.2|34205.9|34140.9|10
1650573440000|2022-04-21 20:37:20|34209.5|34143.9|34196.8|34146.8|34210.8|34146.8|34196.2|34141.4|5
1650573450000|2022-04-21 20:37:30|34197.2|34147.2|34203.3|34144.5|34205.3|34147.3|34197.2|34144.5|13
1650573460000|2022-04-21 20:37:40|34204.3|34145.6|34213.7|34140.3|34217.3|34147|34196.2|34137.7|8
1650573470000|2022-04-21 20:37:50|34209.3|34145|34200.6|34150.6|34222.7|34152|34200.6|34134.6|10
1650573480000|2022-04-21 20:38:00|34204.8|34147.8|34206.4|34144.7|34206.4|34151|34200.7|34143.3|11
1650573490000|2022-04-21 20:38:10|34206|34144.3|34205.2|34140.8|34216.9|34144.9|34202.9|34136.2|10
1650573500000|2022-04-21 20:38:20|34203|34140.6|34207.4|34144.4|34218.1|34145.3|34203|34138.9|14
1650573510000|2022-04-21 20:38:30|34208.1|34145.5|34210.4|34148.6|34211.8|34150.4|34206.9|34144.4|7
1650573520000|2022-04-21 20:38:40|34211|34149.3|34212|34144.4|34223.5|34149.3|34208|34142.3|16
1650573530000|2022-04-21 20:38:50|34212.4|34143.4|34212.6|34143.1|34212.6|34143.4|34212.4|34143.1|2
1650573540000|2022-04-21 20:39:00|34213.3|34147.1|34210.7|34147.5|34213.6|34152.5|34202.5|34145.9|8
1650573550000|2022-04-21 20:39:10|34209.8|34146.9|34225.8|34144.8|34226.8|34147.8|34209.8|34140.2|9
1650573560000|2022-04-21 20:39:20|34224.4|34146|34227.6|34141.9|34227.6|34148.2|34219.2|34141.9|16
1650573570000|2022-04-21 20:39:30|34229.2|34141.1|34232.2|34137|34232.2|34143|34222.8|34137|7
1650573580000|2022-04-21 20:39:40|34228.1|34141|34222.3|34145|34228.6|34145|34213|34139.8|13
1650573590000|2022-04-21 20:39:50|34220.9|34145.9|34216.2|34145.3|34223.2|34146.9|34216.2|34143.7|10
1650573600000|2022-04-21 20:40:00|34209.2|34149.1|34208.3|34150.9|34212.8|34150.9|34208.3|34149.1|9
1650573610000|2022-04-21 20:40:10|34207.8|34149.7|34205|34155|34213.3|34156.2|34204.8|34149.7|13
1650573620000|2022-04-21 20:40:20|34204.9|34154.9|34200.5|34150.5|34206.1|34156.1|34200.4|34150.4|11
1650573630000|2022-04-21 20:40:30|34200.8|34150.8|34205.6|34155.6|34212|34156.3|34200.8|34148.8|11
1650573640000|2022-04-21 20:40:40|34204.9|34154.9|34187.4|34167.4|34204.9|34168.9|34186.8|34152.7|15
1650573650000|2022-04-21 20:40:50|34218.4|34144.2|34205.7|34155.7|34218.4|34155.7|34204.6|34144.2|6
1650573660000|2022-04-21 20:41:00|34206.9|34156.9|34215.3|34147.7|34218.9|34156.9|34206.9|34145.7|16
1650573670000|2022-04-21 20:41:10|34217.4|34146.8|34222.9|34142.4|34225.2|34146.8|34215.4|34140.5|5
1650573680000|2022-04-21 20:41:20|34218.1|34146.5|34223.6|34136.8|34226.2|34147.6|34216.2|34136.6|23
1650573690000|2022-04-21 20:41:30|34224.3|34137.7|34206.8|34138.4|34229.1|34144.5|34203|34126.3|31
1650573700000|2022-04-21 20:41:40|34207.1|34134.6|34213.7|34137|34217.8|34138.7|34206.1|34134.1|10
1650573710000|2022-04-21 20:41:50|34210.9|34136.8|34208.6|34140|34211.1|34148.3|34205.5|34135.6|14
1650573720000|2022-04-21 20:42:00|34208.7|34142.5|34202.7|34143.3|34208.7|34143.3|34202.7|34138.2|12
1650573730000|2022-04-21 20:42:10|34202.1|34143.8|34206.3|34145.6|34206.3|34151|34201|34142.7|15
1650573740000|2022-04-21 20:42:20|34206.1|34144.2|34211.4|34143.6|34212.2|34152.9|34202.9|34134.7|16
1650573750000|2022-04-21 20:42:30|34200.5|34150.5|34211.5|34148.4|34211.8|34154.3|34200.5|34146.7|13
1650573760000|2022-04-21 20:42:40|34211|34147.5|34209.8|34147.3|34211.3|34153.6|34200.3|34145.2|14
1650573770000|2022-04-21 20:42:50|34205.3|34148.6|34208.6|34147.9|34208.6|34148.6|34204.6|34147|5
1650573780000|2022-04-21 20:43:00|34210.3|34147|34211.4|34141.8|34211.4|34149|34207.9|34136.5|11
1650573790000|2022-04-21 20:43:10|34211.1|34143.4|34215.4|34145.3|34216.9|34146.5|34211.1|34140.3|10
1650573800000|2022-04-21 20:43:20|34213.8|34146.2|34214.5|34138.3|34214.5|34146.2|34213.8|34135.7|4
1650573810000|2022-04-21 20:43:30|34213.9|34144.1|34211.7|34141.5|34218|34144.1|34207.4|34134|11
1650573820000|2022-04-21 20:43:40|34212.3|34135.4|34213.3|34141.5|34214.5|34144.5|34212|34135.4|12
1650573830000|2022-04-21 20:43:50|34213.6|34138.7|34209.7|34139.8|34214.3|34140.6|34207.8|34136.5|13
1650573840000|2022-04-21 20:44:00|34210.9|34142.1|34215.5|34138.3|34215.5|34142.1|34210.4|34138.3|8
1650573850000|2022-04-21 20:44:10|34213.6|34143.1|34208.2|34148.5|34215.5|34148.5|34205.3|34137.9|5
1650573860000|2022-04-21 20:44:20|34207.8|34148.7|34214.2|34137.6|34214.7|34148.7|34207.8|34137.6|7
1650573870000|2022-04-21 20:44:30|34222.7|34136.3|34211.3|34143.7|34222.7|34146.3|34208.2|34136.3|8
1650573880000|2022-04-21 20:44:40|34213.7|34141.1|34211.7|34141.8|34213.7|34145.7|34211.7|34139.7|9
1650573890000|2022-04-21 20:44:50|34211.1|34144.3|34209.8|34143.6|34212.6|34144.3|34208.3|34139.4|10
1650573900000|2022-04-21 20:45:00|34210.3|34144|34213.2|34138.5|34215|34144|34210.3|34137.1|16
1650573910000|2022-04-21 20:45:10|34213.5|34132.8|34207.6|34138.9|34213.5|34142.2|34203.1|34132.8|18
1650573920000|2022-04-21 20:45:20|34207.9|34140.9|34214.6|34138.3|34215.3|34142.3|34207.9|34137.3|9
1650573930000|2022-04-21 20:45:30|34213.5|34138.5|34215.9|34136.8|34216.5|34141.4|34212.4|34136.5|11
1650573940000|2022-04-21 20:45:40|34215.5|34136.5|34211.6|34141.8|34215.5|34142.6|34206.8|34136.5|9
1650573950000|2022-04-21 20:45:50|34210.7|34141|34214.5|34135.7|34215.7|34141|34210.2|34135.6|9
1650573960000|2022-04-21 20:46:00|34214.7|34136.6|34213.8|34138.9|34214.8|34149|34206|34135.8|14
1650573970000|2022-04-21 20:46:10|34213.1|34136.1|34213|34140.4|34214.9|34141.2|34212.5|34136|11
1650573980000|2022-04-21 20:46:20|34213.4|34139.4|34217.7|34136.3|34219.2|34147.9|34204.5|34134.2|11
1650573990000|2022-04-21 20:46:30|34212.7|34135.4|34214.2|34137.7|34218|34137.7|34212.7|34125.3|6
1650574000000|2022-04-21 20:46:40|34213.7|34136.3|34210.4|34138.4|34213.7|34139.4|34207.7|34135.3|10
1650574010000|2022-04-21 20:46:50|34211.3|34140.1|34213.1|34137|34213.8|34142|34210.8|34135|9
1650574020000|2022-04-21 20:47:00|34212.4|34136.6|34213.8|34138.4|34214.8|34139.5|34212.4|34134.8|6
1650574030000|2022-04-21 20:47:10|34199.8|34149.8|34214.9|34141.1|34215.7|34149.8|34199.8|34140.9|9
1650574040000|2022-04-21 20:47:20|34215.1|34140.2|34212.8|34144.4|34215.1|34144.4|34212.5|34140.2|6
1650574050000|2022-04-21 20:47:30|34216.3|34143.1|34218.4|34138.5|34218.4|34143.1|34216.3|34138.5|3
1650574060000|2022-04-21 20:47:40|34204.8|34145.6|34214.5|34136.9|34214.5|34145.6|34204.5|34136.9|7
1650574070000|2022-04-21 20:47:50|34215|34136.4|34212.6|34142|34215|34142|34212.6|34131.4|8
1650574080000|2022-04-21 20:48:00|34203.4|34143.5|34210.6|34141.2|34210.6|34143.7|34203.4|34137.7|8
1650574090000|2022-04-21 20:48:10|34217|34138.1|34216.6|34141.3|34217.9|34142.6|34214.9|34137.7|9
1650574100000|2022-04-21 20:48:20|34217.1|34143.7|34217.1|34135.3|34218.1|34143.7|34216.6|34133.6|6
1650574110000|2022-04-21 20:48:30|34217.9|34133.3|34207.9|34137.7|34217.9|34139.7|34207.2|34133.3|7
1650574120000|2022-04-21 20:48:40|34209|34138.4|34214|34134.1|34215.5|34139.8|34209|34132.7|12
1650574130000|2022-04-21 20:48:50|34205.4|34139.5|34211.3|34136.2|34211.8|34140.9|34205.4|34136.1|9
1650574140000|2022-04-21 20:49:00|34210.1|34134|34231.5|34137.5|34238|34143.6|34210.1|34131.4|16
1650574150000|2022-04-21 20:49:10|34225.4|34140|34215.6|34136.8|34226|34143|34215.3|34135.4|16
1650574160000|2022-04-21 20:49:20|34215.7|34136.5|34219.3|34139.3|34222|34140|34209|34136.5|13
1650574170000|2022-04-21 20:49:30|34219.4|34137.6|34215.6|34144.5|34219.4|34148.3|34210|34137.6|12
1650574180000|2022-04-21 20:49:40|34217.9|34139.5|34220.3|34139.2|34225.5|34142.7|34217.8|34134.1|14
1650574190000|2022-04-21 20:49:50|34218.3|34141.5|34213|34137.5|34220.8|34151.7|34201.7|34134.1|14
1650574200000|2022-04-21 20:50:00|34214.6|34136.3|34220.7|34138.5|34220.7|34141.5|34210.8|34134.5|18
1650574210000|2022-04-21 20:50:10|34219.3|34138.6|34213.4|34142.3|34228.5|34145.4|34205.7|34136.7|18
1650574220000|2022-04-21 20:50:20|34212.4|34143.1|34217.1|34139.4|34217.1|34143.9|34212|34138.5|5
1650574230000|2022-04-21 20:50:30|34214.7|34143.2|34209.5|34150.3|34215.3|34150.3|34208.4|34143.2|9
1650574240000|2022-04-21 20:50:40|34211.7|34146.7|34216|34144|34216|34147.5|34210.5|34144|4
1650574250000|2022-04-21 20:50:50|34201.1|34151.1|34215|34147.3|34215|34151.1|34201.1|34142.5|5
1650574260000|2022-04-21 20:51:00|34213.5|34148|34217.2|34148.4|34222.8|34148.8|34213.5|34143.5|9
1650574270000|2022-04-21 20:51:10|34217.9|34146.3|34213.5|34139.7|34217.9|34151.2|34206.7|34139.7|10
1650574280000|2022-04-21 20:51:20|34213.9|34139.4|34211|34143.1|34213.9|34143.1|34211|34137.8|8
1650574290000|2022-04-21 20:51:30|34206.9|34145.1|34217.2|34138.1|34219|34145.1|34206.9|34136.5|11
1650574300000|2022-04-21 20:51:40|34216.5|34138.5|34218|34137.6|34218|34143.1|34215.3|34137.6|8
1650574310000|2022-04-21 20:51:50|34217|34139.5|34223|34140|34223|34141.4|34215.5|34136.2|7
1650574320000|2022-04-21 20:52:00|34221.2|34141.8|34211.1|34150.4|34221.4|34150.4|34207.3|34138.8|13
1650574330000|2022-04-21 20:52:10|34209.8|34150.2|34221.3|34143.2|34228.7|34150.2|34209.8|34136.2|12
1650574340000|2022-04-21 20:52:20|34216|34138|34216|34138|34216|34140.1|34215|34137.5|9
1650574350000|2022-04-21 20:52:30|34216.3|34138.3|34209.8|34148.8|34219.1|34155.5|34203.8|34138.3|25
1650574360000|2022-04-21 20:52:40|34211.3|34148|34218.8|34138|34219.6|34148|34211.3|34137.1|12
1650574370000|2022-04-21 20:52:50|34219.6|34138.1|34220.9|34139.4|34222.8|34142|34217.2|34137.8|8
1650574380000|2022-04-21 20:53:00|34210|34148.8|34213.7|34146.3|34215.9|34148.8|34210|34140.7|14
1650574390000|2022-04-21 20:53:10|34212.6|34145.4|34227.4|34142.5|34229.7|34146.8|34212.6|34142.1|14
1650574400000|2022-04-21 20:53:20|34226.5|34142.7|34225.9|34144.6|34226.5|34144.6|34225.7|34142.7|3
1650574410000|2022-04-21 20:53:30|34225.3|34143.1|34222.5|34144.9|34228.8|34147.2|34221.4|34142.8|8
1650574420000|2022-04-21 20:53:40|34219.9|34147.5|34218.5|34146.5|34219.9|34147.5|34218.5|34146.5|2
1650574430000|2022-04-21 20:53:50|34219.4|34144.8|34231.3|34136.9|34234.2|34151.7|34210|34136.5|7
1650574440000|2022-04-21 20:54:00|34223.2|34146.9|34229.4|34141.9|34231.3|34146.9|34223.2|34140.4|13
1650574450000|2022-04-21 20:54:10|34228.9|34141.4|34221.4|34147.7|34230.2|34148.8|34220.2|34140.2|11
1650574460000|2022-04-21 20:54:20|34221|34148|34226.1|34146.4|34229.5|34148.5|34218.2|34142.8|17
1650574470000|2022-04-21 20:54:30|34226.3|34146.9|34231.8|34143.4|34232.4|34147.8|34224.4|34143.4|10
1650574480000|2022-04-21 20:54:40|34232.6|34143.8|34224.4|34146.2|34232.6|34149.5|34219.6|34143.4|11
1650574490000|2022-04-21 20:54:50|34222.1|34150.8|34229.4|34145.9|34229.4|34150.8|34222.1|34145.5|8
1650574500000|2022-04-21 20:55:00|34225.7|34147.6|34231.8|34146.6|34234.8|34152.2|34217.7|34144.2|25
1650574510000|2022-04-21 20:55:10|34237|34143.5|34232.2|34146.4|34237|34148.4|34227.1|34143.5|21
1650574520000|2022-04-21 20:55:20|34232|34146|34239.1|34150|34242.9|34151.7|34229.5|34144.1|31
1650574530000|2022-04-21 20:55:30|34242.5|34147.4|34243.7|34148.9|34245.2|34150.8|34240.7|34147|28
1650574540000|2022-04-21 20:55:40|34244|34149.1|34237.6|34147|34244.1|34149.3|34236.3|34146.1|25
1650574550000|2022-04-21 20:55:50|34238.9|34146.7|34238.2|34151.5|34243.1|34155.4|34237.1|34146.7|25
1650574560000|2022-04-21 20:56:00|34238.8|34151.8|34239|34152.2|34240.4|34154.3|34237.1|34148.1|29
1650574570000|2022-04-21 20:56:10|34238.9|34152.1|34234.3|34155.7|34243.1|34155.7|34233.7|34148.9|23
1650574580000|2022-04-21 20:56:20|34234.8|34156.5|34241.5|34153.8|34242.3|34156.5|34234.8|34150.3|24
1650574590000|2022-04-21 20:56:30|34238.9|34155|34240.5|34152.2|34245.7|34161.7|34231.8|34147.8|28
1650574600000|2022-04-21 20:56:40|34240.4|34152.5|34241.1|34154.1|34244.5|34155.1|34237.8|34149.5|25
1650574610000|2022-04-21 20:56:50|34241.6|34154|34245.1|34154.1|34254.3|34161.3|34239.1|34146.5|23
1650574620000|2022-04-21 20:57:00|34243.4|34153.1|34254.5|34140.5|34257.3|34155.4|34240.5|34133.7|30
1650574630000|2022-04-21 20:57:10|34257.6|34137.6|34255.8|34150.6|34262.5|34150.6|34250.4|34137.6|32
1650574640000|2022-04-21 20:57:20|34260.9|34147.8|34264.5|34144.5|34265.1|34152.7|34258.3|34144.2|21
1650574650000|2022-04-21 20:57:30|34265.5|34145.5|34257.4|34137.4|34265.5|34145.5|34256.4|34136.4|27
1650574660000|2022-04-21 20:57:40|34257.2|34137.2|34260.6|34140.6|34261.6|34141.6|34256|34136|27
1650574670000|2022-04-21 20:57:50|34261.5|34141.5|34257.7|34137.7|34261.5|34141.5|34255.7|34135.7|25
1650574680000|2022-04-21 20:58:00|34257|34137|34260.5|34142.3|34261.8|34147.9|34254.9|34134.9|25
1650574690000|2022-04-21 20:58:10|34259.2|34144.9|34256.9|34145.5|34261.8|34146.1|34256.1|34141.8|15
1650574700000|2022-04-21 20:58:20|34260.4|34145.8|34246.9|34147.4|34261.4|34147.4|34246.9|34144.6|16
1650574710000|2022-04-21 20:58:30|34247.1|34148.6|34260.9|34144.9|34261.6|34148.6|34245.4|34140|13
1650574720000|2022-04-21 20:58:40|34257.4|34149|34248.9|34141.3|34263.6|34149|34239.3|34141.3|12
1650574730000|2022-04-21 20:58:50|34252.5|34140.4|34252.6|34138.9|34257.5|34142.3|34246|34137.2|11
1650574740000|2022-04-21 20:59:00|34245.4|34148.3|34257.6|34138.6|34260|34148.3|34245.4|34131.3|18
1650574750000|2022-04-21 20:59:10|34254.2|34139.5|34245.4|34142.1|34257.5|34142.1|34245.4|34136|13
1650574760000|2022-04-21 20:59:20|34246.6|34141.8|34250.8|34142|34250.8|34144.8|34245.7|34140.8|8
1650574770000|2022-04-21 20:59:30|34237.3|34145.7|34237.6|34145.5|34237.6|34145.7|34237.3|34145.4|4
1650574780000|2022-04-21 20:59:40|34235.2|34145.4|34236.3|34144.6|34236.8|34145.4|34235.1|34144.5|10
1650574790000|2022-04-21 20:59:50|34241.6|34144.3|34237.1|34117.1|34253|34145.2|34232.7|34112.7|26
1650574800000|2022-04-21 21:00:00|34237.2|34117.2|34235.5|34115.5|34238.3|34118.3|34235.5|34115.5|10
1650574810000|2022-04-21 21:00:10|34236.6|34116.6|34233.7|34113.7|34236.6|34116.6|34232|34112|4
1650574820000|2022-04-21 21:00:20|34229.6|34109.6|34232.5|34112.5|34232.5|34112.5|34229.6|34109.6|4
1650574830000|2022-04-21 21:00:30|34229.9|34109.9|34232|34112|34232.1|34112.1|34229.8|34109.8|6
1650574840000|2022-04-21 21:00:40|34231.9|34111.9|34232.4|34112.4|34232.4|34112.4|34231.8|34111.8|4
1650574850000|2022-04-21 21:00:50|34232.5|34112.5|34239.1|34119.1|34239.1|34119.1|34229.1|34109.1|4
1650574860000|2022-04-21 21:01:00|34239.2|34119.2|34244.2|34124.2|34244.5|34124.5|34239.2|34119.2|6
1650574870000|2022-04-21 21:01:10|34244.3|34124.3|34243.4|34123.4|34244.3|34124.3|34243.4|34123.4|2
1650574880000|2022-04-21 21:01:20|34244.9|34124.9|34244.9|34124.9|34244.9|34124.9|34244.9|34124.9|1
1650574890000|2022-04-21 21:01:30|34244.8|34124.8|34244.8|34124.8|34244.8|34124.8|34244.8|34124.8|1
1650574900000|2022-04-21 21:01:40|34241.9|34121.9|34241.9|34121.9|34241.9|34121.9|34241.9|34121.9|1
1650574910000|2022-04-21 21:01:50|34241.3|34121.3|34247.3|34127.3|34247.3|34127.3|34241.2|34121.2|6
1650574920000|2022-04-21 21:02:00|34245.7|34125.7|34245.7|34125.7|34245.7|34125.7|34245.7|34125.7|1
1650574930000|2022-04-21 21:02:10|34245.8|34125.8|34245.8|34125.8|34245.8|34125.8|34245.8|34125.8|1
1650574940000|2022-04-21 21:02:20|34243.5|34123.5|34243.5|34123.5|34243.5|34123.5|34243.5|34123.5|1
1650574960000|2022-04-21 21:02:40|34241.5|34121.5|34241.5|34121.5|34241.5|34121.5|34241.5|34121.5|1
1650574990000|2022-04-21 21:03:10|34243.5|34123.5|34243.5|34123.5|34243.5|34123.5|34243.5|34123.5|1
1650575010000|2022-04-21 21:03:30|34241.5|34121.5|34241.5|34121.5|34241.5|34121.5|34241.5|34121.5|1
1650575040000|2022-04-21 21:04:00|34242.7|34122.7|34242.1|34122.1|34242.7|34122.7|34242.1|34122.1|3
1650575060000|2022-04-21 21:04:20|34243.1|34123.1|34243.1|34123.1|34243.1|34123.1|34243.1|34123.1|1
1650575070000|2022-04-21 21:04:30|34242.9|34122.9|34242.9|34122.9|34242.9|34122.9|34242.9|34122.9|1
1650575080000|2022-04-21 21:04:40|34242.3|34122.3|34242.3|34122.3|34242.3|34122.3|34242.3|34122.3|1
1650575090000|2022-04-21 21:04:50|34243.5|34123.5|34243|34123|34243.5|34123.5|34243|34123|2
1650575100000|2022-04-21 21:05:00|34243.3|34123.3|34261.3|34141.3|34262.1|34142.1|34243.3|34123.3|6
1650575110000|2022-04-21 21:05:10|34259.8|34139.8|34260.9|34140.9|34262.1|34142.1|34259.8|34139.8|5
1650575120000|2022-04-21 21:05:20|34259.5|34139.5|34257|34137|34261.6|34141.6|34257|34137|7
1650575130000|2022-04-21 21:05:30|34257.9|34137.9|34258.7|34138.7|34258.7|34138.7|34257|34137|5
1650575140000|2022-04-21 21:05:40|34259.4|34139.4|34256.4|34136.4|34259.7|34139.7|34256.4|34136.4|4
1650575150000|2022-04-21 21:05:50|34254.1|34134.1|34259.2|34139.2|34259.2|34139.2|34254.1|34134.1|3
1650575160000|2022-04-21 21:06:00|34259.6|34139.6|34256.4|34136.4|34259.6|34139.6|34256.4|34136.4|10
1650575170000|2022-04-21 21:06:10|34254.1|34134.1|34254.1|34134.1|34254.1|34134.1|34254.1|34134.1|1
1650575180000|2022-04-21 21:06:20|34256.5|34136.5|34254.1|34134.1|34256.5|34136.5|34254.1|34134.1|2
1650575190000|2022-04-21 21:06:30|34250.5|34130.5|34251.6|34131.6|34251.9|34131.9|34250.4|34130.4|6
1650575200000|2022-04-21 21:06:40|34254.5|34134.5|34253.7|34133.7|34254.5|34134.5|34253.2|34133.2|3
1650575210000|2022-04-21 21:06:50|34253.6|34133.6|34248.8|34128.8|34253.6|34133.6|34248.8|34128.8|3
1650575220000|2022-04-21 21:07:00|34247.7|34127.7|34248.8|34128.8|34248.8|34128.8|34247.7|34127.7|2
1650575240000|2022-04-21 21:07:20|34246.7|34126.7|34248.8|34128.8|34252.3|34132.3|34246.7|34126.7|5
1650575260000|2022-04-21 21:07:40|34254.2|34134.2|34254.2|34134.2|34255.3|34135.3|34254.2|34134.2|3
1650575270000|2022-04-21 21:07:50|34253.5|34133.5|34252|34132|34253.5|34133.5|34252|34132|2
1650575290000|2022-04-21 21:08:10|34250.4|34130.4|34249.4|34129.4|34252|34132|34249.4|34129.4|3
1650575330000|2022-04-21 21:08:50|34248.9|34128.9|34256.9|34136.9|34256.9|34136.9|34248.9|34128.9|2
1650575340000|2022-04-21 21:09:00|34252.1|34132.1|34252.6|34132.6|34252.6|34132.6|34250.6|34130.6|13
1650575350000|2022-04-21 21:09:10|34252.1|34132.1|34252.1|34132.1|34252.1|34132.1|34252.1|34132.1|1
1650575360000|2022-04-21 21:09:20|34257.3|34137.3|34253.9|34133.9|34257.3|34137.3|34253.9|34133.9|8
1650575370000|2022-04-21 21:09:30|34253.4|34133.4|34244.9|34124.9|34253.4|34133.4|34244.7|34124.7|6
1650575380000|2022-04-21 21:09:40|34243.9|34123.9|34252.1|34132.1|34252.1|34132.1|34243.9|34123.9|6
1650575390000|2022-04-21 21:09:50|34252|34132|34253.1|34133.1|34253.7|34133.7|34252|34132|5
1650575400000|2022-04-21 21:10:00|34263|34143|34252|34132|34263|34143|34252|34132|2
1650575410000|2022-04-21 21:10:10|34253.1|34133.1|34250.6|34130.6|34254.7|34134.7|34249|34129|4
1650575420000|2022-04-21 21:10:20|34269.8|34149.8|34273.8|34153.8|34273.8|34153.8|34269.8|34149.8|2
1650575430000|2022-04-21 21:10:30|34287.3|34167.3|34278.4|34158.4|34287.3|34167.3|34271.7|34151.7|13
1650575440000|2022-04-21 21:10:40|34280|34160|34279.8|34159.8|34280|34160|34278.9|34158.9|3
1650575450000|2022-04-21 21:10:50|34276.8|34156.8|34248.5|34128.5|34276.8|34156.8|34248.5|34128.5|3
1650575470000|2022-04-21 21:11:10|34266.3|34146.3|34264.2|34144.2|34266.3|34146.3|34264.2|34144.2|3
1650575480000|2022-04-21 21:11:20|34278.8|34158.8|34286.2|34166.2|34286.2|34166.2|34277.6|34157.6|13
1650575490000|2022-04-21 21:11:30|34264.2|34144.2|34273.5|34153.5|34273.5|34153.5|34264.2|34144.2|9
1650575500000|2022-04-21 21:11:40|34274.1|34154.1|34274.1|34154.1|34276.5|34156.5|34268.6|34148.6|11
1650575510000|2022-04-21 21:11:50|34263.3|34143.3|34261.8|34141.8|34263.9|34143.9|34261.6|34141.6|10
1650575520000|2022-04-21 21:12:00|34262.3|34142.3|34256.6|34136.6|34263.5|34143.5|34251.8|34131.8|8
1650575530000|2022-04-21 21:12:10|34255.3|34135.3|34282.5|34162.5|34288.8|34168.8|34255.3|34135.3|8
1650575540000|2022-04-21 21:12:20|34281.1|34161.1|34272.5|34152.5|34281.1|34161.1|34262.4|34142.4|6
1650575550000|2022-04-21 21:12:30|34272.3|34152.3|34266|34146|34272.3|34152.3|34257.5|34137.5|6
1650575560000|2022-04-21 21:12:40|34265.9|34145.9|34262.4|34142.4|34269.2|34149.2|34262.4|34142.4|3
1650575570000|2022-04-21 21:12:50|34248.5|34128.5|34262.4|34142.4|34262.4|34142.4|34248.5|34128.5|4
1650575580000|2022-04-21 21:13:00|34262.5|34142.5|34249.9|34129.9|34262.5|34142.5|34244.9|34124.9|3
1650575590000|2022-04-21 21:13:10|34255.4|34135.4|34290.5|34170.5|34290.6|34170.6|34255.4|34135.4|9
1650575600000|2022-04-21 21:13:20|34285|34165|34261.3|34141.3|34291.9|34171.9|34261.3|34141.3|11
1650575610000|2022-04-21 21:13:30|34262.5|34142.5|34270.4|34150.4|34272.5|34152.5|34262.5|34142.5|5
1650575620000|2022-04-21 21:13:40|34268.6|34148.6|34253.2|34133.2|34268.6|34148.6|34250.3|34130.3|9
1650575630000|2022-04-21 21:13:50|34255.2|34135.2|34258.3|34138.3|34258.9|34138.9|34254.4|34134.4|8
1650575640000|2022-04-21 21:14:00|34253.9|34133.9|34249.3|34129.3|34256.4|34136.4|34249.3|34129.3|8
1650575650000|2022-04-21 21:14:10|34254|34134|34252.8|34132.8|34254|34134|34250|34130|7
1650575660000|2022-04-21 21:14:20|34252.9|34132.9|34249.2|34129.2|34252.9|34132.9|34247.9|34127.9|8
1650575670000|2022-04-21 21:14:30|34261.6|34141.6|34253.2|34133.2|34267.9|34147.9|34253.2|34133.2|5
1650575680000|2022-04-21 21:14:40|34261.8|34141.8|34240.5|34120.5|34261.8|34141.8|34240.5|34120.5|3
1650575690000|2022-04-21 21:14:50|34261.8|34141.8|34263.9|34143.9|34264|34144|34261.8|34141.8|9
1650575700000|2022-04-21 21:15:00|34255.6|34135.6|34255.6|34135.6|34256.3|34136.3|34252.9|34132.9|13
1650575710000|2022-04-21 21:15:10|34257.1|34137.1|34249|34129|34257.1|34137.1|34246.7|34126.7|5
1650575720000|2022-04-21 21:15:20|34249.4|34129.4|34253.6|34133.6|34253.6|34133.6|34249.4|34129.4|10
1650575730000|2022-04-21 21:15:30|34263.8|34144.8|34264.4|34144.4|34264.5|34144.8|34262.6|34142.6|5
1650575740000|2022-04-21 21:15:40|34264.5|34144.5|34263|34143|34264.5|34144.5|34263|34143|7
1650575750000|2022-04-21 21:15:50|34249.2|34129.2|34271.6|34151.6|34273|34153|34249.2|34129.2|18
1650575760000|2022-04-21 21:16:00|34254.2|34134.2|34256.6|34136.6|34257|34137|34254|34134|19
1650575770000|2022-04-21 21:16:10|34254|34134|34253.5|34133.5|34259.8|34139.8|34251.3|34131.3|22
1650575780000|2022-04-21 21:16:20|34253.9|34133.9|34251.2|34131.2|34255.5|34135.5|34249.8|34129.8|22
1650575790000|2022-04-21 21:16:30|34251.8|34131.8|34259.6|34139.6|34260.1|34140.1|34251.8|34131.8|23
1650575800000|2022-04-21 21:16:40|34259.9|34139.9|34263.9|34143.9|34263.9|34143.9|34259.3|34139.3|20
1650575810000|2022-04-21 21:16:50|34263.6|34143.6|34255.6|34135.6|34283.2|34163.2|34253.5|34133.5|7
1650575820000|2022-04-21 21:17:00|34260.3|34140.3|34268|34148|34268|34148|34260.3|34140.3|4
1650575830000|2022-04-21 21:17:10|34264.7|34144.7|34258.6|34138.6|34268.3|34148.3|34257.8|34137.8|5
1650575840000|2022-04-21 21:17:20|34259.2|34139.2|34261.7|34142.3|34261.7|34142.3|34259.2|34139.2|5
1650575850000|2022-04-21 21:17:30|34261.8|34122.8|34242.8|34122.8|34261.8|34122.8|34242.8|34122.8|2
1650575860000|2022-04-21 21:17:40|34261.8|34142.3|34280.1|34160.1|34280.1|34160.1|34261.8|34142.3|2
1650575870000|2022-04-21 21:17:50|34271.1|34151.1|34262.7|34142.7|34280.1|34160.1|34261.2|34141.2|9
1650575880000|2022-04-21 21:18:00|34264.9|34144.9|34272|34152|34274|34154|34264.9|34144.9|5
1650575890000|2022-04-21 21:18:10|34270.3|34150.3|34252.6|34132.6|34271.1|34151.1|34251.4|34131.4|5
1650575900000|2022-04-21 21:18:20|34255.5|34135.5|34259.9|34139.9|34259.9|34139.9|34255.5|34135.5|5
1650575910000|2022-04-21 21:18:30|34260.3|34140.3|34264.7|34144.7|34264.7|34144.7|34259.2|34139.2|4
1650575920000|2022-04-21 21:18:40|34279.9|34159.9|34272.3|34152.3|34284.5|34164.5|34265.3|34145.3|9
1650575930000|2022-04-21 21:18:50|34276.6|34156.6|34276.4|34156.4|34278.6|34158.6|34270.8|34150.8|10
1650575940000|2022-04-21 21:19:00|34275.6|34155.6|34261.4|34141.4|34275.6|34155.6|34261|34141|5
1650575950000|2022-04-21 21:19:10|34266.4|34146.4|34264.6|34144.6|34266.4|34146.4|34258.2|34138.2|5
1650575960000|2022-04-21 21:19:20|34264.2|34145|34264.2|34145|34264.2|34145|34264.2|34145|1
1650575970000|2022-04-21 21:19:30|34264.1|34144.9|34252.4|34132.4|34276.8|34156.8|34250.9|34130.9|5
1650575980000|2022-04-21 21:19:40|34262.5|34142.5|34261.3|34141.3|34268.1|34148.1|34261.3|34141.3|4
1650575990000|2022-04-21 21:19:50|34252.6|34132.6|34266.6|34146.6|34266.6|34146.6|34252.6|34132.6|4
1650576000000|2022-04-21 21:20:00|34248.8|34128.8|34249.3|34129.3|34258.2|34138.2|34248.8|34128.8|4
1650576010000|2022-04-21 21:20:10|34247.5|34127.5|34256.1|34136.1|34256.1|34136.1|34247.5|34127.5|4
1650576020000|2022-04-21 21:20:20|34246.2|34126.2|34248.2|34128.2|34249.2|34129.2|34244.8|34124.8|4
1650576030000|2022-04-21 21:20:30|34283|34163|34285.6|34165.6|34290.2|34170.2|34273.9|34153.9|6
1650576040000|2022-04-21 21:20:40|34287.6|34167.6|34282.9|34162.9|34287.6|34167.6|34282.9|34162.9|3
1650576050000|2022-04-21 21:20:50|34290.9|34170.9|34272.1|34152.1|34290.9|34170.9|34259|34139|9
1650576060000|2022-04-21 21:21:00|34272.2|34152.2|34264.2|34144.2|34272.2|34152.2|34262.7|34142.7|12
1650576070000|2022-04-21 21:21:10|34250|34130|34254.1|34134.1|34254.1|34134.1|34250|34130|4
1650576080000|2022-04-21 21:21:20|34271.4|34151.4|34268.7|34148.7|34271.4|34151.4|34263.1|34143.1|3
1650576090000|2022-04-21 21:21:30|34258|34138|34271|34151|34276|34156|34258|34138|8
1650576100000|2022-04-21 21:21:40|34268.3|34148.3|34275.4|34155.4|34275.4|34155.4|34268.3|34148.3|4
1650576110000|2022-04-21 21:21:50|34275.5|34155.5|34257.6|34137.6|34275.5|34155.5|34257.6|34137.6|4
1650576120000|2022-04-21 21:22:00|34256.4|34136.4|34264.4|34144.6|34264.4|34144.6|34256.4|34136.4|3
1650576130000|2022-04-21 21:22:10|34264.3|34144.5|34264.3|34144.5|34264.3|34144.5|34264.3|34144.5|2
1650576140000|2022-04-21 21:22:20|34287.3|34167.3|34278.6|34158.6|34287.3|34167.3|34258.2|34138.2|10
1650576150000|2022-04-21 21:22:30|34278.5|34158.5|34275.6|34155.6|34281.4|34161.4|34275.6|34155.6|7
1650576160000|2022-04-21 21:22:40|34275.3|34155.3|34277.4|34157.4|34279.2|34159.2|34275.1|34155.1|6
1650576170000|2022-04-21 21:22:50|34247.8|34127.8|34253.8|34133.8|34253.8|34133.8|34247.8|34127.8|6
1650576180000|2022-04-21 21:23:00|34262.6|34142.6|34262.4|34142.4|34262.6|34142.6|34262.4|34142.4|3
1650576190000|2022-04-21 21:23:10|34247.8|34127.8|34262.5|34142.5|34262.5|34142.5|34247.8|34127.8|3
1650576200000|2022-04-21 21:23:20|34261.9|34141.9|34261.8|34141.8|34261.9|34141.9|34261.8|34141.8|2
1650576210000|2022-04-21 21:23:30|34243.6|34123.6|34253.3|34133.3|34253.3|34133.3|34243.6|34123.6|2
1650576220000|2022-04-21 21:23:40|34251.2|34131.2|34253.1|34133.1|34253.3|34133.3|34251.2|34131.2|4
1650576230000|2022-04-21 21:23:50|34261.5|34141.5|34261.5|34141.5|34261.5|34141.5|34261.5|34141.5|1
1650576240000|2022-04-21 21:24:00|34243.5|34123.5|34264.4|34144.4|34265|34145|34243.5|34123.5|8
1650576250000|2022-04-21 21:24:10|34281.4|34161.4|34279.1|34159.1|34283.1|34163.1|34275|34155|8
1650576260000|2022-04-21 21:24:20|34265.1|34145.1|34268.7|34148.7|34271.3|34151.3|34264.9|34144.9|8
1650576270000|2022-04-21 21:24:30|34269.8|34149.8|34275.8|34155.8|34279.3|34159.3|34269.8|34149.8|7
1650576280000|2022-04-21 21:24:40|34256.4|34136.4|34256.3|34136.3|34256.4|34136.4|34252.4|34132.4|5
1650576290000|2022-04-21 21:24:50|34254.8|34134.8|34262.3|34142.3|34262.3|34142.3|34254.8|34134.8|4
1650576300000|2022-04-21 21:25:00|34251.2|34131.2|34293.3|34173.3|34293.3|34173.3|34251.2|34131.2|6
1650576310000|2022-04-21 21:25:10|34293|34173|34274.9|34154.9|34293|34173|34268.5|34148.5|15
1650576320000|2022-04-21 21:25:20|34274.8|34154.8|34252.1|34132.1|34274.8|34154.8|34252.1|34132.1|7
1650576330000|2022-04-21 21:25:30|34253.3|34133.3|34254.2|34134.2|34254.2|34134.2|34249.8|34129.8|4
1650576340000|2022-04-21 21:25:40|34247.8|34127.8|34248.7|34128.7|34248.7|34128.7|34245.3|34125.3|9
1650576350000|2022-04-21 21:25:50|34262.7|34142.7|34262.7|34142.7|34262.7|34142.7|34262.7|34142.7|1
1650576360000|2022-04-21 21:26:00|34287.6|34167.6|34262.1|34142.1|34289.3|34169.3|34258.1|34138.1|7
1650576370000|2022-04-21 21:26:10|34270|34150|34266.5|34146.5|34270|34150|34264.5|34144.5|5
1650576380000|2022-04-21 21:26:20|34266.6|34146.6|34266.7|34146.7|34266.7|34146.7|34256.5|34136.5|7
1650576390000|2022-04-21 21:26:30|34262.8|34142.8|34262.9|34142.9|34262.9|34142.9|34262.8|34142.8|4
1650576400000|2022-04-21 21:26:40|34247.7|34127.7|34262.8|34142.8|34262.9|34142.9|34245.1|34125.1|4
1650576410000|2022-04-21 21:26:50|34249.6|34129.6|34253.4|34133.4|34265.4|34145.4|34249.6|34129.6|11
1650576420000|2022-04-21 21:27:00|34243.5|34123.5|34247.3|34127.3|34250.6|34130.6|34243.5|34123.5|6
1650576430000|2022-04-21 21:27:10|34243.7|34123.7|34249.6|34129.6|34249.6|34129.6|34243.7|34123.7|4
1650576440000|2022-04-21 21:27:20|34250.6|34130.6|34253.7|34133.7|34254.8|34134.8|34244.4|34124.4|11
1650576450000|2022-04-21 21:27:30|34253.5|34133.5|34266.6|34146.6|34267.2|34147.2|34253.5|34133.5|16
1650576460000|2022-04-21 21:27:40|34267.1|34147.1|34267.4|34147.4|34268.1|34148.1|34266.6|34146.6|8
1650576470000|2022-04-21 21:27:50|34280|34160|34267.3|34147.3|34280.1|34160.1|34260.8|34140.8|8
1650576480000|2022-04-21 21:28:00|34270.6|34150.6|34272.1|34152.1|34275.8|34155.8|34270.6|34150.6|7
1650576490000|2022-04-21 21:28:10|34270.9|34150.9|34264.8|34144.8|34270.9|34150.9|34258.3|34138.3|4
1650576500000|2022-04-21 21:28:20|34259.7|34139.7|34273.6|34153.6|34277.1|34157.1|34259.7|34139.7|7
1650576510000|2022-04-21 21:28:30|34264.9|34144.9|34254.4|34134.4|34264.9|34144.9|34243.8|34123.8|5
1650576520000|2022-04-21 21:28:40|34258|34138|34266|34146|34266|34146|34258|34138|3
1650576530000|2022-04-21 21:28:50|34290.4|34170.4|34267.6|34147.6|34290.4|34170.4|34257.6|34137.6|4
1650576540000|2022-04-21 21:29:00|34270.1|34150.1|34270.8|34150.8|34274.8|34154.8|34270.1|34150.1|7
1650576550000|2022-04-21 21:29:10|34274.9|34154.9|34266.5|34146.5|34275.2|34155.2|34266.5|34146.5|5
1650576560000|2022-04-21 21:29:20|34243.8|34123.8|34251.7|34131.7|34251.7|34131.7|34243.8|34123.8|3
1650576570000|2022-04-21 21:29:30|34254.3|34134.3|34264.8|34144.8|34264.8|34144.8|34254.3|34134.3|2
1650576580000|2022-04-21 21:29:40|34287.6|34167.6|34266.5|34146.5|34291.9|34171.9|34262.1|34142.1|10
1650576590000|2022-04-21 21:29:50|34258.4|34138.4|34282.8|34162.8|34282.8|34162.8|34258.4|34138.4|12
1650576600000|2022-04-21 21:30:00|34270.5|34150.5|34273.7|34153.7|34273.7|34153.7|34270.5|34150.5|12
1650576610000|2022-04-21 21:30:10|34260.5|34140.5|34265.8|34145.8|34268|34148|34253.6|34133.6|14
1650576620000|2022-04-21 21:30:20|34267.9|34147.9|34264.6|34144.6|34268.1|34148.1|34264.6|34144.6|8
1650576630000|2022-04-21 21:30:30|34245.8|34125.8|34263.1|34143.1|34264.7|34144.7|34245.8|34125.8|11
1650576640000|2022-04-21 21:30:40|34268.6|34148.6|34266.7|34146.7|34269.3|34149.3|34266.4|34146.4|13
1650576650000|2022-04-21 21:30:50|34258.4|34138.4|34265.2|34145.2|34265.6|34145.6|34258|34138|11
1650576660000|2022-04-21 21:31:00|34264|34144|34267.1|34147.1|34274.7|34154.7|34264|34144|9
1650576670000|2022-04-21 21:31:10|34267|34147|34260.3|34140.3|34267|34147|34250.1|34130.1|10
1650576680000|2022-04-21 21:31:20|34259.2|34139.2|34261.1|34141.1|34263.6|34143.6|34259.2|34139.2|7
1650576690000|2022-04-21 21:31:30|34267.7|34147.7|34281.6|34161.6|34283.6|34163.6|34267.5|34147.5|11
1650576700000|2022-04-21 21:31:40|34259|34139|34272.2|34152.2|34276.3|34156.3|34259|34139|15
1650576710000|2022-04-21 21:31:50|34269.7|34149.7|34271.5|34151.5|34272.3|34152.3|34268.9|34148.9|11
1650576720000|2022-04-21 21:32:00|34270.3|34150.3|34274.1|34154.1|34274.9|34154.9|34267.2|34147.2|11
1650576730000|2022-04-21 21:32:10|34257.2|34137.2|34268|34148|34268|34148|34257.2|34137.2|10
1650576740000|2022-04-21 21:32:20|34266|34146|34266.9|34146.9|34267.2|34147.2|34264.6|34144.6|7
1650576750000|2022-04-21 21:32:30|34254|34134|34270.5|34150.5|34275.3|34155.3|34254|34134|10
1650576760000|2022-04-21 21:32:40|34270.4|34150.4|34269.5|34149.5|34271.3|34151.3|34269.5|34149.5|11
1650576770000|2022-04-21 21:32:50|34260.2|34140.2|34260.4|34140.4|34267.1|34147.1|34258.8|34138.8|10
1650576780000|2022-04-21 21:33:00|34259.3|34139.3|34267.6|34147.6|34269.3|34149.3|34259.3|34139.3|11
1650576790000|2022-04-21 21:33:10|34267.8|34147.8|34269.2|34149.2|34270.1|34150.1|34267.6|34147.6|11
1650576800000|2022-04-21 21:33:20|34248.8|34128.8|34272.3|34152.3|34278.1|34158.1|34248.8|34128.8|16
1650576810000|2022-04-21 21:33:30|34271.4|34151.4|34280.4|34160.4|34286.5|34166.5|34271.4|34151.4|6
1650576820000|2022-04-21 21:33:40|34263.9|34143.9|34271.4|34151.4|34271.4|34151.4|34261.5|34141.5|8
1650576830000|2022-04-21 21:33:50|34260.3|34140.3|34267.6|34147.6|34267.7|34147.7|34259.2|34139.2|8
1650576840000|2022-04-21 21:34:00|34254.2|34134.2|34267.4|34147.4|34267.4|34147.4|34254.2|34134.2|8
1650576850000|2022-04-21 21:34:10|34267.3|34147.3|34273.4|34153.4|34276.6|34156.6|34267.3|34147.3|6
1650576860000|2022-04-21 21:34:20|34273.6|34153.6|34267.8|34147.8|34273.6|34153.6|34267.3|34147.3|6
1650576870000|2022-04-21 21:34:30|34266.6|34146.6|34266.8|34146.8|34267.8|34147.8|34238.5|34118.5|13
1650576880000|2022-04-21 21:34:40|34266.6|34146.6|34268.5|34148.5|34268.7|34148.7|34266.6|34146.6|11
1650576890000|2022-04-21 21:34:50|34268.2|34148.2|34267.2|34147.2|34268.3|34148.3|34267.1|34147.1|10
1650576900000|2022-04-21 21:35:00|34270.1|34150.1|34272.3|34152.3|34272.3|34152.3|34254.1|34134.1|11
1650576910000|2022-04-21 21:35:10|34272.5|34152.5|34275.9|34155.9|34275.9|34155.9|34272.5|34152.5|8
1650576920000|2022-04-21 21:35:20|34257.1|34137.1|34266.8|34146.8|34266.9|34146.9|34257.1|34137.1|8
1650576930000|2022-04-21 21:35:30|34262.1|34142.1|34269|34149|34269.1|34149.1|34260.3|34140.3|13
1650576940000|2022-04-21 21:35:40|34268.9|34148.9|34269.3|34149.3|34269.7|34149.7|34268.9|34148.9|6
1650576950000|2022-04-21 21:35:50|34250.8|34130.8|34260.6|34140.6|34261.6|34141.6|34250.8|34130.8|8
1650576960000|2022-04-21 21:36:00|34260.8|34140.8|34268.4|34148.4|34268.5|34149.3|34260.8|34140.8|11
1650576970000|2022-04-21 21:36:10|34269|34149|34266.2|34146.2|34269|34149|34253.8|34133.8|9
1650576980000|2022-04-21 21:36:20|34267.2|34147.2|34248.4|34128.4|34267.2|34147.2|34248.4|34128.4|5
1650576990000|2022-04-21 21:36:30|34254.2|34134.2|34258.9|34138.9|34260|34140|34254.2|34134.2|8
1650577000000|2022-04-21 21:36:40|34259.1|34139.1|34266.5|34150.4|34266.9|34150.4|34259.1|34139.1|9
1650577010000|2022-04-21 21:36:50|34266.2|34149.3|34243.6|34123.6|34267.7|34149.4|34243.6|34123.6|12
1650577020000|2022-04-21 21:37:00|34260.9|34140.9|34270.3|34150.3|34271.3|34151.3|34254.9|34134.9|8
1650577030000|2022-04-21 21:37:10|34276.2|34156.2|34259.7|34139.7|34276.2|34156.2|34254.3|34134.3|5
1650577040000|2022-04-21 21:37:20|34270.9|34150.9|34248.5|34128.5|34271.3|34151.3|34248.5|34128.5|7
1650577050000|2022-04-21 21:37:30|34260.4|34140.4|34264.8|34144.8|34273.3|34153.3|34255.9|34135.9|28
1650577060000|2022-04-21 21:37:40|34264.9|34144.9|34261.2|34141.2|34266.6|34146.6|34254.7|34134.7|13
1650577070000|2022-04-21 21:37:50|34261.4|34141.4|34266|34146|34276.7|34156.7|34260.4|34140.4|13
1650577080000|2022-04-21 21:38:00|34265.9|34145.9|34267.8|34147.8|34267.8|34147.8|34251.6|34131.6|32
1650577090000|2022-04-21 21:38:10|34267.3|34147.3|34258.2|34138.2|34268.3|34148.3|34257.2|34137.2|33
1650577100000|2022-04-21 21:38:20|34258.3|34138.3|34252|34132|34268.2|34148.2|34251.4|34131.4|32
1650577110000|2022-04-21 21:38:30|34249.6|34129.6|34258.1|34138.1|34259.6|34139.6|34244.2|34124.2|21
1650577120000|2022-04-21 21:38:40|34259.1|34139.1|34261.4|34141.4|34263.3|34143.3|34258.6|34138.6|16
1650577130000|2022-04-21 21:38:50|34261|34141|34243.6|34123.6|34279.6|34159.6|34243.6|34123.6|21
1650577140000|2022-04-21 21:39:00|34241.5|34121.5|34269|34149|34269|34149|34235.1|34115.1|18
1650577150000|2022-04-21 21:39:10|34268.9|34148.9|34250.2|34130.2|34269.1|34149.1|34250.1|34130.1|16
1650577160000|2022-04-21 21:39:20|34251|34131|34274.1|34154.1|34274.6|34154.6|34250.7|34130.7|17
1650577170000|2022-04-21 21:39:30|34238|34118|34237.2|34117.2|34271.8|34151.8|34231.9|34111.9|15
1650577180000|2022-04-21 21:39:40|34233.1|34113.1|34281.2|34161.2|34281.2|34161.2|34233.1|34113.1|25
1650577190000|2022-04-21 21:39:50|34281.3|34161.3|34265.2|34145.2|34281.4|34161.4|34255|34135|26
1650577200000|2022-04-21 21:40:00|34265.1|34145.1|34267.9|34147.9|34270.7|34150.7|34265.1|34145.1|24
1650577210000|2022-04-21 21:40:10|34266.3|34146.3|34264.3|34144.3|34267.7|34147.7|34258|34138|16
1650577220000|2022-04-21 21:40:20|34272.9|34152.9|34288.5|34168.5|34295.4|34175.4|34272.6|34152.6|13
1650577230000|2022-04-21 21:40:30|34287|34167|34282.2|34162.2|34287.1|34167.1|34282.2|34162.2|13
1650577240000|2022-04-21 21:40:40|34282.4|34162.4|34254.6|34134.6|34282.4|34162.4|34241.2|34121.2|19
1650577250000|2022-04-21 21:40:50|34254.8|34134.8|34257.2|34137.2|34265.4|34145.4|34251.7|34131.7|19
1650577260000|2022-04-21 21:41:00|34257.1|34137.1|34262.1|34142.1|34264.8|34144.8|34242.9|34122.9|31
1650577270000|2022-04-21 21:41:10|34262.2|34142.2|34267.8|34147.8|34267.9|34156.6|34251.3|34142.2|27
1650577280000|2022-04-21 21:41:20|34267.9|34147.9|34267.1|34147.1|34269.3|34149.3|34265.9|34145.9|24
1650577290000|2022-04-21 21:41:30|34267.2|34147.2|34274.3|34154.3|34274.3|34154.3|34247.3|34127.3|33
1650577300000|2022-04-21 21:41:40|34274|34154|34284.7|34164.7|34288.1|34168.1|34270|34150|26
1650577310000|2022-04-21 21:41:50|34284.4|34164.4|34271|34151|34284.7|34164.7|34248.6|34128.6|33
1650577320000|2022-04-21 21:42:00|34256.9|34136.9|34264.3|34157.3|34264.3|34157.3|34256.8|34136.8|33
1650577330000|2022-04-21 21:42:10|34264|34156.9|34253.3|34133.3|34264.3|34157.3|34238.6|34118.6|33
1650577340000|2022-04-21 21:42:20|34253.4|34133.4|34256.7|34136.7|34259.5|34139.5|34253.3|34133.3|34
1650577350000|2022-04-21 21:42:30|34284.5|34164.5|34253.2|34133.2|34284.5|34164.5|34241.5|34121.5|33
1650577360000|2022-04-21 21:42:40|34253.4|34133.4|34259.1|34139.1|34259.5|34139.5|34253.2|34133.2|33
1650577370000|2022-04-21 21:42:50|34258.9|34138.9|34254.2|34134.2|34258.9|34138.9|34243.5|34123.5|28
1650577380000|2022-04-21 21:43:00|34259.1|34139.1|34263.3|34143.3|34280|34160|34248.6|34139.1|24
1650577390000|2022-04-21 21:43:10|34263.4|34143.4|34269.6|34149.6|34269.7|34149.7|34256.6|34142.2|30
1650577400000|2022-04-21 21:43:20|34269.7|34149.7|34278.7|34158.7|34280.4|34160.4|34241.7|34121.7|30
1650577410000|2022-04-21 21:43:30|34275.6|34155.6|34248.7|34128.7|34278.2|34158.2|34248.2|34128.2|33
1650577420000|2022-04-21 21:43:40|34248.3|34128.3|34250.6|34130.6|34271.6|34151.6|34248.3|34128.3|32
1650577430000|2022-04-21 21:43:50|34267.1|34147.1|34276.1|34156.1|34276.4|34156.4|34248.3|34128.3|29
1650577440000|2022-04-21 21:44:00|34247.9|34155.9|34248.1|34154.5|34276.3|34156.3|34246.8|34126.8|36
1650577450000|2022-04-21 21:44:10|34247.4|34153.8|34248.6|34155.4|34249.1|34155.7|34247.4|34153.8|28
1650577460000|2022-04-21 21:44:20|34285|34165|34263.5|34143.5|34285|34165|34252.6|34132.6|32
1650577470000|2022-04-21 21:44:30|34261.6|34141.6|34276.4|34156.4|34276.6|34156.6|34261|34141|29
1650577480000|2022-04-21 21:44:40|34276.6|34156.6|34278.4|34158.4|34280.6|34160.6|34275.6|34155.6|32
1650577490000|2022-04-21 21:44:50|34259.4|34141|34247.6|34129|34259.6|34141.2|34242|34122|27
1650577500000|2022-04-21 21:45:00|34243.4|34123.4|34256.2|34145.3|34259.8|34145.3|34243.2|34123.2|31
1650577510000|2022-04-21 21:45:10|34255.9|34145|34275.9|34155.9|34278.8|34158.8|34255.9|34139|30
1650577520000|2022-04-21 21:45:20|34245|34125|34262.8|34142.8|34266.7|34146.7|34245|34125|31
1650577530000|2022-04-21 21:45:30|34262.2|34142.2|34261.6|34141.6|34262.6|34142.6|34260.1|34140.1|34
1650577540000|2022-04-21 21:45:40|34250.5|34130.5|34250.8|34130.8|34254.5|34134.5|34249.3|34129.3|30
1650577550000|2022-04-21 21:45:50|34251|34131|34256.1|34144.6|34259.6|34144.7|34250.2|34130.2|34
1650577560000|2022-04-21 21:46:00|34256.2|34144.1|34259.1|34139.1|34259.5|34144.9|34255.6|34138.7|27
1650577570000|2022-04-21 21:46:10|34243.2|34123.2|34257.6|34137.6|34262.3|34142.3|34243.2|34123.2|32
1650577580000|2022-04-21 21:46:20|34257.3|34137.3|34276.4|34156.4|34276.8|34156.8|34257.3|34137.3|33
1650577590000|2022-04-21 21:46:30|34276.8|34156.8|34278.6|34158.6|34283|34163|34276.4|34156.4|31
1650577600000|2022-04-21 21:46:40|34251.1|34131.1|34259.7|34139.7|34259.7|34141|34243.1|34123.1|29
1650577610000|2022-04-21 21:46:50|34259.3|34139.3|34259.3|34139.3|34259.8|34144.4|34255.7|34138.7|31
1650577620000|2022-04-21 21:47:00|34243.3|34123.3|34276.6|34156.6|34278.7|34158.7|34243.3|34123.3|31
1650577630000|2022-04-21 21:47:10|34276.3|34156.3|34278.9|34158.9|34278.9|34158.9|34270.3|34150.3|34
1650577640000|2022-04-21 21:47:20|34254.3|34134.3|34260.9|34140.9|34261.2|34141.2|34252.7|34132.7|25
1650577650000|2022-04-21 21:47:30|34260.7|34140.7|34259.7|34139.7|34261.1|34145.1|34255.3|34139.3|30
1650577660000|2022-04-21 21:47:40|34259.9|34139.9|34259.5|34139.5|34260.2|34141.9|34258.3|34139.2|34
1650577670000|2022-04-21 21:47:50|34260.2|34140.2|34247.8|34155.2|34260.2|34155.4|34247.2|34139.4|32
1650577680000|2022-04-21 21:48:00|34275|34155|34276.2|34156.2|34276.2|34156.2|34266|34146|33
1650577690000|2022-04-21 21:48:10|34276|34156|34270.7|34150.7|34276.5|34156.5|34270.6|34150.6|29
1650577700000|2022-04-21 21:48:20|34250.7|34130.7|34261.4|34141.4|34261.4|34141.4|34250.7|34130.7|28
1650577710000|2022-04-21 21:48:30|34251.5|34131.5|34260|34140|34260.3|34140.3|34251.5|34131.5|33
1650577720000|2022-04-21 21:48:40|34259.7|34139.7|34268.3|34148.3|34271.2|34151.2|34255.7|34139.6|30
1650577730000|2022-04-21 21:48:50|34268.2|34148.2|34271|34151|34271.7|34151.7|34268.2|34148.2|24
1650577740000|2022-04-21 21:49:00|34247.2|34127.2|34266.1|34146.1|34266.1|34146.1|34247.2|34127.2|28
1650577750000|2022-04-21 21:49:10|34264.6|34144.6|34260|34140|34264.8|34146.1|34256.1|34140|19
1650577760000|2022-04-21 21:49:20|34257.1|34137.1|34257.5|34137.5|34257.6|34137.6|34256.5|34136.5|32
1650577770000|2022-04-21 21:49:30|34248.9|34128.9|34264.4|34144.4|34265|34145|34248.9|34128.9|31
1650577780000|2022-04-21 21:49:40|34272|34152|34274.4|34154.4|34279.8|34159.8|34271.9|34151.9|28
1650577790000|2022-04-21 21:49:50|34274.2|34154.2|34277.9|34157.9|34277.9|34157.9|34271.7|34151.7|29
1650577800000|2022-04-21 21:50:00|34248.1|34128.1|34265.6|34145.6|34265.9|34145.9|34248|34128|31
1650577810000|2022-04-21 21:50:10|34259.9|34139.9|34255.8|34144.6|34260.3|34145.4|34255.6|34138.9|32
1650577820000|2022-04-21 21:50:20|34256.5|34145.3|34263.9|34143.9|34263.9|34145.3|34255.8|34143.9|34
1650577830000|2022-04-21 21:50:30|34253.7|34133.7|34262.4|34142.4|34262.6|34142.6|34253.7|34133.7|30
1650577840000|2022-04-21 21:50:40|34261.8|34141.8|34275.5|34155.5|34281.6|34161.6|34258.2|34138.2|34
1650577850000|2022-04-21 21:50:50|34249.7|34129.7|34262.2|34142.2|34262.5|34142.5|34249.5|34129.5|28
1650577860000|2022-04-21 21:51:00|34262.4|34142.4|34259.5|34139.5|34262.5|34142.5|34250.7|34130.7|30
1650577870000|2022-04-21 21:51:10|34259.7|34139.7|34256.7|34145.5|34260.5|34145.7|34247.9|34127.9|32
1650577880000|2022-04-21 21:51:20|34256.4|34145.1|34249.4|34155.5|34256.7|34155.6|34248.7|34145.1|30
1650577890000|2022-04-21 21:51:30|34283|34163|34283.2|34163.2|34283.4|34163.4|34282.7|34162.7|33
1650577900000|2022-04-21 21:51:40|34246.7|34126.7|34259.3|34139.3|34259.3|34139.3|34246.5|34126.5|35
1650577910000|2022-04-21 21:51:50|34258.9|34138.9|34258.6|34138.6|34259.3|34139.3|34258.5|34138.5|37
1650577920000|2022-04-21 21:52:00|34233.9|34113.9|34260|34140|34261.3|34141.3|34233.9|34113.9|36
1650577930000|2022-04-21 21:52:10|34261.1|34141.1|34260.3|34140.3|34261.1|34141.1|34259.2|34139.2|34
1650577940000|2022-04-21 21:52:20|34250|34130|34255.6|34135.6|34256|34136|34250|34130|35
1650577950000|2022-04-21 21:52:30|34256|34136|34254.1|34134.1|34256.1|34136.1|34254.1|34134.1|30
1650577960000|2022-04-21 21:52:40|34247.5|34127.5|34262.5|34142.5|34262.7|34142.7|34247.4|34127.4|36
1650577970000|2022-04-21 21:52:50|34262.2|34142.2|34263.5|34143.5|34263.5|34143.5|34262.2|34142.2|30
1650577980000|2022-04-21 21:53:00|34263.4|34143.4|34263.5|34143.5|34263.5|34143.5|34263.2|34143.2|31
1650577990000|2022-04-21 21:53:10|34263.2|34143.2|34250|34156.7|34263.2|34157.9|34247.4|34127.4|32
1650578000000|2022-04-21 21:53:20|34282.3|34162.3|34283.6|34163.6|34285.4|34165.4|34281.8|34161.8|33
1650578010000|2022-04-21 21:53:30|34250|34130|34255.3|34135.3|34256.7|34136.7|34249.8|34129.8|18
1650578020000|2022-04-21 21:53:40|34266.2|34146.2|34264.6|34144.6|34266.7|34146.7|34263.2|34143.2|22
1650578030000|2022-04-21 21:53:50|34245|34125|34252.5|34132.5|34252.6|34132.6|34243|34123|23
1650578040000|2022-04-21 21:54:00|34252.4|34132.4|34251.7|34131.7|34252.5|34132.5|34251.2|34131.2|22
1650578050000|2022-04-21 21:54:10|34251.2|34131.2|34272.9|34152.9|34273.2|34153.2|34251.2|34131.2|32
1650578060000|2022-04-21 21:54:20|34256.8|34136.8|34265.7|34145.7|34269.3|34149.3|34256.8|34136.8|30
1650578070000|2022-04-21 21:54:30|34266.3|34146.3|34262.5|34142.5|34268.8|34148.8|34258.6|34138.6|25
1650578080000|2022-04-21 21:54:40|34262.6|34142.6|34258.3|34138.3|34265.3|34145.3|34253.3|34133.3|30
1650578090000|2022-04-21 21:54:50|34261.5|34141.5|34257.7|34137.7|34261.6|34141.6|34254.2|34134.2|30
1650578100000|2022-04-21 21:55:00|34257.6|34137.6|34255.7|34135.7|34263|34157.6|34248.3|34128.3|32
1650578110000|2022-04-21 21:55:10|34274.8|34154.8|34266.7|34146.7|34274.8|34154.8|34259.5|34139.5|30
1650578120000|2022-04-21 21:55:20|34267.8|34147.8|34265.3|34145.3|34267.9|34147.9|34265.1|34145.1|32
1650578130000|2022-04-21 21:55:30|34265.1|34145.1|34266.6|34146.6|34269.1|34149.1|34261.3|34141.3|35
1650578140000|2022-04-21 21:55:40|34262.7|34142.7|34267.1|34147.1|34268.8|34148.8|34261.2|34141.2|33
1650578150000|2022-04-21 21:55:50|34268.6|34148.6|34270.6|34150.6|34270.7|34150.7|34266|34146|16
1650578160000|2022-04-21 21:56:00|34256.3|34136.3|34270.5|34150.5|34270.5|34150.5|34256.3|34136.3|7
1650578170000|2022-04-21 21:56:10|34270.8|34150.8|34282.8|34162.8|34282.8|34162.8|34270.8|34150.8|10
1650578180000|2022-04-21 21:56:20|34280.3|34160.3|34269.8|34149.8|34280.3|34160.3|34267.8|34147.8|12
1650578190000|2022-04-21 21:56:30|34261.1|34141.1|34259.1|34139.1|34262.7|34142.7|34257.6|34137.6|10
1650578200000|2022-04-21 21:56:40|34258.9|34138.9|34257.2|34137.2|34261.8|34141.8|34254.1|34134.1|6
1650578210000|2022-04-21 21:56:50|34256.6|34136.6|34274.8|34154.8|34274.8|34154.8|34254.5|34134.5|10
1650578220000|2022-04-21 21:57:00|34273.3|34153.3|34249.5|34129.5|34273.3|34153.3|34242.1|34122.1|9
1650578230000|2022-04-21 21:57:10|34249.6|34129.6|34259.5|34139.5|34259.6|34139.6|34249.5|34129.5|10
1650578240000|2022-04-21 21:57:20|34259.6|34139.6|34251.3|34131.3|34259.6|34139.6|34245.9|34125.9|9
1650578250000|2022-04-21 21:57:30|34247.5|34127.5|34244.9|34124.9|34252|34132|34244.9|34124.9|13
1650578260000|2022-04-21 21:57:40|34243.2|34123.2|34246.5|34126.5|34250|34130|34243.2|34123.2|9
1650578270000|2022-04-21 21:57:50|34247.6|34127.6|34251.8|34131.8|34261|34141|34243.2|34123.2|23
1650578280000|2022-04-21 21:58:00|34255.9|34135.9|34252|34132|34256.6|34136.6|34247|34127|24
1650578290000|2022-04-21 21:58:10|34250.8|34130.8|34255|34135|34255.5|34135.5|34250|34130|10
1650578300000|2022-04-21 21:58:20|34253.2|34133.2|34251.3|34131.3|34257.1|34137.1|34250.4|34130.4|7
1650578310000|2022-04-21 21:58:30|34256.3|34136.3|34260.5|34140.5|34260.5|34140.5|34237|34117|10
1650578320000|2022-04-21 21:58:40|34259.1|34139.1|34257.8|34137.8|34259.1|34139.1|34249.5|34129.5|7
1650578330000|2022-04-21 21:58:50|34251.1|34131.1|34251.2|34131.2|34255.7|34135.7|34251.1|34131.1|7
1650578340000|2022-04-21 21:59:00|34254.1|34134.1|34249.8|34129.8|34254.1|34134.1|34242.9|34122.9|8
1650578350000|2022-04-21 21:59:10|34251.5|34131.5|34249.6|34129.6|34256|34136|34249.6|34129.6|12
1650578360000|2022-04-21 21:59:20|34255.3|34135.3|34258|34138|34258|34138|34249.5|34129.5|7
1650578370000|2022-04-21 21:59:30|34259|34139|34254.6|34134.6|34268|34148|34248.8|34128.8|28
1650578380000|2022-04-21 21:59:40|34253.6|34133.6|34255.2|34135.2|34256.1|34136.1|34253.5|34133.5|27
1650578390000|2022-04-21 21:59:50|34254.2|34134.2|34252.8|34132.8|34255.2|34135.2|34247.5|34127.5|22
1650578400000|2022-04-21 22:00:00|34249|34129|34253|34133|34255.8|34135.8|34246.1|34126.1|30
1650578410000|2022-04-21 22:00:10|34253.1|34133.1|34273.5|34153.5|34273.5|34153.5|34250.4|34130.4|29
1650578420000|2022-04-21 22:00:20|34270.1|34150.1|34260.6|34140.6|34274.2|34154.2|34246.8|34126.8|31
1650578430000|2022-04-21 22:00:30|34258.2|34138.2|34274.6|34154.6|34274.6|34154.6|34253.2|34133.2|18
1650578440000|2022-04-21 22:00:40|34274.4|34154.4|34270.3|34150.3|34275.8|34155.8|34267|34147|14
1650578450000|2022-04-21 22:00:50|34272.5|34152.5|34270.1|34150.1|34275.9|34155.9|34263.4|34143.4|18
1650578460000|2022-04-21 22:01:00|34267.9|34147.9|34271.3|34151.3|34271.3|34151.3|34266.7|34146.7|19
1650578470000|2022-04-21 22:01:10|34265.2|34145.2|34257.5|34137.5|34265.5|34145.5|34250.8|34130.8|10
1650578480000|2022-04-21 22:01:20|34259|34139|34258|34138|34259|34139|34258|34138|3
1650578490000|2022-04-21 22:01:30|34265.5|34145.5|34277.5|34157.5|34282.5|34162.5|34234.1|34114.1|21
1650578500000|2022-04-21 22:01:40|34275.3|34155.3|34263|34143|34278.6|34158.6|34256.8|34136.8|11
1650578510000|2022-04-21 22:01:50|34265.6|34145.6|34271.6|34151.6|34271.6|34151.6|34265.6|34145.6|10
1650578520000|2022-04-21 22:02:00|34271.3|34151.3|34266|34146|34272.7|34152.7|34249.3|34129.3|19
1650578530000|2022-04-21 22:02:10|34264.5|34144.5|34265.6|34145.6|34267|34147|34261.2|34141.2|25
1650578540000|2022-04-21 22:02:20|34265.7|34145.7|34268.9|34148.9|34269.6|34149.6|34265.1|34145.1|18
1650578550000|2022-04-21 22:02:30|34283.2|34163.2|34285.8|34165.8|34287.1|34167.1|34282.4|34162.4|16
1650578560000|2022-04-21 22:02:40|34286|34166|34279.6|34159.6|34286.1|34166.1|34270.8|34150.8|16
1650578570000|2022-04-21 22:02:50|34279.5|34159.5|34279.3|34159.3|34279.6|34159.6|34275.7|34155.7|16
1650578580000|2022-04-21 22:03:00|34277.8|34157.8|34263.6|34143.6|34277.8|34157.8|34261.4|34141.4|12
1650578590000|2022-04-21 22:03:10|34264.6|34144.6|34268.4|34148.4|34268.4|34148.4|34264.6|34144.6|11
1650578600000|2022-04-21 22:03:20|34268.3|34148.3|34268.7|34148.7|34283.5|34163.5|34258.7|34138.7|21
1650578610000|2022-04-21 22:03:30|34271.5|34151.5|34285.5|34165.5|34285.5|34165.5|34268.9|34148.9|14
1650578620000|2022-04-21 22:03:40|34285.1|34165.1|34259.8|34139.8|34285.1|34165.1|34259.8|34139.8|13
1650578630000|2022-04-21 22:03:50|34262|34142|34256.6|34136.6|34266.2|34146.2|34256.6|34136.6|5
1650578640000|2022-04-21 22:04:00|34260|34140|34252.7|34132.7|34269.2|34149.2|34252.7|34132.7|9
1650578650000|2022-04-21 22:04:10|34261.2|34141.2|34261.8|34141.8|34261.8|34141.8|34259|34139|5
1650578660000|2022-04-21 22:04:20|34264|34144|34254.8|34134.8|34267.5|34147.5|34254.8|34134.8|6
1650578670000|2022-04-21 22:04:30|34256.4|34136.4|34266|34146|34266|34146|34256.4|34136.4|4
1650578680000|2022-04-21 22:04:40|34265.6|34145.6|34278.5|34158.5|34278.5|34158.5|34265.6|34145.6|7
1650578690000|2022-04-21 22:04:50|34270.9|34150.9|34249.6|34129.6|34270.9|34150.9|34249.6|34129.6|8
1650578700000|2022-04-21 22:05:00|34260|34140|34272.3|34152.3|34272.3|34152.3|34258.5|34138.5|18
1650578710000|2022-04-21 22:05:10|34272.2|34152.2|34283.8|34163.8|34285.1|34165.1|34271.1|34151.1|17
1650578720000|2022-04-21 22:05:20|34282.2|34162.2|34265.3|34145.3|34284.9|34164.9|34265.3|34145.3|11
1650578730000|2022-04-21 22:05:30|34264.5|34144.5|34274.1|34154.1|34274.1|34154.1|34264.5|34144.5|11
1650578740000|2022-04-21 22:05:40|34272.3|34152.3|34271.8|34151.8|34277.1|34157.1|34271.8|34151.8|14
1650578750000|2022-04-21 22:05:50|34271.5|34151.5|34270|34150|34272.3|34152.3|34269.9|34149.9|12
1650578760000|2022-04-21 22:06:00|34259.2|34139.2|34268.7|34148.7|34269|34149|34256.9|34136.9|17
1650578770000|2022-04-21 22:06:10|34278.5|34158.5|34274.6|34154.6|34278.7|34158.7|34274.3|34154.3|15
1650578780000|2022-04-21 22:06:20|34274.7|34154.7|34268.2|34148.2|34279.9|34159.9|34261.9|34141.9|18
1650578790000|2022-04-21 22:06:30|34265.6|34145.6|34266.1|34146.1|34273.7|34153.7|34265.6|34145.6|7
1650578800000|2022-04-21 22:06:40|34265.7|34145.7|34253.9|34133.9|34265.8|34145.8|34249.6|34129.6|8
1650578810000|2022-04-21 22:06:50|34250.9|34130.9|34265.5|34145.5|34266.6|34146.6|34250.9|34130.9|11
1650578820000|2022-04-21 22:07:00|34265.4|34145.4|34279.2|34159.2|34279.2|34159.2|34264.7|34144.7|17
1650578830000|2022-04-21 22:07:10|34278.4|34158.4|34264.3|34144.3|34278.4|34158.4|34258.7|34138.7|13
1650578840000|2022-04-21 22:07:20|34268.7|34148.7|34264.6|34144.6|34268.7|34148.7|34263.1|34143.1|4
1650578850000|2022-04-21 22:07:30|34264.1|34144.1|34264.4|34144.4|34266.5|34146.5|34264.1|34144.1|6
1650578860000|2022-04-21 22:07:40|34264.3|34144.3|34264.4|34144.4|34264.4|34144.4|34264.3|34144.3|2
1650578870000|2022-04-21 22:07:50|34242.3|34122.3|34272.5|34152.5|34272.5|34152.5|34240.5|34120.5|18
1650578880000|2022-04-21 22:08:00|34273.8|34153.8|34268.5|34148.5|34273.8|34153.8|34254|34134|13
1650578890000|2022-04-21 22:08:10|34268.6|34148.6|34267.9|34147.9|34275.8|34155.8|34261.3|34141.3|7
1650578900000|2022-04-21 22:08:20|34265.5|34145.5|34257.3|34137.3|34268.7|34148.7|34254|34134|9
1650578910000|2022-04-21 22:08:30|34253.3|34133.3|34254.8|34134.8|34255.8|34135.8|34249.5|34129.5|5
1650578920000|2022-04-21 22:08:40|34237.9|34117.9|34248.1|34128.1|34251.5|34131.5|34237.9|34117.9|7
1650578930000|2022-04-21 22:08:50|34251.5|34131.5|34264.6|34144.6|34266.3|34146.3|34251.5|34131.5|9
1650578940000|2022-04-21 22:09:00|34265.4|34145.4|34254.1|34134.1|34266|34146|34253.3|34133.3|15
1650578950000|2022-04-21 22:09:10|34252.8|34132.8|34260.8|34140.8|34263.3|34143.3|34252.8|34132.8|10
1650578960000|2022-04-21 22:09:20|34254.2|34134.2|34258.6|34138.6|34260.7|34140.7|34254.2|34134.2|8
1650578970000|2022-04-21 22:09:30|34265.6|34145.6|34265.6|34145.6|34265.6|34145.6|34265.6|34145.6|1
1650578980000|2022-04-21 22:09:40|34265.2|34145.2|34265.6|34145.6|34265.6|34145.6|34265.2|34145.2|4
1650578990000|2022-04-21 22:09:50|34267.3|34147.3|34266.6|34146.6|34272.6|34152.6|34249.1|34129.1|12
1650579000000|2022-04-21 22:10:00|34270.7|34150.7|34264.9|34144.9|34270.9|34150.9|34262.2|34142.2|16
1650579010000|2022-04-21 22:10:10|34254.5|34134.5|34261.5|34141.5|34264.7|34144.7|34254.5|34134.5|15
1650579020000|2022-04-21 22:10:20|34265.8|34145.8|34265.6|34145.6|34266|34146|34265.6|34145.6|8
1650579030000|2022-04-21 22:10:30|34248.3|34128.3|34267.4|34147.4|34267.4|34147.4|34248.3|34128.3|12
1650579040000|2022-04-21 22:10:40|34267.3|34147.3|34280.9|34160.9|34282.9|34162.9|34266.9|34146.9|9
1650579050000|2022-04-21 22:10:50|34256.2|34136.2|34272.4|34152.4|34272.4|34152.4|34256.2|34136.2|10
1650579060000|2022-04-21 22:11:00|34270.8|34150.8|34269.2|34149.2|34273.8|34153.8|34263.5|34143.5|15
1650579070000|2022-04-21 22:11:10|34266.1|34146.1|34273.4|34153.4|34274.8|34154.8|34263.2|34143.2|10
1650579080000|2022-04-21 22:11:20|34272.5|34152.5|34267.8|34147.8|34272.5|34152.5|34250|34130|17
1650579090000|2022-04-21 22:11:30|34268.9|34148.9|34274.8|34154.8|34275.6|34155.6|34268.3|34148.3|17
1650579100000|2022-04-21 22:11:40|34272|34152|34270.4|34150.4|34272.8|34152.8|34261.1|34141.1|25
1650579110000|2022-04-21 22:11:50|34272.6|34152.6|34269.6|34149.6|34273.5|34153.5|34269.6|34149.6|9
1650579120000|2022-04-21 22:12:00|34269.7|34149.7|34268.6|34148.6|34269.7|34149.7|34258.4|34138.4|15
1650579130000|2022-04-21 22:12:10|34264.8|34144.8|34276.3|34156.3|34280.2|34160.2|34264.8|34144.8|10
1650579140000|2022-04-21 22:12:20|34275|34155|34263.4|34143.4|34276.8|34156.8|34256|34136|14
1650579150000|2022-04-21 22:12:30|34262|34142|34274.8|34154.8|34276|34156|34262|34142|16
1650579160000|2022-04-21 22:12:40|34274.7|34154.7|34267.7|34147.7|34274.7|34154.7|34258.3|34138.3|15
1650579170000|2022-04-21 22:12:50|34272.1|34152.1|34270.5|34150.5|34273.3|34153.3|34267.1|34147.1|14
1650579180000|2022-04-21 22:13:00|34269.4|34149.4|34267|34147|34269.5|34149.5|34260|34140|15
1650579190000|2022-04-21 22:13:10|34259.8|34139.8|34266.4|34146.4|34268.9|34148.9|34259.8|34139.8|14
1650579200000|2022-04-21 22:13:20|34266.9|34146.9|34278.8|34158.8|34278.8|34158.8|34265.5|34145.5|13
1650579210000|2022-04-21 22:13:30|34279.1|34159.1|34259.5|34139.5|34279.1|34159.1|34252.6|34132.6|17
1650579220000|2022-04-21 22:13:40|34260.9|34140.9|34267.4|34147.4|34273.9|34153.9|34260.1|34140.1|15
1650579230000|2022-04-21 22:13:50|34268.4|34148.4|34265.3|34156.3|34270.2|34156.3|34265.3|34145.4|12
1650579240000|2022-04-21 22:14:00|34264.5|34144.5|34262.9|34142.9|34265.4|34145.4|34262.9|34142.9|20
1650579250000|2022-04-21 22:14:10|34264.1|34144.1|34262.7|34142.7|34265.4|34145.4|34259.9|34139.9|10
1650579260000|2022-04-21 22:14:20|34253.6|34133.6|34267|34147|34267.6|34147.6|34252.7|34132.7|21
1650579270000|2022-04-21 22:14:30|34265.1|34145.1|34270.3|34150.3|34272.4|34152.4|34261.1|34141.1|13
1650579280000|2022-04-21 22:14:40|34269.7|34149.7|34264.5|34144.5|34274.2|34154.2|34261.8|34141.8|17
1650579290000|2022-04-21 22:14:50|34263.2|34143.2|34265.7|34145.7|34268|34148|34263.2|34143.2|14
1650579300000|2022-04-21 22:15:00|34267.5|34147.5|34267.8|34147.8|34267.8|34147.8|34264.6|34144.6|13
1650579310000|2022-04-21 22:15:10|34268.2|34148.2|34262.9|34142.9|34268.2|34148.2|34254.4|34134.4|12
1650579320000|2022-04-21 22:15:20|34268.9|34148.9|34277|34157|34282.1|34162.1|34268.9|34148.9|9
1650579330000|2022-04-21 22:15:30|34279|34159|34269.4|34149.4|34279|34159|34265.3|34145.3|17
1650579340000|2022-04-21 22:15:40|34269.8|34149.8|34270.3|34150.3|34274.1|34154.1|34267.9|34147.9|11
1650579350000|2022-04-21 22:15:50|34269|34149|34259|34139|34269|34149|34237.7|34117.7|8
1650579360000|2022-04-21 22:16:00|34258.6|34138.6|34265.9|34145.9|34269.9|34149.9|34256.5|34136.5|16
1650579370000|2022-04-21 22:16:10|34263.6|34143.6|34274|34154|34277.5|34157.5|34263.1|34143.1|13
1650579380000|2022-04-21 22:16:20|34276.3|34156.3|34274.6|34154.6|34276.5|34156.5|34274.6|34154.6|7
1650579390000|2022-04-21 22:16:30|34274.5|34154.5|34267.7|34147.7|34274.6|34154.6|34267|34147|6
1650579400000|2022-04-21 22:16:40|34269|34149|34264.1|34144.1|34269|34149|34260.2|34140.2|6
1650579410000|2022-04-21 22:16:50|34265|34145|34259.5|34139.5|34265|34145|34245.9|34125.9|6
1650579420000|2022-04-21 22:17:00|34262.1|34142.1|34272.6|34152.6|34272.6|34152.6|34255.8|34135.8|8
1650579430000|2022-04-21 22:17:10|34277.6|34157.6|34262.7|34142.7|34277.6|34157.6|34256.2|34136.2|4
1650579440000|2022-04-21 22:17:20|34258.5|34138.5|34270.3|34150.3|34271.5|34151.5|34258.5|34138.5|8
1650579450000|2022-04-21 22:17:30|34268.4|34148.4|34262.6|34142.6|34268.4|34148.4|34260.4|34140.4|3
1650579460000|2022-04-21 22:17:40|34266.6|34146.6|34263.4|34143.4|34269.2|34149.2|34253.2|34133.2|11
1650579470000|2022-04-21 22:17:50|34260.2|34140.2|34264.4|34144.4|34267.6|34147.6|34257.9|34137.9|14
1650579480000|2022-04-21 22:18:00|34264.8|34144.8|34269.9|34149.9|34269.9|34149.9|34250.7|34130.7|12
1650579490000|2022-04-21 22:18:10|34262.9|34142.9|34265.2|34145.2|34265.7|34145.7|34257.1|34137.1|11
1650579500000|2022-04-21 22:18:20|34266.7|34146.7|34265.8|34145.8|34269.7|34149.7|34265.8|34145.8|4
1650579510000|2022-04-21 22:18:30|34269.9|34149.9|34264.8|34144.8|34277.7|34157.7|34253.1|34133.1|14
1650579520000|2022-04-21 22:18:40|34268.5|34148.5|34263.3|34143.3|34268.9|34154.8|34256.9|34136.9|7
1650579530000|2022-04-21 22:18:50|34263.7|34143.7|34255.6|34135.6|34264.2|34144.2|34244|34124|8
1650579540000|2022-04-21 22:19:00|34251.1|34131.1|34267|34147|34273.5|34153.5|34251.1|34131.1|18
1650579550000|2022-04-21 22:19:10|34268.3|34148.3|34257.5|34137.5|34268.3|34148.3|34257.5|34137.5|14
1650579560000|2022-04-21 22:19:20|34258.6|34138.6|34265.5|34145.5|34266.5|34146.5|34256.1|34136.1|19
1650579570000|2022-04-21 22:19:30|34263.9|34143.9|34262.1|34142.1|34265.2|34145.2|34261.3|34141.3|6
1650579580000|2022-04-21 22:19:40|34257.1|34137.1|34263.1|34143.1|34263.7|34143.7|34257.1|34137.1|11
1650579590000|2022-04-21 22:19:50|34251.7|34131.7|34264.1|34144.1|34264.3|34144.3|34251|34131|9
1650579600000|2022-04-21 22:20:00|34263.9|34143.9|34276.1|34156.1|34276.1|34156.1|34262.8|34142.8|11
1650579610000|2022-04-21 22:20:10|34267|34147|34262.5|34142.5|34267.7|34147.7|34257.2|34137.2|7
1650579620000|2022-04-21 22:20:20|34268.8|34148.8|34259.6|34139.6|34271.1|34151.1|34258.4|34138.4|14
1650579630000|2022-04-21 22:20:30|34261.8|34141.8|34260.7|34140.7|34264|34144|34260.7|34140.7|10
1650579640000|2022-04-21 22:20:40|34238|34118|34265|34145|34265|34145|34238|34118|4
1650579650000|2022-04-21 22:20:50|34266|34146|34268.1|34148.1|34268.1|34148.1|34253.4|34133.4|7
1650579660000|2022-04-21 22:21:00|34265.8|34145.8|34267.9|34147.9|34272.3|34152.3|34265.8|34145.8|8
1650579670000|2022-04-21 22:21:10|34275|34155|34263.2|34143.2|34275.2|34155.2|34259.2|34139.2|8
1650579680000|2022-04-21 22:21:20|34255.1|34135.1|34257.9|34137.9|34257.9|34137.9|34253.4|34133.4|12
1650579690000|2022-04-21 22:21:30|34261.9|34141.9|34254.6|34134.6|34261.9|34141.9|34248.9|34128.9|5
1650579700000|2022-04-21 22:21:40|34256.4|34136.4|34266.8|34146.8|34272.3|34152.3|34251.9|34131.9|7
1650579710000|2022-04-21 22:21:50|34267.9|34147.9|34263.1|34143.1|34267.9|34147.9|34257.1|34137.1|10
1650579720000|2022-04-21 22:22:00|34266.4|34146.4|34263.7|34143.7|34267.1|34147.1|34259.9|34139.9|15
1650579730000|2022-04-21 22:22:10|34263.4|34143.4|34256.8|34136.8|34265.8|34145.8|34254.4|34134.4|6
1650579740000|2022-04-21 22:22:20|34259.1|34139.1|34258.7|34138.7|34259.4|34139.4|34242.1|34122.1|10
1650579750000|2022-04-21 22:22:30|34250.5|34130.5|34261.3|34141.3|34261.3|34141.3|34250.5|34130.5|9
1650579760000|2022-04-21 22:22:40|34275.1|34155.1|34263.8|34143.8|34275.1|34155.1|34249.9|34129.9|13
1650579770000|2022-04-21 22:22:50|34263.1|34143.1|34266.3|34146.3|34270.9|34150.9|34261.2|34141.2|13
1650579780000|2022-04-21 22:23:00|34267.7|34147.7|34261.5|34141.5|34267.7|34147.7|34261.5|34141.5|6
1650579790000|2022-04-21 22:23:10|34252.4|34132.4|34245.4|34125.4|34254.3|34134.3|34242.5|34122.5|9
1650579800000|2022-04-21 22:23:20|34246.8|34126.8|34261.4|34141.4|34261.5|34141.5|34246.8|34126.8|10
1650579810000|2022-04-21 22:23:30|34261.9|34141.9|34271|34151|34271|34151|34258|34138|7
1650579820000|2022-04-21 22:23:40|34265.7|34145.7|34258.3|34138.3|34268.9|34148.9|34251.3|34131.3|8
1650579830000|2022-04-21 22:23:50|34262.5|34142.5|34263.8|34143.8|34267.5|34147.5|34256.3|34136.3|6
1650579840000|2022-04-21 22:24:00|34264.3|34144.3|34259.4|34139.4|34266.7|34146.7|34258.7|34138.7|12
1650579850000|2022-04-21 22:24:10|34244.3|34124.3|34256.5|34136.5|34256.8|34136.8|34244.3|34124.3|6
1650579860000|2022-04-21 22:24:20|34255.3|34135.3|34262.6|34142.6|34262.6|34142.6|34250|34130|7
1650579870000|2022-04-21 22:24:30|34264.2|34144.2|34270.5|34150.5|34271.2|34151.2|34261.8|34141.8|7
1650579880000|2022-04-21 22:24:40|34250.7|34130.7|34266.6|34146.6|34267.6|34147.6|34250.7|34130.7|6
1650579890000|2022-04-21 22:24:50|34262.9|34142.9|34269.2|34149.2|34269.2|34149.2|34261.7|34141.7|8
1650579900000|2022-04-21 22:25:00|34264.4|34144.4|34257.5|34137.5|34264.4|34144.4|34248.7|34128.7|20
1650579910000|2022-04-21 22:25:10|34258.7|34138.7|34261.6|34141.6|34261.6|34141.6|34253|34133|9
1650579920000|2022-04-21 22:25:20|34262.1|34142.1|34269.8|34149.8|34275.7|34155.7|34262|34142|8
1650579930000|2022-04-21 22:25:30|34270.2|34150.2|34266.5|34146.5|34270.3|34150.3|34251.4|34131.4|10
1650579940000|2022-04-21 22:25:40|34264.3|34144.3|34258.3|34138.3|34265.5|34145.5|34257.5|34137.5|10
1650579950000|2022-04-21 22:25:50|34264.2|34144.2|34261.8|34141.8|34264.5|34144.5|34245.2|34125.2|15
1650579960000|2022-04-21 22:26:00|34262|34142|34260.3|34140.3|34262|34142|34239.7|34119.7|16
1650579970000|2022-04-21 22:26:10|34260.5|34140.5|34234.7|34114.7|34261.5|34141.5|34234.7|34114.7|14
1650579980000|2022-04-21 22:26:20|34258|34138|34271.8|34151.8|34271.8|34151.8|34248.9|34128.9|12
1650579990000|2022-04-21 22:26:30|34272.1|34152.1|34269.2|34149.2|34274.8|34154.8|34266.1|34146.1|15
1650580000000|2022-04-21 22:26:40|34268.6|34148.6|34263|34143|34268.6|34148.6|34258.2|34138.2|12
1650580010000|2022-04-21 22:26:50|34261.5|34141.5|34254.9|34134.9|34261.7|34141.7|34252.4|34132.4|9
1650580020000|2022-04-21 22:27:00|34259|34139|34252.1|34132.1|34260.5|34151.2|34240|34120|17
1650580030000|2022-04-21 22:27:10|34241.6|34121.6|34254.3|34134.3|34269.2|34149.2|34241.6|34121.6|13
1650580040000|2022-04-21 22:27:20|34254.5|34134.5|34259.4|34139.4|34259.8|34139.8|34247|34127|13
1650580050000|2022-04-21 22:27:30|34259.2|34139.2|34262.5|34142.5|34263.9|34143.9|34257.4|34137.4|13
1650580060000|2022-04-21 22:27:40|34263.7|34143.7|34259.9|34139.9|34266.8|34146.8|34250.6|34130.6|11
1650580070000|2022-04-21 22:27:50|34256.1|34136.1|34252.2|34132.2|34261.2|34141.2|34244.8|34124.8|13
1650580080000|2022-04-21 22:28:00|34252.5|34132.5|34271.4|34151.4|34271.4|34151.4|34250|34130|21
1650580090000|2022-04-21 22:28:10|34276.4|34156.4|34273.5|34153.5|34282.6|34162.6|34269.7|34149.7|15
1650580100000|2022-04-21 22:28:20|34270.5|34150.5|34272.8|34152.8|34273.2|34153.2|34266.4|34146.4|9
1650580110000|2022-04-21 22:28:30|34269.6|34149.6|34262.7|34142.7|34269.6|34149.6|34253.6|34133.6|10
1650580120000|2022-04-21 22:28:40|34253.4|34133.4|34258.7|34138.7|34263.8|34143.8|34253.4|34133.4|8
1650580130000|2022-04-21 22:28:50|34260.6|34140.6|34258.8|34138.8|34262.5|34142.5|34257.8|34137.8|7
1650580140000|2022-04-21 22:29:00|34262|34142|34261.8|34141.8|34262.5|34142.5|34246.1|34126.1|8
1650580150000|2022-04-21 22:29:10|34264.2|34144.2|34270.7|34150.7|34270.7|34150.7|34257.7|34137.7|7
1650580160000|2022-04-21 22:29:20|34275.7|34155.7|34263.6|34143.6|34275.7|34155.7|34255.8|34135.8|13
1650580170000|2022-04-21 22:29:30|34264.1|34144.1|34264.5|34144.5|34267.4|34147.4|34262.4|34142.4|9
1650580180000|2022-04-21 22:29:40|34264.6|34144.6|34251.1|34131.1|34264.6|34144.6|34243.3|34123.3|5
1650580190000|2022-04-21 22:29:50|34250.1|34130.1|34260.1|34140.1|34269.7|34149.7|34250.1|34130.1|18
1650580200000|2022-04-21 22:30:00|34258.9|34138.9|34263.4|34143.4|34274.3|34154.3|34258.9|34138.9|18
1650580210000|2022-04-21 22:30:10|34263.3|34143.3|34270.8|34150.8|34270.8|34150.8|34258.3|34138.3|10
1650580220000|2022-04-21 22:30:20|34265.6|34145.6|34262.2|34142.2|34274.4|34154.4|34257.8|34137.8|9
1650580230000|2022-04-21 22:30:30|34264.5|34144.5|34259.1|34139.1|34264.7|34144.7|34257.5|34137.5|12
1650580240000|2022-04-21 22:30:40|34258.6|34138.6|34251.4|34131.4|34261.7|34141.7|34244.2|34124.2|16
1650580250000|2022-04-21 22:30:50|34253.1|34133.1|34270.5|34150.5|34272.7|34152.7|34251.5|34131.5|15
1650580260000|2022-04-21 22:31:00|34271.7|34151.7|34273.8|34153.8|34274.3|34154.3|34267.6|34147.6|11
1650580270000|2022-04-21 22:31:10|34276.7|34156.7|34258.4|34138.4|34276.7|34156.7|34256.6|34136.6|8
1650580280000|2022-04-21 22:31:20|34260|34140|34256.2|34136.2|34260|34140|34249.3|34129.3|7
1650580290000|2022-04-21 22:31:30|34255.1|34135.1|34263.9|34143.9|34263.9|34143.9|34255|34135|7
1650580300000|2022-04-21 22:31:40|34263.7|34143.7|34264.3|34144.3|34264.3|34144.3|34243.3|34123.3|10
1650580310000|2022-04-21 22:31:50|34264.7|34144.7|34271.1|34151.1|34275.8|34155.8|34264.7|34144.7|19
1650580320000|2022-04-21 22:32:00|34270.9|34150.9|34267.8|34147.8|34273.3|34153.3|34255|34135|11
1650580330000|2022-04-21 22:32:10|34264.9|34144.9|34266|34146|34269.1|34149.1|34262.9|34142.9|11
1650580340000|2022-04-21 22:32:20|34264.2|34144.2|34263.6|34143.6|34264.5|34144.5|34261.5|34141.5|9
1650580350000|2022-04-21 22:32:30|34264.2|34144.2|34254.9|34134.9|34264.2|34144.2|34242.2|34122.2|8
1650580360000|2022-04-21 22:32:40|34251.9|34131.9|34269.6|34149.6|34269.6|34149.6|34251.3|34131.3|8
1650580370000|2022-04-21 22:32:50|34267.1|34147.1|34276.6|34156.6|34276.6|34156.6|34258.7|34138.7|8
1650580380000|2022-04-21 22:33:00|34279.2|34159.2|34257.3|34137.3|34279.2|34159.2|34255.7|34135.7|6
1650580390000|2022-04-21 22:33:10|34264.2|34144.2|34252.1|34132.1|34266.1|34146.1|34252.1|34132.1|3
1650580400000|2022-04-21 22:33:20|34251.9|34131.9|34263.9|34143.9|34263.9|34143.9|34237.9|34117.9|10
1650580410000|2022-04-21 22:33:30|34264.4|34144.4|34275.8|34155.8|34275.8|34155.8|34258.9|34138.9|9
1650580420000|2022-04-21 22:33:40|34273.7|34153.7|34258.6|34138.6|34273.7|34153.7|34252.7|34132.7|4
1650580430000|2022-04-21 22:33:50|34255.8|34135.8|34270.3|34150.3|34270.3|34150.3|34255.8|34135.8|10
1650580440000|2022-04-21 22:34:00|34266.6|34146.6|34265.6|34145.6|34271.1|34151.1|34256.5|34136.5|14
1650580450000|2022-04-21 22:34:10|34263.8|34143.8|34262.3|34142.3|34265.1|34145.1|34258.4|34138.4|8
1650580460000|2022-04-21 22:34:20|34258.4|34138.4|34262.4|34142.4|34262.5|34142.5|34258.4|34138.4|5
1650580470000|2022-04-21 22:34:30|34260.7|34140.7|34284.9|34164.9|34284.9|34164.9|34243.4|34123.4|11
1650580480000|2022-04-21 22:34:40|34278.7|34158.7|34270.4|34150.4|34288.9|34168.9|34267.6|34147.6|14
1650580490000|2022-04-21 22:34:50|34273|34153|34265.2|34145.2|34273|34153|34253.7|34133.7|7
1650580500000|2022-04-21 22:35:00|34260.1|34140.1|34262.4|34142.4|34267.3|34147.3|34260.1|34140.1|12
1650580510000|2022-04-21 22:35:10|34263.7|34143.7|34263.2|34143.2|34265.1|34145.1|34262.2|34142.2|5
1650580520000|2022-04-21 22:35:20|34263.1|34143.1|34260.7|34140.7|34263.1|34143.1|34239|34119|7
1650580530000|2022-04-21 22:35:30|34262.6|34142.6|34263.8|34143.8|34265.9|34145.9|34262.6|34142.6|5
1650580540000|2022-04-21 22:35:40|34253.8|34133.8|34261|34141|34261|34141|34241.2|34121.2|7
1650580550000|2022-04-21 22:35:50|34252.5|34132.5|34263.9|34143.9|34263.9|34143.9|34252.5|34132.5|6
1650580560000|2022-04-21 22:36:00|34260.3|34140.3|34250.1|34130.1|34261.8|34141.8|34236.6|34116.6|15
1650580570000|2022-04-21 22:36:10|34246.7|34126.7|34259.9|34139.9|34259.9|34139.9|34246.7|34126.7|6
1650580580000|2022-04-21 22:36:20|34254.4|34134.4|34268.9|34148.9|34268.9|34148.9|34254.4|34134.4|11
1650580590000|2022-04-21 22:36:30|34267.3|34147.3|34262.5|34142.5|34271.5|34151.5|34259.9|34139.9|17
1650580600000|2022-04-21 22:36:40|34263.7|34143.7|34263.8|34143.8|34264|34144|34262.9|34142.9|7
1650580610000|2022-04-21 22:36:50|34258.8|34138.8|34254.6|34134.6|34258.8|34138.8|34249.3|34129.3|5
1650580620000|2022-04-21 22:37:00|34253.6|34133.6|34263.9|34143.9|34269.1|34149.1|34253.6|34133.6|6
1650580630000|2022-04-21 22:37:10|34264.5|34144.5|34266.7|34146.7|34266.7|34146.7|34259.1|34139.1|7
1650580640000|2022-04-21 22:37:20|34264.9|34144.9|34249.6|34129.6|34264.9|34144.9|34245.9|34125.9|4
1650580650000|2022-04-21 22:37:30|34268.3|34148.3|34267.4|34147.4|34270.5|34150.5|34260.2|34140.2|17
1650580660000|2022-04-21 22:37:40|34267.1|34147.1|34269|34149|34269.7|34149.7|34265.6|34145.6|13
1650580670000|2022-04-21 22:37:50|34267.1|34147.1|34265|34145|34267.1|34147.1|34262.9|34142.9|5
1650580680000|2022-04-21 22:38:00|34266|34146|34269.8|34149.8|34269.8|34149.8|34246.3|34126.3|15
1650580690000|2022-04-21 22:38:10|34269.9|34149.9|34277.1|34157.1|34285.2|34165.2|34267.4|34147.4|11
1650580700000|2022-04-21 22:38:20|34269.8|34149.8|34268.8|34148.8|34280.5|34160.5|34263.6|34143.6|9
1650580710000|2022-04-21 22:38:30|34267.7|34147.7|34273.1|34153.1|34273.1|34153.1|34267|34147|12
1650580720000|2022-04-21 22:38:40|34271.8|34151.8|34268.5|34148.5|34271.8|34151.8|34267.4|34147.4|7
1650580730000|2022-04-21 22:38:50|34269.3|34149.3|34256.7|34136.7|34269.6|34149.6|34255.4|34135.4|7
1650580740000|2022-04-21 22:39:00|34259|34139|34269.9|34149.9|34269.9|34149.9|34259|34139|15
1650580750000|2022-04-21 22:39:10|34279.3|34159.3|34276.7|34156.7|34279.3|34159.3|34269.2|34149.2|5
1650580760000|2022-04-21 22:39:20|34269.6|34149.6|34250.1|34130.1|34273.2|34153.2|34250.1|34130.1|5
1650580770000|2022-04-21 22:39:30|34254.8|34134.8|34257.2|34137.2|34257.2|34137.2|34253.8|34133.8|3
1650580780000|2022-04-21 22:39:40|34273.1|34154.5|34238.6|34118.6|34273.2|34154.5|34238.6|34118.6|3
1650580790000|2022-04-21 22:39:50|34273.2|34154.5|34273.1|34154.3|34273.2|34154.5|34273.1|34154.3|3
1650580800000|2022-04-21 22:40:00|34258.9|34138.9|34276.5|34156.5|34278.5|34158.5|34258.9|34138.9|9
1650580810000|2022-04-21 22:40:10|34279.4|34159.4|34262.7|34142.7|34279.4|34159.4|34262.7|34142.7|9
1650580820000|2022-04-21 22:40:20|34264|34144|34267.6|34147.6|34267.6|34147.6|34263.9|34143.9|5
1650580830000|2022-04-21 22:40:30|34268.7|34148.7|34250|34130|34268.7|34148.7|34247.7|34127.7|8
1650580840000|2022-04-21 22:40:40|34252.8|34132.8|34255|34135|34263.6|34143.6|34251.8|34131.8|6
1650580850000|2022-04-21 22:40:50|34254.4|34134.4|34282.8|34162.8|34282.8|34162.8|34254.4|34134.4|9
1650580860000|2022-04-21 22:41:00|34283.1|34163.1|34264.6|34144.6|34283.8|34163.8|34260.2|34140.2|19
1650580870000|2022-04-21 22:41:10|34267.3|34147.3|34267.4|34147.4|34271|34151|34267.3|34147.3|4
1650580880000|2022-04-21 22:41:20|34268.5|34148.5|34267.7|34147.7|34274.1|34154.1|34267.7|34147.7|14
1650580890000|2022-04-21 22:41:30|34261.2|34141.2|34261.3|34141.3|34261.3|34141.3|34255|34135|7
1650580900000|2022-04-21 22:41:40|34257.3|34137.3|34263.6|34143.6|34263.6|34143.6|34255.5|34135.5|4
1650580910000|2022-04-21 22:41:50|34268.4|34148.4|34245.3|34125.3|34282.6|34162.6|34245.3|34125.3|8
1650580920000|2022-04-21 22:42:00|34248.9|34128.9|34261.2|34141.2|34272.2|34152.2|34248.9|34128.9|15
1650580930000|2022-04-21 22:42:10|34264.1|34144.1|34268.8|34148.8|34268.8|34148.8|34262.9|34142.9|19
1650580940000|2022-04-21 22:42:20|34278.3|34158.3|34266|34146|34278.8|34158.8|34261.1|34141.1|8
1650580950000|2022-04-21 22:42:30|34267.3|34147.3|34265.5|34145.5|34267.7|34147.7|34262.1|34142.1|11
1650580960000|2022-04-21 22:42:40|34259.6|34139.6|34275.4|34155.4|34275.4|34155.4|34257.1|34137.1|7
1650580970000|2022-04-21 22:42:50|34275.7|34155.7|34270.2|34150.2|34275.7|34155.7|34266|34146|5
1650580980000|2022-04-21 22:43:00|34277|34157|34268|34148|34277|34157|34264.1|34144.1|7
1650580990000|2022-04-21 22:43:10|34263|34143|34273.6|34153.6|34273.6|34153.6|34262.9|34142.9|10
1650581000000|2022-04-21 22:43:20|34256.1|34136.1|34256.2|34136.2|34259.9|34139.9|34253|34133|8
1650581010000|2022-04-21 22:43:30|34263.5|34143.5|34263.6|34143.6|34268.3|34148.3|34263.4|34143.4|8
1650581020000|2022-04-21 22:43:40|34263|34143|34272.4|34152.4|34274.3|34154.3|34256.6|34136.6|19
1650581030000|2022-04-21 22:43:50|34272.3|34152.3|34270.4|34150.4|34276.1|34156.1|34266.1|34146.1|16
1650581040000|2022-04-21 22:44:00|34273|34153|34270.2|34150.2|34273|34153|34265.8|34145.8|15
1650581050000|2022-04-21 22:44:10|34271.6|34151.6|34261.8|34141.8|34272.7|34152.7|34261.8|34141.8|13
1650581060000|2022-04-21 22:44:20|34261.3|34141.3|34257.1|34137.1|34262.7|34142.7|34253.3|34133.3|18
1650581070000|2022-04-21 22:44:30|34255.1|34135.1|34264.9|34144.9|34264.9|34144.9|34254.3|34134.3|18
1650581080000|2022-04-21 22:44:40|34266.3|34146.3|34270|34150|34271.1|34151.1|34262.4|34142.4|15
1650581090000|2022-04-21 22:44:50|34265.8|34145.8|34263.6|34143.6|34271.2|34151.2|34260.6|34140.6|10
1650581100000|2022-04-21 22:45:00|34264.6|34144.6|34267.7|34147.7|34267.7|34147.7|34255.1|34135.1|22
1650581110000|2022-04-21 22:45:10|34265.7|34145.7|34258.9|34138.9|34265.7|34145.7|34257|34137|12
1650581120000|2022-04-21 22:45:20|34260|34140|34258.2|34138.2|34260|34140|34254.7|34134.7|11
1650581130000|2022-04-21 22:45:30|34256.4|34136.4|34265.3|34145.3|34268.9|34148.9|34247.4|34127.4|11
1650581140000|2022-04-21 22:45:40|34265.4|34145.4|34271.5|34151.5|34271.5|34151.5|34261.2|34141.2|15
1650581150000|2022-04-21 22:45:50|34272|34152|34261.4|34141.4|34272|34152|34256.4|34136.4|13
1650581160000|2022-04-21 22:46:00|34260.8|34140.8|34256.1|34136.1|34260.8|34140.8|34254.8|34134.8|8
1650581170000|2022-04-21 22:46:10|34255.9|34135.9|34252.1|34132.1|34258.1|34138.1|34249.5|34129.5|15
1650581180000|2022-04-21 22:46:20|34254.3|34134.3|34261.4|34141.4|34261.4|34141.4|34253.8|34133.8|22
1650581190000|2022-04-21 22:46:30|34266.3|34146.3|34264|34144|34268.7|34148.7|34263.7|34143.7|13
1650581200000|2022-04-21 22:46:40|34266.8|34146.8|34263|34143|34266.8|34146.8|34255.2|34135.2|15
1650581210000|2022-04-21 22:46:50|34264.5|34144.5|34264.5|34144.5|34265|34145|34260.2|34140.2|15
1650581220000|2022-04-21 22:47:00|34259.2|34139.2|34254.7|34134.7|34259.7|34139.7|34254.3|34134.3|17
1650581230000|2022-04-21 22:47:10|34255.4|34135.4|34257.1|34137.1|34257.1|34137.1|34239|34119|17
1650581240000|2022-04-21 22:47:20|34257|34137|34269.2|34149.2|34269.2|34149.2|34250.2|34130.2|13
1650581250000|2022-04-21 22:47:30|34268.6|34148.6|34259.7|34139.7|34268.6|34148.6|34251.1|34131.1|14
1650581260000|2022-04-21 22:47:40|34256.3|34136.3|34260.8|34140.8|34263.5|34143.5|34256.1|34136.1|13
1650581270000|2022-04-21 22:47:50|34262.1|34142.1|34259.8|34139.8|34264.2|34144.2|34244.4|34124.4|17
1650581280000|2022-04-21 22:48:00|34257.6|34137.6|34257.3|34137.3|34260.6|34140.6|34256|34136|17
1650581290000|2022-04-21 22:48:10|34255.5|34135.5|34267.4|34147.4|34267.4|34147.4|34247.6|34127.6|13
1650581300000|2022-04-21 22:48:20|34273.6|34153.6|34261.6|34141.6|34273.6|34153.6|34256.7|34136.7|12
1650581310000|2022-04-21 22:48:30|34261.9|34141.9|34261.6|34141.6|34267.3|34147.3|34259.4|34139.4|12
1650581320000|2022-04-21 22:48:40|34261.3|34141.3|34266.4|34146.4|34266.4|34146.4|34261.2|34141.2|8
1650581330000|2022-04-21 22:48:50|34255.8|34135.8|34254.4|34134.4|34256.8|34136.8|34250.7|34130.7|10
1650581340000|2022-04-21 22:49:00|34253.6|34133.6|34250.9|34130.9|34257.3|34137.3|34247.6|34127.6|19
1650581350000|2022-04-21 22:49:10|34254.8|34134.8|34263.5|34143.5|34267.2|34147.2|34254.8|34134.8|18
1650581360000|2022-04-21 22:49:20|34263.4|34143.4|34267.4|34147.4|34267.4|34147.4|34260.6|34140.6|20
1650581370000|2022-04-21 22:49:30|34262.9|34142.9|34259.3|34139.3|34266.4|34146.4|34257.8|34137.8|17
1650581380000|2022-04-21 22:49:40|34258|34138|34264.1|34144.1|34264.1|34144.1|34253.7|34133.7|14
1650581390000|2022-04-21 22:49:50|34264|34144|34247.1|34127.1|34264.3|34144.3|34247.1|34127.1|6
1650581400000|2022-04-21 22:50:00|34252.7|34132.7|34264.9|34144.9|34269.1|34149.1|34252.6|34132.6|23
1650581410000|2022-04-21 22:50:10|34259.1|34139.1|34259.6|34139.6|34260.5|34140.5|34257|34137|17
1650581420000|2022-04-21 22:50:20|34257.1|34137.1|34257.3|34137.3|34259.1|34139.1|34251.7|34131.7|11
1650581430000|2022-04-21 22:50:30|34257.6|34137.6|34254.8|34134.8|34258.3|34138.3|34254.8|34134.8|14
1650581440000|2022-04-21 22:50:40|34262.3|34143|34263.7|34143.7|34275.1|34155.1|34262.3|34143|10
1650581450000|2022-04-21 22:50:50|34263.6|34143.6|34252.4|34132.4|34263.8|34143.8|34251.3|34131.3|13
1650581460000|2022-04-21 22:51:00|34256.5|34136.5|34254.8|34134.8|34265.8|34145.8|34250.6|34130.6|15
1650581470000|2022-04-21 22:51:10|34255.4|34135.4|34250.4|34130.4|34258.2|34138.2|34250.4|34130.4|11
1650581480000|2022-04-21 22:51:20|34254|34134|34252.5|34132.5|34255.7|34135.7|34252.1|34132.1|13
1650581490000|2022-04-21 22:51:30|34251.7|34131.7|34260.1|34140.1|34260.1|34140.1|34251.7|34131.7|11
1650581500000|2022-04-21 22:51:40|34262.2|34142.2|34251.1|34131.1|34262.2|34142.2|34246.9|34126.9|16
1650581510000|2022-04-21 22:51:50|34253.4|34137.1|34255.4|34135.4|34260.3|34140.3|34251.1|34131.1|8
1650581520000|2022-04-21 22:52:00|34256.2|34136.2|34251.3|34131.3|34256.9|34136.9|34249.7|34129.7|25
1650581530000|2022-04-21 22:52:10|34251.8|34131.8|34254.2|34134.2|34254.7|34134.7|34251.3|34131.3|21
1650581540000|2022-04-21 22:52:20|34253.6|34133.6|34253.3|34133.3|34254.6|34134.6|34252.5|34132.5|16
1650581550000|2022-04-21 22:52:30|34260.7|34140.7|34249.9|34129.9|34262.4|34142.4|34249.9|34129.9|15
1650581560000|2022-04-21 22:52:40|34252.7|34132.7|34259.2|34139.2|34261.1|34141.1|34252.7|34132.7|9
1650581570000|2022-04-21 22:52:50|34259.4|34139.4|34255.7|34135.7|34261.3|34141.3|34254.9|34134.9|20
1650581580000|2022-04-21 22:53:00|34256.3|34136.3|34253.3|34133.3|34256.3|34136.3|34251.6|34131.6|14
1650581590000|2022-04-21 22:53:10|34254.6|34134.6|34254.6|34134.6|34255|34135|34254|34134|10
1650581600000|2022-04-21 22:53:20|34254.5|34134.5|34260|34140|34260.8|34140.8|34254.5|34134.5|12
1650581610000|2022-04-21 22:53:30|34261.1|34141.1|34260.9|34140.9|34262.5|34142.5|34247.5|34127.5|16
1650581620000|2022-04-21 22:53:40|34261.7|34141.7|34254.2|34134.2|34264.7|34144.7|34254.2|34134.2|16
1650581630000|2022-04-21 22:53:50|34254.5|34134.5|34253.4|34133.4|34254.8|34134.8|34248.6|34128.6|15
1650581640000|2022-04-21 22:54:00|34253.7|34133.7|34253.7|34133.7|34254.3|34134.3|34250.1|34130.1|11
1650581650000|2022-04-21 22:54:10|34253.6|34133.6|34252.2|34132.2|34253.7|34133.7|34249.7|34129.7|16
1650581660000|2022-04-21 22:54:20|34258.9|34138.9|34253|34133|34263.2|34143.2|34248|34128|10
1650581670000|2022-04-21 22:54:30|34251.8|34131.8|34262.8|34142.8|34262.8|34142.8|34247.4|34127.4|17
1650581680000|2022-04-21 22:54:40|34260.5|34140.5|34256.2|34136.2|34262.8|34142.8|34249|34129|16
1650581690000|2022-04-21 22:54:50|34255.1|34135.1|34252.7|34132.7|34255.1|34135.1|34246.7|34126.7|13
1650581700000|2022-04-21 22:55:00|34252.4|34132.4|34251|34131|34252.8|34132.8|34248.2|34128.2|12
1650581710000|2022-04-21 22:55:10|34251.7|34131.7|34258.9|34138.9|34258.9|34138.9|34251.7|34131.7|8
1650581720000|2022-04-21 22:55:20|34259.2|34139.2|34248.9|34128.9|34259.4|34139.4|34247.4|34127.4|12
1650581730000|2022-04-21 22:55:30|34251.1|34131.1|34259.7|34139.7|34262|34142|34239.8|34119.8|22
1650581740000|2022-04-21 22:55:40|34256.1|34136.1|34251.1|34131.1|34257.2|34137.2|34249.1|34129.1|16
1650581750000|2022-04-21 22:55:50|34252|34132|34254|34134|34254.1|34134.1|34249.9|34129.9|15
1650581760000|2022-04-21 22:56:00|34253|34133|34251.3|34131.3|34253.2|34133.2|34250.2|34130.2|17
1650581770000|2022-04-21 22:56:10|34257|34137|34258.6|34138.6|34259.8|34139.8|34253.1|34133.1|18
1650581780000|2022-04-21 22:56:20|34257.4|34137.4|34262|34142|34263.4|34143.4|34248|34131.5|19
1650581790000|2022-04-21 22:56:30|34262.3|34142.3|34257.8|34137.8|34262.6|34142.6|34242.1|34122.1|17
1650581800000|2022-04-21 22:56:40|34257.2|34137.2|34255.5|34135.5|34258|34138|34251.5|34131.5|18
1650581810000|2022-04-21 22:56:50|34254.9|34134.9|34251.6|34131.6|34256.7|34136.7|34250.3|34130.3|18
1650581820000|2022-04-21 22:57:00|34252.4|34132.4|34261.5|34141.5|34262.2|34142.2|34252.4|34132.4|18
1650581830000|2022-04-21 22:57:10|34262.8|34142.8|34264|34144|34265.1|34145.1|34262.2|34142.2|12
1650581840000|2022-04-21 22:57:20|34264.7|34144.7|34261.9|34141.9|34265.5|34145.5|34261.6|34141.6|12
1650581850000|2022-04-21 22:57:30|34257|34137|34255|34135|34257|34137|34253.8|34133.8|18
1650581860000|2022-04-21 22:57:40|34255.1|34135.1|34254.9|34134.9|34256.2|34136.2|34253.8|34133.8|10
1650581870000|2022-04-21 22:57:50|34255.3|34135.3|34255.8|34135.8|34257.4|34137.4|34253.8|34133.8|15
1650581880000|2022-04-21 22:58:00|34264.7|34144.7|34262.6|34142.6|34264.7|34144.7|34260.9|34140.9|16
1650581890000|2022-04-21 22:58:10|34262.8|34142.8|34263.2|34143.2|34264.4|34144.4|34262.6|34142.6|11
1650581900000|2022-04-21 22:58:20|34255.4|34135.4|34255.3|34135.3|34258.2|34138.2|34255|34135|8
1650581910000|2022-04-21 22:58:30|34255.4|34135.4|34255.6|34135.6|34259.2|34139.2|34255.4|34135.4|13
1650581920000|2022-04-21 22:58:40|34256.3|34136.3|34255.2|34135.2|34257.3|34137.3|34254.6|34134.6|10
1650581930000|2022-04-21 22:58:50|34255.8|34135.8|34259.8|34139.8|34263.3|34143.3|34255.2|34135.2|14
1650581940000|2022-04-21 22:59:00|34260.2|34140.2|34252.2|34132.2|34260.2|34142.8|34252.2|34132.2|6
1650581950000|2022-04-21 22:59:10|34256.7|34136.7|34262|34142|34262|34142|34256.7|34136.7|13
1650581960000|2022-04-21 22:59:20|34255.6|34135.6|34250.2|34130.2|34256.1|34136.1|34248.9|34128.9|23
1650581970000|2022-04-21 22:59:30|34250.4|34130.4|34251.8|34131.8|34254|34134|34250.4|34130.4|19
1650581980000|2022-04-21 22:59:40|34252.7|34132.7|34251.4|34131.4|34254.9|34134.9|34251.4|34131.4|12
1650581990000|2022-04-21 22:59:50|34254.7|34136.4|34259.6|34139.6|34259.6|34139.6|34254.3|34136.4|7
1650582000000|2022-04-21 23:00:00|34256.7|34136.7|34251|34131|34256.7|34136.7|34245.3|34126.4|30
1650582010000|2022-04-21 23:00:10|34251.1|34131.1|34252.2|34132.2|34254.4|34134.4|34250.6|34130.6|18
1650582020000|2022-04-21 23:00:20|34252.5|34132.5|34252.3|34132.3|34254.6|34134.6|34251.2|34131.2|13
1650582030000|2022-04-21 23:00:30|34251.5|34131.5|34255.9|34137.7|34257.5|34138.1|34251.5|34131.5|17
1650582040000|2022-04-21 23:00:40|34255.3|34138.2|34249.4|34129.4|34256.8|34138.2|34239.9|34119.9|17
1650582050000|2022-04-21 23:00:50|34251.3|34131.3|34254|34134|34256.7|34136.7|34250.6|34130.8|16
1650582060000|2022-04-21 23:01:00|34254.6|34134.6|34250.7|34130.7|34257.9|34137.9|34246.6|34126.6|24
1650582070000|2022-04-21 23:01:10|34251.7|34131.7|34252.5|34132.5|34255.7|34135.7|34251.4|34131.4|18
1650582080000|2022-04-21 23:01:20|34253.1|34133.1|34252.4|34132.4|34253.9|34133.9|34251.4|34131.4|20
1650582090000|2022-04-21 23:01:30|34253.3|34133.3|34248.5|34136.5|34253.3|34136.5|34243.8|34131.7|12
1650582100000|2022-04-21 23:01:40|34252.9|34139.4|34255.6|34135.6|34256.9|34139.4|34250.6|34130.6|21
1650582110000|2022-04-21 23:01:50|34254.9|34134.9|34256.2|34136.2|34256.2|34136.2|34252.8|34132.8|18
1650582120000|2022-04-21 23:02:00|34255.5|34135.5|34251.7|34131.7|34256|34136|34248.6|34128.6|23
1650582130000|2022-04-21 23:02:10|34249.5|34129.5|34250|34130|34252.3|34132.3|34248.1|34128.1|15
1650582140000|2022-04-21 23:02:20|34253|34133|34258.6|34138.6|34258.6|34138.6|34247|34127|10
1650582150000|2022-04-21 23:02:30|34253.6|34133.6|34251.5|34131.5|34255.8|34135.8|34251.5|34131.5|18
1650582160000|2022-04-21 23:02:40|34253.9|34133.9|34250.1|34130.1|34254.6|34134.6|34240.9|34120.9|9
1650582170000|2022-04-21 23:02:50|34252.4|34132.4|34247.5|34127.5|34252.4|34132.4|34247.5|34127.5|5
1650582180000|2022-04-21 23:03:00|34248.6|34128.6|34250.9|34130.9|34256.8|34136.8|34248.6|34128.6|20
1650582190000|2022-04-21 23:03:10|34251.2|34131.2|34252.5|34132.5|34252.5|34132.5|34251.2|34131.2|8
1650582200000|2022-04-21 23:03:20|34252|34132|34253.1|34133.1|34253.5|34133.5|34250|34130|8
1650582210000|2022-04-21 23:03:30|34254.2|34136|34256.8|34136.8|34256.8|34136.8|34239.9|34119.9|11
1650582220000|2022-04-21 23:03:40|34257|34137|34260|34140|34260|34140|34255.9|34135.9|17
1650582230000|2022-04-21 23:03:50|34261|34141|34258.7|34138.7|34261|34141|34258.7|34138.7|10
1650582240000|2022-04-21 23:04:00|34260|34140|34256|34136|34260.7|34140.7|34254.2|34134.2|9
1650582250000|2022-04-21 23:04:10|34258.3|34138.3|34255.5|34135.5|34258.7|34138.7|34255.5|34135.5|5
1650582260000|2022-04-21 23:04:20|34261|34141|34250.5|34130.5|34261|34141|34248.8|34128.8|7
1650582270000|2022-04-21 23:04:30|34253.2|34133.2|34254.4|34158.4|34264|34158.4|34250.1|34130.1|12
1650582280000|2022-04-21 23:04:40|34262.7|34158|34257.9|34137.9|34264.7|34158|34253.5|34133.5|9
1650582290000|2022-04-21 23:04:50|34260.2|34140.2|34255.8|34135.8|34260.2|34140.2|34254.4|34134.4|7
1650582300000|2022-04-21 23:05:00|34261.6|34141.6|34257.1|34137.1|34261.8|34141.8|34255.9|34135.9|20
1650582310000|2022-04-21 23:05:10|34256.6|34136.6|34260.8|34140.8|34263.7|34144.9|34256.6|34136.6|15
1650582320000|2022-04-21 23:05:20|34260.7|34140.7|34262|34142|34262.3|34142.3|34259.4|34139.4|14
1650582330000|2022-04-21 23:05:30|34260.3|34140.3|34260.7|34140.7|34265.8|34145.8|34252.5|34132.5|13
1650582340000|2022-04-21 23:05:40|34261.9|34141.9|34265|34145|34265.1|34145.1|34258.3|34138.3|16
1650582350000|2022-04-21 23:05:50|34264.8|34144.8|34258|34138|34264.8|34144.8|34257.6|34137.6|22
1650582360000|2022-04-21 23:06:00|34259.9|34139.9|34256.7|34136.7|34261.4|34141.4|34256.7|34136.7|10
1650582370000|2022-04-21 23:06:10|34256.9|34137.2|34245.7|34138.7|34259.2|34139.2|34245.7|34132.4|14
1650582380000|2022-04-21 23:06:20|34266.2|34146.2|34264.5|34144.6|34266.2|34150.7|34258.3|34138.3|13
1650582390000|2022-04-21 23:06:30|34264.1|34144.1|34261.2|34141.2|34264.1|34144.1|34248.1|34128.1|20
1650582400000|2022-04-21 23:06:40|34260.8|34140.8|34262|34142|34262|34142|34259.2|34139.2|8
1650582410000|2022-04-21 23:06:50|34260.9|34140.9|34262.7|34142.7|34263.4|34143.4|34257|34137|8
1650582420000|2022-04-21 23:07:00|34262.2|34142.2|34259.2|34139.2|34262.6|34143.4|34236.8|34116.8|16
1650582430000|2022-04-21 23:07:10|34262.4|34142.4|34261.9|34141.9|34263.2|34146.4|34257.5|34137.5|17
1650582440000|2022-04-21 23:07:20|34262.7|34142.7|34263.9|34143.9|34264.4|34144.4|34247.6|34127.6|17
1650582450000|2022-04-21 23:07:30|34263.2|34143.2|34262.9|34142.9|34265|34145|34262.7|34142.7|10
1650582460000|2022-04-21 23:07:40|34264.4|34144.4|34263.8|34143.8|34264.5|34144.5|34260.7|34140.7|9
1650582470000|2022-04-21 23:07:50|34264.3|34144.3|34249.2|34129.2|34264.3|34144.3|34245.7|34129.2|4
1650582480000|2022-04-21 23:08:00|34246.1|34126.1|34263.4|34143.4|34263.8|34143.8|34246.1|34126.1|9
1650582490000|2022-04-21 23:08:10|34263.5|34143.5|34258|34138|34265.7|34145.8|34255.1|34135.1|17
1650582500000|2022-04-21 23:08:20|34265|34145|34265|34145|34266.5|34150.6|34258.1|34138.1|10
1650582510000|2022-04-21 23:08:30|34265.7|34145.7|34260.8|34140.8|34265.7|34145.7|34258.1|34138.1|19
1650582520000|2022-04-21 23:08:40|34261.2|34141.2|34262.4|34142.4|34263.3|34143.3|34258.6|34138.6|13
1650582530000|2022-04-21 23:08:50|34262.2|34142.2|34262.2|34142.2|34266|34147.5|34261.7|34141.7|18
1650582540000|2022-04-21 23:09:00|34263.6|34145.1|34251.2|34136.5|34263.8|34146.9|34246.7|34130.2|12
1650582550000|2022-04-21 23:09:10|34258|34138|34264.7|34144.7|34265|34146.2|34255.2|34135.2|15
1650582560000|2022-04-21 23:09:20|34265.4|34145.4|34260.4|34140.4|34265.4|34145.4|34258.2|34138.2|19
1650582570000|2022-04-21 23:09:30|34261.1|34141.1|34261.9|34141.9|34262.1|34142.1|34259.5|34139.5|17
1650582580000|2022-04-21 23:09:40|34261.5|34141.5|34260.8|34148|34265.2|34148|34243.1|34129|15
1650582590000|2022-04-21 23:09:50|34259.3|34142|34264|34144|34266.3|34150.1|34255.6|34135.6|12
1650582600000|2022-04-21 23:10:00|34265.1|34145.1|34251.4|34141|34265.1|34146.8|34248.5|34132.2|16
1650582610000|2022-04-21 23:10:10|34245.5|34133.2|34261.4|34141.4|34262.9|34142.9|34245.5|34133.2|18
1650582620000|2022-04-21 23:10:20|34264.4|34144.4|34264.5|34144.5|34264.5|34144.5|34260.9|34140.9|3
1650582630000|2022-04-21 23:10:30|34264.9|34144.9|34262.1|34142.1|34265.3|34145.3|34258.3|34138.3|8
1650582640000|2022-04-21 23:10:40|34260.9|34140.9|34262.5|34147.3|34265|34147.3|34259.5|34139.5|14
1650582650000|2022-04-21 23:10:50|34263.5|34146.6|34253.7|34137.8|34263.5|34152.9|34244.3|34137.2|18
1650582660000|2022-04-21 23:11:00|34257.9|34141.2|34261.6|34141.6|34265.3|34145.3|34257.9|34141.2|7
1650582670000|2022-04-21 23:11:10|34263|34143|34260.6|34140.6|34263.9|34143.9|34251.7|34131.7|11
1650582680000|2022-04-21 23:11:20|34261.2|34141.2|34261.3|34141.3|34263.8|34143.8|34259.4|34139.4|14
1650582690000|2022-04-21 23:11:30|34261.8|34141.8|34257.6|34139.9|34265.2|34146.6|34257.6|34139.6|8
1650582700000|2022-04-21 23:11:40|34254.4|34149.6|34243.1|34144.9|34254.4|34149.6|34243.1|34139.3|5
1650582710000|2022-04-21 23:11:50|34250.4|34138.1|34241.1|34133.5|34264.1|34144.1|34241.1|34129.5|17
1650582720000|2022-04-21 23:12:00|34242.4|34134.3|34257|34137|34261.9|34141.9|34242.4|34126.7|19
1650582730000|2022-04-21 23:12:10|34256|34136|34257.1|34137.1|34259.3|34139.3|34252.4|34132.4|11
1650582740000|2022-04-21 23:12:20|34255.8|34135.8|34257.4|34137.4|34259|34139|34254|34134|9
1650582750000|2022-04-21 23:12:30|34258|34138|34245.9|34139.9|34258|34144.8|34245.9|34130.4|16
1650582760000|2022-04-21 23:12:40|34258|34142.7|34246.9|34137.9|34261.2|34142.7|34239|34120.6|12
1650582770000|2022-04-21 23:12:50|34246.5|34139.9|34261.9|34141.9|34263|34145.6|34246.5|34139.8|15
1650582780000|2022-04-21 23:13:00|34262.2|34142.2|34255.5|34135.5|34263.3|34143.3|34252.1|34132.1|18
1650582790000|2022-04-21 23:13:10|34252.8|34132.8|34260.6|34140.6|34260.6|34140.6|34252.8|34132.8|9
1650582800000|2022-04-21 23:13:20|34260.7|34140.7|34258.1|34140.6|34260.7|34145.5|34258.1|34139.5|8
1650582810000|2022-04-21 23:13:30|34257.8|34137.8|34250.8|34132.8|34257.8|34137.8|34245.5|34125.5|6
1650582820000|2022-04-21 23:13:40|34250.5|34133.4|34262.6|34142.6|34263.7|34145.9|34250.5|34133.4|13
1650582830000|2022-04-21 23:13:50|34262.1|34142.1|34263.2|34143.2|34263.7|34143.7|34251.8|34131.8|13
1650582840000|2022-04-21 23:14:00|34264.4|34144.4|34262|34142|34264.4|34144.4|34260.8|34140.8|12
1650582850000|2022-04-21 23:14:10|34262.4|34142.4|34262.7|34142.7|34262.9|34142.9|34257.8|34137.8|14
1650582860000|2022-04-21 23:14:20|34261.8|34141.8|34257.5|34137.5|34263.1|34146.6|34240.5|34120.5|15
1650582870000|2022-04-21 23:14:30|34258.7|34144.6|34252.1|34134.8|34258.7|34152.1|34251.3|34134.8|11
1650582880000|2022-04-21 23:14:40|34251.7|34144.6|34264.6|34144.6|34264.6|34144.6|34251.7|34134.8|11
1650582890000|2022-04-21 23:14:50|34264.3|34144.3|34257.8|34137.8|34264.6|34144.6|34251.5|34131.5|11
1650582900000|2022-04-21 23:15:00|34259.8|34139.8|34256|34136|34260.5|34140.5|34255.8|34135.8|16
1650582910000|2022-04-21 23:15:10|34256.7|34136.7|34253.8|34157.3|34259|34157.3|34253.7|34136.7|13
1650582920000|2022-04-21 23:15:20|34254|34154|34253.6|34155.3|34259.3|34157.2|34253.6|34147.9|7
1650582930000|2022-04-21 23:15:30|34246.1|34153.8|34260.6|34146.8|34264|34157.1|34246.1|34144.1|16
1650582940000|2022-04-21 23:15:40|34257.3|34152|34256.1|34136.1|34261.3|34152|34256.1|34136.1|11
1650582950000|2022-04-21 23:15:50|34257.1|34137.1|34259.7|34139.7|34259.7|34139.7|34248.4|34128.4|15
1650582960000|2022-04-21 23:16:00|34259.5|34139.5|34256|34136|34259.5|34139.5|34254.7|34134.7|14
1650582970000|2022-04-21 23:16:10|34255.9|34135.9|34258.7|34148.5|34264.5|34151.9|34254.9|34134.9|17
1650582980000|2022-04-21 23:16:20|34263.8|34144.5|34257|34151.9|34263.8|34151.9|34257|34144.5|4
1650582990000|2022-04-21 23:16:30|34258.3|34152|34255.2|34135.2|34266.7|34156.3|34247.4|34129.8|26
1650583000000|2022-04-21 23:16:40|34253.2|34133.2|34253|34133|34261.2|34141.2|34251.1|34131.1|9
1650583010000|2022-04-21 23:16:50|34258.1|34138.1|34255.8|34135.8|34259.7|34139.7|34255.8|34135.8|3
1650583020000|2022-04-21 23:17:00|34256.9|34136.9|34255.9|34143.1|34260|34164.2|34241.5|34136.9|11
1650583030000|2022-04-21 23:17:10|34262.5|34147.5|34245.8|34151.8|34262.5|34164.1|34241.1|34139.5|8
1650583040000|2022-04-21 23:17:20|34245|34148.8|34245.1|34135.9|34253.8|34150|34245|34135.9|10
1650583050000|2022-04-21 23:17:30|34245.5|34138.7|34255.2|34135.2|34260.5|34140.5|34245.5|34133.6|19
1650583060000|2022-04-21 23:17:40|34258.8|34138.8|34262.1|34142.1|34262.1|34142.1|34256.3|34136.3|13
1650583070000|2022-04-21 23:17:50|34260.5|34140.5|34261.9|34141.9|34261.9|34141.9|34258.9|34138.9|8
1650583080000|2022-04-21 23:18:00|34263.6|34147.5|34258|34151.6|34265.3|34153.7|34257|34145.7|9
1650583090000|2022-04-21 23:18:10|34257.7|34153.6|34259.3|34150.6|34259.3|34153.6|34249.4|34142.6|12
1650583100000|2022-04-21 23:18:20|34248.5|34162.7|34263.1|34143.1|34263.1|34162.8|34248.5|34141.2|10
1650583110000|2022-04-21 23:18:30|34262.5|34142.5|34261.6|34141.6|34262.6|34142.6|34256|34136|14
1650583120000|2022-04-21 23:18:40|34261.5|34141.5|34257.8|34137.8|34262.5|34142.5|34257.8|34137.8|15
1650583130000|2022-04-21 23:18:50|34256.5|34136.5|34243.7|34141.8|34261.2|34147.7|34243.7|34136.5|12
1650583140000|2022-04-21 23:19:00|34240|34133.4|34253.7|34141.8|34267.2|34150.5|34240|34133.4|23
1650583150000|2022-04-21 23:19:10|34250.8|34152.6|34244.1|34136.4|34263.5|34153.7|34242.6|34134.9|19
1650583160000|2022-04-21 23:19:20|34244.4|34138.1|34256.3|34136.3|34266|34155.4|34244.1|34128.4|15
1650583170000|2022-04-21 23:19:30|34256.1|34136.1|34258.7|34138.7|34260|34140|34255.2|34135.2|10
1650583180000|2022-04-21 23:19:40|34258.2|34138.2|34258.7|34138.7|34259.7|34139.7|34257.4|34137.4|8
1650583190000|2022-04-21 23:19:50|34259|34139|34252.9|34156.9|34259|34157.1|34252.9|34139|5
1650583200000|2022-04-21 23:20:00|34246.2|34157.2|34248.4|34156.9|34248.5|34157.2|34246.2|34156.9|11
1650583210000|2022-04-21 23:20:10|34245.5|34162.5|34263.4|34143.4|34263.4|34162.8|34245.5|34139.7|13
1650583220000|2022-04-21 23:20:20|34253.3|34133.3|34254.7|34134.7|34261.4|34141.4|34253.3|34133.3|7
1650583230000|2022-04-21 23:20:30|34257.7|34137.7|34264.4|34144.4|34265|34145|34255.8|34135.8|10
1650583240000|2022-04-21 23:20:40|34254.9|34134.9|34251.8|34153.7|34259.2|34153.7|34251.8|34134.1|5
1650583250000|2022-04-21 23:20:50|34250.4|34157.8|34262.6|34149|34262.6|34159|34250.3|34148.7|10
1650583260000|2022-04-21 23:21:00|34263.5|34148.2|34259|34153.4|34264.3|34157.2|34250.2|34141.3|12
1650583270000|2022-04-21 23:21:10|34260.9|34151.2|34265|34145|34265|34151.2|34260.3|34141.8|10
1650583280000|2022-04-21 23:21:20|34251.7|34131.7|34256.6|34136.6|34256.6|34136.6|34251.7|34131.7|4
1650583290000|2022-04-21 23:21:30|34257.3|34137.3|34256.9|34136.9|34260.5|34140.5|34252.3|34132.3|9
1650583300000|2022-04-21 23:21:40|34251.6|34155.6|34265.3|34152.5|34266.2|34157.3|34251.5|34149.1|16
1650583310000|2022-04-21 23:21:50|34265.6|34151.6|34259.6|34156.9|34268.1|34156.9|34248.8|34146.3|22
1650583320000|2022-04-21 23:22:00|34263.9|34152.2|34267|34147|34267|34156.9|34260.7|34146.8|6
1650583330000|2022-04-21 23:22:10|34267.1|34147.1|34263.4|34143.4|34267.1|34147.1|34257.9|34137.9|22
1650583340000|2022-04-21 23:22:20|34264.1|34144.1|34261.1|34141.1|34264.1|34144.1|34261.1|34141.1|11
1650583350000|2022-04-21 23:22:30|34261.8|34141.8|34261.2|34149|34262.1|34154.2|34256.2|34136.2|16
1650583360000|2022-04-21 23:22:40|34262.9|34147.8|34261.3|34146.3|34262.9|34153.6|34257|34146.3|15
1650583370000|2022-04-21 23:22:50|34258.7|34150.2|34263|34146.3|34267.3|34163.3|34242.8|34144.3|14
1650583380000|2022-04-21 23:23:00|34260.6|34150.8|34258.2|34138.2|34265.3|34150.8|34255.3|34135.3|21
1650583390000|2022-04-21 23:23:10|34256.8|34136.8|34256.4|34136.4|34260.9|34140.9|34256|34136|18
1650583400000|2022-04-21 23:23:20|34256.9|34136.9|34255.3|34136.8|34258.3|34138.3|34254.3|34135.3|15
1650583410000|2022-04-21 23:23:30|34256.6|34137.4|34245.3|34139.5|34262.1|34163.5|34244.1|34137.4|19
1650583420000|2022-04-21 23:23:40|34246.6|34141.1|34260|34153.1|34264.1|34154.1|34246.6|34141.1|19
1650583430000|2022-04-21 23:23:50|34258.8|34155.1|34257|34137|34264.4|34155.1|34257|34137|20
1650583440000|2022-04-21 23:24:00|34260.1|34140.1|34260.3|34140.3|34260.8|34141.7|34257.1|34137.1|9
1650583450000|2022-04-21 23:24:10|34260.1|34140.1|34262.3|34142.3|34262.3|34142.3|34259.5|34139.5|15
1650583460000|2022-04-21 23:24:20|34262.5|34142.5|34257.6|34151.4|34262.5|34151.4|34257.6|34139.7|10
1650583470000|2022-04-21 23:24:30|34258.4|34150|34251.7|34144.5|34260.9|34153.5|34251.7|34143.7|13
1650583480000|2022-04-21 23:24:40|34251.8|34144.6|34259.4|34146.6|34260.9|34150.9|34251.8|34144|12
1650583490000|2022-04-21 23:24:50|34250.5|34136.4|34258.9|34138.9|34261.3|34144.4|34244.4|34136|18
1650583500000|2022-04-21 23:25:00|34259.5|34139.5|34258.3|34138.3|34261.3|34141.3|34253.2|34133.2|13
1650583510000|2022-04-21 23:25:10|34259.2|34139.2|34258.2|34138.2|34260.5|34140.5|34257.9|34137.9|15
1650583520000|2022-04-21 23:25:20|34252.8|34158|34245|34140.9|34254.4|34158|34245|34140.9|6
1650583530000|2022-04-21 23:25:30|34256.1|34141|34241.8|34145.1|34260.2|34152.7|34238.5|34135.9|13
1650583540000|2022-04-21 23:25:40|34241.5|34144.2|34259.9|34139.9|34259.9|34146.2|34241.5|34136|21
1650583550000|2022-04-21 23:25:50|34260.3|34140.3|34259.5|34139.5|34261|34141|34255.2|34135.4|10
1650583560000|2022-04-21 23:26:00|34258.2|34138.2|34258|34138|34258.3|34138.3|34256.3|34136.3|10
1650583570000|2022-04-21 23:26:10|34258.5|34138.5|34256|34144.7|34260|34144.7|34255.1|34137.7|15
1650583580000|2022-04-21 23:26:20|34256.1|34144.5|34253.2|34147.5|34258.1|34149.6|34252.5|34142.6|17
1650583590000|2022-04-21 23:26:30|34254.8|34146|34255.8|34143.9|34258.9|34148.9|34253.1|34140.8|10
1650583600000|2022-04-21 23:26:40|34255.6|34142.4|34260|34140|34260.2|34142.4|34255.6|34135.9|14
1650583610000|2022-04-21 23:26:50|34259.9|34139.9|34259.2|34139.2|34260.8|34140.8|34258.1|34138.1|16
1650583620000|2022-04-21 23:27:00|34259.5|34139.5|34258.5|34138.5|34259.5|34139.5|34256.7|34136.7|11
1650583630000|2022-04-21 23:27:10|34256.1|34136.1|34251|34147.4|34256.7|34147.5|34251|34135.7|9
1650583640000|2022-04-21 23:27:20|34247.6|34138.4|34251.8|34140.5|34251.8|34143.2|34247.1|34138.4|9
1650583650000|2022-04-21 23:27:30|34252.3|34139|34249.4|34134.7|34255.8|34142.9|34249.4|34134.7|12
1650583660000|2022-04-21 23:27:40|34252.6|34133.1|34253.9|34133.9|34258|34138|34252.6|34133.1|15
1650583670000|2022-04-21 23:27:50|34254.7|34134.7|34255.3|34135.3|34256.9|34136.9|34253.5|34133.5|20
1650583680000|2022-04-21 23:28:00|34255.6|34135.6|34242.7|34158.5|34256|34160.7|34242.7|34135.6|15
1650583690000|2022-04-21 23:28:10|34243.8|34158.4|34246.2|34162|34259|34162.2|34243.8|34137.5|16
1650583700000|2022-04-21 23:28:20|34246.8|34162.2|34248.1|34161.8|34262|34163|34234.4|34129.1|19
1650583710000|2022-04-21 23:28:30|34251.4|34160|34253.3|34149.4|34263.9|34162.1|34246.8|34140|22
1650583720000|2022-04-21 23:28:40|34249.1|34157.1|34246|34161.2|34249.1|34161.2|34236|34148.4|11
1650583730000|2022-04-21 23:28:50|34245.6|34161.6|34238.4|34127.4|34251.9|34161.6|34234.1|34127.4|13
1650583740000|2022-04-21 23:29:00|34246.2|34161.5|34245.5|34161.2|34246.2|34161.5|34234.1|34127.4|5
1650583750000|2022-04-21 23:29:10|34245.9|34161.7|34251|34164.5|34264.5|34165.5|34245.9|34142.5|17
1650583760000|2022-04-21 23:29:20|34249.6|34165.1|34251.1|34166.9|34268.5|34166.9|34249.5|34146|11
1650583770000|2022-04-21 23:29:30|34251.2|34167|34252|34164.2|34266.7|34167.6|34251.1|34133.8|17
1650583780000|2022-04-21 23:29:40|34251.5|34167.5|34250.4|34165.3|34253.8|34167.6|34250.4|34165.3|9
1650583790000|2022-04-21 23:29:50|34249.8|34165.8|34250.3|34164.3|34266.5|34165.8|34249.4|34145.5|15
1650583800000|2022-04-21 23:30:00|34250.2|34162.5|34249.5|34165|34263|34165.2|34249.5|34138.9|16
1650583810000|2022-04-21 23:30:10|34249.4|34165.1|34250.6|34166.3|34263|34166.6|34249.4|34143|5
1650583820000|2022-04-21 23:30:20|34250.2|34166|34238.5|34118.5|34269|34166.1|34238.5|34118.5|13
1650583830000|2022-04-21 23:30:30|34251.1|34159.7|34252.3|34167.9|34257.8|34167.9|34241.1|34134.3|16
1650583840000|2022-04-21 23:30:40|34252|34167.5|34250|34165.5|34255.3|34167.5|34250|34164.3|11
1650583850000|2022-04-21 23:30:50|34242.4|34154.6|34250.6|34165.1|34250.6|34165.1|34242.4|34154.6|6
1650583870000|2022-04-21 23:31:10|34242.5|34165.2|34261.6|34141.6|34261.6|34165.2|34242.5|34140.2|9
1650583880000|2022-04-21 23:31:20|34262.1|34142.1|34261.5|34141.5|34265.7|34145.7|34261.5|34141.5|7
1650583890000|2022-04-21 23:31:30|34262.1|34142.1|34265.5|34145.5|34265.5|34145.5|34262.1|34142.1|8
1650583900000|2022-04-21 23:31:40|34265.3|34145.3|34258.8|34155.6|34265.3|34155.6|34257.5|34137.5|14
1650583910000|2022-04-21 23:31:50|34260.1|34153.5|34261.9|34150.1|34262.8|34155.6|34258.2|34149.5|12
1650583920000|2022-04-21 23:32:00|34261.7|34151.8|34263.5|34150.1|34263.8|34151.8|34259.9|34148.5|9
1650583930000|2022-04-21 23:32:10|34262.6|34150.7|34253.3|34166|34264.6|34166.1|34248.9|34140.6|11
1650583940000|2022-04-21 23:32:20|34263.7|34152|34254.3|34153.8|34263.7|34153.8|34254|34148.1|8
1650583950000|2022-04-21 23:32:30|34258.3|34149.2|34255.8|34149.9|34258.3|34152.1|34255.6|34148.9|8
1650583960000|2022-04-21 23:32:40|34252.8|34147.2|34254.2|34155|34259.8|34155|34252.8|34144.3|8
1650583970000|2022-04-21 23:32:50|34256.7|34151|34256.4|34144|34260.4|34164.3|34250.6|34138.7|11
1650583980000|2022-04-21 23:33:00|34256.7|34142.6|34256.1|34146.2|34257.3|34150|34251.7|34142.6|15
1650583990000|2022-04-21 23:33:10|34256.5|34146.3|34255.5|34148.7|34257.9|34149.6|34254.8|34145.1|5
1650584000000|2022-04-21 23:33:20|34255.4|34146.7|34259.8|34146.6|34260.1|34148.4|34255.4|34143.5|8
1650584010000|2022-04-21 23:33:30|34259.1|34148.3|34258.2|34154|34262.5|34154|34258.2|34144.8|12
1650584020000|2022-04-21 23:33:40|34257.8|34153.7|34255.8|34154|34263|34155|34255.8|34145.2|20
1650584030000|2022-04-21 23:33:50|34261.1|34145|34255.7|34153.5|34261.1|34153.6|34255.7|34145|5
1650584040000|2022-04-21 23:34:00|34257.1|34154.4|34255.5|34152.2|34257.2|34154.4|34255.5|34147.9|5
1650584050000|2022-04-21 23:34:10|34255.6|34150.4|34254.7|34148.9|34255.6|34150.4|34248.3|34145.9|9
1650584060000|2022-04-21 23:34:20|34253.7|34149.6|34252.5|34152.5|34253.8|34152.6|34252.3|34149.6|8
1650584070000|2022-04-21 23:34:30|34252.3|34165.2|34250.3|34150.5|34258.9|34165.2|34249.9|34137.4|16
1650584080000|2022-04-21 23:34:40|34250.2|34150.4|34256.1|34147.6|34259.2|34150.5|34250|34143.3|17
1650584090000|2022-04-21 23:34:50|34258|34146.2|34251.6|34147.4|34265.8|34158.2|34247.5|34138.1|16
1650584100000|2022-04-21 23:35:00|34256.3|34144.1|34259.1|34143.5|34259.9|34151.2|34253.6|34140.9|21
1650584110000|2022-04-21 23:35:10|34257.8|34146.3|34257.7|34142.2|34259.1|34147.8|34255.5|34142.2|13
1650584120000|2022-04-21 23:35:20|34257|34144.2|34251.4|34141.8|34258.7|34150.3|34243.7|34135.7|20
1650584130000|2022-04-21 23:35:30|34245.9|34132.7|34253.7|34148.3|34261.9|34156.3|34244.7|34132.7|23
1650584140000|2022-04-21 23:35:40|34258.1|34141.3|34258.1|34146.3|34258.8|34153.1|34252.1|34141.3|9
1650584150000|2022-04-21 23:35:50|34260|34145.3|34256.5|34149.1|34260|34155.4|34243.9|34145.3|16
1650584160000|2022-04-21 23:36:00|34257.5|34148.1|34255.2|34146.3|34259.3|34152.1|34252.6|34145|23
1650584170000|2022-04-21 23:36:10|34254.6|34148.6|34252.1|34145.2|34257.1|34149.8|34247.3|34139.9|11
1650584180000|2022-04-21 23:36:20|34248.5|34143.3|34252.8|34142.1|34255.7|34152.4|34245.6|34142.1|9
1650584190000|2022-04-21 23:36:30|34254.6|34142.5|34251.5|34150.1|34260.8|34150.1|34234.4|34132.9|26
1650584200000|2022-04-21 23:36:40|34251.7|34154.7|34257.8|34149.9|34258.8|34154.7|34251.6|34142.1|11
1650584210000|2022-04-21 23:36:50|34255.7|34152.2|34255.5|34147.8|34256.9|34153.4|34253.5|34146.1|10
1650584220000|2022-04-21 23:37:00|34261.3|34143|34255.9|34143.1|34262.5|34145|34255.9|34140.5|11
1650584230000|2022-04-21 23:37:10|34256.7|34142.3|34251.9|34143.2|34256.7|34148.4|34244.9|34141.7|13
1650584240000|2022-04-21 23:37:20|34252.7|34142.8|34254.5|34148|34254.5|34148|34248.4|34141.5|13
1650584250000|2022-04-21 23:37:30|34256.1|34154|34256.7|34149.5|34258.1|34154|34254.5|34147.7|12
1650584260000|2022-04-21 23:37:40|34258.4|34148.8|34252|34146.1|34258.4|34154.1|34245.5|34137.5|17
1650584270000|2022-04-21 23:37:50|34254.5|34144.3|34256.9|34150.7|34258|34150.8|34250.9|34144.3|12
1650584280000|2022-04-21 23:38:00|34256.6|34149.5|34255.5|34154.6|34258.1|34158.7|34252.6|34148.6|14
1650584290000|2022-04-21 23:38:10|34254.7|34158.8|34248.9|34133.3|34257.4|34158.8|34248.8|34133.3|11
1650584300000|2022-04-21 23:38:20|34242.4|34132.4|34249.5|34148.1|34252.6|34152.4|34242.4|34132.4|19
1650584310000|2022-04-21 23:38:30|34247|34142.7|34258.3|34145.5|34258.3|34147|34247|34142.7|20
1650584320000|2022-04-21 23:38:40|34258.1|34144|34258.6|34148.4|34260|34148.4|34256.1|34144|18
1650584330000|2022-04-21 23:38:50|34257.5|34147.3|34259.2|34148.7|34259.2|34155.4|34254.6|34145.6|12
1650584340000|2022-04-21 23:39:00|34258.6|34148.9|34259.9|34150|34266.2|34153.2|34258.3|34145.8|18
1650584350000|2022-04-21 23:39:10|34260.7|34148.2|34260.3|34151.3|34261.4|34154.1|34258.1|34148|16
1650584360000|2022-04-21 23:39:20|34260.9|34150.1|34260|34149.2|34260.9|34155.4|34258.7|34149.2|23
1650584370000|2022-04-21 23:39:30|34260.7|34149.3|34260.8|34149.5|34260.9|34152|34258.2|34145.8|22
1650584380000|2022-04-21 23:39:40|34260.5|34149.1|34259.5|34153.2|34261.2|34153.2|34257.9|34147.6|19
1650584390000|2022-04-21 23:39:50|34258.3|34155.7|34258.1|34145|34262.9|34155.7|34254.2|34145|27
1650584400000|2022-04-21 23:40:00|34256.1|34152|34258.5|34152.8|34261.9|34153.6|34255.5|34146.8|23
1650584410000|2022-04-21 23:40:10|34260.5|34148.3|34259|34149.5|34260.6|34153.2|34256.6|34144.7|25
1650584420000|2022-04-21 23:40:20|34258.1|34148.9|34258|34146.6|34260|34148.9|34257.4|34145.6|18
1650584430000|2022-04-21 23:40:30|34260.6|34145.9|34258.4|34145.1|34260.6|34153.1|34255.5|34145|14
1650584440000|2022-04-21 23:40:40|34258.8|34143.6|34259.6|34150.3|34262.4|34153.8|34256.4|34143.6|22
1650584450000|2022-04-21 23:40:50|34259|34149.8|34257.8|34147.7|34260.4|34150.2|34257|34146|20
1650584460000|2022-04-21 23:41:00|34258.2|34147.5|34255.5|34151.6|34259.3|34151.6|34254|34144.2|20
1650584470000|2022-04-21 23:41:10|34253.5|34153.3|34253.7|34158.1|34256.3|34158.3|34251.4|34153.3|14
1650584480000|2022-04-21 23:41:20|34254.2|34157.7|34255.8|34148|34258|34159.5|34253.1|34144.8|15
1650584490000|2022-04-21 23:41:30|34256.3|34147.2|34260|34143.3|34260.8|34160|34249.8|34142|12
1650584500000|2022-04-21 23:41:40|34260.2|34141.5|34256.7|34142.1|34261.4|34148.2|34255.5|34141.5|22
1650584510000|2022-04-21 23:41:50|34256.2|34144.5|34254.5|34147.9|34257.6|34147.9|34254.2|34143.8|13
1650584520000|2022-04-21 23:42:00|34256.1|34143.7|34252.7|34144.2|34257|34148.4|34252.7|34142.6|19
1650584530000|2022-04-21 23:42:10|34252.9|34143.6|34253.7|34146.7|34257.6|34147.2|34250.8|34141.8|16
1650584540000|2022-04-21 23:42:20|34252.9|34147.9|34253.6|34145.8|34256.7|34147.9|34252.1|34142.7|14
1650584550000|2022-04-21 23:42:30|34254.1|34145.3|34251.8|34152.9|34260.3|34152.9|34251.8|34136.8|20
1650584560000|2022-04-21 23:42:40|34253|34150|34254.6|34144.9|34258.7|34152.8|34251.6|34143.5|29
1650584570000|2022-04-21 23:42:50|34255.4|34142.8|34255.2|34147.1|34257.8|34150.7|34253.1|34142.8|18
1650584580000|2022-04-21 23:43:00|34255.3|34145.6|34253.6|34150.7|34258.4|34151.4|34253.4|34143.5|15
1650584590000|2022-04-21 23:43:10|34253.1|34148.2|34258|34144|34258.1|34151.6|34251.8|34142.4|21
1650584600000|2022-04-21 23:43:20|34257.6|34143.2|34256.7|34146.7|34258.7|34148.5|34254.8|34143.2|18
1650584610000|2022-04-21 23:43:30|34257.4|34147.2|34256.8|34148.8|34257.4|34150.1|34255.2|34144.8|19
1650584620000|2022-04-21 23:43:40|34256.4|34149.5|34260.8|34142.8|34261|34152.3|34252|34142.8|20
1650584630000|2022-04-21 23:43:50|34258.3|34142|34262.8|34150.7|34267.6|34153.3|34258.3|34142|21
1650584640000|2022-04-21 23:44:00|34261.2|34149.1|34260.2|34149|34262.8|34155.4|34257|34146.5|19
1650584650000|2022-04-21 23:44:10|34262.7|34149.4|34260.8|34152.7|34262.9|34152.7|34259.7|34149.4|13
1650584660000|2022-04-21 23:44:20|34260.5|34153.2|34258.2|34154.9|34261.8|34155.2|34258.2|34151.2|16
1650584670000|2022-04-21 23:44:30|34260.6|34152.6|34257.4|34149.2|34261.1|34156.2|34257|34149.2|16
1650584680000|2022-04-21 23:44:40|34261.3|34148.7|34260|34156|34264.8|34156|34257.1|34146.7|13
1650584690000|2022-04-21 23:44:50|34257.4|34159.2|34255.9|34154.2|34258.6|34159.2|34255.9|34148.5|13
1650584700000|2022-04-21 23:45:00|34255.6|34155.8|34254.5|34149|34260.4|34156.7|34251.6|34147.9|24
1650584710000|2022-04-21 23:45:10|34256|34149.5|34256.1|34150.1|34256.8|34152.1|34252.7|34147.4|23
1650584720000|2022-04-21 23:45:20|34254|34151.5|34257.8|34151.7|34257.8|34152.3|34253.7|34149.8|9
1650584730000|2022-04-21 23:45:30|34259.9|34153.2|34258.7|34153.9|34260|34155.3|34257.1|34150.1|15
1650584740000|2022-04-21 23:45:40|34257.7|34154.1|34249.1|34155.8|34257.7|34158|34243|34147.9|10
1650584750000|2022-04-21 23:45:50|34249|34158|34256.4|34156.3|34259.7|34158|34248.8|34150.3|10
1650584760000|2022-04-21 23:46:00|34256.8|34146.6|34252.5|34146.5|34260|34147.7|34249.5|34142.5|21
1650584770000|2022-04-21 23:46:10|34251.1|34145.4|34255.4|34150.4|34256.9|34151.3|34249.9|34145.4|12
1650584780000|2022-04-21 23:46:20|34257|34149.2|34255.9|34149.6|34257|34153.5|34252.9|34148.9|17
1650584790000|2022-04-21 23:46:30|34258.8|34151.4|34258.3|34153.1|34259.5|34157.8|34246|34146.3|21
1650584800000|2022-04-21 23:46:40|34252.3|34163.8|34248.8|34151.3|34256.2|34163.8|34245.5|34146.3|15
1650584810000|2022-04-21 23:46:50|34251.3|34154|34252.4|34152.8|34255.4|34154|34250.9|34149.8|9
1650584820000|2022-04-21 23:47:00|34256.3|34148.6|34257.1|34159.7|34260.9|34159.7|34252.6|34148.4|17
1650584830000|2022-04-21 23:47:10|34258.7|34157.1|34259.6|34150.5|34261.1|34157.1|34256.7|34150.5|26
1650584840000|2022-04-21 23:47:20|34260.8|34149.4|34260.6|34153.3|34261.4|34153.8|34258|34149.4|20
1650584850000|2022-04-21 23:47:30|34259.8|34152.7|34257.6|34153.2|34260.5|34159.5|34247.8|34150.9|19
1650584860000|2022-04-21 23:47:40|34257.9|34153.1|34252|34146.5|34258.8|34156.4|34249.7|34145.8|18
1650584870000|2022-04-21 23:47:50|34250.7|34149.3|34257.9|34148.9|34259.8|34151.4|34250.7|34148.7|20
1650584880000|2022-04-21 23:48:00|34257.3|34149.9|34255.8|34150.3|34264.6|34156.8|34253.6|34147.1|21
1650584890000|2022-04-21 23:48:10|34254.9|34149.2|34260|34150.5|34263.1|34157.7|34254.9|34146.4|20
1650584900000|2022-04-21 23:48:20|34261.1|34149.1|34258.9|34154.4|34262.1|34156.3|34257.2|34148.4|19
1650584910000|2022-04-21 23:48:30|34260.5|34153|34258.1|34151.5|34260.8|34153|34255.5|34147.3|18
1650584920000|2022-04-21 23:48:40|34257.6|34151.1|34257.1|34153.2|34259.8|34153.2|34256.8|34147.6|12
1650584930000|2022-04-21 23:48:50|34257.5|34151.3|34258.6|34152.7|34259.6|34157.1|34255.9|34150.5|12
1650584940000|2022-04-21 23:49:00|34259.2|34152.9|34260.7|34148.4|34266.4|34155.2|34258|34144.7|22
1650584950000|2022-04-21 23:49:10|34259.8|34149|34261.2|34145.2|34262.5|34149.1|34259.1|34142.2|27
1650584960000|2022-04-21 23:49:20|34260.3|34146.4|34258.7|34148.5|34260.4|34149.5|34257.2|34142.3|19
1650584970000|2022-04-21 23:49:30|34258.6|34149|34253.6|34146.6|34259.8|34149|34251.9|34144.1|14
1650584980000|2022-04-21 23:49:40|34252.7|34145.6|34259.3|34148.2|34259.4|34148.6|34251.6|34144.3|19
1650584990000|2022-04-21 23:49:50|34259.4|34148.3|34260.3|34147.2|34260.5|34148.7|34257.5|34144.3|18
1650585000000|2022-04-21 23:50:00|34259.7|34147.4|34257.1|34145.8|34261.3|34149|34255.2|34142.7|17
1650585010000|2022-04-21 23:50:10|34257.3|34144.1|34259.7|34151.2|34262.7|34156|34250|34143.9|23
1650585020000|2022-04-21 23:50:20|34260.3|34150.7|34258.1|34148|34260.3|34150.7|34248.9|34140.5|20
1650585030000|2022-04-21 23:50:30|34258.4|34146.7|34258.5|34153.8|34260.2|34153.8|34254.9|34146.7|8
1650585040000|2022-04-21 23:50:40|34248.7|34144.4|34259.3|34150.3|34259.3|34151.6|34248.7|34142.6|15
1650585050000|2022-04-21 23:50:50|34260.7|34151.3|34259.4|34148.3|34261.4|34154.8|34256.8|34145.7|22
1650585060000|2022-04-21 23:51:00|34259.6|34148.2|34261.3|34151.9|34265.1|34153.6|34245.9|34141.7|24
1650585070000|2022-04-21 23:51:10|34259.6|34155.2|34261.4|34151.6|34262.4|34155.8|34259.6|34151.5|21
1650585080000|2022-04-21 23:51:20|34261.3|34152|34258.8|34149.1|34261.3|34152|34251.2|34144.9|21
1650585090000|2022-04-21 23:51:30|34257.6|34147.9|34250|34155.1|34258.9|34155.1|34249.7|34147.8|9
1650585100000|2022-04-21 23:51:40|34251.4|34155.8|34261.5|34151.3|34262.4|34160.8|34251|34148.8|9
1650585110000|2022-04-21 23:51:50|34262.7|34148.5|34250.9|34151.7|34263.2|34167|34240.4|34148.5|19
1650585120000|2022-04-21 23:52:00|34252.8|34143.7|34252.3|34152.9|34255.4|34157.9|34249.6|34139.1|17
1650585130000|2022-04-21 23:52:10|34248.7|34142.6|34258|34151.3|34262.7|34162.8|34248.7|34140.2|14
1650585140000|2022-04-21 23:52:20|34258.4|34150.8|34254.7|34143.4|34260.1|34155|34254.7|34143.4|15
1650585150000|2022-04-21 23:52:30|34257.1|34143.9|34261.9|34156.9|34265.7|34156.9|34254.2|34143.9|15
1650585160000|2022-04-21 23:52:40|34261.6|34154.4|34259.6|34156.9|34267.1|34159.1|34251.7|34147|15
1650585170000|2022-04-21 23:52:50|34250.7|34137.6|34250.9|34150.9|34261.7|34166|34243.9|34133.5|20
1650585180000|2022-04-21 23:53:00|34252.4|34153.9|34258.9|34148.2|34258.9|34161.7|34248.9|34147.6|19
1650585190000|2022-04-21 23:53:10|34258.6|34147.1|34258.9|34148.5|34260.6|34148.6|34258.5|34145.9|16
1650585200000|2022-04-21 23:53:20|34260.2|34147.2|34258.2|34146.5|34261.1|34149.7|34258.2|34146.3|12
1650585210000|2022-04-21 23:53:30|34258.7|34145.3|34259.1|34148.1|34260.9|34151.6|34256.9|34144.9|16
1650585220000|2022-04-21 23:53:40|34258.1|34150.2|34259.1|34153.4|34264.5|34156.9|34255.4|34143.8|14
1650585230000|2022-04-21 23:53:50|34257.6|34154.7|34260.7|34152.3|34262.5|34154.9|34257.6|34147.9|13
1650585240000|2022-04-21 23:54:00|34262|34151.6|34256.3|34150.3|34262.6|34153.9|34256.3|34142.4|15
1650585250000|2022-04-21 23:54:10|34255.9|34148.2|34255.2|34151.7|34257.9|34155.3|34249.5|34144.6|25
1650585260000|2022-04-21 23:54:20|34257.7|34150.3|34248.5|34165.6|34259.9|34165.6|34239.2|34136.6|17
1650585270000|2022-04-21 23:54:30|34254.2|34151.1|34262.1|34149.8|34263.4|34155.2|34254.2|34145.1|17
1650585280000|2022-04-21 23:54:40|34261.3|34147.1|34260|34150.7|34261.3|34154.7|34257.6|34147.1|8
1650585290000|2022-04-21 23:54:50|34259.8|34153.4|34245.2|34159.8|34260.2|34159.8|34245.2|34153.4|5
1650585300000|2022-04-21 23:55:00|34247.8|34160.9|34258.7|34152.3|34260.3|34160.9|34247.8|34149.2|16
1650585310000|2022-04-21 23:55:10|34256.6|34154.1|34253|34150.6|34261.6|34155.8|34253|34148.9|19
1650585320000|2022-04-21 23:55:20|34251.2|34165.1|34259.8|34154.2|34263.9|34165.4|34251.2|34148.6|7
1650585330000|2022-04-21 23:55:30|34257.8|34150.1|34261.4|34148.2|34263.1|34153.7|34248.1|34148.2|13
1650585340000|2022-04-21 23:55:40|34262.9|34147.4|34255.6|34159.2|34262.9|34160.1|34254.6|34147.4|10
1650585350000|2022-04-21 23:55:50|34259.8|34153.8|34261.1|34149.2|34261.1|34153.8|34258.5|34148.9|13
1650585360000|2022-04-21 23:56:00|34259.2|34150.6|34250.3|34153.1|34261.2|34153.4|34250.3|34150.3|16
1650585370000|2022-04-21 23:56:10|34252.3|34155.1|34261.4|34152.8|34261.4|34155.1|34250.9|34148.2|13
1650585380000|2022-04-21 23:56:20|34260.6|34152|34252.5|34155.2|34264.4|34155.2|34246.6|34148.9|21
1650585390000|2022-04-21 23:56:30|34260.4|34148.8|34263.1|34152|34263.1|34156.6|34256.1|34148.8|21
1650585400000|2022-04-21 23:56:40|34262.2|34152.9|34250.7|34156.4|34263.1|34156.4|34250.7|34151.4|11
1650585410000|2022-04-21 23:56:50|34254.9|34152.8|34256.8|34153.7|34258.4|34154.7|34254.9|34150.1|18
1650585420000|2022-04-21 23:57:00|34257.3|34152|34254.7|34152.5|34260.5|34154.8|34254.7|34150.5|13
1650585430000|2022-04-21 23:57:10|34256.5|34151.4|34263|34153.1|34264.4|34157.8|34256|34150.9|16
1650585440000|2022-04-21 23:57:20|34263.7|34152.8|34265.7|34149|34268.1|34167.5|34247.4|34149|16
1650585450000|2022-04-21 23:57:30|34271.4|34151.4|34256.9|34160.2|34271.5|34160.2|34255.7|34151.2|28
1650585460000|2022-04-21 23:57:40|34255.5|34161.2|34259.8|34156.6|34260.6|34161.2|34255.5|34155|19
1650585470000|2022-04-21 23:57:50|34259.3|34157.2|34260.6|34155.4|34260.8|34157.2|34258.9|34154.5|16
1650585480000|2022-04-21 23:58:00|34259.4|34155.6|34261.1|34156.1|34264.9|34157.1|34259.4|34154.3|18
1650585490000|2022-04-21 23:58:10|34261.2|34158.6|34263.6|34154.3|34267.6|34164.2|34247.9|34153.1|19
1650585500000|2022-04-21 23:58:20|34264.1|34153.5|34260.5|34156.3|34264.1|34158.3|34257.3|34152.2|18
1650585510000|2022-04-21 23:58:30|34259.2|34157.5|34257.3|34153.9|34264.5|34165|34245.1|34153.2|27
1650585520000|2022-04-21 23:58:40|34256.5|34153|34257.1|34154.3|34261.8|34156.8|34255.6|34152.4|24
1650585530000|2022-04-21 23:58:50|34257.3|34153.7|34257.6|34154.9|34259.3|34156.2|34256|34152.7|19
1650585540000|2022-04-21 23:59:00|34256.3|34154.6|34262.6|34152.2|34262.6|34160.6|34247.6|34152.2|14
1650585550000|2022-04-21 23:59:10|34265.8|34151.7|34261.5|34156|34265.8|34160.7|34256.7|34148.7|26
1650585560000|2022-04-21 23:59:20|34259.1|34159.4|34255.3|34155.7|34265.7|34160.8|34251.4|34153.7|13
1650585570000|2022-04-21 23:59:30|34257.5|34154.9|34261.5|34154.5|34263|34158.6|34255.3|34152.6|16
1650585580000|2022-04-21 23:59:40|34259.1|34158|34258.7|34156.7|34259.4|34160.3|34256|34155.8|14
1650585590000|2022-04-21 23:59:50|34257.9|34159.1|34258.6|34153.8|34260.2|34160.4|34246.9|34153.8|20
1650585600000|2022-04-22 00:00:00|34257.1|34151.3|34259.2|34155.6|34262.5|34159.3|34255.8|34151.3|36
1650585610000|2022-04-22 00:00:10|34258.5|34156.3|34260.3|34156.3|34261.4|34156.9|34255.9|34151|33
1650585620000|2022-04-22 00:00:20|34260.8|34157.1|34259.7|34158.1|34263.8|34159.1|34256.4|34154.7|26
1650585630000|2022-04-22 00:00:30|34258.3|34159.1|34272.4|34152.4|34272.8|34162.2|34258.3|34150.7|33
1650585640000|2022-04-22 00:00:40|34272.7|34152.7|34272.5|34152.5|34273|34153|34270.2|34150.2|32
1650585650000|2022-04-22 00:00:50|34271.5|34151.5|34265.9|34160.2|34271.5|34160.2|34259.5|34144.8|28
1650585660000|2022-04-22 00:01:00|34265.4|34159.4|34267.7|34158.7|34269.1|34162|34263.6|34156.3|29
1650585670000|2022-04-22 00:01:10|34266.5|34160.4|34261|34158.8|34269|34160.4|34258.1|34156.4|25
1650585680000|2022-04-22 00:01:20|34262.3|34157.3|34259|34159.2|34265.3|34160.3|34259|34154.5|28
1650585690000|2022-04-22 00:01:30|34259.9|34158.2|34256.4|34160.8|34264.3|34160.8|34254.1|34150.6|24
1650585700000|2022-04-22 00:01:40|34257.4|34154.1|34262.5|34155|34265.5|34159.5|34257.4|34151.6|25
1650585710000|2022-04-22 00:01:50|34263.4|34156.7|34257.8|34157.1|34264.5|34159.1|34255.2|34153.3|25
1650585720000|2022-04-22 00:02:00|34256|34160.7|34259.4|34157.4|34262.8|34160.7|34255.9|34152.4|23
1650585730000|2022-04-22 00:02:10|34257.8|34157.2|34260.8|34159.7|34263.5|34160.6|34257.8|34152.9|22
1650585740000|2022-04-22 00:02:20|34261.5|34160.6|34263.6|34157.1|34271|34160.9|34247.5|34147|25
1650585750000|2022-04-22 00:02:30|34269.3|34151.2|34262.9|34160.1|34269.9|34160.2|34261|34151|24
1650585760000|2022-04-22 00:02:40|34263.8|34159|34264.3|34159.9|34266.4|34160.8|34262.3|34155.8|23
1650585770000|2022-04-22 00:02:50|34263.9|34159.5|34261.1|34161.3|34266|34161.3|34259.2|34157.4|23
1650585780000|2022-04-22 00:03:00|34262|34159.6|34255.3|34148.8|34263.6|34159.6|34255.3|34148.8|29
1650585790000|2022-04-22 00:03:10|34255.4|34154.8|34264.6|34155.7|34269.3|34160.5|34253.3|34144.7|30
1650585800000|2022-04-22 00:03:20|34266.6|34153.4|34256.8|34152.7|34266.6|34161.8|34245.3|34140.4|31
1650585810000|2022-04-22 00:03:30|34259|34152.3|34243.9|34138.7|34259.3|34153.1|34243.9|34138.7|36
1650585820000|2022-04-22 00:03:40|34244.2|34143.5|34247.1|34141.5|34253.5|34146.2|34244.2|34138.9|32
1650585830000|2022-04-22 00:03:50|34247.2|34141.3|34248.1|34148.2|34250|34148.5|34245.7|34137.3|27
1650585840000|2022-04-22 00:04:00|34247.9|34148.1|34253.4|34142.1|34255.6|34156.1|34238.8|34132.5|28
1650585850000|2022-04-22 00:04:10|34245.5|34137.9|34244.7|34134.5|34260.8|34149.8|34238.2|34131.5|29
1650585860000|2022-04-22 00:04:20|34255.6|34135.6|34256.5|34151.2|34263.5|34152.8|34240.5|34135.6|29
1650585870000|2022-04-22 00:04:30|34254.9|34150.7|34250.5|34143.9|34261.1|34151.6|34247.4|34141.7|22
1650585880000|2022-04-22 00:04:40|34249.5|34144|34249.1|34143.5|34254.5|34148.8|34246.8|34139.4|28
1650585890000|2022-04-22 00:04:50|34246.9|34145.4|34257.1|34148.1|34257.1|34148.1|34246.4|34142.1|20
1650585900000|2022-04-22 00:05:00|34258.3|34147.2|34253|34145.3|34258.4|34148.8|34252.7|34142.9|33
1650585910000|2022-04-22 00:05:10|34253.1|34145.4|34248|34138.3|34259.9|34148.2|34244.2|34136.9|25
1650585920000|2022-04-22 00:05:20|34246.8|34149.2|34244.8|34139.5|34263|34154.2|34231.9|34137.3|28
1650585930000|2022-04-22 00:05:30|34243.4|34140.8|34248.7|34146.2|34253.1|34148.4|34243.4|34137.1|28
1650585940000|2022-04-22 00:05:40|34249.2|34145.3|34249.1|34143|34251.3|34147.7|34245.6|34135.1|23
1650585950000|2022-04-22 00:05:50|34250.7|34141.4|34249.3|34147|34256.8|34154|34242.2|34134.7|24
1650585960000|2022-04-22 00:06:00|34251.4|34143.6|34249.6|34142.9|34253.7|34145.5|34236.2|34136.7|26
1650585970000|2022-04-22 00:06:10|34249.2|34141.9|34251|34144.3|34256.2|34149.4|34243.2|34138.7|31
1650585980000|2022-04-22 00:06:20|34243.4|34136|34249.7|34139.6|34249.7|34149.9|34243.4|34136|22
1650585990000|2022-04-22 00:06:30|34247.9|34141|34243|34139.1|34247.9|34142.3|34240.5|34134.6|24
1650586000000|2022-04-22 00:06:40|34242.8|34139.8|34242.3|34139.3|34245.8|34139.9|34240.3|34132.3|24
1650586010000|2022-04-22 00:06:50|34241.8|34137.4|34243.7|34140|34246.9|34149.2|34234.9|34129.3|15
1650586020000|2022-04-22 00:07:00|34243.4|34139.1|34244.7|34135.2|34246.7|34139.1|34237.6|34131.3|27
1650586030000|2022-04-22 00:07:10|34242.9|34135.6|34231.5|34127.7|34243|34137.3|34229.3|34127.5|27
1650586040000|2022-04-22 00:07:20|34232.5|34127.3|34238.5|34131.3|34240.3|34132.7|34232.5|34127.3|27
1650586050000|2022-04-22 00:07:30|34241.3|34127.5|34255.5|34135.5|34255.5|34136.7|34237|34127.5|28
1650586060000|2022-04-22 00:07:40|34254.3|34134.3|34241.1|34138.2|34254.3|34145.1|34233.2|34124.5|28
1650586070000|2022-04-22 00:07:50|34247.1|34135.7|34247.9|34135.5|34249.3|34142.8|34230.5|34123.3|25
1650586080000|2022-04-22 00:08:00|34249.1|34135.9|34243.2|34140.3|34249.1|34144.2|34239.6|34135.9|23
1650586090000|2022-04-22 00:08:10|34244.9|34139.1|34249.6|34139.7|34249.6|34142.3|34244.9|34135.3|15
1650586100000|2022-04-22 00:08:20|34248.1|34141.2|34243.4|34141|34250|34141.3|34240.4|34138.4|22
1650586110000|2022-04-22 00:08:30|34245.8|34139.9|34250.7|34140.1|34251.8|34141.9|34245.8|34137.1|17
1650586120000|2022-04-22 00:08:40|34249.8|34140.2|34248.9|34139.6|34250.6|34140.8|34248|34137.3|16
1650586130000|2022-04-22 00:08:50|34248|34139.5|34251.2|34139.4|34251.2|34147.7|34232.8|34139.4|12
1650586140000|2022-04-22 00:09:00|34252.5|34138.8|34250|34139.5|34252.5|34143.6|34247|34138.5|19
1650586150000|2022-04-22 00:09:10|34249.6|34139.7|34246.4|34139.4|34249.6|34141.8|34238.6|34137.9|14
1650586160000|2022-04-22 00:09:20|34245.3|34139.5|34247.1|34133|34249|34141|34242.5|34130.4|24
1650586170000|2022-04-22 00:09:30|34245.2|34137.1|34243.8|34124|34250.9|34153.6|34228.9|34119.2|24
1650586180000|2022-04-22 00:09:40|34241.1|34123|34247.5|34138|34250.8|34153|34229.2|34115.2|23
1650586190000|2022-04-22 00:09:50|34248.8|34134|34249.3|34135|34251.6|34140.8|34246.6|34133|17
1650586200000|2022-04-22 00:10:00|34251.6|34134.8|34245|34134.9|34251.6|34137.8|34241.2|34126.3|22
1650586210000|2022-04-22 00:10:10|34245.7|34136.2|34247.8|34134.1|34249.8|34136.2|34245.7|34131.9|14
1650586220000|2022-04-22 00:10:20|34249.8|34134|34249.1|34136.5|34251.3|34140.7|34236.8|34131.7|15
1650586230000|2022-04-22 00:10:30|34248|34134.3|34249.6|34134.9|34251.3|34138.4|34247.1|34133.5|15
1650586240000|2022-04-22 00:10:40|34250.7|34134.2|34249.6|34138|34250.7|34139.4|34246.5|34133.7|14
1650586250000|2022-04-22 00:10:50|34249.1|34137.4|34246.6|34139.6|34252.6|34139.6|34243.7|34134.4|15
1650586260000|2022-04-22 00:11:00|34245.6|34140.6|34253.6|34137.8|34253.6|34140.6|34245.6|34135.3|23
1650586270000|2022-04-22 00:11:10|34252.7|34137.4|34254.6|34139.3|34254.9|34141.6|34249|34137.4|16
1650586280000|2022-04-22 00:11:20|34254.1|34139.6|34251.6|34144.9|34254.9|34144.9|34251.6|34139.6|10
1650586290000|2022-04-22 00:11:30|34251.2|34143.6|34254|34142.6|34257.1|34146|34249.3|34140.1|14
1650586300000|2022-04-22 00:11:40|34253.8|34146|34255.8|34142.5|34258.5|34148.3|34252.9|34141.4|19
1650586310000|2022-04-22 00:11:50|34255.6|34143.9|34252.1|34137.6|34255.7|34143.9|34244.1|34127|19
1650586320000|2022-04-22 00:12:00|34252.8|34135.7|34251.7|34141|34254.2|34142.5|34248.5|34130.3|21
1650586330000|2022-04-22 00:12:10|34249.6|34141.1|34252.6|34142.4|34255.4|34145.1|34248.8|34140|17
1650586340000|2022-04-22 00:12:20|34254.2|34140.9|34256.6|34149.4|34260.1|34149.4|34254.2|34140.3|16
1650586350000|2022-04-22 00:12:30|34259.4|34146.9|34256.9|34148.3|34260.8|34148.6|34256.9|34143.5|11
1650586360000|2022-04-22 00:12:40|34258.2|34146.4|34255|34149|34260.2|34149|34251.1|34145.3|19
1650586370000|2022-04-22 00:12:50|34256|34148.3|34254.7|34146.8|34260.1|34150.6|34254.7|34138.2|18
1650586380000|2022-04-22 00:13:00|34253.4|34147.7|34246.6|34137.7|34256.8|34147.7|34246.6|34135.7|20
1650586390000|2022-04-22 00:13:10|34247.6|34143.9|34261.5|34148|34263.3|34152.2|34247.6|34143.4|19
1650586400000|2022-04-22 00:13:20|34259.4|34152.7|34261.1|34147.2|34262.7|34152.7|34259.4|34147|9
1650586410000|2022-04-22 00:13:30|34261.4|34147|34257.8|34147.8|34261.4|34150.4|34257.8|34145.6|23
1650586420000|2022-04-22 00:13:40|34249.4|34139.8|34254.8|34143.6|34257.5|34145.6|34249.1|34139.8|24
1650586430000|2022-04-22 00:13:50|34256.1|34142.4|34254.3|34143.3|34256.6|34143.7|34254.2|34142.2|16
1650586440000|2022-04-22 00:14:00|34253.1|34143.2|34251.1|34145.9|34258.5|34145.9|34243.4|34130.5|22
1650586450000|2022-04-22 00:14:10|34258.4|34145|34256.4|34149.4|34261|34149.4|34256.4|34143.2|7
1650586460000|2022-04-22 00:14:20|34255.9|34147.5|34259.6|34145.2|34260.5|34155.6|34253|34138.7|16
1650586470000|2022-04-22 00:14:30|34258.9|34146|34254.3|34139.4|34258.9|34150.4|34249.7|34137.3|11
1650586480000|2022-04-22 00:14:40|34254.6|34141|34256.5|34144.3|34258.9|34144.4|34254.1|34139.9|23
1650586490000|2022-04-22 00:14:50|34257.4|34141.5|34257.5|34146|34259.2|34146|34253.3|34139.5|15
1650586500000|2022-04-22 00:15:00|34256.4|34144.8|34249.2|34138.3|34259.4|34145.9|34249.2|34136.5|23
1650586510000|2022-04-22 00:15:10|34250.4|34142.2|34249.8|34140.8|34254.2|34142.9|34248.4|34137.1|21
1650586520000|2022-04-22 00:15:20|34249.9|34139.2|34253.3|34143.5|34253.8|34145.3|34249.9|34139.2|15
1650586530000|2022-04-22 00:15:30|34254.6|34145.6|34252.5|34139.4|34256.7|34147.9|34249.2|34138.6|10
1650586540000|2022-04-22 00:15:40|34252.2|34138.8|34253.1|34142.2|34256|34143.2|34252.2|34138.8|18
1650586550000|2022-04-22 00:15:50|34256|34144.3|34258.9|34144.4|34260.3|34147.4|34249.5|34139.4|13
1650586560000|2022-04-22 00:16:00|34257.6|34144.3|34252.9|34134.6|34260.1|34148.2|34240.7|34125.9|14
1650586570000|2022-04-22 00:16:10|34252.1|34139.7|34248.7|34141.7|34261.3|34153|34246.8|34136.8|22
1650586580000|2022-04-22 00:16:20|34252.3|34143.2|34256.5|34139.8|34257.5|34145.8|34250.4|34137.1|24
1650586590000|2022-04-22 00:16:30|34256.3|34138.9|34254.8|34139.4|34256.3|34141.8|34253|34138.7|16
1650586600000|2022-04-22 00:16:40|34253.8|34139.7|34257.7|34143.5|34257.7|34155|34245.4|34131|17
1650586610000|2022-04-22 00:16:50|34250.8|34146.3|34252|34144.8|34256.9|34150.6|34249.9|34142.4|7
1650586620000|2022-04-22 00:17:00|34243.8|34147.2|34247.5|34136.4|34257.4|34153.7|34243.5|34130.3|24
1650586630000|2022-04-22 00:17:10|34252.3|34134.2|34248.5|34133.3|34252.3|34139.4|34244.6|34129.4|18
1650586640000|2022-04-22 00:17:20|34247.3|34132.5|34248.3|34132.2|34250|34136.1|34246.5|34131|20
1650586650000|2022-04-22 00:17:30|34246.3|34130.8|34254.5|34137|34257|34140.9|34245|34130.8|14
1650586660000|2022-04-22 00:17:40|34251.6|34136.9|34251.8|34140.9|34256.8|34142.3|34251.6|34136.7|10
1650586670000|2022-04-22 00:17:50|34241.8|34131.6|34254.2|34144.1|34257.8|34145.2|34241.8|34131.6|16
1650586680000|2022-04-22 00:18:00|34255.5|34142.3|34255.9|34143.9|34257.6|34145.3|34253.1|34140.4|20
1650586690000|2022-04-22 00:18:10|34255.1|34145.4|34257.5|34143.2|34258.8|34146.4|34255.1|34143.2|21
1650586700000|2022-04-22 00:18:20|34257.7|34142.5|34255.2|34143.5|34257.7|34145.9|34250.5|34141.8|17
1650586710000|2022-04-22 00:18:30|34255.3|34143.3|34250|34143.4|34255.4|34144.7|34249.2|34142.2|19
1650586720000|2022-04-22 00:18:40|34247.8|34143.6|34256.5|34143.5|34260.1|34158.8|34247.4|34142.1|21
1650586730000|2022-04-22 00:18:50|34256.9|34143.6|34255.6|34146.7|34256.9|34147.6|34253.2|34140.5|22
1650586740000|2022-04-22 00:19:00|34255.5|34147.6|34254.7|34141|34255.5|34147.6|34245|34138.7|15
1650586750000|2022-04-22 00:19:10|34255.1|34140.8|34254.4|34141.1|34255.1|34142.6|34251|34139|20
1650586760000|2022-04-22 00:19:20|34253.1|34141.3|34257|34145.2|34259.1|34150|34249.9|34138.3|23
1650586770000|2022-04-22 00:19:30|34256|34144.2|34255.2|34145.6|34257.9|34146.8|34255.1|34143.1|19
1650586780000|2022-04-22 00:19:40|34254.8|34145.1|34256.8|34146.2|34260.2|34156.3|34242.1|34138.7|15
1650586790000|2022-04-22 00:19:50|34256.2|34147|34253.5|34148.1|34256.2|34148.1|34253.5|34145.2|11
1650586800000|2022-04-22 00:20:00|34255.6|34145.7|34251.2|34142.3|34257|34145.7|34249.7|34139.4|23
1650586810000|2022-04-22 00:20:10|34250.7|34142.4|34253.2|34142.2|34255.7|34143.7|34250.5|34141.1|17
1650586820000|2022-04-22 00:20:20|34254|34143.2|34256.1|34143.3|34256.1|34144.6|34253.4|34141.5|24
1650586830000|2022-04-22 00:20:30|34254.3|34143.8|34248.4|34151.6|34258|34157.7|34245.5|34131.4|20
1650586840000|2022-04-22 00:20:40|34248.2|34151.7|34254.1|34148.3|34257.1|34151.7|34248.2|34144.4|13
1650586850000|2022-04-22 00:20:50|34254.9|34146.8|34247.9|34151|34257.9|34151|34246|34146.8|14
1650586860000|2022-04-22 00:21:00|34249.1|34147.2|34252.9|34149.1|34254.7|34149.9|34249.1|34146.5|11
1650586870000|2022-04-22 00:21:10|34252|34149.9|34255.3|34148.9|34258.2|34151.3|34252|34146.4|12
1650586880000|2022-04-22 00:21:20|34255.7|34149.5|34247.7|34150.3|34257|34150.4|34242.9|34146.9|12
1650586890000|2022-04-22 00:21:30|34247.1|34152.1|34251.2|34152.1|34256.3|34152.2|34247|34147.2|12
1650586900000|2022-04-22 00:21:40|34255.1|34150.7|34254.8|34152.2|34258.4|34152.6|34253.6|34147.5|16
1650586910000|2022-04-22 00:21:50|34257.1|34149.1|34250.8|34148.1|34258.2|34151.6|34247.8|34148.1|12
1650586920000|2022-04-22 00:22:00|34249.5|34149.7|34255.8|34147.2|34256.1|34150.8|34249.5|34147.2|13
1650586930000|2022-04-22 00:22:10|34256.5|34150.6|34257.9|34145.7|34260.2|34150.8|34240.8|34145.7|15
1650586940000|2022-04-22 00:22:20|34252.3|34149.8|34256.1|34145.6|34262|34149.9|34252.3|34144.9|26
1650586950000|2022-04-22 00:22:30|34256.7|34144.8|34251.8|34150.9|34259.6|34150.9|34241.4|34129.2|18
1650586960000|2022-04-22 00:22:40|34253.8|34146.4|34247.8|34144|34257.8|34147.3|34246.8|34142.9|18
1650586970000|2022-04-22 00:22:50|34249.2|34143.3|34249.6|34144|34250.8|34146.1|34247.9|34143.3|17
1650586980000|2022-04-22 00:23:00|34245.3|34134.8|34245.4|34145|34245.6|34145.9|34241.1|34134.8|10
1650586990000|2022-04-22 00:23:10|34245.5|34146.1|34239.8|34133.1|34250.8|34146.1|34239.8|34133.1|25
1650587000000|2022-04-22 00:23:20|34251.6|34137.7|34249.5|34143.4|34253.2|34156.6|34242.1|34137.7|22
1650587010000|2022-04-22 00:23:30|34250.3|34145|34244.2|34136.2|34254|34145|34243.9|34135.9|26
1650587020000|2022-04-22 00:23:40|34243.8|34137.6|34248|34139.6|34248.9|34139.7|34243.5|34137.5|20
1650587030000|2022-04-22 00:23:50|34247.6|34139.3|34250.5|34143.9|34252.5|34143.9|34247.6|34138|18
1650587040000|2022-04-22 00:24:00|34251.4|34143|34233.2|34140.8|34252|34143|34233.2|34130.3|16
1650587050000|2022-04-22 00:24:10|34234.5|34143.3|34254.8|34139.5|34254.8|34145.8|34231|34123.2|19
1650587060000|2022-04-22 00:24:20|34252.3|34142.1|34250.1|34142.3|34254.1|34147.6|34248.8|34140.7|19
1650587070000|2022-04-22 00:24:30|34248.8|34143.2|34244|34133.4|34250.9|34144.1|34239.7|34129.3|15
1650587080000|2022-04-22 00:24:40|34242|34132.6|34249.2|34141.8|34249.3|34144.2|34240.3|34130.9|16
1650587090000|2022-04-22 00:24:50|34248.6|34143.2|34255.2|34143.4|34255.2|34146.7|34238.1|34127.3|20
1650587100000|2022-04-22 00:25:00|34254.6|34135.7|34242.3|34145.5|34257.3|34145.5|34242.3|34135.7|27
1650587110000|2022-04-22 00:25:10|34245.1|34146.3|34251.1|34141.8|34257.4|34152.9|34245.1|34137.4|27
1650587120000|2022-04-22 00:25:20|34249.2|34140.4|34249|34144.4|34253.9|34144.4|34245.9|34138.6|21
1650587130000|2022-04-22 00:25:30|34251|34143.8|34249.9|34146.4|34253.4|34146.4|34247.7|34142.1|23
1650587140000|2022-04-22 00:25:40|34249.8|34147.4|34258.8|34146.4|34258.8|34148.4|34249.8|34145.3|20
1650587150000|2022-04-22 00:25:50|34257.1|34148.7|34241.5|34145.3|34257.8|34150.7|34241.1|34143.4|15
1650587160000|2022-04-22 00:26:00|34240.8|34131.9|34254.7|34144|34261.6|34155.9|34240.8|34131.9|16
1650587170000|2022-04-22 00:26:10|34253.9|34145.5|34255.1|34146.6|34255.7|34148.5|34253.2|34143.6|19
1650587180000|2022-04-22 00:26:20|34253.8|34148.3|34244.1|34138.4|34255.4|34149.2|34244.1|34134.6|13
1650587190000|2022-04-22 00:26:30|34246.4|34138.6|34251.7|34142.7|34251.7|34142.7|34245.4|34138.6|18
1650587200000|2022-04-22 00:26:40|34253|34142.2|34258.4|34147.2|34258.4|34148.4|34246.2|34133.8|24
1650587210000|2022-04-22 00:26:50|34255|34145|34259.7|34146.1|34260.4|34151.6|34255|34145|22
1650587220000|2022-04-22 00:27:00|34258.4|34146.6|34260.7|34148.7|34260.7|34152.2|34241.8|34125.9|20
1650587230000|2022-04-22 00:27:10|34256.3|34149.1|34253.9|34149.4|34260.4|34151.5|34253.9|34145.3|15
1650587240000|2022-04-22 00:27:20|34254.3|34149.5|34255|34146.5|34257.5|34150.8|34253.2|34146.5|12
1650587250000|2022-04-22 00:27:30|34255.1|34146.9|34254.3|34149.4|34258.3|34149.4|34248.3|34136|14
1650587260000|2022-04-22 00:27:40|34252.9|34150.8|34255.9|34145.1|34257.4|34153.2|34244.4|34140.2|15
1650587270000|2022-04-22 00:27:50|34252|34150.7|34249.6|34141.6|34255.5|34150.7|34249.6|34141.6|7
1650587280000|2022-04-22 00:28:00|34249.7|34141.4|34254.6|34145.9|34258.4|34151.1|34246.4|34138.8|19
1650587290000|2022-04-22 00:28:10|34255.4|34144.1|34252.2|34142.9|34255.4|34144.6|34246|34139.2|17
1650587300000|2022-04-22 00:28:20|34252.8|34141.1|34249.2|34139.3|34255.4|34144.1|34248.4|34138.9|27
1650587310000|2022-04-22 00:28:30|34252|34140.5|34250.6|34150.4|34258.5|34150.5|34246.8|34137.2|20
1650587320000|2022-04-22 00:28:40|34247.8|34131.3|34250.5|34147.8|34259.1|34159.6|34243.6|34131.3|22
1650587330000|2022-04-22 00:28:50|34255|34143.4|34253.6|34145.5|34258.3|34148.2|34244|34131.1|13
1650587340000|2022-04-22 00:29:00|34253|34144.7|34249.8|34147.8|34254.1|34148.6|34249.1|34143.7|13
1650587350000|2022-04-22 00:29:10|34248.3|34147.2|34249.4|34141.3|34253.3|34147.2|34247.4|34135.5|22
1650587360000|2022-04-22 00:29:20|34248.8|34139.4|34248.8|34141.3|34252.1|34141.5|34248.3|34139.4|8
1650587370000|2022-04-22 00:29:30|34249|34147.6|34255.2|34145.9|34255.2|34149.6|34249|34145|15
1650587380000|2022-04-22 00:29:40|34255.1|34145.8|34253.7|34146.3|34255.3|34147.4|34232.9|34118.5|22
1650587390000|2022-04-22 00:29:50|34251.8|34150.6|34254.2|34146.9|34256.4|34150.6|34251.8|34145.7|22
1650587400000|2022-04-22 00:30:00|34256.2|34146|34254.3|34146.8|34256.2|34148.5|34252.9|34145.7|21
1650587410000|2022-04-22 00:30:10|34253.2|34148|34250.9|34137.8|34255.1|34148|34247.9|34137.8|22
1650587420000|2022-04-22 00:30:20|34250.5|34139.2|34246.9|34138.4|34250.6|34140.3|34246.9|34138|14
1650587430000|2022-04-22 00:30:30|34246.5|34140.7|34231.1|34123|34254|34148.3|34231.1|34123|23
1650587440000|2022-04-22 00:30:40|34248.1|34130.9|34239.2|34133.4|34253.7|34148.6|34235.2|34121.6|21
1650587450000|2022-04-22 00:30:50|34246.5|34135.6|34244.3|34133.5|34253|34145.8|34240.7|34131.3|27
1650587460000|2022-04-22 00:31:00|34247.8|34135.5|34247.4|34137.8|34251.5|34141.2|34247|34135.5|24
1650587470000|2022-04-22 00:31:10|34247.5|34139.3|34251.3|34141.9|34251.3|34143.1|34247.5|34137.7|17
1650587480000|2022-04-22 00:31:20|34250.1|34143.5|34252.3|34142.9|34252.6|34145.3|34248.4|34139.9|21
1650587490000|2022-04-22 00:31:30|34251.6|34143.6|34242.6|34135.1|34252.5|34144.8|34239.1|34126.9|17
1650587500000|2022-04-22 00:31:40|34247.1|34135.7|34251.7|34145.3|34254.1|34152|34246.2|34135.7|16
1650587510000|2022-04-22 00:31:50|34250.2|34147.2|34244.5|34133.3|34252.9|34147.2|34243|34130.5|18
1650587520000|2022-04-22 00:32:00|34253.5|34133.5|34247.5|34136.1|34254.4|34136.2|34245.3|34132.1|17
1650587530000|2022-04-22 00:32:10|34247.8|34135.6|34247.1|34142.9|34249.1|34142.9|34247.1|34135.2|6
1650587540000|2022-04-22 00:32:20|34246.2|34122.4|34242.9|34133.2|34246.2|34133.2|34234.4|34122.4|18
1650587550000|2022-04-22 00:32:30|34245.5|34134.4|34242.6|34135|34246.4|34136.4|34242.2|34134.3|27
1650587560000|2022-04-22 00:32:40|34241.9|34134.7|34240.7|34134.2|34241.9|34135.4|34239.8|34132.4|21
1650587570000|2022-04-22 00:32:50|34241.3|34134|34243.7|34127.2|34244.2|34135.3|34238.3|34127.1|18
1650587580000|2022-04-22 00:33:00|34244.2|34127.5|34240.7|34126.3|34244.5|34127.5|34239.9|34123.6|34
1650587590000|2022-04-22 00:33:10|34243.3|34125.4|34239.5|34136.4|34245.4|34136.4|34235.4|34124.7|24
1650587600000|2022-04-22 00:33:20|34239.9|34133.9|34239.8|34133.8|34241|34138.5|34237.6|34131.3|32
1650587610000|2022-04-22 00:33:30|34239.9|34134.2|34240.4|34136.4|34241.1|34137|34238.7|34132.2|21
1650587620000|2022-04-22 00:33:40|34240.7|34136.2|34241.1|34136.7|34241.1|34136.7|34239.1|34134.3|22
1650587630000|2022-04-22 00:33:50|34239.6|34138|34241.5|34134|34241.7|34139.8|34238.4|34129.9|25
1650587640000|2022-04-22 00:34:00|34240.3|34137.2|34239.4|34136.6|34242.1|34139.6|34237.4|34132.4|26
1650587650000|2022-04-22 00:34:10|34239.6|34134.5|34239.6|34137.5|34244.5|34141|34238.6|34130.4|26
1650587660000|2022-04-22 00:34:20|34241.2|34140.8|34242|34142.2|34244.5|34144|34239.9|34137|25
1650587670000|2022-04-22 00:34:30|34242.8|34141.6|34237.9|34134.2|34244.1|34142.9|34237.9|34132.1|23
1650587680000|2022-04-22 00:34:40|34238.3|34134.3|34239.3|34135.2|34239.4|34136.3|34238|34132.5|18
1650587690000|2022-04-22 00:34:50|34239.6|34134.4|34238|34134.4|34241.4|34138.9|34238|34132.7|21
1650587700000|2022-04-22 00:35:00|34238.2|34134|34240.5|34138.1|34241.7|34139.5|34237.7|34132.3|23
1650587710000|2022-04-22 00:35:10|34241.4|34138.5|34240.1|34135.9|34242|34140.1|34239|34133.4|22
1650587720000|2022-04-22 00:35:20|34239.6|34137.1|34239.1|34135.5|34240.9|34137.1|34238.3|34134.5|15
1650587730000|2022-04-22 00:35:30|34239.3|34137.3|34239.2|34137.1|34242.3|34139.2|34239.2|34137.1|24
1650587740000|2022-04-22 00:35:40|34239.7|34137|34235.5|34140.8|34241.5|34140.8|34235.5|34132.4|19
1650587750000|2022-04-22 00:35:50|34234.6|34142.9|34241.6|34139.4|34242.1|34142.9|34234.6|34135.6|20
1650587760000|2022-04-22 00:36:00|34241.5|34139.3|34242.7|34139.7|34245|34140.9|34239.7|34131.8|24
1650587770000|2022-04-22 00:36:10|34242.1|34142.6|34243|34139.6|34243.5|34142.6|34240.3|34137.5|16
1650587780000|2022-04-22 00:36:20|34243.4|34140.1|34242|34140.3|34243.4|34141.3|34239.9|34138.5|25
1650587790000|2022-04-22 00:36:30|34242.1|34139.6|34242|34140.2|34243.1|34140.2|34239.7|34135.4|26
1650587800000|2022-04-22 00:36:40|34242.4|34140.8|34240.5|34142.5|34243|34145|34238.8|34137.1|18
1650587810000|2022-04-22 00:36:50|34241.4|34140.6|34242.2|34139.9|34244.8|34142.5|34239.6|34137.4|17
1650587820000|2022-04-22 00:37:00|34242.4|34141.4|34240.1|34143.2|34244.7|34143.2|34240.1|34135.9|20
1650587830000|2022-04-22 00:37:10|34241.1|34141.6|34243.7|34138.6|34245.5|34142.7|34241.1|34138.5|22
1650587840000|2022-04-22 00:37:20|34244.5|34139.9|34243|34139.9|34244.5|34142.4|34242.1|34137.3|18
1650587850000|2022-04-22 00:37:30|34243.4|34139.3|34245.4|34143.6|34245.8|34143.7|34243.4|34138.2|15
1650587860000|2022-04-22 00:37:40|34244.9|34144|34240.9|34146.7|34245.5|34147|34240.6|34136.7|16
1650587870000|2022-04-22 00:37:50|34241.7|34144.5|34240.4|34147.2|34241.7|34147.2|34240.3|34144.5|7
1650587880000|2022-04-22 00:38:00|34246.7|34144.1|34248.3|34144.6|34250.8|34147.3|34244.8|34136.4|25
1650587890000|2022-04-22 00:38:10|34247.7|34144.1|34248.3|34146.1|34250.1|34146.8|34246.7|34143.6|24
1650587900000|2022-04-22 00:38:20|34247.5|34145.6|34249|34146.9|34249.3|34146.9|34247.4|34144.7|23
1650587910000|2022-04-22 00:38:30|34250.2|34147.4|34244.8|34147.6|34250.2|34149.9|34244.2|34142.3|20
1650587920000|2022-04-22 00:38:40|34247.8|34144.2|34248.2|34146.9|34250.2|34149.7|34243.7|34144.2|15
1650587930000|2022-04-22 00:38:50|34248.7|34146.7|34244.8|34148.5|34248.7|34151.5|34244.8|34144.7|16
1650587940000|2022-04-22 00:39:00|34244.3|34150.2|34249.5|34148.6|34252|34150.2|34244.3|34144.2|18
1650587950000|2022-04-22 00:39:10|34249|34148.2|34245.6|34143.8|34249.5|34148.2|34245.6|34143.8|19
1650587960000|2022-04-22 00:39:20|34245.7|34143.9|34247.7|34141.1|34247.8|34145.7|34244.7|34139.3|22
1650587970000|2022-04-22 00:39:30|34248.3|34140.8|34246.7|34142.7|34249.4|34146.9|34243.4|34140|22
1650587980000|2022-04-22 00:39:40|34244.6|34143|34247|34142.4|34247.5|34145.8|34243.2|34139|18
1650587990000|2022-04-22 00:39:50|34247.6|34143.2|34243.7|34144.3|34248.9|34144.3|34243.4|34138.8|25
1650588000000|2022-04-22 00:40:00|34245|34142.6|34245.4|34140.8|34248|34142.9|34244.6|34138.2|27
1650588010000|2022-04-22 00:40:10|34246.4|34139.5|34242.8|34142.5|34248|34142.7|34242.7|34139.5|21
1650588020000|2022-04-22 00:40:20|34242.3|34142.6|34245.1|34144.8|34245.1|34145|34241.5|34141.4|17
1650588030000|2022-04-22 00:40:30|34242.7|34149.4|34242.1|34147.8|34244|34150.2|34241|34145.6|19
1650588040000|2022-04-22 00:40:40|34241.2|34149.6|34246|34148.8|34247.4|34150.9|34241.2|34141.9|25
1650588050000|2022-04-22 00:40:50|34247.7|34148.1|34248.2|34154.7|34250|34154.7|34245.7|34146.6|25
1650588060000|2022-04-22 00:41:00|34250.1|34153.3|34253.1|34155.8|34254|34155.8|34248.6|34152.6|25
1650588070000|2022-04-22 00:41:10|34253|34158.2|34250|34158.6|34253.7|34159.5|34248.9|34156.5|15
1650588080000|2022-04-22 00:41:20|34250.5|34158.4|34256.5|34163.2|34259|34166.6|34250.5|34156|25
1650588090000|2022-04-22 00:41:30|34257.9|34160.7|34253.2|34163.7|34259.4|34167.7|34251.2|34157.7|13
1650588100000|2022-04-22 00:41:40|34256.8|34159|34254|34160.7|34256.8|34160.8|34253.3|34156.2|21
1650588110000|2022-04-22 00:41:50|34252.5|34162.1|34255.2|34159|34255.2|34169.4|34244.1|34152.7|20
1650588120000|2022-04-22 00:42:00|34257|34156|34255.4|34158.8|34257|34164.7|34250.1|34156|19
1650588130000|2022-04-22 00:42:10|34256.4|34159.4|34255.4|34157.8|34259.7|34165.8|34250.7|34157.8|28
1650588140000|2022-04-22 00:42:20|34254.3|34159.7|34257|34160.9|34257.3|34164.2|34252.9|34159.7|18
1650588150000|2022-04-22 00:42:30|34257.4|34161.6|34258.4|34161.3|34260.2|34164.1|34256.5|34158.9|16
1650588160000|2022-04-22 00:42:40|34257|34161.8|34251.4|34169|34259.2|34169|34251.4|34161.8|11
1650588170000|2022-04-22 00:42:50|34257.6|34159.6|34249.5|34166.8|34259.9|34169|34249.5|34152.9|13
1650588180000|2022-04-22 00:43:00|34249.6|34157|34253.8|34159.7|34257.8|34163.2|34249.6|34155.8|24
1650588190000|2022-04-22 00:43:10|34252.7|34157.4|34254.5|34158.4|34255.4|34164.3|34251|34157.4|15
1650588200000|2022-04-22 00:43:20|34253.8|34160.2|34254.9|34162.4|34258.5|34162.4|34250.8|34154.3|17
1650588210000|2022-04-22 00:43:30|34256.4|34161.5|34253.9|34161.6|34258.5|34166.4|34251.7|34156|13
1650588220000|2022-04-22 00:43:40|34254.5|34159.6|34247.7|34163.4|34264.7|34174.1|34241.9|34141.8|20
1650588230000|2022-04-22 00:43:50|34245.8|34174.1|34257.2|34158.2|34257.7|34186.4|34235.1|34157.9|13
1650588240000|2022-04-22 00:44:00|34253.6|34163.1|34255.9|34159.2|34257.8|34163.1|34250.9|34156.8|19
1650588250000|2022-04-22 00:44:10|34257.5|34158.4|34255.2|34157.3|34257.5|34167|34246.7|34156.7|18
1650588260000|2022-04-22 00:44:20|34254.5|34157.8|34254.3|34160.3|34255.4|34164.1|34250|34156.2|20
1650588270000|2022-04-22 00:44:30|34254.1|34158.9|34253.4|34167.2|34257.5|34167.2|34253.4|34158.9|17
1650588280000|2022-04-22 00:44:40|34247.1|34178.4|34258.1|34168.7|34267.5|34178.4|34247.1|34153.7|24
1650588290000|2022-04-22 00:44:50|34259.8|34166.2|34254.5|34160|34263.3|34179.5|34247.1|34160|19
1650588300000|2022-04-22 00:45:00|34257.1|34158.1|34258.3|34161.7|34263.3|34170.5|34252.3|34157.2|20
1650588310000|2022-04-22 00:45:10|34256.6|34161.8|34259|34164.2|34260.6|34164.9|34255.8|34158.6|19
1650588320000|2022-04-22 00:45:20|34261.5|34164.1|34252.4|34162.8|34261.9|34166.5|34244.1|34162.5|22
1650588330000|2022-04-22 00:45:30|34244.1|34164.9|34246.2|34178.1|34267.6|34178.1|34244.1|34156.8|20
1650588340000|2022-04-22 00:45:40|34257.7|34166.1|34260.4|34163.6|34261.1|34169.6|34252|34161.6|19
1650588350000|2022-04-22 00:45:50|34261.5|34161.8|34258.7|34165.2|34264.9|34171.8|34246.4|34159.1|21
1650588360000|2022-04-22 00:46:00|34261.6|34160|34259|34163.7|34264|34167.4|34254.7|34160|26
1650588370000|2022-04-22 00:46:10|34258.6|34165.1|34259|34164.5|34259.1|34168.7|34253.4|34162.4|17
1650588380000|2022-04-22 00:46:20|34258.9|34164.1|34258.2|34166.4|34260.2|34191.4|34241.4|34163|20
1650588390000|2022-04-22 00:46:30|34261.2|34164.2|34269.1|34149.1|34269.8|34193|34242.9|34149.1|23
1650588400000|2022-04-22 00:46:40|34258|34167.3|34254.8|34173.2|34264.1|34173.4|34253.4|34158.5|22
1650588410000|2022-04-22 00:46:50|34257.4|34169.6|34249.3|34169.4|34259.8|34171.3|34249.3|34161.1|13
1650588420000|2022-04-22 00:47:00|34250.7|34166.5|34253.3|34163.6|34256.6|34166.5|34247.4|34156.2|19
1650588430000|2022-04-22 00:47:10|34253.7|34163.1|34255.2|34163.3|34256.1|34164.6|34238.7|34159.1|19
1650588440000|2022-04-22 00:47:20|34252.8|34164|34252.4|34160.7|34257.2|34164|34244.6|34160.6|16
1650588450000|2022-04-22 00:47:30|34264.2|34158.4|34250.5|34162|34264.2|34173.6|34247.8|34158.4|22
1650588460000|2022-04-22 00:47:40|34262.8|34165.5|34263.1|34166.3|34266.3|34173.2|34251|34160.1|18
1650588470000|2022-04-22 00:47:50|34265.5|34164.2|34262.3|34165.5|34265.5|34170.3|34257.7|34164.2|19
1650588480000|2022-04-22 00:48:00|34264.8|34163.4|34249.9|34163.7|34264.8|34168.5|34249.9|34163.4|19
1650588490000|2022-04-22 00:48:10|34252.7|34164.2|34260.2|34167.8|34264.8|34167.8|34252.2|34162.5|20
1650588500000|2022-04-22 00:48:20|34260.3|34167.9|34237.9|34162|34265|34173.4|34237.9|34162|20
1650588510000|2022-04-22 00:48:30|34239.8|34174.8|34259.3|34163.2|34265.7|34174.8|34239.8|34158.7|20
1650588520000|2022-04-22 00:48:40|34260.9|34162.1|34257.9|34161.6|34260.9|34170.8|34246.5|34161.2|16
1650588530000|2022-04-22 00:48:50|34259.6|34159.8|34256.7|34162.4|34259.6|34165.7|34253.8|34159.8|21
1650588540000|2022-04-22 00:49:00|34255.6|34164.9|34253.3|34164.9|34260.5|34166.4|34253.3|34159|22
1650588550000|2022-04-22 00:49:10|34253|34164.8|34254.7|34167.4|34261.3|34168.5|34253|34164.2|17
1650588560000|2022-04-22 00:49:20|34257.8|34162.8|34258|34163.5|34260.5|34167.4|34254.5|34162.2|21
1650588570000|2022-04-22 00:49:30|34255|34164.8|34264.3|34166.6|34266.6|34174.7|34255|34162.7|18
1650588580000|2022-04-22 00:49:40|34263.3|34166.7|34260.3|34164.9|34263.3|34169.6|34255.1|34162.7|15
1650588590000|2022-04-22 00:49:50|34258.3|34166.6|34260.9|34163.2|34262.1|34166.6|34257.7|34161.5|19
1650588600000|2022-04-22 00:50:00|34262|34161.5|34264.2|34166.7|34266.5|34167.8|34254.7|34157|25
1650588610000|2022-04-22 00:50:10|34265.2|34164.4|34266.3|34164.3|34266.5|34172.4|34260.1|34164.3|16
1650588620000|2022-04-22 00:50:20|34265.4|34164.6|34261.3|34165.2|34266.9|34170.8|34259|34163.8|15
1650588630000|2022-04-22 00:50:30|34259.5|34167.8|34254.2|34167.1|34262.5|34169.6|34243.8|34158.8|14
1650588640000|2022-04-22 00:50:40|34255|34164.7|34266.1|34168.9|34266.7|34169.4|34251.9|34164.7|14
1650588650000|2022-04-22 00:50:50|34267.5|34165.2|34262.2|34164.3|34267.5|34167.8|34256|34159.8|15
1650588660000|2022-04-22 00:51:00|34262.1|34164.5|34259.1|34167.1|34269.7|34168.9|34258.5|34162.6|13
1650588670000|2022-04-22 00:51:10|34258.7|34172|34270.4|34172.3|34273.8|34179|34250.7|34163.4|29
1650588680000|2022-04-22 00:51:20|34272|34167.4|34270.4|34174.1|34272|34175.4|34265.1|34167.4|20
1650588690000|2022-04-22 00:51:30|34268.9|34172.9|34264.6|34166.6|34270.1|34174.3|34260.1|34165.4|16
1650588700000|2022-04-22 00:51:40|34263.8|34168.6|34264.4|34168.9|34267.2|34170|34262.7|34166.3|16
1650588710000|2022-04-22 00:51:50|34264.2|34167.9|34268.2|34169.2|34268.2|34172.4|34261|34166.3|12
1650588720000|2022-04-22 00:52:00|34268.1|34163.1|34265.9|34170.6|34270.2|34173.1|34257.5|34163.1|24
1650588730000|2022-04-22 00:52:10|34267.5|34167.4|34265.1|34168.1|34267.5|34171.4|34259.7|34166.2|20
1650588740000|2022-04-22 00:52:20|34264.7|34167.9|34264.5|34168|34266.3|34169.6|34261.5|34166.3|21
1650588750000|2022-04-22 00:52:30|34263.6|34168.3|34269.1|34170.9|34269.1|34174.3|34260.5|34167.1|21
1650588760000|2022-04-22 00:52:40|34268.2|34171.6|34271.2|34172.7|34271.2|34176.5|34266.9|34171.6|14
1650588770000|2022-04-22 00:52:50|34268.8|34175.3|34271.2|34171|34276.9|34181.5|34263.7|34168.4|25
1650588780000|2022-04-22 00:53:00|34269.7|34175.7|34254.3|34179.1|34272.3|34179.1|34251.8|34169.2|26
1650588790000|2022-04-22 00:53:10|34253.9|34176.5|34269.6|34172.6|34274.6|34178.3|34253.9|34167.8|26
1650588800000|2022-04-22 00:53:20|34269.7|34172.5|34266.2|34171.7|34270.8|34173.7|34259|34170.2|26
1650588810000|2022-04-22 00:53:30|34266|34173.6|34266.3|34172.4|34268.2|34174.8|34263.3|34170.4|20
1650588820000|2022-04-22 00:53:40|34265.4|34174.6|34258.9|34172.9|34266.4|34186.7|34249.1|34165.1|18
1650588830000|2022-04-22 00:53:50|34255.9|34174.8|34257.5|34176.7|34280.9|34178.3|34255|34165|26
1650588840000|2022-04-22 00:54:00|34257.3|34174.5|34277|34168|34278|34185.9|34250.5|34165.1|29
1650588850000|2022-04-22 00:54:10|34260.9|34183.1|34253.4|34168.4|34269.8|34183.2|34253.4|34163.1|26
1650588860000|2022-04-22 00:54:20|34255.2|34168|34260.9|34166.4|34262.4|34168|34252.7|34163.6|25
1650588870000|2022-04-22 00:54:30|34259.9|34168.4|34258.1|34167.4|34260.6|34168.4|34254.7|34163.2|23
1650588880000|2022-04-22 00:54:40|34259.6|34168.3|34263.2|34169.1|34267.4|34170.9|34251.7|34166.1|29
1650588890000|2022-04-22 00:54:50|34264.6|34171.4|34255.8|34164.5|34266.8|34172|34254.4|34155.6|30
1650588900000|2022-04-22 00:55:00|34255.5|34163.3|34256.1|34161|34257.7|34163.3|34254|34156.1|26
1650588910000|2022-04-22 00:55:10|34256|34161.1|34262.5|34164.5|34267.5|34169.7|34256|34161|33
1650588920000|2022-04-22 00:55:20|34262.4|34164.7|34256.3|34163.9|34262.4|34164.7|34253.2|34157.4|27
1650588930000|2022-04-22 00:55:30|34256|34165.3|34258.9|34165.6|34260.1|34167.4|34255.6|34165.2|26
1650588940000|2022-04-22 00:55:40|34256.6|34166|34259.2|34169.9|34261.8|34169.9|34256.6|34165.3|32
1650588950000|2022-04-22 00:55:50|34259.5|34167.9|34259.1|34167.1|34259.5|34169.4|34256.8|34166.5|21
1650588960000|2022-04-22 00:56:00|34257.5|34168.7|34261.3|34164.3|34264.7|34173.8|34246.8|34163.9|26
1650588970000|2022-04-22 00:56:10|34261.9|34162.1|34260.6|34166.7|34262.2|34186.3|34244.3|34162|26
1650588980000|2022-04-22 00:56:20|34256.5|34168.1|34258.2|34176.6|34264.6|34181.1|34240.4|34157.8|26
1650588990000|2022-04-22 00:56:30|34256.7|34168.4|34257.4|34171.3|34262.1|34175.9|34243.9|34168.4|30
1650589000000|2022-04-22 00:56:40|34255.2|34171.6|34255.6|34171.3|34264.4|34175.1|34252.7|34167.6|19
1650589010000|2022-04-22 00:56:50|34258|34169.6|34247.6|34167.5|34258.1|34169.8|34238.8|34164.9|24
1650589020000|2022-04-22 00:57:00|34247.5|34168.8|34253.4|34171.1|34265.5|34175.4|34246.5|34164.5|23
1650589030000|2022-04-22 00:57:10|34256.6|34166.9|34252.3|34169.1|34263.8|34174.2|34244.3|34164.7|24
1650589040000|2022-04-22 00:57:20|34248.8|34167.4|34252.9|34164.8|34257.8|34170.3|34247.4|34161.9|22
1650589050000|2022-04-22 00:57:30|34251.3|34166|34253.2|34164.2|34256.1|34167|34251.3|34162.3|24
1650589060000|2022-04-22 00:57:40|34253.8|34162.9|34250|34162.5|34255.3|34167.3|34250|34162.5|21
1650589070000|2022-04-22 00:57:50|34253.4|34162.2|34258.1|34166.7|34258.1|34166.7|34251.8|34162.2|13
1650589080000|2022-04-22 00:58:00|34258.9|34173.6|34251.1|34160.4|34260.9|34173.6|34248.2|34160.2|22
1650589090000|2022-04-22 00:58:10|34250.5|34160.2|34245.7|34157.4|34253.6|34163.7|34241.1|34153.7|32
1650589100000|2022-04-22 00:58:20|34247.6|34157.8|34252.3|34161.1|34253.9|34162.4|34245.1|34157.6|26
1650589110000|2022-04-22 00:58:30|34249.6|34162.2|34249.5|34160.3|34253|34162.2|34249.5|34158.7|20
1650589120000|2022-04-22 00:58:40|34250.3|34159.2|34250.9|34157.2|34266|34166.3|34240.1|34153.2|32
1650589130000|2022-04-22 00:58:50|34250.5|34156.1|34248.7|34159|34253.3|34160.9|34238.6|34154.8|23
1650589140000|2022-04-22 00:59:00|34247.5|34159.6|34253.9|34158.9|34254.2|34159.6|34241.7|34154.2|23
1650589150000|2022-04-22 00:59:10|34250.8|34160.2|34256.6|34163.9|34260.4|34163.9|34250.7|34157.4|21
1650589160000|2022-04-22 00:59:20|34255|34164.5|34261.5|34166.4|34261.5|34167.9|34253.8|34163|21
1650589170000|2022-04-22 00:59:30|34262.6|34164.7|34258.7|34165.3|34262.6|34168.1|34253.3|34164.7|12
1650589180000|2022-04-22 00:59:40|34257.6|34167.5|34251.6|34168.2|34265.8|34172.5|34251.6|34162.5|20
1650589190000|2022-04-22 00:59:50|34265.5|34168|34259.8|34166.3|34266.2|34175|34240.8|34163.2|27
1650589200000|2022-04-22 01:00:00|34260.7|34155.4|34258.1|34149|34262.6|34162.6|34246.6|34147.6|31
1650589210000|2022-04-22 01:00:10|34255.2|34153.4|34248.9|34154.5|34257.2|34163.5|34245.9|34150|27
1650589220000|2022-04-22 01:00:20|34246.6|34154.2|34247.5|34153.8|34252|34156.4|34246.3|34151.5|22
1650589230000|2022-04-22 01:00:30|34250.1|34152.4|34258|34155.1|34258|34157.1|34246.5|34152.4|20
1650589240000|2022-04-22 01:00:40|34257.9|34155|34256.5|34154.3|34258.9|34157.1|34255.4|34151.8|24
1650589250000|2022-04-22 01:00:50|34256.6|34154.1|34251.2|34152.3|34258|34155.8|34248.9|34150.8|22
1650589260000|2022-04-22 01:01:00|34255.1|34149.3|34246.2|34152.5|34255.1|34154.9|34243.2|34148.2|26
1650589270000|2022-04-22 01:01:10|34244.5|34152.3|34253.7|34153.7|34253.7|34158.4|34241.4|34151.5|21
1650589280000|2022-04-22 01:01:20|34252|34153.5|34252.4|34154.6|34252.9|34156.4|34248.2|34153.3|14
1650589290000|2022-04-22 01:01:30|34252.3|34154.5|34228.7|34154.3|34256.7|34160.2|34228.7|34151.2|24
1650589300000|2022-04-22 01:01:40|34229.2|34155.2|34233|34149.7|34253.1|34159.8|34227.4|34148.9|30
1650589310000|2022-04-22 01:01:50|34235.7|34149.9|34248.6|34149.2|34256.3|34165.3|34231.9|34140.6|30
1650589320000|2022-04-22 01:02:00|34248.1|34147.1|34245.1|34157.8|34250.5|34157.8|34245.1|34146.9|14
1650589330000|2022-04-22 01:02:10|34252.4|34155|34251.2|34153.8|34252.4|34155.7|34247.1|34149.4|19
1650589340000|2022-04-22 01:02:20|34249.5|34156.3|34255.8|34157|34255.8|34160.6|34232.9|34150.4|20
1650589350000|2022-04-22 01:02:30|34239.4|34157.6|34247.1|34157.1|34258.3|34160.4|34239.4|34148.1|16
1650589360000|2022-04-22 01:02:40|34248.9|34156.1|34253.2|34156|34253.4|34158.3|34236|34147.1|20
1650589370000|2022-04-22 01:02:50|34252|34151.2|34251.8|34153.8|34257|34158.4|34247.2|34151.2|20
1650589380000|2022-04-22 01:03:00|34250.2|34154.1|34249.4|34153.9|34255.4|34157.6|34245.4|34153.6|18
1650589390000|2022-04-22 01:03:10|34249.5|34156.1|34249.5|34156.2|34252.1|34158.4|34246.9|34153.5|17
1650589400000|2022-04-22 01:03:20|34248.5|34158.4|34248.2|34155.7|34250.5|34160.4|34240|34154.8|20
1650589410000|2022-04-22 01:03:30|34249.1|34153.7|34244.5|34158.2|34252.7|34158.5|34242.6|34153.7|14
1650589420000|2022-04-22 01:03:40|34242.5|34158.4|34249|34159.1|34257.4|34166.7|34242.5|34152.6|20
1650589430000|2022-04-22 01:03:50|34247|34165.2|34258.3|34162.3|34259.2|34165.2|34246.9|34155.2|19
1650589440000|2022-04-22 01:04:00|34258.2|34160.8|34247.1|34156.9|34258.8|34161|34247.1|34156.9|25
1650589450000|2022-04-22 01:04:10|34247|34159.1|34252.9|34153.1|34255.9|34159.1|34247|34149.7|18
1650589460000|2022-04-22 01:04:20|34252.3|34150.9|34255.1|34156.1|34258.7|34172.1|34234.9|34150.9|23
1650589470000|2022-04-22 01:04:30|34256.2|34154.4|34250.6|34158.9|34256.2|34162.6|34248.5|34151.5|18
1650589480000|2022-04-22 01:04:40|34248.6|34163.1|34255.3|34160.1|34256.5|34163.1|34248.6|34154.1|20
1650589490000|2022-04-22 01:04:50|34253.5|34160.3|34251|34158.9|34255.9|34162.9|34246.1|34155.8|18
1650589500000|2022-04-22 01:05:00|34250.2|34158.6|34251|34161.5|34253.4|34161.5|34248.3|34157|20
1650589510000|2022-04-22 01:05:10|34251.8|34159.6|34254.7|34162.3|34258.2|34162.3|34251.8|34156.1|19
1650589520000|2022-04-22 01:05:20|34254.3|34159.1|34257.5|34159.7|34258.3|34166.2|34252.7|34157.7|12
1650589530000|2022-04-22 01:05:30|34256.8|34159.2|34259.9|34161.5|34260.8|34172.9|34244.4|34155.3|19
1650589540000|2022-04-22 01:05:40|34254.7|34168.1|34258.2|34160.4|34259.1|34168.1|34253.8|34158.4|11
1650589550000|2022-04-22 01:05:50|34259.3|34158.8|34248.1|34159.5|34259.3|34165|34245.3|34156.1|13
1650589560000|2022-04-22 01:06:00|34249.6|34159.3|34262.2|34159.4|34262.2|34163.1|34249.6|34159.3|20
1650589570000|2022-04-22 01:06:10|34261.3|34159.6|34259.2|34157.6|34262.8|34163.7|34258.9|34156.9|19
1650589580000|2022-04-22 01:06:20|34260.5|34158.4|34256.1|34158.7|34260.5|34161.4|34250.5|34158.2|16
1650589590000|2022-04-22 01:06:30|34257.3|34162.1|34255.8|34155.7|34258.8|34163.2|34248.5|34150|23
1650589600000|2022-04-22 01:06:40|34258.2|34155.6|34259.7|34160.1|34261.1|34162|34256|34154|21
1650589610000|2022-04-22 01:06:50|34261.4|34159.1|34250.5|34158.9|34261.4|34160.7|34249.4|34155.1|19
1650589620000|2022-04-22 01:07:00|34249.7|34158.3|34243.7|34168.7|34255.5|34173|34239|34158.3|24
1650589630000|2022-04-22 01:07:10|34243.9|34176|34247.6|34158|34252.6|34176|34242.3|34156.3|21
1650589640000|2022-04-22 01:07:20|34246.9|34160.2|34257.4|34159.6|34261.8|34164.1|34246.9|34156.2|23
1650589650000|2022-04-22 01:07:30|34259.5|34158|34259.2|34162.2|34260.8|34164.4|34256.5|34158|14
1650589660000|2022-04-22 01:07:40|34262.6|34161.6|34253|34160.7|34262.6|34165.8|34253|34159.2|19
1650589670000|2022-04-22 01:07:50|34256.1|34161.5|34246.5|34159.9|34256.9|34163.9|34244|34159.6|18
1650589680000|2022-04-22 01:08:00|34247.6|34155|34248.2|34162.2|34254|34180.2|34242.7|34155|19
1650589690000|2022-04-22 01:08:10|34249.6|34167.4|34244.2|34160.6|34250|34173.9|34242.6|34152|29
1650589700000|2022-04-22 01:08:20|34243|34159|34244.9|34158.5|34247.9|34165.7|34240.4|34153.9|26
1650589710000|2022-04-22 01:08:30|34245.8|34159.3|34243.2|34162.7|34246.9|34164.2|34243.2|34157.3|17
1650589720000|2022-04-22 01:08:40|34243.5|34161.9|34245.2|34163.7|34245.2|34165|34242.2|34157|18
1650589730000|2022-04-22 01:08:50|34245|34163.5|34243.1|34164.2|34246|34169.7|34242.6|34157.8|21
1650589740000|2022-04-22 01:09:00|34244.8|34160.2|34241.4|34176|34245.3|34176|34241.4|34157.3|19
1650589750000|2022-04-22 01:09:10|34244.8|34156.3|34243.5|34157.5|34248.5|34166.9|34239.1|34152.3|21
1650589760000|2022-04-22 01:09:20|34244.5|34158.2|34250.6|34159.2|34256.2|34161|34243.1|34154.6|22
1650589770000|2022-04-22 01:09:30|34249.2|34158.9|34248.3|34159|34253.2|34160.6|34248.3|34155.5|21
1650589780000|2022-04-22 01:09:40|34251.2|34159.5|34250.7|34157.2|34256.1|34160.5|34249.4|34155.2|17
1650589790000|2022-04-22 01:09:50|34251.2|34159.6|34240.4|34152.1|34252.8|34160.1|34237.7|34146.9|23
1650589800000|2022-04-22 01:10:00|34238.6|34152.9|34245.2|34150.5|34251.3|34167.1|34232.4|34137.9|32
1650589810000|2022-04-22 01:10:10|34243.3|34147.5|34247.7|34150.9|34248.8|34152.5|34243.2|34147.5|33
1650589820000|2022-04-22 01:10:20|34245.6|34153.4|34247.9|34151.1|34248.1|34153.4|34244.6|34147.9|24
1650589830000|2022-04-22 01:10:30|34248|34151.2|34233.8|34149.6|34248.7|34153.3|34233.6|34149.5|20
1650589840000|2022-04-22 01:10:40|34233.5|34150.3|34219.9|34141.2|34235.3|34153.5|34219.9|34141.2|25
1650589850000|2022-04-22 01:10:50|34228.9|34146.5|34235.3|34142.7|34235.3|34159.8|34228.9|34142.7|20
1650589860000|2022-04-22 01:11:00|34234.5|34141.7|34230.9|34154.1|34238.7|34158.4|34230|34141.3|27
1650589870000|2022-04-22 01:11:10|34230|34157.3|34234.7|34151.3|34234.7|34157.3|34230|34145.2|24
1650589880000|2022-04-22 01:11:20|34234.5|34151.8|34233.5|34150.8|34234.6|34152.4|34232.2|34148.4|18
1650589890000|2022-04-22 01:11:30|34227.3|34150.3|34225.2|34157|34233.1|34157|34220.9|34138.6|21
1650589900000|2022-04-22 01:11:40|34224|34154.7|34224.7|34154.3|34235.8|34161.4|34223.3|34149.1|18
1650589910000|2022-04-22 01:11:50|34225.5|34150.6|34235.4|34152.5|34243.5|34161.3|34220.9|34132.8|23
1650589920000|2022-04-22 01:12:00|34236.8|34151.2|34245|34148.3|34247.2|34158.1|34234.9|34148.3|16
1650589930000|2022-04-22 01:12:10|34243.4|34151.2|34237.4|34151.4|34248.8|34154.5|34237.4|34149.6|18
1650589940000|2022-04-22 01:12:20|34235|34151.1|34239.9|34150.6|34245.9|34154|34232.6|34149.2|17
1650589950000|2022-04-22 01:12:30|34233|34149.9|34232.3|34150.1|34233.8|34154.4|34230.7|34146.7|24
1650589960000|2022-04-22 01:12:40|34224.6|34150.3|34230.7|34150.9|34233|34157.9|34224.6|34145.9|17
1650589970000|2022-04-22 01:12:50|34230.6|34152.7|34232.6|34141.6|34239.1|34160.3|34226.3|34141.6|25
1650589980000|2022-04-22 01:13:00|34230.9|34144.9|34230.9|34149|34231.9|34151.9|34229.8|34144.3|17
1650589990000|2022-04-22 01:13:10|34230.7|34148.7|34224.4|34147.9|34230.7|34151.5|34223.6|34145.6|14
1650590000000|2022-04-22 01:13:20|34223.6|34149.3|34226.5|34154|34232.2|34158.5|34223.6|34137.3|15
1650590010000|2022-04-22 01:13:30|34228.8|34155.1|34229.6|34153.8|34234.2|34155.1|34227.1|34139.5|20
1650590020000|2022-04-22 01:13:40|34232.6|34144.6|34238.3|34149.8|34239.1|34156.9|34228.1|34144.6|21
1650590030000|2022-04-22 01:13:50|34237|34150.2|34234|34149.1|34237|34152.6|34233.8|34146.4|23
1650590040000|2022-04-22 01:14:00|34233.9|34151.1|34226.7|34148.2|34235|34151.1|34222.3|34145.6|17
1650590050000|2022-04-22 01:14:10|34227.5|34147.6|34231.4|34147.2|34231.4|34150.4|34226.2|34147.2|11
1650590060000|2022-04-22 01:14:20|34231.5|34146.2|34224.3|34161.7|34233.7|34161.7|34222.2|34146.2|21
1650590070000|2022-04-22 01:14:30|34222.9|34158|34232.1|34147.7|34233.6|34158|34222.2|34146.9|19
1650590080000|2022-04-22 01:14:40|34243.6|34147.6|34234|34145.1|34244.7|34152.3|34232.6|34144.7|26
1650590090000|2022-04-22 01:14:50|34232.7|34147.3|34233.6|34147.8|34235.8|34148.1|34232.3|34142.6|19
1650590100000|2022-04-22 01:15:00|34238.1|34146.1|34238.8|34147.3|34241.4|34148.7|34233.2|34144.2|28
1650590110000|2022-04-22 01:15:10|34238.3|34147.2|34235.8|34144|34238.6|34150.4|34233|34141.8|26
1650590120000|2022-04-22 01:15:20|34236.7|34143.7|34234.8|34138.8|34242.9|34147.3|34232|34135.6|35
1650590130000|2022-04-22 01:15:30|34235.6|34137.9|34232.3|34135.5|34235.6|34140.1|34223.3|34132.5|36
1650590140000|2022-04-22 01:15:40|34233.3|34133.6|34227.3|34137.4|34234.6|34138.7|34215.2|34133.6|33
1650590150000|2022-04-22 01:15:50|34230.7|34137.3|34234.2|34136.7|34234.2|34137.4|34227.5|34135.7|27
1650590160000|2022-04-22 01:16:00|34233.9|34137.3|34218.7|34140.7|34233.9|34140.7|34216|34134.4|20
1650590170000|2022-04-22 01:16:10|34219.3|34137.2|34219.6|34136.9|34220.5|34139.9|34210.5|34127.5|19
1650590180000|2022-04-22 01:16:20|34219.8|34137.6|34226.5|34138|34226.5|34142.8|34217.4|34131.6|25
1650590190000|2022-04-22 01:16:30|34214.2|34138.4|34219.3|34133.9|34219.6|34146.7|34211.9|34132|21
1650590200000|2022-04-22 01:16:40|34218.5|34133.3|34221.8|34134.4|34221.8|34140.9|34218.5|34133.3|16
1650590210000|2022-04-22 01:16:50|34221.5|34136|34238.7|34137.1|34238.7|34142.3|34215.7|34135.4|22
1650590220000|2022-04-22 01:17:00|34241.2|34139.2|34236|34143.4|34241.2|34144.8|34231.9|34136.7|31
1650590230000|2022-04-22 01:17:10|34233.8|34145.6|34231.8|34140.6|34237.3|34145.6|34231.3|34139.3|22
1650590240000|2022-04-22 01:17:20|34231.9|34139.9|34221.1|34140.8|34233.5|34140.8|34219.6|34137.2|24
1650590250000|2022-04-22 01:17:30|34221.3|34140.5|34217.3|34155.8|34227|34155.8|34217.3|34130|21
1650590260000|2022-04-22 01:17:40|34218.9|34168.9|34221.6|34142.8|34224.4|34168.9|34216.8|34133.4|17
1650590270000|2022-04-22 01:17:50|34222.2|34143.4|34229.7|34137.9|34234.5|34148.6|34216|34125.3|24
1650590280000|2022-04-22 01:18:00|34229.8|34138.8|34223.8|34137.5|34229.8|34142.3|34221.8|34136.4|24
1650590290000|2022-04-22 01:18:10|34222.8|34138.6|34217.3|34137.8|34224.6|34141.5|34215|34135.5|19
1650590300000|2022-04-22 01:18:20|34216.1|34137.6|34220.5|34136.7|34222.2|34140.2|34216|34136.7|20
1650590310000|2022-04-22 01:18:30|34235|34136.6|34234.8|34136.4|34236.8|34139.5|34231.6|34134.1|23
1650590320000|2022-04-22 01:18:40|34233.8|34136.3|34230.4|34134.6|34235.4|34141.7|34221.8|34134.2|16
1650590330000|2022-04-22 01:18:50|34232.4|34136.5|34233.5|34138.4|34233.5|34139.4|34229.6|34135.3|17
1650590340000|2022-04-22 01:19:00|34224.8|34138.1|34227.9|34139.3|34239.4|34142.6|34223.4|34137.8|26
1650590350000|2022-04-22 01:19:10|34227.3|34138.2|34229.6|34140.8|34234.2|34143.5|34227.2|34137.8|19
1650590360000|2022-04-22 01:19:20|34230.2|34140.9|34234.7|34141.3|34234.7|34144.2|34228.2|34139.8|20
1650590370000|2022-04-22 01:19:30|34230|34140.8|34216.3|34148.2|34233.1|34160|34213.5|34129.1|24
1650590380000|2022-04-22 01:19:40|34216.7|34141.7|34225.5|34140.8|34231.2|34154.2|34213.9|34132.7|21
1650590390000|2022-04-22 01:19:50|34226.9|34139.9|34226.4|34140|34226.9|34143.7|34223.8|34136.9|19
1650590400000|2022-04-22 01:20:00|34214.2|34138.1|34229.2|34136.3|34231.7|34139.1|34214.2|34133.8|22
1650590410000|2022-04-22 01:20:10|34228.9|34133.9|34236|34137.7|34236|34141.3|34227.4|34133.9|17
1650590420000|2022-04-22 01:20:20|34236.4|34138.1|34232.8|34140.4|34236.4|34140.4|34227.1|34136.9|22
1650590430000|2022-04-22 01:20:30|34233.7|34139.9|34219.8|34136.1|34234.5|34139.9|34218.6|34132.1|16
1650590440000|2022-04-22 01:20:40|34218|34137.6|34225.2|34139.3|34227.7|34141.7|34218|34136.4|17
1650590450000|2022-04-22 01:20:50|34214|34139.4|34219|34137.1|34219|34145.5|34214|34136.1|15
1650590460000|2022-04-22 01:21:00|34219.3|34136.5|34215.3|34136.5|34219.7|34141.9|34215.3|34135.2|22
1650590470000|2022-04-22 01:21:10|34215.6|34136.8|34221.8|34138.4|34222.4|34143.5|34215.6|34128.8|13
1650590480000|2022-04-22 01:21:20|34221.9|34139.2|34222.8|34135.9|34222.8|34147.7|34219.4|34135.9|20
1650590490000|2022-04-22 01:21:30|34220.7|34136.3|34218|34140.8|34230.8|34142.5|34218|34136.3|17
1650590500000|2022-04-22 01:21:40|34218.4|34139.8|34220|34142.2|34221|34144.5|34216.2|34135.3|23
1650590510000|2022-04-22 01:21:50|34223.5|34134.7|34215.3|34136.7|34223.5|34141.1|34215.3|34133.9|19
1650590520000|2022-04-22 01:22:00|34224.4|34136.3|34228.1|34138.8|34230.9|34138.9|34224.4|34136.3|13
1650590530000|2022-04-22 01:22:10|34228.9|34146|34234.1|34138.6|34235.7|34146|34228|34136|10
1650590540000|2022-04-22 01:22:20|34233.7|34136.2|34227.3|34137.1|34235.5|34138.8|34226.2|34133.8|20
1650590550000|2022-04-22 01:22:30|34213.3|34142.5|34221.6|34136.6|34225.9|34151.2|34213.3|34135.8|22
1650590560000|2022-04-22 01:22:40|34223.8|34132.2|34215.9|34137|34223.8|34138.9|34212.7|34132.2|14
1650590570000|2022-04-22 01:22:50|34215.7|34136.8|34215.7|34136.2|34216.6|34138.3|34214.6|34133.3|14
1650590580000|2022-04-22 01:23:00|34217|34133.3|34225.3|34135.6|34225.3|34142.6|34215.4|34132.9|22
1650590590000|2022-04-22 01:23:10|34223.8|34132.8|34224.5|34135|34224.5|34147.6|34220|34132.8|21
1650590600000|2022-04-22 01:23:20|34221.6|34143.8|34220.8|34133.7|34222|34143.8|34218.8|34133.7|18
1650590610000|2022-04-22 01:23:30|34221.5|34131.9|34219.7|34141.9|34221.8|34145.8|34218.2|34131.9|26
1650590620000|2022-04-22 01:23:40|34220.8|34138.5|34218.9|34140.4|34221.8|34141.9|34218.3|34134.3|13
1650590630000|2022-04-22 01:23:50|34221|34133.9|34214.5|34152|34221.8|34152|34211.3|34133.9|17
1650590640000|2022-04-22 01:24:00|34233.4|34143.7|34237.8|34135|34237.8|34146.8|34227.6|34133.4|27
1650590650000|2022-04-22 01:24:10|34236.3|34137.2|34225.2|34133.7|34236.4|34140.1|34225.2|34133.7|18
1650590660000|2022-04-22 01:24:20|34225.7|34138.1|34233.3|34137.9|34233.3|34140.3|34225.7|34136.1|20
1650590670000|2022-04-22 01:24:30|34224.1|34138.3|34223.5|34138.4|34224.8|34140.8|34221.9|34135|18
1650590680000|2022-04-22 01:24:40|34223.6|34138|34217|34136.9|34224.9|34141.3|34216|34134.5|12
1650590690000|2022-04-22 01:24:50|34216.1|34136.8|34220.2|34136.4|34221.8|34139.4|34216|34134.1|21
1650590700000|2022-04-22 01:25:00|34221.7|34135|34233|34129|34233|34146.7|34215.4|34127.6|31
1650590710000|2022-04-22 01:25:10|34223.9|34133.6|34231.2|34135.2|34232.2|34136.3|34218.9|34128.3|31
1650590720000|2022-04-22 01:25:20|34225.1|34134.1|34223.7|34133|34232.3|34134.5|34219.9|34127.4|28
1650590730000|2022-04-22 01:25:30|34224.7|34130.6|34224.4|34131.5|34228.7|34135.1|34217.8|34130.3|22
1650590740000|2022-04-22 01:25:40|34224.3|34129.7|34217.7|34129.9|34227.7|34133.9|34216.6|34129.6|19
1650590750000|2022-04-22 01:25:50|34216.7|34133.3|34215.9|34133.1|34217.7|34137.1|34213.9|34130|17
1650590760000|2022-04-22 01:26:00|34215.7|34133|34210.5|34129.4|34217.8|34135.7|34210.5|34129.4|22
1650590770000|2022-04-22 01:26:10|34213.9|34122.9|34229.7|34135.2|34231.5|34141.3|34212.9|34122.9|28
1650590780000|2022-04-22 01:26:20|34229.9|34135.3|34229.2|34133|34230.9|34138.6|34223.1|34133|30
1650590790000|2022-04-22 01:26:30|34230.3|34136|34230.3|34137.3|34231.7|34139.3|34228.1|34136|20
1650590800000|2022-04-22 01:26:40|34230.2|34139.3|34221.5|34136.9|34234.1|34140.8|34221.4|34136.9|18
1650590810000|2022-04-22 01:26:50|34214.8|34136.8|34222.5|34137.2|34224.1|34147.2|34214.5|34134.1|26
1650590820000|2022-04-22 01:27:00|34229.2|34138.1|34228.1|34141.8|34235.8|34148.6|34221.4|34124.8|20
1650590830000|2022-04-22 01:27:10|34227|34140.1|34238.1|34140.3|34238.1|34145.5|34227|34136.7|22
1650590840000|2022-04-22 01:27:20|34234.8|34139.8|34226.7|34139.7|34234.8|34142.8|34225.2|34135.6|15
1650590850000|2022-04-22 01:27:30|34230.3|34138.1|34228.1|34138.7|34231.6|34143.3|34227.6|34135|17
1650590860000|2022-04-22 01:27:40|34221.2|34142.6|34218.6|34135.4|34221.2|34146|34212.6|34131.5|13
1650590870000|2022-04-22 01:27:50|34223.1|34139.6|34223.1|34139.8|34224|34144|34221.2|34135.6|22
1650590880000|2022-04-22 01:28:00|34224|34138|34222.8|34137.4|34234.9|34148.1|34207.4|34133.5|24
1650590890000|2022-04-22 01:28:10|34222.2|34140.1|34218.9|34142.3|34222.5|34144|34218.9|34139.7|16
1650590900000|2022-04-22 01:28:20|34220.1|34142.6|34223.5|34144.7|34224.2|34144.7|34219.9|34136.7|16
1650590910000|2022-04-22 01:28:30|34224.8|34144.8|34240.7|34144.7|34240.7|34148.9|34220.7|34135.4|28
1650590920000|2022-04-22 01:28:40|34236.6|34149.3|34230.9|34140|34240.5|34149.3|34230.9|34140|21
1650590930000|2022-04-22 01:28:50|34232.4|34140.4|34237|34143.4|34237.3|34145.3|34232.4|34140.4|18
1650590940000|2022-04-22 01:29:00|34241.7|34141.5|34238.6|34143.3|34241.7|34148.1|34231|34141.4|23
1650590950000|2022-04-22 01:29:10|34237.2|34141.4|34229.9|34141.5|34240.2|34145.9|34229.9|34138.4|12
1650590960000|2022-04-22 01:29:20|34230.3|34139.7|34237.8|34141.9|34237.8|34143.3|34230.3|34139.7|21
1650590970000|2022-04-22 01:29:30|34228.4|34142.9|34220.1|34137.4|34231.1|34146.1|34220.1|34137.4|23
1650590980000|2022-04-22 01:29:40|34222.3|34142.6|34228.2|34137.1|34228.8|34149.8|34222.3|34136.1|28
1650590990000|2022-04-22 01:29:50|34227.5|34140|34218|34139.8|34232.7|34146.2|34218|34138.8|21
1650591000000|2022-04-22 01:30:00|34223.1|34140.9|34224.6|34138.5|34225.5|34143|34223.1|34138.1|26
1650591010000|2022-04-22 01:30:10|34223.5|34138.7|34226.7|34142.4|34226.7|34143.3|34223.5|34138.7|23
1650591020000|2022-04-22 01:30:20|34226.3|34142.5|34224.8|34145.5|34227.4|34147|34222.8|34133.9|18
1650591030000|2022-04-22 01:30:30|34227.4|34134.9|34230.3|34144.2|34231.4|34146.5|34227.4|34134.9|25
1650591040000|2022-04-22 01:30:40|34229.7|34146.7|34230.3|34144.2|34230.8|34148.1|34229.3|34139.6|16
1650591050000|2022-04-22 01:30:50|34229.7|34146.8|34226.3|34143.4|34234.5|34146.8|34220.6|34140.4|24
1650591060000|2022-04-22 01:31:00|34227.4|34143.1|34226.2|34144.3|34227.4|34146.2|34225.6|34140.7|17
1650591070000|2022-04-22 01:31:10|34225.3|34142.8|34231.1|34144.5|34231.1|34146.3|34225.3|34141.6|17
1650591080000|2022-04-22 01:31:20|34231.2|34145|34247.6|34149.1|34250.7|34153|34220.7|34140.2|28
1650591090000|2022-04-22 01:31:30|34247.8|34148.1|34248.7|34151.2|34250|34156.6|34242.7|34143.1|25
1650591100000|2022-04-22 01:31:40|34245.3|34148.9|34247.1|34149.5|34250.3|34155.3|34245.3|34144.9|16
1650591110000|2022-04-22 01:31:50|34247.7|34149.1|34231.5|34148.8|34247.7|34150.7|34226.8|34144.8|18
1650591120000|2022-04-22 01:32:00|34240.9|34150.3|34239.6|34147.8|34243.2|34150.3|34236.8|34146.1|26
1650591130000|2022-04-22 01:32:10|34238.1|34147.4|34241.4|34147.4|34241.4|34150.3|34234.2|34145.6|24
1650591140000|2022-04-22 01:32:20|34239.3|34147.6|34241.2|34146.5|34242.7|34149.2|34239.3|34146.5|20
1650591150000|2022-04-22 01:32:30|34241.1|34146.4|34242.7|34144.6|34243.8|34151.5|34229.9|34141.6|23
1650591160000|2022-04-22 01:32:40|34240.4|34147.2|34241.2|34147.6|34243.1|34150.3|34236.9|34143.7|23
1650591170000|2022-04-22 01:32:50|34242|34145.6|34240.5|34151.3|34242.3|34152.2|34234.2|34143.2|17
1650591180000|2022-04-22 01:33:00|34240.1|34151.8|34218.7|34145.7|34240.1|34151.8|34218.7|34139.8|26
1650591190000|2022-04-22 01:33:10|34228.5|34145.1|34222.5|34145|34235|34153.6|34220.2|34134.4|25
1650591200000|2022-04-22 01:33:20|34226.1|34138.2|34228.9|34149.6|34232.6|34164.2|34220.1|34137.4|19
1650591210000|2022-04-22 01:33:30|34232.6|34150.7|34226.3|34155.1|34233.1|34155.6|34223.2|34142|19
1650591220000|2022-04-22 01:33:40|34227|34155.2|34232.1|34146.7|34233.7|34156.1|34227|34145.6|28
1650591230000|2022-04-22 01:33:50|34232.7|34147.2|34232.6|34147.3|34232.7|34150|34232|34146.6|16
1650591240000|2022-04-22 01:34:00|34233.1|34146.9|34231.9|34146.2|34233.1|34149.5|34231.5|34138.5|15
1650591250000|2022-04-22 01:34:10|34231.4|34148.2|34230.9|34144.6|34232.5|34149.5|34230.3|34140.8|20
1650591260000|2022-04-22 01:34:20|34231|34142.1|34234.5|34152.5|34238.2|34157.2|34229.2|34142.1|23
1650591270000|2022-04-22 01:34:30|34229.3|34144.6|34229.6|34149.6|34231.5|34150.3|34228.4|34141.7|16
1650591280000|2022-04-22 01:34:40|34230.3|34148.4|34230.6|34143.5|34231.6|34150.5|34229.3|34142.7|12
1650591290000|2022-04-22 01:34:50|34230.4|34145|34227.5|34144.5|34230.4|34147.5|34227.5|34142.5|17
1650591300000|2022-04-22 01:35:00|34228.1|34142|34231.8|34131.2|34242.7|34148.9|34227.5|34131.2|20
1650591310000|2022-04-22 01:35:10|34232.2|34135.6|34237.5|34138.4|34242.7|34147.7|34232.2|34135.6|24
1650591320000|2022-04-22 01:35:20|34234.7|34140|34234.3|34138.9|34236.5|34142.5|34233.5|34137.2|17
1650591330000|2022-04-22 01:35:30|34236.9|34139.8|34227|34139.3|34237.4|34142|34226.9|34138.7|18
1650591340000|2022-04-22 01:35:40|34226.6|34139.8|34220.7|34139.4|34226.6|34142.3|34218.3|34138.1|18
1650591350000|2022-04-22 01:35:50|34220.6|34139.3|34226|34130.3|34226|34141.4|34217.3|34130.3|26
1650591360000|2022-04-22 01:36:00|34216|34132.4|34220.3|34136|34229.4|34151.7|34212.6|34130.5|29
1650591370000|2022-04-22 01:36:10|34222.1|34134.8|34228.5|34136.8|34230.5|34138.7|34217.1|34130|22
1650591380000|2022-04-22 01:36:20|34228.6|34135.9|34229.1|34134.7|34232.7|34138.2|34227.7|34134.4|16
1650591390000|2022-04-22 01:36:30|34224.2|34138.5|34216.2|34134.5|34229|34138.5|34215.9|34133.4|20
1650591400000|2022-04-22 01:36:40|34217.3|34134.2|34223.4|34132.6|34223.4|34135.7|34215.2|34132.1|22
1650591410000|2022-04-22 01:36:50|34222.7|34135.8|34223.3|34134.5|34223.5|34141.5|34221.8|34132.9|19
1650591420000|2022-04-22 01:37:00|34223.9|34130.9|34223.4|34134.3|34224.4|34138.1|34216.2|34128.8|23
1650591430000|2022-04-22 01:37:10|34222.3|34139.8|34227|34141.4|34230.7|34143.4|34222.3|34134.8|22
1650591440000|2022-04-22 01:37:20|34224.9|34142.5|34225.1|34141|34225.1|34142.5|34218.9|34137.4|23
1650591450000|2022-04-22 01:37:30|34221.1|34140.9|34237.1|34140.6|34237.1|34140.9|34219.4|34136.2|20
1650591460000|2022-04-22 01:37:40|34235.5|34137.9|34234.7|34141|34239.2|34145.1|34234.7|34137.9|14
1650591470000|2022-04-22 01:37:50|34234.1|34137.8|34225.6|34142.2|34239.1|34143.1|34221.8|34137.8|19
1650591480000|2022-04-22 01:38:00|34235.6|34141.8|34235.2|34142.1|34237|34146.2|34224|34134.8|20
1650591490000|2022-04-22 01:38:10|34233.8|34139|34230.6|34143.6|34233.8|34146.5|34225.9|34139|32
1650591500000|2022-04-22 01:38:20|34230.9|34140.4|34229.3|34141.7|34230.9|34143.6|34224.6|34140.4|24
1650591510000|2022-04-22 01:38:30|34228.1|34141.4|34228|34141.5|34228.5|34142.9|34219.8|34136.6|22
1650591520000|2022-04-22 01:38:40|34226.8|34144.3|34226.5|34140|34229.9|34145.8|34226.5|34138.9|26
1650591530000|2022-04-22 01:38:50|34227|34139.6|34227|34135.8|34227.6|34146.9|34215.7|34134.5|24
1650591540000|2022-04-22 01:39:00|34225.9|34134.4|34226.4|34137.6|34228.6|34143.5|34218.4|34134.4|25
1650591550000|2022-04-22 01:39:10|34227.3|34138|34232.3|34146.3|34238.1|34152.2|34226.5|34138|27
1650591560000|2022-04-22 01:39:20|34232.2|34146.2|34249.3|34153.1|34251.4|34154.9|34232.2|34146.2|26
1650591570000|2022-04-22 01:39:30|34249.4|34151.7|34244.7|34153.5|34249.4|34153.5|34244.7|34146.6|13
1650591580000|2022-04-22 01:39:40|34246.9|34152.7|34249.6|34158.5|34254.3|34163.2|34243|34149.1|23
1650591590000|2022-04-22 01:39:50|34253.6|34154.1|34246.7|34155.3|34253.6|34158.3|34246.6|34151.7|18
1650591600000|2022-04-22 01:40:00|34248.8|34154.2|34251.7|34154.7|34252|34156.3|34248.3|34153|20
1650591610000|2022-04-22 01:40:10|34251.9|34154.6|34239.5|34157.3|34251.9|34158.3|34239.3|34150.9|15
1650591620000|2022-04-22 01:40:20|34238.8|34156.1|34234.2|34141.9|34241.2|34159|34230.4|34139|11
1650591630000|2022-04-22 01:40:30|34240.9|34144.1|34231.2|34150.9|34247.7|34162.3|34231.2|34144.1|24
1650591640000|2022-04-22 01:40:40|34231|34148.1|34231.5|34150.7|34235|34153.4|34229.6|34147.2|28
1650591650000|2022-04-22 01:40:50|34232.8|34150.3|34233.4|34150.1|34234.7|34154.4|34232.3|34148|19
1650591660000|2022-04-22 01:41:00|34232.6|34148.1|34232.4|34154.2|34237.7|34160.1|34232.1|34143.9|23
1650591670000|2022-04-22 01:41:10|34233.3|34153.8|34231.6|34164.7|34238|34165.8|34228.9|34147.6|22
1650591680000|2022-04-22 01:41:20|34230.4|34150.2|34236|34151.7|34237.3|34159|34230.4|34147.3|14
1650591690000|2022-04-22 01:41:30|34235|34157.5|34248|34152.1|34254.3|34158.4|34235|34150.9|27
1650591700000|2022-04-22 01:41:40|34247.1|34154.3|34243.8|34152.9|34250.2|34154.9|34243.6|34147.1|14
1650591710000|2022-04-22 01:41:50|34245.6|34152.4|34244.7|34154.8|34249|34155.2|34244|34148.1|14
1650591720000|2022-04-22 01:42:00|34244.6|34154.7|34237.8|34153|34248.3|34157.3|34236|34138.9|22
1650591730000|2022-04-22 01:42:10|34238.7|34148.4|34237|34151.2|34238.7|34167.2|34231.9|34144.2|25
1650591740000|2022-04-22 01:42:20|34237.7|34149.4|34243|34149.3|34251.3|34155.6|34231.4|34141.5|27
1650591750000|2022-04-22 01:42:30|34243.8|34147.4|34242.6|34150.8|34245.5|34152.4|34238.1|34147.4|18
1650591760000|2022-04-22 01:42:40|34243.9|34150.6|34245.6|34151.5|34246.4|34152.9|34241|34148|19
1650591770000|2022-04-22 01:42:50|34243.3|34152.5|34235.7|34148.6|34244.2|34154.3|34234.6|34148.2|17
1650591780000|2022-04-22 01:43:00|34236.6|34147.3|34237.2|34149.9|34237.9|34158.7|34227.7|34147.2|18
1650591790000|2022-04-22 01:43:10|34235.8|34154.1|34236.4|34146.4|34237.8|34158|34234.1|34145.3|20
1650591800000|2022-04-22 01:43:20|34236.6|34144.3|34235.5|34152.6|34242.2|34156.4|34232.7|34144.3|20
1650591810000|2022-04-22 01:43:30|34235.7|34151.7|34234.6|34152.5|34236.8|34155|34233|34149.9|21
1650591820000|2022-04-22 01:43:40|34232.9|34152.6|34234.3|34152.5|34235.1|34152.6|34232.9|34149.2|19
1650591830000|2022-04-22 01:43:50|34234.8|34152.4|34237.9|34150.1|34238|34156.8|34234.8|34149.6|13
1650591840000|2022-04-22 01:44:00|34247.8|34150.7|34248|34150.7|34248.3|34158.5|34234.5|34147.7|21
1650591850000|2022-04-22 01:44:10|34247.6|34148.7|34252.4|34151.4|34255.5|34157.4|34246.8|34148.7|25
1650591860000|2022-04-22 01:44:20|34251.9|34154.2|34244.9|34150.1|34253.1|34154.2|34241.9|34146.8|22
1650591870000|2022-04-22 01:44:30|34245.8|34147.9|34243.6|34151.1|34248.8|34154.1|34241.3|34145.6|22
1650591880000|2022-04-22 01:44:40|34243.7|34149|34247.5|34153.9|34248.5|34153.9|34243.7|34148.4|19
1650591890000|2022-04-22 01:44:50|34245.7|34150.1|34246.9|34150.2|34250.4|34153.1|34239.6|34144.9|24
1650591900000|2022-04-22 01:45:00|34245.3|34149.5|34249|34151.9|34250.4|34152.9|34243.7|34147.6|26
1650591910000|2022-04-22 01:45:10|34251.2|34151.3|34248.6|34152.9|34252.8|34155.7|34244.2|34147.7|26
1650591920000|2022-04-22 01:45:20|34248.5|34151.1|34250.3|34154|34251|34154.5|34246|34150.6|25
1650591930000|2022-04-22 01:45:30|34249|34153.7|34247.6|34154.6|34254.3|34158|34247.6|34151.7|23
1650591940000|2022-04-22 01:45:40|34246.9|34156.4|34252.7|34159.6|34258.2|34159.6|34246.4|34155.5|20
1650591950000|2022-04-22 01:45:50|34254|34159.4|34255|34158.5|34256.1|34165.4|34251.3|34157|24
1650591960000|2022-04-22 01:46:00|34252|34162|34261.1|34160|34261.1|34165.5|34251.9|34159.2|17
1650591970000|2022-04-22 01:46:10|34258.9|34163.8|34241.9|34158.7|34261.2|34163.9|34241.9|34158.3|25
1650591980000|2022-04-22 01:46:20|34240.7|34157.2|34247.5|34157.3|34249.9|34169|34240.7|34147.2|26
1650591990000|2022-04-22 01:46:30|34245.5|34157.4|34235.4|34160.8|34245.6|34160.8|34235.4|34155.7|23
1650592000000|2022-04-22 01:46:40|34246.7|34154.7|34259.5|34164.8|34262.3|34164.8|34244.7|34151.6|27
1650592010000|2022-04-22 01:46:50|34263.8|34166.1|34255.5|34164.7|34264.1|34168.9|34254.1|34159.8|22
1650592020000|2022-04-22 01:47:00|34254.3|34164.4|34255.1|34162.8|34260.6|34164.4|34254.3|34159.7|19
1650592030000|2022-04-22 01:47:10|34256.4|34162.7|34248.5|34167.6|34257.6|34167.6|34243.3|34153.3|24
1650592040000|2022-04-22 01:47:20|34247.9|34170.7|34249|34166.8|34252|34170.7|34247.9|34159.8|22
1650592050000|2022-04-22 01:47:30|34249.3|34162.9|34247.4|34163.6|34249.3|34165|34247.4|34162|18
1650592060000|2022-04-22 01:47:40|34252.8|34162.4|34245.3|34162.9|34254.5|34164.2|34241.3|34159.3|25
1650592070000|2022-04-22 01:47:50|34245.5|34164.8|34244.3|34159.8|34245.5|34164.8|34243.1|34158.6|19
1650592080000|2022-04-22 01:48:00|34243.4|34160.5|34244.7|34178|34244.7|34178|34239.8|34158.8|16
1650592090000|2022-04-22 01:48:10|34248.1|34174.7|34249.8|34160.5|34249.8|34174.7|34246.2|34158.6|19
1650592100000|2022-04-22 01:48:20|34249.5|34161.3|34237.3|34161|34250.3|34165.9|34237.3|34158|22
1650592110000|2022-04-22 01:48:30|34240|34160.4|34250.2|34162.3|34253.7|34173.2|34240|34156.7|23
1650592120000|2022-04-22 01:48:40|34251|34162.1|34240.8|34159.5|34251|34164.3|34240.8|34159.5|20
1650592130000|2022-04-22 01:48:50|34241.6|34157.8|34253.1|34156.9|34253.9|34160.7|34241.6|34156.3|23
1650592140000|2022-04-22 01:49:00|34252.9|34156.5|34247|34154.8|34256|34161.2|34247|34154.8|24
1650592150000|2022-04-22 01:49:10|34248.8|34154.9|34251.1|34159.6|34252.4|34159.6|34245.7|34153.4|21
1650592160000|2022-04-22 01:49:20|34249.7|34157.6|34247.8|34154.7|34252.9|34158.5|34240.8|34148.4|26
1650592170000|2022-04-22 01:49:30|34248|34156.6|34250.1|34154.8|34251.8|34162.2|34240.3|34151.4|22
1650592180000|2022-04-22 01:49:40|34251.6|34155.3|34240.7|34150.8|34251.7|34157.8|34240.7|34150.1|26
1650592190000|2022-04-22 01:49:50|34238.7|34149.6|34241.1|34153.4|34243.6|34153.4|34237.9|34147.4|26
1650592200000|2022-04-22 01:50:00|34241.3|34153.5|34239.8|34148.6|34241.3|34153.6|34233.8|34146.8|21
1650592210000|2022-04-22 01:50:10|34240.9|34145.9|34239.9|34155.9|34246.3|34157.3|34229|34145.9|16
1650592220000|2022-04-22 01:50:20|34239.1|34156.5|34240.5|34153.6|34243.7|34159.9|34238.4|34153.6|19
1650592230000|2022-04-22 01:50:30|34241.3|34154|34232.1|34156.2|34243.3|34156.3|34232.1|34153|17
1650592240000|2022-04-22 01:50:40|34231.4|34156.8|34240.2|34156.6|34244.3|34158|34231.4|34154.5|12
1650592250000|2022-04-22 01:50:50|34239.7|34155.2|34240.9|34154.5|34245.7|34159.1|34227.9|34150.7|23
1650592260000|2022-04-22 01:51:00|34242.9|34154|34245.4|34157.9|34247.7|34159.5|34237.4|34153.1|25
1650592270000|2022-04-22 01:51:10|34244.9|34157.4|34245.8|34156.4|34249.1|34162.1|34240.7|34152.3|20
1650592280000|2022-04-22 01:51:20|34247.5|34155.6|34241.5|34158.9|34247.5|34158.9|34241.5|34155.1|15
1650592290000|2022-04-22 01:51:30|34245.6|34158.8|34240.4|34151.6|34249.5|34159|34239.9|34151.6|25
1650592300000|2022-04-22 01:51:40|34240.2|34154.3|34242.3|34155.8|34243.5|34155.9|34238.9|34153|16
1650592310000|2022-04-22 01:51:50|34240.8|34157.3|34233.1|34166.5|34248|34166.5|34233.1|34146.6|14
1650592320000|2022-04-22 01:52:00|34231.5|34164.8|34244.9|34154.2|34247.6|34166.5|34231.5|34152.2|20
1650592330000|2022-04-22 01:52:10|34240.7|34157.7|34239|34154.2|34242.4|34158.3|34237.4|34148.7|19
1650592340000|2022-04-22 01:52:20|34240.9|34150.8|34241.6|34151.6|34242.4|34153.5|34238.2|34150.8|14
1650592350000|2022-04-22 01:52:30|34240.4|34153.1|34238.9|34153.1|34240.6|34154.7|34236.6|34150.9|16
1650592360000|2022-04-22 01:52:40|34241.4|34153|34240.2|34151.4|34242.5|34157.3|34232.3|34146.6|25
1650592370000|2022-04-22 01:52:50|34239.1|34150.8|34234.7|34150.3|34240.1|34157.7|34231.4|34148.1|17
1650592380000|2022-04-22 01:53:00|34235.4|34145.1|34246.2|34154|34249.6|34163.5|34234.2|34145.1|29
1650592390000|2022-04-22 01:53:10|34245.8|34152.7|34234.9|34149.1|34245.8|34155.9|34234.7|34149.1|15
1650592400000|2022-04-22 01:53:20|34236.7|34150|34243.7|34152.9|34243.7|34153.5|34236.7|34147.6|24
1650592410000|2022-04-22 01:53:30|34243.8|34153|34235.6|34153.4|34243.8|34154.9|34235.6|34147.2|15
1650592420000|2022-04-22 01:53:40|34238.6|34154.1|34232.3|34153.7|34240.9|34158.3|34228.9|34151.4|15
1650592430000|2022-04-22 01:53:50|34231.3|34161.2|34243.7|34159.8|34245.5|34161.3|34229.6|34154.8|18
1650592440000|2022-04-22 01:54:00|34245.6|34157.6|34244.3|34148.6|34246.6|34157.6|34243.1|34145.5|18
1650592450000|2022-04-22 01:54:10|34244.7|34150.1|34238.4|34151.1|34247.8|34157.4|34238.4|34148|14
1650592460000|2022-04-22 01:54:20|34239.3|34151.7|34238.5|34153.1|34243.6|34155.1|34238.5|34151.7|13
1650592470000|2022-04-22 01:54:30|34237.5|34152.4|34239.9|34154.3|34241|34158.8|34235.6|34152.4|16
1650592480000|2022-04-22 01:54:40|34238.5|34155.3|34235.1|34150.7|34241.3|34155.3|34223.9|34145.2|22
1650592490000|2022-04-22 01:54:50|34233.9|34156.4|34245.5|34155.7|34245.5|34158.7|34233.9|34150.7|20
1650592500000|2022-04-22 01:55:00|34240.1|34158.8|34235.1|34150.5|34246.2|34161|34235.1|34147.7|23
1650592510000|2022-04-22 01:55:10|34235.9|34148.7|34239.6|34149|34240.4|34152.3|34235.9|34148.3|17
1650592520000|2022-04-22 01:55:20|34239.3|34147.5|34240.7|34151|34240.9|34152.2|34237.4|34143.8|20
1650592530000|2022-04-22 01:55:30|34238.5|34152.2|34240.4|34147.2|34241.9|34154.3|34223.9|34144|21
1650592540000|2022-04-22 01:55:40|34241.3|34147.3|34246.4|34154.8|34247.5|34159.7|34235.7|34147.3|22
1650592550000|2022-04-22 01:55:50|34248|34154.6|34247.4|34156.8|34250.5|34160.2|34245.7|34150.2|16
1650592560000|2022-04-22 01:56:00|34247.3|34156.7|34239.7|34152.8|34248.3|34158.2|34238.5|34143.5|19
1650592570000|2022-04-22 01:56:10|34242.9|34152.5|34243.9|34154|34244.7|34156.3|34240.6|34147.9|16
1650592580000|2022-04-22 01:56:20|34241.8|34155|34240.7|34151.4|34243.8|34155.1|34237.2|34148.4|21
1650592590000|2022-04-22 01:56:30|34241.5|34150.4|34242.3|34155.4|34243.4|34161.1|34238.7|34150.4|21
1650592600000|2022-04-22 01:56:40|34243.5|34153.8|34248.2|34164.9|34248.2|34173.1|34234.7|34146.9|17
1650592610000|2022-04-22 01:56:50|34238.9|34169.5|34237.7|34157.6|34240.6|34169.5|34224.8|34149.7|20
1650592620000|2022-04-22 01:57:00|34236.5|34156|34241.8|34156.8|34241.8|34156.8|34236.5|34152.5|21
1650592630000|2022-04-22 01:57:10|34242.5|34155.1|34243.4|34155.3|34245.2|34158.1|34241.9|34153.5|11
1650592640000|2022-04-22 01:57:20|34243|34155.1|34245|34155.5|34245|34173.6|34225.5|34147.8|15
1650592650000|2022-04-22 01:57:30|34243.5|34157.1|34240.5|34155.7|34245|34157.1|34240.5|34152.2|22
1650592660000|2022-04-22 01:57:40|34240.8|34155.1|34237.1|34160.5|34243.4|34160.5|34233.3|34147.1|23
1650592670000|2022-04-22 01:57:50|34238.3|34158.5|34242.2|34154.9|34244.5|34160.4|34237.6|34150.8|26
1650592680000|2022-04-22 01:58:00|34243.7|34153|34245.7|34153.8|34245.7|34156.7|34240.4|34151.6|12
1650592690000|2022-04-22 01:58:10|34246.5|34153.9|34238.9|34152.7|34246.5|34155.7|34237.3|34147.6|16
1650592700000|2022-04-22 01:58:20|34240.8|34153.6|34241.1|34151.8|34241.9|34155.1|34238.1|34151.2|17
1650592710000|2022-04-22 01:58:30|34240|34153.2|34238.1|34155|34240|34155.5|34237.4|34152.7|15
1650592720000|2022-04-22 01:58:40|34240.6|34156.3|34237.2|34155.6|34242.7|34157.3|34229.8|34151.7|17
1650592730000|2022-04-22 01:58:50|34237.9|34153.8|34242.4|34155.9|34242.4|34155.9|34236.9|34152.6|18
1650592740000|2022-04-22 01:59:00|34240.9|34155.5|34237.8|34153.3|34241.8|34157.8|34233.5|34152.5|14
1650592750000|2022-04-22 01:59:10|34241.2|34154.9|34238.5|34155.5|34242.7|34159.7|34238|34153.3|22
1650592760000|2022-04-22 01:59:20|34237.4|34157|34238.9|34153|34241.3|34157.6|34223.2|34147.1|25
1650592770000|2022-04-22 01:59:30|34238.4|34152.4|34236.3|34153.3|34240.4|34155.7|34236.3|34149.9|19
1650592780000|2022-04-22 01:59:40|34237.8|34152.2|34233.9|34150.3|34237.8|34153.2|34229|34148.8|13
1650592790000|2022-04-22 01:59:50|34233.8|34153.4|34234.4|34147.3|34235.4|34154.6|34230.8|34147.3|15
1650592800000|2022-04-22 02:00:00|34234.1|34147.5|34241.8|34147.9|34241.8|34151.2|34233.3|34146.7|24
1650592810000|2022-04-22 02:00:10|34241.3|34148.3|34241.9|34149.8|34243|34153.9|34238.3|34148.3|15
1650592820000|2022-04-22 02:00:20|34241.4|34151.3|34233|34148.2|34242.8|34156|34233|34148.2|15
1650592830000|2022-04-22 02:00:30|34229.4|34150.9|34239.5|34151|34245.5|34155.8|34228.3|34150|28
1650592840000|2022-04-22 02:00:40|34238.7|34151.1|34241.2|34152.7|34243|34154.1|34237.4|34150.2|14
1650592850000|2022-04-22 02:00:50|34240.2|34154.4|34242.2|34153.1|34244.4|34155|34239.8|34151.2|18
1650592860000|2022-04-22 02:01:00|34245.9|34153.9|34243.2|34156.3|34247.1|34158.3|34241.5|34153.1|19
1650592870000|2022-04-22 02:01:10|34245.1|34155|34242.2|34153.8|34248.9|34157.3|34236.3|34152|17
1650592880000|2022-04-22 02:01:20|34243.3|34154.4|34244.7|34155.9|34245.4|34157.3|34241.6|34154.4|15
1650592890000|2022-04-22 02:01:30|34240.9|34157.5|34238.2|34161.3|34242|34161.3|34238|34155.6|14
1650592900000|2022-04-22 02:01:40|34238|34154.2|34236.7|34153.5|34238|34154.5|34227.2|34153.4|8
1650592910000|2022-04-22 02:01:50|34237.6|34154.1|34242.8|34155.6|34242.8|34160.4|34235.4|34153|16
1650592920000|2022-04-22 02:02:00|34241.1|34157.9|34240.8|34154.8|34242.2|34161.3|34238|34154.8|15
1650592930000|2022-04-22 02:02:10|34240.7|34154.3|34240.2|34156|34243.1|34156|34226.9|34150.9|21
1650592940000|2022-04-22 02:02:20|34235.4|34158.9|34238.3|34151.1|34239.2|34158.9|34228.9|34149|17
1650592950000|2022-04-22 02:02:30|34241.1|34152.8|34231.3|34148.8|34241.1|34155.4|34230.9|34147.1|14
1650592960000|2022-04-22 02:02:40|34231.5|34147.3|34236.8|34151|34236.8|34151|34231.3|34147.3|16
1650592970000|2022-04-22 02:02:50|34235.3|34150.3|34241.4|34149.2|34246.4|34166.6|34226.1|34147|15
1650592980000|2022-04-22 02:03:00|34242.9|34148.9|34240.2|34153.2|34242.9|34153.2|34234.3|34147.3|23
1650592990000|2022-04-22 02:03:10|34241.6|34151.4|34240.4|34154.8|34245.9|34155.1|34240|34149.8|20
1650593000000|2022-04-22 02:03:20|34233.4|34154.7|34238.9|34150.6|34240.1|34154.7|34233.3|34148.7|13
1650593010000|2022-04-22 02:03:30|34240|34151|34235.1|34149.6|34240.7|34151.2|34231.8|34148.4|17
1650593020000|2022-04-22 02:03:40|34235.6|34150.1|34240.5|34151.4|34243.4|34155|34229.9|34146.3|18
1650593030000|2022-04-22 02:03:50|34239.2|34152.9|34239.4|34150.4|34241.9|34153.6|34236.3|34150.4|18
1650593040000|2022-04-22 02:04:00|34243.1|34150.1|34234.2|34155.8|34243.4|34155.8|34225.3|34144.8|21
1650593050000|2022-04-22 02:04:10|34232.8|34153.9|34238.9|34150.5|34241.6|34155.5|34231.8|34149.4|16
1650593060000|2022-04-22 02:04:20|34236.7|34150.6|34241.8|34152.3|34243.2|34153|34235|34150.1|22
1650593070000|2022-04-22 02:04:30|34238.4|34152.8|34232.9|34147.9|34238.5|34152.9|34231.3|34145.9|23
1650593080000|2022-04-22 02:04:40|34237.4|34150.2|34235.5|34149.4|34239.1|34152.1|34234.4|34147.5|17
1650593090000|2022-04-22 02:04:50|34235.6|34152.4|34233.9|34147.3|34235.7|34153.3|34221.3|34142.4|18
1650593100000|2022-04-22 02:05:00|34234.6|34148.3|34236.6|34150.8|34237.9|34154|34230.4|34148.3|15
1650593110000|2022-04-22 02:05:10|34235.5|34150.3|34228.8|34146.9|34235.5|34150.3|34227.9|34144.3|21
1650593120000|2022-04-22 02:05:20|34228.5|34147.2|34229.1|34145.9|34229.1|34149.1|34227.7|34145.9|10
1650593130000|2022-04-22 02:05:30|34227.7|34149|34230.8|34154|34234.9|34154|34221.7|34143.2|11
1650593140000|2022-04-22 02:05:40|34232.1|34151.9|34236.8|34150.7|34237.2|34152.4|34232.1|34148.4|19
1650593150000|2022-04-22 02:05:50|34236.5|34149.2|34236.2|34152.7|34237.7|34153.2|34234|34149.2|11
1650593160000|2022-04-22 02:06:00|34234|34154.7|34230.5|34146.4|34234|34154.7|34219.7|34144.4|16
1650593170000|2022-04-22 02:06:10|34229.6|34145.7|34233.6|34146.1|34233.6|34149.1|34227.7|34145.7|16
1650593180000|2022-04-22 02:06:20|34232.6|34145.9|34236|34149.8|34236|34149.8|34228.5|34145.4|13
1650593190000|2022-04-22 02:06:30|34233.6|34148.1|34222.1|34160.3|34235.2|34160.3|34222.1|34141.3|13
1650593200000|2022-04-22 02:06:40|34227|34165.2|34239|34148.7|34240.2|34165.2|34225.4|34147.5|11
1650593210000|2022-04-22 02:06:50|34237.8|34149.1|34243.1|34149|34243.1|34151.5|34237.8|34148.3|14
1650593220000|2022-04-22 02:07:00|34238.2|34146.5|34232.7|34146|34238.2|34147.3|34223.9|34139.8|24
1650593230000|2022-04-22 02:07:10|34231.6|34145.2|34232.3|34146.1|34233.6|34147.1|34228.5|34144.8|12
1650593240000|2022-04-22 02:07:20|34228.8|34144.2|34231.3|34148.1|34232.9|34148.1|34227.1|34143.9|17
1650593250000|2022-04-22 02:07:30|34231.9|34152.4|34234.4|34150.3|34236.4|34154.8|34231.6|34148.7|8
1650593260000|2022-04-22 02:07:40|34234.1|34144.5|34244.9|34148.1|34247.4|34148.1|34226.5|34131.1|23
1650593270000|2022-04-22 02:07:50|34243.8|34147.5|34239.7|34151.8|34244.9|34153.5|34239.7|34145.1|8
1650593280000|2022-04-22 02:08:00|34235.5|34147.8|34230.1|34145.7|34242.8|34147.8|34226.6|34143.5|19
1650593290000|2022-04-22 02:08:10|34240|34146|34228.5|34146.6|34240.5|34147.6|34228.4|34144.8|12
1650593300000|2022-04-22 02:08:20|34233.2|34141.8|34241.7|34145.4|34241.8|34146.6|34229.9|34141.8|17
1650593310000|2022-04-22 02:08:30|34232.1|34145.3|34232.3|34150.8|34236|34153.6|34226.1|34121.6|18
1650593320000|2022-04-22 02:08:40|34232.4|34151.6|34234.1|34147.4|34234.1|34154.7|34226.7|34146|19
1650593330000|2022-04-22 02:08:50|34233.4|34148.4|34240|34149.5|34242.5|34151.2|34232.8|34143.1|20
1650593340000|2022-04-22 02:09:00|34240.7|34149.3|34242.6|34149.2|34244.3|34151.7|34237.7|34145.6|16
1650593350000|2022-04-22 02:09:10|34242.2|34151.4|34246.7|34149.9|34248.3|34151.4|34242.2|34147.9|12
1650593360000|2022-04-22 02:09:20|34248.1|34150.4|34234.4|34148.6|34248.1|34155.9|34224.4|34140.9|21
1650593370000|2022-04-22 02:09:30|34232.6|34155.8|34234.6|34151.1|34235.4|34156.7|34232.5|34145.5|19
1650593380000|2022-04-22 02:09:40|34235.3|34151.3|34233.7|34149.3|34238.5|34151.6|34233.7|34148.8|14
1650593390000|2022-04-22 02:09:50|34234.4|34146.9|34229.8|34148.7|34234.4|34150.2|34227.2|34145.8|25
1650593400000|2022-04-22 02:10:00|34230.9|34146.1|34232.1|34148.6|34232.1|34150.1|34229.8|34145.4|20
1650593410000|2022-04-22 02:10:10|34235.8|34148.1|34234.8|34152.5|34235.9|34152.5|34234.7|34148.1|13
1650593420000|2022-04-22 02:10:20|34235.4|34150.2|34232.1|34150.7|34235.4|34154.1|34225.6|34149.6|16
1650593430000|2022-04-22 02:10:30|34232.2|34153.5|34234.8|34154.3|34236.2|34155|34232.2|34148.5|18
1650593440000|2022-04-22 02:10:40|34235|34154.2|34234.5|34151|34235|34154.2|34232.9|34149.4|14
1650593450000|2022-04-22 02:10:50|34226.4|34150.2|34229.6|34151.2|34230.6|34153|34226.4|34149|10
1650593460000|2022-04-22 02:11:00|34230.6|34151|34234|34148.7|34234|34156.4|34229.7|34148.7|12
1650593470000|2022-04-22 02:11:10|34225.1|34149.2|34229.6|34145.8|34230.7|34155.9|34225.1|34144.4|8
1650593480000|2022-04-22 02:11:20|34228.8|34147.9|34234.2|34151.7|34234.4|34153.9|34228.6|34145.4|16
1650593490000|2022-04-22 02:11:30|34232.9|34151.6|34233.7|34151.9|34234.8|34156.3|34232.9|34146.8|8
1650593500000|2022-04-22 02:11:40|34234.2|34152.6|34228.5|34153.9|34234.8|34156.2|34227.3|34146.8|10
1650593510000|2022-04-22 02:11:50|34230.9|34153.7|34233.9|34152.6|34233.9|34153.7|34229.7|34146.9|11
1650593520000|2022-04-22 02:12:00|34232.9|34151.9|34234.9|34150.1|34234.9|34158.8|34223.7|34143.2|13
1650593530000|2022-04-22 02:12:10|34233.3|34150.2|34233.5|34143.4|34236|34166.5|34229.3|34142.7|21
1650593540000|2022-04-22 02:12:20|34233.3|34145.1|34233.5|34145.5|34234.1|34153.8|34232.7|34145.1|22
1650593550000|2022-04-22 02:12:30|34234|34145.4|34229.8|34152.9|34234.7|34152.9|34226.6|34145.4|22
1650593560000|2022-04-22 02:12:40|34229.4|34150.7|34231.1|34150.2|34231.3|34155.6|34228.3|34144.8|14
1650593570000|2022-04-22 02:12:50|34230|34152.3|34233.5|34153.1|34234.9|34153.1|34230|34148.4|12
1650593580000|2022-04-22 02:13:00|34234|34148.8|34234|34149.2|34235|34157.1|34221.4|34143.6|20
1650593590000|2022-04-22 02:13:10|34234.6|34146.4|34233.7|34150.1|34235|34154.4|34233.2|34145.1|22
1650593600000|2022-04-22 02:13:20|34234.7|34151.6|34233.9|34149.6|34234.7|34153.5|34233.6|34149.4|18
1650593610000|2022-04-22 02:13:30|34234.5|34147|34231|34149.6|34234.5|34152.5|34226.4|34147|15
1650593620000|2022-04-22 02:13:40|34230.9|34147.3|34231.4|34149.9|34231.4|34151.6|34230.4|34146.1|15
1650593630000|2022-04-22 02:13:50|34234.7|34149.7|34229.2|34147.6|34234.8|34160.5|34221.4|34140.1|15
1650593640000|2022-04-22 02:14:00|34231.3|34148.1|34233.7|34153.5|34234.9|34156.9|34231.3|34148.1|18
1650593650000|2022-04-22 02:14:10|34234.3|34151.1|34230.5|34149|34235.4|34152.4|34226.7|34142.4|19
1650593660000|2022-04-22 02:14:20|34230.7|34151.9|34233.7|34151.8|34247.7|34153.6|34230.7|34145.3|21
1650593670000|2022-04-22 02:14:30|34232.8|34151.2|34244.3|34151.7|34244.6|34152.2|34232.8|34149.4|16
1650593680000|2022-04-22 02:14:40|34242.7|34149.3|34246.8|34152|34249.4|34152.5|34240|34148.4|17
1650593690000|2022-04-22 02:14:50|34236.6|34153.2|34231.9|34148|34236.6|34155.2|34224.9|34133.9|13
1650593700000|2022-04-22 02:15:00|34231.8|34147.9|34236.8|34152.9|34236.8|34159.8|34231.2|34147.9|9
1650593710000|2022-04-22 02:15:10|34236.9|34153.7|34234.5|34153.3|34239.2|34161.1|34229.2|34149.7|15
1650593720000|2022-04-22 02:15:20|34233.5|34155.3|34234.9|34153.4|34236.1|34155.3|34232.5|34147.9|20
1650593730000|2022-04-22 02:15:30|34235|34150.7|34234.4|34152.3|34236.2|34152.3|34234.4|34147.2|13
1650593740000|2022-04-22 02:15:40|34234|34153.9|34237.4|34142.4|34237.4|34153.9|34226.9|34142.4|19
1650593750000|2022-04-22 02:15:50|34236.8|34146|34235.8|34151.5|34236.8|34157|34234.1|34146|17
1650593760000|2022-04-22 02:16:00|34236.4|34151.1|34236|34151.4|34239|34155.7|34230.4|34134.6|20
1650593770000|2022-04-22 02:16:10|34235.9|34152.1|34237|34145.3|34237|34158.9|34234.4|34145.3|11
1650593780000|2022-04-22 02:16:20|34235.3|34153.5|34233|34151.6|34235.3|34154.2|34229.6|34149.7|14
1650593790000|2022-04-22 02:16:30|34233.1|34150|34235.6|34152.1|34235.6|34153.8|34231.6|34150|17
1650593800000|2022-04-22 02:16:40|34235|34151.2|34233.9|34152|34238|34157.2|34227.7|34139|17
1650593810000|2022-04-22 02:16:50|34234.6|34148|34235|34151.2|34235.7|34155.8|34231.1|34144.5|22
1650593820000|2022-04-22 02:17:00|34235.7|34152.2|34234.6|34152.7|34235.7|34154.4|34234.1|34148.9|17
1650593830000|2022-04-22 02:17:10|34234.1|34154.5|34229.5|34149.9|34235.6|34155.8|34226.9|34147.5|12
1650593840000|2022-04-22 02:17:20|34230.7|34147.3|34230.9|34150.1|34232.1|34152.3|34230.5|34145.7|12
1650593850000|2022-04-22 02:17:30|34234|34150.2|34227.7|34162.7|34235|34162.7|34222.9|34148.2|19
1650593860000|2022-04-22 02:17:40|34235.6|34143.4|34234.9|34150.3|34236|34157|34233.3|34141.1|22
1650593870000|2022-04-22 02:17:50|34234.5|34150.2|34235.9|34151.7|34237.4|34154.6|34233.9|34148.2|18
1650593880000|2022-04-22 02:18:00|34233.9|34152.4|34231.1|34146.5|34233.9|34152.4|34225.5|34144.7|14
1650593890000|2022-04-22 02:18:10|34229.5|34151.5|34230|34148.2|34232.1|34151.5|34228.6|34145.4|17
1650593900000|2022-04-22 02:18:20|34231.2|34147|34234.9|34146.7|34237.3|34151.6|34230.1|34146|16
1650593910000|2022-04-22 02:18:30|34231.8|34150.3|34236.5|34149.6|34239.3|34156.6|34231.8|34142.5|17
1650593920000|2022-04-22 02:18:40|34236.4|34149.8|34238.3|34156.2|34238.3|34156.8|34230.3|34148|21
1650593930000|2022-04-22 02:18:50|34238.9|34150.9|34236.6|34150.9|34238.9|34157.1|34235.5|34149.6|17
1650593940000|2022-04-22 02:19:00|34237.2|34148.4|34229.4|34146.2|34237.2|34159.1|34227.4|34146.2|21
1650593950000|2022-04-22 02:19:10|34228.3|34148.1|34230.6|34148.2|34230.6|34153.3|34228.1|34145.5|16
1650593960000|2022-04-22 02:19:20|34233.7|34148.3|34230.4|34150.4|34233.7|34152.2|34227.7|34146.3|18
1650593970000|2022-04-22 02:19:30|34230|34153.9|34230.9|34152.7|34231.9|34157.2|34228.8|34150.4|11
1650593980000|2022-04-22 02:19:40|34227.3|34152|34235.5|34151.2|34235.5|34161.2|34224.7|34150.3|10
1650593990000|2022-04-22 02:19:50|34236.6|34150.8|34230.8|34152.2|34239.8|34152.8|34230.8|34146.8|17
1650594000000|2022-04-22 02:20:00|34231.2|34152|34234.9|34152|34235|34153.9|34231.2|34150.2|19
1650594010000|2022-04-22 02:20:10|34234.3|34151.9|34238.8|34150.8|34238.8|34157.5|34233.2|34150.3|12
1650594020000|2022-04-22 02:20:20|34238.2|34149.4|34230.3|34149.1|34238.4|34158.3|34229.1|34149.1|16
1650594030000|2022-04-22 02:20:30|34229.3|34151|34236.2|34151.6|34237.5|34158.3|34229.3|34142.9|18
1650594040000|2022-04-22 02:20:40|34235.9|34153.1|34230.3|34155.1|34237.5|34155.1|34228.8|34150.1|20
1650594050000|2022-04-22 02:20:50|34229.9|34155.2|34234.2|34149.4|34234.2|34157.8|34229.9|34149.4|15
1650594060000|2022-04-22 02:21:00|34233.7|34147.9|34230.4|34152.3|34233.7|34153.8|34230.4|34147.9|13
1650594070000|2022-04-22 02:21:10|34229.5|34164.5|34236.7|34152.4|34238.3|34164.5|34229.5|34137.8|13
1650594080000|2022-04-22 02:21:20|34235.6|34152.3|34230.8|34149.1|34236.4|34159.4|34227.8|34147.2|16
1650594090000|2022-04-22 02:21:30|34231|34154.7|34230.2|34155.3|34231.2|34158.7|34230|34153.9|8
1650594100000|2022-04-22 02:21:40|34232.9|34148|34228.9|34153.3|34239.9|34156.2|34228.9|34148|12
1650594110000|2022-04-22 02:21:50|34231.2|34158.3|34232.6|34152.5|34234.4|34158.3|34231.2|34152.3|12
1650594120000|2022-04-22 02:22:00|34233.4|34152.6|34229.6|34157.3|34236|34157.3|34227.3|34151.6|8
1650594130000|2022-04-22 02:22:10|34232.4|34147.6|34237.5|34153.5|34237.5|34157.3|34231.2|34146.3|14
1650594140000|2022-04-22 02:22:20|34236.9|34152.9|34224.2|34154|34237|34160.8|34224.2|34150.9|16
1650594150000|2022-04-22 02:22:30|34230|34162.6|34239.2|34151.7|34239.2|34162.6|34230|34144.7|24
1650594160000|2022-04-22 02:22:40|34238.5|34154.6|34237.6|34152.9|34239.2|34162.4|34237.4|34149.5|20
1650594170000|2022-04-22 02:22:50|34237.7|34153.1|34228.6|34152.4|34238.7|34154.4|34228.6|34149.4|12
1650594180000|2022-04-22 02:23:00|34230.1|34165.2|34238.3|34153|34240.1|34167.1|34228.4|34144.6|21
1650594190000|2022-04-22 02:23:10|34237.9|34162.9|34231|34151.6|34239|34164.6|34229.6|34149.9|21
1650594200000|2022-04-22 02:23:20|34229.9|34157.8|34238.5|34162.8|34238.8|34165.9|34229.9|34152.9|16
1650594210000|2022-04-22 02:23:30|34240.8|34154.2|34237.7|34160.7|34242.5|34166.5|34237.7|34151.6|16
1650594220000|2022-04-22 02:23:40|34238.4|34159|34231|34152.3|34238.4|34164.8|34228.9|34150.8|19
1650594230000|2022-04-22 02:23:50|34231.3|34152.5|34232.4|34154.5|34233|34162.6|34231.3|34150.5|11
1650594240000|2022-04-22 02:24:00|34237.6|34151.5|34238.6|34153.8|34238.6|34161.4|34232.6|34150.1|15
1650594250000|2022-04-22 02:24:10|34235.2|34161.5|34238.1|34160.9|34240.3|34172.7|34235.1|34139.8|18
1650594260000|2022-04-22 02:24:20|34236.8|34165.1|34228.9|34156.6|34238.8|34165.1|34227.7|34154|20
1650594270000|2022-04-22 02:24:30|34230|34155.8|34234.1|34162.4|34235|34162.4|34230|34150.9|17
1650594280000|2022-04-22 02:24:40|34233.8|34152.9|34231.3|34159.4|34235.2|34160.5|34231.3|34152.9|16
1650594290000|2022-04-22 02:24:50|34227.7|34156.7|34231.3|34155.5|34232.8|34165|34227.7|34152.2|18
1650594300000|2022-04-22 02:25:00|34232.8|34154.5|34235|34150.8|34236.8|34158.4|34230.4|34147.7|21
1650594310000|2022-04-22 02:25:10|34229.6|34151.7|34228.5|34159.2|34234|34160.4|34228.5|34149.3|13
1650594320000|2022-04-22 02:25:20|34228.1|34159.6|34230.3|34154.8|34232.8|34162.2|34228.1|34154.8|20
1650594330000|2022-04-22 02:25:30|34230.6|34156.4|34234.9|34150.1|34244.4|34158.2|34230.6|34150.1|17
1650594340000|2022-04-22 02:25:40|34234.3|34155.7|34244.5|34156.6|34244.5|34159.3|34234.3|34149.3|17
1650594350000|2022-04-22 02:25:50|34244|34158.3|34233.1|34161.7|34244|34164.1|34233.1|34152|20
1650594360000|2022-04-22 02:26:00|34234.6|34160.7|34227.9|34158|34235.4|34164.3|34222.4|34153|15
1650594370000|2022-04-22 02:26:10|34239|34150.4|34234.1|34157.3|34239|34166.8|34233.5|34150.4|17
1650594380000|2022-04-22 02:26:20|34234.6|34158.3|34236|34160.8|34236.8|34162.4|34233.5|34152.3|19
1650594390000|2022-04-22 02:26:30|34235.5|34162.7|34229.6|34155|34236.7|34162.8|34229.1|34152.5|18
1650594400000|2022-04-22 02:26:40|34231.8|34167.4|34236.2|34166|34237.4|34167.4|34231|34157.7|13
1650594410000|2022-04-22 02:26:50|34236.8|34163.5|34226.1|34158.5|34242|34166|34225.5|34148.6|21
1650594420000|2022-04-22 02:27:00|34229.3|34158.7|34233|34162|34233.1|34163|34226.7|34152.9|15
1650594430000|2022-04-22 02:27:10|34234.7|34156.8|34238.5|34160.8|34240.4|34160.8|34229.9|34152.5|17
1650594440000|2022-04-22 02:27:20|34239.1|34149.9|34234|34153|34242.5|34161.6|34231.3|34149.9|12
1650594450000|2022-04-22 02:27:30|34229.7|34160.1|34231.9|34156.7|34234.3|34165.1|34228.5|34155.1|11
1650594460000|2022-04-22 02:27:40|34231.5|34158.5|34240|34152.3|34240|34168.5|34228.2|34152.3|13
1650594470000|2022-04-22 02:27:50|34239.2|34154.3|34234.9|34156.1|34240.5|34163.8|34234.9|34148.4|20
1650594480000|2022-04-22 02:28:00|34239.7|34151.1|34232.2|34151.4|34240.2|34164.9|34228.2|34144|25
1650594490000|2022-04-22 02:28:10|34231.8|34151.5|34232.8|34159.9|34235|34161.3|34230.2|34147.7|17
1650594500000|2022-04-22 02:28:20|34231.5|34152.2|34234.4|34158.9|34234.4|34159.5|34231.5|34150.5|11
1650594510000|2022-04-22 02:28:30|34238.3|34150.6|34238.4|34164.1|34238.9|34164.1|34236.3|34148.4|20
1650594520000|2022-04-22 02:28:40|34237.7|34163.4|34233.1|34159.9|34238.5|34165.5|34228.4|34150.7|15
1650594530000|2022-04-22 02:28:50|34232.2|34158.2|34237.3|34150.9|34237.3|34164|34227.5|34150.9|16
1650594540000|2022-04-22 02:29:00|34236.9|34151.7|34230.7|34161.5|34236.9|34161.5|34226.7|34151.4|16
1650594550000|2022-04-22 02:29:10|34232.5|34152|34232.6|34150.2|34232.6|34155.7|34230.4|34148.8|12
1650594560000|2022-04-22 02:29:20|34231.4|34151|34237.4|34151.1|34238|34161.4|34228.2|34151|17
1650594570000|2022-04-22 02:29:30|34236.8|34152.9|34236.7|34160.1|34237.4|34165.2|34235.7|34152.2|22
1650594580000|2022-04-22 02:29:40|34236.8|34159.2|34235.9|34153.9|34236.8|34163.8|34225.4|34152|18
1650594590000|2022-04-22 02:29:50|34237.4|34146.3|34236.7|34149|34237.4|34153.6|34235|34144.9|13
1650594600000|2022-04-22 02:30:00|34234.8|34148.8|34231.1|34153.7|34235.7|34156.9|34228.2|34148.8|20
1650594610000|2022-04-22 02:30:10|34230.9|34152.1|34237.5|34161|34237.5|34161|34230|34151.8|17
1650594620000|2022-04-22 02:30:20|34238.2|34161.7|34232.7|34160.8|34238.2|34161.7|34229|34157.2|10
1650594630000|2022-04-22 02:30:30|34232.6|34160.5|34236.3|34171.5|34236.3|34171.5|34231.1|34160.5|7
1650594640000|2022-04-22 02:30:40|34236.9|34169|34236.9|34161.9|34237.6|34171.8|34230.4|34150.5|20
1650594650000|2022-04-22 02:30:50|34238.1|34160.2|34236.8|34153.3|34238.6|34162.7|34236.2|34148.5|19
1650594660000|2022-04-22 02:31:00|34236.9|34153.4|34234|34159.9|34237.5|34161.5|34229.1|34153.2|14
1650594670000|2022-04-22 02:31:10|34233.9|34153.4|34238.3|34154.1|34239.2|34162.1|34233.9|34151.1|19
1650594680000|2022-04-22 02:31:20|34237.1|34157.9|34232|34160.8|34239.1|34165.4|34229.4|34148.8|16
1650594690000|2022-04-22 02:31:30|34236.4|34158.9|34239.1|34152.3|34239.3|34165.1|34236.4|34147.6|12
1650594700000|2022-04-22 02:31:40|34238.3|34161.9|34236.7|34158.9|34238.3|34161.9|34236.7|34154.1|13
1650594710000|2022-04-22 02:31:50|34236.4|34164.5|34233.5|34155.7|34237|34164.5|34227.5|34148.6|18
1650594720000|2022-04-22 02:32:00|34233.3|34153.7|34234.7|34154.5|34234.7|34155.1|34232.5|34151.2|13
1650594730000|2022-04-22 02:32:10|34238.5|34155|34233.7|34163.7|34239.2|34163.7|34230.5|34151.1|12
1650594740000|2022-04-22 02:32:20|34234.8|34163|34238.4|34161.9|34238.4|34166.5|34234.6|34153.5|15
1650594750000|2022-04-22 02:32:30|34239.1|34160.7|34235.6|34159.2|34239.3|34164.9|34226|34144.8|23
1650594760000|2022-04-22 02:32:40|34236.2|34155.9|34238.2|34165.4|34239.5|34167|34235.9|34151.2|12
1650594770000|2022-04-22 02:32:50|34237.4|34166.4|34232.8|34162.5|34239|34167.8|34230.8|34157.8|12
1650594780000|2022-04-22 02:33:00|34234.5|34161|34236.3|34161.8|34238.3|34167|34233.3|34161|12
1650594790000|2022-04-22 02:33:10|34237.6|34154|34230.9|34155.1|34237.6|34168.1|34223.3|34146.9|12
1650594800000|2022-04-22 02:33:20|34233.8|34145.1|34238.2|34159.2|34238.2|34171.4|34232.7|34145.1|14
1650594810000|2022-04-22 02:33:30|34237|34161.8|34237.5|34165.3|34238.3|34165.3|34236.9|34160.9|13
1650594820000|2022-04-22 02:33:40|34238.3|34162.6|34232.1|34163.5|34238.3|34163.5|34229|34151.6|16
1650594830000|2022-04-22 02:33:50|34231.4|34163.4|34236.6|34159.8|34236.6|34163.4|34231.4|34152.1|16
1650594840000|2022-04-22 02:34:00|34236.4|34160.4|34236.3|34151|34237.1|34160.6|34235.8|34149.7|14
1650594850000|2022-04-22 02:34:10|34235.6|34151.3|34232.7|34152.5|34236.4|34153.3|34228.5|34146.2|13
1650594860000|2022-04-22 02:34:20|34230.8|34155.9|34232.4|34152.4|34232.7|34155.9|34229.9|34149|9
1650594870000|2022-04-22 02:34:30|34231.4|34152.2|34234.7|34153.3|34235.6|34155.6|34231.4|34150.6|8
1650594880000|2022-04-22 02:34:40|34235.5|34150.9|34229.2|34156|34235.5|34156|34228.2|34150.9|7
1650594890000|2022-04-22 02:34:50|34232.5|34148.7|34236.4|34151.9|34237.2|34154.4|34231.4|34148.7|10
1650594900000|2022-04-22 02:35:00|34235.2|34156.2|34235.6|34151.4|34237.2|34156.2|34235.2|34148.5|16
1650594910000|2022-04-22 02:35:10|34223.3|34151.1|34234.4|34162.4|34235.6|34169.8|34223.3|34151|14
1650594920000|2022-04-22 02:35:20|34234.9|34161.8|34235.6|34151.6|34236.2|34167.5|34233.8|34151.4|11
1650594930000|2022-04-22 02:35:30|34233.9|34157.8|34232.2|34161.4|34236.6|34161.4|34228.6|34152.4|8
1650594940000|2022-04-22 02:35:40|34231.3|34158.9|34236.4|34159.1|34236.4|34162.5|34231.3|34152.2|12
1650594950000|2022-04-22 02:35:50|34236.5|34160.1|34236.6|34159.1|34237.2|34163.4|34235.9|34152|13
1650594960000|2022-04-22 02:36:00|34235.4|34162.4|34235.5|34161.4|34236.7|34162.4|34225.3|34145.4|19
1650594970000|2022-04-22 02:36:10|34236.2|34160.4|34236.7|34153.5|34236.7|34164.3|34235|34153.2|16
1650594980000|2022-04-22 02:36:20|34237.2|34152.7|34231.2|34163.2|34237.2|34163.2|34229|34151.7|14
1650594990000|2022-04-22 02:36:30|34231.5|34159.8|34234|34159.8|34234.6|34161.3|34231.5|34151.5|18
1650595000000|2022-04-22 02:36:40|34229|34159.9|34238.4|34162|34239.1|34165.3|34227.8|34152.6|13
1650595010000|2022-04-22 02:36:50|34240.2|34154.2|34237.3|34153.4|34240.2|34163.8|34235.7|34147|18
1650595020000|2022-04-22 02:37:00|34238.1|34161.7|34236.4|34155.7|34238.9|34162.4|34236.4|34150.7|16
1650595030000|2022-04-22 02:37:10|34235.9|34156.4|34233|34149.9|34236.7|34162.1|34230.7|34147.3|22
1650595040000|2022-04-22 02:37:20|34232|34151.4|34239.1|34151.7|34239.1|34165.5|34230.8|34151.4|13
1650595050000|2022-04-22 02:37:30|34238.4|34154.2|34234.8|34167.7|34239.1|34167.7|34230.2|34151|16
1650595060000|2022-04-22 02:37:40|34237.3|34172.3|34235.5|34146.4|34237.3|34172.3|34229.6|34146.4|18
1650595070000|2022-04-22 02:37:50|34235.4|34150.9|34236.1|34150|34236.3|34158.3|34233.5|34147.8|19
1650595080000|2022-04-22 02:38:00|34235.5|34150.5|34235.4|34152.5|34236.2|34160.5|34226.3|34148.8|22
1650595090000|2022-04-22 02:38:10|34236.1|34152.3|34233.6|34156.9|34236.6|34157.8|34233.5|34147.5|16
1650595100000|2022-04-22 02:38:20|34234.2|34152.8|34230.4|34155.1|34237|34156.8|34228.4|34149.5|17
1650595110000|2022-04-22 02:38:30|34230.1|34153.6|34236.3|34151.6|34237.5|34156.3|34230.1|34147.1|16
1650595120000|2022-04-22 02:38:40|34235.1|34156.2|34235.6|34153.7|34237|34156.2|34235.1|34147.5|8
1650595130000|2022-04-22 02:38:50|34237|34147.5|34237.4|34155.2|34239.2|34155.2|34223.6|34144.8|19
1650595140000|2022-04-22 02:39:00|34237.5|34156.5|34236.1|34157.2|34240.7|34157.2|34236.1|34149|14
1650595150000|2022-04-22 02:39:10|34235.4|34159.9|34232.7|34149.8|34238|34159.9|34230.3|34149.2|17
1650595160000|2022-04-22 02:39:20|34232.9|34154.1|34234.5|34152.4|34234.5|34155.2|34232.2|34150.5|15
1650595170000|2022-04-22 02:39:30|34237.5|34154.5|34238.1|34150.3|34239.2|34154.5|34230.5|34146.1|15
1650595180000|2022-04-22 02:39:40|34237.4|34153.1|34237|34153.9|34239.3|34154.9|34237|34144.1|15
1650595190000|2022-04-22 02:39:50|34237.7|34151.3|34230.6|34157.8|34237.7|34157.8|34228.6|34151.3|8
1650595200000|2022-04-22 02:40:00|34231.3|34155.6|34237.5|34153.8|34239.2|34155.6|34231.3|34144.2|11
1650595210000|2022-04-22 02:40:10|34238.2|34152.8|34236.8|34156.3|34238.2|34156.3|34236.8|34149.4|10
1650595220000|2022-04-22 02:40:20|34237.5|34153.3|34239.4|34148.5|34240.1|34154.5|34230.5|34144.8|15
1650595230000|2022-04-22 02:40:30|34236.2|34160|34237|34157.8|34239|34160.8|34236.2|34151.1|11
1650595240000|2022-04-22 02:40:40|34239.5|34146.7|34236.4|34157.8|34239.5|34160.5|34229.7|34142.1|17
1650595250000|2022-04-22 02:40:50|34236.9|34156.4|34236.8|34154.3|34238.1|34160|34235.8|34150.7|18
1650595260000|2022-04-22 02:41:00|34236.1|34155.2|34232.8|34152.6|34236.3|34156.8|34228.1|34149.5|17
1650595270000|2022-04-22 02:41:10|34234|34151.9|34233|34152.8|34234.6|34153.7|34232.9|34150.4|16
1650595280000|2022-04-22 02:41:20|34236.6|34156.3|34237.7|34156.1|34238.7|34161.2|34229.5|34151|20
1650595290000|2022-04-22 02:41:30|34235.5|34160.1|34239.5|34153.6|34240.7|34163.4|34235.5|34150.7|25
1650595300000|2022-04-22 02:41:40|34238.7|34155.9|34240.1|34152|34240.6|34156.7|34238.7|34151.2|17
1650595310000|2022-04-22 02:41:50|34238.8|34151.7|34233.1|34156.4|34240|34157.1|34227.5|34151.5|15
1650595320000|2022-04-22 02:42:00|34234.2|34156.7|34233.1|34156.6|34234.7|34156.7|34232.7|34150.8|16
1650595330000|2022-04-22 02:42:10|34234.7|34155.8|34234.6|34145.8|34234.7|34161.8|34229.1|34145.8|13
1650595340000|2022-04-22 02:42:20|34234.5|34152.5|34239.4|34154.3|34239.4|34158.8|34234.5|34150.2|17
1650595350000|2022-04-22 02:42:30|34240.1|34153.9|34240.1|34154.6|34240.6|34157|34238.6|34151.3|17
1650595360000|2022-04-22 02:42:40|34235.2|34159.8|34241.6|34160.2|34243.3|34163.1|34235.2|34148.7|27
1650595370000|2022-04-22 02:42:50|34242.4|34157.7|34242.3|34154.4|34242.4|34163.5|34239.9|34154.4|16
1650595380000|2022-04-22 02:43:00|34234.6|34157.4|34236.6|34152.1|34236.6|34158.3|34234.6|34152.1|13
1650595390000|2022-04-22 02:43:10|34239.4|34153.6|34239.4|34154|34240.1|34159|34237.5|34149.7|12
1650595400000|2022-04-22 02:43:20|34237.5|34154.2|34240|34161.2|34240|34161.2|34237.4|34149.7|12
1650595410000|2022-04-22 02:43:30|34233.2|34158.3|34239.3|34154.6|34242.4|34158.3|34233.2|34148.8|25
1650595420000|2022-04-22 02:43:40|34241.2|34147.5|34237.5|34160.4|34241.2|34160.4|34237.5|34147.5|9
1650595430000|2022-04-22 02:43:50|34239.4|34153.6|34238.9|34157.1|34240.1|34157.5|34238.6|34150.9|13
1650595440000|2022-04-22 02:44:00|34229.9|34155.1|34240.5|34155.9|34241.4|34162.3|34229.9|34153.3|18
1650595450000|2022-04-22 02:44:10|34241.2|34153.9|34240|34152.1|34241.2|34157|34238.8|34151|19
1650595460000|2022-04-22 02:44:20|34224.6|34150.9|34233.5|34154.2|34235.7|34162.3|34224.6|34143.8|14
1650595470000|2022-04-22 02:44:30|34238.6|34153.3|34239|34151.2|34239.7|34155.8|34237.7|34149.8|17
1650595480000|2022-04-22 02:44:40|34237.9|34155.2|34233.8|34150.4|34237.9|34155.2|34230.1|34148.3|17
1650595490000|2022-04-22 02:44:50|34234.6|34152.7|34235.3|34154.2|34236.2|34154.3|34234.6|34149.9|14
1650595500000|2022-04-22 02:45:00|34237.5|34157.2|34240.6|34155.7|34241.8|34162.4|34237.5|34150.2|15
1650595510000|2022-04-22 02:45:10|34241.3|34153|34240.9|34155.6|34242.1|34160|34228.5|34139.4|18
1650595520000|2022-04-22 02:45:20|34241.5|34153.6|34241|34159.3|34242.6|34159.3|34240.2|34149.5|20
1650595530000|2022-04-22 02:45:30|34241.4|34156.4|34236.4|34153.3|34245.1|34159.7|34233.7|34150.7|13
1650595540000|2022-04-22 02:45:40|34237.6|34152|34239.3|34153.9|34239.4|34161.8|34237.5|34149.6|22
1650595550000|2022-04-22 02:45:50|34238.2|34154.7|34243.4|34160.1|34243.4|34160.1|34233.8|34148.7|15
1650595560000|2022-04-22 02:46:00|34242|34163.8|34244.6|34157.7|34245.2|34174|34235.6|34148.4|26
1650595570000|2022-04-22 02:46:10|34230.4|34154.6|34253.6|34162.6|34253.6|34173.3|34230.4|34148|29
1650595580000|2022-04-22 02:46:20|34246.9|34160.1|34250.7|34164.5|34250.9|34168.2|34246.2|34160.1|27
1650595590000|2022-04-22 02:46:30|34250.2|34169.3|34248.5|34168.3|34250.2|34170.3|34248.5|34161.7|23
1650595600000|2022-04-22 02:46:40|34248.9|34170.3|34255.9|34167.2|34256.1|34172|34248.9|34163|19
1650595610000|2022-04-22 02:46:50|34255.4|34166.9|34248.7|34168.2|34255.5|34168.8|34247.6|34162.7|17
1650595620000|2022-04-22 02:47:00|34250.1|34168.5|34251.4|34164.6|34251.4|34170.1|34248.7|34164.6|8
1650595630000|2022-04-22 02:47:10|34251.2|34165|34255.4|34165.4|34255.4|34167.8|34246|34162.7|16
1650595640000|2022-04-22 02:47:20|34254|34166.7|34254.5|34170.5|34256|34177.1|34254|34163.8|20
1650595650000|2022-04-22 02:47:30|34255.9|34170.9|34255.6|34165.8|34256|34175.1|34255.3|34164.1|23
1650595660000|2022-04-22 02:47:40|34255.7|34167.6|34251.6|34165.1|34256.3|34172|34242.4|34160.2|14
1650595670000|2022-04-22 02:47:50|34250.3|34164.7|34250.4|34171|34256.4|34171|34249.4|34164.1|19
1650595680000|2022-04-22 02:48:00|34250.9|34172.5|34253.6|34167.3|34253.6|34174|34250.8|34167|23
1650595690000|2022-04-22 02:48:10|34253.4|34174.5|34255.7|34171.9|34256.8|34174.5|34253.4|34164.4|8
1650595700000|2022-04-22 02:48:20|34257.2|34163.1|34254|34164.4|34257.5|34173.9|34253.1|34159.8|20
1650595710000|2022-04-22 02:48:30|34253.9|34165.1|34256.3|34164|34259.8|34172.9|34253.5|34158.3|31
1650595720000|2022-04-22 02:48:40|34255.6|34165.8|34255.1|34163.7|34256.8|34176.4|34254.2|34161.5|18
1650595730000|2022-04-22 02:48:50|34254.3|34165.4|34252.4|34159.8|34255.6|34166.6|34252|34159.8|16
1650595740000|2022-04-22 02:49:00|34252|34158.5|34252.2|34162|34258|34164.6|34251.1|34157.8|18
1650595750000|2022-04-22 02:49:10|34258.5|34162.7|34256.5|34163.2|34259.2|34164.2|34251.2|34160.7|22
1650595760000|2022-04-22 02:49:20|34255.9|34164.6|34258.7|34159.6|34261.6|34164.6|34255.9|34157.3|22
1650595770000|2022-04-22 02:49:30|34259.6|34158.1|34256.8|34157.8|34259.6|34166.8|34254.1|34157.8|22
1650595780000|2022-04-22 02:49:40|34255.4|34157.1|34254.5|34160.2|34256.7|34166.5|34252.3|34157.1|22
1650595790000|2022-04-22 02:49:50|34255.1|34159.9|34238|34160.1|34256.7|34160.7|34238|34158.6|23
1650595800000|2022-04-22 02:50:00|34243.4|34158.2|34248.4|34159.9|34248.4|34169.8|34243.4|34158.2|21
1650595810000|2022-04-22 02:50:10|34249.2|34151.6|34252.9|34167.5|34254.5|34169.5|34246.8|34151.6|19
1650595820000|2022-04-22 02:50:20|34246.8|34167.6|34254.2|34166.6|34257.2|34167.7|34246.8|34157.7|18
1650595830000|2022-04-22 02:50:30|34250.8|34168|34246|34155.4|34250.8|34168|34244.9|34155.4|15
1650595840000|2022-04-22 02:50:40|34245.8|34157.1|34248|34160|34254.8|34165.8|34245.6|34154.2|16
1650595850000|2022-04-22 02:50:50|34248.6|34158|34247.5|34148.6|34251.2|34160|34244.7|34147.8|22
1650595860000|2022-04-22 02:51:00|34247|34148.5|34248.8|34158.3|34250.5|34158.3|34243.6|34148.5|22
1650595870000|2022-04-22 02:51:10|34249.2|34158.4|34247.1|34153.4|34249.8|34158.4|34245.5|34152.2|17
1650595880000|2022-04-22 02:51:20|34246.8|34153.1|34235.2|34152.2|34250.2|34154.5|34234.2|34147.2|20
1650595890000|2022-04-22 02:51:30|34236|34150.9|34236.1|34153.7|34237.7|34155.5|34235.1|34149.2|13
1650595900000|2022-04-22 02:51:40|34242.5|34152.4|34239.9|34151.5|34242.7|34160.4|34238.8|34147.7|25
1650595910000|2022-04-22 02:51:50|34238.8|34151|34240.2|34151.6|34240.5|34160.3|34238.8|34151|17
1650595920000|2022-04-22 02:52:00|34242.9|34157.3|34247.4|34157.1|34251|34160.6|34238.9|34145.8|31
1650595930000|2022-04-22 02:52:10|34246.1|34158.3|34250.3|34149.3|34250.3|34158.3|34237.1|34146.5|16
1650595940000|2022-04-22 02:52:20|34248.2|34150.3|34241.7|34150.5|34248.5|34153.4|34241.7|34147.1|21
1650595950000|2022-04-22 02:52:30|34241.5|34150.2|34242.5|34150.6|34249.1|34155.2|34239.4|34144.5|15
1650595960000|2022-04-22 02:52:40|34243.2|34149.4|34242|34154.6|34245.7|34155.6|34239.7|34148.9|16
1650595970000|2022-04-22 02:52:50|34243.9|34153.5|34226|34141.9|34244.6|34157.2|34226|34141.9|15
1650595980000|2022-04-22 02:53:00|34232.4|34142.1|34239.2|34150.1|34241.1|34162.1|34232.4|34142.1|28
1650595990000|2022-04-22 02:53:10|34239.8|34150.6|34239|34149.6|34239.8|34160.1|34237.8|34148.6|22
1650596000000|2022-04-22 02:53:20|34231.5|34146.8|34233.6|34153.2|34233.6|34153.2|34231|34144.4|20
1650596010000|2022-04-22 02:53:30|34232.6|34151.8|34242.6|34144.6|34244.8|34154.1|34232|34135.5|24
1650596020000|2022-04-22 02:53:40|34243.4|34143.2|34232.6|34137.1|34243.7|34150.5|34232.6|34135.1|25
1650596030000|2022-04-22 02:53:50|34232.5|34134.8|34234.8|34137.7|34238|34148.9|34232.1|34134.7|25
1650596040000|2022-04-22 02:54:00|34234.7|34137.6|34234.7|34138|34237.3|34139.9|34233.5|34136.7|21
1650596050000|2022-04-22 02:54:10|34235.5|34138.4|34227.8|34141|34235.5|34143.2|34227.7|34135.5|10
1650596060000|2022-04-22 02:54:20|34228.1|34140.6|34228.1|34137.8|34229.1|34141.8|34215.8|34123.8|20
1650596070000|2022-04-22 02:54:30|34227.2|34145.3|34227|34139.5|34234.5|34145.3|34226.3|34134.2|16
1650596080000|2022-04-22 02:54:40|34227.4|34139.8|34231.4|34135.1|34232.4|34144.8|34219.3|34133.4|20
1650596090000|2022-04-22 02:54:50|34230.5|34136.7|34234.3|34133.8|34236.9|34143.1|34230.5|34132.7|22
1650596100000|2022-04-22 02:55:00|34235.2|34134.8|34233.4|34138.5|34235.2|34139.6|34227.7|34134.8|27
1650596110000|2022-04-22 02:55:10|34234.6|34138.3|34235.6|34145.2|34240|34148.5|34233.7|34135.4|24
1650596120000|2022-04-22 02:55:20|34233.7|34146.7|34236.4|34143.2|34236.4|34150.8|34229.9|34140.1|16
1650596130000|2022-04-22 02:55:30|34236.2|34141.1|34234.9|34146.1|34237.5|34148.8|34234.9|34141.1|14
1650596140000|2022-04-22 02:55:40|34235.5|34144.4|34229.9|34143.7|34235.5|34155.3|34229.5|34138.7|14
1650596150000|2022-04-22 02:55:50|34229.5|34154.9|34229.8|34139|34231.1|34157|34222.1|34132.4|14
1650596160000|2022-04-22 02:56:00|34238.1|34139.7|34240.4|34148.6|34241.4|34153|34235.3|34132|24
1650596170000|2022-04-22 02:56:10|34239.4|34140|34235.5|34140.6|34241.4|34152.1|34231.7|34138.5|20
1650596180000|2022-04-22 02:56:20|34233.8|34141.3|34245.3|34145.7|34246.7|34149.9|34233.8|34137.3|24
1650596190000|2022-04-22 02:56:30|34243.9|34141.6|34244.3|34145.2|34245.9|34147|34241.7|34140.9|21
1650596200000|2022-04-22 02:56:40|34244.8|34145|34243.3|34146.6|34246.6|34149.8|34243.3|34144|16
1650596210000|2022-04-22 02:56:50|34244.9|34144.3|34241.8|34145.1|34245.6|34146.7|34234|34142.1|14
1650596220000|2022-04-22 02:57:00|34238.5|34148.3|34240|34144.4|34240.2|34148.7|34237.6|34143.4|14
1650596230000|2022-04-22 02:57:10|34240.7|34142.9|34242.5|34145.5|34243.8|34146.9|34223.9|34123.4|20
1650596240000|2022-04-22 02:57:20|34240.3|34143.1|34237.7|34146.3|34241.3|34150.1|34230.6|34141|21
1650596250000|2022-04-22 02:57:30|34239.3|34146.6|34240.4|34149|34242.4|34149.3|34238.8|34145.8|17
1650596260000|2022-04-22 02:57:40|34240|34146|34245.2|34146.7|34245.2|34147.5|34231.8|34143.5|14
1650596270000|2022-04-22 02:57:50|34244|34148.8|34237.9|34153.8|34245.9|34153.8|34225.6|34144|20
1650596280000|2022-04-22 02:58:00|34244.1|34150|34239.7|34148.6|34244.1|34155.6|34235.1|34145.2|22
1650596290000|2022-04-22 02:58:10|34237|34149.2|34241.4|34150|34242.3|34155.9|34237|34144.6|25
1650596300000|2022-04-22 02:58:20|34241.1|34149.9|34235.2|34144.6|34241.2|34150.7|34233.8|34143.1|13
1650596310000|2022-04-22 02:58:30|34234.5|34148|34229.6|34148.3|34234.5|34152.7|34226|34148|13
1650596320000|2022-04-22 02:58:40|34229.9|34146.7|34236.2|34147.4|34236.2|34156.8|34229.9|34145.4|16
1650596330000|2022-04-22 02:58:50|34236.7|34145.2|34234.5|34148.2|34236.7|34150|34234.5|34145.1|12
1650596340000|2022-04-22 02:59:00|34234.6|34150.6|34234.2|34149.3|34234.8|34159.2|34223.2|34139.4|22
1650596350000|2022-04-22 02:59:10|34235|34146.4|34233.1|34147.6|34235|34155.7|34232.4|34146.1|12
1650596360000|2022-04-22 02:59:20|34234.4|34143.5|34225.2|34152.8|34234.4|34152.8|34225.2|34143.5|9
1650596370000|2022-04-22 02:59:30|34226.8|34153.6|34232.3|34147.8|34235.1|34154.4|34226.8|34147.8|19
1650596380000|2022-04-22 02:59:40|34231.5|34147.7|34240.6|34142.6|34248|34159.9|34230.3|34137.5|25
1650596390000|2022-04-22 02:59:50|34241.4|34144.3|34247.4|34147.5|34247.6|34151.4|34241.4|34144.3|19
1650596400000|2022-04-22 03:00:00|34243.9|34152.9|34244.7|34154.5|34250.7|34157.4|34239|34141.6|28
1650596410000|2022-04-22 03:00:10|34244.3|34155.7|34246.9|34154.2|34248.5|34156.2|34244.3|34150.5|27
1650596420000|2022-04-22 03:00:20|34248.3|34155.5|34244.2|34150.4|34249|34155.5|34243.2|34150.4|21
1650596430000|2022-04-22 03:00:30|34244.8|34148.8|34235|34150.1|34244.8|34157.2|34231.7|34148.4|19
1650596440000|2022-04-22 03:00:40|34233.9|34149.1|34252.5|34156.1|34255.1|34164.2|34233.9|34148.8|28
1650596450000|2022-04-22 03:00:50|34251.2|34162.8|34249.6|34157.3|34253.1|34162.8|34248.6|34152|23
1650596460000|2022-04-22 03:01:00|34251.3|34158.6|34255.9|34158.7|34257|34165.3|34251.3|34155|30
1650596470000|2022-04-22 03:01:10|34254.6|34160.8|34249.4|34156.6|34256.4|34166.8|34249.4|34156.6|15
1650596480000|2022-04-22 03:01:20|34249.7|34158.5|34253.8|34158.8|34253.8|34159.7|34249.6|34155.9|19
1650596490000|2022-04-22 03:01:30|34251.6|34159|34251.5|34151.2|34253.7|34161.2|34249.6|34151.2|25
1650596500000|2022-04-22 03:01:40|34248.3|34152.2|34251|34153.8|34252.5|34163|34246.3|34151.9|23
1650596510000|2022-04-22 03:01:50|34250|34152|34245.6|34156.9|34252.5|34161.9|34245.6|34152|21
1650596520000|2022-04-22 03:02:00|34245|34158.1|34240.5|34156.7|34245.9|34163.2|34231.5|34154.8|23
1650596530000|2022-04-22 03:02:10|34241|34154.8|34238.7|34160.6|34241|34160.6|34238.7|34154.4|12
1650596540000|2022-04-22 03:02:20|34239.2|34159.1|34242|34154.7|34242|34160.5|34238.7|34150.3|15
1650596550000|2022-04-22 03:02:30|34241.2|34156.5|34243.6|34159.9|34264|34174.9|34239.9|34153.3|19
1650596560000|2022-04-22 03:02:40|34243.5|34161.6|34259.9|34163.3|34259.9|34163.3|34243.5|34155.7|24
1650596570000|2022-04-22 03:02:50|34258|34164.4|34254.5|34166.6|34258.6|34166.6|34250.7|34156.2|17
1650596580000|2022-04-22 03:03:00|34255.1|34165.3|34245.4|34165.7|34256.5|34167.3|34244.8|34159.5|22
1650596590000|2022-04-22 03:03:10|34245.1|34165.8|34263.1|34169.9|34263.1|34169.9|34242.7|34160.5|22
1650596600000|2022-04-22 03:03:20|34262|34171|34256.3|34162.3|34262|34176.8|34253.8|34160.6|31
1650596610000|2022-04-22 03:03:30|34255.8|34163.8|34254.7|34167.5|34264.9|34175|34248.4|34161.5|23
1650596620000|2022-04-22 03:03:40|34249.5|34165|34266|34177.8|34266.4|34179.1|34249.5|34165|35
1650596630000|2022-04-22 03:03:50|34266.7|34171.5|34268|34182.4|34271.5|34182.4|34261.2|34171.4|32
1650596640000|2022-04-22 03:04:00|34267.4|34180.9|34266|34173.1|34267.6|34180.9|34258.2|34169.5|30
1650596650000|2022-04-22 03:04:10|34266.8|34172.4|34271|34174.1|34271|34178.1|34265.7|34170.1|25
1650596660000|2022-04-22 03:04:20|34270.2|34180.9|34272.6|34183.9|34272.9|34183.9|34268.5|34173.7|31
1650596670000|2022-04-22 03:04:30|34272.9|34177.6|34276.5|34187.1|34279.1|34191|34267.4|34175.2|36
1650596680000|2022-04-22 03:04:40|34276.2|34180.1|34272.6|34183.8|34278.1|34185.7|34268.2|34175.6|29
1650596690000|2022-04-22 03:04:50|34273.2|34177.6|34266.6|34178.3|34273.9|34185.4|34266.3|34175.6|29
1650596700000|2022-04-22 03:05:00|34266.5|34182.3|34265.6|34175.3|34272.8|34182.8|34264.5|34173.2|34
1650596710000|2022-04-22 03:05:10|34266.3|34174.8|34267.3|34174.2|34268.7|34181.5|34263.2|34173.2|29
1650596720000|2022-04-22 03:05:20|34266.6|34176|34264.5|34175.5|34269|34176|34264|34173.7|29
1650596730000|2022-04-22 03:05:30|34266.6|34175.3|34260.3|34174.6|34266.6|34176.4|34253|34168.1|24
1650596740000|2022-04-22 03:05:40|34261|34173.1|34267.1|34175.2|34273.3|34175.5|34260|34170.6|24
1650596750000|2022-04-22 03:05:50|34267.7|34181.6|34267|34175|34270.6|34181.6|34264|34172.1|28
1650596760000|2022-04-22 03:06:00|34266.9|34175.1|34266.6|34175.1|34268.7|34180.9|34265.4|34172.6|23
1650596770000|2022-04-22 03:06:10|34266.7|34174|34250|34177.7|34267.9|34178.6|34246.3|34171.2|20
1650596780000|2022-04-22 03:06:20|34250.7|34177.3|34244.3|34178.9|34268.5|34178.9|34241.9|34169.6|28
1650596790000|2022-04-22 03:06:30|34248.3|34179.7|34260.6|34178.3|34266.3|34180.1|34248.2|34174.8|27
1650596800000|2022-04-22 03:06:40|34258.3|34181.6|34262.5|34174|34264.9|34181.6|34258.3|34173|25
1650596810000|2022-04-22 03:06:50|34260.8|34176.1|34258.6|34175.1|34262|34176.1|34257.9|34172.8|24
1650596820000|2022-04-22 03:07:00|34259.6|34174.3|34262|34176.4|34262|34176.4|34258.3|34173.9|18
1650596830000|2022-04-22 03:07:10|34262.2|34176.6|34256.8|34176.4|34265.1|34178.2|34254.8|34174.9|20
1650596840000|2022-04-22 03:07:20|34265.2|34176|34259.9|34176.6|34270.8|34180.5|34258.7|34174.6|27
1650596850000|2022-04-22 03:07:30|34262|34175|34256.1|34175.3|34262|34175.8|34254.4|34170.6|22
1650596860000|2022-04-22 03:07:40|34255.3|34175.2|34262|34174.2|34262.4|34175.6|34254|34171.6|21
1650596870000|2022-04-22 03:07:50|34262.2|34174.4|34256.3|34173.4|34263.4|34175.1|34252.8|34172.1|21
1650596880000|2022-04-22 03:08:00|34260.3|34172.2|34262.1|34175.6|34266.8|34179.9|34258.8|34171.5|19
1650596890000|2022-04-22 03:08:10|34263.1|34173.6|34259.6|34172.9|34264.2|34175.8|34254.5|34171.4|29
1650596900000|2022-04-22 03:08:20|34259.5|34172|34258.9|34173.8|34261.1|34174.1|34255.1|34170.4|18
1650596910000|2022-04-22 03:08:30|34260.3|34173.5|34262.7|34173.8|34263.7|34175.8|34257.1|34172.3|26
1650596920000|2022-04-22 03:08:40|34261.2|34173.7|34251.3|34172.6|34263.9|34175.8|34251.3|34170.8|22
1650596930000|2022-04-22 03:08:50|34250.5|34172.2|34257.7|34172|34257.7|34173.3|34248.2|34169.9|17
1650596940000|2022-04-22 03:09:00|34260.2|34170.7|34258.1|34170.7|34262.3|34180.4|34239.3|34164.8|31
1650596950000|2022-04-22 03:09:10|34267|34169.3|34239.8|34174.4|34267|34177.1|34238.6|34167.2|30
1650596960000|2022-04-22 03:09:20|34239.7|34174.1|34244.5|34177.8|34259.8|34188.6|34238.6|34169.5|18
1650596970000|2022-04-22 03:09:30|34246|34177.2|34257|34174.1|34259.2|34177.2|34246|34169.8|26
1650596980000|2022-04-22 03:09:40|34257.3|34172.5|34257.2|34174.1|34258.9|34174.6|34255.7|34172.2|16
1650596990000|2022-04-22 03:09:50|34255.4|34172.8|34258|34169.9|34262.9|34180.4|34237.9|34169.3|15
1650597000000|2022-04-22 03:10:00|34261.4|34170|34263.1|34175.2|34271|34180.5|34243.3|34170|25
1650597010000|2022-04-22 03:10:10|34260.2|34176.9|34259.4|34177.2|34263.1|34180|34252.5|34175.1|22
1650597020000|2022-04-22 03:10:20|34261.6|34175.7|34250.2|34173.9|34261.6|34177.5|34248.9|34171.6|20
1650597030000|2022-04-22 03:10:30|34249.1|34173.8|34260.6|34176.4|34260.6|34176.4|34242|34172.4|27
1650597040000|2022-04-22 03:10:40|34260.7|34175.2|34262.9|34179|34269.3|34182.9|34258.9|34175.2|27
1650597050000|2022-04-22 03:10:50|34263.9|34178.2|34258.9|34175|34267|34181.1|34257.1|34173.1|22
1650597060000|2022-04-22 03:11:00|34258.6|34175.1|34259.3|34173.2|34261.2|34176.1|34254.2|34172.4|17
1650597070000|2022-04-22 03:11:10|34251.5|34177.6|34250.9|34173.1|34257|34177.6|34249.1|34171.2|19
1650597080000|2022-04-22 03:11:20|34246.3|34177.6|34258.6|34174.9|34258.6|34177.6|34246.3|34173.3|6
1650597090000|2022-04-22 03:11:30|34257.2|34175.4|34252.1|34173.2|34259.4|34176.4|34246.5|34172.7|13
1650597100000|2022-04-22 03:11:40|34249.3|34173.9|34257|34177|34262|34180.2|34249.3|34172.9|16
1650597110000|2022-04-22 03:11:50|34259.7|34175|34238.5|34178.6|34259.7|34178.6|34236.8|34168|14
1650597120000|2022-04-22 03:12:00|34237.8|34187.8|34262.3|34173.7|34264.8|34187.8|34236.7|34170.8|17
1650597130000|2022-04-22 03:12:10|34262.9|34173.9|34257|34172.2|34262.9|34175.6|34250.3|34170|18
1650597140000|2022-04-22 03:12:20|34257.9|34172.1|34254.6|34169.9|34257.9|34173|34250.5|34168.9|22
1650597150000|2022-04-22 03:12:30|34254.2|34171.4|34262.2|34167.1|34262.2|34177.1|34246.9|34166.5|19
1650597160000|2022-04-22 03:12:40|34259.2|34169|34259.8|34171|34261|34175.2|34251.8|34168.4|22
1650597170000|2022-04-22 03:12:50|34259.2|34171.5|34255.7|34173.6|34260.1|34173.9|34254.4|34168.7|16
1650597180000|2022-04-22 03:13:00|34259.1|34171.4|34246.1|34169.5|34263.6|34174.2|34245|34168.5|17
1650597190000|2022-04-22 03:13:10|34245.8|34169.8|34245.1|34170|34246.7|34173.2|34243.6|34167.5|15
1650597200000|2022-04-22 03:13:20|34254.4|34168.8|34251.4|34168.5|34254.4|34171.1|34249.5|34168.5|18
1650597210000|2022-04-22 03:13:30|34248.2|34170.6|34238.7|34172.7|34252.4|34174.3|34235.6|34163.2|15
1650597220000|2022-04-22 03:13:40|34242|34173.6|34255.7|34169.4|34255.7|34175.3|34234.5|34165.5|18
1650597230000|2022-04-22 03:13:50|34253.5|34170.3|34253.4|34169.1|34257.7|34171.7|34241.6|34168.7|17
1650597240000|2022-04-22 03:14:00|34257.3|34169.8|34253.2|34168.7|34258.6|34173.2|34246.2|34165.3|19
1650597250000|2022-04-22 03:14:10|34252|34168.6|34252.1|34168.1|34255.3|34169|34252|34166.5|18
1650597260000|2022-04-22 03:14:20|34253.8|34167.2|34248.6|34164.1|34255.2|34169.1|34246.9|34164.1|13
1650597270000|2022-04-22 03:14:30|34232|34174.1|34248.6|34168.9|34253.5|34174.1|34231.7|34164|22
1650597280000|2022-04-22 03:14:40|34250.5|34166.7|34250.6|34168|34252|34170.8|34231.2|34163.4|18
1650597290000|2022-04-22 03:14:50|34243.8|34165.1|34252.6|34167.1|34255.5|34171.7|34243.8|34165.1|23
1650597300000|2022-04-22 03:15:00|34252|34169|34250.4|34169|34252.2|34171.8|34247.7|34168.4|18
1650597310000|2022-04-22 03:15:10|34253.6|34168.4|34244.9|34165.9|34253.6|34169.9|34239.2|34165|12
1650597320000|2022-04-22 03:15:20|34243|34165.2|34250.4|34169.4|34255.4|34173.8|34243|34164.4|18
1650597330000|2022-04-22 03:15:30|34246.2|34167.9|34235|34185|34246.2|34185|34231.6|34162.9|10
1650597340000|2022-04-22 03:15:40|34235.1|34185.1|34244.5|34170.9|34251.9|34185.3|34235.1|34166.6|12
1650597350000|2022-04-22 03:15:50|34249.2|34167.4|34254.9|34165.6|34254.9|34170.3|34243.6|34165.6|14
1650597360000|2022-04-22 03:16:00|34256.4|34165.3|34247.4|34166.5|34256.4|34169.2|34246.7|34164.8|19
1650597370000|2022-04-22 03:16:10|34241.4|34166.6|34247.7|34166.6|34250.5|34167.5|34241.4|34164.4|13
1650597380000|2022-04-22 03:16:20|34244.7|34167.3|34244.9|34167.8|34251.4|34171.9|34229.7|34164.4|19
1650597390000|2022-04-22 03:16:30|34242.6|34167|34241.5|34171.8|34255|34174.7|34240.8|34163.3|18
1650597400000|2022-04-22 03:16:40|34244.1|34166.3|34247.1|34169|34249.7|34170.2|34241.3|34166.3|14
1650597410000|2022-04-22 03:16:50|34247.9|34167|34240.1|34165.8|34250.4|34169.3|34237.7|34165.8|11
1650597420000|2022-04-22 03:17:00|34237.7|34166|34244.8|34166|34246.1|34167.1|34237.7|34164.8|17
1650597430000|2022-04-22 03:17:10|34247|34165.5|34241.9|34164.9|34252.2|34170.1|34239.4|34164.5|20
1650597440000|2022-04-22 03:17:20|34239.8|34168.5|34244|34168.1|34247.9|34168.5|34239.8|34165.3|11
1650597450000|2022-04-22 03:17:30|34243.8|34172.9|34244.2|34160.8|34253.4|34172.9|34230.8|34159.5|23
1650597460000|2022-04-22 03:17:40|34243.3|34163.1|34243.7|34163.2|34247.3|34165.2|34238.2|34160.1|20
1650597470000|2022-04-22 03:17:50|34242.3|34164.9|34238.8|34163.4|34249.3|34165.4|34238.1|34162.1|18
1650597480000|2022-04-22 03:18:00|34238.1|34165.1|34244.8|34169.3|34250.3|34170.2|34238.1|34164|14
1650597490000|2022-04-22 03:18:10|34252.4|34164.7|34256|34161|34256|34169.4|34241.2|34161|16
1650597500000|2022-04-22 03:18:20|34253.5|34166.5|34249.8|34164.4|34254.8|34173.6|34243.4|34163.5|28
1650597510000|2022-04-22 03:18:30|34251.5|34163.8|34240.6|34162.3|34252.3|34168.5|34234.8|34161.2|21
1650597520000|2022-04-22 03:18:40|34241.8|34162.8|34244.7|34163.6|34248.4|34163.6|34241.7|34161.1|29
1650597530000|2022-04-22 03:18:50|34244.8|34163.7|34239.6|34160.8|34245.8|34164.7|34239.6|34160.4|18
1650597540000|2022-04-22 03:19:00|34238.8|34162.1|34252.6|34161.7|34252.6|34171.6|34229.6|34154|14
1650597550000|2022-04-22 03:19:10|34251.1|34163.4|34244.4|34164.2|34251.1|34168.9|34231.9|34160.8|15
1650597560000|2022-04-22 03:19:20|34245|34163.7|34242.7|34156.9|34251.6|34178.3|34228.1|34155|28
1650597570000|2022-04-22 03:19:30|34243|34157.4|34245.9|34156.8|34248.1|34160.1|34243|34155.9|29
1650597580000|2022-04-22 03:19:40|34246.9|34157.3|34248.4|34157.4|34250.1|34158.9|34243.5|34155.9|25
1650597590000|2022-04-22 03:19:50|34248.5|34157.5|34243.7|34159.4|34248.5|34160.5|34235.5|34147.5|32
1650597600000|2022-04-22 03:20:00|34247.9|34160.7|34248.8|34153|34250.8|34162.7|34246.1|34148.8|29
1650597610000|2022-04-22 03:20:10|34249|34154|34241.1|34157.6|34249.5|34161.3|34239.3|34149.9|25
1650597620000|2022-04-22 03:20:20|34241.7|34157.9|34248.8|34163.1|34252.7|34164.5|34240.7|34151.5|30
1650597630000|2022-04-22 03:20:30|34246.9|34162.3|34250.1|34163.1|34251.6|34167.4|34246.1|34150.7|26
1650597640000|2022-04-22 03:20:40|34251|34161.8|34243.4|34161|34251|34167.3|34238.9|34152.9|14
1650597650000|2022-04-22 03:20:50|34244.3|34161.7|34237.6|34162.1|34245.2|34162.1|34235.5|34151.4|12
1650597660000|2022-04-22 03:21:00|34249.1|34154.2|34249.1|34152.9|34249.6|34160.5|34247.2|34151.2|26
1650597670000|2022-04-22 03:21:10|34250.2|34151.1|34243.9|34152.5|34250.2|34154.9|34242|34151.1|22
1650597680000|2022-04-22 03:21:20|34243.1|34154.2|34245.4|34151.2|34245.4|34157.2|34240.2|34149.7|27
1650597690000|2022-04-22 03:21:30|34244.7|34148.4|34247|34149.5|34247.4|34154.2|34240.2|34148.4|26
1650597700000|2022-04-22 03:21:40|34247.1|34152.2|34245.8|34151|34247.2|34153.3|34244.5|34147.1|18
1650597710000|2022-04-22 03:21:50|34246.7|34149.4|34232.8|34152.1|34246.7|34158.5|34232.8|34148.9|22
1650597720000|2022-04-22 03:22:00|34232.9|34149.5|34232.9|34152.1|34233|34153.5|34231.9|34149.5|16
1650597730000|2022-04-22 03:22:10|34233|34152.2|34235.9|34152.8|34236.4|34155.4|34232.1|34150.3|17
1650597740000|2022-04-22 03:22:20|34235.3|34152.5|34235.6|34151.7|34236.1|34154.7|34230.2|34141.2|14
1650597750000|2022-04-22 03:22:30|34236.3|34149.4|34235.9|34152.3|34236.7|34155.5|34234.5|34146.2|20
1650597760000|2022-04-22 03:22:40|34235.7|34151.9|34230.8|34150.5|34239.3|34151.9|34229.1|34147.9|20
1650597770000|2022-04-22 03:22:50|34229.9|34150.2|34232.1|34149.9|34232.8|34151.3|34229.9|34148.5|21
1650597780000|2022-04-22 03:23:00|34242.5|34148.1|34241.9|34147.6|34245.2|34151.8|34238.1|34147.6|22
1650597790000|2022-04-22 03:23:10|34245|34148.7|34244.4|34152.5|34247.8|34160.5|34244|34144.5|22
1650597800000|2022-04-22 03:23:20|34248.4|34158.2|34240.7|34154.1|34248.4|34161.3|34238.4|34151.5|15
1650597810000|2022-04-22 03:23:30|34234.7|34159.5|34245.6|34155.7|34251.7|34166.1|34234.7|34152.5|24
1650597820000|2022-04-22 03:23:40|34246.4|34155.5|34245.6|34153.6|34247.7|34161.2|34242.8|34152|19
1650597830000|2022-04-22 03:23:50|34244.7|34153.5|34242.6|34152.5|34246.1|34159.4|34240.8|34151.5|17
1650597840000|2022-04-22 03:24:00|34245.8|34152.7|34245|34154|34250|34160.6|34244.2|34146.5|18
1650597850000|2022-04-22 03:24:10|34249.4|34153.5|34251|34156.5|34253|34165.6|34247.6|34150.6|18
1650597860000|2022-04-22 03:24:20|34251.1|34156.4|34249.5|34161.9|34251.1|34163.6|34240.8|34152.5|26
1650597870000|2022-04-22 03:24:30|34248.7|34155.4|34246|34165|34250.3|34165|34246|34154.3|14
1650597880000|2022-04-22 03:24:40|34248.4|34158.6|34234.2|34162|34248.4|34162.8|34231.4|34155.5|15
1650597890000|2022-04-22 03:24:50|34236.8|34162.8|34226.9|34157|34240.4|34164.8|34226.9|34152.7|15
1650597900000|2022-04-22 03:25:00|34232.5|34159.4|34241.3|34163.7|34242.6|34167.3|34231.6|34148.3|29
1650597910000|2022-04-22 03:25:10|34241.4|34165.3|34241.4|34164.5|34242.6|34171.2|34240.7|34157.5|13
1650597920000|2022-04-22 03:25:20|34241.7|34157.9|34231.9|34160.7|34242.8|34167.4|34231.9|34154.5|14
1650597930000|2022-04-22 03:25:30|34234.5|34165.9|34236.6|34155.9|34238|34165.9|34234.5|34152.4|17
1650597940000|2022-04-22 03:25:40|34235.5|34160.9|34237.3|34156.4|34237.3|34163|34234.6|34153.4|23
1650597950000|2022-04-22 03:25:50|34237.1|34156.1|34231.2|34149.2|34241.2|34163.3|34229.3|34149.2|20
1650597960000|2022-04-22 03:26:00|34237.2|34149.6|34239.3|34152.1|34242.1|34162.1|34235.8|34142.7|27
1650597970000|2022-04-22 03:26:10|34239.1|34153|34235.1|34153|34240|34163.7|34231|34151.4|26
1650597980000|2022-04-22 03:26:20|34235.2|34151.1|34237.7|34154.5|34237.7|34162.3|34232.3|34150.2|22
1650597990000|2022-04-22 03:26:30|34236.6|34153.9|34232.1|34153.9|34240|34162.4|34232.1|34152.6|22
1650598000000|2022-04-22 03:26:40|34232.2|34154.6|34245|34146.8|34251.3|34157.8|34232.2|34145.3|21
1650598010000|2022-04-22 03:26:50|34247.6|34152.2|34248|34150.8|34248.4|34159.9|34242.3|34146.2|25
1650598020000|2022-04-22 03:27:00|34246.2|34150.2|34241.2|34155.8|34246.3|34157.8|34238.1|34147.3|22
1650598030000|2022-04-22 03:27:10|34240|34151|34236|34148.8|34244.4|34159|34235.2|34148.8|18
1650598040000|2022-04-22 03:27:20|34233.9|34155.9|34230|34156.3|34236|34160.1|34228.1|34152|20
1650598050000|2022-04-22 03:27:30|34231|34156.6|34233.6|34160.2|34234.2|34160.9|34231|34152.7|17
1650598060000|2022-04-22 03:27:40|34233.7|34153.7|34235.3|34167.4|34237.2|34167.4|34228.2|34146|15
1650598070000|2022-04-22 03:27:50|34231.4|34181.4|34237.8|34163|34238.8|34181.4|34231.4|34151.1|19
1650598080000|2022-04-22 03:28:00|34238.7|34162.5|34231.8|34160.8|34238.7|34162.5|34225.9|34150.2|13
1650598090000|2022-04-22 03:28:10|34228.7|34159.1|34238.2|34151.1|34240.1|34165|34228.7|34145.9|21
1650598100000|2022-04-22 03:28:20|34237.6|34151.4|34231.3|34153.3|34237.6|34159.5|34229.7|34150.1|22
1650598110000|2022-04-22 03:28:30|34232.2|34150.7|34237.7|34150.7|34238.2|34155.9|34230.9|34150.7|14
1650598120000|2022-04-22 03:28:40|34238.2|34148.1|34229.4|34165.2|34238.2|34165.2|34226|34148.1|12
1650598130000|2022-04-22 03:28:50|34237.8|34154.4|34237.8|34154.3|34239.2|34167.9|34235.8|34151.5|13
1650598140000|2022-04-22 03:29:00|34227.2|34162.1|34235.4|34161.3|34238.8|34163.1|34226.4|34155.9|22
1650598150000|2022-04-22 03:29:10|34236.5|34159.2|34235.8|34157.7|34243.9|34163.6|34234.3|34157.7|14
1650598160000|2022-04-22 03:29:20|34236.4|34159.4|34246.3|34161|34246.6|34161.3|34235.1|34158.1|15
1650598170000|2022-04-22 03:29:30|34245.4|34160.6|34246.5|34159.8|34253.2|34165.1|34240.1|34153.7|21
1650598180000|2022-04-22 03:29:40|34245.7|34160.4|34242.6|34162.3|34248.5|34163.5|34242.6|34158.7|17
1650598190000|2022-04-22 03:29:50|34242.3|34161.3|34242|34162.3|34250.7|34163|34241.4|34161.3|14
1650598200000|2022-04-22 03:30:00|34241.6|34163.7|34233.5|34162.4|34243.7|34166|34231.9|34155.6|24
1650598210000|2022-04-22 03:30:10|34231.6|34162.3|34232.8|34158.8|34236.6|34162.3|34230.7|34153.6|21
1650598220000|2022-04-22 03:30:20|34234.7|34161.9|34250.6|34159.3|34250.6|34161.9|34234.7|34155.9|18
1650598230000|2022-04-22 03:30:30|34249|34159.8|34245.4|34154|34249|34159.8|34239.7|34149.8|17
1650598240000|2022-04-22 03:30:40|34246.2|34153.6|34248.3|34153|34248.7|34160.7|34245.5|34150.5|17
1650598250000|2022-04-22 03:30:50|34247.3|34154.2|34241.9|34161.9|34247.3|34162.6|34228|34149.7|13
1650598260000|2022-04-22 03:31:00|34241.5|34153|34231.4|34155.8|34241.5|34160.1|34228.8|34150.8|21
1650598270000|2022-04-22 03:31:10|34232|34156.9|34236.9|34158|34236.9|34158|34231.8|34148|16
1650598280000|2022-04-22 03:31:20|34235.5|34156.2|34235.1|34150.7|34236.9|34157.8|34234.7|34150.7|12
1650598290000|2022-04-22 03:31:30|34228.6|34147.2|34237.9|34161.7|34239.3|34161.7|34228.6|34145.6|22
1650598300000|2022-04-22 03:31:40|34239.6|34160.9|34238|34151.2|34239.6|34162|34236.7|34151.2|12
1650598310000|2022-04-22 03:31:50|34239|34158.9|34236.2|34158.1|34239|34158.9|34230.4|34150.4|20
1650598320000|2022-04-22 03:32:00|34235.9|34157.2|34240|34160.3|34241|34160.3|34234.9|34147|21
1650598330000|2022-04-22 03:32:10|34239.5|34152.4|34239.3|34161|34240|34165|34239.3|34151.6|7
1650598340000|2022-04-22 03:32:20|34229.1|34151.5|34234.2|34149.5|34234.8|34157.2|34229.1|34144.9|11
1650598350000|2022-04-22 03:32:30|34235.9|34155.1|34235.9|34156.6|34236.1|34159.1|34235.3|34143.7|9
1650598360000|2022-04-22 03:32:40|34240.2|34161.6|34239.2|34161.5|34240.6|34165.8|34238.5|34147.9|14
1650598370000|2022-04-22 03:32:50|34229.5|34152|34235.5|34159.8|34235.5|34159.8|34229.5|34146.6|18
1650598380000|2022-04-22 03:33:00|34236.1|34159.9|34236.3|34158.4|34236.9|34159.9|34234.8|34147.1|13
1650598390000|2022-04-22 03:33:10|34235|34151.8|34241.4|34160.1|34241.4|34161.6|34235|34151|14
1650598400000|2022-04-22 03:33:20|34227.3|34147.1|34240.1|34163.2|34240.5|34163.2|34227.3|34147.1|12
1650598410000|2022-04-22 03:33:30|34239.5|34158|34243.4|34158.6|34245|34162.5|34236.9|34156.8|15
1650598420000|2022-04-22 03:33:40|34226.4|34157.7|34231.8|34155.8|34232|34158.1|34226.4|34150.5|23
1650598430000|2022-04-22 03:33:50|34232.1|34154.6|34237|34154.6|34237|34159.5|34231.3|34152.4|22
1650598440000|2022-04-22 03:34:00|34227.2|34154|34234.3|34152.7|34235|34156.1|34227.2|34148.1|20
1650598450000|2022-04-22 03:34:10|34232|34152.9|34233.2|34158.3|34237.2|34159|34232|34149.5|20
1650598460000|2022-04-22 03:34:20|34229.4|34155.7|34238.2|34158.8|34239.2|34160.6|34229.4|34155.4|14
1650598470000|2022-04-22 03:34:30|34237.9|34157.9|34236.4|34157.5|34237.9|34164.2|34236.4|34157.4|15
1650598480000|2022-04-22 03:34:40|34227|34156.2|34232.4|34156.2|34232.7|34158.5|34227|34151.7|19
1650598490000|2022-04-22 03:34:50|34231.1|34155|34235.6|34147.4|34235.6|34156.6|34230.2|34147.4|17
1650598500000|2022-04-22 03:35:00|34231.5|34147.2|34228.6|34147.6|34236.9|34163.2|34228.6|34147.2|16
1650598510000|2022-04-22 03:35:10|34236.5|34166.4|34236.7|34163.3|34239.2|34166.5|34236.5|34151|15
1650598520000|2022-04-22 03:35:20|34228.7|34160.2|34228.7|34154.3|34228.7|34162|34228.7|34152.5|9
1650598530000|2022-04-22 03:35:30|34231.6|34151.5|34231.6|34152.2|34233.6|34155.7|34225.3|34146.2|20
1650598540000|2022-04-22 03:35:40|34233.1|34142.6|34235.2|34157.3|34235.2|34157.3|34226.6|34142.6|16
1650598550000|2022-04-22 03:35:50|34228.2|34157|34237.1|34149.4|34237.6|34157.3|34226.8|34144.4|17
1650598560000|2022-04-22 03:36:00|34237.4|34146.5|34237.3|34149.8|34237.7|34152.7|34236.4|34144.5|7
1650598570000|2022-04-22 03:36:10|34220.5|34149.5|34237.8|34157|34239.5|34157|34220.5|34136.5|13
1650598580000|2022-04-22 03:36:20|34238.2|34154.4|34238.4|34148.2|34239.2|34159.5|34236|34145.1|16
1650598590000|2022-04-22 03:36:30|34238|34149.9|34232.7|34147|34238|34153.4|34227.2|34145.7|9
1650598600000|2022-04-22 03:36:40|34231.4|34146.6|34230.5|34149.5|34232.3|34154|34227.6|34144.3|12
1650598610000|2022-04-22 03:36:50|34228.5|34153.4|34236.3|34145.4|34236.4|34156.4|34220.5|34145.4|15
1650598620000|2022-04-22 03:37:00|34236.6|34149.7|34234.9|34146.4|34237.2|34155.5|34234.7|34146.4|10
1650598630000|2022-04-22 03:37:10|34234.4|34150.1|34234.6|34150.7|34235.4|34150.7|34223.4|34140|17
1650598640000|2022-04-22 03:37:20|34234.3|34152.5|34235.9|34148.4|34236.4|34152.8|34234.3|34143.8|16
1650598650000|2022-04-22 03:37:30|34235.5|34151.1|34236.6|34149.8|34236.7|34153.1|34235.5|34144.5|9
1650598660000|2022-04-22 03:37:40|34236.7|34149.4|34229.7|34148.1|34236.7|34151.5|34226.4|34148.1|10
1650598670000|2022-04-22 03:37:50|34231.7|34138.6|34237|34148.2|34237|34156.5|34227.7|34138.6|16
1650598680000|2022-04-22 03:38:00|34235.2|34157.8|34236.3|34151.1|34236.8|34157.8|34234.9|34148|10
1650598690000|2022-04-22 03:38:10|34235.9|34152.6|34235.6|34153.7|34236.3|34155.8|34235.3|34151.4|9
1650598700000|2022-04-22 03:38:20|34235.3|34155.3|34229.6|34149.9|34236.2|34155.3|34226.5|34147.2|12
1650598710000|2022-04-22 03:38:30|34229.4|34156.5|34230.7|34158.1|34231.8|34159.1|34229.4|34144.3|13
1650598720000|2022-04-22 03:38:40|34231.8|34156.4|34231.8|34147.5|34236|34159.9|34225.5|34139.5|11
1650598730000|2022-04-22 03:38:50|34230.4|34158.4|34236.7|34147.9|34236.9|34161.7|34229.2|34147.5|16
1650598740000|2022-04-22 03:39:00|34237.3|34148.2|34238.6|34151.4|34238.6|34177.3|34230.2|34147.9|18
1650598750000|2022-04-22 03:39:10|34239|34148.6|34239.4|34150.8|34239.4|34158.8|34237.7|34148.6|12
1650598760000|2022-04-22 03:39:20|34238.1|34156.9|34238|34153.9|34239.2|34156.9|34237.8|34151.8|10
1650598770000|2022-04-22 03:39:30|34228.2|34152.7|34237.7|34152.5|34239.1|34155.3|34228.2|34148.2|17
1650598780000|2022-04-22 03:39:40|34236.5|34156.8|34237.2|34156.1|34238.8|34156.8|34236.5|34148.2|12
1650598790000|2022-04-22 03:39:50|34237.3|34155.5|34236.5|34158.1|34237.3|34158.2|34224.5|34142.4|9
1650598800000|2022-04-22 03:40:00|34236|34161.6|34238.3|34154.4|34239.4|34161.6|34236|34147.3|14
1650598810000|2022-04-22 03:40:10|34226.7|34153.9|34234|34152.9|34234.7|34156.9|34226.7|34150|20
1650598820000|2022-04-22 03:40:20|34234.5|34153|34232.3|34151.7|34234.5|34157.2|34232.3|34149.9|17
1650598830000|2022-04-22 03:40:30|34232.5|34153.7|34235.4|34158.7|34236.5|34158.7|34232.4|34153.4|11
1650598840000|2022-04-22 03:40:40|34236.9|34152|34233.8|34149.8|34236.9|34159.5|34229.5|34149|12
1650598850000|2022-04-22 03:40:50|34232.6|34147|34232.8|34154.8|34233.8|34155.2|34232.1|34146.6|6
1650598860000|2022-04-22 03:41:00|34233.4|34154.4|34232.3|34156.7|34233.9|34156.7|34229.9|34146.6|14
1650598870000|2022-04-22 03:41:10|34233.9|34151|34237.4|34151.5|34237.4|34154.8|34230.7|34151|10
1650598880000|2022-04-22 03:41:20|34230.2|34151|34230.6|34145.7|34238.7|34155.1|34229|34142.7|20
1650598890000|2022-04-22 03:41:30|34230.2|34152.1|34230.7|34148|34240.3|34157.7|34226.2|34142.8|15
1650598900000|2022-04-22 03:41:40|34235.1|34143.1|34233.5|34149.9|34235.6|34159.1|34232.6|34143.1|13
1650598910000|2022-04-22 03:41:50|34234.2|34146.9|34236.7|34151.9|34239.9|34151.9|34232.9|34146.9|13
1650598920000|2022-04-22 03:42:00|34236.6|34152.3|34231.4|34149|34236.6|34152.3|34228.1|34143.4|11
1650598930000|2022-04-22 03:42:10|34230.9|34146.9|34231.5|34151.2|34231.5|34152.2|34229.8|34146.7|17
1650598940000|2022-04-22 03:42:20|34231.4|34150.1|34234.5|34150.8|34235.6|34152.7|34227.6|34148.3|21
1650598950000|2022-04-22 03:42:30|34234.7|34149.8|34237.3|34150.1|34238.3|34160|34229.4|34142.7|22
1650598960000|2022-04-22 03:42:40|34236.7|34152.9|34235.6|34152.6|34237.2|34160.1|34235|34150.3|11
1650598970000|2022-04-22 03:42:50|34234.5|34152.4|34235.3|34151.4|34236.5|34159.7|34232.7|34151.2|11
1650598980000|2022-04-22 03:43:00|34236|34151.3|34233.4|34151.5|34236|34161.6|34227.5|34149.7|18
1650598990000|2022-04-22 03:43:10|34232.5|34151.7|34232.8|34143.9|34233.7|34155.6|34229.3|34143.9|20
1650599000000|2022-04-22 03:43:20|34230.9|34157.1|34236.1|34135.4|34236.1|34162.5|34223.4|34135.4|20
1650599010000|2022-04-22 03:43:30|34233.4|34138.1|34232.8|34154.5|34235.4|34154.5|34232.8|34138.1|14
1650599020000|2022-04-22 03:43:40|34234.4|34152.5|34231.6|34147.5|34235.1|34157.5|34223.4|34147.3|15
1650599030000|2022-04-22 03:43:50|34230.7|34144.9|34231.2|34143.7|34231.7|34146.9|34229.6|34143.7|12
1650599040000|2022-04-22 03:44:00|34230.2|34146.6|34227.8|34147.8|34231|34152.1|34226.8|34146.6|23
1650599050000|2022-04-22 03:44:10|34227.5|34147.4|34231.8|34147.8|34232.4|34165.9|34223.9|34142.6|20
1650599060000|2022-04-22 03:44:20|34218.8|34147.3|34227.9|34139|34234.3|34151.5|34218.8|34130.7|23
1650599070000|2022-04-22 03:44:30|34231|34157.8|34234.5|34146.4|34234.5|34157.9|34221.2|34138|21
1650599080000|2022-04-22 03:44:40|34234|34149|34225.5|34151.7|34235.1|34156.9|34224.3|34144.7|24
1650599090000|2022-04-22 03:44:50|34225.8|34150.8|34226.6|34149.5|34230.5|34152.2|34224.6|34148.1|26
1650599100000|2022-04-22 03:45:00|34225|34149.7|34233.3|34147.9|34234.1|34156.8|34225|34147.2|25
1650599110000|2022-04-22 03:45:10|34233.2|34150.8|34226|34145.4|34235.2|34152|34226|34140.6|19
1650599120000|2022-04-22 03:45:20|34237|34153.4|34233.7|34146.9|34237|34154.5|34230.8|34134.7|18
1650599130000|2022-04-22 03:45:30|34234|34146.8|34233.1|34148.1|34235.1|34150.7|34232.4|34140.7|20
1650599140000|2022-04-22 03:45:40|34233.7|34146.6|34225.6|34148.2|34233.7|34151.6|34224.4|34144.5|20
1650599150000|2022-04-22 03:45:50|34226|34147.9|34227|34149.1|34227|34154.1|34223.6|34147.2|15
1650599160000|2022-04-22 03:46:00|34226.8|34147.8|34233.3|34153.7|34233.3|34156.2|34222.3|34143.1|15
1650599170000|2022-04-22 03:46:10|34237|34146.7|34232.3|34154.7|34237|34156.5|34231.7|34133.2|23
1650599180000|2022-04-22 03:46:20|34232.7|34151.3|34234.3|34150.9|34239.4|34154.6|34231.4|34146.3|21
1650599190000|2022-04-22 03:46:30|34233.6|34149.5|34231.4|34147.7|34233.6|34154.4|34223.8|34147.7|8
1650599200000|2022-04-22 03:46:40|34230.2|34149.5|34227.6|34157.3|34230.2|34157.3|34225.8|34149.5|12
1650599210000|2022-04-22 03:46:50|34226.4|34156|34225.3|34152.2|34227.7|34158.5|34223.4|34151.2|8
1650599220000|2022-04-22 03:47:00|34225.7|34152|34233.6|34160.8|34233.6|34163.6|34224.5|34152|17
1650599230000|2022-04-22 03:47:10|34233.4|34158.5|34233.4|34158.9|34233.4|34159.5|34233.1|34155.4|12
1650599240000|2022-04-22 03:47:20|34224.8|34158.3|34226.8|34155|34226.8|34159.8|34224.8|34152.1|13
1650599250000|2022-04-22 03:47:30|34231.2|34154.8|34231.4|34152.7|34233|34157.3|34228.1|34143.4|11
1650599260000|2022-04-22 03:47:40|34230.7|34154|34227.8|34157.4|34233.6|34159|34227.8|34147.9|21
1650599270000|2022-04-22 03:47:50|34227.9|34157.8|34235.6|34161.5|34240.4|34163.5|34226.5|34142.5|24
1650599280000|2022-04-22 03:48:00|34235.9|34158.6|34229|34156.8|34240|34162.2|34229|34146.2|26
1650599290000|2022-04-22 03:48:10|34229.9|34155.7|34237|34151.6|34237.6|34158.8|34228.6|34150.1|26
1650599300000|2022-04-22 03:48:20|34235.7|34150.8|34238.4|34151.6|34238.6|34158.6|34235.6|34150.8|20
1650599310000|2022-04-22 03:48:30|34237.8|34154.4|34241.1|34148.4|34241.4|34154.4|34237.8|34146.7|8
1650599320000|2022-04-22 03:48:40|34241.4|34146.6|34238|34160.6|34241.4|34160.6|34231.4|34146.6|9
1650599330000|2022-04-22 03:48:50|34239|34165.4|34236.7|34159.5|34239.3|34165.4|34236.4|34149.1|16
1650599340000|2022-04-22 03:49:00|34239.4|34151.8|34229.4|34154.2|34240.3|34159.9|34226.1|34148.9|20
1650599350000|2022-04-22 03:49:10|34237|34138.1|34238.6|34153.6|34238.6|34160.6|34234.7|34138.1|15
1650599360000|2022-04-22 03:49:20|34236|34160.2|34234.1|34153.3|34240.2|34162.6|34234.1|34151|27
1650599370000|2022-04-22 03:49:30|34234.7|34151.5|34231|34159.3|34235.5|34159.3|34228|34150.1|18
1650599380000|2022-04-22 03:49:40|34230.7|34158.3|34237.4|34159.7|34239.8|34161.1|34230.7|34152|16
1650599390000|2022-04-22 03:49:50|34226.9|34148.6|34237.3|34157.1|34237.7|34162.4|34225.1|34148.6|21
1650599400000|2022-04-22 03:50:00|34240.1|34161.8|34237.4|34158.3|34240.4|34161.8|34236.9|34149.5|16
1650599410000|2022-04-22 03:50:10|34237.7|34157.5|34238.6|34160.2|34240.8|34160.9|34237.7|34152.3|13
1650599420000|2022-04-22 03:50:20|34227|34150.9|34233.5|34159.4|34233.5|34159.4|34227|34150.9|15
1650599430000|2022-04-22 03:50:30|34234.2|34158.9|34239.3|34161.3|34239.3|34161.3|34232.7|34157.3|14
1650599440000|2022-04-22 03:50:40|34239.4|34161.5|34239.3|34161.2|34239.4|34164.1|34239.3|34159.9|9
1650599450000|2022-04-22 03:50:50|34225.1|34160|34238.8|34159.1|34238.9|34162.8|34225.1|34151.3|27
1650599460000|2022-04-22 03:51:00|34239.5|34159.5|34240.6|34161.9|34240.6|34163.7|34239.2|34158.2|20
1650599470000|2022-04-22 03:51:10|34230.2|34161.7|34232.8|34160.7|34234.3|34161.7|34228.9|34156.9|16
1650599480000|2022-04-22 03:51:20|34230.2|34159.8|34231.7|34157.6|34231.7|34159.9|34228.9|34153.7|14
1650599490000|2022-04-22 03:51:30|34230.2|34155.3|34241|34162.7|34241.7|34170.9|34225.1|34146.9|14
1650599500000|2022-04-22 03:51:40|34227.4|34159|34241.3|34165.5|34241.9|34165.5|34227.4|34155.7|10
1650599510000|2022-04-22 03:51:50|34241.4|34163.2|34241|34164.5|34241.4|34170.8|34229.2|34152.3|16
1650599520000|2022-04-22 03:52:00|34227.4|34152.9|34233.1|34158.7|34238.2|34160.8|34227.4|34152.9|17
1650599530000|2022-04-22 03:52:10|34232|34156.8|34233.1|34158.7|34238.3|34161.7|34232|34156.8|16
1650599540000|2022-04-22 03:52:20|34234.7|34161.3|34242.8|34162.9|34242.8|34163|34232|34156.8|7
1650599550000|2022-04-22 03:52:30|34242.6|34161.5|34240.5|34162.1|34242.8|34163.1|34229.8|34146|9
1650599560000|2022-04-22 03:52:40|34240|34166.7|34237.8|34160.9|34241.8|34166.7|34237.8|34151.2|15
1650599570000|2022-04-22 03:52:50|34247.5|34159.8|34238|34159.6|34247.5|34160.4|34237.6|34156.4|18
1650599580000|2022-04-22 03:53:00|34241.6|34159.7|34232.8|34157.3|34241.6|34160.6|34226.9|34151.8|17
1650599590000|2022-04-22 03:53:10|34231.5|34156.5|34232.8|34157.5|34232.8|34158.6|34231.5|34155.4|14
1650599600000|2022-04-22 03:53:20|34231.5|34156.5|34237.2|34161.3|34237.2|34164.9|34229.3|34147.2|15
1650599610000|2022-04-22 03:53:30|34238.5|34160.1|34236.6|34155.2|34238.5|34164.9|34236.6|34155.2|19
1650599620000|2022-04-22 03:53:40|34236.4|34156.3|34236.2|34156.1|34237.8|34162.1|34227.6|34150.7|27
1650599630000|2022-04-22 03:53:50|34228.2|34157|34232.8|34154.9|34233.2|34160.6|34228.2|34153.2|23
1650599640000|2022-04-22 03:54:00|34233.3|34153.9|34232.1|34157.2|34235.1|34157.2|34230.3|34153.9|13
1650599650000|2022-04-22 03:54:10|34231|34156.3|34236.5|34156.8|34236.5|34157.9|34231|34155.4|7
1650599660000|2022-04-22 03:54:20|34229.2|34157.3|34237.1|34157.7|34237.1|34158.4|34228.5|34153.7|14
1650599670000|2022-04-22 03:54:30|34239|34158.4|34237.9|34162.1|34239|34162.1|34237.1|34157|18
1650599680000|2022-04-22 03:54:40|34238.1|34160.9|34230.9|34156.7|34238.1|34162.5|34228|34152.3|16
1650599690000|2022-04-22 03:54:50|34229.7|34156.4|34232.1|34157.1|34233.4|34159|34229.7|34154.2|16
1650599700000|2022-04-22 03:55:00|34233.4|34158.7|34232.9|34153.8|34238|34159.6|34229.6|34153.1|23
1650599710000|2022-04-22 03:55:10|34232.1|34153|34237.5|34161.4|34238.4|34161.4|34231|34153|15
1650599720000|2022-04-22 03:55:20|34237.8|34156.8|34235.7|34157.1|34238.7|34160.4|34235.7|34155|17
1650599730000|2022-04-22 03:55:30|34237.7|34155.7|34238.3|34157.9|34238.4|34158.2|34228.9|34151|18
1650599740000|2022-04-22 03:55:40|34242.7|34156.1|34235.2|34157.4|34242.7|34158.8|34235.2|34154.7|26
1650599750000|2022-04-22 03:55:50|34227.9|34156.6|34227.1|34154.1|34229.6|34158.3|34225.2|34153.3|13
1650599760000|2022-04-22 03:56:00|34228.4|34155.1|34234.8|34155.2|34234.8|34156.6|34228.4|34154.7|22
1650599770000|2022-04-22 03:56:10||34156||34159.4||34159.4||34154.2|10
1650599780000|2022-04-22 03:56:20|34225.1|34160|34238.6|34156|34238.6|34161.8|34224.5|34149|21
1650599790000|2022-04-22 03:56:30|34239.2|34149.9|34232.7|34158.4|34239.5|34160.4|34229|34149.9|22
1650599800000|2022-04-22 03:56:40|34232.5|34158.3|34237.2|34163.4|34237.2|34163.4|34230.5|34156.3|13
1650599810000|2022-04-22 03:56:50|34229.3|34158|34229.3|34158.1|34229.3|34162.1|34229.3|34156.5|14
1650599820000|2022-04-22 03:57:00|34231.3|34156.5|34237.2|34156|34237.2|34163.4|34231.3|34155.4|14
1650599830000|2022-04-22 03:57:10||34158.6||34158||34162||34156.9|12
1650599840000|2022-04-22 03:57:20|34239.5|34158.6|34237.9|34158.1|34239.5|34165.7|34225.4|34151.8|18
1650599850000|2022-04-22 03:57:30|34238|34158.5|34237.6|34161.3|34238.7|34162.2|34236.8|34155.9|15
1650599860000|2022-04-22 03:57:40|34238.7|34159|34231.4|34158.1|34238.7|34160.8|34230.1|34156.3|15
1650599870000|2022-04-22 03:57:50|34234.6|34157.8|34239.4|34151.7|34239.6|34159.7|34233.3|34150.5|25
1650599880000|2022-04-22 03:58:00|34238.8|34158.1|34238.1|34158.5|34239.7|34161.4|34237.7|34148.9|20
1650599890000|2022-04-22 03:58:10|34239|34159.8|34237.2|34156.6|34239|34163.6|34227.1|34156.4|15
1650599900000|2022-04-22 03:58:20|34237.5|34163.4|34237.5|34157.3|34237.5|34163.4|34237.5|34155.3|8
1650599910000|2022-04-22 03:58:30|34227.8|34156.1|34230.7|34159.7|34230.7|34159.8|34227.8|34152.6|14
1650599920000|2022-04-22 03:58:40|34230.4|34156.9|34230.4|34155.6|34233.6|34159.7|34228.5|34153.5|15
1650599930000|2022-04-22 03:58:50|34229.3|34154.5|34225.4|34145.9|34237.5|34165.3|34225.4|34145.9|13
1650599940000|2022-04-22 03:59:00|34229.9|34145.7|34233.5|34154.1|34235.7|34158.5|34225.4|34145.5|17
1650599950000|2022-04-22 03:59:10|34234.2|34151.5|34235.9|34156.9|34237.8|34162.6|34228.8|34151.1|24
1650599960000|2022-04-22 03:59:20|34227.5|34151.1|34227.2|34152.4|34231.7|34155.7|34226.5|34150.4|18
1650599970000|2022-04-22 03:59:30|34228.5|34150.5|34230|34153.8|34233|34155|34228.4|34147.3|19
1650599980000|2022-04-22 03:59:40|34228.7|34153|34230|34157.4|34233.1|34157.4|34226.5|34149.9|20
1650599990000|2022-04-22 03:59:50|34226.5|34151.4|34235.1|34160.1|34235.2|34161.6|34226.5|34151.4|23
1650600000000|2022-04-22 04:00:00|34241|34158|34226.8|34146.4|34241|34158|34226.6|34146.4|22
1650600010000|2022-04-22 04:00:10|34227.5|34145.5|34230.9|34148.5|34231|34154.1|34227.5|34145.5|25
1650600020000|2022-04-22 04:00:20|34230.7|34147.1|34229.6|34148.5|34230.9|34150.7|34229.6|34146.1|18
1650600030000|2022-04-22 04:00:30|34230|34150.3|34228.9|34149.6|34235.9|34151.8|34224.9|34146.8|19
1650600040000|2022-04-22 04:00:40|34228.5|34149.5|34234.5|34147.3|34235.4|34156.9|34228.5|34145.3|20
1650600050000|2022-04-22 04:00:50|34233.9|34148.8|34234|34149.5|34237|34162.8|34225.8|34142.3|27
1650600060000|2022-04-22 04:01:00|34235.5|34146.2|34233.7|34153.5|34235.5|34157.4|34232.8|34145.4|15
1650600070000|2022-04-22 04:01:10|34232.7|34156.5|34227.4|34155.2|34235.5|34156.5|34226.5|34147.5|20
1650600080000|2022-04-22 04:01:20|34228.8|34149.4|34230|34150.1|34230.1|34158.5|34227.8|34147.9|20
1650600090000|2022-04-22 04:01:30|34228.7|34156.5|34234.6|34147.7|34234.6|34158.1|34228.2|34147.7|20
1650600100000|2022-04-22 04:01:40|34233.7|34147.3|34227.7|34148|34233.7|34156.5|34224.2|34145.3|18
1650600110000|2022-04-22 04:01:50|34226.2|34155.1|34231.8|34155.1|34233.7|34161.1|34226.2|34148.1|18
1650600120000|2022-04-22 04:02:00|34232.4|34153.3|34232.7|34153.9|34239|34154|34232.4|34149.4|18
1650600130000|2022-04-22 04:02:10|34232.1|34155.5|34227.3|34147.7|34234.5|34157.4|34225.9|34147.7|17
1650600140000|2022-04-22 04:02:20|34228.6|34151|34229.8|34151.4|34229.9|34157.2|34227.2|34149.6|20
1650600150000|2022-04-22 04:02:30|34228.6|34156.2|34233|34151.2|34234|34157.9|34225.2|34138.1|26
1650600160000|2022-04-22 04:02:40|34235.5|34148.7|34232|34153|34235.5|34162.5|34230.4|34148.7|15
1650600170000|2022-04-22 04:02:50|34231.3|34154.9|34218.7|34149.2|34232.8|34161.8|34218.7|34149.2|17
1650600180000|2022-04-22 04:03:00|34224|34158.9|34230.4|34157.7|34235.4|34158.9|34224|34145.4|25
1650600190000|2022-04-22 04:03:10|34231.2|34158.1|34233|34151.4|34234.7|34162.1|34231.2|34147.1|18
1650600200000|2022-04-22 04:03:20|34233.1|34151.6|34229.6|34150.5|34234|34157.5|34221.8|34147.9|15
1650600210000|2022-04-22 04:03:30|34228.3|34150|34232.8|34151.8|34233.9|34160.6|34227.2|34146.5|24
1650600220000|2022-04-22 04:03:40|34233|34150.3|34231.9|34154.2|34234|34154.2|34231.9|34148.6|19
1650600230000|2022-04-22 04:03:50|34232.1|34150.6|34225.6|34156.2|34234.2|34158.1|34223.2|34148.5|15
1650600240000|2022-04-22 04:04:00|34226|34150.6|34233.7|34151.3|34233.7|34155.2|34226|34148.2|15
1650600250000|2022-04-22 04:04:10|34234.7|34147.4|34225.2|34149.8|34234.7|34158|34221.4|34147.4|19
1650600260000|2022-04-22 04:04:20|34223.8|34150.9|34228.7|34150|34228.7|34158|34221.9|34149.4|18
1650600270000|2022-04-22 04:04:30|34233.1|34155.4|34231.1|34150.3|34233.1|34160.7|34221.1|34140.1|16
1650600280000|2022-04-22 04:04:40|34232.1|34150.6|34225.4|34154.4|34232.1|34162.8|34220.6|34145|11
1650600290000|2022-04-22 04:04:50|34223.2|34154|34221.4|34157|34227.5|34160.8|34221.4|34151.4|12
1650600300000|2022-04-22 04:05:00|34223.9|34154.8|34222.4|34160.4|34224.1|34160.4|34220.3|34154.8|17
1650600310000|2022-04-22 04:05:10|34221.5|34158.5|34232.2|34149.6|34233.8|34159.5|34220.3|34143.8|19
1650600320000|2022-04-22 04:05:20|34229.7|34148.6|34233.8|34147.6|34234.6|34160.8|34219.7|34142.2|24
1650600330000|2022-04-22 04:05:30|34232.2|34147.8|34225.7|34154.9|34234.6|34162.4|34218.5|34141.6|29
1650600340000|2022-04-22 04:05:40|34222.9|34158.5|34218.6|34156|34242|34160.2|34215.6|34144.2|29
1650600350000|2022-04-22 04:05:50|34224.7|34156.6|34218.5|34152.2|34225.8|34157.2|34218.5|34148|22
1650600360000|2022-04-22 04:06:00|34220.9|34152.1|34225.2|34147.1|34225.5|34155.3|34220.9|34144|18
1650600370000|2022-04-22 04:06:10|34224|34149.6|34229.9|34148|34230.9|34160.8|34224|34146|16
1650600380000|2022-04-22 04:06:20|34230.9|34146.2|34230.7|34147.1|34231.6|34160|34229.9|34143|14
1650600390000|2022-04-22 04:06:30|34228.3|34152.2|34229.2|34148.1|34233.8|34158.3|34217.9|34133|18
1650600400000|2022-04-22 04:06:40|34223.7|34147.7|34229.8|34148.9|34229.8|34154.9|34223.7|34141.5|20
1650600410000|2022-04-22 04:06:50|34228|34153.4|34225|34145|34228|34153.4|34219.6|34144.6|18
1650600420000|2022-04-22 04:07:00|34223.6|34145.5|34225.4|34148|34232.2|34148.9|34220.5|34145.5|19
1650600430000|2022-04-22 04:07:10|34225.7|34145.9|34222.4|34151.4|34225.7|34154.9|34219.2|34145.8|24
1650600440000|2022-04-22 04:07:20|34223.3|34147|34221.4|34145.2|34231|34161.6|34217.1|34143.7|22
1650600450000|2022-04-22 04:07:30|34221.7|34143.9|34217.2|34146.2|34223.4|34150.9|34217.2|34141.7|22
1650600460000|2022-04-22 04:07:40|34217.3|34147.6|34214|34146|34220.2|34152|34212|34144.8|21
1650600470000|2022-04-22 04:07:50|34214.8|34147.6|34217|34150.5|34217|34151.3|34214.8|34145.9|14
1650600480000|2022-04-22 04:08:00|34217.1|34148.2|34226.7|34135.9|34226.7|34159.9|34217.1|34135.9|24
1650600490000|2022-04-22 04:08:10|34225.9|34144.4|34222|34153.7|34228|34157.6|34221.6|34133.9|19
1650600500000|2022-04-22 04:08:20|34215|34151.8|34222.3|34145.8|34228.1|34152.5|34211.5|34135.8|27
1650600510000|2022-04-22 04:08:30|34222.5|34147.8|34220.9|34145.8|34226.8|34161.8|34220.7|34143.7|15
1650600520000|2022-04-22 04:08:40|34223|34145.2|34218|34151.9|34225|34151.9|34217.1|34142.2|20
1650600530000|2022-04-22 04:08:50|34219|34154.1|34217.2|34140.9|34230|34154.9|34217.2|34140.9|19
1650600540000|2022-04-22 04:09:00|34219.7|34142.4|34223.6|34148.6|34225.9|34154.9|34219.1|34139.9|33
1650600550000|2022-04-22 04:09:10|34223.2|34146.3|34219.3|34149.7|34229.8|34150.7|34219.3|34142.4|23
1650600560000|2022-04-22 04:09:20|34220.5|34150.7|34216.9|34148.6|34223.1|34153.4|34216.9|34147.9|18
1650600570000|2022-04-22 04:09:30|34219.6|34149.3|34225.3|34144.2|34225.3|34153.5|34217.5|34144.2|15
1650600580000|2022-04-22 04:09:40|34225.2|34143.9|34218.6|34151.3|34226.2|34152.3|34217.6|34143.9|26
1650600590000|2022-04-22 04:09:50|34223|34144.7|34229|34154.2|34231.6|34158|34222.8|34141.3|30
1650600600000|2022-04-22 04:10:00|34229.5|34156.6|34229.6|34142.6|34232|34156.6|34225.4|34130.6|28
1650600610000|2022-04-22 04:10:10|34228.3|34143.5|34218.8|34156.3|34229.1|34156.5|34218.8|34143.5|11
1650600620000|2022-04-22 04:10:20|34224.1|34150.2|34229.6|34146|34229.6|34152|34222.1|34139.2|15
1650600630000|2022-04-22 04:10:30|34229.9|34144.6|34228.3|34148.7|34232.1|34152.5|34223.7|34141.8|30
1650600640000|2022-04-22 04:10:40|34228.4|34149.2|34221.9|34157|34231.6|34159|34220.7|34146.3|22
1650600650000|2022-04-22 04:10:50|34222|34155.5|34224.1|34152.2|34230.1|34158.7|34220.2|34143.8|27
1650600660000|2022-04-22 04:11:00|34225.2|34154.4|34231.6|34158.2|34231.6|34158.7|34224.1|34147|18
1650600670000|2022-04-22 04:11:10|34231.4|34156.4|34230.6|34157.9|34231.6|34158|34229.3|34147.7|18
1650600680000|2022-04-22 04:11:20|34226.9|34158.9|34229|34155.3|34230.8|34158.9|34225.1|34150.9|21
1650600690000|2022-04-22 04:11:30|34229.4|34158.3|34230.7|34155.2|34230.8|34158.3|34228.2|34152.8|13
1650600700000|2022-04-22 04:11:40|34229.6|34157.5|34234.6|34149.9|34235|34159.6|34229.6|34146|16
1650600710000|2022-04-22 04:11:50|34222.6|34149.7|34233.7|34148.7|34235.8|34157|34220.2|34140.4|24
1650600720000|2022-04-22 04:12:00|34232.6|34151.3|34228.1|34155.1|34234.5|34158.6|34223.3|34144.8|19
1650600730000|2022-04-22 04:12:10|34231.1|34150.2|34228.8|34155.9|34231.2|34157.4|34226.7|34147.2|12
1650600740000|2022-04-22 04:12:20|34228.7|34148.7|34232.9|34152.5|34234|34158.9|34228.7|34147.6|15
1650600750000|2022-04-22 04:12:30|34234|34150.5|34227.7|34144.5|34234|34158.9|34222.2|34143.5|26
1650600760000|2022-04-22 04:12:40|34227.9|34146.7|34229.2|34151.3|34234.5|34154.3|34223.5|34137.1|18
1650600770000|2022-04-22 04:12:50|34227.4|34149.5|34235|34150.2|34236.5|34156.3|34227.4|34145.4|16
1650600780000|2022-04-22 04:13:00|34234.4|34149.7|34225.4|34154.8|34235.1|34154.8|34223.7|34144.2|14
1650600790000|2022-04-22 04:13:10|34226|34152.5|34227.8|34153|34231.4|34158|34224.6|34147.6|20
1650600800000|2022-04-22 04:13:20|34228.4|34153.1|34227.5|34154.5|34231.7|34155.7|34227.5|34150.4|14
1650600810000|2022-04-22 04:13:30|34229.4|34150.7|34235.1|34163|34238|34163|34219.9|34134.4|26
1650600820000|2022-04-22 04:13:40|34236.6|34155.8|34236.3|34147.2|34236.6|34164.7|34233.7|34146|18
1650600830000|2022-04-22 04:13:50|34234.5|34156.3|34234|34157.3|34236.1|34163.7|34231.2|34146.2|20
1650600840000|2022-04-22 04:14:00|34233.9|34158.1|34230.5|34154.4|34233.9|34163.1|34221.7|34148.4|20
1650600850000|2022-04-22 04:14:10|34230.1|34158.2|34229.8|34155.2|34231.4|34161|34228.5|34147.9|17
1650600860000|2022-04-22 04:14:20|34229.4|34152.9|34235.4|34159.1|34235.4|34160.2|34229.4|34148.6|18
1650600870000|2022-04-22 04:14:30|34234.6|34161.8|34227.6|34147.1|34236.2|34161.8|34219.9|34139.4|22
1650600880000|2022-04-22 04:14:40|34229.2|34146.7|34234.7|34163.2|34236.4|34163.2|34229.2|34146.7|16
1650600890000|2022-04-22 04:14:50|34236|34156.1|34235.5|34152|34236.4|34160.3|34235.1|34145.3|19
1650600900000|2022-04-22 04:15:00|34234.9|34154.2|34229.1|34157.9|34235.4|34157.9|34223.8|34148.8|22
1650600910000|2022-04-22 04:15:10|34228.4|34154.4|34231.3|34149.2|34231.5|34156.7|34227.6|34147.2|18
1650600920000|2022-04-22 04:15:20|34231.6|34150.7|34235.5|34156.9|34236.2|34159.3|34224|34147.4|21
1650600930000|2022-04-22 04:15:30|34235.9|34154.7|34234.6|34162.4|34236.8|34162.4|34234.6|34145.1|25
1650600940000|2022-04-22 04:15:40|34235.1|34159.7|34235.3|34147.5|34235.8|34159.7|34224.6|34141.2|18
1650600950000|2022-04-22 04:15:50|34234.4|34152.2|34232.6|34153.3|34235.7|34164.6|34232.6|34147.7|21
1650600960000|2022-04-22 04:16:00|34234|34150.4|34238.4|34152.4|34242|34156.7|34234|34146|20
1650600970000|2022-04-22 04:16:10|34238.5|34153.1|34233.8|34157.8|34241.4|34159.3|34233.4|34147.6|20
1650600980000|2022-04-22 04:16:20|34237.1|34155.8|34234.1|34147.5|34239.2|34157.7|34232.9|34147.5|14
1650600990000|2022-04-22 04:16:30|34233.9|34156.7|34232.4|34162.1|34233.9|34162.1|34232.4|34150.4|10
1650601000000|2022-04-22 04:16:40|34232.7|34159.2|34232.4|34148.1|34236|34161.3|34232.2|34146|21
1650601010000|2022-04-22 04:16:50|34232.9|34145.3|34231.4|34147.4|34237.1|34152.9|34230.8|34144|23
1650601020000|2022-04-22 04:17:00|34231.9|34146.5|34231.9|34148.1|34239.7|34154.1|34231.9|34146.2|21
1650601030000|2022-04-22 04:17:10|34232.4|34145.7|34231.3|34152.6|34232.6|34155.2|34231.3|34145.7|12
1650601040000|2022-04-22 04:17:20|34231.7|34154.8|34232.9|34144.8|34237.5|34156.7|34230.3|34138.5|26
1650601050000|2022-04-22 04:17:30|34232.4|34146.6|34232.3|34153.6|34237.7|34155.5|34231|34145.6|22
1650601060000|2022-04-22 04:17:40|34232.6|34152.6|34232.2|34156.7|34232.7|34158.7|34230.1|34143.1|20
1650601070000|2022-04-22 04:17:50|34232|34149.4|34234.1|34151.7|34234.1|34158.7|34231|34144.9|21
1650601080000|2022-04-22 04:18:00|34234.2|34150.4|34233.1|34151|34234.9|34158.1|34232.8|34149.8|20
1650601090000|2022-04-22 04:18:10|34232.9|34157.6|34229.5|34148.6|34245.3|34158.2|34229.5|34139.9|19
1650601100000|2022-04-22 04:18:20|34233.9|34142.5|34230|34152.1|34238.2|34154.9|34228.8|34140|32
1650601110000|2022-04-22 04:18:30|34236.4|34144.7|34224.3|34141|34239.2|34152.6|34218.1|34139.6|36
1650601120000|2022-04-22 04:18:40|34224.9|34147|34224.8|34140.5|34225.7|34149.1|34219.6|34139.7|30
1650601130000|2022-04-22 04:18:50|34223.7|34141.2|34220.1|34147.7|34224.8|34147.7|34218.8|34141.1|28
1650601140000|2022-04-22 04:19:00|34223.5|34147.8|34226.3|34150.1|34228.9|34152.2|34219.6|34140.2|24
1650601150000|2022-04-22 04:19:10|34226.1|34150.2|34229|34140.1|34229.6|34152.4|34219.2|34135.9|21
1650601160000|2022-04-22 04:19:20|34228.5|34143|34227.7|34142.9|34228.8|34148.6|34226.7|34137.6|27
1650601170000|2022-04-22 04:19:30|34228.4|34142.6|34226.2|34151.2|34229.1|34151.3|34226.1|34140.3|23
1650601180000|2022-04-22 04:19:40|34225.4|34149.6|34218.9|34148|34228.9|34152.9|34218|34143.1|20
1650601190000|2022-04-22 04:19:50|34219.9|34147.3|34228.6|34140.6|34228.6|34148.8|34219.9|34139.8|18
1650601200000|2022-04-22 04:20:00|34228|34144.3|34218.5|34145.9|34229|34151.6|34218.5|34137.8|20
1650601210000|2022-04-22 04:20:10|34224.8|34149.3|34221|34144.5|34230.2|34168.1|34215.3|34132|31
1650601220000|2022-04-22 04:20:20|34215.1|34140.3|34217|34145.8|34228.1|34148|34213.3|34136.2|34
1650601230000|2022-04-22 04:20:30|34216.1|34142.1|34220.4|34138|34223.8|34147.9|34216.1|34137.6|31
1650601240000|2022-04-22 04:20:40|34220.2|34138.9|34219.4|34142.5|34222.7|34143.7|34214.6|34135.8|23
1650601250000|2022-04-22 04:20:50|34216|34138.2|34220.7|34137.9|34220.7|34143.8|34214.9|34134.6|27
1650601260000|2022-04-22 04:21:00|34216.7|34137.8|34219.9|34125.4|34232.3|34143.3|34210.6|34125.3|35
1650601270000|2022-04-22 04:21:10|34221.5|34128.2|34214.8|34122.9|34224|34133.6|34208.2|34116.3|40
1650601280000|2022-04-22 04:21:20|34214.7|34122.6|34218.3|34123.8|34218.3|34128.3|34212.1|34119.6|36
1650601290000|2022-04-22 04:21:30|34218.7|34121.9|34216.2|34121.7|34220|34126.6|34213.6|34119.1|30
1650601300000|2022-04-22 04:21:40|34217.7|34121.2|34217.8|34128.9|34219.9|34130.4|34217.1|34120.6|32
1650601310000|2022-04-22 04:21:50|34207.5|34131.5|34209.9|34132.4|34216|34132.4|34196.7|34112.5|25
1650601320000|2022-04-22 04:22:00|34209.7|34127.7|34226|34134.5|34227.3|34138.2|34209.4|34126|30
1650601330000|2022-04-22 04:22:10|34220.9|34126.1|34223.2|34134.7|34225.8|34137.3|34218|34124.7|29
1650601340000|2022-04-22 04:22:20|34223.1|34134.5|34221.8|34133|34224.7|34136.4|34221.8|34130.9|18
1650601350000|2022-04-22 04:22:30|34223.2|34132|34212.8|34122.9|34223.2|34133.9|34199.8|34117.9|26
1650601360000|2022-04-22 04:22:40|34212.3|34125.6|34229|34130|34229|34154.7|34209|34122.2|18
1650601370000|2022-04-22 04:22:50|34208.8|34152.3|34209.3|34150.8|34230|34152.3|34208.1|34129|18
1650601380000|2022-04-22 04:23:00|34208.3|34151.9|34210.1|34153.7|34210.5|34154.2|34197.3|34122.6|13
1650601390000|2022-04-22 04:23:10|34209.8|34153.4|34209.9|34153.6|34210.3|34153.9|34209.7|34153.3|7
1650601400000|2022-04-22 04:23:20|34198.1|34142.3|34208.4|34152|34209.6|34153.2|34197.1|34122.6|16
1650601410000|2022-04-22 04:23:30|34209|34152.6|34210.5|34153.9|34211.2|34154.8|34209|34152.6|12
1650601420000|2022-04-22 04:23:40|34210.3|34154.8|34209.1|34152.7|34211.3|34154.9|34197.1|34133.8|10
1650601430000|2022-04-22 04:23:50|34208|34152.8|34208.4|34153.9|34208.4|34153.9|34196.7|34122.6|16
1650601440000|2022-04-22 04:24:00|34210.7|34155|34206.1|34152|34210.7|34155|34197.2|34128.9|18
1650601450000|2022-04-22 04:24:10|34198.1|34122.6|34211|34155.2|34212|34156.1|34198.1|34122.6|12
1650601460000|2022-04-22 04:24:20|34211.1|34155.3|34212|34156.3|34212|34156.3|34211.1|34155.3|10
1650601470000|2022-04-22 04:24:30|34211.9|34156.9|34213.8|34158.1|34213.8|34158.1|34201.6|34126.3|7
1650601480000|2022-04-22 04:24:40|34214.5|34158.6|34228.2|34151.1|34237|34159.5|34201.3|34129.4|22
1650601490000|2022-04-22 04:24:50|34227.6|34126.3|34213.1|34157.6|34227.6|34158.7|34201.2|34126.3|14
1650601500000|2022-04-22 04:25:00|34212.9|34157.4|34212.7|34157.5|34213.7|34158.2|34212.2|34156.7|16
1650601510000|2022-04-22 04:25:10|34211.2|34137|34214.3|34158.9|34216.1|34159|34207.9|34137|17
1650601520000|2022-04-22 04:25:20|34214.4|34159|34213.9|34158.6|34214.4|34159.1|34211.8|34157.7|6
1650601530000|2022-04-22 04:25:30|34214|34158.9|34214.3|34159|34214.6|34159.3|34200.6|34127|15
1650601540000|2022-04-22 04:25:40|34214.1|34158.8|34213.6|34158.5|34214.1|34158.8|34201.7|34146.2|6
1650601550000|2022-04-22 04:25:50|34213.9|34158.6|34213.7|34158.5|34213.9|34158.6|34199|34127.7|10
1650601560000|2022-04-22 04:26:00|34213.5|34158.4|34215.4|34160.6|34216.2|34161.3|34202.5|34131.2|16
1650601570000|2022-04-22 04:26:10|34215|34160.3|34215.4|34160.6|34215.4|34160.6|34215|34160.3|4
1650601580000|2022-04-22 04:26:20|34202.5|34131.2|34215.3|34160.7|34216|34161.4|34202.5|34131.2|4
1650601590000|2022-04-22 04:26:30|34215.2||34215.2||34215.2||34215.2||1
1650601600000|2022-04-22 04:26:40|34215.3|34160.8|34215.8|34161.3|34215.8|34161.3|34202.5|34131.2|8
1650601610000|2022-04-22 04:26:50|34216.2|34161.5|34216.8|34162.3|34216.8|34162.3|34216.2|34161.5|5
1650601620000|2022-04-22 04:27:00|34202.5|34131.2|34217.9|34164.3|34218.1|34164.5|34202.5|34131.2|8
1650601630000|2022-04-22 04:27:10|34219.1|34164.6|34220.2|34165.7|34220.2|34165.7|34219.1|34164.6|10
1650601640000|2022-04-22 04:27:20|34220.6|34166|34217.2|34162.5|34220.6|34166|34217.2|34162.5|12
1650601650000|2022-04-22 04:27:30|34217|34162.3|34217.4|34162.8|34233|34163.7|34205.3|34133|13
1650601660000|2022-04-22 04:27:40|34217.7|34162.9|34218.6|34163.8|34218.6|34163.8|34217.5|34162.7|7
1650601670000|2022-04-22 04:27:50|34218.8|34164|34217.9|34163.1|34219|34164.2|34217.6|34162.7|8
1650601680000|2022-04-22 04:28:00|34217.7|34162.8|34229.1|34135.6|34229.1|34165.9|34214.4|34135.6|18
1650601690000|2022-04-22 04:28:10|34227.6|34141.5|34230.3|34136.3|34230.7|34141.5|34224.4|34131.6|21
1650601700000|2022-04-22 04:28:20|34232.7|34134|34227.3|34138.1|34234.2|34145.7|34220.1|34134|18
1650601710000|2022-04-22 04:28:30|34221.9|34135.4|34215.1|34133.6|34226.5|34143.3|34213.2|34130.3|29
1650601720000|2022-04-22 04:28:40|34215.3|34134.5|34214.9|34136.9|34216.8|34143.2|34213.6|34133.3|22
1650601730000|2022-04-22 04:28:50|34216|34136.7|34213.3|34133.6|34224|34142.7|34210.3|34125.7|22
1650601740000|2022-04-22 04:29:00|34213.9|34144|34211.3|34128.1|34221.7|34146.3|34209.5|34128.1|25
1650601750000|2022-04-22 04:29:10|34212.7|34132.1|34221.6|34134.4|34222.6|34148.2|34210.7|34132.1|19
1650601760000|2022-04-22 04:29:20|34221.2|34140.2|34224|34144.4|34224.8|34144.4|34220|34133.5|25
1650601770000|2022-04-22 04:29:30|34222.1|34144.5|34216.7|34143.7|34224.8|34144.5|34214.1|34133.1|24
1650601780000|2022-04-22 04:29:40|34216.3|34143.5|34227.4|34137.9|34229|34143.5|34216.3|34135.7|25
1650601790000|2022-04-22 04:29:50|34229.2|34143.6|34232.7|34137.1|34237.7|34143.6|34229.2|34133.9|23
1650601800000|2022-04-22 04:30:00|34233.1|34135.4|34228.2|34136.9|34235.2|34144.6|34225.2|34135.1|25
1650601810000|2022-04-22 04:30:10|34230.8|34138.8|34231.5|34139.8|34232.9|34140.3|34225.9|34136|24
1650601820000|2022-04-22 04:30:20|34231.3|34139.7|34231.9|34138.4|34233.6|34145.6|34226|34137.1|24
1650601830000|2022-04-22 04:30:30|34223.2|34139.2|34231.1|34138.2|34237.1|34148.4|34223.2|34138.2|30
1650601840000|2022-04-22 04:30:40|34230.8|34139.7|34227.1|34138.5|34233.7|34146.9|34225.5|34137.8|24
1650601850000|2022-04-22 04:30:50|34233.7|34138.1|34233|34146|34234.9|34146|34229.9|34138.1|17
1650601860000|2022-04-22 04:31:00|34228.8|34139.5|34210.6|34139|34228.8|34146.5|34210.6|34135|29
1650601870000|2022-04-22 04:31:10|34224.7|34141.9|34219.5|34139.6|34228.8|34149.4|34210.6|34135.5|26
1650601880000|2022-04-22 04:31:20|34218|34141.5|34225.8|34137.9|34225.8|34148.5|34218|34137.3|25
1650601890000|2022-04-22 04:31:30|34226.1|34135.7|34220.2|34140.2|34226.1|34143.3|34217.5|34135.7|12
1650601900000|2022-04-22 04:31:40|34220|34138.3|34230|34126.5|34230|34148|34214.4|34112|22
1650601910000|2022-04-22 04:31:50|34227|34136.2|34216.3|34137|34228.5|34144.2|34216.3|34134.3|22
1650601920000|2022-04-22 04:32:00|34220.1|34148.4|34218|34141.5|34226.9|34150.2|34213.9|34139.5|23
1650601930000|2022-04-22 04:32:10|34220.2|34149.6|34221.6|34146|34222.6|34149.6|34215.2|34139.3|24
1650601940000|2022-04-22 04:32:20|34222.5|34144.4|34222.6|34142.5|34222.7|34145.6|34221.2|34139.4|17
1650601950000|2022-04-22 04:32:30|34222.4|34140.1|34226|34141.1|34227.5|34144.6|34216.3|34140.1|22
1650601960000|2022-04-22 04:32:40|34226.6|34137.6|34227.6|34137.3|34227.6|34146.1|34225|34136.1|14
1650601970000|2022-04-22 04:32:50|34226.4|34138.5|34227.1|34140.8|34227.6|34144.1|34226.2|34138.5|24
1650601980000|2022-04-22 04:33:00|34209.9|34140.7|34224.2|34150.9|34224.2|34158.3|34209.9|34140.7|12
1650601990000|2022-04-22 04:33:10|34223.6|34150.1|34224.2|34141.7|34225.3|34151.4|34221.5|34138.4|21
1650602000000|2022-04-22 04:33:20|34224|34144.2|34222.5|34139.4|34224.3|34146.6|34222.5|34138.5|19
1650602010000|2022-04-22 04:33:30|34222.3|34138.3|34225.1|34130.7|34225.1|34143.9|34222.2|34130.7|14
1650602020000|2022-04-22 04:33:40|34224.5|34136.6|34224.9|34140.1|34226|34146.2|34221.7|34117|11
1650602030000|2022-04-22 04:33:50|34223.9|34139.7|34229.7|34140.4|34229.8|34143.1|34223.3|34134.4|12
1650602040000|2022-04-22 04:34:00|34228.7|34140.2|34224.9|34141.6|34228.7|34143.7|34224.9|34135.3|12
1650602050000|2022-04-22 04:34:10|34225.2|34140.4|34224.4|34139.1|34225.2|34144.5|34223.2|34138.4|16
1650602060000|2022-04-22 04:34:20|34224|34141.1|34224.3|34142.3|34224.9|34143.5|34223.1|34139.8|12
1650602070000|2022-04-22 04:34:30|34224.9|34141.8|34223.4|34153.7|34226|34153.7|34223.4|34138.9|13
1650602080000|2022-04-22 04:34:40|34219.6|34149.1|34225.9|34139.1|34225.9|34150.8|34213|34136.6|20
1650602090000|2022-04-22 04:34:50|34225.4|34139.9|34227.7|34140.4|34231|34149.3|34225.4|34137.6|22
1650602100000|2022-04-22 04:35:00|34234.9|34138.3|34229.3|34144.3|34236|34144.3|34225.8|34135.5|17
1650602110000|2022-04-22 04:35:10|34230.8|34143.1|34225.1|34142.7|34230.8|34143.1|34224.8|34139.8|18
1650602120000|2022-04-22 04:35:20|34225|34141.8|34225.6|34143.6|34226.7|34145.6|34225|34140.7|20
1650602130000|2022-04-22 04:35:30|34226.8|34135.7|34229.5|34153.6|34240.7|34153.6|34226|34135.7|24
1650602140000|2022-04-22 04:35:40|34229.4|34139.8|34241.3|34146.6|34241.3|34148.1|34228.8|34139.8|25
1650602150000|2022-04-22 04:35:50|34240.4|34148.5|34234.7|34146.2|34240.4|34150.1|34228.9|34145.4|20
1650602160000|2022-04-22 04:36:00|34235.4|34145.6|34225.9|34142.2|34237.5|34146.9|34225.4|34142.2|19
1650602170000|2022-04-22 04:36:10|34226|34141.2|34226.4|34143.2|34226.4|34151.7|34223.4|34141.2|11
1650602180000|2022-04-22 04:36:20|34229|34138.3|34237.8|34139.1|34238.8|34144.8|34226.4|34138.3|26
1650602190000|2022-04-22 04:36:30|34238.3|34140.4|34231.9|34148.3|34238.3|34148.8|34231.1|34140.3|19
1650602200000|2022-04-22 04:36:40|34234.1|34148|34230.8|34143.3|34234.1|34148.4|34224.2|34142.6|20
1650602210000|2022-04-22 04:36:50|34229.8|34144.9|34222.3|34140.2|34233.8|34144.9|34221.5|34140|11
1650602220000|2022-04-22 04:37:00|34221.1|34138.9|34220.1|34142.1|34222.3|34145.2|34217.3|34138.9|16
1650602230000|2022-04-22 04:37:10|34221.9|34143.1|34223.3|34143.8|34223.3|34143.8|34221.4|34140.7|18
1650602240000|2022-04-22 04:37:20|34222|34144.2|34223.4|34143.8|34223.4|34144.5|34222|34141|25
1650602250000|2022-04-22 04:37:30|34227.3|34142.4|34228.5|34135.2|34228.5|34150.7|34215.9|34135.2|23
1650602260000|2022-04-22 04:37:40|34227.6|34138.7|34224.6|34141.3|34227.6|34145.1|34224.5|34138.7|22
1650602270000|2022-04-22 04:37:50|34223.4|34139.9|34219.6|34142.2|34224.6|34145.2|34216.6|34138.9|13
1650602280000|2022-04-22 04:38:00|34219.2|34141.8|34223.1|34139.8|34223.1|34141.9|34219.1|34139.8|17
1650602290000|2022-04-22 04:38:10|34223.4|34138.8|34227.9|34130.6|34231.2|34143.9|34219.2|34130.6|28
1650602300000|2022-04-22 04:38:20|34219.7|34137.9|34223.6|34135.9|34225|34141.9|34212.7|34134.6|23
1650602310000|2022-04-22 04:38:30|34223.9|34136.1|34226.6|34137.2|34226.6|34137.8|34211.4|34133.7|25
1650602320000|2022-04-22 04:38:40|34227.6|34137.4|34225.7|34133.1|34228.6|34138.2|34219.1|34132.4|20
1650602330000|2022-04-22 04:38:50|34226.1|34133.2|34212|34135|34229.3|34135.7|34212|34130.8|19
1650602340000|2022-04-22 04:39:00|34213.1|34132.8|34221.2|34135.8|34222.5|34137.3|34213.1|34128.8|22
1650602350000|2022-04-22 04:39:10|34222.3|34136|34214.6|34134.5|34229.6|34139.4|34213.7|34133.3|24
1650602360000|2022-04-22 04:39:20|34215.3|34136.9|34216.5|34137.8|34218.3|34142.4|34213.9|34135|16
1650602370000|2022-04-22 04:39:30|34214.7|34137.7|34215|34136.4|34215.3|34138.7|34212.5|34135.9|20
1650602380000|2022-04-22 04:39:40|34213.3|34136.2|34220.6|34144.4|34222.1|34144.4|34213.3|34135.8|14
1650602390000|2022-04-22 04:39:50|34219.1|34148.9|34222.3|34136.5|34222.6|34148.9|34219.1|34132.7|24
1650602400000|2022-04-22 04:40:00|34221.7|34136.1|34213.8|34144.2|34222.2|34144.2|34209|34135.5|19
1650602410000|2022-04-22 04:40:10|34214.5|34143.5|34215|34137.7|34217.6|34143.5|34211.5|34133.5|21
1650602420000|2022-04-22 04:40:20|34215.1|34139.6|34211.3|34135.6|34215.8|34140.7|34211.3|34135.6|15
1650602430000|2022-04-22 04:40:30|34211.4|34137.9|34217.1|34135.5|34217.1|34138.7|34211.4|34134.7|13
1650602440000|2022-04-22 04:40:40|34221.3|34135.7|34221.1|34135.1|34221.7|34141.3|34220.4|34132.9|10
1650602450000|2022-04-22 04:40:50|34220.5|34135.4|34209.9|34133.4|34220.9|34137.5|34209.9|34131.3|10
1650602460000|2022-04-22 04:41:00|34211|34136.9|34223.9|34135.7|34223.9|34144.3|34209|34132.8|21
1650602470000|2022-04-22 04:41:10|34224|34136.3|34213.7|34143.7|34224|34143.7|34211.8|34135.1|20
1650602480000|2022-04-22 04:41:20|34214.6|34145.1|34215.8|34140.1|34220.1|34145.2|34214.6|34138|25
1650602490000|2022-04-22 04:41:30|34214.1|34140.5|34217.4|34145.8|34224.8|34145.8|34211.4|34133.5|16
1650602500000|2022-04-22 04:41:40|34215.5|34137.1|34223.7|34129.4|34223.9|34139.3|34215.5|34129.4|18
1650602510000|2022-04-22 04:41:50|34223.3|34133|34221.8|34140.6|34223.3|34140.7|34221.8|34133|17
1650602520000|2022-04-22 04:42:00|34221.9|34140.7|34216.5|34139.1|34223|34140.8|34211.7|34136|10
1650602530000|2022-04-22 04:42:10|34216.1|34137.5|34218.1|34140.2|34218.9|34143.2|34215.7|34133|10
1650602540000|2022-04-22 04:42:20|34217.7|34137.5|34215.2|34141.4|34218.9|34142.2|34213.6|34137.5|17
1650602550000|2022-04-22 04:42:30|34214.6|34143.5|34225.9|34135.4|34225.9|34144.2|34214.4|34135.4|17
1650602560000|2022-04-22 04:42:40|34224.8|34135.6|34218.5|34134.3|34225.3|34144.5|34211.9|34134.3|14
1650602570000|2022-04-22 04:42:50|34217.3|34136.5|34225.9|34133.1|34225.9|34144.5|34216.9|34129.8|17
1650602580000|2022-04-22 04:43:00|34224.3|34135.1|34215.6|34140.6|34224.3|34141.3|34213.9|34135.1|21
1650602590000|2022-04-22 04:43:10|34217|34137.1|34218|34140.7|34218.8|34140.7|34216.1|34135.5|18
1650602600000|2022-04-22 04:43:20|34216.9|34139.3|34217.1|34138.6|34218.8|34142.8|34215.1|34137.6|16
1650602610000|2022-04-22 04:43:30|34223|34137.7|34224.1|34144.4|34226.1|34144.4|34223|34135.8|26
1650602620000|2022-04-22 04:43:40|34223.6|34145.5|34213.5|34145.9|34225.8|34148|34211.9|34137.4|13
1650602630000|2022-04-22 04:43:50|34212.5|34142.7|34226.2|34136.2|34226.7|34145.2|34212.5|34135.9|10
1650602640000|2022-04-22 04:44:00|34224.5|34137.8|34217|34138.1|34226.5|34142.3|34215.4|34134.5|17
1650602650000|2022-04-22 04:44:10|34216.6|34136.3|34218.5|34141|34219.4|34142.2|34216.5|34136.3|17
1650602660000|2022-04-22 04:44:20|34222.1|34141.4|34207.4|34140.1|34222.9|34145.5|34207.4|34134.8|16
1650602670000|2022-04-22 04:44:30|34214.2|34136.9|34224.2|34135.6|34225.2|34142.3|34214.2|34135.6|23
1650602680000|2022-04-22 04:44:40|34222.8|34140.1|34216|34140.1|34229.6|34140.1|34216|34135.2|11
1650602690000|2022-04-22 04:44:50|34217.9|34139.5|34221|34140.4|34221.5|34140.4|34217.9|34134.9|19
1650602700000|2022-04-22 04:45:00|34217.4|34139.9|34223.9|34141.6|34225|34142.2|34216.5|34136.8|21
1650602710000|2022-04-22 04:45:10|34223.6|34142|34217.2|34136.5|34224.6|34143.3|34212.9|34136.5|15
1650602720000|2022-04-22 04:45:20|34216.7|34140.5|34217.9|34144.7|34218.7|34144.7|34216.7|34138.7|8
1650602730000|2022-04-22 04:45:30|34221.9|34153.3|34225.1|34144.9|34226.1|34153.3|34221.9|34137.6|15
1650602740000|2022-04-22 04:45:40|34225.7|34145|34219.1|34136.9|34225.7|34147.4|34215.8|34136.9|14
1650602750000|2022-04-22 04:45:50|34217.6|34140|34218.8|34145.2|34223.9|34146.3|34217.1|34137.8|24
1650602760000|2022-04-22 04:46:00|34220.8|34143.6|34223.4|34141.8|34223.6|34146.8|34220.4|34141.8|16
1650602770000|2022-04-22 04:46:10|34227.7|34145|34226.1|34146.3|34228.2|34146.8|34218.9|34141.7|20
1650602780000|2022-04-22 04:46:20|34226.8|34146.1|34225.3|34145.7|34226.9|34149.5|34222.8|34143.9|21
1650602790000|2022-04-22 04:46:30|34229.5|34144.2|34227.3|34144.5|34230.1|34155.4|34222|34144.1|22
1650602800000|2022-04-22 04:46:40|34226.1|34150.2|34229.5|34147|34236.9|34150.2|34222.4|34142.8|27
1650602810000|2022-04-22 04:46:50|34237.8|34147.7|34228.4|34144.6|34238.8|34149.7|34228.4|34144.6|12
1650602820000|2022-04-22 04:47:00|34228.2|34144.8|34228.3|34146.5|34229.1|34151|34221.7|34143.2|10
1650602830000|2022-04-22 04:47:10|34228.8|34145.8|34234.6|34148.3|34235|34156.4|34228.4|34144.4|19
1650602840000|2022-04-22 04:47:20|34233.4|34155.1|34225.6|34148.9|34234.5|34155.1|34223.3|34146.6|21
1650602850000|2022-04-22 04:47:30|34223.4|34147.3|34223.3|34145.2|34224.9|34153.4|34220.8|34145.2|16
1650602860000|2022-04-22 04:47:40|34222.2|34145.3|34234.4|34150.1|34234.5|34155.4|34222.2|34144.1|22
1650602870000|2022-04-22 04:47:50|34233.2|34149.3|34232.6|34150.1|34234.1|34150.1|34232.6|34143.2|10
1650602880000|2022-04-22 04:48:00|34232.7|34149.1|34233.4|34146.8|34233.4|34159.7|34220.5|34142.3|10
1650602890000|2022-04-22 04:48:10|34233.8|34142.6|34228.7|34147.8|34233.8|34152.1|34219.8|34141.6|14
1650602900000|2022-04-22 04:48:20|34228.4|34143.6|34227|34148.3|34228.4|34150.5|34221.7|34143.1|9
1650602910000|2022-04-22 04:48:30|34227.1|34148.7|34232.1|34146.3|34233|34152.5|34223.7|34145.2|14
1650602920000|2022-04-22 04:48:40|34232.7|34146.7|34233.7|34138.8|34233.7|34152.3|34219.7|34138.8|19
1650602930000|2022-04-22 04:48:50|34232.3|34143.5|34231.3|34154.8|34232.9|34156.1|34230.9|34143.5|4
1650602940000|2022-04-22 04:49:00|34231.9|34151.8|34221|34148.6|34233.6|34152.4|34221|34146.3|16
1650602950000|2022-04-22 04:49:10|34222.5|34146.8|34227.1|34147.8|34228.6|34147.8|34222.5|34143.9|12
1650602960000|2022-04-22 04:49:20|34228.1|34147.5|34221.7|34149.4|34228.1|34151.5|34221.7|34144.8|23
1650602970000|2022-04-22 04:49:30|34223.5|34150.4|34224|34150.7|34230.2|34152.9|34217.9|34134.6|25
1650602980000|2022-04-22 04:49:40|34219.2|34150.4|34224.2|34146.7|34231|34150.4|34219.2|34142.4|26
1650602990000|2022-04-22 04:49:50|34222.8|34147.1|34222.8|34142.2|34225.3|34149.4|34218.1|34138.9|26
1650603000000|2022-04-22 04:50:00|34219.7|34142.9|34224.8|34144.2|34225.2|34148.7|34218.3|34142.7|27
1650603010000|2022-04-22 04:50:10|34223.6|34145.9|34225.7|34146.3|34225.7|34148.2|34223.3|34142.6|22
1650603020000|2022-04-22 04:50:20|34221.2|34146.4|34223.8|34140|34227.5|34148.4|34220.8|34140|25
1650603030000|2022-04-22 04:50:30|34225|34145.6|34219.7|34150.5|34230.1|34155.8|34218.3|34135.3|22
1650603040000|2022-04-22 04:50:40|34226.5|34146.1|34228.2|34143.9|34228.7|34154.2|34213.8|34138.1|18
1650603050000|2022-04-22 04:50:50|34228.7|34141.8|34229.5|34143.1|34230.4|34147|34228.1|34138.4|21
1650603060000|2022-04-22 04:51:00|34229.9|34142|34225.4|34143.9|34229.9|34152.7|34219.6|34142|14
1650603070000|2022-04-22 04:51:10|34223.9|34149.4|34227.6|34147.3|34227.7|34151.2|34223.9|34147|15
1650603080000|2022-04-22 04:51:20|34225.4|34148.1|34216.3|34154.7|34230.5|34154.9|34216.3|34144.8|19
1650603090000|2022-04-22 04:51:30|34227.9|34153.1|34230.5|34146.4|34231|34157.8|34227.9|34142.3|24
1650603100000|2022-04-22 04:51:40|34229.3|34145|34229.5|34150|34230|34152.3|34229.1|34145|15
1650603110000|2022-04-22 04:51:50|34216.7|34153.6|34221.7|34148.9|34224.7|34154.5|34216.7|34144|22
1650603120000|2022-04-22 04:52:00|34225|34149.8|34224.8|34144.9|34226.4|34149.8|34222.1|34144.3|23
1650603130000|2022-04-22 04:52:10|34225.1|34147.7|34228.9|34145.8|34228.9|34155.6|34224.5|34145.8|17
1650603140000|2022-04-22 04:52:20|34228.2|34146.6|34228.4|34142.1|34231|34149.1|34217.2|34130.2|23
1650603150000|2022-04-22 04:52:30|34227|34150.2|34221.2|34149|34231|34153.1|34221.2|34129.4|20
1650603160000|2022-04-22 04:52:40|34215.3|34151.1|34221.3|34142.6|34228.6|34154.7|34215.3|34136.8|32
1650603170000|2022-04-22 04:52:50|34220.9|34143.5|34222.8|34143.9|34224.1|34148.3|34216|34140.7|24
1650603180000|2022-04-22 04:53:00|34221.8|34143.5|34218.3|34142.8|34224|34143.5|34217.8|34139.4|25
1650603190000|2022-04-22 04:53:10|34218.1|34141.8|34224.3|34138.5|34227.5|34145.5|34218.1|34135.5|17
1650603200000|2022-04-22 04:53:20|34223.7|34139.6|34224.8|34137.3|34225.1|34142.3|34223.7|34136.6|18
1650603210000|2022-04-22 04:53:30|34224.3|34139.2|34224.3|34141.8|34224.8|34147.7|34212.5|34135.8|14
1650603220000|2022-04-22 04:53:40|34222.9|34140.5|34224.5|34141.1|34225.2|34146.3|34215.4|34135.6|30
1650603230000|2022-04-22 04:53:50|34224.3|34142.2|34216.5|34143.7|34224.7|34145.4|34216.1|34139.7|29
1650603240000|2022-04-22 04:54:00|34220.6|34143.9|34222.7|34140|34223.7|34143.9|34216.5|34140|24
1650603250000|2022-04-22 04:54:10|34220|34141|34224|34141.5|34224.2|34145.1|34220|34140.7|26
1650603260000|2022-04-22 04:54:20|34222.8|34142.9|34228.7|34141.5|34229.1|34146|34222.8|34139|22
1650603270000|2022-04-22 04:54:30|34219.3|34141|34225.6|34148.4|34228.1|34154.8|34219.3|34141|18
1650603280000|2022-04-22 04:54:40|34226.1|34145.7|34227|34143.6|34228|34149.1|34225.3|34138.9|16
1650603290000|2022-04-22 04:54:50|34225.5|34149.2|34227.4|34141.1|34227.4|34149.5|34225.1|34139.6|12
1650603300000|2022-04-22 04:55:00|34217.9|34141.6|34211|34147|34228.3|34150.4|34211|34133.9|23
1650603310000|2022-04-22 04:55:10|34219.1|34148.6|34221|34145.1|34229|34154.3|34218.4|34140.8|18
1650603320000|2022-04-22 04:55:20|34227.7|34140.3|34227.3|34145.2|34228|34163|34224.3|34139.6|19
1650603330000|2022-04-22 04:55:30|34226.1|34145|34225.9|34143.8|34227.1|34147.3|34225.2|34141.1|18
1650603340000|2022-04-22 04:55:40|34225.2|34145.9|34217.8|34145.3|34227|34148.5|34216.4|34142|14
1650603350000|2022-04-22 04:55:50|34218|34144.9|34216.3|34140.4|34228|34149.6|34214.9|34135.2|18
1650603360000|2022-04-22 04:56:00|34219.8|34141.4|34226.5|34143.9|34226.8|34151.2|34216.8|34132.4|21
1650603370000|2022-04-22 04:56:10|34211.1|34148.9|34221.8|34148.8|34227.3|34154.6|34211.1|34137.4|19
1650603380000|2022-04-22 04:56:20|34212.6|34151.4|34216.5|34148.1|34227.7|34155.3|34212.6|34136.2|28
1650603390000|2022-04-22 04:56:30|34215|34148.2|34222.1|34145|34222.1|34150.5|34215|34142.7|25
1650603400000|2022-04-22 04:56:40|34220.8|34145.3|34220.5|34143.2|34222|34147.8|34216.9|34142.5|19
1650603410000|2022-04-22 04:56:50|34219.3|34142.9|34220|34136.3|34226|34150|34214.4|34136.3|21
1650603420000|2022-04-22 04:57:00|34219|34140.2|34220.1|34128|34229|34153.5|34213.7|34125.6|19
1650603430000|2022-04-22 04:57:10|34228|34112|34222.3|34146|34228|34149|34221.2|34112|26
1650603440000|2022-04-22 04:57:20|34221.5|34144.6|34224.1|34142.8|34225|34148.4|34221.5|34139.6|22
1650603450000|2022-04-22 04:57:30|34223.1|34141.4|34214.7|34145.9|34225.2|34145.9|34214.7|34139.4|18
1650603460000|2022-04-22 04:57:40|34215.1|34144.9|34225|34139.8|34225|34148.6|34215.1|34139.8|18
1650603470000|2022-04-22 04:57:50|34225.7|34140.8|34225.2|34149.5|34230.4|34150|34212.2|34137.5|26
1650603480000|2022-04-22 04:58:00|34226.8|34148.6|34228.2|34146.4|34229|34152.2|34225.5|34141.3|28
1650603490000|2022-04-22 04:58:10|34227.3|34145.8|34218.7|34145.4|34227.3|34146.9|34217.3|34140.9|26
1650603500000|2022-04-22 04:58:20|34218.8|34145.1|34220.8|34143.5|34221.5|34145.1|34218.7|34140.2|19
1650603510000|2022-04-22 04:58:30|34219.6|34143.3|34218.8|34142.9|34221.2|34146.8|34217.1|34140.6|21
1650603520000|2022-04-22 04:58:40|34218.7|34143.2|34217.5|34141.3|34220.8|34144.4|34216.7|34140.3|19
1650603530000|2022-04-22 04:58:50|34216.1|34143.6|34215.8|34140.1|34226|34147.7|34211.9|34127.5|25
1650603540000|2022-04-22 04:59:00|34215.9|34141.4|34212.2|34140.9|34218.4|34144.8|34211.9|34137|23
1650603550000|2022-04-22 04:59:10|34212.3|34141.4|34217|34140.5|34217|34142.2|34212.3|34139|27
1650603560000|2022-04-22 04:59:20|34215.7|34142.2|34212|34138.8|34221.1|34142.3|34212|34134.8|20
1650603570000|2022-04-22 04:59:30|34211.1|34142|34212.3|34141.1|34218.6|34142|34211.1|34139|15
1650603580000|2022-04-22 04:59:40|34219|34142.2|34220|34133.6|34220|34145.8|34216.4|34133|17
1650603590000|2022-04-22 04:59:50|34218.9|34137.4|34218.1|34135.7|34220|34143.3|34217.3|34133.6|16
1650603600000|2022-04-22 05:00:00|34205.3|34136|34219.7|34151.8|34224|34155|34205.3|34136|25
1650603610000|2022-04-22 05:00:10|34218.6|34151.3|34216.7|34151.9|34221.6|34155.1|34216.2|34150|14
1650603620000|2022-04-22 05:00:20|34216.9|34150.8|34220|34140.9|34220|34154.7|34213.6|34140.5|14
1650603630000|2022-04-22 05:00:30|34220.4|34139.4|34219.9|34153.3|34226.2|34155.8|34219.8|34139.4|21
1650603640000|2022-04-22 05:00:40|34220.6|34149.8|34218.8|34157.8|34227.2|34157.8|34209.5|34149.5|19
1650603650000|2022-04-22 05:00:50|34225.9|34150|34221.3|34150.4|34225.9|34155.9|34214|34128.7|24
1650603660000|2022-04-22 05:01:00|34222.9|34137.3|34217.3|34153.2|34222.9|34154.4|34210|34137.3|26
1650603670000|2022-04-22 05:01:10|34216.6|34153.1|34212.5|34152.6|34219.8|34154.5|34212.5|34137|16
1650603680000|2022-04-22 05:01:20|34212.6|34154.1|34211.1|34150.9|34219.2|34155.2|34211.1|34140.7|19
1650603690000|2022-04-22 05:01:30|34213.5|34150.7|34221|34154.1|34223.6|34161|34211|34150.1|27
1650603700000|2022-04-22 05:01:40|34220.6|34150.2|34214.5|34142.9|34224.5|34160.8|34210|34132.4|31
1650603710000|2022-04-22 05:01:50|34215.3|34142.4|34214.7|34131.4|34219.9|34142.4|34211.3|34131.4|20
1650603720000|2022-04-22 05:02:00|34214.1|34131.2|34215.6|34128.1|34216.4|34132|34213|34128.1|31
1650603730000|2022-04-22 05:02:10|34215.3|34131.3|34214.3|34127.7|34216|34132.1|34212.8|34127.7|33
1650603740000|2022-04-22 05:02:20|34213.6|34128.7|34216.8|34128.2|34218.4|34132.8|34213.2|34127.6|22
1650603750000|2022-04-22 05:02:30|34214.8|34129.2|34215.2|34128|34215.6|34129.2|34211.3|34125.6|29
1650603760000|2022-04-22 05:02:40|34215.3|34128.1|34216.4|34129.6|34219.1|34132.3|34215|34126.7|26
1650603770000|2022-04-22 05:02:50|34215.7|34128.6|34209.7|34126|34216.9|34129.8|34209.7|34125.1|18
1650603780000|2022-04-22 05:03:00|34210.4|34122.5|34214.8|34124.4|34215.6|34127.9|34210.3|34122.5|21
1650603790000|2022-04-22 05:03:10|34213.8|34125.4|34211.4|34121|34214.5|34125.7|34208.8|34120.8|32
1650603800000|2022-04-22 05:03:20|34211.3|34120.1|34211.2|34118.9|34213.2|34121.4|34209.6|34117.8|28
1650603810000|2022-04-22 05:03:30|34211.9|34120.3|34213.7|34124.2|34213.7|34124.2|34206.9|34118.2|22
1650603820000|2022-04-22 05:03:40|34212|34121.2|34213.6|34125.4|34215.7|34126|34212|34121.2|26
1650603830000|2022-04-22 05:03:50|34213.4|34124.6|34214.4|34125.5|34215.4|34125.6|34208.3|34120|23
1650603840000|2022-04-22 05:04:00|34213.9|34126.1|34212|34123.9|34216.4|34126.6|34211.9|34122.8|23
1650603850000|2022-04-22 05:04:10|34214.2|34124.2|34214|34123.8|34214.5|34125.7|34210.3|34123.3|22
1650603860000|2022-04-22 05:04:20|34214.4|34123.7|34216.8|34124.3|34218.3|34128.5|34213.3|34123.5|21
1650603870000|2022-04-22 05:04:30|34214.8|34124.6|34212.9|34124.4|34216.2|34131.9|34207.4|34118.2|25
1650603880000|2022-04-22 05:04:40|34215.1|34126.1|34209.2|34119.4|34215.1|34126.1|34206.5|34116.9|30
1650603890000|2022-04-22 05:04:50|34208.5|34118.9|34207|34120.6|34209.2|34120.8|34203.2|34117.3|29
1650603900000|2022-04-22 05:05:00|34206|34120.7|34206.2|34117.6|34208.5|34120.7|34204|34117.6|23
1650603910000|2022-04-22 05:05:10|34206|34117.5|34204.8|34115.3|34208.5|34120.5|34199.7|34114.4|36
1650603920000|2022-04-22 05:05:20|34204.7|34115.4|34210|34119.3|34212.9|34122.7|34204.4|34114.9|29
1650603930000|2022-04-22 05:05:30|34210.2|34120.2|34210.7|34121.1|34211.4|34122.6|34208.4|34117.6|17
1650603940000|2022-04-22 05:05:40|34212.3|34121.2|34206.1|34119.4|34212.4|34122.8|34206.1|34119.4|17
1650603950000|2022-04-22 05:05:50|34205.4|34117.2|34206.3|34116.2|34207.3|34118.7|34204.4|34115|22
1650603960000|2022-04-22 05:06:00|34205.9|34115.7|34202.2|34117.1|34208.3|34118.8|34201|34114.7|22
1650603970000|2022-04-22 05:06:10|34205.4|34119.8|34206.7|34117.8|34213|34123.1|34204.1|34116.4|28
1650603980000|2022-04-22 05:06:20|34208.2|34121.1|34211.2|34122.9|34212.1|34125.5|34207|34118.5|25
1650603990000|2022-04-22 05:06:30|34212.1|34124.1|34208.7|34122.3|34213.5|34125|34207.5|34120.8|26
1650604000000|2022-04-22 05:06:40|34209.4|34123.6|34211.6|34124.7|34211.6|34124.8|34207.4|34119.1|21
1650604010000|2022-04-22 05:06:50|34210.4|34123.2|34209|34122.9|34210.5|34123.3|34206.3|34120.5|20
1650604020000|2022-04-22 05:07:00|34209.6|34120.7|34212|34124.4|34213.4|34126.7|34209.5|34120.4|22
1650604030000|2022-04-22 05:07:10|34210.9|34122.7|34207.1|34120.2|34213.1|34126|34205.8|34119.4|20
1650604040000|2022-04-22 05:07:20|34208.3|34119.4|34209.8|34122.9|34210.5|34124.1|34207.1|34119.4|20
1650604050000|2022-04-22 05:07:30|34211.7|34124.1|34207.4|34122.9|34211.9|34125.9|34204.9|34120.4|14
1650604060000|2022-04-22 05:07:40|34206.5|34120|34209.3|34123.2|34210.2|34124.4|34206.5|34120|12
1650604070000|2022-04-22 05:07:50|34208.6|34122.9|34208.1|34128|34211.3|34128|34199.7|34114.9|16
1650604080000|2022-04-22 05:08:00|34211.3|34131|34210.2|34123.1|34211.3|34131|34205.3|34118.3|19
1650604090000|2022-04-22 05:08:10|34207.7|34122.3|34204|34116.6|34210.2|34125.4|34201.9|34115.6|18
1650604100000|2022-04-22 05:08:20|34205.7|34120|34209.2|34121.9|34212.1|34127.6|34201|34109.2|24
1650604110000|2022-04-22 05:08:30|34207.6|34121.5|34198.7|34115.5|34207.8|34121.5|34198.7|34115.5|19
1650604120000|2022-04-22 05:08:40|34200.5|34117.1|34203.1|34118.9|34203.1|34118.9|34199.6|34116.2|14
1650604130000|2022-04-22 05:08:50|34201.7|34116.9|34201.9|34116.5|34203.1|34118.6|34200.6|34115.3|21
1650604140000|2022-04-22 05:09:00|34201.6|34116.6|34195.5|34116.7|34204.9|34119.6|34195.5|34115.6|21
1650604150000|2022-04-22 05:09:10|34202.6|34121.8|34206.8|34120.8|34206.8|34121.8|34200.4|34111|26
1650604160000|2022-04-22 05:09:20|34209.2|34119.9|34201.1|34118.1|34209.2|34121.1|34198.2|34117.1|27
1650604170000|2022-04-22 05:09:30|34201.9|34119.2|34200.9|34118|34205.3|34122|34200.6|34116.8|20
1650604180000|2022-04-22 05:09:40|34200.5|34116.8|34203.2|34117|34205.6|34124.1|34191.6|34114.9|18
1650604190000|2022-04-22 05:09:50|34201.8|34114|34203.1|34115.8|34207.2|34119.3|34201.7|34112.4|24
1650604200000|2022-04-22 05:10:00|34202.3|34116.6|34199.4|34117.7|34205|34118.8|34197.2|34112.8|24
1650604210000|2022-04-22 05:10:10|34200.3|34117|34197.6|34115.3|34200.3|34117.7|34197.1|34113.4|18
1650604220000|2022-04-22 05:10:20|34197.7|34114.3|34195.7|34114.1|34201|34116.7|34195.7|34113.7|18
1650604230000|2022-04-22 05:10:30|34195|34113.5|34195.6|34115|34197.3|34116.1|34193.9|34113|16
1650604240000|2022-04-22 05:10:40|34195.2|34114.1|34192.3|34112.5|34200.4|34118.9|34192.3|34112.5|19
1650604250000|2022-04-22 05:10:50|34192.4|34116.3|34192.2|34115.8|34199|34120.4|34190.8|34110.3|20
1650604260000|2022-04-22 05:11:00|34191.1|34115.1|34192.3|34111.7|34192.3|34116.1|34189.6|34109.4|23
1650604270000|2022-04-22 05:11:10|34192.4|34114.1|34193.3|34111.8|34193.3|34114.1|34192.3|34109.7|8
1650604280000|2022-04-22 05:11:20|34193.2|34114.2|34195.6|34112.3|34198|34117.5|34192.8|34107.8|13
1650604290000|2022-04-22 05:11:30|34196.1|34114.7|34193.2|34119.4|34198.3|34119.4|34188.1|34102.7|14
1650604300000|2022-04-22 05:11:40|34193.1|34108.1|34195.2|34113.5|34197.8|34117.3|34193.1|34106.5|18
1650604310000|2022-04-22 05:11:50|34195.3|34115.6|34194.6|34113.3|34197.4|34115.6|34189|34108.8|18
1650604320000|2022-04-22 05:12:00|34194.5|34112.4|34196.8|34115.9|34198.6|34117.5|34194.3|34112.4|15
1650604330000|2022-04-22 05:12:10|34198.6|34117.5|34198.9|34119.3|34198.9|34119.3|34196.7|34113.9|16
1650604340000|2022-04-22 05:12:20|34198.4|34116.6|34194.8|34114.1|34201.1|34118.3|34194.5|34113.9|16
1650604350000|2022-04-22 05:12:30|34196.2|34114.7|34201.3|34119.7|34201.9|34121.6|34196.2|34114.4|19
1650604360000|2022-04-22 05:12:40|34200.8|34117.3|34200.4|34119.9|34201.3|34121.8|34193|34112.5|19
1650604370000|2022-04-22 05:12:50|34201.1|34120.4|34202.3|34121|34202.6|34122.5|34200|34118.3|20
1650604380000|2022-04-22 05:13:00|34201.1|34120|34199.2|34120.3|34202.3|34122.8|34197.9|34119.6|14
1650604390000|2022-04-22 05:13:10|34199.1|34118.5|34199.7|34124.6|34203.6|34127.9|34198.5|34118.5|13
1650604400000|2022-04-22 05:13:20|34194.2|34125.6|34199|34121.7|34205.8|34132.8|34190.2|34117.1|28
1650604410000|2022-04-22 05:13:30|34199.9|34122.1|34203.6|34126.6|34205.5|34129.4|34199.7|34122.1|26
1650604420000|2022-04-22 05:13:40|34203.9|34126.5|34205.1|34127.9|34206.4|34128.4|34202.9|34124|23
1650604430000|2022-04-22 05:13:50|34204.5|34127.5|34201.5|34123.8|34205.4|34128.1|34198.4|34123.8|15
1650604440000|2022-04-22 05:14:00|34200.7|34123.2|34200.6|34124.7|34204.2|34126.3|34200.5|34123.2|23
1650604450000|2022-04-22 05:14:10|34199.9|34125.9|34201.5|34120|34202.7|34126.9|34197.2|34120|11
1650604460000|2022-04-22 05:14:20|34201.9|34122.5|34201|34126.2|34203.8|34130.7|34200.5|34122.3|13
1650604470000|2022-04-22 05:14:30|34200.5|34122|34197.5|34124.1|34202|34124.7|34194|34120.1|12
1650604480000|2022-04-22 05:14:40|34201.2|34126.7|34202.8|34126.3|34203.9|34129.2|34200.5|34122.4|21
1650604490000|2022-04-22 05:14:50|34202.1|34125.7|34202.5|34129.5|34203.9|34129.5|34201.4|34125.7|10
1650604500000|2022-04-22 05:15:00|34201.7|34126.8|34201.2|34129.9|34207.1|34129.9|34198.9|34123.9|22
1650604510000|2022-04-22 05:15:10|34202.5|34127.4|34197.2|34119|34202.5|34127.4|34196|34119|14
1650604520000|2022-04-22 05:15:20|34196.1|34120.5|34198.4|34123.9|34199.2|34124.5|34196.1|34120.3|19
1650604530000|2022-04-22 05:15:30|34198.5|34124|34201.7|34127|34205.7|34128.3|34198.5|34124|24
1650604540000|2022-04-22 05:15:40|34201.4|34128.2|34199.9|34126.3|34201.4|34128.2|34198.7|34125.5|19
1650604550000|2022-04-22 05:15:50|34199.8|34126|34197.8|34126.1|34200.8|34126.7|34195.8|34122.8|13
1650604560000|2022-04-22 05:16:00|34198.4|34125.3|34195.8|34123.7|34205.4|34130.5|34194.6|34121.5|24
1650604570000|2022-04-22 05:16:10|34196.7|34122.2|34196.1|34122.1|34197.8|34126.8|34194.4|34120.3|22
1650604580000|2022-04-22 05:16:20|34197.4|34122.4|34199.5|34123.4|34199.5|34125.2|34197.1|34122.4|16
1650604590000|2022-04-22 05:16:30|34200.7|34126.5|34198.1|34127.5|34200.7|34127.5|34197.6|34121.9|15
1650604600000|2022-04-22 05:16:40|34198.3|34129|34199.1|34126.2|34200|34129|34198.1|34123.3|18
1650604610000|2022-04-22 05:16:50|34197.5|34127.1|34199.4|34125.1|34200.7|34130.3|34196.4|34124.1|12
1650604620000|2022-04-22 05:17:00|34198.7|34124.5|34197|34123.7|34198.7|34128.6|34194.2|34119.5|15
1650604630000|2022-04-22 05:17:10|34192.6|34125.2|34200.4|34122.5|34202.4|34126.6|34192.6|34122.5|16
1650604640000|2022-04-22 05:17:20|34199.5|34121.6|34201.4|34123.6|34201.9|34125.7|34197.3|34120.3|11
1650604650000|2022-04-22 05:17:30|34200.9|34122.9|34199.8|34123.3|34201.1|34126.2|34199.7|34122.1|13
1650604660000|2022-04-22 05:17:40|34199.3|34122.9|34194.9|34119.9|34201.9|34127.4|34191.6|34119.9|21
1650604670000|2022-04-22 05:17:50|34198.9|34122.2|34196.8|34123.8|34199.2|34128.8|34194.3|34120.2|13
1650604680000|2022-04-22 05:18:00|34196.6|34124.8|34196.5|34125.6|34197|34126.5|34194.2|34123|17
1650604690000|2022-04-22 05:18:10|34196.4|34126.4|34196.2|34124.7|34199|34128.1|34194.6|34122.6|16
1650604700000|2022-04-22 05:18:20|34196.6|34123|34196.6|34124|34197.4|34125.9|34195|34122.9|17
1650604710000|2022-04-22 05:18:30|34196.8|34123.3|34195.7|34123.3|34200.8|34124.9|34195.7|34122.1|16
1650604720000|2022-04-22 05:18:40|34195.3|34122.8|34198.7|34119.7|34198.7|34130.7|34189.5|34109|17
1650604730000|2022-04-22 05:18:50|34199.5|34119|34204.3|34124.4|34205.4|34129.4|34198.2|34118.7|18
1650604740000|2022-04-22 05:19:00|34202.8|34126|34199.8|34124.4|34207.1|34129.1|34199.4|34124.1|23
1650604750000|2022-04-22 05:19:10|34200.3|34124.6|34200.6|34129.3|34202.6|34129.3|34200.2|34124.6|7
1650604760000|2022-04-22 05:19:20|34199.8|34128.8|34205.9|34129.7|34207.1|34129.7|34199.8|34123.4|7
1650604770000|2022-04-22 05:19:30|34205|34130.1|34198.4|34130.1|34205|34130.1|34198.1|34121.6|14
1650604780000|2022-04-22 05:19:40|34198.2|34121.4|34202.2|34127.1|34203|34129.6|34198.2|34121.4|19
1650604790000|2022-04-22 05:19:50|34201.5|34126.2|34192.8|34121.4|34201.5|34127|34192.8|34120.6|13
1650604800000|2022-04-22 05:20:00|34194.2|34123.6|34202.3|34126.9|34202.3|34126.9|34194.2|34123.1|13
1650604810000|2022-04-22 05:20:10|34201.3|34124.7|34205.7|34128.8|34206.1|34129.6|34201.3|34124|19
1650604820000|2022-04-22 05:20:20|34205.8|34128.9|34198.5|34125|34205.8|34129|34198.4|34125|11
1650604830000|2022-04-22 05:20:30|34198.7|34125.9|34196.2|34125.5|34198.7|34125.9|34194|34121.5|8
1650604840000|2022-04-22 05:20:40|34195.9|34125.3|34200.8|34129.6|34203.7|34129.6|34195.9|34120.7|11
1650604850000|2022-04-22 05:20:50|34200.9|34132|34204.5|34127.5|34204.6|34132|34200.4|34122.8|7
1650604860000|2022-04-22 05:21:00|34202.9|34123.4|34198.4|34124.5|34202.9|34126.3|34192.6|34118.2|9
1650604870000|2022-04-22 05:21:10|34198.6|34120.6|34202.6|34126|34203.2|34127.4|34198|34120|15
1650604880000|2022-04-22 05:21:20|34201.8|34127.8|34201.3|34129.3|34203.2|34129.3|34201.2|34124.7|9
1650604890000|2022-04-22 05:21:30|34201.2|34127.1|34207.3|34125.2|34212.5|34134.1|34195.8|34125.2|20
1650604900000|2022-04-22 05:21:40|34208.5|34128.9|34209.3|34130.2|34210.9|34132.7|34206.6|34128.3|22
1650604910000|2022-04-22 05:21:50|34208.7|34128.4|34204.9|34129.6|34208.9|34130.5|34204.1|34127.2|12
1650604920000|2022-04-22 05:22:00|34207.5|34127.2|34213.2|34133.6|34214.6|34134.2|34205.8|34127.2|18
1650604930000|2022-04-22 05:22:10|34208.2|34132.1|34210.5|34131.7|34211.7|34133.8|34208.2|34131.6|21
1650604940000|2022-04-22 05:22:20|34209.8|34131.4|34211.6|34132.7|34214.2|34135.3|34209.8|34131.4|22
1650604950000|2022-04-22 05:22:30|34206.4|34130.1|34210.1|34134.4|34210.1|34134.4|34206.1|34129.6|17
1650604960000|2022-04-22 05:22:40|34209.6|34133.9|34212|34136|34212.5|34136|34209.6|34131.5|12
1650604970000|2022-04-22 05:22:50|34211.3|34130.8|34206.8|34128.1|34215|34134.9|34206.8|34128.1|13
1650604980000|2022-04-22 05:23:00|34206.6|34130.1|34210.8|34134.3|34211.6|34134.4|34206.6|34130.1|18
1650604990000|2022-04-22 05:23:10|34210.9|34133.4|34213.4|34134.6|34214.6|34137.6|34209.9|34133.4|20
1650605000000|2022-04-22 05:23:20|34214.5|34137.3|34214|34140|34215.4|34140.4|34214|34137.3|6
1650605010000|2022-04-22 05:23:30|34214.1|34141.3|34209.6|34134.3|34215.6|34141.3|34207.3|34132.5|12
1650605020000|2022-04-22 05:23:40|34209|34134|34212.5|34133.5|34214.5|34140.2|34209|34132.2|11
1650605030000|2022-04-22 05:23:50|34212.8|34137.8|34208.2|34132.8|34212.8|34137.8|34203.8|34130.6|9
1650605040000|2022-04-22 05:24:00|34207.7|34133.5|34211.4|34135.5|34214.4|34136.8|34207.7|34133.3|15
1650605050000|2022-04-22 05:24:10|34211.9|34136.3|34213.2|34135.2|34215|34139.3|34211.9|34135.2|10
1650605060000|2022-04-22 05:24:20|34212.9|34133.3|34208.4|34132|34214.4|34139.2|34208.3|34132|9
1650605070000|2022-04-22 05:24:30|34209.7|34139.3|34214|34134.4|34215.7|34141.2|34209.7|34130.1|20
1650605080000|2022-04-22 05:24:40|34216.2|34138.6|34212.8|34134.1|34216.2|34140.2|34212.8|34133|16
1650605090000|2022-04-22 05:24:50|34212.7|34135.6|34215.7|34136.2|34216.6|34141.9|34212.7|34135.6|11
1650605100000|2022-04-22 05:25:00|34215.4|34135.8|34218.7|34141|34220.4|34144.5|34213.4|34135.8|25
1650605110000|2022-04-22 05:25:10|34218.5|34139.2|34220.3|34142.2|34222|34144.9|34212.2|34136.2|20
1650605120000|2022-04-22 05:25:20|34219.8|34140.6|34221.2|34139.9|34221.5|34143.3|34218.5|34137.3|11
1650605130000|2022-04-22 05:25:30|34220.8|34141|34219.9|34141.7|34220.8|34142.2|34214.9|34138.8|17
1650605140000|2022-04-22 05:25:40|34218.7|34141|34217.3|34142.3|34222.2|34144.9|34214.9|34141|9
1650605150000|2022-04-22 05:25:50|34218.5|34140|34218.1|34142.7|34221.9|34144.4|34217.2|34140|17
1650605160000|2022-04-22 05:26:00|34218.9|34142.9|34216.7|34139.8|34219.8|34144.2|34216.6|34137.4|15
1650605170000|2022-04-22 05:26:10|34218.5|34139.9|34217.5|34142.4|34220.5|34145.1|34214.7|34139.9|21
1650605180000|2022-04-22 05:26:20|34217.8|34141.8|34210.6|34134.3|34223|34144.9|34208.9|34134.3|24
1650605190000|2022-04-22 05:26:30|34216.6|34139.6|34213.6|34139.9|34217.2|34142.5|34212.9|34138.9|19
1650605200000|2022-04-22 05:26:40|34214.9|34142.7|34212.2|34139.9|34214.9|34143.7|34211.8|34139|11
1650605210000|2022-04-22 05:26:50|34212.1|34143|34212.6|34143.6|34218.5|34145.3|34209|34137|23
1650605220000|2022-04-22 05:27:00|34214.8|34139.7|34215.2|34141.6|34218.2|34141.6|34212.2|34136.2|20
1650605230000|2022-04-22 05:27:10|34214.6|34140.1|34218.6|34141.5|34220.6|34143.7|34214|34139.5|20
1650605240000|2022-04-22 05:27:20|34218.5|34142.5|34218.7|34143|34219.7|34144.5|34218.1|34142.1|19
1650605250000|2022-04-22 05:27:30|34220.5|34144|34217.4|34143.3|34220.5|34144.1|34213.3|34138.6|16
1650605260000|2022-04-22 05:27:40|34216.9|34140.4|34216.3|34143.2|34217.7|34144.2|34213.8|34139.9|13
1650605270000|2022-04-22 05:27:50|34216.7|34146.9|34210.3|34140.9|34216.7|34146.9|34208.5|34126|20
1650605280000|2022-04-22 05:28:00|34210.5|34138.9|34210.3|34141.7|34215.3|34144|34209.2|34137.1|21
1650605290000|2022-04-22 05:28:10|34210.4|34139.7|34215.9|34142.4|34221.8|34147|34210.4|34134.4|20
1650605300000|2022-04-22 05:28:20|34217.8|34133.8|34218.4|34141|34224.2|34145.8|34217.6|34133.8|16
1650605310000|2022-04-22 05:28:30|34219.9|34143.1|34217.8|34143.6|34220.1|34143.6|34217.6|34139.5|17
1650605320000|2022-04-22 05:28:40|34216.3|34139.1|34218.2|34140.3|34218.2|34143.1|34211.8|34136.4|16
1650605330000|2022-04-22 05:28:50|34217.9|34138.7|34216.9|34141.7|34218.7|34144.2|34214.2|34136.3|19
1650605340000|2022-04-22 05:29:00|34216.2|34139.5|34214.3|34138.9|34216.2|34142.1|34208.4|34137.2|10
1650605350000|2022-04-22 05:29:10|34213.4|34136|34215.9|34137.5|34215.9|34140.1|34212.2|34136|17
1650605360000|2022-04-22 05:29:20|34219.4|34139.8|34214.1|34138.5|34219.8|34139.9|34212.2|34136.1|18
1650605370000|2022-04-22 05:29:30|34214.2|34137|34218.3|34141.4|34219.1|34141.4|34214.2|34137|22
1650605380000|2022-04-22 05:29:40|34217|34140.1|34217.3|34146.8|34221.8|34147.7|34216.1|34130|15
1650605390000|2022-04-22 05:29:50|34217.1|34137|34221.4|34144.1|34223.4|34145.1|34217.1|34135.6|21
1650605400000|2022-04-22 05:30:00|34222.6|34145.9|34225.2|34147.4|34226.1|34147.6|34220.3|34143.5|26
1650605410000|2022-04-22 05:30:10|34225.4|34146.7|34221.4|34143.8|34225.4|34146.7|34219.6|34143|23
1650605420000|2022-04-22 05:30:20|34221|34146|34222.3|34146.7|34223.2|34147.2|34221|34144.4|20
1650605430000|2022-04-22 05:30:30|34222.6|34147|34219.5|34147.2|34225.7|34149.7|34219.5|34144.7|14
1650605440000|2022-04-22 05:30:40|34222.9|34142.3|34220.1|34149|34223.7|34150.5|34214.5|34141.2|23
1650605450000|2022-04-22 05:30:50|34220.2|34150.5|34218.3|34145.1|34223.5|34150.7|34218.3|34144.2|20
1650605460000|2022-04-22 05:31:00|34218.2|34143.1|34225.7|34149|34226.4|34150.6|34218.2|34143.1|19
1650605470000|2022-04-22 05:31:10|34225.4|34150.1|34225.3|34150.6|34227.6|34150.6|34219.4|34144.4|19
1650605480000|2022-04-22 05:31:20|34224.6|34149.7|34227.6|34148.5|34228.9|34151.3|34223.5|34146.4|16
1650605490000|2022-04-22 05:31:30|34228|34155.2|34229.6|34152.7|34233|34159.3|34224.9|34147.3|33
1650605500000|2022-04-22 05:31:40|34228.6|34150.5|34230|34151.4|34231.7|34154.7|34227.9|34148.8|21
1650605510000|2022-04-22 05:31:50|34229.7|34151.1|34230.6|34150.8|34234.4|34152.5|34228.9|34149.7|19
1650605520000|2022-04-22 05:32:00|34228.2|34149.8|34222.7|34147.9|34229.1|34150.8|34221.5|34144.3|25
1650605530000|2022-04-22 05:32:10|34224.6|34147.8|34227.5|34150.4|34231.6|34154|34223.2|34145.8|17
1650605540000|2022-04-22 05:32:20|34221.7|34152.6|34226.8|34151.3|34230.8|34155.5|34221.5|34148.9|30
1650605550000|2022-04-22 05:32:30|34226.9|34150.6|34228.1|34153|34229.9|34153.7|34225.4|34149|23
1650605560000|2022-04-22 05:32:40|34227.8|34152.9|34226.2|34149.2|34228.1|34153.6|34225.4|34149.2|27
1650605570000|2022-04-22 05:32:50|34225.8|34148.1|34224.9|34148.9|34226.6|34155.3|34219.8|34146|16
1650605580000|2022-04-22 05:33:00|34224.8|34151.9|34220.2|34148.6|34231.3|34154.8|34216.8|34141.1|21
1650605590000|2022-04-22 05:33:10|34216.6|34143|34230.1|34151.5|34230.1|34155.8|34216.6|34143|15
1650605600000|2022-04-22 05:33:20|34228.6|34149.7|34227.2|34154.9|34228.7|34155.1|34224.8|34149.7|20
1650605610000|2022-04-22 05:33:30|34227.8|34153.6|34225.1|34152.7|34228.2|34154.5|34223.4|34151.8|20
1650605620000|2022-04-22 05:33:40|34225|34150.9|34226.8|34151.3|34226.8|34151.9|34221.5|34148.5|23
1650605630000|2022-04-22 05:33:50|34225.4|34149.7|34225.4|34150.8|34226.2|34155.1|34223.7|34149|23
1650605640000|2022-04-22 05:34:00|34226.1|34149.3|34227.3|34150.9|34230.8|34152.4|34226.1|34149.3|22
1650605650000|2022-04-22 05:34:10|34227.1|34151.9|34223.2|34146.7|34228.7|34151.9|34221.3|34146.4|19
1650605660000|2022-04-22 05:34:20|34224.7|34147.5|34224.5|34149|34226|34149.3|34222.1|34146.4|14
1650605670000|2022-04-22 05:34:30|34224.4|34148.8|34221|34146.8|34224.4|34148.8|34220.8|34143.8|14
1650605680000|2022-04-22 05:34:40|34220.1|34145.5|34221.5|34145.9|34221.5|34146.7|34217.5|34142.1|17
1650605690000|2022-04-22 05:34:50|34221.6|34145|34221.9|34145.9|34221.9|34147|34218.9|34143.9|14
1650605700000|2022-04-22 05:35:00|34221.6|34145.1|34221.6|34144.8|34223.4|34148.5|34219|34139.9|20
1650605710000|2022-04-22 05:35:10|34221.7|34147.8|34221.3|34144.2|34221.7|34147.8|34216.1|34141.5|14
1650605720000|2022-04-22 05:35:20|34222.2|34143.9|34220.1|34145.9|34223|34146.9|34219.3|34143.9|23
1650605730000|2022-04-22 05:35:30|34220|34145.1|34221|34143.2|34222.8|34145.5|34220|34143.2|14
1650605740000|2022-04-22 05:35:40|34221.3|34144.2|34217.3|34143.7|34222.3|34144.9|34217.3|34142.1|12
1650605750000|2022-04-22 05:35:50|34218.7|34145.8|34218|34130|34220.5|34150.1|34212.4|34130|15
1650605760000|2022-04-22 05:36:00|34223.7|34140.3|34216.7|34140.9|34223.7|34147.5|34214.4|34133.5|19
1650605770000|2022-04-22 05:36:10|34220.9|34143.6|34217.1|34139.7|34221.7|34146.2|34214.5|34138.5|32
1650605780000|2022-04-22 05:36:20|34217.2|34139.3|34213.2|34137|34217.2|34140.9|34210.9|34134.5|25
1650605790000|2022-04-22 05:36:30|34212.5|34136.8|34210.5|34132.5|34212.5|34137.1|34208.6|34131.8|24
1650605800000|2022-04-22 05:36:40|34210.1|34131.5|34212.5|34134.7|34213.2|34136.9|34209.1|34131.5|15
1650605810000|2022-04-22 05:36:50|34212.6|34135.8|34208.9|34133.4|34214.8|34136.2|34208.9|34128.5|29
1650605820000|2022-04-22 05:37:00|34209.1|34132.2|34209.2|34130.3|34210.4|34135.9|34205.9|34128|25
1650605830000|2022-04-22 05:37:10|34211.3|34132.8|34216.1|34135.5|34216.7|34137.3|34210.2|34131.1|22
1650605840000|2022-04-22 05:37:20|34215.4|34133.4|34217.1|34137|34217.1|34137.8|34211.8|34133.4|20
1650605850000|2022-04-22 05:37:30|34216.4|34136.5|34212.5|34136.6|34216.7|34138.1|34211.4|34134.5|15
1650605860000|2022-04-22 05:37:40|34213.6|34137.8|34212.4|34138.5|34214.7|34138.6|34212.4|34135.6|12
1650605870000|2022-04-22 05:37:50|34215.1|34138.1|34208.4|34127.1|34215.1|34140.7|34206.7|34126.9|19
1650605880000|2022-04-22 05:38:00|34209.8|34131.8|34213.3|34131.6|34214.6|34136|34209.4|34128.4|19
1650605890000|2022-04-22 05:38:10|34212.8|34129.9|34209.8|34135|34215.3|34136.4|34209.7|34129.9|18
1650605900000|2022-04-22 05:38:20|34209.2|34133.9|34214.5|34133.6|34215|34136.2|34209.2|34133.4|11
1650605910000|2022-04-22 05:38:30|34213.9|34133|34216.1|34138|34217.8|34138|34212.8|34132.7|11
1650605920000|2022-04-22 05:38:40|34217.9|34138.1|34215.4|34136.4|34217.9|34139.8|34212|34131.1|14
1650605930000|2022-04-22 05:38:50|34216.7|34140.7|34213.8|34133.8|34216.7|34140.7|34207.7|34126|20
1650605940000|2022-04-22 05:39:00|34213|34131.3|34213.6|34131.7|34213.6|34134.3|34210.6|34127.4|12
1650605950000|2022-04-22 05:39:10|34212.8|34132|34205.9|34129.3|34212.8|34135.6|34205.9|34128.6|22
1650605960000|2022-04-22 05:39:20|34206.3|34131.3|34206.7|34130.1|34210.5|34133.8|34206.3|34129.1|27
1650605970000|2022-04-22 05:39:30|34207.4|34131.3|34207.8|34132.2|34209.7|34132.2|34206.5|34128.7|16
1650605980000|2022-04-22 05:39:40|34207.6|34129.5|34203.7|34123.3|34209.3|34131.8|34203.7|34123.3|10
1650605990000|2022-04-22 05:39:50|34203.4|34125.3|34207.1|34128.7|34209.2|34134.2|34203.4|34123.3|21
1650606000000|2022-04-22 05:40:00|34207.7|34132|34205.3|34128.9|34209.7|34134.8|34204.8|34123.3|19
1650606010000|2022-04-22 05:40:10|34205.1|34129.1|34206|34127.7|34208.7|34134.1|34205.1|34126.4|9
1650606020000|2022-04-22 05:40:20|34205.8|34127.1|34205.7|34130|34209.8|34132.9|34205.4|34127.1|18
1650606030000|2022-04-22 05:40:30|34205.2|34129.7|34205|34127.6|34209.6|34129.7|34204.5|34123.6|23
1650606040000|2022-04-22 05:40:40|34206.3|34129.4|34206.3|34128.9|34206.3|34130.6|34203.4|34127.6|18
1650606050000|2022-04-22 05:40:50|34205.6|34127.2|34206.1|34131.1|34206.6|34131.1|34205.2|34127.2|8
1650606060000|2022-04-22 05:41:00|34208.3|34128.8|34204.9|34126.6|34208.3|34128.8|34200.1|34125|13
1650606070000|2022-04-22 05:41:10|34205.2|34128.4|34207.4|34130.1|34210.6|34132.2|34204.4|34127|16
1650606080000|2022-04-22 05:41:20|34207.3|34131.3|34207.9|34127.8|34210.2|34131.3|34206.8|34127.8|19
1650606090000|2022-04-22 05:41:30|34205.8|34128.4|34205.7|34129.7|34206.8|34131.3|34202.5|34120.8|19
1650606100000|2022-04-22 05:41:40|34205.8|34131.1|34206.9|34129|34209.4|34134.5|34205.8|34127.9|12
1650606110000|2022-04-22 05:41:50|34207.2|34131.2|34208.9|34130.6|34210.3|34134.2|34207.2|34130.2|16
1650606120000|2022-04-22 05:42:00|34209|34129.9|34208.5|34131|34211.2|34131.9|34203.6|34125.3|16
1650606130000|2022-04-22 05:42:10|34208.6|34130.5|34211|34134.1|34211.9|34134.4|34207.8|34129.4|15
1650606140000|2022-04-22 05:42:20|34211.8|34134.8|34209.7|34134.4|34212.1|34135.4|34209.7|34132.6|8
1650606150000|2022-04-22 05:42:30|34210.5|34135.5|34211.5|34133.1|34214.2|34135.5|34208.2|34132.3|13
1650606160000|2022-04-22 05:42:40|34210.5|34134.2|34201.9|34134.4|34211.8|34135.2|34201.9|34128.5|21
1650606170000|2022-04-22 05:42:50|34210.1|34137.6|34208.4|34133.4|34211.6|34138.4|34206.6|34125.9|25
1650606180000|2022-04-22 05:43:00|34208|34131.3|34203.5|34131.6|34211.3|34143.8|34200.6|34123.6|19
1650606190000|2022-04-22 05:43:10|34205.4|34132.8|34210|34132.7|34212.8|34137|34202.8|34129.6|22
1650606200000|2022-04-22 05:43:20|34209.3|34133.2|34211.9|34133.2|34211.9|34135.7|34207.4|34130.6|19
1650606210000|2022-04-22 05:43:30|34211.8|34134.9|34213.4|34135.3|34213.7|34136.1|34209.2|34131.3|10
1650606220000|2022-04-22 05:43:40|34212.4|34134.4|34213.1|34134.7|34213.3|34137.4|34211.9|34133.8|8
1650606230000|2022-04-22 05:43:50|34211.5|34136.9|34211.4|34134.7|34212.3|34138.3|34211.1|34133.8|9
1650606240000|2022-04-22 05:44:00|34214.7|34134.5|34209.9|34133|34214.8|34134.5|34207.2|34130.9|15
1650606250000|2022-04-22 05:44:10|34210.8|34135.5|34211.1|34132.7|34212.9|34136.2|34209.6|34132.7|17
1650606260000|2022-04-22 05:44:20|34210.6|34132.3|34213.5|34135.1|34213.6|34136.3|34210.6|34132.3|14
1650606270000|2022-04-22 05:44:30|34211.9|34135|34211.9|34139.4|34215.6|34140.3|34210|34128.8|17
1650606280000|2022-04-22 05:44:40|34217.5|34148.7|34211.5|34134|34217.5|34148.7|34211.5|34127|13
1650606290000|2022-04-22 05:44:50|34211.1|34133.2|34209|34134.8|34213.3|34138.1|34206.9|34132.4|11
1650606300000|2022-04-22 05:45:00|34208.9|34133.3|34217.2|34138.8|34218.6|34138.8|34208.9|34132.9|14
1650606310000|2022-04-22 05:45:10|34215|34134.6|34211.3|34136.3|34216.3|34140.8|34208.3|34134.5|18
1650606320000|2022-04-22 05:45:20|34211.6|34136.5|34214.6|34136.6|34215.5|34139|34211.6|34136.5|11
1650606330000|2022-04-22 05:45:30|34215.8|34136.5|34210.6|34133.2|34215.8|34140.7|34206|34123.5|28
1650606340000|2022-04-22 05:45:40|34211.8|34130.9|34211.3|34130.5|34213|34133.4|34210.8|34129.5|17
1650606350000|2022-04-22 05:45:50|34211.2|34131.5|34210.1|34135.1|34211.7|34136|34209.6|34131.5|22
1650606360000|2022-04-22 05:46:00|34217.5|34132.3|34209.4|34133.8|34217.5|34135.9|34208.4|34131.5|19
1650606370000|2022-04-22 05:46:10|34209|34133.5|34211.2|34136.5|34213.9|34138.4|34209|34133.5|21
1650606380000|2022-04-22 05:46:20|34209.5|34135.6|34211|34134.6|34211|34136.4|34208.1|34131.9|19
1650606390000|2022-04-22 05:46:30|34210.7|34134.9|34209.4|34136.8|34214.5|34145.2|34200.3|34123|20
1650606400000|2022-04-22 05:46:40|34211.7|34142.3|34207.3|34137.8|34214.2|34149.8|34199.8|34128.7|21
1650606410000|2022-04-22 05:46:50|34206.2|34140.2|34215.9|34140.2|34219.5|34144.4|34205.5|34134.5|25
1650606420000|2022-04-22 05:47:00|34216.1|34139.2|34219.5|34141.8|34219.5|34143.4|34215.9|34139.2|26
1650606430000|2022-04-22 05:47:10|34218.4|34143|34219|34143.4|34221.2|34144.2|34218.3|34141.7|18
1650606440000|2022-04-22 05:47:20|34217.9|34141.6|34217.6|34142|34222|34148.5|34213.1|34133.3|26
1650606450000|2022-04-22 05:47:30|34215.2|34143.5|34214.8|34133.5|34218.1|34143.5|34211.9|34130.6|22
1650606460000|2022-04-22 05:47:40|34213.8|34131.7|34217.4|34138.8|34217.4|34138.8|34213.8|34131.7|14
1650606470000|2022-04-22 05:47:50|34217.1|34139.9|34222.3|34141.3|34224.1|34143.5|34211.7|34138.7|23
1650606480000|2022-04-22 05:48:00|34219.5|34139.8|34219.9|34142|34221.6|34145.5|34219.3|34139.8|20
1650606490000|2022-04-22 05:48:10|34220.3|34142.6|34216.5|34140.9|34221|34142.9|34216.4|34137.7|14
1650606500000|2022-04-22 05:48:20|34217.4|34141|34211.1|34140.6|34217.4|34141|34211.1|34138.3|17
1650606510000|2022-04-22 05:48:30|34211.3|34140.5|34207.9|34142.5|34211.8|34142.5|34207.9|34138.7|15
1650606520000|2022-04-22 05:48:40|34209.1|34142.6|34206.6|34139.8|34210.5|34142.6|34206.6|34135.2|16
1650606530000|2022-04-22 05:48:50|34207.8|34137.4|34211|34142.4|34213.2|34143.6|34207.8|34137.2|18
1650606540000|2022-04-22 05:49:00|34213.1|34132.2|34206.9|34130.5|34213.1|34152.1|34204.4|34127.5|12
1650606550000|2022-04-22 05:49:10|34206.7|34129.1|34207.3|34136.7|34207.7|34137.8|34204.8|34127.5|13
1650606560000|2022-04-22 05:49:20|34211|34141.3|34211.3|34141.1|34212.9|34142.7|34209.9|34136.5|18
1650606570000|2022-04-22 05:49:30|34211.2|34139|34215.9|34143.2|34216|34143.7|34211.2|34137.4|20
1650606580000|2022-04-22 05:49:40|34215.2|34142|34212.3|34142.3|34216.9|34144.9|34212.3|34140.5|19
1650606590000|2022-04-22 05:49:50|34213.2|34142.6|34204.7|34139.9|34214.2|34142.8|34204.7|34139.3|20
1650606600000|2022-04-22 05:50:00|34210.3|34134.5|34209.8|34138.5|34215.4|34144.7|34204.6|34134.5|31
1650606610000|2022-04-22 05:50:10|34210.2|34139.7|34211.5|34143.7|34217.5|34144.7|34204.7|34131.3|18
1650606620000|2022-04-22 05:50:20|34213|34141.7|34207.6|34135.1|34213|34144.3|34207.1|34135.1|20
1650606630000|2022-04-22 05:50:30|34207.9|34138.7|34209.6|34134.9|34210.7|34139.7|34205.2|34132.3|29
1650606640000|2022-04-22 05:50:40|34209.8|34133.8|34209.8|34135.6|34211.4|34138.5|34209.3|34133.8|20
1650606650000|2022-04-22 05:50:50|34211.8|34136.3|34207.8|34135.2|34211.8|34139.3|34203.7|34132.1|24
1650606660000|2022-04-22 05:51:00|34216.5|34136.7|34210.7|34135.5|34216.5|34139.4|34210.7|34132.2|25
1650606670000|2022-04-22 05:51:10|34210.8|34136.1|34208.7|34134.4|34215|34138.5|34205|34133.2|17
1650606680000|2022-04-22 05:51:20|34208.4|34134.1|34206.8|34137|34210.2|34137|34205.2|34132.4|19
1650606690000|2022-04-22 05:51:30|34205.9|34137.2|34204.3|34135.8|34207|34138.3|34204.3|34135.5|26
1650606700000|2022-04-22 05:51:40|34204.4|34135|34206.1|34133.3|34211.3|34151.7|34195.2|34125.9|23
1650606710000|2022-04-22 05:51:50|34208.2|34139.8|34205|34137.3|34215.4|34156|34200.9|34130.7|13
1650606720000|2022-04-22 05:52:00|34208|34137.8|34217.8|34145.3|34218.5|34145.3|34203.7|34128.8|22
1650606730000|2022-04-22 05:52:10|34216.6|34146.6|34204.6|34135.1|34216.6|34148.8|34204.3|34129|16
1650606740000|2022-04-22 05:52:20|34207.4|34138.7|34205.7|34135.3|34210.6|34141.9|34205.7|34135.3|19
1650606750000|2022-04-22 05:52:30|34208.1|34137.9|34210.3|34137.1|34210.3|34141.1|34206.2|34133.3|24
1650606760000|2022-04-22 05:52:40|34209.3|34138.4|34210|34137.8|34211.6|34140.7|34205.8|34134.7|19
1650606770000|2022-04-22 05:52:50|34211.4|34135.1|34208|34131.9|34213.1|34139|34208|34131.9|15
1650606780000|2022-04-22 05:53:00|34208.5|34132.4|34208|34138.4|34211.7|34140.8|34203.9|34132.4|25
1650606790000|2022-04-22 05:53:10|34208.7|34138.2|34209.2|34137.9|34211.5|34140.2|34205.9|34132.8|23
1650606800000|2022-04-22 05:53:20|34209.1|34138.9|34211|34141.5|34212.1|34142.2|34208.7|34137.8|15
1650606810000|2022-04-22 05:53:30|34211.4|34141.6|34204.5|34135.7|34211.4|34150.4|34198.4|34127.5|20
1650606820000|2022-04-22 05:53:40|34203.9|34135.3|34211.6|34138.4|34213.8|34144.5|34201.8|34126.1|20
1650606830000|2022-04-22 05:53:50|34212.4|34135.9|34209.5|34137.2|34214.4|34141.7|34208.4|34129.2|24
1650606840000|2022-04-22 05:54:00|34211.2|34136.6|34204|34134.7|34211.3|34139.2|34203.9|34130.7|26
1650606850000|2022-04-22 05:54:10|34206.1|34132.8|34208.6|34135.9|34209.5|34137.2|34204.4|34132.8|23
1650606860000|2022-04-22 05:54:20|34209.8|34136.8|34208.1|34137.3|34210.3|34139.5|34205.4|34134.5|25
1650606870000|2022-04-22 05:54:30|34207.6|34137|34208.9|34137.2|34214.2|34142.3|34200.5|34128.6|20
1650606880000|2022-04-22 05:54:40|34208.8|34139.7|34202.5|34136.1|34208.8|34139.7|34202.2|34131.9|26
1650606890000|2022-04-22 05:54:50|34202.1|34135.8|34208.9|34129.9|34212.9|34139.2|34202.1|34129.9|15
1650606900000|2022-04-22 05:55:00|34208|34127.6|34208.6|34138.4|34212.9|34144.5|34205.2|34127.6|21
1650606910000|2022-04-22 05:55:10|34209.5|34137.2|34208.7|34140|34209.8|34140.8|34205.5|34136|22
1650606920000|2022-04-22 05:55:20|34209.4|34139|34206.5|34129.2|34214|34143.5|34205.8|34129.2|17
1650606930000|2022-04-22 05:55:30|34207.1|34141|34205.9|34133.7|34210.5|34141.2|34202.6|34129.6|25
1650606940000|2022-04-22 05:55:40|34205.1|34133.1|34211.4|34130.7|34211.5|34135.4|34204.7|34129.6|22
1650606950000|2022-04-22 05:55:50|34209.9|34128.3|34209.2|34132|34211.8|34135.6|34208.4|34127.2|23
1650606960000|2022-04-22 05:56:00|34203.3|34133.8|34209.2|34135.8|34212.3|34138.3|34202|34133.8|24
1650606970000|2022-04-22 05:56:10|34208.7|34135.1|34204.7|34138.1|34209.8|34139.1|34204.7|34133.4|19
1650606980000|2022-04-22 05:56:20|34205.7|34136.4|34208.1|34135.8|34209.1|34138.8|34204.6|34133.9|15
1650606990000|2022-04-22 05:56:30|34207.9|34137.6|34201.8|34133.2|34207.9|34137.9|34199.1|34126.9|29
1650607000000|2022-04-22 05:56:40|34200.8|34136.8|34204.6|34136.7|34207.5|34136.8|34200.8|34130.5|25
1650607010000|2022-04-22 05:56:50|34204.3|34135.7|34209.2|34136.8|34211.2|34138.2|34204.3|34134.2|29
1650607020000|2022-04-22 05:57:00|34207.3|34135.9|34212.6|34138.9|34213.5|34139.4|34207.1|34133.9|27
1650607030000|2022-04-22 05:57:10|34213.3|34138.1|34214.6|34141.9|34215.7|34141.9|34211.4|34134.5|23
1650607040000|2022-04-22 05:57:20|34214.1|34143|34212.4|34139.9|34214.1|34143|34211.4|34137.1|22
1650607050000|2022-04-22 05:57:30|34211.6|34139.5|34214|34138.3|34215.8|34139.5|34206|34134.1|25
1650607060000|2022-04-22 05:57:40|34215.8|34141.9|34212.6|34138|34215.8|34141.9|34205.6|34135.7|30
1650607070000|2022-04-22 05:57:50|34211.8|34138.2|34207.9|34135.6|34212.5|34138.7|34206.6|34135.6|28
1650607080000|2022-04-22 05:58:00|34207|34134.6|34201.2|34124.4|34209|34137.9|34197.8|34124.2|25
1650607090000|2022-04-22 05:58:10|34198|34119.6|34204.8|34128.3|34206.3|34134.2|34195|34119.6|31
1650607100000|2022-04-22 05:58:20|34202.7|34128.2|34208.6|34132.2|34209.1|34133.1|34202.7|34127.7|25
1650607110000|2022-04-22 05:58:30|34208.4|34131.6|34207.3|34128.8|34210.3|34135.5|34206.6|34128.8|24
1650607120000|2022-04-22 05:58:40|34208|34130|34204.3|34125.4|34209.1|34137.5|34200.3|34123.5|24
1650607130000|2022-04-22 05:58:50|34209.6|34133.9|34209.5|34133.9|34211.6|34137.6|34207|34132.2|26
1650607140000|2022-04-22 05:59:00|34209.3|34133.6|34203|34132.7|34209.8|34134.8|34202.3|34131|27
1650607150000|2022-04-22 05:59:10|34204|34131.7|34203.2|34130.7|34206.9|34132.1|34201.4|34129.2|23
1650607160000|2022-04-22 05:59:20|34203.4|34129.7|34206.1|34132.7|34206.8|34134|34202.5|34128.6|25
1650607170000|2022-04-22 05:59:30|34206.2|34131.7|34201.3|34132.4|34206.2|34135.5|34201.3|34131.4|29
1650607180000|2022-04-22 05:59:40|34200.8|34129|34209|34127.3|34211.4|34134.1|34199.1|34117|30
1650607190000|2022-04-22 05:59:50|34211.1|34124.4|34211.8|34127.7|34213.3|34131.8|34210.6|34124.4|28
1650607200000|2022-04-22 06:00:00|34203.9|34138.7|34205.2|34148.8|34212.1|34148.8|34203.9|34135.3|37
1650607210000|2022-04-22 06:00:10|34205.4|34147.9|34183.4|34163.4|34206.7|34164.8|34183.4|34142.8|37
1650607220000|2022-04-22 06:00:20|34184.4|34164.4|34182.9|34162.9|34185.5|34165.5|34175.1|34155.1|31
1650607230000|2022-04-22 06:00:30|34183.9|34163.9|34183.9|34163.9|34185.8|34165.8|34176.4|34156.4|30
1650607240000|2022-04-22 06:00:40|34178.1|34158.1|34184.7|34164.7|34204.7|34167.4|34178.1|34146.2|32
1650607250000|2022-04-22 06:00:50|34186|34166|34184.3|34164.3|34201|34166|34182.5|34149.4|26
1650607260000|2022-04-22 06:01:00|34182.8|34162.8|34187.7|34167.7|34188.8|34168.8|34182.8|34162.8|31
1650607270000|2022-04-22 06:01:10|34188.1|34168.1|34184.5|34164.5|34188.1|34168.1|34183|34163|28
1650607280000|2022-04-22 06:01:20|34185.7|34165.7|34186.8|34166.8|34207.9|34166.8|34184.6|34142.9|32
1650607290000|2022-04-22 06:01:30|34198.8|34148.8|34187.2|34167.2|34202.7|34168.2|34183.4|34148.8|30
1650607300000|2022-04-22 06:01:40|34187.9|34167.9|34186.5|34166.5|34188.8|34168.8|34184.6|34164.6|30
1650607310000|2022-04-22 06:01:50|34187|34167|34188.3|34168.3|34188.8|34168.8|34185.8|34165.8|31
1650607320000|2022-04-22 06:02:00|34203.1|34153.1|34202.2|34152.2|34205.8|34167.3|34182.6|34148.9|38
1650607330000|2022-04-22 06:02:10|34202.5|34152.5|34187.1|34167.1|34203.7|34167.1|34187.1|34151.5|31
1650607340000|2022-04-22 06:02:20|34187.6|34167.6|34190.7|34170.7|34190.7|34170.7|34187.2|34167.2|30
1650607350000|2022-04-22 06:02:30|34190.9|34170.9|34190.3|34170.3|34191.7|34171.7|34189.8|34169.8|24
1650607360000|2022-04-22 06:02:40|34190.7|34170.7|34188.7|34168.7|34205.3|34170.8|34188.1|34153.9|30
1650607370000|2022-04-22 06:02:50|34188.4|34168.4|34187|34167|34204.7|34171.1|34187|34154.7|31
1650607380000|2022-04-22 06:03:00|34188.2|34168.2|34199.6|34149.6|34203.5|34170.3|34181.1|34146.8|31
1650607390000|2022-04-22 06:03:10|34200.8|34150.8|34196.5|34146.5|34200.8|34150.8|34194.3|34139.1|33
1650607400000|2022-04-22 06:03:20|34196.3|34146.3|34175|34155|34196.3|34158.1|34174.8|34141.3|30
1650607410000|2022-04-22 06:03:30|34174.4|34154.4|34174.7|34154.7|34177.9|34157.9|34173.8|34153.8|26
1650607420000|2022-04-22 06:03:40|34174.9|34154.9|34175.1|34155.1|34175.4|34155.4|34171.4|34151.4|26
1650607430000|2022-04-22 06:03:50|34174.8|34154.8|34172.9|34152.9|34175.2|34155.2|34170.5|34150.5|20
1650607440000|2022-04-22 06:04:00|34174.9|34154.9|34168.4|34148.4|34174.9|34154.9|34167.7|34147.7|27
1650607450000|2022-04-22 06:04:10|34167.1|34147.1|34162.5|34142.5|34177.4|34153|34157.3|34119.3|35
1650607460000|2022-04-22 06:04:20|34164.2|34144.2|34159.9|34139.9|34164.7|34144.7|34158.8|34138.8|23
1650607470000|2022-04-22 06:04:30|34162.2|34142.2|34163.1|34143.1|34163.3|34143.3|34159.7|34139.7|26
1650607480000|2022-04-22 06:04:40|34163.2|34143.2|34164.8|34144.8|34167.9|34147.9|34161.9|34141.9|31
1650607490000|2022-04-22 06:04:50|34165.3|34145.3|34167.8|34147.8|34168.1|34148.1|34165|34145|31
1650607500000|2022-04-22 06:05:00|34167.3|34147.3|34167|34147|34167.5|34147.5|34165.9|34145.9|24
1650607510000|2022-04-22 06:05:10|34166.9|34146.9|34165.6|34145.6|34167.5|34147.5|34163.8|34143.8|17
1650607520000|2022-04-22 06:05:20|34166|34146|34163.4|34143.4|34171.6|34151.6|34162.3|34142.3|23
1650607530000|2022-04-22 06:05:30|34171.4|34151.4|34166.7|34146.7|34172.7|34152.7|34166|34146|29
1650607540000|2022-04-22 06:05:40|34166.5|34146.5|34167.3|34147.3|34167.8|34147.8|34166.1|34146.1|16
1650607550000|2022-04-22 06:05:50|34167|34147|34170|34150|34170|34150|34167|34147|20
1650607560000|2022-04-22 06:06:00|34169.7|34149.7|34169.3|34149.3|34172.5|34152.5|34168.3|34148.3|25
1650607570000|2022-04-22 06:06:10|34169.2|34149.2|34166.3|34146.3|34169.8|34149.8|34166.3|34146.3|25
1650607580000|2022-04-22 06:06:20|34166.2|34146.2|34165.1|34145.1|34166.8|34146.8|34165|34145|19
1650607590000|2022-04-22 06:06:30|34164.6|34144.6|34166.3|34146.3|34167.2|34147.2|34163.9|34143.9|26
1650607600000|2022-04-22 06:06:40|34165.3|34145.3|34166.2|34146.2|34166.2|34146.2|34163.2|34143.2|23
1650607610000|2022-04-22 06:06:50|34166|34146|34181|34131|34186.5|34149.8|34166|34124|28
1650607620000|2022-04-22 06:07:00|34180.7|34130.7|34181.2|34131.2|34187|34133.5|34180.7|34125.6|23
1650607630000|2022-04-22 06:07:10|34181.5|34131.5|34179.5|34129.5|34183.7|34132.2|34179.5|34127.5|23
1650607640000|2022-04-22 06:07:20|34179.3|34129.3|34167.5|34101.9|34179.3|34145|34152.8|34092.8|29
1650607650000|2022-04-22 06:07:30|34163.5|34103.6|34162.8|34098.5|34166.3|34110.4|34155.4|34088.8|35
1650607660000|2022-04-22 06:07:40|34162.5|34104.1|34158.2|34101|34163.3|34104.1|34158.2|34098.3|23
1650607670000|2022-04-22 06:07:50|34159.8|34097.8|34156.2|34094.7|34160.3|34103.6|34153.6|34094.4|20
1650607680000|2022-04-22 06:08:00|34156|34094.4|34151|34093.1|34161.4|34120.9|34137|34086.7|29
1650607690000|2022-04-22 06:08:10|34147.8|34097.8|34141.3|34084.5|34148.3|34097.8|34137.1|34082.1|32
1650607700000|2022-04-22 06:08:20|34145.1|34087.1|34136.3|34086.3|34146|34091.1|34135.5|34082.3|25
1650607710000|2022-04-22 06:08:30|34140|34083.3|34137|34079|34140.3|34087.1|34132.6|34076.4|28
1650607720000|2022-04-22 06:08:40|34131.3|34081.3|34133.6|34083.6|34134.6|34084.6|34127.7|34075.4|29
1650607730000|2022-04-22 06:08:50|34133.7|34083.7|34119.7|34099.7|34134|34100.5|34116|34083.7|29
1650607740000|2022-04-22 06:09:00|34118.8|34098.8|34123.5|34103.5|34127|34107|34118.8|34098.8|33
1650607750000|2022-04-22 06:09:10|34121.7|34043.7|34114.5|33994.5|34133.8|34045.5|34106.3|33994.5|40
1650607760000|2022-04-22 06:09:20|34111.6|33995.8|34123.8|34023.5|34123.8|34024.7|34111.6|33994.6|36
1650607770000|2022-04-22 06:09:30|34112.7|34026|34130.5|34057.7|34131.3|34063.7|34112.3|34017.7|37
1650607780000|2022-04-22 06:09:40|34128.7|34045.9|34118.2|34047.3|34128.7|34057.1|34115.3|34042|36
1650607790000|2022-04-22 06:09:50|34119.9|34046.4|34121.9|34049|34123.3|34050.6|34116.5|34046.2|36
1650607800000|2022-04-22 06:10:00|34121.3|34049.9|34124.5|34045.2|34126.7|34050|34120.2|34040.5|26
1650607810000|2022-04-22 06:10:10|34124.1|34046.3|34123.3|34047.1|34124.6|34056.8|34116.3|34042.4|24
1650607820000|2022-04-22 06:10:20|34122.1|34049.4|34120.6|34049.4|34124.4|34053.8|34117.7|34047.1|27
1650607830000|2022-04-22 06:10:30|34120.9|34049.7|34125|34044.8|34130.2|34060.4|34119.9|34041.1|31
1650607840000|2022-04-22 06:10:40|34125.2|34040.7|34125.9|34053.9|34129.4|34062.5|34112.5|34040.7|31
1650607850000|2022-04-22 06:10:50|34125.7|34057.7|34122|34059.2|34125.7|34059.9|34119.5|34052.9|29
1650607860000|2022-04-22 06:11:00|34122.2|34057.1|34118.8|34053.3|34122.2|34059.5|34116.1|34053.1|33
1650607870000|2022-04-22 06:11:10|34118.4|34055.2|34115.9|34065.9|34122.2|34066.2|34108.6|34055.1|24
1650607880000|2022-04-22 06:11:20|34099.1|34079.1|34116.7|34048.6|34117.2|34082.6|34099.1|34043.1|32
1650607890000|2022-04-22 06:11:30|34116.5|34049.5|34119.1|34045.7|34119.2|34054.8|34109.5|34042.5|25
1650607900000|2022-04-22 06:11:40|34112|34048.3|34106.9|34056.9|34115|34057.1|34106.5|34043.1|24
1650607910000|2022-04-22 06:11:50|34106.4|34056.4|34106.9|34039.6|34115.3|34056.9|34104.4|34031.1|37
1650607920000|2022-04-22 06:12:00|34107|34038.8|34126.6|34064.7|34130.1|34081.1|34101.1|34038.8|32
1650607930000|2022-04-22 06:12:10|34125|34061.5|34128.1|34060.1|34129.3|34071.8|34121.8|34054.6|31
1650607940000|2022-04-22 06:12:20|34127.8|34059.8|34127.7|34061.7|34128.7|34063.4|34126.3|34056.4|20
1650607950000|2022-04-22 06:12:30|34128.2|34062|34133.1|34067.5|34136.2|34067.7|34127.8|34057.2|33
1650607960000|2022-04-22 06:12:40|34132.4|34067.4|34135.3|34059.8|34137|34067.7|34132.4|34059.8|36
1650607970000|2022-04-22 06:12:50|34135.1|34061.4|34133.3|34068.1|34136.5|34068.8|34128.5|34061.4|33
1650607980000|2022-04-22 06:13:00|34133.8|34067.6|34137.8|34067|34143.2|34090.9|34110.3|34064.2|35
1650607990000|2022-04-22 06:13:10|34137.3|34069.1|34136.4|34063|34139.1|34071.8|34133.6|34062.8|36
1650608000000|2022-04-22 06:13:20|34135.9|34066|34134.4|34072.5|34142.4|34078.3|34131.1|34060.9|32
1650608010000|2022-04-22 06:13:30|34135|34072.2|34139.5|34075.5|34139.5|34084.5|34130|34066.9|37
1650608020000|2022-04-22 06:13:40|34139.6|34072.3|34136.4|34074.5|34139.6|34078.1|34134.3|34070.6|23
1650608030000|2022-04-22 06:13:50|34136.7|34073.9|34130.2|34070.1|34136.7|34078.6|34127.5|34063.5|31
1650608040000|2022-04-22 06:14:00|34127.9|34068.1|34133.1|34074.2|34133.1|34078.4|34124.3|34065.3|30
1650608050000|2022-04-22 06:14:10|34132.7|34075|34131.8|34081.8|34134.6|34081.9|34128.5|34071.3|24
1650608060000|2022-04-22 06:14:20|34134.7|34077|34132|34082|34134.7|34082.7|34129.5|34074.5|25
1650608070000|2022-04-22 06:14:30|34131.8|34081.8|34117.2|34097.2|34132.6|34099.8|34113.2|34079.9|23
1650608080000|2022-04-22 06:14:40|34116.4|34096.4|34127.9|34077.9|34135.6|34099.6|34114.5|34072.5|25
1650608090000|2022-04-22 06:14:50|34126|34076|34117.8|34097.8|34138.8|34101|34112.5|34075.4|29
1650608100000|2022-04-22 06:15:00|34117.7|34097.7|34140.8|34090.8|34146.9|34104.7|34117.7|34077.4|20
1650608110000|2022-04-22 06:15:10|34137.6|34087.6|34136.8|34086.8|34139.3|34089.3|34135.6|34085.6|25
1650608120000|2022-04-22 06:15:20|34136.9|34086.9|34119.8|34099.8|34142.2|34101.3|34115.4|34063.3|28
1650608130000|2022-04-22 06:15:30|34121|34101|34120.5|34100.5|34122.2|34102.2|34118.1|34098.1|28
1650608140000|2022-04-22 06:15:40|34120|34100|34120.9|34100.9|34121.5|34101.5|34118.7|34098.7|20
1650608150000|2022-04-22 06:15:50|34119.7|34099.7|34120.3|34100.3|34139.3|34102.7|34116.2|34081.1|28
1650608160000|2022-04-22 06:16:00|34121.2|34101.2|34122.1|34102.1|34123.8|34103.8|34118.7|34098.7|28
1650608170000|2022-04-22 06:16:10|34121.4|34101.4|34119.9|34099.9|34122|34102|34119.6|34099.6|16
1650608180000|2022-04-22 06:16:20|34119.7|34099.7|34139.9|34083|34139.9|34104.9|34119.4|34083|22
1650608190000|2022-04-22 06:16:30|34138.3|34088.3|34120.6|34100.6|34138.3|34103|34118.6|34087.7|27
1650608200000|2022-04-22 06:16:40|34119.8|34099.8|34123|34103|34123.1|34103.1|34118.9|34098.9|23
1650608210000|2022-04-22 06:16:50|34123.6|34103.6|34121.6|34101.6|34123.6|34103.6|34117.5|34097.5|25
1650608220000|2022-04-22 06:17:00|34121.5|34101.5|34116.2|34096.2|34121.5|34101.5|34116.2|34096.2|24
1650608230000|2022-04-22 06:17:10|34116.7|34096.7|34117|34097|34119.4|34099.4|34115.5|34095.5|22
1650608240000|2022-04-22 06:17:20|34115.7|34095.7|34117.4|34097.4|34120.9|34100.9|34115.6|34095.6|27
1650608250000|2022-04-22 06:17:30|34117.6|34097.6|34117|34097|34133|34102.1|34116.7|34068|24
1650608260000|2022-04-22 06:17:40|34120.4|34100.4|34118.9|34098.9|34121.9|34101.9|34114.9|34094.9|28
1650608270000|2022-04-22 06:17:50|34119|34099|34120.2|34100.2|34122|34102|34117.4|34097.4|23
1650608280000|2022-04-22 06:18:00|34120.7|34100.7|34120.7|34100.7|34122.5|34102.5|34118.9|34098.9|23
1650608290000|2022-04-22 06:18:10|34120.5|34100.5|34120|34100|34122.8|34102.8|34117.8|34097.8|16
1650608300000|2022-04-22 06:18:20|34120.1|34100.1|34119.3|34099.3|34120.7|34100.7|34118.6|34098.6|20
1650608310000|2022-04-22 06:18:30|34118.6|34098.6|34121|34101|34122.6|34102.6|34117.2|34097.2|20
1650608320000|2022-04-22 06:18:40|34121.5|34101.5|34119.4|34099.4|34126.3|34106.3|34119|34099|22
1650608330000|2022-04-22 06:18:50|34119.2|34099.2|34123|34103|34124.4|34104.4|34118.8|34098.8|28
1650608340000|2022-04-22 06:19:00|34123.1|34103.1|34120.7|34100.7|34123.7|34103.7|34118.2|34098.2|24
1650608350000|2022-04-22 06:19:10|34120.8|34100.8|34122.3|34102.3|34124.8|34104.8|34118.7|34098.7|23
1650608360000|2022-04-22 06:19:20|34122|34102|34121.4|34101.4|34122.2|34102.2|34120.4|34100.4|17
1650608370000|2022-04-22 06:19:30|34118.5|34098.5|34120.9|34100.9|34134|34101.7|34113.1|34073.7|25
1650608380000|2022-04-22 06:19:40|34120.4|34100.4|34119.9|34099.9|34122.1|34102.1|34117|34097|25
1650608390000|2022-04-22 06:19:50|34120.9|34100.9|34120.9|34100.9|34121.5|34101.5|34117.4|34097.4|20
1650608400000|2022-04-22 06:20:00|34119|34099|34120.8|34100.8|34120.9|34100.9|34117.2|34097.2|22
1650608410000|2022-04-22 06:20:10|34119.6|34099.6|34112.8|34092.8|34134.2|34100.7|34112.8|34069.4|26
1650608420000|2022-04-22 06:20:20|34120.7|34100.7|34117.3|34097.3|34137.2|34102.5|34116.7|34084.9|23
1650608430000|2022-04-22 06:20:30|34121|34101|34122.7|34102.7|34125.6|34105.6|34118.5|34098.5|25
1650608440000|2022-04-22 06:20:40|34119.4|34099.4|34121.9|34101.9|34124.4|34104.4|34118.4|34098.4|28
1650608450000|2022-04-22 06:20:50|34121.3|34101.3|34121.8|34101.8|34122.9|34102.9|34120.2|34100.2|22
1650608460000|2022-04-22 06:21:00|34122|34102|34139.2|34076.4|34139.2|34103.1|34119.2|34069|30
1650608470000|2022-04-22 06:21:10|34127.2|34107.2|34122.2|34102.2|34127.2|34107.2|34118.3|34098.3|31
1650608480000|2022-04-22 06:21:20|34122.1|34102.1|34138.5|34075.6|34138.5|34103.6|34118.7|34073.2|24
1650608490000|2022-04-22 06:21:30|34138.6|34075.9|34123.1|34103.1|34138.6|34107.6|34113.8|34075.9|21
1650608500000|2022-04-22 06:21:40|34122.7|34102.7|34123.7|34103.7|34123.7|34103.7|34120.5|34100.5|23
1650608510000|2022-04-22 06:21:50|34122.7|34102.7|34122.1|34102.1|34123.7|34103.7|34120.1|34100.1|24
1650608520000|2022-04-22 06:22:00|34122.2|34102.2|34130.2|34110.2|34152.3|34113.6|34120.9|34084.3|25
1650608530000|2022-04-22 06:22:10|34129.8|34109.8|34130.7|34110.7|34132.7|34112.7|34129.6|34109.6|23
1650608540000|2022-04-22 06:22:20|34130.8|34110.8|34132.4|34112.4|34132.4|34112.4|34130.6|34110.6|19
1650608550000|2022-04-22 06:22:30|34131|34111|34131.1|34111.1|34133.4|34113.4|34124.7|34104.7|25
1650608560000|2022-04-22 06:22:40|34129.7|34109.7|34128.7|34108.7|34131.5|34111.5|34127.8|34107.8|25
1650608570000|2022-04-22 06:22:50|34128.8|34108.8|34131.4|34111.4|34132.1|34112.1|34128.8|34108.8|23
1650608580000|2022-04-22 06:23:00|34131.3|34111.3|34127.4|34107.4|34131.3|34111.3|34127.4|34107.4|18
1650608590000|2022-04-22 06:23:10|34129.4|34109.4|34129.4|34109.4|34130.1|34110.1|34127|34107|25
1650608600000|2022-04-22 06:23:20|34128.3|34108.3|34131.3|34111.3|34146.1|34111.3|34126.8|34079.7|23
1650608610000|2022-04-22 06:23:30|34127.5|34107.5|34130|34110|34131|34111|34122.9|34102.9|28
1650608620000|2022-04-22 06:23:40|34130.3|34110.3|34126|34106|34130.3|34110.3|34126|34106|19
1650608630000|2022-04-22 06:23:50|34128.4|34108.4|34128.2|34108.2|34130|34110|34126.9|34106.9|23
1650608640000|2022-04-22 06:24:00|34128.3|34108.3|34126.8|34106.8|34129.1|34109.1|34126.1|34106.1|23
1650608650000|2022-04-22 06:24:10|34127|34107|34124.3|34104.3|34146.4|34109.9|34122.1|34096.4|22
1650608660000|2022-04-22 06:24:20|34123.1|34103.1|34125.7|34105.7|34145.5|34113.2|34120|34095.5|29
1650608670000|2022-04-22 06:24:30|34121.7|34101.7|34126|34106|34126.4|34106.4|34121.7|34101.7|24
1650608680000|2022-04-22 06:24:40|34124.5|34104.5|34126.3|34106.3|34126.8|34106.8|34120.8|34100.8|27
1650608690000|2022-04-22 06:24:50|34126.6|34106.6|34127.8|34107.8|34128.1|34108.1|34124.6|34104.6|19
1650608700000|2022-04-22 06:25:00|34128.4|34108.4|34127.2|34107.2|34129.4|34109.4|34126.6|34106.6|17
1650608710000|2022-04-22 06:25:10|34125.4|34105.4|34128|34108|34128.5|34108.5|34122.4|34102.4|26
1650608720000|2022-04-22 06:25:20|34143.1|34093.1|34127.9|34107.9|34143.5|34110.6|34125.3|34093|27
1650608730000|2022-04-22 06:25:30|34125.2|34105.2|34134.1|34114.1|34134.4|34114.4|34125.2|34105.2|34
1650608740000|2022-04-22 06:25:40|34134|34114|34132.3|34112.3|34134.4|34114.4|34132.3|34112.3|27
1650608750000|2022-04-22 06:25:50|34133.3|34113.3|34131.3|34111.3|34133.3|34113.3|34128.4|34108.4|29
1650608760000|2022-04-22 06:26:00|34128.6|34108.6|34130.3|34110.3|34146.5|34112.1|34127.3|34095.5|25
1650608770000|2022-04-22 06:26:10|34131.2|34111.2|34137.2|34117.2|34138.1|34118.1|34127.1|34107.1|32
1650608780000|2022-04-22 06:26:20|34137.4|34117.4|34137.1|34117.1|34138.7|34118.7|34132.4|34112.4|22
1650608790000|2022-04-22 06:26:30|34136.4|34116.4|34141.1|34121.1|34144.3|34124.3|34136.4|34116.4|23
1650608800000|2022-04-22 06:26:40|34140|34120|34141.9|34121.9|34142.8|34122.8|34140|34120|19
1650608810000|2022-04-22 06:26:50|34141.6|34121.6|34142.1|34122.1|34143.2|34123.2|34141.1|34121.1|15
1650608820000|2022-04-22 06:27:00|34142.5|34122.5|34142.4|34122.4|34143.7|34123.7|34141.3|34121.3|16
1650608830000|2022-04-22 06:27:10|34142.8|34122.8|34142.1|34122.1|34143.2|34123.2|34142.1|34122.1|13
1650608840000|2022-04-22 06:27:20|34141.4|34121.4|34148.5|34128.5|34148.5|34128.5|34141.4|34121.4|25
1650608850000|2022-04-22 06:27:30|34148.2|34128.2|34145.1|34125.1|34148.2|34128.2|34144.7|34124.7|16
1650608860000|2022-04-22 06:27:40|34145|34125|34146.7|34126.7|34146.9|34126.9|34144.7|34124.7|23
1650608870000|2022-04-22 06:27:50|34146.6|34126.6|34143|34123|34167.9|34127.9|34139.1|34105.8|13
1650608880000|2022-04-22 06:28:00|34143.1|34123.1|34147.2|34127.2|34148.9|34128.9|34143.1|34123.1|22
1650608890000|2022-04-22 06:28:10|34148.4|34128.4|34150.2|34130.2|34152.3|34132.3|34146.2|34126.2|24
1650608900000|2022-04-22 06:28:20|34150.6|34130.6|34149.8|34129.8|34151.6|34131.6|34149.3|34129.3|17
1650608910000|2022-04-22 06:28:30|34149.9|34129.9|34148.3|34128.3|34150|34130|34148|34128|21
1650608920000|2022-04-22 06:28:40|34147.5|34127.5|34145.9|34125.9|34158.9|34129.6|34142.5|34100.6|25
1650608930000|2022-04-22 06:28:50|34145.3|34125.3|34145.5|34125.5|34147.7|34127.7|34144.1|34124.1|31
1650608940000|2022-04-22 06:29:00|34145.7|34125.7|34145.7|34125.7|34146.2|34126.2|34143.3|34123.3|20
1650608950000|2022-04-22 06:29:10|34146.1|34126.1|34149.5|34129.5|34149.5|34129.5|34144.2|34124.2|17
1650608960000|2022-04-22 06:29:20|34148.3|34128.3|34146.2|34126.2|34158.8|34129.7|34140.1|34097|27
1650608970000|2022-04-22 06:29:30|34145|34125|34145.9|34125.9|34146.1|34126.1|34144.2|34124.2|24
1650608980000|2022-04-22 06:29:40|34145.7|34125.7|34148.6|34128.6|34148.8|34128.8|34144.6|34124.6|27
1650608990000|2022-04-22 06:29:50|34148.9|34128.9|34148.1|34128.1|34149.8|34129.8|34146.3|34126.3|33
1650609000000|2022-04-22 06:30:00|34147.9|34127.9|34147.5|34127.5|34149.4|34129.4|34146.3|34126.3|19
1650609010000|2022-04-22 06:30:10|34147.4|34127.4|34148.9|34128.9|34150.1|34130.1|34145.3|34125.3|15
1650609020000|2022-04-22 06:30:20|34148.4|34128.4|34144.5|34124.5|34148.9|34128.9|34140.4|34120.4|30
1650609030000|2022-04-22 06:30:30|34143.9|34123.9|34142.6|34122.6|34145.3|34125.3|34141.6|34121.6|20
1650609040000|2022-04-22 06:30:40|34143.9|34123.9|34145.2|34125.2|34145.2|34125.2|34139.9|34119.9|20
1650609050000|2022-04-22 06:30:50|34143.1|34123.1|34144.7|34124.7|34145.2|34125.2|34142.7|34122.7|13
1650609060000|2022-04-22 06:31:00|34143.7|34123.7|34142.6|34122.6|34143.8|34123.8|34141.7|34121.7|23
1650609070000|2022-04-22 06:31:10|34142.8|34122.8|34142.6|34122.6|34143.8|34123.8|34140.4|34120.4|27
1650609080000|2022-04-22 06:31:20|34142.4|34122.4|34144.3|34124.3|34145.4|34125.4|34139.7|34119.7|21
1650609090000|2022-04-22 06:31:30|34146|34126|34143.4|34123.4|34146|34126|34141.8|34121.8|23
1650609100000|2022-04-22 06:31:40|34144.1|34124.1|34142.6|34122.6|34144.3|34124.3|34141.9|34121.9|11
1650609110000|2022-04-22 06:31:50|34143.1|34123.1|34141.4|34121.4|34144.1|34124.1|34141.3|34121.3|13
1650609120000|2022-04-22 06:32:00|34140.4|34120.4|34146|34126|34147.6|34127.6|34140.4|34120.4|22
1650609130000|2022-04-22 06:32:10|34146.7|34126.7|34149.1|34129.1|34149.1|34129.1|34145.4|34125.4|21
1650609140000|2022-04-22 06:32:20|34148.4|34128.4|34143.6|34123.6|34148.5|34128.5|34143|34123|11
1650609150000|2022-04-22 06:32:30|34143.9|34123.9|34143.8|34123.8|34147.2|34127.2|34142.7|34122.7|17
1650609160000|2022-04-22 06:32:40|34144.4|34124.4|34142.9|34122.9|34149.5|34129.5|34142.9|34122.9|29
1650609170000|2022-04-22 06:32:50|34142.8|34122.8|34143.5|34123.5|34143.5|34123.5|34141.9|34121.9|24
1650609180000|2022-04-22 06:33:00|34144|34124|34144.9|34124.9|34146.2|34126.2|34142.3|34122.3|22
1650609190000|2022-04-22 06:33:10|34143.8|34123.8|34144.4|34124.4|34145.8|34125.8|34143.4|34123.4|28
1650609200000|2022-04-22 06:33:20|34142.7|34122.7|34143.9|34123.9|34145.5|34125.5|34142.2|34122.2|22
1650609210000|2022-04-22 06:33:30|34143.8|34123.8|34141.8|34121.8|34151.1|34131.1|34139.9|34119.9|26
1650609220000|2022-04-22 06:33:40|34148.7|34128.7|34148.3|34128.3|34149.5|34129.5|34145.1|34125.1|21
1650609230000|2022-04-22 06:33:50|34148.7|34128.7|34150.6|34130.6|34150.6|34130.6|34147.7|34127.7|19
1650609240000|2022-04-22 06:34:00|34149.5|34129.5|34149.3|34129.3|34150.5|34130.5|34147.8|34127.8|18
1650609250000|2022-04-22 06:34:10|34148.6|34128.6|34149.2|34129.2|34151.1|34131.1|34146.8|34126.8|19
1650609260000|2022-04-22 06:34:20|34149.4|34129.4|34149.4|34129.4|34153.9|34133.9|34147.9|34127.9|25
1650609270000|2022-04-22 06:34:30|34153.5|34133.5|34149.1|34129.1|34153.5|34133.5|34148.3|34128.3|19
1650609280000|2022-04-22 06:34:40|34148.4|34128.4|34149.3|34129.3|34151.5|34131.5|34148.1|34128.1|20
1650609290000|2022-04-22 06:34:50|34149.1|34129.1|34151.7|34131.7|34151.7|34131.7|34144.8|34124.8|20
1650609300000|2022-04-22 06:35:00|34149.1|34129.1|34151.2|34131.2|34153.2|34133.2|34144|34124|28
1650609310000|2022-04-22 06:35:10|34151.6|34131.6|34152.2|34132.2|34153.8|34133.8|34151|34131|19
1650609320000|2022-04-22 06:35:20|34152.7|34132.7|34151.9|34131.9|34153.9|34133.9|34151.7|34131.7|20
1650609330000|2022-04-22 06:35:30|34152.5|34132.5|34150|34130|34153.4|34133.4|34149.8|34129.8|18
1650609340000|2022-04-22 06:35:40|34149.6|34129.6|34151.9|34131.9|34153.5|34133.5|34149.6|34129.6|21
1650609350000|2022-04-22 06:35:50|34152.9|34132.9|34147.2|34127.2|34152.9|34132.9|34147.2|34127.2|31
1650609360000|2022-04-22 06:36:00|34148.1|34128.1|34148.7|34128.7|34149|34129|34145.2|34125.2|22
1650609370000|2022-04-22 06:36:10|34148.3|34128.3|34148.3|34128.3|34149.8|34129.8|34147.3|34127.3|15
1650609380000|2022-04-22 06:36:20|34147.8|34127.8|34155.6|34135.6|34155.6|34135.6|34147.8|34127.8|17
1650609390000|2022-04-22 06:36:30|34150.7|34130.7|34152.7|34132.7|34155.5|34135.5|34147.5|34127.5|31
1650609400000|2022-04-22 06:36:40|34153.2|34133.2|34152.2|34132.2|34153.9|34133.9|34150.6|34130.6|20
1650609410000|2022-04-22 06:36:50|34152.1|34132.1|34149.3|34129.3|34162|34142|34148.6|34128.6|23
1650609420000|2022-04-22 06:37:00|34151.7|34131.7|34152.3|34132.3|34156.3|34136.3|34147|34127|28
1650609430000|2022-04-22 06:37:10|34152.4|34132.4|34150.9|34130.9|34154.2|34134.2|34147.2|34127.2|21
1650609440000|2022-04-22 06:37:20|34149.5|34129.5|34148.4|34128.4|34151.8|34131.8|34145.9|34125.9|33
1650609450000|2022-04-22 06:37:30|34147.8|34127.8|34149.8|34129.8|34153.5|34133.5|34144.6|34124.6|28
1650609460000|2022-04-22 06:37:40|34150.4|34130.4|34147|34127|34151.3|34131.3|34146.5|34126.5|30
1650609470000|2022-04-22 06:37:50|34145.9|34125.9|34143.9|34123.9|34148.4|34128.4|34143.9|34123.9|31
1650609480000|2022-04-22 06:38:00|34144.6|34124.6|34143.1|34123.1|34144.6|34124.6|34142.2|34122.2|29
1650609490000|2022-04-22 06:38:10|34142.4|34122.4|34144.6|34124.6|34144.9|34124.9|34141.5|34121.5|22
1650609500000|2022-04-22 06:38:20|34144.5|34124.5|34144.1|34124.1|34145.8|34125.8|34143.9|34123.9|13
1650609510000|2022-04-22 06:38:30|34142.5|34122.5|34139.9|34119.9|34144.3|34124.3|34139.1|34119.1|30
1650609520000|2022-04-22 06:38:40|34140|34120|34142|34122|34142.5|34122.5|34139.6|34119.6|20
1650609530000|2022-04-22 06:38:50|34141.9|34121.9|34141.7|34121.7|34142.7|34122.7|34140.1|34120.1|18
1650609540000|2022-04-22 06:39:00|34141.4|34121.4|34143.5|34123.5|34143.5|34123.5|34138.1|34118.1|25
1650609550000|2022-04-22 06:39:10|34141.8|34121.8|34139.6|34119.6|34143.2|34123.2|34138.5|34118.5|26
1650609560000|2022-04-22 06:39:20|34140.8|34120.8|34143.4|34123.4|34143.9|34123.9|34140.6|34120.6|13
1650609570000|2022-04-22 06:39:30|34143.3|34123.3|34140|34120|34143.3|34123.3|34140|34120|27
1650609580000|2022-04-22 06:39:40|34140.2|34120.2|34137.4|34117.4|34141.5|34121.5|34137.1|34117.1|19
1650609590000|2022-04-22 06:39:50|34138.7|34118.7|34139|34119|34141.3|34121.3|34138.6|34118.6|19
1650609600000|2022-04-22 06:40:00|34138.4|34118.4|34138.2|34118.2|34138.6|34118.6|34137|34117|25
1650609610000|2022-04-22 06:40:10|34138.3|34118.3|34139|34119|34139.7|34119.7|34136.8|34116.8|28
1650609620000|2022-04-22 06:40:20|34138.5|34118.5|34138.5|34118.5|34139.8|34119.8|34136.5|34116.5|20
1650609630000|2022-04-22 06:40:30|34135.9|34115.9|34136.2|34116.2|34138.6|34118.6|34133.3|34113.3|22
1650609640000|2022-04-22 06:40:40|34135.6|34115.6|34135.3|34115.3|34138.6|34118.6|34133.2|34113.2|20
1650609650000|2022-04-22 06:40:50|34135.5|34115.5|34137.7|34117.7|34138.7|34118.7|34135.1|34115.1|23
1650609660000|2022-04-22 06:41:00|34136|34116|34140.1|34120.1|34140.8|34120.8|34136|34116|18
1650609670000|2022-04-22 06:41:10|34139.9|34119.9|34143.6|34123.6|34143.7|34123.7|34139.9|34119.9|21
1650609680000|2022-04-22 06:41:20|34144.9|34124.9|34143.5|34123.5|34144.9|34124.9|34143|34123|16
1650609690000|2022-04-22 06:41:30|34142.3|34122.3|34142.1|34122.1|34143.5|34123.5|34140.7|34120.7|20
1650609700000|2022-04-22 06:41:40|34142.2|34122.2|34143.2|34123.2|34143.3|34123.3|34142|34122|13
1650609710000|2022-04-22 06:41:50|34144.7|34124.7|34143.6|34123.6|34144.7|34124.7|34141.4|34121.4|11
1650609720000|2022-04-22 06:42:00|34142.8|34122.8|34141.7|34121.7|34143.5|34123.5|34135|34115|18
1650609730000|2022-04-22 06:42:10|34139.7|34119.7|34142.7|34122.7|34143.4|34123.4|34139.5|34119.5|20
1650609740000|2022-04-22 06:42:20|34142.5|34122.5|34143.5|34123.5|34143.5|34123.5|34139.5|34119.5|17
1650609750000|2022-04-22 06:42:30|34143.6|34123.6|34142.5|34122.5|34146.5|34126.5|34140.6|34120.6|25
1650609760000|2022-04-22 06:42:40|34142.6|34122.6|34146.1|34126.1|34146.6|34126.6|34141.5|34121.5|18
1650609770000|2022-04-22 06:42:50|34144.9|34124.9|34150.1|34130.1|34163.5|34132.7|34139.6|34103.3|31
1650609780000|2022-04-22 06:43:00|34151.1|34131.1|34148.6|34128.6|34151.1|34131.1|34146.6|34126.6|32
1650609790000|2022-04-22 06:43:10|34148.2|34128.2|34147.9|34127.9|34149.9|34129.9|34146.5|34126.5|28
1650609800000|2022-04-22 06:43:20|34147.6|34127.6|34147.7|34127.7|34149.2|34129.2|34147|34127|18
1650609810000|2022-04-22 06:43:30|34147.9|34127.9|34145.3|34125.3|34148.7|34128.7|34145.3|34125.3|19
1650609820000|2022-04-22 06:43:40|34143.9|34123.9|34144.7|34124.7|34145|34125|34142.5|34122.5|25
1650609830000|2022-04-22 06:43:50|34144.8|34124.8|34141.9|34121.9|34144.8|34124.8|34139.6|34119.6|28
1650609840000|2022-04-22 06:44:00|34142|34122|34143.9|34123.9|34144|34124|34142|34122|23
1650609850000|2022-04-22 06:44:10|34143.8|34123.8|34152.6|34132.6|34154.2|34134.2|34143.8|34123.8|28
1650609860000|2022-04-22 06:44:20|34153.2|34133.2|34152.6|34132.6|34153.2|34133.2|34150.5|34130.5|19
1650609870000|2022-04-22 06:44:30|34152.7|34132.7|34155.2|34135.2|34159|34139|34152.7|34132.7|34
1650609880000|2022-04-22 06:44:40|34154.4|34134.4|34154.7|34134.7|34155.6|34135.6|34152.7|34132.7|27
1650609890000|2022-04-22 06:44:50|34154.9|34134.9|34152.1|34132.1|34155|34135|34152.1|34132.1|17
1650609900000|2022-04-22 06:45:00|34152.6|34132.6|34158.8|34138.8|34159.5|34139.5|34152.6|34132.6|29
1650609910000|2022-04-22 06:45:10|34157.4|34137.4|34153.1|34133.1|34158.1|34138.1|34153.1|34133.1|25
1650609920000|2022-04-22 06:45:20|34152.7|34132.7|34153.1|34133.1|34157|34137|34152.3|34132.3|23
1650609930000|2022-04-22 06:45:30|34154.3|34134.3|34155.6|34135.6|34155.6|34135.6|34153.4|34133.4|22
1650609940000|2022-04-22 06:45:40|34156.3|34136.3|34156.5|34136.5|34160.1|34140.1|34155|34135|27
1650609950000|2022-04-22 06:45:50|34156.3|34136.3|34156.7|34136.7|34157.4|34137.4|34156|34136|22
1650609960000|2022-04-22 06:46:00|34156.6|34136.6|34161.8|34141.8|34167.5|34147.5|34156.6|34136.6|29
1650609970000|2022-04-22 06:46:10|34161.4|34141.4|34163.6|34143.6|34165.6|34145.6|34160.3|34140.3|26
1650609980000|2022-04-22 06:46:20|34162.6|34142.6|34162.1|34142.1|34168.6|34148.6|34158.7|34138.7|21
1650609990000|2022-04-22 06:46:30|34160.3|34140.3|34163.8|34143.8|34166.5|34146.5|34159.4|34139.4|31
1650610000000|2022-04-22 06:46:40|34163.9|34143.9|34161.6|34141.6|34164.1|34144.1|34161.4|34141.4|27
1650610010000|2022-04-22 06:46:50|34161.2|34141.2|34164.9|34144.9|34165.1|34145.1|34161.2|34141.2|22
1650610020000|2022-04-22 06:47:00|34164.3|34144.3|34166.1|34146.1|34168.1|34148.1|34164.3|34144.3|24
1650610030000|2022-04-22 06:47:10|34165.3|34145.3|34166.2|34146.2|34168|34148|34163.9|34143.9|19
1650610040000|2022-04-22 06:47:20|34165.3|34145.3|34166.7|34146.7|34167.7|34147.7|34164.6|34144.6|20
1650610050000|2022-04-22 06:47:30|34166.9|34146.9|34169.7|34149.7|34169.7|34149.7|34166.1|34146.1|22
1650610060000|2022-04-22 06:47:40|34171.7|34151.7|34170.6|34150.6|34172.1|34152.1|34167.1|34147.1|34
1650610070000|2022-04-22 06:47:50|34171.3|34151.3|34169.4|34149.4|34171.8|34151.8|34167.9|34147.9|22
1650610080000|2022-04-22 06:48:00|34168.9|34148.9|34168.9|34148.9|34170.5|34150.5|34167.2|34147.2|30
1650610090000|2022-04-22 06:48:10|34168.2|34148.2|34169.5|34149.5|34169.8|34149.8|34168.2|34148.2|16
1650610100000|2022-04-22 06:48:20|34169.2|34149.2|34174.3|34154.3|34174.6|34154.6|34168.5|34148.5|25
1650610110000|2022-04-22 06:48:30|34174.1|34154.1|34171.8|34151.8|34174.1|34154.1|34171.8|34151.8|22
1650610120000|2022-04-22 06:48:40|34172.2|34152.2|34168.2|34148.2|34172.2|34152.2|34167.5|34147.5|18
1650610130000|2022-04-22 06:48:50|34167.2|34147.2|34168.6|34148.6|34169.4|34149.4|34167.2|34147.2|15
1650610140000|2022-04-22 06:49:00|34168.2|34148.2|34169.3|34149.3|34171.7|34151.7|34168.1|34148.1|26
1650610150000|2022-04-22 06:49:10|34169.1|34149.1|34171.4|34151.4|34172|34152|34166.2|34146.2|26
1650610160000|2022-04-22 06:49:20|34173.4|34153.4|34172.1|34152.1|34173.4|34153.4|34169.9|34149.9|23
1650610170000|2022-04-22 06:49:30|34171.9|34151.9|34175.1|34155.1|34175.8|34155.8|34171|34151|28
1650610180000|2022-04-22 06:49:40|34175.7|34155.7|34175.3|34155.3|34175.8|34155.8|34172.6|34152.6|27
1650610190000|2022-04-22 06:49:50|34176.5|34156.5|34176.1|34156.1|34177.1|34157.1|34175.7|34155.7|17
1650610200000|2022-04-22 06:50:00|34176.2|34156.2|34170.5|34150.5|34176.2|34156.2|34169.1|34149.1|28
1650610210000|2022-04-22 06:50:10|34170.7|34150.7|34174.3|34154.3|34174.8|34154.8|34170|34150|28
1650610220000|2022-04-22 06:50:20|34169.5|34149.5|34173.6|34153.6|34176.5|34156.5|34169.5|34149.5|17
1650610230000|2022-04-22 06:50:30|34173.4|34153.4|34173.8|34153.8|34174.2|34154.2|34172.5|34152.5|24
1650610240000|2022-04-22 06:50:40|34173.9|34153.9|34175.1|34155.1|34175.4|34155.4|34172.4|34152.4|23
1650610250000|2022-04-22 06:50:50|34175.2|34155.2|34176.3|34156.3|34176.5|34156.5|34175.1|34155.1|12
1650610260000|2022-04-22 06:51:00|34176.8|34156.8|34187.1|34167.1|34188|34168|34176.5|34156.5|32
1650610270000|2022-04-22 06:51:10|34184.7|34164.7|34191|34171|34194.3|34174.3|34184.7|34164.7|30
1650610280000|2022-04-22 06:51:20|34190.5|34170.5|34189.4|34169.4|34194.8|34174.8|34188.1|34168.1|34
1650610290000|2022-04-22 06:51:30|34189.1|34169.1|34189.6|34169.6|34190.3|34170.3|34187.8|34167.8|28
1650610300000|2022-04-22 06:51:40|34189.7|34169.7|34187.4|34167.4|34189.9|34169.9|34184.5|34164.5|25
1650610310000|2022-04-22 06:51:50|34187.8|34167.8|34189.2|34169.2|34189.2|34169.2|34186.2|34166.2|28
1650610320000|2022-04-22 06:52:00|34188.5|34168.5|34191.3|34171.3|34192.7|34172.7|34188.1|34168.1|26
1650610330000|2022-04-22 06:52:10|34190.7|34170.7|34192.5|34172.5|34193.1|34173.1|34189.9|34169.9|30
1650610340000|2022-04-22 06:52:20|34192.6|34172.6|34196.8|34176.8|34197.1|34177.1|34190.8|34170.8|29
1650610350000|2022-04-22 06:52:30|34196.5|34176.5|34197.1|34177.1|34198.5|34178.5|34195.3|34175.3|33
1650610360000|2022-04-22 06:52:40|34198|34178|34196.7|34176.7|34198.3|34178.3|34195.9|34175.9|22
1650610370000|2022-04-22 06:52:50|34196.9|34176.9|34201.3|34181.3|34202.3|34182.3|34195.7|34175.7|28
1650610380000|2022-04-22 06:53:00|34201.4|34181.4|34197.3|34177.3|34201.4|34181.4|34195.7|34175.7|29
1650610390000|2022-04-22 06:53:10|34196.6|34176.6|34197.9|34177.9|34198.7|34178.7|34192|34172|33
1650610400000|2022-04-22 06:53:20|34198.1|34178.1|34198.7|34178.7|34199.5|34179.5|34197|34177|33
1650610410000|2022-04-22 06:53:30|34198.1|34178.1|34191.2|34171.2|34198.1|34178.1|34191.2|34171.2|23
1650610420000|2022-04-22 06:53:40|34187.2|34167.2|34193.9|34173.9|34196.1|34176.1|34187.2|34167.2|28
1650610430000|2022-04-22 06:53:50|34194.1|34174.1|34193.9|34173.9|34195|34175|34191.5|34171.5|22
1650610440000|2022-04-22 06:54:00|34194|34174|34197.7|34177.7|34197.7|34177.7|34192.9|34172.9|21
1650610450000|2022-04-22 06:54:10|34198|34178|34198|34178|34199.1|34179.1|34196.9|34176.9|24
1650610460000|2022-04-22 06:54:20|34198.1|34178.1|34199.2|34179.2|34202.9|34182.9|34197.3|34177.3|22
1650610470000|2022-04-22 06:54:30|34201.9|34181.9|34201.9|34181.9|34203.7|34183.7|34198.8|34178.8|33
1650610480000|2022-04-22 06:54:40|34202|34182|34202.1|34182.1|34202.9|34182.9|34200.3|34180.3|30
1650610490000|2022-04-22 06:54:50|34201.4|34181.4|34202.8|34182.8|34203.2|34183.2|34200.1|34180.1|24
1650610500000|2022-04-22 06:55:00|34204.4|34184.4|34199.2|34179.2|34204.4|34184.4|34199|34179|30
1650610510000|2022-04-22 06:55:10|34199.7|34179.7|34202.8|34182.8|34203.7|34183.7|34199.7|34179.7|30
1650610520000|2022-04-22 06:55:20|34202.7|34182.7|34201.1|34181.1|34202.7|34182.7|34200.8|34180.8|27
1650610530000|2022-04-22 06:55:30|34200.8|34180.8|34204.7|34184.7|34204.7|34184.7|34200.8|34180.8|32
1650610540000|2022-04-22 06:55:40|34204.1|34184.1|34200.8|34180.8|34205.4|34185.4|34199|34179|32
1650610550000|2022-04-22 06:55:50|34202|34182|34198.6|34178.6|34202|34182|34198.4|34178.4|27
1650610560000|2022-04-22 06:56:00|34197.2|34177.2|34195.9|34175.9|34198.8|34178.8|34192.7|34172.7|32
1650610570000|2022-04-22 06:56:10|34196.3|34176.3|34194.6|34174.6|34197|34177|34194.6|34174.6|24
1650610580000|2022-04-22 06:56:20|34193.7|34173.7|34196.3|34176.3|34196.4|34176.4|34192.2|34172.2|31
1650610590000|2022-04-22 06:56:30|34195.8|34175.8|34202.3|34182.3|34204.2|34184.2|34195.8|34175.8|30
1650610600000|2022-04-22 06:56:40|34202|34182|34200.3|34180.3|34202|34182|34199.4|34179.4|24
1650610610000|2022-04-22 06:56:50|34200.1|34180.1|34197.2|34177.2|34200.9|34180.9|34196.9|34176.9|25
1650610620000|2022-04-22 06:57:00|34199.2|34179.2|34200.4|34180.4|34200.8|34180.8|34199.2|34179.2|21
1650610630000|2022-04-22 06:57:10|34199.8|34179.8|34199.4|34179.4|34203.4|34183.4|34198.8|34178.8|30
1650610640000|2022-04-22 06:57:20|34199.1|34179.1|34199.6|34179.6|34200.3|34180.3|34198.7|34178.7|23
1650610650000|2022-04-22 06:57:30|34198.9|34178.9|34204|34184|34204|34184|34198.9|34178.9|20
1650610660000|2022-04-22 06:57:40|34204.6|34184.6|34203.5|34183.5|34204.6|34184.6|34203.5|34183.5|13
1650610670000|2022-04-22 06:57:50|34203.4|34183.4|34205.1|34185.1|34205.5|34185.5|34202|34182|22
1650610680000|2022-04-22 06:58:00|34205.4|34185.4|34208.3|34188.3|34208.3|34188.3|34200.6|34180.6|31
1650610690000|2022-04-22 06:58:10|34207.6|34187.6|34205.4|34185.4|34207.6|34187.6|34202.3|34182.3|31
1650610700000|2022-04-22 06:58:20|34205|34185|34207|34187|34207.2|34187.2|34204.9|34184.9|21
1650610710000|2022-04-22 06:58:30|34206.9|34186.9|34210.5|34190.5|34212.6|34192.6|34203|34183|32
1650610720000|2022-04-22 06:58:40|34210.9|34190.9|34210.3|34190.3|34211.9|34191.9|34208.7|34188.7|30
1650610730000|2022-04-22 06:58:50|34211|34191|34210|34190|34211.3|34191.3|34209.1|34189.1|19
1650610740000|2022-04-22 06:59:00|34211.4|34191.4|34210.5|34190.5|34211.4|34191.4|34207.7|34187.7|23
1650610750000|2022-04-22 06:59:10|34210.7|34190.7|34211.9|34191.9|34213|34193|34209.7|34189.7|28
1650610760000|2022-04-22 06:59:20|34212.1|34192.1|34202.7|34182.7|34213.1|34193.1|34201.9|34181.9|30
1650610770000|2022-04-22 06:59:30|34203.1|34183.1|34197.6|34177.6|34205.2|34185.2|34197.6|34177.6|27
1650610780000|2022-04-22 06:59:40|34197|34177|34201|34181|34203.7|34183.7|34197|34177|34
1650610790000|2022-04-22 06:59:50|34201.7|34181.7|34208.4|34188.4|34208.6|34188.6|34201.5|34181.5|31
1650610800000|2022-04-22 07:00:00|34208.5|34188.5|34203.1|34183.1|34208.5|34188.5|34197.3|34177.3|38
1650610810000|2022-04-22 07:00:10|34203.6|34183.6|34205.1|34185.1|34207.9|34187.9|34200.3|34180.3|29
1650610820000|2022-04-22 07:00:20|34206.1|34186.1|34205.9|34185.9|34211.3|34191.3|34204.7|34184.7|34
1650610830000|2022-04-22 07:00:30|34205.8|34185.8|34204.9|34184.9|34207|34187|34203.6|34183.6|27
1650610840000|2022-04-22 07:00:40|34205.7|34185.7|34204.7|34184.7|34206.8|34186.8|34204.1|34184.1|28
1650610850000|2022-04-22 07:00:50|34204.4|34184.4|34209.5|34189.5|34210.1|34190.1|34204.4|34184.4|33
1650610860000|2022-04-22 07:01:00|34209.2|34189.2|34212.7|34192.7|34214.3|34194.3|34208.9|34188.9|32
1650610870000|2022-04-22 07:01:10|34213|34193|34217.3|34197.3|34217.8|34197.8|34207.3|34187.3|22
1650610880000|2022-04-22 07:01:20|34216.8|34196.8|34216|34196|34217.8|34197.8|34214.9|34194.9|25
1650610890000|2022-04-22 07:01:30|34215.1|34195.1|34215|34195|34215.7|34195.7|34214.9|34194.9|19
1650610900000|2022-04-22 07:01:40|34215.7|34195.7|34219.9|34199.9|34219.9|34199.9|34214.1|34194.1|25
1650610910000|2022-04-22 07:01:50|34218.4|34198.4|34219.3|34199.3|34220|34200|34213.5|34193.5|34
1650610920000|2022-04-22 07:02:00|34224|34204|34238.5|34218.5|34243.9|34223.9|34221.5|34201.5|37
1650610930000|2022-04-22 07:02:10|34236.8|34216.8|34246.8|34226.8|34250|34230|34231.1|34211.1|38
1650610940000|2022-04-22 07:02:20|34246.6|34226.6|34243.6|34223.6|34248.1|34228.1|34243.6|34223.6|40
1650610950000|2022-04-22 07:02:30|34243.1|34223.1|34235.9|34215.9|34243.6|34223.6|34233.4|34213.4|37
1650610960000|2022-04-22 07:02:40|34235.8|34215.8|34239.9|34219.9|34239.9|34219.9|34234.3|34214.3|25
1650610970000|2022-04-22 07:02:50|34239.4|34219.4|34240.7|34220.7|34243.5|34223.5|34238.7|34218.7|33
1650610980000|2022-04-22 07:03:00|34241.6|34221.6|34246.3|34226.3|34246.3|34226.3|34235.5|34215.5|36
1650610990000|2022-04-22 07:03:10|34246.8|34226.8|34250.4|34230.4|34253.5|34233.5|34245.4|34225.4|33
1650611000000|2022-04-22 07:03:20|34251.7|34231.7|34242.7|34222.7|34252.3|34232.3|34242.7|34222.7|36
1650611010000|2022-04-22 07:03:30|34242.2|34222.2|34240.9|34220.9|34242.4|34222.4|34236.3|34216.3|33
1650611020000|2022-04-22 07:03:40|34241.5|34221.5|34240.7|34220.7|34243.1|34223.1|34240.5|34220.5|28
1650611030000|2022-04-22 07:03:50|34240.9|34220.9|34245.9|34225.9|34245.9|34225.9|34240.9|34220.9|27
1650611040000|2022-04-22 07:04:00|34246|34226|34245|34225|34249|34229|34244.4|34224.4|28
1650611050000|2022-04-22 07:04:10|34245.6|34225.6|34240.1|34220.1|34247.2|34227.2|34239.9|34219.9|28
1650611060000|2022-04-22 07:04:20|34241.7|34221.7|34237.6|34217.6|34241.7|34221.7|34233.8|34213.8|28
1650611070000|2022-04-22 07:04:30|34237|34217|34233.6|34213.6|34237|34217|34232.7|34212.7|30
1650611080000|2022-04-22 07:04:40|34232.5|34212.5|34231.2|34211.2|34234.5|34214.5|34230.6|34210.6|32
1650611090000|2022-04-22 07:04:50|34230.3|34210.3|34229.6|34209.6|34232|34212|34226.5|34206.5|28
1650611100000|2022-04-22 07:05:00|34229.7|34209.7|34227.8|34207.8|34230.6|34210.6|34227.8|34207.8|28
1650611110000|2022-04-22 07:05:10|34227.2|34207.2|34228.7|34208.7|34232.4|34212.4|34226.3|34206.3|37
1650611120000|2022-04-22 07:05:20|34229.4|34209.4|34230.9|34210.9|34231.1|34211.1|34228.1|34208.1|23
1650611130000|2022-04-22 07:05:30|34231|34211|34228.1|34208.1|34237.8|34217.8|34228.1|34208.1|32
1650611140000|2022-04-22 07:05:40|34227.7|34207.7|34226.2|34206.2|34229.5|34209.5|34225.8|34205.8|29
1650611150000|2022-04-22 07:05:50|34226|34206|34230.4|34210.4|34233.7|34213.7|34226|34206|32
1650611160000|2022-04-22 07:06:00|34232|34212|34232.2|34212.2|34238.3|34218.3|34230.2|34210.2|38
1650611170000|2022-04-22 07:06:10|34232.3|34212.3|34231|34211|34250.6|34217.6|34230.1|34198|31
1650611180000|2022-04-22 07:06:20|34230|34210|34245.2|34225.2|34248|34228|34230|34210|26
1650611190000|2022-04-22 07:06:30|34246.1|34226.1|34247|34227|34250.8|34230.8|34241.7|34221.7|36
1650611200000|2022-04-22 07:06:40|34248.7|34228.7|34246.1|34226.1|34249.3|34229.3|34245.7|34225.7|33
1650611210000|2022-04-22 07:06:50|34245.4|34225.4|34245.8|34225.8|34248.2|34228.2|34241.9|34221.9|37
1650611220000|2022-04-22 07:07:00|34242|34222|34239.6|34219.6|34246.3|34226.3|34238.5|34218.5|34
1650611230000|2022-04-22 07:07:10|34241.1|34221.1|34242.5|34222.5|34242.9|34222.9|34237.7|34217.7|29
1650611240000|2022-04-22 07:07:20|34242.8|34222.8|34232.9|34212.9|34242.8|34222.8|34231.1|34211.1|38
1650611250000|2022-04-22 07:07:30|34232.7|34212.7|34234.2|34214.2|34238.1|34218.1|34229.2|34209.2|32
1650611260000|2022-04-22 07:07:40|34234.8|34214.8|34235.2|34215.2|34236.1|34216.1|34230.5|34210.5|27
1650611270000|2022-04-22 07:07:50|34234.8|34214.8|34234.5|34214.5|34237.1|34217.1|34233.7|34213.7|25
1650611280000|2022-04-22 07:08:00|34234.8|34214.8|34236|34216|34237.9|34217.9|34233.7|34213.7|29
1650611290000|2022-04-22 07:08:10|34236.1|34216.1|34239.7|34219.7|34242.5|34222.5|34234.5|34214.5|27
1650611300000|2022-04-22 07:08:20|34239.2|34219.2|34235.8|34215.8|34239.2|34219.2|34233.2|34213.2|36
1650611310000|2022-04-22 07:08:30|34235.7|34215.7|34231.6|34211.6|34237.4|34217.4|34229.8|34209.8|27
1650611320000|2022-04-22 07:08:40|34231.1|34211.1|34230.4|34210.4|34234.1|34214.1|34229.9|34209.9|29
1650611330000|2022-04-22 07:08:50|34230|34210|34229|34209|34230.4|34210.4|34226.2|34206.2|31
1650611340000|2022-04-22 07:09:00|34229.5|34209.5|34231.7|34211.7|34235.3|34215.3|34228.5|34208.5|30
1650611350000|2022-04-22 07:09:10|34231.6|34211.6|34234.6|34214.6|34235.6|34215.6|34225.7|34205.7|36
1650611360000|2022-04-22 07:09:20|34233.8|34213.8|34236.9|34216.9|34237.1|34217.1|34230.3|34210.3|34
1650611370000|2022-04-22 07:09:30|34236.6|34216.6|34235.8|34215.8|34236.6|34216.6|34233.6|34213.6|24
1650611380000|2022-04-22 07:09:40|34236|34216|34235.9|34215.9|34236.3|34216.3|34233.7|34213.7|26
1650611390000|2022-04-22 07:09:50|34236.5|34216.5|34238.7|34218.7|34243.9|34223.9|34234.9|34214.9|35
1650611400000|2022-04-22 07:10:00|34236.4|34216.4|34236|34216|34241.5|34221.5|34235.4|34215.4|34
1650611410000|2022-04-22 07:10:10|34234.4|34214.4|34234.5|34214.5|34237.9|34217.9|34234.4|34214.4|28
1650611420000|2022-04-22 07:10:20|34234.9|34214.9|34237.8|34217.8|34238.8|34218.8|34234.9|34214.9|26
1650611430000|2022-04-22 07:10:30|34238.8|34218.8|34249.5|34229.5|34254.1|34234.1|34236.2|34216.2|24
1650611440000|2022-04-22 07:10:40|34250.4|34230.4|34242.8|34222.8|34250.4|34230.4|34241.9|34221.9|32
1650611450000|2022-04-22 07:10:50|34243.3|34223.3|34243.5|34223.5|34244.5|34224.5|34241|34221|32
1650611460000|2022-04-22 07:11:00|34242.9|34222.9|34239.4|34219.4|34243.8|34223.8|34238.2|34218.2|32
1650611470000|2022-04-22 07:11:10|34238.5|34218.5|34240.6|34220.6|34242.1|34222.1|34237.7|34217.7|30
1650611480000|2022-04-22 07:11:20|34239.4|34219.4|34239.9|34219.9|34241.3|34221.3|34237.5|34217.5|26
1650611490000|2022-04-22 07:11:30|34241|34221|34241.5|34221.5|34242.2|34222.2|34240.2|34220.2|20
1650611500000|2022-04-22 07:11:40|34241.4|34221.4|34246.8|34226.8|34248.3|34228.3|34240.6|34220.6|25
1650611510000|2022-04-22 07:11:50|34246.3|34226.3|34244.2|34224.2|34247.9|34227.9|34242.9|34222.9|29
1650611520000|2022-04-22 07:12:00|34245|34225|34244|34224|34246.8|34226.8|34241.7|34221.7|29
1650611530000|2022-04-22 07:12:10|34245.4|34225.4|34248|34228|34248|34228|34243.2|34223.2|28
1650611540000|2022-04-22 07:12:20|34247.3|34227.3|34249.1|34229.1|34249.6|34229.6|34243.3|34223.3|27
1650611550000|2022-04-22 07:12:30|34251|34231|34253.3|34233.3|34256.3|34236.3|34247.1|34227.1|34
1650611560000|2022-04-22 07:12:40|34254|34234|34263.9|34243.9|34269.1|34249.1|34253|34233|35
1650611570000|2022-04-22 07:12:50|34263.4|34243.4|34263.9|34243.9|34266|34246|34262.3|34242.3|30
1650611580000|2022-04-22 07:13:00|34263.8|34243.8|34259.1|34239.1|34263.8|34243.8|34259.1|34239.1|29
1650611590000|2022-04-22 07:13:10|34259.3|34239.3|34250.7|34230.7|34259.8|34239.8|34249.6|34229.6|33
1650611600000|2022-04-22 07:13:20|34251.8|34231.8|34251.6|34231.6|34252.8|34232.8|34250|34230|27
1650611610000|2022-04-22 07:13:30|34253.1|34233.1|34255.9|34235.9|34258.4|34238.4|34251|34231|29
1650611620000|2022-04-22 07:13:40|34257.8|34237.8|34257|34237|34260.4|34240.4|34255.9|34235.9|29
1650611630000|2022-04-22 07:13:50|34256.5|34236.5|34257.2|34237.2|34258.9|34238.9|34253.4|34233.4|31
1650611640000|2022-04-22 07:14:00|34257.9|34237.9|34256|34236|34262.1|34242.1|34253.1|34233.1|33
1650611650000|2022-04-22 07:14:10|34258.3|34238.3|34259|34239|34262.4|34242.4|34257.6|34237.6|34
1650611660000|2022-04-22 07:14:20|34259.5|34239.5|34260.9|34240.9|34263|34243|34258.4|34238.4|32
1650611670000|2022-04-22 07:14:30|34261.1|34241.1|34271.5|34251.5|34301.9|34256.3|34260.3|34235.4|39
1650611680000|2022-04-22 07:14:40|34271.4|34251.4|34275.7|34255.7|34282.2|34262.2|34268.3|34248.3|38
1650611690000|2022-04-22 07:14:50|34275.3|34255.3|34293.9|34243.9|34295.9|34263.1|34275.2|34243.9|28
1650611700000|2022-04-22 07:15:00|34303.8|34245.8|34269.9|34219.9|34303.8|34245.8|34256|34199.3|39
1650611710000|2022-04-22 07:15:10|34270.4|34220.4|34255.2|34235.2|34283.1|34243.4|34253.3|34220.4|39
1650611720000|2022-04-22 07:15:20|34255.3|34235.3|34243.2|34223.2|34255.7|34235.7|34243.2|34223.2|36
1650611730000|2022-04-22 07:15:30|34243.1|34223.1|34250.2|34230.2|34251.7|34231.7|34242.2|34222.2|37
1650611740000|2022-04-22 07:15:40|34247.2|34227.2|34239.6|34219.6|34247.2|34227.2|34237.2|34217.2|38
1650611750000|2022-04-22 07:15:50|34237.6|34217.6|34241.5|34221.5|34260.4|34223|34236.9|34203.9|36
1650611760000|2022-04-22 07:16:00|34243|34223|34244.1|34224.1|34248.9|34228.9|34242.9|34222.9|33
1650611770000|2022-04-22 07:16:10|34247.5|34227.5|34248.1|34228.1|34249.3|34229.3|34243.2|34223.2|34
1650611780000|2022-04-22 07:16:20|34246.9|34226.9|34251.5|34231.5|34253.1|34233.1|34246.6|34226.6|33
1650611790000|2022-04-22 07:16:30|34251.6|34231.6|34248.5|34228.5|34252.6|34232.6|34248.5|34228.5|31
1650611800000|2022-04-22 07:16:40|34248.6|34228.6|34250.8|34230.8|34251.5|34231.5|34248.6|34228.6|33
1650611810000|2022-04-22 07:16:50|34251.7|34231.7|34253|34233|34274|34237.9|34249.2|34214.9|35
1650611820000|2022-04-22 07:17:00|34254.9|34234.9|34250.7|34230.7|34255.8|34235.8|34250.6|34230.6|36
1650611830000|2022-04-22 07:17:10|34250.4|34230.4|34249.9|34229.9|34250.6|34230.6|34247.8|34227.8|36
1650611840000|2022-04-22 07:17:20|34249.6|34229.6|34252.8|34232.8|34252.8|34232.8|34247.4|34227.4|35
1650611850000|2022-04-22 07:17:30|34251.2|34231.2|34251.9|34231.9|34257.8|34237.8|34250|34230|34
1650611860000|2022-04-22 07:17:40|34252|34232|34252|34232|34254.7|34234.7|34248.9|34228.9|33
1650611870000|2022-04-22 07:17:50|34247.9|34227.9|34251.9|34231.9|34253.5|34233.5|34247.6|34227.6|36
1650611880000|2022-04-22 07:18:00|34252.1|34232.1|34250.5|34230.5|34253.5|34233.5|34250.2|34230.2|34
1650611890000|2022-04-22 07:18:10|34249.7|34229.7|34250|34230|34251.1|34231.1|34245.8|34225.8|35
1650611900000|2022-04-22 07:18:20|34249.5|34229.5|34255.9|34235.9|34257.6|34237.6|34248.9|34228.9|34
1650611910000|2022-04-22 07:18:30|34255.8|34235.8|34255.3|34235.3|34259.2|34239.2|34254.1|34234.1|33
1650611920000|2022-04-22 07:18:40|34255.5|34235.5|34254.4|34234.4|34258.6|34238.6|34252.1|34232.1|32
1650611930000|2022-04-22 07:18:50|34254|34234|34252.5|34232.5|34254.5|34234.5|34249.2|34229.2|35
1650611940000|2022-04-22 07:19:00|34253.5|34233.5|34262.1|34242.1|34263.7|34243.7|34253.3|34233.3|36
1650611950000|2022-04-22 07:19:10|34262.8|34242.8|34252.4|34232.4|34265.5|34245.5|34249.4|34229.4|30
1650611960000|2022-04-22 07:19:20|34252.3|34232.3|34254.7|34234.7|34259.9|34239.9|34252.3|34232.3|31
1650611970000|2022-04-22 07:19:30|34256.7|34236.7|34256.2|34236.2|34256.7|34236.7|34252.2|34232.2|30
1650611980000|2022-04-22 07:19:40|34255.6|34235.6|34255.9|34235.9|34258.8|34238.8|34253|34233|33
1650611990000|2022-04-22 07:19:50|34256.7|34236.7|34255.3|34235.3|34259.6|34239.6|34252.1|34232.1|27
1650612000000|2022-04-22 07:20:00|34257|34237|34257.7|34237.7|34258.9|34238.9|34255.2|34235.2|37
1650612010000|2022-04-22 07:20:10|34257.9|34237.9|34273.6|34253.6|34273.6|34253.6|34256.7|34236.7|36
1650612020000|2022-04-22 07:20:20|34277.5|34257.5|34268.6|34248.6|34277.9|34257.9|34267.1|34247.1|35
1650612030000|2022-04-22 07:20:30|34267.9|34247.9|34267.6|34247.6|34268.9|34248.9|34263.8|34243.8|32
1650612040000|2022-04-22 07:20:40|34267|34247|34267.9|34247.9|34269.1|34249.1|34266.8|34246.8|23
1650612050000|2022-04-22 07:20:50|34269|34249|34265.3|34245.3|34269|34249|34263.4|34243.4|30
1650612060000|2022-04-22 07:21:00|34265.7|34245.7|34263.6|34243.6|34265.9|34245.9|34261.3|34241.3|32
1650612070000|2022-04-22 07:21:10|34264.4|34244.4|34261.4|34241.4|34265.5|34245.5|34261.4|34241.4|29
1650612080000|2022-04-22 07:21:20|34261.3|34241.3|34263.7|34243.7|34264|34244|34260.6|34240.6|29
1650612090000|2022-04-22 07:21:30|34263.6|34243.6|34264.6|34244.6|34267.9|34247.9|34262.5|34242.5|35
1650612100000|2022-04-22 07:21:40|34262.7|34242.7|34262.4|34242.4|34264.2|34244.2|34260.6|34240.6|28
1650612110000|2022-04-22 07:21:50|34262.7|34242.7|34260.8|34240.8|34263.4|34243.4|34260.8|34240.8|28
1650612120000|2022-04-22 07:22:00|34259.8|34239.8|34260.3|34240.3|34262.1|34242.1|34249|34229|36
1650612130000|2022-04-22 07:22:10|34259.3|34239.3|34258|34238|34260.8|34240.8|34257.9|34237.9|28
1650612140000|2022-04-22 07:22:20|34257.9|34237.9|34259.2|34239.2|34260.6|34240.6|34257.9|34237.9|19
1650612150000|2022-04-22 07:22:30|34259.1|34239.1|34263|34243|34263|34243|34257.8|34237.8|25
1650612160000|2022-04-22 07:22:40|34263.2|34243.2|34264.3|34244.3|34264.6|34244.6|34259.4|34239.4|30
1650612170000|2022-04-22 07:22:50|34263.6|34243.6|34255.1|34235.1|34264.3|34244.3|34255.1|34235.1|35
1650612180000|2022-04-22 07:23:00|34255.2|34235.2|34257.6|34237.6|34257.9|34237.9|34253.5|34233.5|31
1650612190000|2022-04-22 07:23:10|34258.1|34238.1|34259.5|34239.5|34261.4|34241.4|34257.5|34237.5|31
1650612200000|2022-04-22 07:23:20|34258.9|34238.9|34257.5|34237.5|34260.7|34240.7|34256.8|34236.8|27
1650612210000|2022-04-22 07:23:30|34257.4|34237.4|34261.8|34241.8|34261.8|34241.8|34254.4|34234.4|25
1650612220000|2022-04-22 07:23:40|34258.9|34238.9|34263.1|34243.1|34264.7|34244.7|34258.2|34238.2|34
1650612230000|2022-04-22 07:23:50|34262.5|34242.5|34258.2|34238.2|34262.9|34242.9|34257.7|34237.7|37
1650612240000|2022-04-22 07:24:00|34261.9|34241.9|34258.5|34238.5|34261.9|34241.9|34255.7|34235.7|34
1650612250000|2022-04-22 07:24:10|34259.6|34239.6|34260.2|34240.2|34260.9|34240.9|34257.6|34237.6|30
1650612260000|2022-04-22 07:24:20|34259.6|34239.6|34262|34242|34262.4|34242.4|34259.1|34239.1|28
1650612270000|2022-04-22 07:24:30|34261.9|34241.9|34257.3|34237.3|34261.9|34241.9|34257.3|34237.3|26
1650612280000|2022-04-22 07:24:40|34256.8|34236.8|34261.3|34241.3|34261.9|34241.9|34256.1|34236.1|26
1650612290000|2022-04-22 07:24:50|34261.2|34241.2|34259|34239|34261.4|34241.4|34258.6|34238.6|28
1650612300000|2022-04-22 07:25:00|34258.3|34238.3|34258.1|34238.1|34260.3|34240.3|34252.5|34232.5|29
1650612310000|2022-04-22 07:25:10|34257.8|34237.8|34255.9|34235.9|34259.3|34239.3|34255.9|34235.9|29
1650612320000|2022-04-22 07:25:20|34256|34236|34257.4|34237.4|34258.7|34238.7|34255.9|34235.9|29
1650612330000|2022-04-22 07:25:30|34256.1|34236.1|34255.8|34235.8|34256.9|34236.9|34255.6|34235.6|19
1650612340000|2022-04-22 07:25:40|34255.2|34235.2|34256|34236|34256.9|34236.9|34255.2|34235.2|22
1650612350000|2022-04-22 07:25:50|34255.4|34235.4|34258.2|34238.2|34259.1|34239.1|34254.9|34234.9|28
1650612360000|2022-04-22 07:26:00|34256.1|34236.1|34258|34238|34258|34238|34256.1|34236.1|28
1650612370000|2022-04-22 07:26:10|34256.4|34236.4|34254.5|34234.5|34257.2|34237.2|34253.8|34233.8|23
1650612380000|2022-04-22 07:26:20|34254.6|34234.6|34254.5|34234.5|34255|34235|34253.1|34233.1|14
1650612390000|2022-04-22 07:26:30|34254.7|34234.7|34255.5|34235.5|34255.5|34235.5|34254.3|34234.3|17
1650612400000|2022-04-22 07:26:40|34256.4|34236.4|34257.4|34237.4|34259.6|34239.6|34255.9|34235.9|22
1650612410000|2022-04-22 07:26:50|34257.1|34237.1|34254.7|34234.7|34257.1|34237.1|34253.7|34233.7|12
1650612420000|2022-04-22 07:27:00|34254.5|34234.5|34257.2|34237.2|34259.8|34239.8|34254.5|34234.5|33
1650612430000|2022-04-22 07:27:10|34258.4|34238.4|34257.2|34237.2|34260.6|34240.6|34257.2|34237.2|31
1650612440000|2022-04-22 07:27:20|34257.9|34237.9|34256.8|34236.8|34259.1|34239.1|34256.6|34236.6|23
1650612450000|2022-04-22 07:27:30|34257.5|34237.5|34258.1|34238.1|34259.9|34239.9|34257.4|34237.4|34
1650612460000|2022-04-22 07:27:40|34257.4|34237.4|34256.9|34236.9|34259.1|34239.1|34256|34236|34
1650612470000|2022-04-22 07:27:50|34255.8|34235.8|34258.4|34238.4|34260.4|34240.4|34255.6|34235.6|26
1650612480000|2022-04-22 07:28:00|34258|34238|34253.5|34233.5|34258|34238|34253.5|34233.5|25
1650612490000|2022-04-22 07:28:10|34254.1|34234.1|34254.5|34234.5|34256|34236|34252.9|34232.9|30
1650612500000|2022-04-22 07:28:20|34253.7|34233.7|34254.1|34234.1|34255.2|34235.2|34253.4|34233.4|25
1650612510000|2022-04-22 07:28:30|34253.9|34233.9|34254.4|34234.4|34254.8|34234.8|34253.2|34233.2|28
1650612520000|2022-04-22 07:28:40|34254.6|34234.6|34254|34234|34255.5|34235.5|34253.9|34233.9|26
1650612530000|2022-04-22 07:28:50|34254.3|34234.3|34255|34235|34256.4|34236.4|34252.4|34232.4|31
1650612540000|2022-04-22 07:29:00|34255.4|34235.4|34256.2|34236.2|34256.5|34236.5|34254.9|34234.9|34
1650612550000|2022-04-22 07:29:10|34256.3|34236.3|34255.6|34235.6|34261.1|34241.1|34252.8|34232.8|33
1650612560000|2022-04-22 07:29:20|34257.7|34237.7|34257.9|34237.9|34257.9|34237.9|34253.6|34233.6|36
1650612570000|2022-04-22 07:29:30|34258.3|34238.3|34262|34242|34266.1|34246.1|34258.3|34238.3|37
1650612580000|2022-04-22 07:29:40|34264.4|34244.4|34265.7|34245.7|34270.9|34250.9|34262.1|34242.1|34
1650612590000|2022-04-22 07:29:50|34266.9|34246.9|34274.2|34254.2|34274.2|34254.2|34262.9|34242.9|29
1650612600000|2022-04-22 07:30:00|34274.6|34254.6|34251.1|34231.1|34290.3|34258.1|34247.6|34208.3|39
1650612610000|2022-04-22 07:30:10|34249.4|34229.4|34255.4|34235.4|34255.4|34235.4|34247.2|34227.2|37
1650612620000|2022-04-22 07:30:20|34250.3|34230.3|34251.2|34231.2|34254.4|34234.4|34250.3|34230.3|34
1650612630000|2022-04-22 07:30:30|34251.9|34231.9|34259.8|34239.8|34263|34243|34250.5|34230.5|38
1650612640000|2022-04-22 07:30:40|34260.8|34240.8|34261.1|34241.1|34267.9|34247.9|34258|34238|31
1650612650000|2022-04-22 07:30:50|34262.4|34242.4|34264.9|34244.9|34269.5|34249.5|34261.2|34241.2|34
1650612660000|2022-04-22 07:31:00|34265.4|34245.4|34262.9|34242.9|34267.9|34247.9|34259.2|34239.2|39
1650612670000|2022-04-22 07:31:10|34263.2|34243.2|34268.5|34248.5|34271.3|34251.3|34263.2|34243.2|36
1650612680000|2022-04-22 07:31:20|34267.8|34247.8|34268.1|34248.1|34270|34250|34266.6|34246.6|29
1650612690000|2022-04-22 07:31:30|34267.5|34247.5|34271.9|34251.9|34273.2|34253.2|34267.5|34247.5|34
1650612700000|2022-04-22 07:31:40|34271.5|34251.5|34265.8|34245.8|34272.6|34252.6|34265.1|34245.1|35
1650612710000|2022-04-22 07:31:50|34265.9|34245.9|34263.6|34243.6|34267.9|34247.9|34263|34243|32
1650612720000|2022-04-22 07:32:00|34263.1|34243.1|34259.1|34239.1|34264.1|34244.1|34258.1|34238.1|35
1650612730000|2022-04-22 07:32:10|34259.8|34239.8|34258.8|34238.8|34262.5|34242.5|34258.8|34238.8|31
1650612740000|2022-04-22 07:32:20|34259.2|34239.2|34259.2|34239.2|34259.3|34239.3|34257.6|34237.6|31
1650612750000|2022-04-22 07:32:30|34258.4|34238.4|34256.7|34236.7|34258.5|34238.5|34256.7|34236.7|21
1650612760000|2022-04-22 07:32:40|34256.6|34236.6|34255.1|34235.1|34256.9|34236.9|34254|34234|31
1650612770000|2022-04-22 07:32:50|34255.4|34235.4|34252.5|34232.5|34256.2|34236.2|34250.4|34230.4|26
1650612780000|2022-04-22 07:33:00|34252.4|34232.4|34253.8|34233.8|34255.4|34235.4|34251.3|34231.3|19
1650612790000|2022-04-22 07:33:10|34253.3|34233.3|34250|34230|34254.6|34234.6|34249.9|34229.9|30
1650612800000|2022-04-22 07:33:20|34249.5|34229.5|34252.2|34232.2|34253.4|34233.4|34249.2|34229.2|32
1650612810000|2022-04-22 07:33:30|34251.9|34231.9|34250.3|34230.3|34252.2|34232.2|34250.1|34230.1|27
1650612820000|2022-04-22 07:33:40|34250.5|34230.5|34250.1|34230.1|34251.4|34231.4|34248.9|34228.9|24
1650612830000|2022-04-22 07:33:50|34250.3|34230.3|34254.9|34234.9|34255.7|34235.7|34249.8|34229.8|24
1650612840000|2022-04-22 07:34:00|34254.7|34234.7|34253.2|34233.2|34255.8|34235.8|34252.6|34232.6|24
1650612850000|2022-04-22 07:34:10|34253.5|34233.5|34248.2|34228.2|34262.8|34233.5|34245.1|34212.8|33
1650612860000|2022-04-22 07:34:20|34247.3|34227.3|34245.9|34225.9|34247.3|34227.3|34244.8|34224.8|28
1650612870000|2022-04-22 07:34:30|34246.3|34226.3|34250|34230|34250.7|34230.7|34246.3|34226.3|25
1650612880000|2022-04-22 07:34:40|34249.8|34229.8|34249.8|34229.8|34252.6|34232.6|34249.4|34229.4|32
1650612890000|2022-04-22 07:34:50|34250.4|34230.4|34247.9|34227.9|34252.4|34232.4|34247.8|34227.8|28
1650612900000|2022-04-22 07:35:00|34248.1|34228.1|34248.5|34228.5|34249.4|34229.4|34246.2|34226.2|28
1650612910000|2022-04-22 07:35:10|34247.7|34227.7|34250.5|34230.5|34250.6|34230.6|34247.7|34227.7|21
1650612920000|2022-04-22 07:35:20|34251.1|34231.1|34250.5|34230.5|34251.1|34231.1|34248.8|34228.8|28
1650612930000|2022-04-22 07:35:30|34250.6|34230.6|34249.8|34229.8|34250.6|34230.6|34249.4|34229.4|16
1650612940000|2022-04-22 07:35:40|34250.1|34230.1|34259.7|34239.7|34260.5|34240.5|34250|34230|30
1650612950000|2022-04-22 07:35:50|34260.5|34240.5|34259.8|34239.8|34261.1|34241.1|34258.7|34238.7|26
1650612960000|2022-04-22 07:36:00|34260.2|34240.2|34260.6|34240.6|34261.6|34241.6|34260|34240|25
1650612970000|2022-04-22 07:36:10|34261.2|34241.2|34263.2|34243.2|34263.6|34243.6|34259.3|34239.3|21
1650612980000|2022-04-22 07:36:20|34263.9|34243.9|34261.7|34241.7|34263.9|34243.9|34260.6|34240.6|22
1650612990000|2022-04-22 07:36:30|34261.6|34241.6|34259.7|34239.7|34261.6|34241.6|34258.2|34238.2|27
1650613000000|2022-04-22 07:36:40|34261|34241|34260.9|34240.9|34262.7|34242.7|34259.2|34239.2|30
1650613010000|2022-04-22 07:36:50|34262.1|34242.1|34260.7|34240.7|34262.2|34242.2|34260|34240|23
1650613020000|2022-04-22 07:37:00|34261.3|34241.3|34262.4|34242.4|34263.1|34243.1|34260.6|34240.6|27
1650613030000|2022-04-22 07:37:10|34261.8|34241.8|34259.6|34239.6|34263.5|34243.5|34259.6|34239.6|26
1650613040000|2022-04-22 07:37:20|34260|34240|34258.8|34238.8|34260.5|34240.5|34257.5|34237.5|28
1650613050000|2022-04-22 07:37:30|34258.7|34238.7|34258.5|34238.5|34261|34241|34256.7|34236.7|25
1650613060000|2022-04-22 07:37:40|34259.1|34239.1|34259.8|34239.8|34259.9|34239.9|34257|34237|28
1650613070000|2022-04-22 07:37:50|34259.4|34239.4|34257.5|34237.5|34259.4|34239.4|34255.2|34235.2|34
1650613080000|2022-04-22 07:38:00|34258.3|34238.3|34260.4|34240.4|34265.7|34245.7|34257.8|34237.8|31
1650613090000|2022-04-22 07:38:10|34260|34240|34255.7|34235.7|34260.2|34240.2|34253.3|34233.3|38
1650613100000|2022-04-22 07:38:20|34255.8|34235.8|34256.6|34236.6|34261.1|34241.1|34250.1|34230.1|30
1650613110000|2022-04-22 07:38:30|34256.4|34236.4|34256.6|34236.6|34259.2|34239.2|34254.9|34234.9|34
1650613120000|2022-04-22 07:38:40|34256.2|34236.2|34255.3|34235.3|34259.3|34239.3|34251.9|34231.9|31
1650613130000|2022-04-22 07:38:50|34254.3|34234.3|34254.1|34234.1|34257.6|34237.6|34251|34231|29
1650613140000|2022-04-22 07:39:00|34254.2|34234.2|34251.7|34231.7|34259.7|34239.7|34249.7|34229.7|29
1650613150000|2022-04-22 07:39:10|34251.9|34231.9|34249.7|34229.7|34254.9|34234.9|34249.2|34229.2|26
1650613160000|2022-04-22 07:39:20|34249.3|34229.3|34253.5|34233.5|34254.9|34234.9|34248.7|34228.7|17
1650613170000|2022-04-22 07:39:30|34253|34233|34255.1|34235.1|34255.1|34235.1|34251.1|34231.1|22
1650613180000|2022-04-22 07:39:40|34254.2|34234.2|34253|34233|34254.2|34234.2|34250.8|34230.8|30
1650613190000|2022-04-22 07:39:50|34252.6|34232.6|34254.1|34234.1|34255.2|34235.2|34249.5|34229.5|25
1650613200000|2022-04-22 07:40:00|34256.4|34236.4|34254.5|34234.5|34258.3|34238.3|34253.1|34233.1|32
1650613210000|2022-04-22 07:40:10|34258.7|34238.7|34252.5|34232.5|34258.7|34238.7|34252|34232|25
1650613220000|2022-04-22 07:40:20|34253.2|34233.2|34252.9|34232.9|34254.6|34234.6|34248.4|34228.4|28
1650613230000|2022-04-22 07:40:30|34253|34233|34253.4|34233.4|34253.9|34233.9|34249.8|34229.8|25
1650613240000|2022-04-22 07:40:40|34252.2|34232.2|34252.6|34232.6|34255|34235|34248.9|34228.9|32
1650613250000|2022-04-22 07:40:50|34252.1|34232.1|34250.5|34230.5|34253|34233|34250.1|34230.1|23
1650613260000|2022-04-22 07:41:00|34250.9|34230.9|34257.1|34237.1|34257.5|34237.5|34250.4|34230.4|23
1650613270000|2022-04-22 07:41:10|34255.5|34235.5|34257|34237|34258.6|34238.6|34255.5|34235.5|24
1650613280000|2022-04-22 07:41:20|34256.5|34236.5|34247.5|34227.5|34257.5|34237.5|34247.5|34227.5|18
1650613290000|2022-04-22 07:41:30|34248.9|34228.9|34253.4|34233.4|34254.9|34234.9|34248.9|34228.9|25
1650613300000|2022-04-22 07:41:40|34252.9|34232.9|34251.7|34231.7|34254.9|34234.9|34251.6|34231.6|21
1650613310000|2022-04-22 07:41:50|34251.4|34231.4|34252.3|34232.3|34252.3|34232.3|34249.4|34229.4|27
1650613320000|2022-04-22 07:42:00|34251.5|34231.5|34250.9|34230.9|34252|34232|34250.4|34230.4|23
1650613330000|2022-04-22 07:42:10|34250.7|34230.7|34251.3|34231.3|34251.3|34231.3|34249.8|34229.8|22
1650613340000|2022-04-22 07:42:20|34251.1|34231.1|34250|34230|34251.1|34231.1|34249.6|34229.6|18
1650613350000|2022-04-22 07:42:30|34249.5|34229.5|34254.5|34234.5|34256.3|34236.3|34249.5|34229.5|18
1650613360000|2022-04-22 07:42:40|34256.3|34236.3|34253.3|34233.3|34258.3|34238.3|34253|34233|27
1650613370000|2022-04-22 07:42:50|34253.6|34233.6|34255.4|34235.4|34255.4|34235.4|34253.5|34233.5|23
1650613380000|2022-04-22 07:43:00|34255.7|34235.7|34255.1|34235.1|34256.1|34236.1|34254.2|34234.2|22
1650613390000|2022-04-22 07:43:10|34253.9|34233.9|34251.3|34231.3|34254.2|34234.2|34251.3|34231.3|23
1650613400000|2022-04-22 07:43:20|34252.1|34232.1|34252.5|34232.5|34252.7|34232.7|34251.1|34231.1|17
1650613410000|2022-04-22 07:43:30|34252.1|34232.1|34251.1|34231.1|34253.1|34233.1|34247.4|34227.4|34
1650613420000|2022-04-22 07:43:40|34250.8|34230.8|34249.9|34229.9|34252.1|34232.1|34248.9|34228.9|24
1650613430000|2022-04-22 07:43:50|34249.7|34229.7|34249.3|34229.3|34251.3|34231.3|34249.2|34229.2|14
1650613440000|2022-04-22 07:44:00|34249.8|34229.8|34251.7|34231.7|34253|34233|34249.4|34229.4|27
1650613450000|2022-04-22 07:44:10|34251|34231|34249.4|34229.4|34251.8|34231.8|34248.6|34228.6|23
1650613460000|2022-04-22 07:44:20|34249|34229|34248|34228|34249.4|34229.4|34244.3|34224.3|21
1650613470000|2022-04-22 07:44:30|34249.3|34229.3|34253.4|34233.4|34253.7|34233.7|34249.3|34229.3|29
1650613480000|2022-04-22 07:44:40|34253.2|34233.2|34258.4|34238.4|34258.4|34238.4|34253|34233|36
1650613490000|2022-04-22 07:44:50|34257.8|34237.8|34259.5|34239.5|34261.1|34241.1|34256.5|34236.5|33
1650613500000|2022-04-22 07:45:00|34257.8|34237.8|34260.7|34240.7|34263.5|34243.5|34256.7|34236.7|31
1650613510000|2022-04-22 07:45:10|34261.3|34241.3|34258.6|34238.6|34261.4|34241.4|34257.4|34237.4|29
1650613520000|2022-04-22 07:45:20|34258.5|34238.5|34260.1|34240.1|34260.6|34240.6|34258.3|34238.3|28
1650613530000|2022-04-22 07:45:30|34260.2|34240.2|34259.2|34239.2|34261|34241|34258|34238|27
1650613540000|2022-04-22 07:45:40|34259.4|34239.4|34259|34239|34259.6|34239.6|34256.9|34236.9|26
1650613550000|2022-04-22 07:45:50|34259.4|34239.4|34258.8|34238.8|34259.4|34239.4|34258|34238|14
1650613560000|2022-04-22 07:46:00|34257.6|34237.6|34257.6|34237.6|34258.7|34238.7|34255|34235|24
1650613570000|2022-04-22 07:46:10|34257.3|34237.3|34256.8|34236.8|34258.7|34238.7|34255.4|34235.4|29
1650613580000|2022-04-22 07:46:20|34257.2|34237.2|34256.4|34236.4|34257.2|34237.2|34255.8|34235.8|21
1650613590000|2022-04-22 07:46:30|34256.5|34236.5|34254.6|34234.6|34257.2|34237.2|34251.9|34231.9|27
1650613600000|2022-04-22 07:46:40|34255.5|34235.5|34256.1|34236.1|34256.8|34236.8|34255|34235|29
1650613610000|2022-04-22 07:46:50|34255.8|34235.8|34254.6|34234.6|34256.2|34236.2|34253|34233|24
1650613620000|2022-04-22 07:47:00|34254|34234|34249.9|34229.9|34254.5|34234.5|34249.3|34229.3|25
1650613630000|2022-04-22 07:47:10|34250|34230|34250.4|34230.4|34251.1|34231.1|34249.5|34229.5|22
1650613640000|2022-04-22 07:47:20|34250.5|34230.5|34255.9|34235.9|34256.7|34236.7|34249.6|34229.6|24
1650613650000|2022-04-22 07:47:30|34255|34235|34260.5|34240.5|34260.5|34240.5|34255|34235|30
1650613660000|2022-04-22 07:47:40|34260.3|34240.3|34261.7|34241.7|34262.1|34242.1|34259.9|34239.9|21
1650613670000|2022-04-22 07:47:50|34260.6|34240.6|34260.4|34240.4|34261|34241|34259.9|34239.9|25
1650613680000|2022-04-22 07:48:00|34260.3|34240.3|34259|34239|34260.3|34240.3|34257.9|34237.9|22
1650613690000|2022-04-22 07:48:10|34259.4|34239.4|34261|34241|34261|34241|34256.4|34236.4|23
1650613700000|2022-04-22 07:48:20|34260.6|34240.6|34260|34240|34261.5|34241.5|34259.4|34239.4|19
1650613710000|2022-04-22 07:48:30|34259.6|34239.6|34260.3|34240.3|34261|34241|34259.6|34239.6|20
1650613720000|2022-04-22 07:48:40|34260.7|34240.7|34261.3|34241.3|34261.5|34241.5|34259.2|34239.2|21
1650613730000|2022-04-22 07:48:50|34261.4|34241.4|34260.7|34240.7|34264|34244|34260.6|34240.6|31
1650613740000|2022-04-22 07:49:00|34260.6|34240.6|34261.6|34241.6|34263.1|34243.1|34260.6|34240.6|27
1650613750000|2022-04-22 07:49:10|34261.9|34241.9|34259.9|34239.9|34262.6|34242.6|34259.7|34239.7|27
1650613760000|2022-04-22 07:49:20|34260.1|34240.1|34260|34240|34262.4|34242.4|34259.6|34239.6|26
1650613770000|2022-04-22 07:49:30|34260.2|34240.2|34262.1|34242.1|34263.8|34243.8|34259.4|34239.4|19
1650613780000|2022-04-22 07:49:40|34262|34242|34263.5|34243.5|34264.5|34244.5|34260.9|34240.9|26
1650613790000|2022-04-22 07:49:50|34262.9|34242.9|34258.2|34238.2|34262.9|34242.9|34255.2|34235.2|32
1650613800000|2022-04-22 07:50:00|34259.3|34239.3|34258.7|34238.7|34263|34243|34257.2|34237.2|32
1650613810000|2022-04-22 07:50:10|34259.9|34239.9|34256.6|34236.6|34261.6|34241.6|34255.3|34235.3|36
1650613820000|2022-04-22 07:50:20|34256.4|34236.4|34257.4|34237.4|34259|34239|34255.2|34235.2|26
1650613830000|2022-04-22 07:50:30|34257.3|34237.3|34257.2|34237.2|34257.5|34237.5|34255.2|34235.2|26
1650613840000|2022-04-22 07:50:40|34257.4|34237.4|34256.8|34236.8|34257.8|34237.8|34253.6|34233.6|23
1650613850000|2022-04-22 07:50:50|34256.7|34236.7|34255.8|34235.8|34256.7|34236.7|34254.2|34234.2|36
1650613860000|2022-04-22 07:51:00|34255.4|34235.4|34257.7|34237.7|34259.6|34239.6|34254.7|34234.7|25
1650613870000|2022-04-22 07:51:10|34257.1|34237.1|34255.2|34235.2|34258.5|34238.5|34255.2|34235.2|29
1650613880000|2022-04-22 07:51:20|34255.5|34235.5|34253|34233|34255.8|34235.8|34251.2|34231.2|28
1650613890000|2022-04-22 07:51:30|34252.2|34232.2|34250.2|34230.2|34253.4|34233.4|34249|34229|29
1650613900000|2022-04-22 07:51:40|34251.6|34231.6|34250.2|34230.2|34251.6|34231.6|34247.7|34227.7|28
1650613910000|2022-04-22 07:51:50|34250.5|34230.5|34251|34231|34251.7|34231.7|34249.1|34229.1|28
1650613920000|2022-04-22 07:52:00|34251.6|34231.6|34245.1|34225.1|34252.5|34232.5|34244.5|34224.5|33
1650613930000|2022-04-22 07:52:10|34245|34225|34245.5|34225.5|34248.7|34228.7|34244.5|34224.5|28
1650613940000|2022-04-22 07:52:20|34245.3|34225.3|34235.4|34215.4|34247.9|34227.9|34233.9|34213.9|33
1650613950000|2022-04-22 07:52:30|34235.5|34215.5|34219.8|34199.8|34235.8|34215.8|34219.8|34199.8|32
1650613960000|2022-04-22 07:52:40|34220.4|34200.4|34203.9|34183.9|34222.4|34202.4|34200|34180|38
1650613970000|2022-04-22 07:52:50|34203.1|34183.1|34196|34176|34204.1|34184.1|34193.3|34173.3|39
1650613980000|2022-04-22 07:53:00|34195.3|34175.3|34200.3|34180.3|34201.4|34181.4|34195.3|34175.3|38
1650613990000|2022-04-22 07:53:10|34199.9|34179.9|34203.2|34183.2|34204.2|34184.2|34199.6|34179.6|36
1650614000000|2022-04-22 07:53:20|34203|34183|34201.7|34181.7|34204.5|34184.5|34201.5|34181.5|27
1650614010000|2022-04-22 07:53:30|34201.5|34181.5|34204.3|34184.3|34206.4|34186.4|34201.5|34181.5|32
1650614020000|2022-04-22 07:53:40|34204|34184|34208.2|34188.2|34210.2|34190.2|34203.3|34183.3|36
1650614030000|2022-04-22 07:53:50|34207.2|34187.2|34207.8|34187.8|34210.9|34190.9|34207.2|34187.2|32
1650614040000|2022-04-22 07:54:00|34207.4|34187.4|34205.9|34185.9|34207.9|34187.9|34205.7|34185.7|31
1650614050000|2022-04-22 07:54:10|34205.8|34185.8|34206.7|34186.7|34207.4|34187.4|34204.7|34184.7|29
1650614060000|2022-04-22 07:54:20|34206.8|34186.8|34205.7|34185.7|34207.1|34187.1|34204.7|34184.7|24
1650614070000|2022-04-22 07:54:30|34205.6|34185.6|34201.8|34181.8|34207|34187|34201.8|34181.8|28
1650614080000|2022-04-22 07:54:40|34202.6|34182.6|34202.8|34182.8|34204.6|34184.6|34201.4|34181.4|29
1650614090000|2022-04-22 07:54:50|34202.5|34182.5|34200.2|34180.2|34204.8|34184.8|34199.3|34179.3|28
1650614100000|2022-04-22 07:55:00|34199.6|34179.6|34199.3|34179.3|34200.4|34180.4|34198.3|34178.3|33
1650614110000|2022-04-22 07:55:10|34199.2|34179.2|34198.2|34178.2|34199.4|34179.4|34197.5|34177.5|27
1650614120000|2022-04-22 07:55:20|34197.9|34177.9|34205.3|34185.3|34205.5|34185.5|34197|34177|34
1650614130000|2022-04-22 07:55:30|34205.8|34185.8|34204.3|34184.3|34206|34186|34202.3|34182.3|36
1650614140000|2022-04-22 07:55:40|34204.1|34184.1|34203.2|34183.2|34204.7|34184.7|34202.4|34182.4|28
1650614150000|2022-04-22 07:55:50|34203.7|34183.7|34204.4|34184.4|34204.4|34184.4|34202.7|34182.7|30
1650614160000|2022-04-22 07:56:00|34204.9|34184.9|34226|34206|34226|34206|34204.9|34184.9|37
1650614170000|2022-04-22 07:56:10|34226.3|34206.3|34228|34208|34230.2|34210.2|34225.9|34205.9|30
1650614180000|2022-04-22 07:56:20|34228.3|34208.3|34227.3|34207.3|34228.3|34208.3|34226.1|34206.1|19
1650614190000|2022-04-22 07:56:30|34227.5|34207.5|34229.3|34209.3|34229.6|34209.6|34227.4|34207.4|21
1650614200000|2022-04-22 07:56:40|34229.5|34209.5|34229.7|34209.7|34230.3|34210.3|34228.9|34208.9|19
1650614210000|2022-04-22 07:56:50|34229.4|34209.4|34230.3|34210.3|34230.4|34210.4|34229|34209|19
1650614220000|2022-04-22 07:57:00|34230.5|34210.5|34234.2|34214.2|34234.4|34214.4|34228|34208|27
1650614230000|2022-04-22 07:57:10|34234.6|34214.6|34239.5|34219.5|34239.5|34219.5|34234.2|34214.2|26
1650614240000|2022-04-22 07:57:20|34238.8|34218.8|34239.2|34219.2|34240.5|34220.5|34238.3|34218.3|19
1650614250000|2022-04-22 07:57:30|34238.9|34218.9|34241.9|34221.9|34243.5|34223.5|34238.8|34218.8|30
1650614260000|2022-04-22 07:57:40|34241.8|34221.8|34236.6|34216.6|34242.1|34222.1|34236.6|34216.6|35
1650614270000|2022-04-22 07:57:50|34237.2|34217.2|34240.4|34220.4|34240.4|34220.4|34236.9|34216.9|26
1650614280000|2022-04-22 07:58:00|34240.7|34220.7|34241.1|34221.1|34241.1|34221.1|34236|34216|31
1650614290000|2022-04-22 07:58:10|34238.1|34218.1|34240.1|34220.1|34240.4|34220.4|34237.7|34217.7|23
1650614300000|2022-04-22 07:58:20|34241.4|34221.4|34240.4|34220.4|34261.2|34222.9|34239.4|34204.2|28
1650614310000|2022-04-22 07:58:30|34239.7|34219.7|34237.5|34217.5|34242|34222|34237.5|34217.5|27
1650614320000|2022-04-22 07:58:40|34236|34216|34234.2|34214.2|34236|34216|34233.2|34213.2|28
1650614330000|2022-04-22 07:58:50|34234.7|34214.7|34231.9|34211.9|34234.7|34214.7|34231.3|34211.3|19
1650614340000|2022-04-22 07:59:00|34232.3|34212.3|34234.3|34214.3|34234.3|34214.3|34232.1|34212.1|24
1650614350000|2022-04-22 07:59:10|34235.2|34215.2|34232.3|34212.3|34235.2|34215.2|34231.5|34211.5|21
1650614360000|2022-04-22 07:59:20|34232.4|34212.4|34231.8|34211.8|34233.5|34213.5|34231.2|34211.2|28
1650614370000|2022-04-22 07:59:30|34232.6|34212.6|34232.7|34212.7|34234.2|34214.2|34230.5|34210.5|30
1650614380000|2022-04-22 07:59:40|34233.3|34213.3|34233.3|34213.3|34233.4|34213.4|34231.1|34211.1|27
1650614390000|2022-04-22 07:59:50|34233.2|34213.2|34232.6|34212.6|34233.3|34213.3|34232.1|34212.1|16
1650614400000|2022-04-22 08:00:00|34229.8|34209.8|34230.8|34210.8|34232.1|34212.1|34228.3|34208.3|31
1650614410000|2022-04-22 08:00:10|34230.9|34210.9|34229.7|34209.7|34232.1|34212.1|34229.1|34209.1|30
1650614420000|2022-04-22 08:00:20|34229.5|34209.5|34228.9|34208.9|34230.1|34210.1|34228.8|34208.8|20
1650614430000|2022-04-22 08:00:30|34229.4|34209.4|34233.6|34213.6|34235.6|34215.6|34229.3|34209.3|26
1650614440000|2022-04-22 08:00:40|34234.7|34214.7|34235.4|34215.4|34237.4|34217.4|34233.9|34213.9|32
1650614450000|2022-04-22 08:00:50|34235.7|34215.7|34243.3|34223.3|34243.3|34223.3|34234.5|34214.5|33
1650614460000|2022-04-22 08:01:00|34243.1|34223.1|34241.3|34221.3|34243.5|34223.5|34238.8|34218.8|29
1650614470000|2022-04-22 08:01:10|34241.2|34221.2|34241|34221|34241.6|34221.6|34240.8|34220.8|24
1650614480000|2022-04-22 08:01:20|34239.1|34219.1|34236.8|34216.8|34239.1|34219.1|34234.3|34214.3|32
1650614490000|2022-04-22 08:01:30|34237.1|34217.1|34236.7|34216.7|34238.6|34218.6|34236.7|34216.7|27
1650614500000|2022-04-22 08:01:40|34236.3|34216.3|34237.2|34217.2|34238.4|34218.4|34235.9|34215.9|26
1650614510000|2022-04-22 08:01:50|34237.1|34217.1|34232.7|34212.7|34254.1|34218|34232.3|34192.5|25
1650614520000|2022-04-22 08:02:00|34232.9|34212.9|34227.5|34207.5|34232.9|34212.9|34224.5|34204.5|31
1650614530000|2022-04-22 08:02:10|34227.6|34207.6|34228.3|34208.3|34229.4|34209.4|34227|34207|33
1650614540000|2022-04-22 08:02:20|34227.1|34207.1|34220.4|34200.4|34241.2|34207.1|34220.4|34183.8|31
1650614550000|2022-04-22 08:02:30|34220.8|34200.8|34222.7|34202.7|34223.4|34203.4|34220.1|34200.1|27
1650614560000|2022-04-22 08:02:40|34223.4|34203.4|34224.6|34204.6|34225.9|34205.9|34223.1|34203.1|24
1650614570000|2022-04-22 08:02:50|34224.4|34204.4|34223.2|34203.2|34224.4|34204.4|34221.7|34201.7|34
1650614580000|2022-04-22 08:03:00|34223.1|34203.1|34228.3|34208.3|34230.3|34210.3|34223.1|34203.1|32
1650614590000|2022-04-22 08:03:10|34228.2|34208.2|34228.8|34208.8|34229.5|34209.5|34228|34208|23
1650614600000|2022-04-22 08:03:20|34228.7|34208.7|34232.2|34212.2|34233|34213|34228.6|34208.6|26
1650614610000|2022-04-22 08:03:30|34232.1|34212.1|34235.3|34215.3|34235.8|34215.8|34232.1|34212.1|27
1650614620000|2022-04-22 08:03:40|34234.7|34214.7|34235.4|34215.4|34236.1|34216.1|34234.7|34214.7|25
1650614630000|2022-04-22 08:03:50|34235.3|34215.3|34238.7|34218.7|34238.7|34218.7|34235.2|34215.2|30
1650614640000|2022-04-22 08:04:00|34239.7|34219.7|34238.9|34218.9|34240.8|34220.8|34238.9|34218.9|30
1650614650000|2022-04-22 08:04:10|34238.6|34218.6|34238.9|34218.9|34239.4|34219.4|34237.3|34217.3|23
1650614660000|2022-04-22 08:04:20|34238.2|34218.2|34239.1|34219.1|34240.1|34220.1|34238.2|34218.2|19
1650614670000|2022-04-22 08:04:30|34239.2|34219.2|34241|34221|34241.2|34221.2|34239.1|34219.1|27
1650614680000|2022-04-22 08:04:40|34240.8|34220.8|34251.4|34231.4|34254|34234|34240.5|34220.5|34
1650614690000|2022-04-22 08:04:50|34251.3|34231.3|34248.2|34228.2|34252.2|34232.2|34247.7|34227.7|22
1650614700000|2022-04-22 08:05:00|34249.3|34229.3|34248.5|34228.5|34249.5|34229.5|34246.5|34226.5|30
1650614710000|2022-04-22 08:05:10|34248.6|34228.6|34249.8|34229.8|34250.1|34230.1|34248.1|34228.1|25
1650614720000|2022-04-22 08:05:20|34249.7|34229.7|34247.7|34227.7|34251|34231|34247.7|34227.7|24
1650614730000|2022-04-22 08:05:30|34248.3|34228.3|34244.3|34224.3|34250.1|34230.1|34243.6|34223.6|32
1650614740000|2022-04-22 08:05:40|34245.1|34225.1|34243.7|34223.7|34245.4|34225.4|34242|34222|27
1650614750000|2022-04-22 08:05:50|34243.6|34223.6|34242.9|34222.9|34245.7|34225.7|34242.8|34222.8|22
1650614760000|2022-04-22 08:06:00|34242.5|34222.5|34245.3|34225.3|34246.6|34226.6|34241.6|34221.6|31
1650614770000|2022-04-22 08:06:10|34245.6|34225.6|34245.8|34225.8|34246|34226|34244.3|34224.3|25
1650614780000|2022-04-22 08:06:20|34246.1|34226.1|34247|34227|34249.4|34229.4|34246.1|34226.1|30
1650614790000|2022-04-22 08:06:30|34247.1|34227.1|34252|34232|34252.2|34232.2|34247.1|34227.1|31
1650614800000|2022-04-22 08:06:40|34251.9|34231.9|34256.5|34236.5|34257.4|34237.4|34251.4|34231.4|26
1650614810000|2022-04-22 08:06:50|34256.8|34236.8|34264.8|34244.8|34264.8|34244.8|34255.6|34235.6|31
1650614820000|2022-04-22 08:07:00|34264.6|34244.6|34273.5|34253.5|34273.6|34253.6|34264.6|34244.6|34
1650614830000|2022-04-22 08:07:10|34273.7|34253.7|34271.6|34251.6|34274.9|34254.9|34270.1|34250.1|31
1650614840000|2022-04-22 08:07:20|34271.2|34251.2|34268.8|34248.8|34271.6|34251.6|34267.7|34247.7|27
1650614850000|2022-04-22 08:07:30|34268.7|34248.7|34257.3|34237.3|34268.7|34248.7|34255.8|34235.8|35
1650614860000|2022-04-22 08:07:40|34258.2|34238.2|34255.1|34235.1|34259.8|34239.8|34255.1|34235.1|24
1650614870000|2022-04-22 08:07:50|34254.8|34234.8|34255.8|34235.8|34255.9|34235.9|34254.8|34234.8|19
1650614880000|2022-04-22 08:08:00|34256.4|34236.4|34260.1|34240.1|34260.6|34240.6|34256.4|34236.4|20
1650614890000|2022-04-22 08:08:10|34259.6|34239.6|34256.4|34236.4|34259.9|34239.9|34256.2|34236.2|20
1650614900000|2022-04-22 08:08:20|34257|34237|34257.5|34237.5|34257.8|34237.8|34255.8|34235.8|15
1650614910000|2022-04-22 08:08:30|34257.6|34237.6|34256.9|34236.9|34258.6|34238.6|34256.7|34236.7|21
1650614920000|2022-04-22 08:08:40|34256.7|34236.7|34250.5|34230.5|34257.1|34237.1|34249.7|34229.7|19
1650614930000|2022-04-22 08:08:50|34250.3|34230.3|34247.3|34227.3|34251.2|34231.2|34247.3|34227.3|31
1650614940000|2022-04-22 08:09:00|34246.7|34226.7|34245.8|34225.8|34248.4|34228.4|34245.5|34225.5|31
1650614950000|2022-04-22 08:09:10|34245.3|34225.3|34240.4|34220.4|34246.4|34226.4|34238.6|34218.6|35
1650614960000|2022-04-22 08:09:20|34239.9|34219.9|34236.4|34216.4|34240.4|34220.4|34236.3|34216.3|28
1650614970000|2022-04-22 08:09:30|34236.5|34216.5|34240.4|34220.4|34240.5|34220.5|34236.5|34216.5|27
1650614980000|2022-04-22 08:09:40|34241.3|34221.3|34242.5|34222.5|34242.5|34222.5|34240.6|34220.6|23
1650614990000|2022-04-22 08:09:50|34242.6|34222.6|34242.3|34222.3|34243.4|34223.4|34241.8|34221.8|28
1650615000000|2022-04-22 08:10:00|34242.4|34222.4|34241.3|34221.3|34244|34224|34240.6|34220.6|27
1650615010000|2022-04-22 08:10:10|34240.8|34220.8|34240.2|34220.2|34244.3|34224.3|34239.6|34219.6|26
1650615020000|2022-04-22 08:10:20|34240.4|34220.4|34238.6|34218.6|34241|34221|34238.4|34218.4|23
1650615030000|2022-04-22 08:10:30|34238.7|34218.7|34238.7|34218.7|34239.2|34219.2|34236.8|34216.8|29
1650615040000|2022-04-22 08:10:40|34238.8|34218.8|34241.1|34221.1|34242.2|34222.2|34238.8|34218.8|22
1650615050000|2022-04-22 08:10:50|34241.2|34221.2|34240.2|34220.2|34241.3|34221.3|34240.2|34220.2|16
1650615060000|2022-04-22 08:11:00|34240.4|34220.4|34242.8|34222.8|34242.9|34222.9|34240.4|34220.4|20
1650615070000|2022-04-22 08:11:10|34242.7|34222.7|34247.1|34227.1|34248.2|34228.2|34242.7|34222.7|26
1650615080000|2022-04-22 08:11:20|34247.2|34227.2|34246.6|34226.6|34248.2|34228.2|34245.9|34225.9|27
1650615090000|2022-04-22 08:11:30|34246.9|34226.9|34246.9|34226.9|34248.3|34228.3|34246.5|34226.5|19
1650615100000|2022-04-22 08:11:40|34247|34227|34250.4|34230.4|34250.9|34230.9|34247|34227|30
1650615110000|2022-04-22 08:11:50|34250.9|34230.9|34247.2|34227.2|34251|34231|34247.2|34227.2|23
1650615120000|2022-04-22 08:12:00|34246.9|34226.9|34248.6|34228.6|34248.7|34228.7|34246.7|34226.7|26
1650615130000|2022-04-22 08:12:10|34248.7|34228.7|34244.1|34224.1|34249.1|34229.1|34243.9|34223.9|22
1650615140000|2022-04-22 08:12:20|34244|34224|34243.5|34223.5|34244|34224|34243.5|34223.5|13
1650615150000|2022-04-22 08:12:30|34244.3|34224.3|34246.2|34226.2|34247.6|34227.6|34244.2|34224.2|24
1650615160000|2022-04-22 08:12:40|34246.8|34226.8|34244.9|34224.9|34247.7|34227.7|34244.8|34224.8|25
1650615170000|2022-04-22 08:12:50|34245.2|34225.2|34247.3|34227.3|34247.9|34227.9|34244.9|34224.9|20
1650615180000|2022-04-22 08:13:00|34247.8|34227.8|34247.9|34227.9|34251.1|34231.1|34247.3|34227.3|29
1650615190000|2022-04-22 08:13:10|34247.4|34227.4|34249.2|34229.2|34250.1|34230.1|34247.4|34227.4|16
1650615200000|2022-04-22 08:13:20|34249.3|34229.3|34249.7|34229.7|34250.5|34230.5|34249.1|34229.1|14
1650615210000|2022-04-22 08:13:30|34249.6|34229.6|34246.7|34226.7|34251.1|34231.1|34245|34225|21
1650615220000|2022-04-22 08:13:40|34247.1|34227.1|34242.4|34222.4|34247.5|34227.5|34240.8|34220.8|20
1650615230000|2022-04-22 08:13:50|34242|34222|34244.6|34224.6|34244.6|34224.6|34242|34222|24
1650615240000|2022-04-22 08:14:00|34244.5|34224.5|34248.5|34228.5|34248.6|34228.6|34244.4|34224.4|21
1650615250000|2022-04-22 08:14:10|34248.8|34228.8|34251|34231|34251.3|34231.3|34248.1|34228.1|24
1650615260000|2022-04-22 08:14:20|34250.5|34230.5|34250.9|34230.9|34252.3|34232.3|34250.5|34230.5|29
1650615270000|2022-04-22 08:14:30|34251.6|34231.6|34249.8|34229.8|34252.9|34232.9|34249.8|34229.8|19
1650615280000|2022-04-22 08:14:40|34250.2|34230.2|34249.8|34229.8|34251.5|34231.5|34249.8|34229.8|21
1650615290000|2022-04-22 08:14:50|34250.2|34230.2|34248.8|34228.8|34251.1|34231.1|34248.4|34228.4|25
1650615300000|2022-04-22 08:15:00|34248.7|34228.7|34250.6|34230.6|34250.9|34230.9|34248.6|34228.6|18
1650615310000|2022-04-22 08:15:10|34250.4|34230.4|34247.1|34227.1|34250.6|34230.6|34246.4|34226.4|22
1650615320000|2022-04-22 08:15:20|34247|34227|34250.8|34230.8|34250.8|34230.8|34247|34227|26
1650615330000|2022-04-22 08:15:30|34250.9|34230.9|34251.3|34231.3|34252.2|34232.2|34250.2|34230.2|28
1650615340000|2022-04-22 08:15:40|34251.2|34231.2|34248.6|34228.6|34252.1|34232.1|34247.7|34227.7|28
1650615350000|2022-04-22 08:15:50|34248.3|34228.3|34246.6|34226.6|34248.9|34228.9|34246.6|34226.6|20
1650615360000|2022-04-22 08:16:00|34245.9|34225.9|34243.9|34223.9|34245.9|34225.9|34242|34222|25
1650615370000|2022-04-22 08:16:10|34244|34224|34243.3|34223.3|34244.2|34224.2|34242.2|34222.2|18
1650615380000|2022-04-22 08:16:20|34243.4|34223.4|34247.4|34227.4|34247.4|34227.4|34243.4|34223.4|23
1650615390000|2022-04-22 08:16:30|34247|34227|34249.3|34229.3|34249.8|34229.8|34246.7|34226.7|20
1650615400000|2022-04-22 08:16:40|34249.5|34229.5|34247.6|34227.6|34250.1|34230.1|34247.3|34227.3|19
1650615410000|2022-04-22 08:16:50|34248.1|34228.1|34248.8|34228.8|34249.5|34229.5|34248.1|34228.1|11
1650615420000|2022-04-22 08:17:00|34249|34229|34254.7|34234.7|34254.7|34234.7|34249|34229|23
1650615430000|2022-04-22 08:17:10|34254.8|34234.8|34258.1|34238.1|34258.1|34238.1|34254.7|34234.7|25
1650615440000|2022-04-22 08:17:20|34258|34238|34258.4|34238.4|34258.7|34238.7|34257.8|34237.8|22
1650615450000|2022-04-22 08:17:30|34258.3|34238.3|34256.7|34236.7|34258.7|34238.7|34256.4|34236.4|21
1650615460000|2022-04-22 08:17:40|34257.5|34237.5|34254.9|34234.9|34257.8|34237.8|34253.7|34233.7|23
1650615470000|2022-04-22 08:17:50|34254.8|34234.8|34254.6|34234.6|34255|34235|34254|34234|16
1650615480000|2022-04-22 08:18:00|34254.7|34234.7|34255.8|34235.8|34255.8|34235.8|34253.7|34233.7|30
1650615490000|2022-04-22 08:18:10|34255.7|34235.7|34253.9|34233.9|34255.9|34235.9|34253.9|34233.9|19
1650615500000|2022-04-22 08:18:20|34254|34234|34253.3|34233.3|34255.7|34235.7|34252.5|34232.5|21
1650615510000|2022-04-22 08:18:30|34253.4|34233.4|34258|34238|34258|34238|34252.9|34232.9|27
1650615520000|2022-04-22 08:18:40|34258.3|34238.3|34257.5|34237.5|34260|34240|34257.1|34237.1|32
1650615530000|2022-04-22 08:18:50|34257.2|34237.2|34259|34239|34259.5|34239.5|34257.2|34237.2|17
1650615540000|2022-04-22 08:19:00|34259.2|34239.2|34256.6|34236.6|34259.2|34239.2|34254.4|34234.4|27
1650615550000|2022-04-22 08:19:10|34259.9|34239.9|34264.2|34244.2|34264.2|34244.2|34259.2|34239.2|17
1650615560000|2022-04-22 08:19:20|34264|34244|34292.5|34242.5|34292.5|34258.7|34262.3|34242.3|31
1650615570000|2022-04-22 08:19:30|34302.2|34230.8|34278.3|34258.3|34302.2|34259.2|34277.7|34230.8|33
1650615580000|2022-04-22 08:19:40|34276.5|34256.5|34277.5|34257.5|34278.1|34258.1|34276.5|34256.5|20
1650615590000|2022-04-22 08:19:50|34277.1|34257.1|34294.8|34244.8|34294.8|34260.6|34277.1|34244.8|27
1650615600000|2022-04-22 08:20:00|34293.9|34243.9|34280|34260|34297.9|34262|34276|34239.1|36
1650615610000|2022-04-22 08:20:10|34280.1|34260.1|34274.8|34254.8|34303.6|34265.5|34274.8|34241.1|40
1650615620000|2022-04-22 08:20:20|34275.4|34255.4|34274.4|34254.4|34296.4|34255.4|34270.2|34226.3|34
1650615630000|2022-04-22 08:20:30|34274.5|34254.5|34290.8|34232.7|34292.1|34254.9|34269|34225.9|28
1650615640000|2022-04-22 08:20:40|34285.8|34235.8|34287.4|34231|34289.3|34235.8|34282.6|34229.2|26
1650615650000|2022-04-22 08:20:50|34284.9|34234.9|34287.1|34237.1|34288.7|34238.7|34284.3|34234.3|27
1650615660000|2022-04-22 08:21:00|34287|34237|34290.2|34240.2|34294.2|34256.2|34273.5|34236.9|32
1650615670000|2022-04-22 08:21:10|34290.5|34240.5|34286.3|34236.3|34303.4|34264.6|34270.9|34223.1|36
1650615680000|2022-04-22 08:21:20|34287.8|34237.8|34289.1|34230.1|34299|34239.3|34283.9|34229|35
1650615690000|2022-04-22 08:21:30|34289|34230.6|34291.6|34231.2|34295|34236.5|34283.1|34224.4|38
1650615700000|2022-04-22 08:21:40|34291.1|34233.1|34292.1|34234.2|34294.1|34238.3|34286|34227.6|35
1650615710000|2022-04-22 08:21:50|34290.9|34234|34294.5|34234.2|34295.9|34235.2|34290.9|34230.9|37
1650615720000|2022-04-22 08:22:00|34294.3|34233|34288.9|34268.9|34298.5|34268.9|34275|34233|37
1650615730000|2022-04-22 08:22:10|34286.6|34266.6|34276.4|34256.4|34306.3|34270.5|34274.5|34242.2|38
1650615740000|2022-04-22 08:22:20|34275.5|34255.5|34278.6|34258.6|34280.1|34260.1|34271.2|34251.2|30
1650615750000|2022-04-22 08:22:30|34278.7|34258.7|34286.5|34236.5|34288.3|34259.6|34277.9|34236.5|31
1650615760000|2022-04-22 08:22:40|34286.6|34236.6|34267.1|34247.1|34287.6|34253|34266.8|34236.4|25
1650615770000|2022-04-22 08:22:50|34265.8|34245.8|34264.6|34244.6|34283.4|34246.5|34262.3|34225.8|23
1650615780000|2022-04-22 08:23:00|34264.4|34244.4|34283.8|34219.8|34284.4|34245.4|34259.6|34215.5|19
1650615790000|2022-04-22 08:23:10|34276.8|34226.8|34278.5|34258.5|34295.3|34258.5|34259|34219.5|28
1650615800000|2022-04-22 08:23:20|34278.2|34258.2|34294.4|34244.4|34294.4|34259|34276.4|34243.4|25
1650615810000|2022-04-22 08:23:30|34295.4|34245.4|34311.6|34247.2|34313.2|34271.6|34280.4|34233.4|32
1650615820000|2022-04-22 08:23:40|34314.2|34244|34301.2|34281.2|34324.2|34281.2|34289.1|34240.2|31
1650615830000|2022-04-22 08:23:50|34301.3|34281.3|34308.4|34243.5|34309.2|34281.3|34287.4|34240.8|33
1650615840000|2022-04-22 08:24:00|34309.3|34243.7|34298.5|34248.5|34309.3|34250.2|34296|34242.5|33
1650615850000|2022-04-22 08:24:10|34298.6|34248.6|34303.7|34247.1|34304.8|34251.9|34298.6|34243.9|28
1650615860000|2022-04-22 08:24:20|34299.4|34249.4|34288.5|34268.5|34301.9|34270|34287.1|34249.2|30
1650615870000|2022-04-22 08:24:30|34289.9|34269.9|34288.9|34268.9|34291.7|34271.7|34288.5|34268.5|31
1650615880000|2022-04-22 08:24:40|34287.9|34267.9|34287.1|34267.1|34288.6|34268.6|34287.1|34267.1|20
1650615890000|2022-04-22 08:24:50|34287.6|34267.6|34285.3|34265.3|34288.1|34268.1|34285.3|34265.3|31
1650615900000|2022-04-22 08:25:00|34287.8|34267.8|34317.7|34250|34318.8|34270.8|34287.8|34249.5|32
1650615910000|2022-04-22 08:25:10|34316.6|34254.9|34314.9|34264.9|34319.2|34264.9|34313.5|34247.4|24
1650615920000|2022-04-22 08:25:20|34317.2|34257.4|34315.1|34265.1|34324|34268.2|34315.1|34255.7|31
1650615930000|2022-04-22 08:25:30|34320.8|34260.7|34318.9|34262.5|34325.4|34267.7|34314.2|34254.9|27
1650615940000|2022-04-22 08:25:40|34319.4|34262.9|34313.6|34263.6|34321.6|34264.9|34313|34257.7|31
1650615950000|2022-04-22 08:25:50|34317|34259.8|34315.5|34255.3|34318|34262.6|34311.4|34253.2|32
1650615960000|2022-04-22 08:26:00|34316.7|34254|34320.1|34259|34321.2|34266|34315.8|34253.3|29
1650615970000|2022-04-22 08:26:10|34319.4|34258.3|34312.4|34262.4|34323.1|34263.9|34310.2|34244.5|30
1650615980000|2022-04-22 08:26:20|34312.9|34262.9|34310|34260|34314.8|34263.3|34309.7|34257.5|21
1650615990000|2022-04-22 08:26:30|34311.4|34261.4|34300.7|34280.7|34311.4|34281.7|34296.7|34261.4|31
1650616000000|2022-04-22 08:26:40|34299.5|34279.5|34326.4|34276.4|34327.1|34290.7|34299.5|34276.4|30
1650616010000|2022-04-22 08:26:50|34326.9|34276.9|34319.4|34299.4|34330.3|34300|34316.7|34271.4|31
1650616020000|2022-04-22 08:27:00|34319.6|34299.6|34334.6|34284.6|34337.7|34303.6|34319.6|34282.3|37
1650616030000|2022-04-22 08:27:10|34335.5|34285.5|34335.7|34285.7|34336.5|34286.5|34332.9|34282.9|26
1650616040000|2022-04-22 08:27:20|34335.8|34285.8|34332.4|34282.4|34335.8|34285.8|34331.9|34281.9|23
1650616050000|2022-04-22 08:27:30|34319.7|34299.7|34319.8|34299.8|34322.7|34302.7|34316.8|34296.8|27
1650616060000|2022-04-22 08:27:40|34321|34301|34321|34301|34322|34302|34319.8|34299.8|26
1650616070000|2022-04-22 08:27:50|34320.5|34300.5|34319.9|34299.9|34324.1|34304.1|34319.4|34299.4|19
1650616080000|2022-04-22 08:28:00|34320.4|34300.4|34323.2|34303.2|34323.7|34303.7|34319.8|34299.8|32
1650616090000|2022-04-22 08:28:10|34324.3|34304.3|34317.3|34297.3|34324.3|34304.3|34314.7|34294.7|31
1650616100000|2022-04-22 08:28:20|34317.8|34297.8|34325.6|34305.6|34325.6|34305.6|34315.5|34295.5|29
1650616110000|2022-04-22 08:28:30|34326.3|34306.3|34332.7|34312.7|34334.5|34314.5|34324.5|34304.5|38
1650616120000|2022-04-22 08:28:40|34333.1|34313.1|34330.1|34310.1|34337|34317|34328.9|34308.9|34
1650616130000|2022-04-22 08:28:50|34330.3|34310.3|34330.8|34310.8|34332.8|34312.8|34330.2|34310.2|28
1650616140000|2022-04-22 08:29:00|34332.2|34312.2|34333.9|34313.9|34334.3|34314.3|34330.6|34310.6|26
1650616150000|2022-04-22 08:29:10|34333.7|34313.7|34337.8|34317.8|34337.8|34317.8|34332.2|34312.2|30
1650616160000|2022-04-22 08:29:20|34337.9|34317.9|34336.4|34316.4|34338|34318|34335.7|34315.7|27
1650616170000|2022-04-22 08:29:30|34336.5|34316.5|34333.5|34313.5|34336.5|34316.5|34333.5|34313.5|22
1650616180000|2022-04-22 08:29:40|34333.3|34313.3|34333.1|34313.1|34333.8|34313.8|34331.8|34311.8|25
1650616190000|2022-04-22 08:29:50|34333|34313|34330|34310|34333.3|34313.3|34330|34310|11
1650616200000|2022-04-22 08:30:00|34330.3|34310.3|34333.7|34313.7|34333.7|34313.7|34330|34310|32
1650616210000|2022-04-22 08:30:10|34333.9|34313.9|34332.1|34312.1|34334|34314|34329.6|34309.6|28
1650616220000|2022-04-22 08:30:20|34332|34312|34337.4|34317.4|34338.6|34318.6|34330.8|34310.8|29
1650616230000|2022-04-22 08:30:30|34337.3|34317.3|34333.3|34313.3|34339.9|34319.9|34332.7|34312.7|30
1650616240000|2022-04-22 08:30:40|34334.4|34314.4|34337.3|34317.3|34341.2|34321.2|34334.4|34314.4|34
1650616250000|2022-04-22 08:30:50|34337.4|34317.4|34339.1|34319.1|34339.1|34319.1|34336.7|34316.7|27
1650616260000|2022-04-22 08:31:00|34338.6|34318.6|34339.8|34319.8|34340.7|34320.7|34338.6|34318.6|25
1650616270000|2022-04-22 08:31:10|34339.2|34319.2|34334.3|34314.3|34339.2|34319.2|34332.4|34312.4|26
1650616280000|2022-04-22 08:31:20|34335|34315|34331.5|34311.5|34335.8|34315.8|34329.2|34309.2|36
1650616290000|2022-04-22 08:31:30|34332.2|34312.2|34322.7|34302.7|34332.2|34312.2|34322.7|34302.7|30
1650616300000|2022-04-22 08:31:40|34323|34303|34318.9|34298.9|34323.4|34303.4|34315.6|34295.6|31
1650616310000|2022-04-22 08:31:50|34319|34299|34317|34297|34320.6|34300.6|34314.3|34294.3|28
1650616320000|2022-04-22 08:32:00|34318.8|34298.8|34321.7|34301.7|34323.3|34303.3|34316.9|34296.9|36
1650616330000|2022-04-22 08:32:10|34322.6|34302.6|34322.6|34302.6|34324.9|34304.9|34321.8|34301.8|30
1650616340000|2022-04-22 08:32:20|34321.7|34301.7|34322.5|34302.5|34322.9|34302.9|34320.9|34300.9|25
1650616350000|2022-04-22 08:32:30|34322.4|34302.4|34321.4|34301.4|34322.8|34302.8|34320.2|34300.2|27
1650616360000|2022-04-22 08:32:40|34322|34302|34321.9|34301.9|34322.8|34302.8|34321.3|34301.3|26
1650616370000|2022-04-22 08:32:50|34321.7|34301.7|34326.1|34306.1|34328|34308|34321.5|34301.5|30
1650616380000|2022-04-22 08:33:00|34325.9|34305.9|34328.8|34308.8|34329.4|34309.4|34325.8|34305.8|28
1650616390000|2022-04-22 08:33:10|34328.7|34308.7|34325.1|34305.1|34330.6|34310.6|34325.1|34305.1|21
1650616400000|2022-04-22 08:33:20|34325.5|34305.5|34325.6|34305.6|34327.5|34307.5|34324.7|34304.7|26
1650616410000|2022-04-22 08:33:30|34326|34306|34327.1|34307.1|34327.9|34307.9|34325.6|34305.6|21
1650616420000|2022-04-22 08:33:40|34327.6|34307.6|34329.6|34309.6|34331.1|34311.1|34326.9|34306.9|26
1650616430000|2022-04-22 08:33:50|34330.5|34310.5|34327.6|34307.6|34332.2|34312.2|34327.6|34307.6|27
1650616440000|2022-04-22 08:34:00|34328.2|34308.2|34331.5|34311.5|34334.6|34314.6|34326|34306|28
1650616450000|2022-04-22 08:34:10|34331.9|34311.9|34337.9|34317.9|34338.9|34318.9|34330.9|34310.9|31
1650616460000|2022-04-22 08:34:20|34338.2|34318.2|34330.7|34310.7|34338.2|34318.2|34330.7|34310.7|34
1650616470000|2022-04-22 08:34:30|34330.8|34310.8|34330.2|34310.2|34332.2|34312.2|34330.2|34310.2|24
1650616480000|2022-04-22 08:34:40|34329.5|34309.5|34326.8|34306.8|34329.5|34309.5|34325.8|34305.8|29
1650616490000|2022-04-22 08:34:50|34326.6|34306.6|34327|34307|34328.9|34308.9|34326.4|34306.4|22
1650616500000|2022-04-22 08:35:00|34327.5|34307.5|34326.8|34306.8|34328.6|34308.6|34323.4|34303.4|33
1650616510000|2022-04-22 08:35:10|34328.4|34308.4|34328.9|34308.9|34330.4|34310.4|34326.7|34306.7|31
1650616520000|2022-04-22 08:35:20|34328.4|34308.4|34330.6|34310.6|34330.6|34310.6|34328.4|34308.4|25
1650616530000|2022-04-22 08:35:30|34330.8|34310.8|34330.8|34310.8|34331.7|34311.7|34328.8|34308.8|25
1650616540000|2022-04-22 08:35:40|34330.6|34310.6|34331.8|34311.8|34333.6|34313.6|34330.4|34310.4|29
1650616550000|2022-04-22 08:35:50|34331.9|34311.9|34329.7|34309.7|34332.1|34312.1|34329.2|34309.2|17
1650616560000|2022-04-22 08:36:00|34330.4|34310.4|34330.1|34310.1|34331.3|34311.3|34327.9|34307.9|24
1650616570000|2022-04-22 08:36:10|34330.2|34310.2|34326.3|34306.3|34330.3|34310.3|34326.1|34306.1|24
1650616580000|2022-04-22 08:36:20|34324.6|34304.6|34326.5|34306.5|34326.5|34306.5|34322.9|34302.9|22
1650616590000|2022-04-22 08:36:30|34327.4|34307.4|34329.4|34309.4|34331.5|34311.5|34327.4|34307.4|31
1650616600000|2022-04-22 08:36:40|34329.2|34309.2|34330.6|34310.6|34331.2|34311.2|34329.2|34309.2|31
1650616610000|2022-04-22 08:36:50|34330.4|34310.4|34331.4|34311.4|34332.5|34312.5|34330.3|34310.3|25
1650616620000|2022-04-22 08:37:00|34331.8|34311.8|34328.6|34308.6|34332.4|34312.4|34328.6|34308.6|31
1650616630000|2022-04-22 08:37:10|34328.8|34308.8|34326.2|34306.2|34329.1|34309.1|34325.6|34305.6|22
1650616640000|2022-04-22 08:37:20|34325.7|34305.7|34327.8|34307.8|34328.9|34308.9|34325.7|34305.7|22
1650616650000|2022-04-22 08:37:30|34327.6|34307.6|34325.7|34305.7|34328|34308|34325.3|34305.3|18
1650616660000|2022-04-22 08:37:40|34325.5|34305.5|34325.4|34305.4|34327|34307|34324.6|34304.6|18
1650616670000|2022-04-22 08:37:50|34325.5|34305.5|34325.6|34305.6|34326|34306|34324.1|34304.1|16
1650616680000|2022-04-22 08:38:00|34325.8|34305.8|34324.9|34304.9|34328.2|34308.2|34324.4|34304.4|20
1650616690000|2022-04-22 08:38:10|34325|34305|34323.5|34303.5|34325.8|34305.8|34323.3|34303.3|24
1650616700000|2022-04-22 08:38:20|34323.9|34303.9|34372.4|34322.4|34375.2|34335.9|34322.4|34302.4|33
1650616710000|2022-04-22 08:38:30|34372.9|34322.9|34369.6|34319.6|34376.4|34323.8|34369.1|34317.3|29
1650616720000|2022-04-22 08:38:40|34370.2|34320.2|34368|34311.8|34371.8|34320.2|34364.4|34310.9|32
1650616730000|2022-04-22 08:38:50|34365.1|34315.1|34366.4|34316.4|34370.3|34317.8|34364.5|34311.1|26
1650616740000|2022-04-22 08:39:00|34364.9|34314.9|34360|34310|34365.7|34330.6|34350.4|34310|30
1650616750000|2022-04-22 08:39:10|34359.8|34309.8|34366.7|34309.7|34368.1|34314.1|34357.3|34303.3|32
1650616760000|2022-04-22 08:39:20|34366.3|34308.8|34363|34313|34369.2|34315.2|34362.7|34307.9|27
1650616770000|2022-04-22 08:39:30|34363.4|34313.4|34361.6|34311.6|34363.9|34313.9|34361.6|34311.6|26
1650616780000|2022-04-22 08:39:40|34361|34311|34350|34330|34363.1|34330.2|34349.4|34310.9|27
1650616790000|2022-04-22 08:39:50|34350.3|34330.3|34349.6|34329.6|34352.7|34332.7|34348.9|34328.9|22
1650616800000|2022-04-22 08:40:00|34350.1|34330.1|34350.7|34330.7|34354.4|34334.4|34349|34329|32
1650616810000|2022-04-22 08:40:10|34351.4|34331.4|34354.1|34334.1|34354.9|34334.9|34351.4|34331.4|27
1650616820000|2022-04-22 08:40:20|34354.3|34334.3|34356.4|34336.4|34356.6|34336.6|34353|34333|24
1650616830000|2022-04-22 08:40:30|34356.1|34336.1|34358.9|34338.9|34359.3|34339.3|34356|34336|23
1650616840000|2022-04-22 08:40:40|34358.5|34338.5|34373.9|34323.9|34373.9|34339|34356.4|34323.9|22
1650616850000|2022-04-22 08:40:50|34374.2|34324.2|34376.9|34326.9|34377.4|34327.4|34372.4|34322.4|25
1650616860000|2022-04-22 08:41:00|34376.8|34326.8|34373.4|34323.4|34376.8|34326.8|34373.4|34323.4|27
1650616870000|2022-04-22 08:41:10|34373|34323|34353.8|34333.8|34373.6|34342.3|34353.7|34323|25
1650616880000|2022-04-22 08:41:20|34353|34333|34354.1|34334.1|34355.2|34335.2|34352.7|34332.7|26
1650616890000|2022-04-22 08:41:30|34353.7|34333.7|34358.8|34338.8|34358.8|34338.8|34353.7|34333.7|23
1650616900000|2022-04-22 08:41:40|34358.4|34338.4|34360.7|34340.7|34361.7|34341.7|34356.8|34336.8|24
1650616910000|2022-04-22 08:41:50|34360.8|34340.8|34361.6|34341.6|34362.8|34342.8|34360.3|34340.3|21
1650616920000|2022-04-22 08:42:00|34361.3|34341.3|34365.7|34345.7|34365.7|34345.7|34360.9|34340.9|23
1650616930000|2022-04-22 08:42:10|34367.1|34347.1|34375.2|34355.2|34377.9|34357.9|34367.1|34347.1|27
1650616940000|2022-04-22 08:42:20|34375|34355|34373.6|34353.6|34375.2|34355.2|34373.4|34353.4|23
1650616950000|2022-04-22 08:42:30|34373.4|34353.4|34375.4|34355.4|34376.4|34356.4|34373.4|34353.4|25
1650616960000|2022-04-22 08:42:40|34375.5|34355.5|34384.4|34364.4|34385.2|34365.2|34375.5|34355.5|18
1650616970000|2022-04-22 08:42:50|34384.9|34364.9|34384.3|34364.3|34386.6|34366.6|34384.1|34364.1|31
1650616980000|2022-04-22 08:43:00|34384.7|34364.7|34384.6|34364.6|34386|34366|34383.7|34363.7|21
1650616990000|2022-04-22 08:43:10|34384.7|34364.7|34383.3|34363.3|34384.9|34364.9|34382.9|34362.9|17
1650617000000|2022-04-22 08:43:20|34385|34365|34389|34369|34389.1|34369.1|34384.6|34364.6|21
1650617010000|2022-04-22 08:43:30|34388.9|34368.9|34391.7|34371.7|34395.2|34375.2|34388.6|34368.6|30
1650617020000|2022-04-22 08:43:40|34392.1|34372.1|34393|34373|34395|34375|34392.1|34372.1|23
1650617030000|2022-04-22 08:43:50|34392.5|34372.5|34389.9|34369.9|34392.5|34372.5|34388.1|34368.1|27
1650617040000|2022-04-22 08:44:00|34390.6|34370.6|34393.7|34373.7|34394|34374|34390.2|34370.2|26
1650617050000|2022-04-22 08:44:10|34394.3|34374.3|34394.3|34374.3|34394.3|34374.3|34392|34372|22
1650617060000|2022-04-22 08:44:20|34394.2|34374.2|34392.9|34372.9|34394.2|34374.2|34392.5|34372.5|12
1650617070000|2022-04-22 08:44:30|34392.5|34372.5|34395.2|34375.2|34395.2|34375.2|34390.3|34370.3|28
1650617080000|2022-04-22 08:44:40|34394.1|34374.1|34394.2|34374.2|34396.4|34376.4|34393.1|34373.1|28
1650617090000|2022-04-22 08:44:50|34394|34374|34393.3|34373.3|34394.7|34374.7|34392.1|34372.1|21
1650617100000|2022-04-22 08:45:00|34393.5|34373.5|34392.7|34372.7|34393.5|34373.5|34392.7|34372.7|15
1650617110000|2022-04-22 08:45:10|34393.6|34373.6|34392.7|34372.7|34394.1|34374.1|34392.1|34372.1|16
1650617120000|2022-04-22 08:45:20|34392.4|34372.4|34399.9|34379.9|34403.3|34383.3|34392.4|34372.4|24
1650617130000|2022-04-22 08:45:30|34400|34380|34398.6|34378.6|34400|34380|34398|34378|21
1650617140000|2022-04-22 08:45:40|34398.7|34378.7|34394.9|34374.9|34398.7|34378.7|34393.3|34373.3|24
1650617150000|2022-04-22 08:45:50|34395|34375|34392.1|34372.1|34396|34376|34392.1|34372.1|19
1650617160000|2022-04-22 08:46:00|34392.7|34372.7|34388.9|34368.9|34393|34373|34387.7|34367.7|27
1650617170000|2022-04-22 08:46:10|34388.3|34368.3|34386.1|34366.1|34388.8|34368.8|34385.8|34365.8|18
1650617180000|2022-04-22 08:46:20|34386.2|34366.2|34389.6|34369.6|34389.6|34369.6|34385.6|34365.6|15
1650617190000|2022-04-22 08:46:30|34389.7|34369.7|34384.4|34364.4|34390|34370|34383.4|34363.4|17
1650617200000|2022-04-22 08:46:40|34384.5|34364.5|34384.3|34364.3|34387.1|34367.1|34381.9|34361.9|27
1650617210000|2022-04-22 08:46:50|34384.5|34364.5|34382|34362|34385.3|34365.3|34378.2|34358.2|27
1650617220000|2022-04-22 08:47:00|34382.3|34362.3|34381.3|34361.3|34382.4|34362.4|34381|34361|25
1650617230000|2022-04-22 08:47:10|34382.1|34362.1|34383.6|34363.6|34383.6|34363.6|34381.1|34361.1|22
1650617240000|2022-04-22 08:47:20|34383.7|34363.7|34381.9|34361.9|34383.9|34363.9|34381.8|34361.8|24
1650617250000|2022-04-22 08:47:30|34382|34362|34381.9|34361.9|34382.5|34362.5|34381.2|34361.2|20
1650617260000|2022-04-22 08:47:40|34382|34362|34382.1|34362.1|34382.2|34362.2|34380.1|34360.1|19
1650617270000|2022-04-22 08:47:50|34381.6|34361.6|34375.5|34355.5|34381.6|34361.6|34375.3|34355.3|31
1650617280000|2022-04-22 08:48:00|34375.8|34355.8|34373.8|34353.8|34381.1|34361.1|34373.8|34353.8|28
1650617290000|2022-04-22 08:48:10|34374.4|34354.4|34371.1|34351.1|34375.7|34355.7|34371|34351|25
1650617300000|2022-04-22 08:48:20|34369|34349|34375.6|34355.6|34375.6|34355.6|34369|34349|27
1650617310000|2022-04-22 08:48:30|34375.9|34355.9|34378.7|34358.7|34378.7|34358.7|34375.9|34355.9|18
1650617320000|2022-04-22 08:48:40|34378.2|34358.2|34379.6|34359.6|34380.2|34360.2|34377.3|34357.3|21
1650617330000|2022-04-22 08:48:50|34379.4|34359.4|34378.8|34358.8|34379.8|34359.8|34378.7|34358.7|18
1650617340000|2022-04-22 08:49:00|34379.4|34359.4|34375.3|34355.3|34379.5|34359.5|34375.3|34355.3|19
1650617350000|2022-04-22 08:49:10|34375.5|34355.5|34375.9|34355.9|34376.4|34356.4|34374|34354|22
1650617360000|2022-04-22 08:49:20|34375.8|34355.8|34376.6|34356.6|34376.6|34356.6|34374.9|34354.9|19
1650617370000|2022-04-22 08:49:30|34376.1|34356.1|34376.5|34356.5|34376.6|34356.6|34375.6|34355.6|18
1650617380000|2022-04-22 08:49:40|34376.9|34356.9|34375.3|34355.3|34379.4|34359.4|34374.4|34354.4|26
1650617390000|2022-04-22 08:49:50|34375.2|34355.2|34374.2|34354.2|34375.2|34355.2|34373.9|34353.9|16
1650617400000|2022-04-22 08:50:00|34375.7|34355.7|34370.6|34350.6|34375.7|34355.7|34370.1|34350.1|23
1650617410000|2022-04-22 08:50:10|34370.4|34350.4|34368.3|34348.3|34371.2|34351.2|34367.2|34347.2|17
1650617420000|2022-04-22 08:50:20|34371.7|34351.7|34368.6|34348.6|34371.9|34351.9|34365.8|34345.8|25
1650617430000|2022-04-22 08:50:30|34369.5|34349.5|34371.6|34351.6|34372.6|34352.6|34369.3|34349.3|24
1650617440000|2022-04-22 08:50:40|34371.5|34351.5|34371.7|34351.7|34372.9|34352.9|34368.4|34348.4|29
1650617450000|2022-04-22 08:50:50|34371.8|34351.8|34368.3|34348.3|34372|34352|34363.2|34343.2|20
1650617460000|2022-04-22 08:51:00|34367.5|34347.5|34369.4|34349.4|34370.5|34350.5|34366.7|34346.7|22
1650617470000|2022-04-22 08:51:10|34368.8|34348.8|34366.9|34346.9|34369.8|34349.8|34366.7|34346.7|19
1650617480000|2022-04-22 08:51:20|34367.1|34347.1|34367.2|34347.2|34370.1|34350.1|34367|34347|14
1650617490000|2022-04-22 08:51:30|34367.5|34347.5|34368|34348|34370.6|34350.6|34360.7|34340.7|26
1650617500000|2022-04-22 08:51:40|34366.1|34346.1|34364.4|34344.4|34368.2|34348.2|34364.4|34344.4|23
1650617510000|2022-04-22 08:51:50|34365.1|34345.1|34368|34348|34368.5|34348.5|34363.9|34343.9|30
1650617520000|2022-04-22 08:52:00|34367.9|34347.9|34373.3|34353.3|34377.5|34357.5|34366.7|34346.7|32
1650617530000|2022-04-22 08:52:10|34372.7|34352.7|34374.9|34354.9|34375.6|34355.6|34372.5|34352.5|24
1650617540000|2022-04-22 08:52:20|34375|34355|34374.9|34354.9|34375.8|34355.8|34374.5|34354.5|14
1650617550000|2022-04-22 08:52:30|34375.9|34355.9|34375.9|34355.9|34377.4|34357.4|34375.1|34355.1|17
1650617560000|2022-04-22 08:52:40|34375.8|34355.8|34376.5|34356.5|34377|34357|34375|34355|14
1650617570000|2022-04-22 08:52:50|34376.3|34356.3|34376.7|34356.7|34378.7|34358.7|34376.3|34356.3|13
1650617580000|2022-04-22 08:53:00|34376.6|34356.6|34371.5|34351.5|34376.6|34356.6|34370.9|34350.9|21
1650617590000|2022-04-22 08:53:10|34371|34351|34367.2|34347.2|34371.2|34351.2|34367.2|34347.2|20
1650617600000|2022-04-22 08:53:20|34367|34347|34366.8|34346.8|34368.6|34348.6|34366.2|34346.2|18
1650617610000|2022-04-22 08:53:30|34367.1|34347.1|34368.1|34348.1|34368.7|34348.7|34366.3|34346.3|16
1650617620000|2022-04-22 08:53:40|34367.6|34347.6|34367.7|34347.7|34369.9|34349.9|34367.5|34347.5|16
1650617630000|2022-04-22 08:53:50|34366.8|34346.8|34364.5|34344.5|34369.8|34349.8|34361.7|34341.7|20
1650617640000|2022-04-22 08:54:00|34366.5|34346.5|34365.8|34345.8|34367.7|34347.7|34365.5|34345.5|19
1650617650000|2022-04-22 08:54:10|34366.4|34346.4|34368.1|34348.1|34368.9|34348.9|34365.5|34345.5|16
1650617660000|2022-04-22 08:54:20|34367.9|34347.9|34368|34348|34370.1|34350.1|34366.1|34346.1|23
1650617670000|2022-04-22 08:54:30|34367.8|34347.8|34370.3|34350.3|34370.3|34350.3|34367.8|34347.8|17
1650617680000|2022-04-22 08:54:40|34370.6|34350.6|34366.9|34346.9|34370.6|34350.6|34366.2|34346.2|22
1650617690000|2022-04-22 08:54:50|34366.4|34346.4|34365|34345|34367.2|34347.2|34364.9|34344.9|19
1650617700000|2022-04-22 08:55:00|34365.5|34345.5|34369.8|34349.8|34369.8|34349.8|34365.4|34345.4|22
1650617710000|2022-04-22 08:55:10|34369.3|34349.3|34370.7|34350.7|34370.7|34350.7|34368.4|34348.4|22
1650617720000|2022-04-22 08:55:20|34370.8|34350.8|34370.2|34350.2|34370.8|34350.8|34369.6|34349.6|21
1650617730000|2022-04-22 08:55:30|34369.8|34349.8|34371.6|34351.6|34372|34352|34368.7|34348.7|23
1650617740000|2022-04-22 08:55:40|34372|34352|34371|34351|34372|34352|34370|34350|18
1650617750000|2022-04-22 08:55:50|34371.2|34351.2|34369.8|34349.8|34371.9|34351.9|34369.6|34349.6|21
1650617760000|2022-04-22 08:56:00|34370.3|34350.3|34372.8|34352.8|34372.8|34352.8|34370.1|34350.1|19
1650617770000|2022-04-22 08:56:10|34372.7|34352.7|34370.8|34350.8|34372.7|34352.7|34370.8|34350.8|8
1650617780000|2022-04-22 08:56:20|34370.6|34350.6|34372.5|34352.5|34373.1|34353.1|34370.6|34350.6|21
1650617790000|2022-04-22 08:56:30|34371.1|34351.1|34371.3|34351.3|34372.6|34352.6|34370.4|34350.4|23
1650617800000|2022-04-22 08:56:40|34371.2|34351.2|34367.3|34347.3|34372.1|34352.1|34363.7|34343.7|25
1650617810000|2022-04-22 08:56:50|34366.4|34346.4|34365.2|34345.2|34366.9|34346.9|34365.1|34345.1|26
1650617820000|2022-04-22 08:57:00|34365|34345|34367.9|34347.9|34367.9|34347.9|34364.8|34344.8|15
1650617830000|2022-04-22 08:57:10|34367.6|34347.6|34369.5|34349.5|34370|34350|34366.9|34346.9|22
1650617840000|2022-04-22 08:57:20|34368.7|34348.7|34368|34348|34371.5|34351.5|34364.9|34344.9|28
1650617850000|2022-04-22 08:57:30|34367.7|34347.7|34362.6|34342.6|34367.9|34347.9|34361.8|34341.8|27
1650617860000|2022-04-22 08:57:40|34362.2|34342.2|34362.1|34342.1|34362.8|34342.8|34361.5|34341.5|25
1650617870000|2022-04-22 08:57:50|34361.9|34341.9|34358.3|34338.3|34362.3|34342.3|34357.7|34337.7|25
1650617880000|2022-04-22 08:58:00|34359.7|34339.7|34359.8|34339.8|34362.4|34342.4|34357.7|34337.7|32
1650617890000|2022-04-22 08:58:10|34359.9|34339.9|34360.1|34340.1|34361.3|34341.3|34359.5|34339.5|24
1650617900000|2022-04-22 08:58:20|34359.4|34339.4|34363.9|34343.9|34364.8|34344.8|34359.4|34339.4|24
1650617910000|2022-04-22 08:58:30|34363.7|34343.7|34355.6|34335.6|34363.8|34343.8|34355.6|34335.6|25
1650617920000|2022-04-22 08:58:40|34357.9|34337.9|34358.3|34338.3|34358.9|34338.9|34355.4|34335.4|20
1650617930000|2022-04-22 08:58:50|34358|34338|34358.7|34338.7|34358.7|34338.7|34357.1|34337.1|18
1650617940000|2022-04-22 08:59:00|34358|34338|34358.5|34338.5|34359.5|34339.5|34357.8|34337.8|24
1650617950000|2022-04-22 08:59:10|34358|34338|34358.5|34338.5|34361.6|34341.6|34355.1|34335.1|23
1650617960000|2022-04-22 08:59:20|34356.8|34336.8|34358.7|34338.7|34359.4|34339.4|34354.8|34334.8|28
1650617970000|2022-04-22 08:59:30|34358.1|34338.1|34357.2|34337.2|34358.7|34338.7|34357.2|34337.2|22
1650617980000|2022-04-22 08:59:40|34357.7|34337.7|34360.7|34340.7|34361.5|34341.5|34356.7|34336.7|22
1650617990000|2022-04-22 08:59:50|34360.1|34340.1|34366.8|34346.8|34368|34348|34359.2|34339.2|32
1650618000000|2022-04-22 09:00:00|34366.6|34346.6|34365.3|34345.3|34368.5|34348.5|34365.3|34345.3|24
1650618010000|2022-04-22 09:00:10|34366|34346|34367|34347|34367.8|34347.8|34365.3|34345.3|22
1650618020000|2022-04-22 09:00:20|34366.6|34346.6|34365.7|34345.7|34367.6|34347.6|34365.4|34345.4|18
1650618030000|2022-04-22 09:00:30|34368.6|34348.6|34370.6|34350.6|34372.6|34352.6|34368.2|34348.2|27
1650618040000|2022-04-22 09:00:40|34370.2|34350.2|34372|34352|34372.5|34352.5|34368.9|34348.9|18
1650618050000|2022-04-22 09:00:50|34372.6|34352.6|34372.9|34352.9|34373.9|34353.9|34368.7|34348.7|18
1650618060000|2022-04-22 09:01:00|34370.9|34350.9|34375.4|34355.4|34376.2|34356.2|34370.9|34350.9|18
1650618070000|2022-04-22 09:01:10|34375.6|34355.6|34381.2|34361.2|34383.6|34363.6|34375.6|34355.6|31
1650618080000|2022-04-22 09:01:20|34380.9|34360.9|34387.5|34367.5|34387.5|34367.5|34380.9|34360.9|27
1650618090000|2022-04-22 09:01:30|34387.2|34367.2|34386.6|34366.6|34387.2|34367.2|34384|34364|24
1650618100000|2022-04-22 09:01:40|34385.9|34365.9|34382.3|34362.3|34385.9|34365.9|34380.1|34360.1|24
1650618110000|2022-04-22 09:01:50|34383.1|34363.1|34382.9|34362.9|34383.1|34363.1|34381|34361|24
1650618120000|2022-04-22 09:02:00|34382.8|34362.8|34378.3|34358.3|34383|34363|34378|34358|16
1650618130000|2022-04-22 09:02:10|34378.1|34358.1|34371.9|34351.9|34379.8|34359.8|34370.6|34350.6|25
1650618140000|2022-04-22 09:02:20|34373.7|34353.7|34366.6|34346.6|34373.7|34353.7|34365.6|34345.6|35
1650618150000|2022-04-22 09:02:30|34366.1|34346.1|34363.8|34343.8|34366.5|34346.5|34363.8|34343.8|26
1650618160000|2022-04-22 09:02:40|34363.4|34343.4|34363.8|34343.8|34365.1|34345.1|34362.3|34342.3|24
1650618170000|2022-04-22 09:02:50|34363.7|34343.7|34361.2|34341.2|34363.7|34343.7|34357|34337|27
1650618180000|2022-04-22 09:03:00|34361.6|34341.6|34370.7|34350.7|34370.7|34350.7|34361.6|34341.6|27
1650618190000|2022-04-22 09:03:10|34370.9|34350.9|34367.7|34347.7|34370.9|34350.9|34367.7|34347.7|25
1650618200000|2022-04-22 09:03:20|34368.6|34348.6|34369.2|34349.2|34369.5|34349.5|34367.1|34347.1|20
1650618210000|2022-04-22 09:03:30|34368.7|34348.7|34371.6|34351.6|34373.4|34353.4|34368.7|34348.7|20
1650618220000|2022-04-22 09:03:40|34371.8|34351.8|34371.5|34351.5|34372.4|34352.4|34370.2|34350.2|28
1650618230000|2022-04-22 09:03:50|34371.3|34351.3|34371.7|34351.7|34372.2|34352.2|34370.9|34350.9|24
1650618240000|2022-04-22 09:04:00|34371.4|34351.4|34369.1|34349.1|34375.5|34355.5|34369.1|34349.1|23
1650618250000|2022-04-22 09:04:10|34368.7|34348.7|34368.1|34348.1|34370.6|34350.6|34366.5|34346.5|26
1650618260000|2022-04-22 09:04:20|34366.3|34346.3|34367.3|34347.3|34367.9|34347.9|34363.7|34343.7|24
1650618270000|2022-04-22 09:04:30|34367.5|34347.5|34368.3|34348.3|34368.3|34348.3|34366.8|34346.8|22
1650618280000|2022-04-22 09:04:40|34371.1|34351.1|34369.7|34349.7|34371.1|34351.1|34367.3|34347.3|28
1650618290000|2022-04-22 09:04:50|34369.2|34349.2|34371|34351|34371.3|34351.3|34369.1|34349.1|19
1650618300000|2022-04-22 09:05:00|34370.9|34350.9|34370.9|34350.9|34372|34352|34369.4|34349.4|26
1650618310000|2022-04-22 09:05:10|34373|34353|34373|34353|34374.1|34354.1|34371.5|34351.5|24
1650618320000|2022-04-22 09:05:20|34372.9|34352.9|34373.5|34353.5|34373.5|34353.5|34368.7|34348.7|28
1650618330000|2022-04-22 09:05:30|34373|34353|34372.5|34352.5|34373.3|34353.3|34372.4|34352.4|17
1650618340000|2022-04-22 09:05:40|34372.4|34352.4|34368.5|34348.5|34372.4|34352.4|34367.6|34347.6|22
1650618350000|2022-04-22 09:05:50|34369.4|34349.4|34364.5|34344.5|34369.6|34349.6|34362.4|34342.4|29
1650618360000|2022-04-22 09:06:00|34365.7|34345.7|34370.1|34350.1|34371.6|34351.6|34365.2|34345.2|25
1650618370000|2022-04-22 09:06:10|34369.4|34349.4|34370.6|34350.6|34371.6|34351.6|34368.9|34348.9|23
1650618380000|2022-04-22 09:06:20|34370.2|34350.2|34369.3|34349.3|34370.9|34350.9|34368.8|34348.8|18
1650618390000|2022-04-22 09:06:30|34369.5|34349.5|34372.9|34352.9|34372.9|34352.9|34368.5|34348.5|26
1650618400000|2022-04-22 09:06:40|34372.6|34352.6|34371.1|34351.1|34372.9|34352.9|34368.4|34348.4|27
1650618410000|2022-04-22 09:06:50|34369.3|34349.3|34372.3|34352.3|34373.2|34353.2|34369.3|34349.3|21
1650618420000|2022-04-22 09:07:00|34375|34355|34371.9|34351.9|34375.1|34355.1|34370.1|34350.1|24
1650618430000|2022-04-22 09:07:10|34374.2|34354.2|34373.1|34353.1|34374.2|34354.2|34371.6|34351.6|23
1650618440000|2022-04-22 09:07:20|34373.2|34353.2|34372.9|34352.9|34373.3|34353.3|34372.7|34352.7|8
1650618450000|2022-04-22 09:07:30|34373.1|34353.1|34367.8|34347.8|34374.7|34354.7|34367.8|34347.8|22
1650618460000|2022-04-22 09:07:40|34368.8|34348.8|34373.6|34353.6|34374|34354|34367|34347|18
1650618470000|2022-04-22 09:07:50|34373.9|34353.9|34373|34353|34376.5|34356.5|34370|34350|20
1650618480000|2022-04-22 09:08:00|34374.4|34354.4|34368.6|34348.6|34374.5|34354.5|34367.2|34347.2|27
1650618490000|2022-04-22 09:08:10|34367.9|34347.9|34374.1|34354.1|34375|34355|34367.9|34347.9|28
1650618500000|2022-04-22 09:08:20|34373.7|34353.7|34375.9|34355.9|34376.4|34356.4|34371|34351|23
1650618510000|2022-04-22 09:08:30|34375.8|34355.8|34370.8|34350.8|34375.8|34355.8|34369.8|34349.8|28
1650618520000|2022-04-22 09:08:40|34370.6|34350.6|34373.2|34353.2|34376.3|34356.3|34369.9|34349.9|28
1650618530000|2022-04-22 09:08:50|34373.6|34353.6|34374.3|34354.3|34374.5|34354.5|34371.5|34351.5|29
1650618540000|2022-04-22 09:09:00|34374|34354|34375|34355|34376.2|34356.2|34374|34354|22
1650618550000|2022-04-22 09:09:10|34375.2|34355.2|34376.3|34356.3|34380|34360|34373.2|34353.2|31
1650618560000|2022-04-22 09:09:20|34376.6|34356.6|34371.1|34351.1|34376.6|34356.6|34371.1|34351.1|27
1650618570000|2022-04-22 09:09:30|34370.8|34350.8|34371|34351|34372.7|34352.7|34370.4|34350.4|28
1650618580000|2022-04-22 09:09:40|34371.3|34351.3|34371.9|34351.9|34372|34352|34369.8|34349.8|22
1650618590000|2022-04-22 09:09:50|34372.3|34352.3|34373.1|34353.1|34373.4|34353.4|34371.7|34351.7|28
1650618600000|2022-04-22 09:10:00|34372.9|34352.9|34371.9|34351.9|34373.1|34353.1|34367.8|34347.8|35
1650618610000|2022-04-22 09:10:10|34371.1|34351.1|34367.3|34347.3|34371.2|34351.2|34367.3|34347.3|29
1650618620000|2022-04-22 09:10:20|34368.6|34348.6|34364.6|34344.6|34369.2|34349.2|34364.6|34344.6|25
1650618630000|2022-04-22 09:10:30|34364.9|34344.9|34367.9|34347.9|34367.9|34347.9|34364.5|34344.5|19
1650618640000|2022-04-22 09:10:40|34368.1|34348.1|34368|34348|34370.3|34350.3|34366.2|34346.2|23
1650618650000|2022-04-22 09:10:50|34368.2|34348.2|34363.4|34343.4|34368.8|34348.8|34363.4|34343.4|20
1650618660000|2022-04-22 09:11:00|34363.1|34343.1|34367.3|34347.3|34368.9|34348.9|34363.1|34343.1|23
1650618670000|2022-04-22 09:11:10|34368.2|34348.2|34364|34344|34368.2|34348.2|34363.4|34343.4|21
1650618680000|2022-04-22 09:11:20|34363.8|34343.8|34362.9|34342.9|34365.5|34345.5|34362.5|34342.5|28
1650618690000|2022-04-22 09:11:30|34363|34343|34361.8|34341.8|34363|34343|34361.7|34341.7|19
1650618700000|2022-04-22 09:11:40|34361.6|34341.6|34362.1|34342.1|34363.4|34343.4|34361.6|34341.6|19
1650618710000|2022-04-22 09:11:50|34362.2|34342.2|34361.4|34341.4|34362.5|34342.5|34360.7|34340.7|19
1650618720000|2022-04-22 09:12:00|34361.5|34341.5|34359.1|34339.1|34361.5|34341.5|34358.5|34338.5|20
1650618730000|2022-04-22 09:12:10|34357.4|34337.4|34342.2|34322.2|34357.4|34337.4|34339.6|34319.6|26
1650618740000|2022-04-22 09:12:20|34342.4|34322.4|34336.1|34316.1|34343.6|34323.6|34336.1|34316.1|12
1650618750000|2022-04-22 09:12:30|34335.7|34315.7|34338.6|34318.6|34339.7|34319.7|34335.2|34315.2|23
1650618760000|2022-04-22 09:12:40|34338.4|34318.4|34339.8|34319.8|34339.9|34319.9|34337.9|34317.9|21
1650618770000|2022-04-22 09:12:50|34340|34320|34343.2|34323.2|34345.4|34325.4|34340|34320|25
1650618780000|2022-04-22 09:13:00|34340.3|34320.3|34344.7|34324.7|34344.9|34324.9|34340.3|34320.3|23
1650618790000|2022-04-22 09:13:10|34344.8|34324.8|34341.2|34321.2|34344.8|34324.8|34340.1|34320.1|18
1650618800000|2022-04-22 09:13:20|34341.6|34321.6|34342.4|34322.4|34344.4|34324.4|34341.6|34321.6|22
1650618810000|2022-04-22 09:13:30|34342.8|34322.8|34340.2|34320.2|34343.8|34323.8|34336.5|34316.5|23
1650618820000|2022-04-22 09:13:40|34340.5|34320.5|34314.7|34294.7|34341.5|34320.5|34309.6|34278.1|30
1650618830000|2022-04-22 09:13:50|34314.2|34294.2|34302.2|34282.2|34315.2|34295.2|34301.8|34281.8|33
1650618840000|2022-04-22 09:14:00|34303.4|34283.4|34302.2|34282.2|34305.8|34285.8|34302|34282|29
1650618850000|2022-04-22 09:14:10|34302.7|34282.7|34299.9|34279.9|34304.3|34284.3|34297.7|34277.7|29
1650618860000|2022-04-22 09:14:20|34300|34280|34301.9|34281.9|34303.8|34283.8|34299.2|34279.2|27
1650618870000|2022-04-22 09:14:30|34302.2|34282.2|34301.5|34281.5|34302.8|34282.8|34300.7|34280.7|21
1650618880000|2022-04-22 09:14:40|34301.6|34281.6|34302.7|34282.7|34302.7|34282.7|34300.9|34280.9|28
1650618890000|2022-04-22 09:14:50|34301.8|34281.8|34302.9|34282.9|34303|34283|34301.3|34281.3|15
1650618900000|2022-04-22 09:15:00|34301.9|34281.9|34284.8|34264.8|34301.9|34281.9|34283.9|34263.9|35
1650618910000|2022-04-22 09:15:10|34285.7|34265.7|34289.5|34269.5|34290.2|34270.2|34282.6|34262.6|34
1650618920000|2022-04-22 09:15:20|34290.7|34270.7|34287.8|34267.8|34292.1|34272.1|34287.8|34267.8|29
1650618930000|2022-04-22 09:15:30|34287.7|34267.7|34285.5|34265.5|34288.5|34268.5|34285.4|34265.4|22
1650618940000|2022-04-22 09:15:40|34285.4|34265.4|34290.6|34270.6|34290.7|34270.7|34285.4|34265.4|17
1650618950000|2022-04-22 09:15:50|34290.9|34270.9|34283.3|34263.3|34290.9|34270.9|34283|34263|20
1650618960000|2022-04-22 09:16:00|34283.6|34263.6|34286.2|34266.2|34287.4|34267.4|34283.5|34263.5|15
1650618970000|2022-04-22 09:16:10|34287.1|34267.1|34285.2|34265.2|34287.2|34267.2|34283|34263|18
1650618980000|2022-04-22 09:16:20|34284.6|34264.6|34290|34270|34290.3|34270.3|34284.6|34264.6|14
1650618990000|2022-04-22 09:16:30|34290.4|34270.4|34289.9|34269.9|34293.1|34273.1|34287.3|34267.3|28
1650619000000|2022-04-22 09:16:40|34289.8|34269.8|34290.2|34270.2|34291.6|34271.6|34289.5|34269.5|26
1650619010000|2022-04-22 09:16:50|34289.8|34269.8|34290.1|34270.1|34290.9|34270.9|34289.6|34269.6|24
1650619020000|2022-04-22 09:17:00|34289.7|34269.7|34284.1|34264.1|34290.1|34270.1|34283.3|34263.3|33
1650619030000|2022-04-22 09:17:10|34284.5|34264.5|34286.2|34266.2|34286.3|34266.3|34283.6|34263.6|28
1650619040000|2022-04-22 09:17:20|34286.1|34266.1|34289.2|34269.2|34291.5|34271.5|34285.7|34265.7|32
1650619050000|2022-04-22 09:17:30|34288.3|34268.3|34286|34266|34290.2|34270.2|34284.1|34264.1|31
1650619060000|2022-04-22 09:17:40|34283.8|34263.8|34276.3|34256.3|34284.1|34264.1|34276.3|34256.3|25
1650619070000|2022-04-22 09:17:50|34275.7|34255.7|34278.5|34258.5|34278.6|34258.6|34275.7|34255.7|26
1650619080000|2022-04-22 09:18:00|34278.6|34258.6|34276.2|34256.2|34279|34259|34275.2|34255.2|33
1650619090000|2022-04-22 09:18:10|34276.7|34256.7|34278.5|34258.5|34279.5|34259.5|34272.7|34252.7|27
1650619100000|2022-04-22 09:18:20|34279|34259|34275.6|34255.6|34279|34259|34275.6|34255.6|22
1650619110000|2022-04-22 09:18:30|34275.7|34255.7|34276.5|34256.5|34277.8|34257.8|34275.7|34255.7|13
1650619120000|2022-04-22 09:18:40|34276.9|34256.9|34282.6|34262.6|34282.6|34262.6|34276.6|34256.6|26
1650619130000|2022-04-22 09:18:50|34282.5|34262.5|34283.4|34263.4|34286.6|34266.6|34279.1|34259.1|31
1650619140000|2022-04-22 09:19:00|34281.4|34261.4|34276.4|34256.4|34283.8|34263.8|34275.9|34255.9|26
1650619150000|2022-04-22 09:19:10|34277.8|34257.8|34278.2|34258.2|34278.4|34258.4|34274.7|34254.7|23
1650619160000|2022-04-22 09:19:20|34277.5|34257.5|34275.4|34255.4|34277.5|34257.5|34274.5|34254.5|25
1650619170000|2022-04-22 09:19:30|34275.5|34255.5|34276.9|34256.9|34277.7|34257.7|34275.5|34255.5|20
1650619180000|2022-04-22 09:19:40|34276.5|34256.5|34276.3|34256.3|34282|34262|34276.3|34256.3|32
1650619190000|2022-04-22 09:19:50|34276.1|34256.1|34281.7|34261.7|34282.6|34262.6|34275.9|34255.9|29
1650619200000|2022-04-22 09:20:00|34281.9|34261.9|34280.5|34260.5|34283.2|34263.2|34280.4|34260.4|23
1650619210000|2022-04-22 09:20:10|34280.1|34260.1|34281.4|34261.4|34283.4|34263.4|34280.1|34260.1|30
1650619220000|2022-04-22 09:20:20|34281.5|34261.5|34281.1|34261.1|34283.6|34263.6|34281.1|34261.1|23
1650619230000|2022-04-22 09:20:30|34281.3|34261.3|34281.1|34261.1|34282.9|34262.9|34280.8|34260.8|15
1650619240000|2022-04-22 09:20:40|34281.3|34261.3|34282.5|34262.5|34283.8|34263.8|34281.3|34261.3|15
1650619250000|2022-04-22 09:20:50|34281.6|34261.6|34280.8|34260.8|34283|34263|34279.2|34259.2|23
1650619260000|2022-04-22 09:21:00|34278.4|34258.4|34284.6|34264.6|34285|34265|34278.3|34258.3|32
1650619270000|2022-04-22 09:21:10|34284|34264|34288.7|34268.7|34290|34270|34283.8|34263.8|31
1650619280000|2022-04-22 09:21:20|34288.6|34268.6|34288.1|34268.1|34289.8|34269.8|34286.3|34266.3|25
1650619290000|2022-04-22 09:21:30|34287.9|34267.9|34290.7|34270.7|34291.2|34271.2|34287.5|34267.5|23
1650619300000|2022-04-22 09:21:40|34290.8|34270.8|34292.9|34272.9|34294.3|34274.3|34290.7|34270.7|22
1650619310000|2022-04-22 09:21:50|34293.3|34273.3|34294.9|34274.9|34295.8|34275.8|34292.3|34272.3|22
1650619320000|2022-04-22 09:22:00|34295|34275|34294.1|34274.1|34295|34275|34293.7|34273.7|23
1650619330000|2022-04-22 09:22:10|34294.2|34274.2|34292.8|34272.8|34295.7|34275.7|34292.5|34272.5|28
1650619340000|2022-04-22 09:22:20|34291.7|34271.7|34286.7|34266.7|34293.8|34273.8|34286.7|34266.7|25
1650619350000|2022-04-22 09:22:30|34287.6|34267.6|34289.6|34269.6|34290.1|34270.1|34287|34267|19
1650619360000|2022-04-22 09:22:40|34289.5|34269.5|34291.5|34271.5|34292.6|34272.6|34289.5|34269.5|21
1650619370000|2022-04-22 09:22:50|34291.6|34271.6|34288.4|34268.4|34291.6|34271.6|34285.4|34265.4|30
1650619380000|2022-04-22 09:23:00|34286.2|34266.2|34290.7|34270.7|34292|34272|34286.2|34266.2|22
1650619390000|2022-04-22 09:23:10|34290.8|34270.8|34289.4|34269.4|34291.5|34271.5|34288.2|34268.2|27
1650619400000|2022-04-22 09:23:20|34289.6|34269.6|34288.9|34268.9|34290.7|34270.7|34288.2|34268.2|18
1650619410000|2022-04-22 09:23:30|34288.7|34268.7|34287.7|34267.7|34290.8|34270.8|34284.9|34264.9|29
1650619420000|2022-04-22 09:23:40|34287.6|34267.6|34288.3|34268.3|34289|34269|34286.3|34266.3|21
1650619430000|2022-04-22 09:23:50|34287.7|34267.7|34286.2|34266.2|34287.7|34267.7|34286.2|34266.2|13
1650619440000|2022-04-22 09:24:00|34286.9|34266.9|34289.3|34269.3|34289.3|34269.3|34284.2|34264.2|21
1650619450000|2022-04-22 09:24:10|34288.7|34268.7|34290.2|34270.2|34291.1|34271.1|34287.6|34267.6|19
1650619460000|2022-04-22 09:24:20|34290.1|34270.1|34289.7|34269.7|34290.3|34270.3|34289.4|34269.4|15
1650619470000|2022-04-22 09:24:30|34291.3|34271.3|34289|34269|34291.3|34271.3|34288.4|34268.4|22
1650619480000|2022-04-22 09:24:40|34288.8|34268.8|34283.7|34263.7|34289|34269|34283.6|34263.6|30
1650619490000|2022-04-22 09:24:50|34284.2|34264.2|34283|34263|34286.9|34266.9|34282.3|34262.3|25
1650619500000|2022-04-22 09:25:00|34285.7|34265.7|34284|34264|34285.7|34265.7|34283.2|34263.2|31
1650619510000|2022-04-22 09:25:10|34283.6|34263.6|34283.1|34263.1|34284.1|34264.1|34282.8|34262.8|17
1650619520000|2022-04-22 09:25:20|34282.9|34262.9|34284.4|34264.4|34285.3|34265.3|34282.9|34262.9|27
1650619530000|2022-04-22 09:25:30|34282.3|34262.3|34286.4|34266.4|34287.7|34267.7|34281.8|34261.8|32
1650619540000|2022-04-22 09:25:40|34286.1|34266.1|34303.1|34283.1|34306.7|34286.7|34286.1|34266.1|29
1650619550000|2022-04-22 09:25:50|34304.8|34284.8|34301.2|34281.2|34304.8|34284.8|34301.2|34281.2|27
1650619560000|2022-04-22 09:26:00|34301.3|34281.3|34295.3|34275.3|34301.8|34281.8|34295.3|34275.3|29
1650619570000|2022-04-22 09:26:10|34298|34278|34307.5|34287.5|34310.3|34290.3|34296.5|34276.5|36
1650619580000|2022-04-22 09:26:20|34306.5|34286.5|34306.2|34286.2|34307.9|34287.9|34305.3|34285.3|30
1650619590000|2022-04-22 09:26:30|34305.4|34285.4|34306.8|34286.8|34308.9|34288.9|34305.4|34285.4|22
1650619600000|2022-04-22 09:26:40|34307.2|34287.2|34307.5|34287.5|34311.2|34291.2|34305.9|34285.9|29
1650619610000|2022-04-22 09:26:50|34309.5|34289.5|34312.4|34292.4|34314|34294|34305.9|34285.9|29
1650619620000|2022-04-22 09:27:00|34312.7|34292.7|34303.7|34283.7|34313.6|34292.9|34300|34263.6|25
1650619630000|2022-04-22 09:27:10|34304.7|34284.7|34302|34282|34305.5|34285.5|34301.2|34281.2|28
1650619640000|2022-04-22 09:27:20|34302.6|34282.6|34301.6|34281.6|34302.7|34282.7|34296.4|34276.4|28
1650619650000|2022-04-22 09:27:30|34300.8|34280.8|34310.6|34260.6|34316.9|34281.3|34296.1|34254.8|22
1650619660000|2022-04-22 09:27:40|34303.8|34283.8|34339|34289|34340.7|34297.9|34301.2|34266.1|23
1650619670000|2022-04-22 09:27:50|34343.4|34285.3|34348.7|34278.2|34348.7|34305.6|34325.6|34274.4|23
1650619680000|2022-04-22 09:28:00|34341|34281.8|34348.5|34278.7|34348.9|34285.5|34338.9|34267.4|26
1650619690000|2022-04-22 09:28:10|34349.9|34270.7|34343.8|34283.2|34350.3|34283.2|34341.4|34270.7|20
1650619700000|2022-04-22 09:28:20|34341.8|34284.8|34344.4|34280.9|34344.9|34284.8|34341.8|34279.7|24
1650619710000|2022-04-22 09:28:30|34322.5|34302.5|34321.7|34301.7|34325.7|34305.7|34321.1|34301.1|20
1650619720000|2022-04-22 09:28:40|34323.4|34303.4|34347.1|34284.8|34352.3|34313.3|34323.1|34272.8|24
1650619730000|2022-04-22 09:28:50|34345.8|34295.8|34356|34306|34365.9|34319.1|34337.5|34281.2|28
1650619740000|2022-04-22 09:29:00|34354.8|34304.8|34344.5|34324.5|34363.4|34326.7|34343.1|34295.5|39
1650619750000|2022-04-22 09:29:10|34345.4|34325.4|34372.4|34305.5|34372.8|34338.8|34344.6|34305.5|35
1650619760000|2022-04-22 09:29:20|34370.7|34320.7|34352.1|34332.1|34375.2|34333.6|34348.4|34315.5|27
1650619770000|2022-04-22 09:29:30|34352.4|34332.4|34352.8|34332.8|34353.5|34333.5|34351.6|34331.6|28
1650619780000|2022-04-22 09:29:40|34352.7|34332.7|34355.9|34335.9|34356|34336|34351.3|34331.3|22
1650619790000|2022-04-22 09:29:50|34355.3|34335.3|34374.2|34324.2|34377.2|34336.4|34354.7|34315.6|17
1650619800000|2022-04-22 09:30:00|34371.3|34321.3|34369.8|34319.8|34374.1|34321.8|34368.7|34314.4|25
1650619810000|2022-04-22 09:30:10|34370.7|34320.7|34371.7|34321.7|34374.3|34339.9|34353.3|34302.4|26
1650619820000|2022-04-22 09:30:20|34372.4|34322.4|34362.8|34312.8|34373.5|34323.5|34361.5|34311.5|27
1650619830000|2022-04-22 09:30:30|34362.4|34312.4|34376.6|34304.9|34378|34318.2|34360.9|34303.4|27
1650619840000|2022-04-22 09:30:40|34374.4|34308.5|34372.7|34322.7|34375.5|34323.9|34371.1|34308.5|21
1650619850000|2022-04-22 09:30:50|34372.5|34322.5|34372.8|34322.8|34375.2|34325.2|34372.2|34322.2|16
1650619860000|2022-04-22 09:31:00|34372.3|34322.3|34351.3|34331.3|34374|34334.9|34351.3|34312.2|22
1650619870000|2022-04-22 09:31:10|34352.4|34332.4|34349.7|34329.7|34356|34336|34347.4|34327.4|28
1650619880000|2022-04-22 09:31:20|34349.4|34329.4|34347.9|34327.9|34349.7|34329.7|34346.4|34326.4|17
1650619890000|2022-04-22 09:31:30|34351.2|34331.2|34352.4|34332.4|34352.9|34332.9|34349.9|34329.9|19
1650619900000|2022-04-22 09:31:40|34353|34333|34353.9|34333.9|34355.2|34335.2|34351.1|34331.1|24
1650619910000|2022-04-22 09:31:50|34354.3|34334.3|34353.4|34333.4|34355|34335|34353.2|34333.2|18
1650619920000|2022-04-22 09:32:00|34353.5|34333.5|34368.4|34318.4|34374.1|34334.1|34350.9|34310.2|26
1650619930000|2022-04-22 09:32:10|34368.9|34318.9|34358.1|34338.1|34379.4|34338.4|34354.9|34313.3|26
1650619940000|2022-04-22 09:32:20|34377.2|34318.7|34379|34319|34382.3|34345.2|34360.3|34312.9|30
1650619950000|2022-04-22 09:32:30|34374.7|34324.7|34369.6|34319.6|34378.7|34336.5|34355|34311.3|25
1650619960000|2022-04-22 09:32:40|34369.5|34319.5|34357.3|34337.3|34373.5|34337.3|34356.1|34315.2|22
1650619970000|2022-04-22 09:32:50|34357.7|34337.7|34357.3|34297.2|34361.5|34337.7|34340.6|34291.9|29
1650619980000|2022-04-22 09:33:00|34356.7|34299.6|34355.8|34297.8|34359.3|34305.5|34352.1|34297|30
1650619990000|2022-04-22 09:33:10|34356|34296.9|34356.3|34297.6|34358.1|34298.7|34355|34293.9|19
1650620000000|2022-04-22 09:33:20|34356.5|34297.9|34338.4|34318.4|34357.3|34319.7|34333.4|34296.8|35
1650620010000|2022-04-22 09:33:30|34338.5|34318.5|34351.4|34301.4|34357.3|34318.5|34336.4|34294.7|25
1650620020000|2022-04-22 09:33:40|34355.2|34296.8|34354.6|34297.1|34355.6|34301.5|34350.8|34296.1|22
1650620030000|2022-04-22 09:33:50|34354.8|34296.6|34339.3|34289.3|34354.8|34307.3|34323.6|34286.6|28
1650620040000|2022-04-22 09:34:00|34340.1|34290.1|34340.4|34282.9|34345.1|34290.1|34333.8|34276.5|38
1650620050000|2022-04-22 09:34:10|34341.1|34283|34340.7|34290.7|34344.2|34290.7|34335.7|34279.8|38
1650620060000|2022-04-22 09:34:20|34340.8|34290.8|34320.3|34300.3|34345.3|34300.3|34320.3|34283.1|30
1650620070000|2022-04-22 09:34:30|34320.9|34300.9|34342.1|34292.1|34343.7|34301.6|34318.4|34273.8|38
1650620080000|2022-04-22 09:34:40|34341.3|34291.3|34327.7|34307.7|34344.5|34308.2|34327.7|34282.6|31
1650620090000|2022-04-22 09:34:50|34327.9|34307.9|34329|34309|34329.6|34309.6|34327|34307|24
1650620100000|2022-04-22 09:35:00|34329.6|34309.6|34329|34309|34343.7|34311.2|34326.7|34287|27
1650620110000|2022-04-22 09:35:10|34329.1|34309.1|34328.1|34308.1|34330.1|34310.1|34327.3|34307.3|18
1650620120000|2022-04-22 09:35:20|34328.4|34308.4|34330.1|34310.1|34330.7|34310.7|34327.3|34307.3|19
1650620130000|2022-04-22 09:35:30|34329.9|34309.9|34330.6|34310.6|34330.6|34310.6|34327.2|34307.2|18
1650620140000|2022-04-22 09:35:40|34334.9|34314.9|34336.6|34316.6|34336.6|34316.6|34334.5|34314.5|21
1650620150000|2022-04-22 09:35:50|34335.6|34315.6|34334|34314|34336.2|34316.2|34333.8|34313.8|15
1650620160000|2022-04-22 09:36:00|34334.3|34314.3|34355.6|34294.7|34355.6|34314.5|34330.8|34294.7|30
1650620170000|2022-04-22 09:36:10|34351.4|34301.4|34358.1|34291.2|34360.5|34301.4|34345.3|34291.2|27
1650620180000|2022-04-22 09:36:20|34357.3|34291.9|34359|34290|34359.6|34295.6|34353.8|34288.7|20
1650620190000|2022-04-22 09:36:30|34358.7|34290.6|34360.8|34298.1|34366.7|34319.6|34339.6|34290.6|28
1650620200000|2022-04-22 09:36:40|34356.5|34306.5|34353.8|34303.8|34362.3|34306.5|34353.7|34298.4|28
1650620210000|2022-04-22 09:36:50|34351.6|34301.6|34349|34299|34364.9|34302.3|34349|34287.2|27
1650620220000|2022-04-22 09:37:00|34349.2|34299.2|34351.4|34293.3|34352.7|34299.6|34347.5|34293.3|29
1650620230000|2022-04-22 09:37:10|34347|34297|34327.4|34307.4|34349.7|34311.9|34327.4|34292.2|18
1650620240000|2022-04-22 09:37:20|34332.4|34312.4|34330.5|34310.5|34347.1|34312.4|34326.9|34286.7|30
1650620250000|2022-04-22 09:37:30|34330|34310|34332.8|34312.8|34352|34319.8|34329.4|34287|32
1650620260000|2022-04-22 09:37:40|34333.9|34313.9|34347.5|34327.5|34353.6|34329.2|34332.9|34293.6|28
1650620270000|2022-04-22 09:37:50|34347.7|34327.7|34362.8|34312.8|34363.5|34328.9|34346.9|34312.4|29
1650620280000|2022-04-22 09:38:00|34362.9|34312.9|34361.3|34311.3|34362.9|34312.9|34359|34309|23
1650620290000|2022-04-22 09:38:10|34361.4|34311.4|34365.2|34303.8|34365.2|34311.4|34359.6|34303.8|17
1650620300000|2022-04-22 09:38:20|34358.1|34308.1|34358.8|34308.8|34364.6|34311.9|34357.4|34303.1|25
1650620310000|2022-04-22 09:38:30|34358.4|34308.4|34358.8|34308.8|34362.3|34310|34358|34303.6|20
1650620320000|2022-04-22 09:38:40|34360.7|34310.7|34344.9|34324.9|34360.7|34328.3|34344.1|34309.6|20
1650620330000|2022-04-22 09:38:50|34347|34327|34362.9|34304.1|34363|34329.6|34343.1|34299.7|23
1650620340000|2022-04-22 09:39:00|34365.7|34300.7|34356.1|34306.1|34366.2|34310|34355.6|34300|28
1650620350000|2022-04-22 09:39:10|34355.9|34305.9|34358.5|34301.5|34362.2|34306.8|34354.4|34298.1|18
1650620360000|2022-04-22 09:39:20|34355.5|34305.5|34343.2|34323.2|34361|34324.2|34340.2|34299.8|25
1650620370000|2022-04-22 09:39:30|34343.4|34323.4|34348.9|34328.9|34365.6|34332.7|34342.9|34303.6|24
1650620380000|2022-04-22 09:39:40|34348.8|34328.8|34364.4|34314.4|34367.4|34331.6|34348.3|34309.3|25
1650620390000|2022-04-22 09:39:50|34363.6|34313.6|34366.1|34316.1|34381|34331.6|34350.6|34294|23
1650620400000|2022-04-22 09:40:00|34365.8|34315.8|34341|34321|34366.5|34327|34341|34299.6|30
1650620410000|2022-04-22 09:40:10|34340.3|34320.3|34336.4|34316.4|34351.4|34320.3|34333.6|34298.5|30
1650620420000|2022-04-22 09:40:20|34336.5|34316.5|34338.7|34318.7|34338.7|34318.7|34336|34316|20
1650620430000|2022-04-22 09:40:30|34338.5|34318.5|34356.2|34306.2|34360.4|34325.7|34337.1|34298.1|30
1650620440000|2022-04-22 09:40:40|34357|34307|34344.2|34324.2|34357.4|34326.1|34343.3|34306.9|31
1650620450000|2022-04-22 09:40:50|34344.1|34324.1|34343.5|34323.5|34344.1|34324.1|34342.7|34322.7|17
1650620460000|2022-04-22 09:41:00|34343.6|34323.6|34340.4|34320.4|34345.5|34325.5|34339.7|34319.7|23
1650620470000|2022-04-22 09:41:10|34360.3|34299.5|34341.2|34321.2|34360.3|34325.3|34340.8|34299.5|17
1650620480000|2022-04-22 09:41:20|34341.3|34321.3|34358.3|34338.3|34359.4|34339.4|34340.3|34320.3|32
1650620490000|2022-04-22 09:41:30|34357.6|34337.6|34359.9|34339.9|34360.4|34340.4|34357.6|34337.6|21
1650620500000|2022-04-22 09:41:40|34360.6|34340.6|34362|34342|34364.8|34344.8|34360.5|34340.5|25
1650620510000|2022-04-22 09:41:50|34361.6|34341.6|34362.1|34342.1|34362.9|34342.9|34361.3|34341.3|16
1650620520000|2022-04-22 09:42:00|34362.4|34342.4|34359.4|34339.4|34362.4|34342.4|34359.3|34339.3|18
1650620530000|2022-04-22 09:42:10|34359.3|34339.3|34361.6|34341.6|34361.9|34341.9|34359.3|34339.3|16
1650620540000|2022-04-22 09:42:20|34361.8|34341.8|34360.5|34340.5|34363|34343|34360.4|34340.4|20
1650620550000|2022-04-22 09:42:30|34360.7|34340.7|34366.1|34346.1|34366.3|34346.3|34360.7|34340.7|31
1650620560000|2022-04-22 09:42:40|34367.2|34347.2|34365.8|34345.8|34367.2|34347.2|34365|34345|20
1650620570000|2022-04-22 09:42:50|34366.6|34346.6|34366.5|34346.5|34367.3|34347.3|34364.2|34344.2|20
1650620580000|2022-04-22 09:43:00|34366.8|34346.8|34365.5|34345.5|34367.7|34347.7|34365.2|34345.2|21
1650620590000|2022-04-22 09:43:10|34366.1|34346.1|34365.8|34345.8|34366.2|34346.2|34365.4|34345.4|13
1650620600000|2022-04-22 09:43:20|34366.1|34346.1|34363.3|34343.3|34366.5|34346.5|34363|34343|20
1650620610000|2022-04-22 09:43:30|34363.4|34343.4|34362.7|34342.7|34364.3|34344.3|34360.8|34340.8|25
1650620620000|2022-04-22 09:43:40|34362.8|34342.8|34361.4|34341.4|34362.8|34342.8|34361.3|34341.3|28
1650620630000|2022-04-22 09:43:50|34361.5|34341.5|34360.2|34340.2|34362.6|34342.6|34360.1|34340.1|17
1650620640000|2022-04-22 09:44:00|34360.1|34340.1|34365.7|34345.7|34366.2|34346.2|34360.1|34340.1|28
1650620650000|2022-04-22 09:44:10|34365.3|34345.3|34365|34345|34365.9|34345.9|34363.9|34343.9|22
1650620660000|2022-04-22 09:44:20|34364.8|34344.8|34365.5|34345.5|34365.5|34345.5|34363.5|34343.5|15
1650620670000|2022-04-22 09:44:30|34365|34345|34365.6|34345.6|34366.7|34346.7|34363.8|34343.8|23
1650620680000|2022-04-22 09:44:40|34366.8|34346.8|34365.6|34345.6|34366.9|34346.9|34365.5|34345.5|23
1650620690000|2022-04-22 09:44:50|34365.8|34345.8|34362.9|34342.9|34365.9|34345.9|34361|34341|22
1650620700000|2022-04-22 09:45:00|34364|34344|34363.9|34343.9|34365.3|34345.3|34362.4|34342.4|22
1650620710000|2022-04-22 09:45:10|34364|34344|34367.3|34347.3|34367.6|34347.6|34364|34344|25
1650620720000|2022-04-22 09:45:20|34363.6|34343.6|34360.3|34340.3|34363.6|34343.6|34358.4|34338.4|26
1650620730000|2022-04-22 09:45:30|34361.1|34341.1|34355.3|34335.3|34361.5|34341.5|34354.6|34334.6|28
1650620740000|2022-04-22 09:45:40|34355.6|34335.6|34358.8|34338.8|34359.6|34339.6|34355.6|34335.6|25
1650620750000|2022-04-22 09:45:50|34358.2|34338.2|34358.4|34338.4|34358.9|34338.9|34357.8|34337.8|18
1650620760000|2022-04-22 09:46:00|34358.1|34338.1|34357|34337|34359.2|34339.2|34357|34337|18
1650620770000|2022-04-22 09:46:10|34356.9|34336.9|34359|34339|34359.2|34339.2|34356.5|34336.5|18
1650620780000|2022-04-22 09:46:20|34359.9|34339.9|34360.4|34340.4|34361|34341|34359.8|34339.8|27
1650620790000|2022-04-22 09:46:30|34360|34340|34361.1|34341.1|34361.3|34341.3|34359.7|34339.7|24
1650620800000|2022-04-22 09:46:40|34361|34341|34359.8|34339.8|34361|34341|34358.9|34338.9|21
1650620810000|2022-04-22 09:46:50|34360|34340|34361|34341|34361.3|34341.3|34359.9|34339.9|10
1650620820000|2022-04-22 09:47:00|34360.9|34340.9|34359.9|34339.9|34362|34342|34359.9|34339.9|28
1650620830000|2022-04-22 09:47:10|34360.7|34340.7|34360.6|34340.6|34360.9|34340.9|34359.4|34339.4|27
1650620840000|2022-04-22 09:47:20|34360.8|34340.8|34357.4|34337.4|34361.5|34341.5|34357.4|34337.4|20
1650620850000|2022-04-22 09:47:30|34357.5|34337.5|34355.6|34335.6|34357.5|34337.5|34355.1|34335.1|23
1650620860000|2022-04-22 09:47:40|34355.8|34335.8|34355.8|34335.8|34356.3|34336.3|34355.3|34335.3|14
1650620870000|2022-04-22 09:47:50|34355.3|34335.3|34355.6|34335.6|34356.2|34336.2|34355.3|34335.3|16
1650620880000|2022-04-22 09:48:00|34355.1|34335.1|34356.6|34336.6|34357.6|34337.6|34355.1|34335.1|25
1650620890000|2022-04-22 09:48:10|34356.9|34336.9|34358.2|34338.2|34358.6|34338.6|34356.3|34336.3|22
1650620900000|2022-04-22 09:48:20|34357.9|34337.9|34360.4|34340.4|34360.7|34340.7|34356.8|34336.8|29
1650620910000|2022-04-22 09:48:30|34360.3|34340.3|34360.6|34340.6|34360.7|34340.7|34359.7|34339.7|13
1650620920000|2022-04-22 09:48:40|34360.3|34340.3|34359|34339|34360.5|34340.5|34359|34339|13
1650620930000|2022-04-22 09:48:50|34359.1|34339.1|34357.9|34337.9|34359.1|34339.1|34357.9|34337.9|7
1650620940000|2022-04-22 09:49:00|34357.5|34337.5|34361.5|34341.5|34364.1|34344.1|34357.5|34337.5|26
1650620950000|2022-04-22 09:49:10|34361.7|34341.7|34360.1|34340.1|34363.1|34343.1|34360.1|34340.1|17
1650620960000|2022-04-22 09:49:20|34360.9|34340.9|34360.1|34340.1|34360.9|34340.9|34358.7|34338.7|21
1650620970000|2022-04-22 09:49:30|34360.3|34340.3|34359.2|34339.2|34361.1|34341.1|34359.2|34339.2|20
1650620980000|2022-04-22 09:49:40|34359|34339|34360.1|34340.1|34360.8|34340.8|34358.8|34338.8|18
1650620990000|2022-04-22 09:49:50|34360.2|34340.2|34360.1|34340.1|34360.3|34340.3|34359.6|34339.6|8
1650621000000|2022-04-22 09:50:00|34360.4|34340.4|34361.2|34341.2|34361.2|34341.2|34359.4|34339.4|26
1650621010000|2022-04-22 09:50:10|34361|34341|34362.6|34342.6|34363|34343|34361|34341|19
1650621020000|2022-04-22 09:50:20|34362.2|34342.2|34363.8|34343.8|34365.5|34345.5|34362.2|34342.2|23
1650621030000|2022-04-22 09:50:30|34364.6|34344.6|34372|34352|34375|34355|34364.3|34344.3|23
1650621040000|2022-04-22 09:50:40|34370.9|34350.9|34369.1|34349.1|34372.5|34352.5|34369|34349|23
1650621050000|2022-04-22 09:50:50|34368.7|34348.7|34371.3|34351.3|34371.5|34351.5|34368.3|34348.3|25
1650621060000|2022-04-22 09:51:00|34371.6|34351.6|34369.8|34349.8|34371.8|34351.8|34369.8|34349.8|18
1650621070000|2022-04-22 09:51:10|34370|34350|34366.1|34346.1|34374.6|34354.6|34366|34346|25
1650621080000|2022-04-22 09:51:20|34365.4|34345.4|34369.2|34349.2|34369.2|34349.2|34363.7|34343.7|29
1650621090000|2022-04-22 09:51:30|34369.3|34349.3|34361.4|34341.4|34369.7|34349.7|34360.4|34340.4|27
1650621100000|2022-04-22 09:51:40|34363.1|34343.1|34363|34343|34363.4|34343.4|34362.9|34342.9|21
1650621110000|2022-04-22 09:51:50|34363.3|34343.3|34362.7|34342.7|34363.8|34343.8|34362.2|34342.2|21
1650621120000|2022-04-22 09:52:00|34363.1|34343.1|34363.1|34343.1|34363.2|34343.2|34361.7|34341.7|30
1650621130000|2022-04-22 09:52:10|34364.1|34344.1|34360.4|34340.4|34368.5|34348.5|34360.4|34340.4|30
1650621140000|2022-04-22 09:52:20|34361|34341|34361.7|34341.7|34362.8|34342.8|34360.4|34340.4|27
1650621150000|2022-04-22 09:52:30|34360.8|34340.8|34359.3|34339.3|34362.1|34342.1|34359.1|34339.1|25
1650621160000|2022-04-22 09:52:40|34359.2|34339.2|34355.5|34335.5|34359.5|34339.5|34354.5|34334.5|31
1650621170000|2022-04-22 09:52:50|34355.1|34335.1|34347.6|34327.6|34357.8|34337.8|34346.4|34326.4|34
1650621180000|2022-04-22 09:53:00|34347.5|34327.5|34345.4|34325.4|34352.1|34332.1|34344.7|34324.7|31
1650621190000|2022-04-22 09:53:10|34346.3|34326.3|34346.2|34326.2|34346.3|34326.3|34344.5|34324.5|27
1650621200000|2022-04-22 09:53:20|34346.7|34326.7|34346.6|34326.6|34347.6|34327.6|34345.8|34325.8|19
1650621210000|2022-04-22 09:53:30|34346.2|34326.2|34345.8|34325.8|34346.3|34326.3|34345.4|34325.4|15
1650621220000|2022-04-22 09:53:40|34345.9|34325.9|34343.6|34323.6|34345.9|34325.9|34343|34323|25
1650621230000|2022-04-22 09:53:50|34344.6|34324.6|34345.6|34325.6|34345.8|34325.8|34343.4|34323.4|25
1650621240000|2022-04-22 09:54:00|34345.9|34325.9|34347.1|34327.1|34347.1|34327.1|34345.5|34325.5|19
1650621250000|2022-04-22 09:54:10|34347.5|34327.5|34350.9|34330.9|34350.9|34330.9|34347.5|34327.5|28
1650621260000|2022-04-22 09:54:20|34351.1|34331.1|34346.3|34326.3|34351.7|34331.7|34345.9|34325.9|23
1650621270000|2022-04-22 09:54:30|34345.8|34325.8|34344.2|34324.2|34346.4|34326.4|34343|34323|25
1650621280000|2022-04-22 09:54:40|34343.9|34323.9|34343.7|34323.7|34344.5|34324.5|34343.3|34323.3|23
1650621290000|2022-04-22 09:54:50|34343.8|34323.8|34341.6|34321.6|34343.9|34323.9|34341.6|34321.6|17
1650621300000|2022-04-22 09:55:00|34342|34322|34337.4|34317.4|34342|34322|34337.4|34317.4|28
1650621310000|2022-04-22 09:55:10|34337.9|34317.9|34338.1|34318.1|34338.6|34318.6|34337.5|34317.5|18
1650621320000|2022-04-22 09:55:20|34337.6|34317.6|34335.5|34315.5|34337.6|34317.6|34335|34315|27
1650621330000|2022-04-22 09:55:30|34334.8|34314.8|34334.1|34314.1|34335.5|34315.5|34333.8|34313.8|21
1650621340000|2022-04-22 09:55:40|34333.7|34313.7|34338.1|34318.1|34338.6|34318.6|34333.4|34313.4|19
1650621350000|2022-04-22 09:55:50|34337.9|34317.9|34338.4|34318.4|34340.2|34320.2|34337.9|34317.9|20
1650621360000|2022-04-22 09:56:00|34338.3|34318.3|34338.2|34318.2|34338.9|34318.9|34337.2|34317.2|24
1650621370000|2022-04-22 09:56:10|34338.5|34318.5|34343.4|34323.4|34343.5|34323.5|34337.9|34317.9|21
1650621380000|2022-04-22 09:56:20|34342.6|34322.6|34340|34320|34342.6|34322.6|34340|34320|20
1650621390000|2022-04-22 09:56:30|34339.5|34319.5|34341|34321|34344.2|34324.2|34338.2|34318.2|26
1650621400000|2022-04-22 09:56:40|34340.6|34320.6|34338.7|34318.7|34341.2|34321.2|34337.4|34317.4|25
1650621410000|2022-04-22 09:56:50|34337.6|34317.6|34342|34322|34342.4|34322.4|34337|34317|28
1650621420000|2022-04-22 09:57:00|34341.9|34321.9|34346.6|34326.6|34349.1|34329.1|34341.4|34321.4|29
1650621430000|2022-04-22 09:57:10|34345.8|34325.8|34346.9|34326.9|34348.9|34328.9|34345.8|34325.8|25
1650621440000|2022-04-22 09:57:20|34347.2|34327.2|34347.5|34327.5|34349|34329|34346.7|34326.7|17
1650621450000|2022-04-22 09:57:30|34347.1|34327.1|34345.4|34325.4|34348.5|34328.5|34345.2|34325.2|17
1650621460000|2022-04-22 09:57:40|34345|34325|34346.9|34326.9|34347.7|34327.7|34345|34325|15
1650621470000|2022-04-22 09:57:50|34347.2|34327.2|34347|34327|34347.6|34327.6|34345|34325|17
1650621480000|2022-04-22 09:58:00|34346.4|34326.4|34346|34326|34347.4|34327.4|34344.8|34324.8|29
1650621490000|2022-04-22 09:58:10|34346.1|34326.1|34345.4|34325.4|34346.1|34326.1|34343.1|34323.1|23
1650621500000|2022-04-22 09:58:20|34345.5|34325.5|34340.9|34320.9|34345.5|34325.5|34340.8|34320.8|22
1650621510000|2022-04-22 09:58:30|34340.4|34320.4|34341.6|34321.6|34341.9|34321.9|34339.9|34319.9|26
1650621520000|2022-04-22 09:58:40|34342.1|34322.1|34341.7|34321.7|34342.3|34322.3|34341.1|34321.1|17
1650621530000|2022-04-22 09:58:50|34341.5|34321.5|34341.1|34321.1|34341.8|34321.8|34340.1|34320.1|14
1650621540000|2022-04-22 09:59:00|34340.2|34320.2|34341.2|34321.2|34341.7|34321.7|34339.8|34319.8|26
1650621550000|2022-04-22 09:59:10|34341.3|34321.3|34340.1|34320.1|34342.5|34322.5|34338.3|34318.3|27
1650621560000|2022-04-22 09:59:20|34340.3|34320.3|34336.5|34316.5|34343.2|34323.2|34336.3|34316.3|32
1650621570000|2022-04-22 09:59:30|34338.5|34318.5|34337.6|34317.6|34339.1|34319.1|34337|34317|27
1650621580000|2022-04-22 09:59:40|34338|34318|34337.4|34317.4|34338.7|34318.7|34337.1|34317.1|23
1650621590000|2022-04-22 09:59:50|34337.7|34317.7|34334.4|34314.4|34337.7|34317.7|34332.7|34312.7|16
1650621600000|2022-04-22 10:00:00|34335.5|34315.5|34338.6|34318.6|34342.5|34322.5|34333.2|34313.2|31
1650621610000|2022-04-22 10:00:10|34338.9|34318.9|34339.3|34319.3|34339.8|34319.8|34337.7|34317.7|23
1650621620000|2022-04-22 10:00:20|34340.2|34320.2|34335|34315|34340.2|34320.2|34334.8|34314.8|29
1650621630000|2022-04-22 10:00:30|34335.5|34315.5|34335.2|34315.2|34336.7|34316.7|34333.6|34313.6|24
1650621640000|2022-04-22 10:00:40|34334.1|34314.1|34334.8|34314.8|34335.5|34315.5|34334|34314|20
1650621650000|2022-04-22 10:00:50|34334.6|34314.6|34334.5|34314.5|34335|34315|34332.8|34312.8|11
1650621660000|2022-04-22 10:01:00|34333.1|34313.1|34332.5|34312.5|34336.3|34316.3|34332.5|34312.5|24
1650621670000|2022-04-22 10:01:10|34333.6|34313.6|34334|34314|34335.8|34315.8|34332.9|34312.9|29
1650621680000|2022-04-22 10:01:20|34337|34317|34338.3|34318.3|34338.3|34318.3|34335.1|34315.1|26
1650621690000|2022-04-22 10:01:30|34338.1|34318.1|34337.6|34317.6|34338.3|34318.3|34336.8|34316.8|22
1650621700000|2022-04-22 10:01:40|34337.9|34317.9|34338.4|34318.4|34339|34319|34337.1|34317.1|17
1650621710000|2022-04-22 10:01:50|34338|34318|34336.6|34316.6|34340.7|34320.7|34336.6|34316.6|26
1650621720000|2022-04-22 10:02:00|34338.3|34318.3|34337.8|34317.8|34339.8|34319.8|34336.1|34316.1|30
1650621730000|2022-04-22 10:02:10|34338|34318|34336|34316|34338|34318|34334.6|34314.6|18
1650621740000|2022-04-22 10:02:20|34335.6|34315.6|34333.7|34313.7|34335.6|34315.6|34332.9|34312.9|18
1650621750000|2022-04-22 10:02:30|34333.4|34313.4|34335.7|34315.7|34335.7|34315.7|34332.5|34312.5|17
1650621760000|2022-04-22 10:02:40|34335.8|34315.8|34337.9|34317.9|34340.5|34320.5|34335|34315|24
1650621770000|2022-04-22 10:02:50|34338.1|34318.1|34342.2|34322.2|34342.2|34322.2|34338.1|34318.1|31
1650621780000|2022-04-22 10:03:00|34342.1|34322.1|34342|34322|34343.3|34323.3|34341.3|34321.3|32
1650621790000|2022-04-22 10:03:10|34342.2|34322.2|34341.3|34321.3|34342.2|34322.2|34341|34321|22
1650621800000|2022-04-22 10:03:20|34342.2|34322.2|34340.6|34320.6|34342.8|34322.8|34340.1|34320.1|16
1650621810000|2022-04-22 10:03:30|34340.5|34320.5|34340.7|34320.7|34341.3|34321.3|34339.2|34319.2|24
1650621820000|2022-04-22 10:03:40|34340.8|34320.8|34341.3|34321.3|34341.7|34321.7|34339.6|34319.6|20
1650621830000|2022-04-22 10:03:50|34340.9|34320.9|34339.4|34319.4|34341.7|34321.7|34338.7|34318.7|20
1650621840000|2022-04-22 10:04:00|34339.5|34319.5|34338.8|34318.8|34340.4|34320.4|34338.2|34318.2|22
1650621850000|2022-04-22 10:04:10|34338.6|34318.6|34338|34318|34341|34321|34338|34318|22
1650621860000|2022-04-22 10:04:20|34338.3|34318.3|34339.3|34319.3|34340.4|34320.4|34338|34318|29
1650621870000|2022-04-22 10:04:30|34338.8|34318.8|34337.8|34317.8|34339.9|34319.9|34337.8|34317.8|24
1650621880000|2022-04-22 10:04:40|34338.2|34318.2|34336.2|34316.2|34338.2|34318.2|34336.2|34316.2|20
1650621890000|2022-04-22 10:04:50|34336.3|34316.3|34335.3|34315.3|34336.7|34316.7|34335.3|34315.3|20
1650621900000|2022-04-22 10:05:00|34337|34317|34334.7|34314.7|34337.5|34317.5|34334.7|34314.7|20
1650621910000|2022-04-22 10:05:10|34334.8|34314.8|34336.6|34316.6|34337.2|34317.2|34334|34314|24
1650621920000|2022-04-22 10:05:20|34336.4|34316.4|34338.3|34318.3|34338.4|34318.4|34334.2|34314.2|24
1650621930000|2022-04-22 10:05:30|34338.2|34318.2|34338|34318|34338.4|34318.4|34335.6|34315.6|27
1650621940000|2022-04-22 10:05:40|34338.5|34318.5|34339.3|34319.3|34339.7|34319.7|34336.4|34316.4|19
1650621950000|2022-04-22 10:05:50|34339.1|34319.1|34339.3|34319.3|34339.3|34319.3|34338|34318|19
1650621960000|2022-04-22 10:06:00|34339.2|34319.2|34338.6|34318.6|34339.8|34319.8|34338.6|34318.6|13
1650621970000|2022-04-22 10:06:10|34338.9|34318.9|34338.9|34318.9|34339.5|34319.5|34338.4|34318.4|12
1650621980000|2022-04-22 10:06:20|34338.8|34318.8|34343.9|34323.9|34343.9|34323.9|34338.3|34318.3|18
1650621990000|2022-04-22 10:06:30|34342.2|34322.2|34338.9|34318.9|34344.1|34324.1|34338.8|34318.8|28
1650622000000|2022-04-22 10:06:40|34339.1|34319.1|34339.5|34319.5|34339.6|34319.6|34338.2|34318.2|21
1650622010000|2022-04-22 10:06:50|34339.6|34319.6|34337.5|34317.5|34340.1|34320.1|34337.1|34317.1|26
1650622020000|2022-04-22 10:07:00|34337.6|34317.6|34336.6|34316.6|34337.8|34317.8|34335.8|34315.8|24
1650622030000|2022-04-22 10:07:10|34336.5|34316.5|34337.3|34317.3|34337.3|34317.3|34335.7|34315.7|19
1650622040000|2022-04-22 10:07:20|34337.6|34317.6|34338.3|34318.3|34339.2|34319.2|34335.1|34315.1|21
1650622050000|2022-04-22 10:07:30|34337.9|34317.9|34339.2|34319.2|34339.9|34319.9|34337|34317|28
1650622060000|2022-04-22 10:07:40|34339|34319|34338.5|34318.5|34339.5|34319.5|34336.6|34316.6|23
1650622070000|2022-04-22 10:07:50|34338.7|34318.7|34338|34318|34339.6|34319.6|34336.7|34316.7|18
1650622080000|2022-04-22 10:08:00|34338.1|34318.1|34339.5|34319.5|34339.9|34319.9|34338|34318|19
1650622090000|2022-04-22 10:08:10|34339.7|34319.7|34340.1|34320.1|34340.1|34320.1|34338.9|34318.9|9
1650622100000|2022-04-22 10:08:20|34339.8|34319.8|34338.7|34318.7|34342.9|34322.9|34338.1|34318.1|16
1650622110000|2022-04-22 10:08:30|34339.1|34319.1|34338.3|34318.3|34339.1|34319.1|34337.6|34317.6|15
1650622120000|2022-04-22 10:08:40|34338.4|34318.4|34333.3|34313.3|34338.9|34318.9|34333.1|34313.1|22
1650622130000|2022-04-22 10:08:50|34333.1|34313.1|34333.5|34313.5|34334.1|34314.1|34333.1|34313.1|25
1650622140000|2022-04-22 10:09:00|34333.7|34313.7|34331.9|34311.9|34334.2|34314.2|34331.5|34311.5|22
1650622150000|2022-04-22 10:09:10|34333.7|34313.7|34336.4|34316.4|34337.3|34317.3|34333.7|34313.7|20
1650622160000|2022-04-22 10:09:20|34336.3|34316.3|34336.5|34316.5|34336.9|34316.9|34335.4|34315.4|16
1650622170000|2022-04-22 10:09:30|34339.6|34319.6|34338.3|34318.3|34339.7|34319.7|34336.8|34316.8|25
1650622180000|2022-04-22 10:09:40|34338.7|34318.7|34341|34321|34341.3|34321.3|34338.6|34318.6|14
1650622190000|2022-04-22 10:09:50|34340.4|34320.4|34339.6|34319.6|34340.4|34320.4|34339.3|34319.3|14
1650622200000|2022-04-22 10:10:00|34339.5|34319.5|34339.9|34319.9|34340.9|34320.9|34339.5|34319.5|20
1650622210000|2022-04-22 10:10:10|34340|34320|34339.1|34319.1|34340.7|34320.7|34339.1|34319.1|15
1650622220000|2022-04-22 10:10:20|34338.9|34318.9|34343.1|34323.1|34343.1|34323.1|34338.9|34318.9|18
1650622230000|2022-04-22 10:10:30|34342.6|34322.6|34340.5|34320.5|34343.1|34323.1|34340.1|34320.1|19
1650622240000|2022-04-22 10:10:40|34340.3|34320.3|34338.6|34318.6|34340.7|34320.7|34338.5|34318.5|20
1650622250000|2022-04-22 10:10:50|34338.7|34318.7|34338.1|34318.1|34339.6|34319.6|34338.1|34318.1|22
1650622260000|2022-04-22 10:11:00|34337.6|34317.6|34338.6|34318.6|34338.9|34318.9|34337.5|34317.5|21
1650622270000|2022-04-22 10:11:10|34339.1|34319.1|34341|34321|34341.1|34321.1|34339.1|34319.1|25
1650622280000|2022-04-22 10:11:20|34340.9|34320.9|34341.1|34321.1|34341.5|34321.5|34340.6|34320.6|13
1650622290000|2022-04-22 10:11:30|34340.9|34320.9|34341.6|34321.6|34342.7|34322.7|34340.6|34320.6|25
1650622300000|2022-04-22 10:11:40|34341.4|34321.4|34340.9|34320.9|34341.6|34321.6|34340.2|34320.2|14
1650622310000|2022-04-22 10:11:50|34340.6|34320.6|34340.4|34320.4|34341.4|34321.4|34340.3|34320.3|15
1650622320000|2022-04-22 10:12:00|34339.9|34319.9|34340.8|34320.8|34341|34321|34339.9|34319.9|10
1650622330000|2022-04-22 10:12:10|34340.5|34320.5|34337.8|34317.8|34340.5|34320.5|34337.8|34317.8|18
1650622340000|2022-04-22 10:12:20|34335.8|34315.8|34336.7|34316.7|34336.7|34316.7|34335.4|34315.4|21
1650622350000|2022-04-22 10:12:30|34336.3|34316.3|34336.9|34316.9|34337|34317|34335.4|34315.4|12
1650622360000|2022-04-22 10:12:40|34336.7|34316.7|34336.3|34316.3|34337|34317|34336|34316|17
1650622370000|2022-04-22 10:12:50|34336.1|34316.1|34337.6|34317.6|34338.6|34318.6|34335.6|34315.6|17
1650622380000|2022-04-22 10:13:00|34337.7|34317.7|34334.9|34314.9|34338.4|34318.4|34333.7|34313.7|30
1650622390000|2022-04-22 10:13:10|34334.5|34314.5|34337|34317|34337.3|34317.3|34333.1|34313.1|21
1650622400000|2022-04-22 10:13:20|34336.4|34316.4|34338.1|34318.1|34338.1|34318.1|34334.8|34314.8|14
1650622410000|2022-04-22 10:13:30|34338|34318|34340.4|34320.4|34345.6|34325.6|34336.6|34316.6|26
1650622420000|2022-04-22 10:13:40|34340.9|34320.9|34340|34320|34341.8|34321.8|34339.4|34319.4|24
1650622430000|2022-04-22 10:13:50|34339.5|34319.5|34339.9|34319.9|34342.1|34322.1|34339.5|34319.5|27
1650622440000|2022-04-22 10:14:00|34340.2|34320.2|34336.9|34316.9|34340.3|34320.3|34336.9|34316.9|9
1650622450000|2022-04-22 10:14:10|34338.1|34318.1|34339.9|34319.9|34342|34322|34337.5|34317.5|21
1650622460000|2022-04-22 10:14:20|34340.1|34320.1|34342.2|34322.2|34343.1|34323.1|34340.1|34320.1|26
1650622470000|2022-04-22 10:14:30|34342.1|34322.1|34342.8|34322.8|34343.2|34323.2|34342.1|34322.1|24
1650622480000|2022-04-22 10:14:40|34342.6|34322.6|34341.5|34321.5|34343|34323|34341.5|34321.5|18
1650622490000|2022-04-22 10:14:50|34341.4|34321.4|34341.1|34321.1|34341.8|34321.8|34339.8|34319.8|17
1650622500000|2022-04-22 10:15:00|34341.2|34321.2|34341.2|34321.2|34342|34322|34340.7|34320.7|14
1650622510000|2022-04-22 10:15:10|34341.1|34321.1|34339.7|34319.7|34341.1|34321.1|34338.7|34318.7|19
1650622520000|2022-04-22 10:15:20|34339.4|34319.4|34338.5|34318.5|34340.5|34320.5|34337.5|34317.5|24
1650622530000|2022-04-22 10:15:30|34338.4|34318.4|34340|34320|34340.9|34320.9|34338.1|34318.1|20
1650622540000|2022-04-22 10:15:40|34340.2|34320.2|34342.9|34322.9|34343.1|34323.1|34339.3|34319.3|19
1650622550000|2022-04-22 10:15:50|34342.7|34322.7|34340|34320|34343.4|34323.4|34339.5|34319.5|22
1650622560000|2022-04-22 10:16:00|34339.9|34319.9|34338.9|34318.9|34341|34321|34338.9|34318.9|20
1650622570000|2022-04-22 10:16:10|34339|34319|34339.2|34319.2|34341.8|34321.8|34336.2|34316.2|23
1650622580000|2022-04-22 10:16:20|34340.1|34320.1|34343.2|34323.2|34343.6|34323.6|34339.6|34319.6|21
1650622590000|2022-04-22 10:16:30|34342.6|34322.6|34342.4|34322.4|34344|34324|34341.6|34321.6|15
1650622600000|2022-04-22 10:16:40|34342.3|34322.3|34341.9|34321.9|34342.9|34322.9|34341.3|34321.3|17
1650622610000|2022-04-22 10:16:50|34341.7|34321.7|34342.7|34322.7|34343|34323|34341.7|34321.7|16
1650622620000|2022-04-22 10:17:00|34342.8|34322.8|34341.2|34321.2|34343.1|34323.1|34341.2|34321.2|15
1650622630000|2022-04-22 10:17:10|34341.3|34321.3|34341.1|34321.1|34342.6|34322.6|34341|34321|11
1650622640000|2022-04-22 10:17:20|34342.8|34322.8|34342.6|34322.6|34343.9|34323.9|34341.2|34321.2|27
1650622650000|2022-04-22 10:17:30|34342.8|34322.8|34343|34323|34343.1|34323.1|34342|34322|17
1650622660000|2022-04-22 10:17:40|34343.1|34323.1|34342.8|34322.8|34343.1|34323.1|34342.1|34322.1|7
1650622670000|2022-04-22 10:17:50|34341.8|34321.8|34342|34322|34342.8|34322.8|34341.5|34321.5|14
1650622680000|2022-04-22 10:18:00|34341.8|34321.8|34342.7|34322.7|34342.9|34322.9|34341.3|34321.3|10
1650622690000|2022-04-22 10:18:10|34342.6|34322.6|34341.9|34321.9|34345.3|34325.3|34341.9|34321.9|24
1650622700000|2022-04-22 10:18:20|34342.6|34322.6|34341.8|34321.8|34343.1|34323.1|34341.4|34321.4|17
1650622710000|2022-04-22 10:18:30|34342|34322|34341.7|34321.7|34342.8|34322.8|34341.5|34321.5|15
1650622720000|2022-04-22 10:18:40|34341.8|34321.8|34343.5|34323.5|34346.3|34326.3|34341.8|34321.8|23
1650622730000|2022-04-22 10:18:50|34343.3|34323.3|34343.2|34323.2|34343.5|34323.5|34342.9|34322.9|16
1650622740000|2022-04-22 10:19:00|34342.7|34322.7|34342|34322|34342.7|34322.7|34336.8|34316.8|24
1650622750000|2022-04-22 10:19:10|34341.2|34321.2|34342.4|34322.4|34342.9|34322.9|34340.9|34320.9|28
1650622760000|2022-04-22 10:19:20|34342.1|34322.1|34342.6|34322.6|34343|34323|34341.9|34321.9|24
1650622770000|2022-04-22 10:19:30|34343|34323|34340.5|34320.5|34343|34323|34339.7|34319.7|28
1650622780000|2022-04-22 10:19:40|34340.2|34320.2|34337.9|34317.9|34341.3|34321.3|34337.9|34317.9|19
1650622790000|2022-04-22 10:19:50|34337.7|34317.7|34337.6|34317.6|34338.6|34318.6|34337.6|34317.6|17
1650622800000|2022-04-22 10:20:00|34337.4|34317.4|34337|34317|34337.5|34317.5|34336.8|34316.8|16
1650622810000|2022-04-22 10:20:10|34336.9|34316.9|34335.6|34315.6|34336.9|34316.9|34335.2|34315.2|14
1650622820000|2022-04-22 10:20:20|34335.8|34315.8|34337.3|34317.3|34338.3|34318.3|34335.8|34315.8|17
1650622830000|2022-04-22 10:20:30|34338.5|34318.5|34335.3|34315.3|34338.5|34318.5|34334.9|34314.9|20
1650622840000|2022-04-22 10:20:40|34335.4|34315.4|34334.2|34314.2|34335.4|34315.4|34331.5|34311.5|21
1650622850000|2022-04-22 10:20:50|34334.4|34314.4|34335.7|34315.7|34335.8|34315.8|34334.4|34314.4|17
1650622860000|2022-04-22 10:21:00|34336.7|34316.7|34325.2|34305.2|34336.9|34316.9|34325.2|34305.2|24
1650622870000|2022-04-22 10:21:10|34326.1|34306.1|34325.3|34305.3|34326.3|34306.3|34325|34305|24
1650622880000|2022-04-22 10:21:20|34325.2|34305.2|34327.9|34307.9|34328.4|34308.4|34325.2|34305.2|25
1650622890000|2022-04-22 10:21:30|34327.1|34307.1|34326.4|34306.4|34327.2|34307.2|34324.6|34304.6|16
1650622900000|2022-04-22 10:21:40|34326.1|34306.1|34324.8|34304.8|34326.4|34306.4|34324.7|34304.7|16
1650622910000|2022-04-22 10:21:50|34324.4|34304.4|34315|34295|34324.8|34304.8|34313.6|34293.6|20
1650622920000|2022-04-22 10:22:00|34315.1|34295.1|34308.5|34288.5|34315.1|34295.1|34307.7|34287.7|29
1650622930000|2022-04-22 10:22:10|34309|34289|34308.3|34288.3|34309|34289|34307.1|34287.1|24
1650622940000|2022-04-22 10:22:20|34308.4|34288.4|34309|34289|34309.7|34289.7|34307.9|34287.9|18
1650622950000|2022-04-22 10:22:30|34308.7|34288.7|34308.1|34288.1|34309.8|34289.8|34308|34288|16
1650622960000|2022-04-22 10:22:40|34308.5|34288.5|34310.3|34290.3|34310.6|34290.6|34308.5|34288.5|27
1650622970000|2022-04-22 10:22:50|34310.2|34290.2|34308.2|34288.2|34310.4|34290.4|34307.8|34287.8|24
1650622980000|2022-04-22 10:23:00|34308.3|34288.3|34308.9|34288.9|34309.6|34289.6|34308|34288|21
1650622990000|2022-04-22 10:23:10|34309.1|34289.1|34309.4|34289.4|34310.4|34290.4|34308.5|34288.5|16
1650623000000|2022-04-22 10:23:20|34308.3|34288.3|34308.8|34288.8|34309.3|34289.3|34307.4|34287.4|20
1650623010000|2022-04-22 10:23:30|34309|34289|34309.2|34289.2|34309.8|34289.8|34308.1|34288.1|20
1650623020000|2022-04-22 10:23:40|34308.8|34288.8|34310.6|34290.6|34310.6|34290.6|34308.5|34288.5|17
1650623030000|2022-04-22 10:23:50|34310.3|34290.3|34305.8|34285.8|34310.3|34290.3|34305.3|34285.3|18
1650623040000|2022-04-22 10:24:00|34304.8|34284.8|34296.5|34276.5|34305.8|34285.8|34296.5|34276.5|29
1650623050000|2022-04-22 10:24:10|34296.6|34276.6|34289.5|34269.5|34296.6|34276.6|34289.4|34269.4|26
1650623060000|2022-04-22 10:24:20|34288|34268|34292|34272|34292|34272|34287.1|34267.1|18
1650623070000|2022-04-22 10:24:30|34292.1|34272.1|34292.7|34272.7|34292.7|34272.7|34291.1|34271.1|20
1650623080000|2022-04-22 10:24:40|34292.8|34272.8|34292.8|34272.8|34293.1|34273.1|34292.3|34272.3|16
1650623090000|2022-04-22 10:24:50|34293|34273|34297.7|34277.7|34298.9|34278.9|34292.9|34272.9|23
1650623100000|2022-04-22 10:25:00|34297.9|34277.9|34301.8|34281.8|34301.8|34281.8|34295.8|34275.8|29
1650623110000|2022-04-22 10:25:10|34301.7|34281.7|34302.2|34282.2|34303.4|34283.4|34300.9|34280.9|20
1650623120000|2022-04-22 10:25:20|34302.6|34282.6|34297.6|34277.6|34303.3|34283.3|34295.9|34275.9|30
1650623130000|2022-04-22 10:25:30|34297.8|34277.8|34297.1|34277.1|34297.9|34277.9|34296.8|34276.8|18
1650623140000|2022-04-22 10:25:40|34296.7|34276.7|34299|34279|34299.3|34279.3|34296.7|34276.7|18
1650623150000|2022-04-22 10:25:50|34299.1|34279.1|34298|34278|34300.2|34280.2|34297.8|34277.8|25
1650623160000|2022-04-22 10:26:00|34299.3|34279.3|34300.3|34280.3|34300.3|34280.3|34299.3|34279.3|18
1650623170000|2022-04-22 10:26:10|34300.1|34280.1|34297.5|34277.5|34301|34281|34297.4|34277.4|18
1650623180000|2022-04-22 10:26:20|34297.2|34277.2|34298.7|34278.7|34298.7|34278.7|34297.2|34277.2|20
1650623190000|2022-04-22 10:26:30|34298.4|34278.4|34298.3|34278.3|34298.7|34278.7|34297.9|34277.9|22
1650623200000|2022-04-22 10:26:40|34298.4|34278.4|34297.4|34277.4|34299.7|34279.7|34297.4|34277.4|19
1650623210000|2022-04-22 10:26:50|34297.7|34277.7|34293.3|34273.3|34298.4|34278.4|34293.3|34273.3|22
1650623220000|2022-04-22 10:27:00|34293.2|34273.2|34295|34275|34295|34275|34292.8|34272.8|24
1650623230000|2022-04-22 10:27:10|34295.2|34275.2|34296.5|34276.5|34296.5|34276.5|34294.2|34274.2|18
1650623240000|2022-04-22 10:27:20|34296.6|34276.6|34295|34275|34299|34279|34294.3|34274.3|21
1650623250000|2022-04-22 10:27:30|34295.3|34275.3|34293.1|34273.1|34297.4|34277.4|34291.5|34271.5|29
1650623260000|2022-04-22 10:27:40|34293|34273|34290.2|34270.2|34297|34277|34289.4|34269.4|29
1650623270000|2022-04-22 10:27:50|34290.5|34270.5|34295.6|34275.6|34295.7|34275.7|34290.2|34270.2|21
1650623280000|2022-04-22 10:28:00|34295.5|34275.5|34298|34278|34299.7|34279.7|34294.1|34274.1|25
1650623290000|2022-04-22 10:28:10|34297.8|34277.8|34296.2|34276.2|34299.3|34279.3|34296|34276|28
1650623300000|2022-04-22 10:28:20|34296.5|34276.5|34295.2|34275.2|34296.5|34276.5|34295.1|34275.1|20
1650623310000|2022-04-22 10:28:30|34295.1|34275.1|34297.3|34277.3|34297.3|34277.3|34295|34275|18
1650623320000|2022-04-22 10:28:40|34297.8|34277.8|34298.1|34278.1|34299|34279|34297.8|34277.8|16
1650623330000|2022-04-22 10:28:50|34297.9|34277.9|34298.4|34278.4|34299.9|34279.9|34297.3|34277.3|25
1650623340000|2022-04-22 10:29:00|34298.5|34278.5|34300.8|34280.8|34301.5|34281.5|34298.3|34278.3|25
1650623350000|2022-04-22 10:29:10|34300.9|34280.9|34300.5|34280.5|34304|34284|34298.1|34278.1|25
1650623360000|2022-04-22 10:29:20|34298.2|34278.2|34299.7|34279.7|34301.7|34281.7|34298.1|34278.1|19
1650623370000|2022-04-22 10:29:30|34299.3|34279.3|34300.6|34280.6|34301|34281|34299.3|34279.3|21
1650623380000|2022-04-22 10:29:40|34300.8|34280.8|34299.6|34279.6|34304.5|34284.5|34298.1|34278.1|32
1650623390000|2022-04-22 10:29:50|34299.2|34279.2|34297.5|34277.5|34301.6|34281.6|34296.9|34276.9|26
1650623400000|2022-04-22 10:30:00|34297.3|34277.3|34298.1|34278.1|34298.9|34278.9|34297|34277|19
1650623410000|2022-04-22 10:30:10|34298.5|34278.5|34300.3|34280.3|34301.4|34281.4|34298|34278|21
1650623420000|2022-04-22 10:30:20|34300.5|34280.5|34301.3|34281.3|34301.4|34281.4|34300.3|34280.3|20
1650623430000|2022-04-22 10:30:30|34300.7|34280.7|34301.6|34281.6|34301.6|34281.6|34300.5|34280.5|22
1650623440000|2022-04-22 10:30:40|34301.3|34281.3|34301.9|34281.9|34302|34282|34301.1|34281.1|17
1650623450000|2022-04-22 10:30:50|34301.8|34281.8|34301|34281|34302.1|34282.1|34300.5|34280.5|22
1650623460000|2022-04-22 10:31:00|34301.2|34281.2|34294.1|34274.1|34302.3|34282.3|34292.8|34272.8|23
1650623470000|2022-04-22 10:31:10|34293.5|34273.5|34293.6|34273.6|34294.6|34274.6|34289.7|34269.7|21
1650623480000|2022-04-22 10:31:20|34293.9|34273.9|34300.1|34280.1|34301.3|34281.3|34293.1|34273.1|31
1650623490000|2022-04-22 10:31:30|34299|34279|34298.4|34278.4|34299.6|34279.6|34297.3|34277.3|29
1650623500000|2022-04-22 10:31:40|34297|34277|34297.9|34277.9|34300.3|34280.3|34297|34277|27
1650623510000|2022-04-22 10:31:50|34298.1|34278.1|34300.8|34280.8|34302.8|34282.8|34292.6|34272.6|33
1650623520000|2022-04-22 10:32:00|34301.1|34281.1|34302.4|34282.4|34306|34286|34301.1|34281.1|31
1650623530000|2022-04-22 10:32:10|34302.2|34282.2|34304|34284|34306.9|34286.9|34302.2|34282.2|26
1650623540000|2022-04-22 10:32:20|34303.5|34283.5|34308.5|34288.5|34309|34289|34303.2|34283.2|31
1650623550000|2022-04-22 10:32:30|34308.4|34288.4|34302.7|34282.7|34308.4|34288.4|34302.7|34282.7|27
1650623560000|2022-04-22 10:32:40|34303.7|34283.7|34302.8|34282.8|34304|34284|34301.5|34281.5|25
1650623570000|2022-04-22 10:32:50|34303.8|34283.8|34305.6|34285.6|34306.2|34286.2|34303.2|34283.2|27
1650623580000|2022-04-22 10:33:00|34306|34286|34305.2|34285.2|34306|34286|34304.6|34284.6|22
1650623590000|2022-04-22 10:33:10|34304.4|34284.4|34293.9|34273.9|34305.1|34285.1|34291.8|34271.8|26
1650623600000|2022-04-22 10:33:20|34294.1|34274.1|34294.6|34274.6|34295.1|34275.1|34292.1|34272.1|29
1650623610000|2022-04-22 10:33:30|34294.9|34274.9|34294.6|34274.6|34295.3|34275.3|34292.6|34272.6|31
1650623620000|2022-04-22 10:33:40|34295.2|34275.2|34296.5|34276.5|34297.3|34277.3|34294.1|34274.1|19
1650623630000|2022-04-22 10:33:50|34296.8|34276.8|34295.5|34275.5|34296.8|34276.8|34294.9|34274.9|19
1650623640000|2022-04-22 10:34:00|34295.2|34275.2|34294.8|34274.8|34296|34276|34294.3|34274.3|21
1650623650000|2022-04-22 10:34:10|34294.6|34274.6|34302.1|34282.1|34303|34283|34293.6|34273.6|24
1650623660000|2022-04-22 10:34:20|34302.4|34282.4|34302|34282|34302.4|34282.4|34300.4|34280.4|19
1650623670000|2022-04-22 10:34:30|34302.4|34282.4|34301.7|34281.7|34302.4|34282.4|34300.3|34280.3|14
1650623680000|2022-04-22 10:34:40|34301.5|34281.5|34302|34282|34302.7|34282.7|34301.2|34281.2|16
1650623690000|2022-04-22 10:34:50|34301.9|34281.9|34301.6|34281.6|34304.8|34284.8|34301.3|34281.3|23
1650623700000|2022-04-22 10:35:00|34301.3|34281.3|34301.1|34281.1|34303|34283|34300.3|34280.3|20
1650623710000|2022-04-22 10:35:10|34301.3|34281.3|34301|34281|34303|34283|34300.7|34280.7|22
1650623720000|2022-04-22 10:35:20|34301.1|34281.1|34300.1|34280.1|34305.4|34285.4|34298.9|34278.9|24
1650623730000|2022-04-22 10:35:30|34300.2|34280.2|34302|34282|34302.3|34282.3|34299.5|34279.5|24
1650623740000|2022-04-22 10:35:40|34301.9|34281.9|34300.8|34280.8|34303.8|34283.8|34300.7|34280.7|24
1650623750000|2022-04-22 10:35:50|34300.7|34280.7|34300.6|34280.6|34301.3|34281.3|34300.6|34280.6|13
1650623760000|2022-04-22 10:36:00|34300.8|34280.8|34301.3|34281.3|34302.1|34282.1|34300.8|34280.8|17
1650623770000|2022-04-22 10:36:10|34301.2|34281.2|34299.1|34279.1|34301.2|34281.2|34297.9|34277.9|22
1650623780000|2022-04-22 10:36:20|34298.5|34278.5|34300.5|34280.5|34300.5|34280.5|34298.4|34278.4|16
1650623790000|2022-04-22 10:36:30|34300|34280|34300.7|34280.7|34302.7|34282.7|34299.3|34279.3|18
1650623800000|2022-04-22 10:36:40|34301.6|34281.6|34299.2|34279.2|34302.5|34282.5|34299.1|34279.1|25
1650623810000|2022-04-22 10:36:50|34299|34279|34298.6|34278.6|34299.5|34279.5|34297.7|34277.7|22
1650623820000|2022-04-22 10:37:00|34298.5|34278.5|34300.1|34280.1|34302|34282|34298.5|34278.5|23
1650623830000|2022-04-22 10:37:10|34300.4|34280.4|34304.3|34284.3|34304.3|34284.3|34300.3|34280.3|25
1650623840000|2022-04-22 10:37:20|34303.1|34283.1|34301.5|34281.5|34303.5|34283.5|34300.8|34280.8|27
1650623850000|2022-04-22 10:37:30|34303.4|34283.4|34303.3|34283.3|34303.6|34283.6|34302.3|34282.3|15
1650623860000|2022-04-22 10:37:40|34304.5|34284.5|34302.6|34282.6|34304.5|34284.5|34302.4|34282.4|19
1650623870000|2022-04-22 10:37:50|34302.9|34282.9|34303.1|34283.1|34303.6|34283.6|34302.4|34282.4|23
1650623880000|2022-04-22 10:38:00|34303.2|34283.2|34303.4|34283.4|34305.2|34285.2|34302.7|34282.7|19
1650623890000|2022-04-22 10:38:10|34304.1|34284.1|34303.5|34283.5|34304.7|34284.7|34302.6|34282.6|22
1650623900000|2022-04-22 10:38:20|34303.8|34283.8|34305.2|34285.2|34305.3|34285.3|34303.5|34283.5|10
1650623910000|2022-04-22 10:38:30|34305.5|34285.5|34302.7|34282.7|34305.9|34285.9|34302.7|34282.7|16
1650623920000|2022-04-22 10:38:40|34303|34283|34304|34284|34306.7|34286.7|34301.7|34281.7|20
1650623930000|2022-04-22 10:38:50|34304.5|34284.5|34304.8|34284.8|34306.3|34286.3|34301.2|34281.2|14
1650623940000|2022-04-22 10:39:00|34304.3|34284.3|34304.3|34284.3|34304.4|34284.4|34301.5|34281.5|26
1650623950000|2022-04-22 10:39:10|34304.2|34284.2|34302.9|34282.9|34304.3|34284.3|34301.5|34281.5|22
1650623960000|2022-04-22 10:39:20|34303.1|34283.1|34302.6|34282.6|34303.1|34283.1|34301.9|34281.9|13
1650623970000|2022-04-22 10:39:30|34302.3|34282.3|34302.7|34282.7|34303.2|34283.2|34301.7|34281.7|10
1650623980000|2022-04-22 10:39:40|34302.9|34282.9|34304.9|34284.9|34308.5|34288.5|34302.5|34282.5|22
1650623990000|2022-04-22 10:39:50|34305.5|34285.5|34309.2|34289.2|34309.2|34289.2|34304.9|34284.9|26
1650624000000|2022-04-22 10:40:00|34308.5|34288.5|34306.4|34286.4|34308.5|34288.5|34306.1|34286.1|16
1650624010000|2022-04-22 10:40:10|34306.6|34286.6|34308.4|34288.4|34308.4|34288.4|34304.7|34284.7|26
1650624020000|2022-04-22 10:40:20|34308.8|34288.8|34307|34287|34308.8|34288.8|34306.4|34286.4|18
1650624030000|2022-04-22 10:40:30|34306.8|34286.8|34307.2|34287.2|34308|34288|34306.3|34286.3|15
1650624040000|2022-04-22 10:40:40|34307.6|34287.6|34306.6|34286.6|34307.6|34287.6|34304.3|34284.3|18
1650624050000|2022-04-22 10:40:50|34306.7|34286.7|34301.5|34281.5|34306.8|34286.8|34301.5|34281.5|24
1650624060000|2022-04-22 10:41:00|34301.4|34281.4|34302.4|34282.4|34305.7|34285.7|34301.1|34281.1|18
1650624070000|2022-04-22 10:41:10|34302.7|34282.7|34302.3|34282.3|34303|34283|34301.5|34281.5|15
1650624080000|2022-04-22 10:41:20|34302.5|34282.5|34301.2|34281.2|34304.2|34284.2|34300.3|34280.3|21
1650624090000|2022-04-22 10:41:30|34302.5|34282.5|34302.7|34282.7|34303.7|34283.7|34301.2|34281.2|27
1650624100000|2022-04-22 10:41:40|34302.3|34282.3|34303.5|34283.5|34303.5|34283.5|34300.1|34280.1|16
1650624110000|2022-04-22 10:41:50|34305.4|34285.4|34306.4|34286.4|34306.4|34286.4|34301.4|34281.4|26
1650624120000|2022-04-22 10:42:00|34305.8|34285.8|34303.9|34283.9|34306.6|34286.6|34303.8|34283.8|16
1650624130000|2022-04-22 10:42:10|34303.7|34283.7|34303.2|34283.2|34305.9|34285.9|34303.2|34283.2|16
1650624140000|2022-04-22 10:42:20|34303.6|34283.6|34304.6|34284.6|34305.6|34285.6|34302.1|34282.1|15
1650624150000|2022-04-22 10:42:30|34304.2|34284.2|34304.3|34284.3|34305.5|34285.5|34300.8|34280.8|20
1650624160000|2022-04-22 10:42:40|34304.8|34284.8|34306|34286|34306.9|34286.9|34304.3|34284.3|22
1650624170000|2022-04-22 10:42:50|34305.9|34285.9|34306.9|34286.9|34308.1|34288.1|34305.2|34285.2|26
1650624180000|2022-04-22 10:43:00|34306.6|34286.6|34305.4|34285.4|34307.9|34287.9|34304.9|34284.9|30
1650624190000|2022-04-22 10:43:10|34305.3|34285.3|34307.8|34287.8|34308.7|34288.7|34304.7|34284.7|21
1650624200000|2022-04-22 10:43:20|34308|34288|34304.8|34284.8|34308|34288|34304.3|34284.3|12
1650624210000|2022-04-22 10:43:30|34304.9|34284.9|34305.6|34285.6|34306.5|34286.5|34303.6|34283.6|13
1650624220000|2022-04-22 10:43:40|34303.6|34283.6|34303.8|34283.8|34308.9|34288.9|34303.6|34283.6|14
1650624230000|2022-04-22 10:43:50|34304|34284|34305.3|34285.3|34308.3|34288.3|34304|34284|32
1650624240000|2022-04-22 10:44:00|34305.9|34285.9|34306.7|34286.7|34307.2|34287.2|34305.3|34285.3|30
1650624250000|2022-04-22 10:44:10|34306|34286|34306.4|34286.4|34307.8|34287.8|34305.5|34285.5|28
1650624260000|2022-04-22 10:44:20|34306.8|34286.8|34304.6|34284.6|34309.3|34289.3|34303.3|34283.3|27
1650624270000|2022-04-22 10:44:30|34304.8|34284.8|34305.2|34285.2|34306.1|34286.1|34304.3|34284.3|20
1650624280000|2022-04-22 10:44:40|34305.7|34285.7|34303.1|34283.1|34305.7|34285.7|34302.8|34282.8|17
1650624290000|2022-04-22 10:44:50|34302.8|34282.8|34303.8|34283.8|34305.8|34285.8|34302.3|34282.3|14
1650624300000|2022-04-22 10:45:00|34304.1|34284.1|34302.5|34282.5|34305|34285|34300.1|34280.1|21
1650624310000|2022-04-22 10:45:10|34302.2|34282.2|34302|34282|34302.9|34282.9|34301.1|34281.1|6
1650624320000|2022-04-22 10:45:20|34302.1|34282.1|34303.4|34283.4|34304.3|34284.3|34300.2|34280.2|24
1650624330000|2022-04-22 10:45:30|34302.3|34282.3|34302.6|34282.6|34303.9|34283.9|34301.8|34281.8|16
1650624340000|2022-04-22 10:45:40|34302.4|34282.4|34302.3|34282.3|34303|34283|34302.1|34282.1|14
1650624350000|2022-04-22 10:45:50|34302.7|34282.7|34302.3|34282.3|34302.7|34282.7|34299.8|34279.8|22
1650624360000|2022-04-22 10:46:00|34301.3|34281.3|34303.5|34283.5|34304.6|34284.6|34300.7|34280.7|20
1650624370000|2022-04-22 10:46:10|34303.7|34283.7|34299.5|34279.5|34303.7|34283.7|34299.5|34279.5|21
1650624380000|2022-04-22 10:46:20|34301|34281|34300.5|34280.5|34301.9|34281.9|34300.5|34280.5|24
1650624390000|2022-04-22 10:46:30|34300.4|34280.4|34301.1|34281.1|34301.1|34281.1|34299.9|34279.9|22
1650624400000|2022-04-22 10:46:40|34300.9|34280.9|34302.3|34282.3|34302.3|34282.3|34300.7|34280.7|7
1650624410000|2022-04-22 10:46:50|34302.1|34282.1|34298.4|34278.4|34302.5|34282.5|34297.6|34277.6|19
1650624420000|2022-04-22 10:47:00|34298.8|34278.8|34294.9|34274.9|34298.8|34278.8|34294|34274|13
1650624430000|2022-04-22 10:47:10|34296.7|34276.7|34298.3|34278.3|34299.4|34279.4|34294.3|34274.3|21
1650624440000|2022-04-22 10:47:20|34298.1|34278.1|34298.4|34278.4|34301.4|34281.4|34297.9|34277.9|27
1650624450000|2022-04-22 10:47:30|34298.5|34278.5|34299.6|34279.6|34300.5|34280.5|34297|34277|20
1650624460000|2022-04-22 10:47:40|34299.9|34279.9|34297.5|34277.5|34300.2|34280.2|34297.2|34277.2|22
1650624470000|2022-04-22 10:47:50|34297.2|34277.2|34297.5|34277.5|34298.9|34278.9|34297.1|34277.1|22
1650624480000|2022-04-22 10:48:00|34296.8|34276.8|34296.5|34276.5|34297.4|34277.4|34295.3|34275.3|19
1650624490000|2022-04-22 10:48:10|34296.4|34276.4|34299.1|34279.1|34299.1|34279.1|34295.6|34275.6|12
1650624500000|2022-04-22 10:48:20|34298.3|34278.3|34298.4|34278.4|34301|34281|34294.7|34274.7|24
1650624510000|2022-04-22 10:48:30|34298.5|34278.5|34298.5|34278.5|34299.4|34279.4|34297.2|34277.2|22
1650624520000|2022-04-22 10:48:40|34298.4|34278.4|34296.9|34276.9|34298.8|34278.8|34296.5|34276.5|20
1650624530000|2022-04-22 10:48:50|34296.7|34276.7|34294.6|34274.6|34298.6|34278.6|34294.4|34274.4|25
1650624540000|2022-04-22 10:49:00|34294.7|34274.7|34296.8|34276.8|34297.4|34277.4|34294.7|34274.7|14
1650624550000|2022-04-22 10:49:10|34296.9|34276.9|34297.3|34277.3|34298.3|34278.3|34296.1|34276.1|16
1650624560000|2022-04-22 10:49:20|34297.9|34277.9|34300.1|34280.1|34301.9|34281.9|34296.2|34276.2|25
1650624570000|2022-04-22 10:49:30|34300.3|34280.3|34300.8|34280.8|34302.4|34282.4|34299.7|34279.7|25
1650624580000|2022-04-22 10:49:40|34301|34281|34299.3|34279.3|34301|34281|34298.8|34278.8|16
1650624590000|2022-04-22 10:49:50|34299.4|34279.4|34298.9|34278.9|34299.5|34279.5|34298.1|34278.1|22
1650624600000|2022-04-22 10:50:00|34299|34279|34293.5|34273.5|34299|34279|34293.4|34273.4|28
1650624610000|2022-04-22 10:50:10|34293.4|34273.4|34295.2|34275.2|34295.6|34275.6|34292.5|34272.5|25
1650624620000|2022-04-22 10:50:20|34293.6|34273.6|34294.1|34274.1|34296.2|34276.2|34293.6|34273.6|18
1650624630000|2022-04-22 10:50:30|34294.7|34274.7|34296.9|34276.9|34298.7|34278.7|34294.7|34274.7|25
1650624640000|2022-04-22 10:50:40|34296.6|34276.6|34296.2|34276.2|34298.1|34278.1|34296|34276|18
1650624650000|2022-04-22 10:50:50|34295.6|34275.6|34298.5|34278.5|34298.7|34278.7|34295.6|34275.6|19
1650624660000|2022-04-22 10:51:00|34298.3|34278.3|34296.6|34276.6|34300.1|34280.1|34296.6|34276.6|17
1650624670000|2022-04-22 10:51:10|34296.1|34276.1|34295.5|34275.5|34296.8|34276.8|34293.9|34273.9|21
1650624680000|2022-04-22 10:51:20|34295.2|34275.2|34298.3|34278.3|34299.2|34279.2|34294.9|34274.9|22
1650624690000|2022-04-22 10:51:30|34299.9|34279.9|34298.4|34278.4|34299.9|34279.9|34297.8|34277.8|24
1650624700000|2022-04-22 10:51:40|34298.2|34278.2|34297|34277|34298.5|34278.5|34296.8|34276.8|16
1650624710000|2022-04-22 10:51:50|34297.1|34277.1|34296.2|34276.2|34297.4|34277.4|34296.1|34276.1|16
1650624720000|2022-04-22 10:52:00|34296.9|34276.9|34295.3|34275.3|34297.5|34277.5|34294|34274|24
1650624730000|2022-04-22 10:52:10|34295.7|34275.7|34293.4|34273.4|34295.7|34275.7|34291.3|34271.3|19
1650624740000|2022-04-22 10:52:20|34293.2|34273.2|34294.5|34274.5|34294.5|34274.5|34292.8|34272.8|17
1650624750000|2022-04-22 10:52:30|34294.4|34274.4|34297.9|34277.9|34298|34278|34289|34269|31
1650624760000|2022-04-22 10:52:40|34297.8|34277.8|34296.4|34276.4|34297.9|34277.9|34294.8|34274.8|28
1650624770000|2022-04-22 10:52:50|34296.6|34276.6|34294.1|34274.1|34296.6|34276.6|34293.5|34273.5|19
1650624780000|2022-04-22 10:53:00|34293.7|34273.7|34293.8|34273.8|34295.3|34275.3|34290.7|34270.7|28
1650624790000|2022-04-22 10:53:10|34294|34274|34293.7|34273.7|34294.6|34274.6|34292|34272|26
1650624800000|2022-04-22 10:53:20|34293.5|34273.5|34291.3|34271.3|34293.7|34273.7|34289.8|34269.8|26
1650624810000|2022-04-22 10:53:30|34290.8|34270.8|34288.5|34268.5|34291.3|34271.3|34288.5|34268.5|23
1650624820000|2022-04-22 10:53:40|34288.3|34268.3|34290.2|34270.2|34292|34272|34288.1|34268.1|30
1650624830000|2022-04-22 10:53:50|34290.4|34270.4|34289.5|34269.5|34290.4|34270.4|34288.4|34268.4|22
1650624840000|2022-04-22 10:54:00|34289.4|34269.4|34290.3|34270.3|34292.5|34272.5|34289.4|34269.4|20
1650624850000|2022-04-22 10:54:10|34290.6|34270.6|34290|34270|34290.7|34270.7|34288.9|34268.9|21
1650624860000|2022-04-22 10:54:20|34290.1|34270.1|34290|34270|34292.4|34272.4|34290|34270|20
1650624870000|2022-04-22 10:54:30|34290.2|34270.2|34290.7|34270.7|34292|34272|34287.9|34267.9|19
1650624880000|2022-04-22 10:54:40|34290.9|34270.9|34284.3|34264.3|34291.3|34271.3|34283.7|34263.7|29
1650624890000|2022-04-22 10:54:50|34283.7|34263.7|34290|34270|34290.4|34270.4|34283.2|34263.2|26
1650624900000|2022-04-22 10:55:00|34288.7|34268.7|34288.1|34268.1|34289.3|34269.3|34287.7|34267.7|20
1650624910000|2022-04-22 10:55:10|34288.4|34268.4|34290.2|34270.2|34291.1|34271.1|34287.5|34267.5|18
1650624920000|2022-04-22 10:55:20|34290|34270|34289.7|34269.7|34290.2|34270.2|34289.1|34269.1|21
1650624930000|2022-04-22 10:55:30|34289.9|34269.9|34289.7|34269.7|34293.3|34273.3|34289|34269|25
1650624940000|2022-04-22 10:55:40|34289|34269|34290.5|34270.5|34291.2|34271.2|34289|34269|25
1650624950000|2022-04-22 10:55:50|34289.5|34269.5|34288.3|34268.3|34290.3|34270.3|34287.8|34267.8|22
1650624960000|2022-04-22 10:56:00|34288.8|34268.8|34287.6|34267.6|34288.8|34268.8|34286.8|34266.8|15
1650624970000|2022-04-22 10:56:10|34287.7|34267.7|34288.5|34268.5|34290.2|34270.2|34285.4|34265.4|25
1650624980000|2022-04-22 10:56:20|34288.1|34268.1|34287|34267|34288.8|34268.8|34285.6|34265.6|28
1650624990000|2022-04-22 10:56:30|34287.2|34267.2|34290.9|34270.9|34292.3|34272.3|34287.2|34267.2|33
1650625000000|2022-04-22 10:56:40|34292.1|34272.1|34291|34271|34297.9|34277.9|34288.3|34268.3|27
1650625010000|2022-04-22 10:56:50|34291.6|34271.6|34292.5|34272.5|34292.6|34272.6|34289.5|34269.5|29
1650625020000|2022-04-22 10:57:00|34292.4|34272.4|34290.5|34270.5|34293.3|34273.3|34290.5|34270.5|25
1650625030000|2022-04-22 10:57:10|34291.8|34271.8|34291.1|34271.1|34292|34272|34290.3|34270.3|26
1650625040000|2022-04-22 10:57:20|34290.2|34270.2|34292.7|34272.7|34292.7|34272.7|34289.6|34269.6|16
1650625050000|2022-04-22 10:57:30|34291.1|34271.1|34290.6|34270.6|34292.6|34272.6|34288.6|34268.6|25
1650625060000|2022-04-22 10:57:40|34288.4|34268.4|34289.2|34269.2|34290.4|34270.4|34288.4|34268.4|16
1650625070000|2022-04-22 10:57:50|34288.9|34268.9|34290|34270|34290|34270|34287.8|34267.8|16
1650625080000|2022-04-22 10:58:00|34289.6|34269.6|34289.1|34269.1|34289.7|34269.7|34283.3|34263.3|34
1650625090000|2022-04-22 10:58:10|34287.9|34267.9|34284.6|34264.6|34288.1|34268.1|34284.5|34264.5|28
1650625100000|2022-04-22 10:58:20|34284.9|34264.9|34287.3|34267.3|34287.3|34267.3|34283.8|34263.8|20
1650625110000|2022-04-22 10:58:30|34287.6|34267.6|34285.3|34265.3|34287.6|34267.6|34283.3|34263.3|19
1650625120000|2022-04-22 10:58:40|34285.4|34265.4|34286.1|34266.1|34287.4|34267.4|34284.9|34264.9|26
1650625130000|2022-04-22 10:58:50|34286.2|34266.2|34284.5|34264.5|34286.5|34266.5|34284.5|34264.5|28
1650625140000|2022-04-22 10:59:00|34285.3|34265.3|34282.1|34262.1|34286|34266|34281.5|34261.5|31
1650625150000|2022-04-22 10:59:10|34282.6|34262.6|34281.8|34261.8|34283.3|34263.3|34281.7|34261.7|24
1650625160000|2022-04-22 10:59:20|34282.7|34262.7|34281.9|34261.9|34283|34263|34281.6|34261.6|30
1650625170000|2022-04-22 10:59:30|34282.9|34262.9|34281.7|34261.7|34284.6|34264.6|34279.1|34259.1|25
1650625180000|2022-04-22 10:59:40|34282.5|34262.5|34280.9|34260.9|34282.5|34262.5|34280.4|34260.4|28
1650625190000|2022-04-22 10:59:50|34282|34262|34280.4|34260.4|34282.2|34262.2|34280.4|34260.4|28
1650625200000|2022-04-22 11:00:00|34280.8|34260.8|34281.6|34261.6|34283.6|34263.6|34279.3|34259.3|31
1650625210000|2022-04-22 11:00:10|34287.6|34267.6|34292|34272|34292|34272|34287.4|34267.4|24
1650625220000|2022-04-22 11:00:20|34292.1|34272.1|34286.6|34266.6|34292.1|34272.1|34285.2|34265.2|31
1650625230000|2022-04-22 11:00:30|34286.8|34266.8|34292.3|34272.3|34293.6|34273.6|34286.8|34266.8|31
1650625240000|2022-04-22 11:00:40|34292.2|34272.2|34291.6|34271.6|34292.9|34272.9|34291|34271|26
1650625250000|2022-04-22 11:00:50|34291.7|34271.7|34292.7|34272.7|34293.8|34273.8|34291.7|34271.7|23
1650625260000|2022-04-22 11:01:00|34293.1|34273.1|34291.2|34271.2|34293.1|34273.1|34291|34271|18
1650625270000|2022-04-22 11:01:10|34290.6|34270.6|34288.3|34268.3|34292.1|34272.1|34287.8|34267.8|21
1650625280000|2022-04-22 11:01:20|34287.8|34267.8|34289.8|34269.8|34290.4|34270.4|34287.8|34267.8|24
1650625290000|2022-04-22 11:01:30|34289.7|34269.7|34286.6|34266.6|34289.8|34269.8|34286.6|34266.6|18
1650625300000|2022-04-22 11:01:40|34286.7|34266.7|34286.8|34266.8|34288.4|34268.4|34285.7|34265.7|25
1650625310000|2022-04-22 11:01:50|34287.2|34267.2|34290.8|34270.8|34290.8|34270.8|34285.7|34265.7|22
1650625320000|2022-04-22 11:02:00|34290.6|34270.6|34289|34269|34291.7|34271.7|34288.9|34268.9|18
1650625330000|2022-04-22 11:02:10|34289.5|34269.5|34291.3|34271.3|34291.4|34271.4|34289.5|34269.5|17
1650625340000|2022-04-22 11:02:20|34291|34271|34298.9|34278.9|34299.7|34279.7|34291|34271|20
1650625350000|2022-04-22 11:02:30|34298.3|34278.3|34294|34274|34298.8|34278.8|34291.3|34271.3|24
1650625360000|2022-04-22 11:02:40|34291|34271|34286.4|34266.4|34292.2|34272.2|34286.1|34266.1|31
1650625370000|2022-04-22 11:02:50|34286.2|34266.2|34286.8|34266.8|34289.6|34269.6|34285.9|34265.9|26
1650625380000|2022-04-22 11:03:00|34286.5|34266.5|34288.1|34268.1|34289.3|34269.3|34285.9|34265.9|24
1650625390000|2022-04-22 11:03:10|34287.9|34267.9|34285.9|34265.9|34288|34268|34285.7|34265.7|18
1650625400000|2022-04-22 11:03:20|34286|34266|34286.2|34266.2|34290.5|34270.5|34283.2|34263.2|20
1650625410000|2022-04-22 11:03:30|34286.5|34266.5|34284.6|34264.6|34286.9|34266.9|34284.6|34264.6|15
1650625420000|2022-04-22 11:03:40|34284.5|34264.5|34284.9|34264.9|34286.2|34266.2|34284.5|34264.5|19
1650625430000|2022-04-22 11:03:50|34285|34265|34282.6|34262.6|34285|34265|34281|34261|24
1650625440000|2022-04-22 11:04:00|34282|34262|34281.9|34261.9|34283|34263|34281|34261|23
1650625450000|2022-04-22 11:04:10|34282.3|34262.3|34283.2|34263.2|34283.6|34263.6|34281.9|34261.9|23
1650625460000|2022-04-22 11:04:20|34282.8|34262.8|34283.8|34263.8|34284.5|34264.5|34282.7|34262.7|19
1650625470000|2022-04-22 11:04:30|34284|34264|34284.7|34264.7|34284.8|34264.8|34282.9|34262.9|24
1650625480000|2022-04-22 11:04:40|34285|34265|34284.8|34264.8|34287|34267|34284.6|34264.6|22
1650625490000|2022-04-22 11:04:50|34283.4|34263.4|34283|34263|34284.5|34264.5|34282.3|34262.3|19
1650625500000|2022-04-22 11:05:00|34283.2|34263.2|34283.3|34263.3|34284.1|34264.1|34282.8|34262.8|23
1650625510000|2022-04-22 11:05:10|34283.1|34263.1|34287.9|34267.9|34288.5|34268.5|34282.4|34262.4|30
1650625520000|2022-04-22 11:05:20|34286.8|34266.8|34287.3|34267.3|34287.6|34267.6|34286.3|34266.3|19
1650625530000|2022-04-22 11:05:30|34286.9|34266.9|34288.2|34268.2|34288.2|34268.2|34286.8|34266.8|17
1650625540000|2022-04-22 11:05:40|34288|34268|34286.7|34266.7|34288|34268|34285.1|34265.1|17
1650625550000|2022-04-22 11:05:50|34287.8|34267.8|34284.9|34264.9|34287.8|34267.8|34283|34263|25
1650625560000|2022-04-22 11:06:00|34285.3|34265.3|34284.6|34264.6|34287|34267|34284.2|34264.2|22
1650625570000|2022-04-22 11:06:10|34284.3|34264.3|34286.7|34266.7|34287.4|34267.4|34281.5|34261.5|14
1650625580000|2022-04-22 11:06:20|34286.9|34266.9|34287.1|34267.1|34287.9|34267.9|34286.1|34266.1|11
1650625590000|2022-04-22 11:06:30|34286.8|34266.8|34287.2|34267.2|34287.9|34267.9|34285.6|34265.6|18
1650625600000|2022-04-22 11:06:40|34286.4|34266.4|34285.3|34265.3|34287|34267|34285.3|34265.3|20
1650625610000|2022-04-22 11:06:50|34284.4|34264.4|34284.5|34264.5|34286.3|34266.3|34283.1|34263.1|23
1650625620000|2022-04-22 11:07:00|34284.7|34264.7|34283.3|34263.3|34285.1|34265.1|34282.6|34262.6|23
1650625630000|2022-04-22 11:07:10|34283.4|34263.4|34287|34267|34287|34267|34282.9|34262.9|16
1650625640000|2022-04-22 11:07:20|34285.7|34265.7|34286.6|34266.6|34288.2|34268.2|34285.3|34265.3|24
1650625650000|2022-04-22 11:07:30|34286.7|34266.7|34287.2|34267.2|34288.3|34268.3|34286.7|34266.7|15
1650625660000|2022-04-22 11:07:40|34287.3|34267.3|34290.5|34270.5|34290.5|34270.5|34287.3|34267.3|15
1650625670000|2022-04-22 11:07:50|34290.3|34270.3|34287.6|34267.6|34291|34271|34286.7|34266.7|22
1650625680000|2022-04-22 11:08:00|34288.2|34268.2|34284.1|34264.1|34288.7|34268.7|34283.5|34263.5|29
1650625690000|2022-04-22 11:08:10|34283.3|34263.3|34285.1|34265.1|34285.7|34265.7|34282.9|34262.9|26
1650625700000|2022-04-22 11:08:20|34284.9|34264.9|34286.8|34266.8|34286.8|34266.8|34284.3|34264.3|23
1650625710000|2022-04-22 11:08:30|34286.7|34266.7|34281.9|34261.9|34286.8|34266.8|34281.1|34261.1|21
1650625720000|2022-04-22 11:08:40|34281.4|34261.4|34280.9|34260.9|34283.1|34263.1|34280.9|34260.9|27
1650625730000|2022-04-22 11:08:50|34280.7|34260.7|34278.7|34258.7|34281|34261|34278|34258|22
1650625740000|2022-04-22 11:09:00|34279.3|34259.3|34280.1|34260.1|34280.2|34260.2|34278.7|34258.7|25
1650625750000|2022-04-22 11:09:10|34280.6|34260.6|34277.4|34257.4|34281|34261|34277.4|34257.4|15
1650625760000|2022-04-22 11:09:20|34277.5|34257.5|34278|34258|34278.2|34258.2|34277.2|34257.2|17
1650625770000|2022-04-22 11:09:30|34277.7|34257.7|34274.5|34254.5|34278.9|34258.9|34272.8|34252.8|22
1650625780000|2022-04-22 11:09:40|34273.8|34253.8|34271.1|34251.1|34275|34255|34271.1|34251.1|21
1650625790000|2022-04-22 11:09:50|34271|34251|34270.1|34250.1|34272.5|34252.5|34270.1|34250.1|23
1650625800000|2022-04-22 11:10:00|34270.8|34250.8|34270.8|34250.8|34273|34253|34270.4|34250.4|21
1650625810000|2022-04-22 11:10:10|34271.2|34251.2|34273.2|34253.2|34273.9|34253.9|34271.2|34251.2|16
1650625820000|2022-04-22 11:10:20|34273.5|34253.5|34270.5|34250.5|34273.5|34253.5|34269.9|34249.9|30
1650625830000|2022-04-22 11:10:30|34270.4|34250.4|34271.9|34251.9|34272.3|34252.3|34270.3|34250.3|20
1650625840000|2022-04-22 11:10:40|34272.1|34252.1|34271.2|34251.2|34272.4|34252.4|34271.2|34251.2|13
1650625850000|2022-04-22 11:10:50|34270.7|34250.7|34268.8|34248.8|34272.7|34252.7|34268.5|34248.5|27
1650625860000|2022-04-22 11:11:00|34268.6|34248.6|34266.6|34246.6|34270.9|34250.9|34264.7|34244.7|28
1650625870000|2022-04-22 11:11:10|34267|34247|34266.3|34246.3|34267.9|34247.9|34265.2|34245.2|24
1650625880000|2022-04-22 11:11:20|34266.1|34246.1|34265.8|34245.8|34266.2|34246.2|34264.8|34244.8|23
1650625890000|2022-04-22 11:11:30|34265.5|34245.5|34269.3|34249.3|34269.3|34249.3|34264.9|34244.9|19
1650625900000|2022-04-22 11:11:40|34269.1|34249.1|34270.2|34250.2|34270.2|34250.2|34267.8|34247.8|24
1650625910000|2022-04-22 11:11:50|34269.7|34249.7|34268.6|34248.6|34269.7|34249.7|34267.9|34247.9|17
1650625920000|2022-04-22 11:12:00|34268.8|34248.8|34267.7|34247.7|34268.8|34248.8|34267.2|34247.2|21
1650625930000|2022-04-22 11:12:10|34267.9|34247.9|34265.3|34245.3|34267.9|34247.9|34264.8|34244.8|18
1650625940000|2022-04-22 11:12:20|34266.2|34246.2|34261.3|34241.3|34266.5|34246.5|34261.3|34241.3|27
1650625950000|2022-04-22 11:12:30|34261.9|34241.9|34264.1|34244.1|34264.2|34244.2|34261.5|34241.5|16
1650625960000|2022-04-22 11:12:40|34264.2|34244.2|34261.9|34241.9|34264.3|34244.3|34261|34241|14
1650625970000|2022-04-22 11:12:50|34262.1|34242.1|34267|34247|34272|34252|34261.2|34241.2|27
1650625980000|2022-04-22 11:13:00|34266.9|34246.9|34265.6|34245.6|34266.9|34246.9|34264.9|34244.9|17
1650625990000|2022-04-22 11:13:10|34266.1|34246.1|34265.2|34245.2|34267.2|34247.2|34265.2|34245.2|24
1650626000000|2022-04-22 11:13:20|34264.4|34244.4|34265.4|34245.4|34266.7|34246.7|34264.1|34244.1|20
1650626010000|2022-04-22 11:13:30|34266.7|34246.7|34267.3|34247.3|34271.4|34251.4|34266.4|34246.4|30
1650626020000|2022-04-22 11:13:40|34267|34247|34267.4|34247.4|34268|34248|34266.4|34246.4|24
1650626030000|2022-04-22 11:13:50|34266.9|34246.9|34266.7|34246.7|34267.2|34247.2|34266.5|34246.5|14
1650626040000|2022-04-22 11:14:00|34265.7|34245.7|34266.7|34246.7|34267.2|34247.2|34264.9|34244.9|23
1650626050000|2022-04-22 11:14:10|34266.9|34246.9|34269.5|34249.5|34270.4|34250.4|34266.9|34246.9|23
1650626060000|2022-04-22 11:14:20|34269.4|34249.4|34264.7|34244.7|34269.6|34249.6|34264.7|34244.7|27
1650626070000|2022-04-22 11:14:30|34264.8|34244.8|34266|34246|34266.4|34246.4|34263.1|34243.1|27
1650626080000|2022-04-22 11:14:40|34264.2|34244.2|34267.1|34247.1|34267.5|34247.5|34264.2|34244.2|26
1650626090000|2022-04-22 11:14:50|34267.3|34247.3|34271|34251|34271|34251|34266.4|34246.4|30
1650626100000|2022-04-22 11:15:00|34270.4|34250.4|34271.4|34251.4|34271.4|34251.4|34266.9|34246.9|31
1650626110000|2022-04-22 11:15:10|34272.8|34252.8|34273.3|34253.3|34273.7|34253.7|34271|34251|24
1650626120000|2022-04-22 11:15:20|34273.4|34253.4|34273.9|34253.9|34274.1|34254.1|34273.1|34253.1|27
1650626130000|2022-04-22 11:15:30|34273.6|34253.6|34274.6|34254.6|34274.9|34254.9|34271.7|34251.7|27
1650626140000|2022-04-22 11:15:40|34274.5|34254.5|34274.4|34254.4|34275.1|34255.1|34273.7|34253.7|17
1650626150000|2022-04-22 11:15:50|34274.3|34254.3|34274.5|34254.5|34274.6|34254.6|34273.8|34253.8|17
1650626160000|2022-04-22 11:16:00|34274.4|34254.4|34273.4|34253.4|34275.4|34255.4|34273.4|34253.4|14
1650626170000|2022-04-22 11:16:10|34273.7|34253.7|34274.8|34254.8|34274.8|34254.8|34271.9|34251.9|19
1650626180000|2022-04-22 11:16:20|34274.7|34254.7|34271.4|34251.4|34275.2|34255.2|34270.2|34250.2|20
1650626190000|2022-04-22 11:16:30|34271.8|34251.8|34273|34253|34273.4|34253.4|34271.6|34251.6|23
1650626200000|2022-04-22 11:16:40|34272.7|34252.7|34272.6|34252.6|34272.8|34252.8|34271.8|34251.8|13
1650626210000|2022-04-22 11:16:50|34272.9|34252.9|34274|34254|34280.5|34260.5|34272.6|34252.6|17
1650626220000|2022-04-22 11:17:00|34271.9|34251.9|34269|34249|34274.2|34254.2|34269|34249|25
1650626230000|2022-04-22 11:17:10|34268.9|34248.9|34272.6|34252.6|34272.9|34252.9|34268.9|34248.9|17
1650626240000|2022-04-22 11:17:20|34272.7|34252.7|34272.6|34252.6|34273.1|34253.1|34271.7|34251.7|15
1650626250000|2022-04-22 11:17:30|34269.2|34249.2|34269.8|34249.8|34271|34251|34269.2|34249.2|21
1650626260000|2022-04-22 11:17:40|34269.5|34249.5|34270.6|34250.6|34273.1|34253.1|34268.3|34248.3|29
1650626270000|2022-04-22 11:17:50|34270.5|34250.5|34265.6|34245.6|34273.8|34253.8|34263.6|34243.6|25
1650626280000|2022-04-22 11:18:00|34265.8|34245.8|34266.4|34246.4|34268.7|34248.7|34265.1|34245.1|30
1650626290000|2022-04-22 11:18:10|34267.2|34247.2|34266.4|34246.4|34268.8|34248.8|34266|34246|25
1650626300000|2022-04-22 11:18:20|34265.9|34245.9|34266.9|34246.9|34267.2|34247.2|34265.9|34245.9|26
1650626310000|2022-04-22 11:18:30|34267.4|34247.4|34267.6|34247.6|34268.3|34248.3|34266.9|34246.9|16
1650626320000|2022-04-22 11:18:40|34265.7|34245.7|34264.3|34244.3|34265.7|34245.7|34262.3|34242.3|21
1650626330000|2022-04-22 11:18:50|34263.8|34243.8|34262.6|34242.6|34264.2|34244.2|34261.6|34241.6|14
1650626340000|2022-04-22 11:19:00|34263.2|34243.2|34262.8|34242.8|34263.7|34243.7|34262.5|34242.5|23
1650626350000|2022-04-22 11:19:10|34263.5|34243.5|34264|34244|34264.9|34244.9|34263|34243|18
1650626360000|2022-04-22 11:19:20|34263.2|34243.2|34262.4|34242.4|34263.7|34243.7|34262.3|34242.3|20
1650626370000|2022-04-22 11:19:30|34262.7|34242.7|34259.7|34239.7|34262.7|34242.7|34257.8|34237.8|25
1650626380000|2022-04-22 11:19:40|34258.7|34238.7|34258.4|34238.4|34259.5|34239.5|34257.3|34237.3|30
1650626390000|2022-04-22 11:19:50|34258.6|34238.6|34259.7|34239.7|34259.9|34239.9|34257.4|34237.4|20
1650626400000|2022-04-22 11:20:00|34259.5|34239.5|34259.7|34239.7|34261.2|34241.2|34258.7|34238.7|21
1650626410000|2022-04-22 11:20:10|34259.5|34239.5|34262.4|34242.4|34262.9|34242.9|34259.4|34239.4|27
1650626420000|2022-04-22 11:20:20|34262.3|34242.3|34262.5|34242.5|34263.3|34243.3|34262.2|34242.2|14
1650626430000|2022-04-22 11:20:30|34262.6|34242.6|34262.5|34242.5|34264.4|34244.4|34261.7|34241.7|20
1650626440000|2022-04-22 11:20:40|34262.2|34242.2|34262.2|34242.2|34263|34243|34261.6|34241.6|25
1650626450000|2022-04-22 11:20:50|34262.1|34242.1|34262.1|34242.1|34263.8|34243.8|34261.3|34241.3|20
1650626460000|2022-04-22 11:21:00|34262.2|34242.2|34260.8|34240.8|34262.2|34242.2|34259.2|34239.2|27
1650626470000|2022-04-22 11:21:10|34261.1|34241.1|34261.6|34241.6|34262.3|34242.3|34261.1|34241.1|19
1650626480000|2022-04-22 11:21:20|34261.5|34241.5|34261.2|34241.2|34261.5|34241.5|34258.1|34238.1|18
1650626490000|2022-04-22 11:21:30|34258.6|34238.6|34262.3|34242.3|34262.5|34242.5|34257.7|34237.7|26
1650626500000|2022-04-22 11:21:40|34262.1|34242.1|34260.1|34240.1|34262.2|34242.2|34258.8|34238.8|24
1650626510000|2022-04-22 11:21:50|34258.2|34238.2|34265.8|34245.8|34266.6|34246.6|34258.2|34238.2|34
1650626520000|2022-04-22 11:22:00|34265.7|34245.7|34265.8|34245.8|34266.7|34246.7|34264.2|34244.2|25
1650626530000|2022-04-22 11:22:10|34265.5|34245.5|34265.9|34245.9|34267.6|34247.6|34265|34245|29
1650626540000|2022-04-22 11:22:20|34266|34246|34266.3|34246.3|34267.3|34247.3|34265|34245|26
1650626550000|2022-04-22 11:22:30|34266.4|34246.4|34266.1|34246.1|34266.6|34246.6|34265.6|34245.6|27
1650626560000|2022-04-22 11:22:40|34266.3|34246.3|34263.7|34243.7|34266.3|34246.3|34262.3|34242.3|31
1650626570000|2022-04-22 11:22:50|34263.5|34243.5|34264.6|34244.6|34265.1|34245.1|34263.4|34243.4|27
1650626580000|2022-04-22 11:23:00|34264.7|34244.7|34265|34245|34265.9|34245.9|34264.6|34244.6|22
1650626590000|2022-04-22 11:23:10|34264.9|34244.9|34267.5|34247.5|34267.5|34247.5|34264.7|34244.7|19
1650626600000|2022-04-22 11:23:20|34266.6|34246.6|34266.2|34246.2|34267.5|34247.5|34263.5|34243.5|32
1650626610000|2022-04-22 11:23:30|34266.4|34246.4|34264.2|34244.2|34266.4|34246.4|34263.2|34243.2|23
1650626620000|2022-04-22 11:23:40|34264.7|34244.7|34264.2|34244.2|34264.7|34244.7|34263.6|34243.6|18
1650626630000|2022-04-22 11:23:50|34264.3|34244.3|34261.6|34241.6|34264.4|34244.4|34261.4|34241.4|19
1650626640000|2022-04-22 11:24:00|34264.3|34244.3|34267.8|34247.8|34267.8|34247.8|34262|34242|27
1650626650000|2022-04-22 11:24:10|34267.6|34247.6|34265.3|34245.3|34268.3|34248.3|34264.2|34244.2|28
1650626660000|2022-04-22 11:24:20|34265|34245|34265.6|34245.6|34266.7|34246.7|34264.1|34244.1|22
1650626670000|2022-04-22 11:24:30|34265.7|34245.7|34266|34246|34268|34248|34264.7|34244.7|26
1650626680000|2022-04-22 11:24:40|34265.6|34245.6|34267.6|34247.6|34268.3|34248.3|34263.8|34243.8|32
1650626690000|2022-04-22 11:24:50|34267.4|34247.4|34267.2|34247.2|34267.8|34247.8|34265.5|34245.5|27
1650626700000|2022-04-22 11:25:00|34266.6|34246.6|34267.2|34247.2|34267.2|34247.2|34266.2|34246.2|26
1650626710000|2022-04-22 11:25:10|34267.1|34247.1|34265.9|34245.9|34267.4|34247.4|34265.9|34245.9|23
1650626720000|2022-04-22 11:25:20|34266.4|34246.4|34264.4|34244.4|34266.6|34246.6|34264.1|34244.1|26
1650626730000|2022-04-22 11:25:30|34264.6|34244.6|34260.5|34240.5|34264.6|34244.6|34259.7|34239.7|29
1650626740000|2022-04-22 11:25:40|34260.4|34240.4|34264.9|34244.9|34267|34247|34259.1|34239.1|31
1650626750000|2022-04-22 11:25:50|34267.2|34247.2|34265.1|34245.1|34267.2|34247.2|34264.7|34244.7|20
1650626760000|2022-04-22 11:26:00|34264.6|34244.6|34265.9|34245.9|34267|34247|34264.6|34244.6|26
1650626770000|2022-04-22 11:26:10|34266.5|34246.5|34263.8|34243.8|34266.6|34246.6|34263.4|34243.4|29
1650626780000|2022-04-22 11:26:20|34263.7|34243.7|34261.4|34241.4|34263.9|34243.9|34260.8|34240.8|31
1650626790000|2022-04-22 11:26:30|34261.7|34241.7|34262.9|34242.9|34264.4|34244.4|34260.9|34240.9|29
1650626800000|2022-04-22 11:26:40|34262.8|34242.8|34262.3|34242.3|34265.5|34245.5|34262|34242|25
1650626810000|2022-04-22 11:26:50|34262.8|34242.8|34263|34243|34264.8|34244.8|34261.9|34241.9|29
1650626820000|2022-04-22 11:27:00|34262.7|34242.7|34263.5|34243.5|34265.6|34245.6|34261.8|34241.8|34
1650626830000|2022-04-22 11:27:10|34263.7|34243.7|34262.6|34242.6|34265.3|34245.3|34261.7|34241.7|26
1650626840000|2022-04-22 11:27:20|34263|34243|34262.8|34242.8|34264.1|34244.1|34262.2|34242.2|17
1650626850000|2022-04-22 11:27:30|34262.9|34242.9|34265.5|34245.5|34267.6|34247.6|34262.8|34242.8|23
1650626860000|2022-04-22 11:27:40|34267.3|34247.3|34269.1|34249.1|34269.1|34249.1|34264.6|34244.6|27
1650626870000|2022-04-22 11:27:50|34268.7|34248.7|34271.6|34251.6|34273.4|34253.4|34267.8|34247.8|31
1650626880000|2022-04-22 11:28:00|34270.9|34250.9|34268.4|34248.4|34271.7|34251.7|34267.9|34247.9|25
1650626890000|2022-04-22 11:28:10|34268.5|34248.5|34268.1|34248.1|34269.2|34249.2|34267.9|34247.9|18
1650626900000|2022-04-22 11:28:20|34267.8|34247.8|34269.1|34249.1|34269.9|34249.9|34265.5|34245.5|25
1650626910000|2022-04-22 11:28:30|34266|34246|34263.9|34243.9|34266|34246|34263.8|34243.8|17
1650626920000|2022-04-22 11:28:40|34264.4|34244.4|34265|34245|34265.3|34245.3|34264.4|34244.4|15
1650626930000|2022-04-22 11:28:50|34266.5|34246.5|34265.2|34245.2|34266.6|34246.6|34265|34245|15
1650626940000|2022-04-22 11:29:00|34265.3|34245.3|34265.5|34245.5|34266.4|34246.4|34264.5|34244.5|20
1650626950000|2022-04-22 11:29:10|34265.6|34245.6|34265.3|34245.3|34266|34246|34264.2|34244.2|11
1650626960000|2022-04-22 11:29:20|34266.1|34246.1|34268.3|34248.3|34268.3|34248.3|34265.2|34245.2|19
1650626970000|2022-04-22 11:29:30|34268.1|34248.1|34269.4|34249.4|34269.5|34249.5|34267.2|34247.2|20
1650626980000|2022-04-22 11:29:40|34269.2|34249.2|34269.5|34249.5|34270.1|34250.1|34268.6|34248.6|19
1650626990000|2022-04-22 11:29:50|34269.2|34249.2|34269.2|34249.2|34271.5|34251.5|34269|34249|27
1650627000000|2022-04-22 11:30:00|34268.8|34248.8|34270|34250|34271.8|34251.8|34267.6|34247.6|25
1650627010000|2022-04-22 11:30:10|34270.3|34250.3|34272.9|34252.9|34273.8|34253.8|34269.4|34249.4|30
1650627020000|2022-04-22 11:30:20|34272.7|34252.7|34272.6|34252.6|34273.4|34253.4|34271.9|34251.9|22
1650627030000|2022-04-22 11:30:30|34272.5|34252.5|34271.8|34251.8|34273.6|34253.6|34271.8|34251.8|19
1650627040000|2022-04-22 11:30:40|34272|34252|34270.1|34250.1|34272.4|34252.4|34270.1|34250.1|20
1650627050000|2022-04-22 11:30:50|34270.2|34250.2|34270.9|34250.9|34272.3|34252.3|34270.2|34250.2|22
1650627060000|2022-04-22 11:31:00|34273.5|34253.5|34272.5|34252.5|34273.5|34253.5|34271.5|34251.5|29
1650627070000|2022-04-22 11:31:10|34272.3|34252.3|34269.9|34249.9|34272.5|34252.5|34269.2|34249.2|20
1650627080000|2022-04-22 11:31:20|34270.2|34250.2|34269.6|34249.6|34270.2|34250.2|34269|34249|18
1650627090000|2022-04-22 11:31:30|34268.7|34248.7|34273.9|34253.9|34274.4|34254.4|34268.7|34248.7|15
1650627100000|2022-04-22 11:31:40|34275|34255|34273.2|34253.2|34275.3|34255.3|34273.1|34253.1|20
1650627110000|2022-04-22 11:31:50|34273.9|34253.9|34275|34255|34276|34256|34273.9|34253.9|22
1650627120000|2022-04-22 11:32:00|34274.6|34254.6|34274.6|34254.6|34275.8|34255.8|34274.4|34254.4|24
1650627130000|2022-04-22 11:32:10|34274.9|34254.9|34273.1|34253.1|34275.3|34255.3|34272.6|34252.6|15
1650627140000|2022-04-22 11:32:20|34273.2|34253.2|34274.5|34254.5|34274.6|34254.6|34272.7|34252.7|18
1650627150000|2022-04-22 11:32:30|34274.8|34254.8|34275.6|34255.6|34275.8|34255.8|34273.6|34253.6|22
1650627160000|2022-04-22 11:32:40|34275.4|34255.4|34274.6|34254.6|34276.2|34256.2|34273.7|34253.7|22
1650627170000|2022-04-22 11:32:50|34274.5|34254.5|34276.1|34256.1|34277|34257|34274.4|34254.4|24
1650627180000|2022-04-22 11:33:00|34276.4|34256.4|34276.2|34256.2|34276.4|34256.4|34271.1|34251.1|24
1650627190000|2022-04-22 11:33:10|34275.9|34255.9|34275.5|34255.5|34276.4|34256.4|34272.9|34252.9|27
1650627200000|2022-04-22 11:33:20|34274.5|34254.5|34275.3|34255.3|34276.4|34256.4|34272.8|34252.8|26
1650627210000|2022-04-22 11:33:30|34275.2|34255.2|34273.4|34253.4|34278.7|34258.7|34273.4|34253.4|36
1650627220000|2022-04-22 11:33:40|34275.5|34255.5|34275.8|34255.8|34275.8|34255.8|34274.2|34254.2|23
1650627230000|2022-04-22 11:33:50|34274.2|34254.2|34272.8|34252.8|34275.5|34255.5|34271.7|34251.7|30
1650627240000|2022-04-22 11:34:00|34273.6|34253.6|34276.1|34256.1|34276.4|34256.4|34272.5|34252.5|27
1650627250000|2022-04-22 11:34:10|34275.4|34255.4|34275.4|34255.4|34275.7|34255.7|34272.5|34252.5|20
1650627260000|2022-04-22 11:34:20|34275.1|34255.1|34273.8|34253.8|34275.5|34255.5|34271.4|34251.4|26
1650627270000|2022-04-22 11:34:30|34274.3|34254.3|34272.3|34252.3|34274.4|34254.4|34271.2|34251.2|26
1650627280000|2022-04-22 11:34:40|34271.7|34251.7|34273.1|34253.1|34273.3|34253.3|34271.7|34251.7|16
1650627290000|2022-04-22 11:34:50|34273|34253|34271.7|34251.7|34273.8|34253.8|34271.3|34251.3|19
1650627300000|2022-04-22 11:35:00|34272|34252|34274|34254|34274.3|34254.3|34270.6|34250.6|27
1650627310000|2022-04-22 11:35:10|34274.2|34254.2|34272.4|34252.4|34274.2|34254.2|34271.6|34251.6|25
1650627320000|2022-04-22 11:35:20|34272.6|34252.6|34274.1|34254.1|34275.1|34255.1|34272.1|34252.1|21
1650627330000|2022-04-22 11:35:30|34274.4|34254.4|34271.8|34251.8|34275.1|34255.1|34269.8|34249.8|24
1650627340000|2022-04-22 11:35:40|34271.6|34251.6|34269.8|34249.8|34272.4|34252.4|34269.1|34249.1|26
1650627350000|2022-04-22 11:35:50|34270.4|34250.4|34266.8|34246.8|34271.6|34251.6|34266.4|34246.4|23
1650627360000|2022-04-22 11:36:00|34269|34249|34268.7|34248.7|34270.8|34250.8|34268.2|34248.2|20
1650627370000|2022-04-22 11:36:10|34268.8|34248.8|34270.9|34250.9|34270.9|34250.9|34268.8|34248.8|14
1650627380000|2022-04-22 11:36:20|34270.1|34250.1|34271|34251|34272.1|34252.1|34270.1|34250.1|12
1650627390000|2022-04-22 11:36:30|34271.3|34251.3|34270.6|34250.6|34271.4|34251.4|34269.9|34249.9|15
1650627400000|2022-04-22 11:36:40|34271|34251|34270.4|34250.4|34271.2|34251.2|34270|34250|8
1650627410000|2022-04-22 11:36:50|34268.9|34248.9|34269|34249|34269.2|34249.2|34267.3|34247.3|20
1650627420000|2022-04-22 11:37:00|34268.8|34248.8|34270.3|34250.3|34270.4|34250.4|34268.4|34248.4|11
1650627430000|2022-04-22 11:37:10|34270.1|34250.1|34269.4|34249.4|34270.1|34250.1|34267.1|34247.1|15
1650627440000|2022-04-22 11:37:20|34269.2|34249.2|34270|34250|34274|34254|34268.3|34248.3|23
1650627450000|2022-04-22 11:37:30|34269.7|34249.7|34270|34250|34271.5|34251.5|34269.5|34249.5|17
1650627460000|2022-04-22 11:37:40|34269.9|34249.9|34267.6|34247.6|34269.9|34249.9|34267|34247|22
1650627470000|2022-04-22 11:37:50|34268.1|34248.1|34267.5|34247.5|34268.1|34248.1|34264.8|34244.8|16
1650627480000|2022-04-22 11:38:00|34267.9|34247.9|34264.5|34244.5|34267.9|34247.9|34264.3|34244.3|20
1650627490000|2022-04-22 11:38:10|34264.6|34244.6|34265|34245|34265.1|34245.1|34264|34244|14
1650627500000|2022-04-22 11:38:20|34265.2|34245.2|34260.9|34240.9|34265.6|34245.6|34259.3|34239.3|21
1650627510000|2022-04-22 11:38:30|34261.1|34241.1|34259.2|34239.2|34261.1|34241.1|34259.2|34239.2|16
1650627520000|2022-04-22 11:38:40|34259.1|34239.1|34257.7|34237.7|34260|34240|34257.6|34237.6|19
1650627530000|2022-04-22 11:38:50|34257.9|34237.9|34255.5|34235.5|34258|34238|34255.5|34235.5|13
1650627540000|2022-04-22 11:39:00|34255.9|34235.9|34258.3|34238.3|34258.8|34238.8|34254.9|34234.9|18
1650627550000|2022-04-22 11:39:10|34258.4|34238.4|34256.7|34236.7|34258.7|34238.7|34256.6|34236.6|14
1650627560000|2022-04-22 11:39:20|34257.5|34237.5|34259.1|34239.1|34259.1|34239.1|34256.9|34236.9|9
1650627570000|2022-04-22 11:39:30|34258.6|34238.6|34257.6|34237.6|34260.2|34240.2|34255.8|34235.8|27
1650627580000|2022-04-22 11:39:40|34257.3|34237.3|34257.2|34237.2|34259.3|34239.3|34255.3|34235.3|20
1650627590000|2022-04-22 11:39:50|34256.7|34236.7|34261.2|34241.2|34261.8|34241.8|34256.6|34236.6|17
1650627600000|2022-04-22 11:40:00|34261.3|34241.3|34260.9|34240.9|34262|34242|34260.1|34240.1|21
1650627610000|2022-04-22 11:40:10|34260.6|34240.6|34260.3|34240.3|34260.7|34240.7|34259.7|34239.7|11
1650627620000|2022-04-22 11:40:20|34261.1|34241.1|34261.8|34241.8|34262.3|34242.3|34259.5|34239.5|15
1650627630000|2022-04-22 11:40:30|34262.1|34242.1|34261|34241|34263|34243|34260|34240|18
1650627640000|2022-04-22 11:40:40|34261.1|34241.1|34260.4|34240.4|34261.2|34241.2|34260.4|34240.4|12
1650627650000|2022-04-22 11:40:50|34260.5|34240.5|34259.7|34239.7|34261.8|34241.8|34259.6|34239.6|17
1650627660000|2022-04-22 11:41:00|34259.6|34239.6|34260.3|34240.3|34260.4|34240.4|34258.9|34238.9|20
1650627670000|2022-04-22 11:41:10|34260.5|34240.5|34259.3|34239.3|34260.5|34240.5|34258.6|34238.6|16
1650627680000|2022-04-22 11:41:20|34259.5|34239.5|34259.6|34239.6|34259.7|34239.7|34258.9|34238.9|15
1650627690000|2022-04-22 11:41:30|34260|34240|34257.4|34237.4|34260|34240|34256.5|34236.5|17
1650627700000|2022-04-22 11:41:40|34257.5|34237.5|34257.6|34237.6|34258.3|34238.3|34256|34236|16
1650627710000|2022-04-22 11:41:50|34258.4|34238.4|34257.8|34237.8|34259.7|34239.7|34257.8|34237.8|20
1650627720000|2022-04-22 11:42:00|34258.3|34238.3|34254.4|34234.4|34258.5|34238.5|34253.6|34233.6|23
1650627730000|2022-04-22 11:42:10|34254|34234|34251.8|34231.8|34257.8|34237.8|34250.8|34230.8|14
1650627740000|2022-04-22 11:42:20|34251.6|34231.6|34252.1|34232.1|34252.6|34232.6|34251.6|34231.6|18
1650627750000|2022-04-22 11:42:30|34252.2|34232.2|34252.2|34232.2|34252.4|34232.4|34251.7|34231.7|11
1650627760000|2022-04-22 11:42:40|34248.6|34228.6|34242.6|34222.6|34248.6|34228.6|34241.1|34221.1|24
1650627770000|2022-04-22 11:42:50|34243.6|34223.6|34243.2|34223.2|34244.8|34224.8|34241.5|34221.5|26
1650627780000|2022-04-22 11:43:00|34243.1|34223.1|34241.6|34221.6|34244|34224|34241.2|34221.2|18
1650627790000|2022-04-22 11:43:10|34241.7|34221.7|34241|34221|34243.1|34223.1|34239.8|34219.8|26
1650627800000|2022-04-22 11:43:20|34240.8|34220.8|34238|34218|34240.8|34220.8|34237.5|34217.5|24
1650627810000|2022-04-22 11:43:30|34237.7|34217.7|34237.1|34217.1|34238.1|34218.1|34236.2|34216.2|19
1650627820000|2022-04-22 11:43:40|34237.4|34217.4|34238.9|34218.9|34238.9|34218.9|34237.2|34217.2|15
1650627830000|2022-04-22 11:43:50|34238.7|34218.7|34238.1|34218.1|34238.7|34218.7|34235.7|34215.7|19
1650627840000|2022-04-22 11:44:00|34237.9|34217.9|34237|34217|34238.6|34218.6|34235.1|34215.1|25
1650627850000|2022-04-22 11:44:10|34236.9|34216.9|34236.6|34216.6|34237.8|34217.8|34236.1|34216.1|19
1650627860000|2022-04-22 11:44:20|34236.5|34216.5|34235.5|34215.5|34236.8|34216.8|34234.8|34214.8|15
1650627870000|2022-04-22 11:44:30|34235|34215|34234.7|34214.7|34235.5|34215.5|34233.6|34213.6|10
1650627880000|2022-04-22 11:44:40|34234.8|34214.8|34237.6|34217.6|34237.6|34217.6|34234.8|34214.8|21
1650627890000|2022-04-22 11:44:50|34237.1|34217.1|34233.7|34213.7|34237.1|34217.1|34233.5|34213.5|12
1650627900000|2022-04-22 11:45:00|34234.2|34214.2|34234.7|34214.7|34234.8|34214.8|34233.6|34213.6|17
1650627910000|2022-04-22 11:45:10|34234.6|34214.6|34233.8|34213.8|34237.5|34217.5|34233.8|34213.8|18
1650627920000|2022-04-22 11:45:20|34232.1|34212.1|34237.4|34217.4|34237.5|34217.5|34232.1|34212.1|16
1650627930000|2022-04-22 11:45:30|34237.3|34217.3|34237.2|34217.2|34237.9|34217.9|34236.6|34216.6|20
1650627940000|2022-04-22 11:45:40|34237.3|34217.3|34238.5|34218.5|34240.3|34220.3|34233.7|34213.7|20
1650627950000|2022-04-22 11:45:50|34240|34220|34240.1|34220.1|34240.5|34220.5|34239.2|34219.2|23
1650627960000|2022-04-22 11:46:00|34239.9|34219.9|34238.7|34218.7|34240.7|34220.7|34238.3|34218.3|19
1650627970000|2022-04-22 11:46:10|34238.5|34218.5|34238.7|34218.7|34239.8|34219.8|34238.5|34218.5|17
1650627980000|2022-04-22 11:46:20|34238.6|34218.6|34240.1|34220.1|34240.4|34220.4|34236.6|34216.6|21
1650627990000|2022-04-22 11:46:30|34239.8|34219.8|34241.3|34221.3|34242.3|34222.3|34239.1|34219.1|20
1650628000000|2022-04-22 11:46:40|34242.3|34222.3|34241.3|34221.3|34242.3|34222.3|34241|34221|16
1650628010000|2022-04-22 11:46:50|34241.4|34221.4|34241.7|34221.7|34242.4|34222.4|34241.4|34221.4|16
1650628020000|2022-04-22 11:47:00|34241.9|34221.9|34243.3|34223.3|34244.2|34224.2|34239.5|34219.5|23
1650628030000|2022-04-22 11:47:10|34244.3|34224.3|34238.7|34218.7|34244.3|34224.3|34237.7|34217.7|27
1650628040000|2022-04-22 11:47:20|34238.8|34218.8|34240.8|34220.8|34242.2|34222.2|34238.6|34218.6|19
1650628050000|2022-04-22 11:47:30|34242|34222|34242.4|34222.4|34243.2|34223.2|34240.6|34220.6|25
1650628060000|2022-04-22 11:47:40|34242.5|34222.5|34241.8|34221.8|34242.5|34222.5|34241.2|34221.2|17
1650628070000|2022-04-22 11:47:50|34242|34222|34241.2|34221.2|34242.3|34222.3|34241.2|34221.2|19
1650628080000|2022-04-22 11:48:00|34241.5|34221.5|34240.6|34220.6|34242.2|34222.2|34240|34220|26
1650628090000|2022-04-22 11:48:10|34240.8|34220.8|34229.8|34209.8|34240.8|34220.8|34229.8|34209.8|25
1650628100000|2022-04-22 11:48:20|34230|34210|34227.1|34207.1|34230|34210|34225.9|34205.9|28
1650628110000|2022-04-22 11:48:30|34227.3|34207.3|34226.1|34206.1|34227.7|34207.7|34226.1|34206.1|20
1650628120000|2022-04-22 11:48:40|34226.7|34206.7|34225.1|34205.1|34228.1|34208.1|34223.9|34203.9|22
1650628130000|2022-04-22 11:48:50|34224.8|34204.8|34225|34205|34226.4|34206.4|34224.8|34204.8|19
1650628140000|2022-04-22 11:49:00|34224.9|34204.9|34223.2|34203.2|34225.7|34205.7|34223.2|34203.2|23
1650628150000|2022-04-22 11:49:10|34223.3|34203.3|34221.2|34201.2|34223.3|34203.3|34220.4|34200.4|21
1650628160000|2022-04-22 11:49:20|34221.7|34201.7|34222|34202|34222.1|34202.1|34220.9|34200.9|21
1650628170000|2022-04-22 11:49:30|34221.8|34201.8|34223.9|34203.9|34224.5|34204.5|34221.5|34201.5|18
1650628180000|2022-04-22 11:49:40|34224.3|34204.3|34226.1|34206.1|34226.8|34206.8|34223.7|34203.7|24
1650628190000|2022-04-22 11:49:50|34226|34206|34226.9|34206.9|34226.9|34206.9|34225.6|34205.6|20
1650628200000|2022-04-22 11:50:00|34226.8|34206.8|34226.4|34206.4|34227.4|34207.4|34226.1|34206.1|26
1650628210000|2022-04-22 11:50:10|34226.7|34206.7|34226.4|34206.4|34227.4|34207.4|34225.2|34205.2|12
1650628220000|2022-04-22 11:50:20|34227|34207|34227.1|34207.1|34227.4|34207.4|34224.9|34204.9|18
1650628230000|2022-04-22 11:50:30|34227|34207|34230.7|34210.7|34231.1|34211.1|34227|34207|32
1650628240000|2022-04-22 11:50:40|34230.9|34210.9|34229.4|34209.4|34230.9|34210.9|34228.7|34208.7|22
1650628250000|2022-04-22 11:50:50|34229.5|34209.5|34229.5|34209.5|34229.6|34209.6|34226.7|34206.7|11
1650628260000|2022-04-22 11:51:00|34226.2|34206.2|34225.8|34205.8|34227.7|34207.7|34225.1|34205.1|18
1650628270000|2022-04-22 11:51:10|34226.2|34206.2|34227.1|34207.1|34227.4|34207.4|34226|34206|21
1650628280000|2022-04-22 11:51:20|34227.2|34207.2|34229.3|34209.3|34229.6|34209.6|34226.2|34206.2|24
1650628290000|2022-04-22 11:51:30|34229.2|34209.2|34230.2|34210.2|34230.2|34210.2|34228.5|34208.5|27
1650628300000|2022-04-22 11:51:40|34230.5|34210.5|34229.2|34209.2|34230.5|34210.5|34228.6|34208.6|19
1650628310000|2022-04-22 11:51:50|34229.3|34209.3|34231.2|34211.2|34231.2|34211.2|34229|34209|17
1650628320000|2022-04-22 11:52:00|34231|34211|34232.8|34212.8|34232.8|34212.8|34229.5|34209.5|19
1650628330000|2022-04-22 11:52:10|34231.5|34211.5|34234.3|34214.3|34234.9|34214.9|34231|34211|23
1650628340000|2022-04-22 11:52:20|34234.4|34214.4|34234.1|34214.1|34236.7|34216.7|34233.8|34213.8|19
1650628350000|2022-04-22 11:52:30|34233.9|34213.9|34233|34213|34235.1|34215.1|34232.7|34212.7|17
1650628360000|2022-04-22 11:52:40|34232.9|34212.9|34257.5|34237.5|34274.7|34237.8|34232.9|34212.9|33
1650628370000|2022-04-22 11:52:50|34257.1|34237.1|34258|34238|34258.3|34238.3|34256.9|34236.9|27
1650628380000|2022-04-22 11:53:00|34257.9|34237.9|34273.8|34223.8|34275.1|34238.8|34257.4|34223.8|18
1650628390000|2022-04-22 11:53:10|34274|34224|34259.3|34239.3|34275|34239.7|34258.8|34224|21
1650628400000|2022-04-22 11:53:20|34259|34239|34258.3|34238.3|34259|34239|34257.2|34237.2|25
1650628410000|2022-04-22 11:53:30|34258.4|34238.4|34259.3|34239.3|34259.3|34239.3|34258.1|34238.1|13
1650628420000|2022-04-22 11:53:40|34258.6|34238.6|34260.9|34240.9|34262.3|34242.3|34257.4|34237.4|21
1650628430000|2022-04-22 11:53:50|34262|34242|34263.9|34243.9|34264.4|34244.4|34260.3|34240.3|24
1650628440000|2022-04-22 11:54:00|34264.2|34244.2|34252.2|34232.2|34264.2|34244.2|34252.2|34232.2|27
1650628450000|2022-04-22 11:54:10|34252|34232|34252.8|34232.8|34254.3|34234.3|34251.7|34231.7|22
1650628460000|2022-04-22 11:54:20|34252.6|34232.6|34252.1|34232.1|34252.8|34232.8|34251.6|34231.6|22
1650628470000|2022-04-22 11:54:30|34250.8|34230.8|34250.9|34230.9|34251.9|34231.9|34249.1|34229.1|32
1650628480000|2022-04-22 11:54:40|34251.3|34231.3|34252.4|34232.4|34252.8|34232.8|34249.8|34229.8|21
1650628490000|2022-04-22 11:54:50|34252.2|34232.2|34254.7|34234.7|34256|34236|34252.1|34232.1|24
1650628500000|2022-04-22 11:55:00|34252.4|34232.4|34255|34235|34257|34237|34252.4|34232.4|24
1650628510000|2022-04-22 11:55:10|34254.9|34234.9|34253.6|34233.6|34255.6|34235.6|34253.3|34233.3|25
1650628520000|2022-04-22 11:55:20|34253.5|34233.5|34252.8|34232.8|34255.3|34235.3|34251.8|34231.8|29
1650628530000|2022-04-22 11:55:30|34253.8|34233.8|34252.8|34232.8|34253.8|34233.8|34250.9|34230.9|28
1650628540000|2022-04-22 11:55:40|34253.7|34233.7|34254.2|34234.2|34255.2|34235.2|34253.2|34233.2|23
1650628550000|2022-04-22 11:55:50|34255|34235|34255.4|34235.4|34255.4|34235.4|34253.5|34233.5|19
1650628560000|2022-04-22 11:56:00|34254.9|34234.9|34256.9|34236.9|34257.2|34237.2|34254.7|34234.7|21
1650628570000|2022-04-22 11:56:10|34257.2|34237.2|34255.3|34235.3|34257.2|34237.2|34254.4|34234.4|18
1650628580000|2022-04-22 11:56:20|34254.5|34234.5|34253.9|34233.9|34255.3|34235.3|34252.8|34232.8|24
1650628590000|2022-04-22 11:56:30|34253.8|34233.8|34254.2|34234.2|34255.3|34235.3|34253.2|34233.2|21
1650628600000|2022-04-22 11:56:40|34254.4|34234.4|34253.9|34233.9|34254.7|34234.7|34253.1|34233.1|16
1650628610000|2022-04-22 11:56:50|34253.8|34233.8|34253.1|34233.1|34254.9|34234.9|34251.9|34231.9|21
1650628620000|2022-04-22 11:57:00|34251.8|34231.8|34250.6|34230.6|34251.8|34231.8|34248.9|34228.9|29
1650628630000|2022-04-22 11:57:10|34250.8|34230.8|34251.4|34231.4|34251.5|34231.5|34249.7|34229.7|32
1650628640000|2022-04-22 11:57:20|34250.9|34230.9|34248.2|34228.2|34250.9|34230.9|34248.1|34228.1|22
1650628650000|2022-04-22 11:57:30|34247.9|34227.9|34247.5|34227.5|34248.5|34228.5|34247.3|34227.3|22
1650628660000|2022-04-22 11:57:40|34247.4|34227.4|34247|34227|34248|34228|34247|34227|21
1650628670000|2022-04-22 11:57:50|34246.9|34226.9|34248|34228|34248.6|34228.6|34246.8|34226.8|16
1650628680000|2022-04-22 11:58:00|34247.9|34227.9|34250.5|34230.5|34251.1|34231.1|34247.9|34227.9|31
1650628690000|2022-04-22 11:58:10|34250.7|34230.7|34250.7|34230.7|34251.8|34231.8|34250.1|34230.1|29
1650628700000|2022-04-22 11:58:20|34249.9|34229.9|34250.8|34230.8|34250.8|34230.8|34249.6|34229.6|21
1650628710000|2022-04-22 11:58:30|34250.9|34230.9|34250.4|34230.4|34251.1|34231.1|34250.1|34230.1|16
1650628720000|2022-04-22 11:58:40|34250.6|34230.6|34251.4|34231.4|34251.5|34231.5|34249.6|34229.6|17
1650628730000|2022-04-22 11:58:50|34250.1|34230.1|34247.5|34227.5|34252.1|34232.1|34247.4|34227.4|24
1650628740000|2022-04-22 11:59:00|34247.9|34227.9|34245.1|34225.1|34248.2|34228.2|34243.1|34223.1|27
1650628750000|2022-04-22 11:59:10|34245|34225|34244|34224|34245.2|34225.2|34242.7|34222.7|18
1650628760000|2022-04-22 11:59:20|34244.6|34224.6|34244.9|34224.9|34245.6|34225.6|34244.4|34224.4|24
1650628770000|2022-04-22 11:59:30|34245.5|34225.5|34246.4|34226.4|34246.5|34226.5|34244.1|34224.1|25
1650628780000|2022-04-22 11:59:40|34246.5|34226.5|34247.8|34227.8|34247.8|34227.8|34245.9|34225.9|24
1650628790000|2022-04-22 11:59:50|34247|34227|34244.5|34224.5|34247.2|34227.2|34244.5|34224.5|27
1650628800000|2022-04-22 12:00:00|34244.6|34224.6|34240.2|34220.2|34247.7|34227.7|34239.3|34219.3|28
1650628810000|2022-04-22 12:00:10|34240.4|34220.4|34238.8|34218.8|34240.4|34220.4|34238.4|34218.4|25
1650628820000|2022-04-22 12:00:20|34238.5|34218.5|34239.3|34219.3|34239.7|34219.7|34237.9|34217.9|23
1650628830000|2022-04-22 12:00:30|34239.5|34219.5|34240.6|34220.6|34241.6|34221.6|34238.9|34218.9|26
1650628840000|2022-04-22 12:00:40|34240.4|34220.4|34241.2|34221.2|34241.3|34221.3|34239.8|34219.8|16
1650628850000|2022-04-22 12:00:50|34240.9|34220.9|34242.5|34222.5|34242.5|34222.5|34240.8|34220.8|25
1650628860000|2022-04-22 12:01:00|34242.4|34222.4|34245|34225|34246|34226|34242.4|34222.4|31
1650628870000|2022-04-22 12:01:10|34245.8|34225.8|34249.3|34229.3|34251|34231|34245.8|34225.8|30
1650628880000|2022-04-22 12:01:20|34249.1|34229.1|34244.2|34224.2|34249.1|34229.1|34244.2|34224.2|22
1650628890000|2022-04-22 12:01:30|34243.2|34223.2|34244.7|34224.7|34244.8|34224.8|34242|34222|28
1650628900000|2022-04-22 12:01:40|34244.6|34224.6|34245.3|34225.3|34245.8|34225.8|34244.2|34224.2|21
1650628910000|2022-04-22 12:01:50|34245.2|34225.2|34245.1|34225.1|34246.3|34226.3|34245|34225|20
1650628920000|2022-04-22 12:02:00|34244.9|34224.9|34247.4|34227.4|34247.4|34227.4|34244.8|34224.8|17
1650628930000|2022-04-22 12:02:10|34247.3|34227.3|34246.7|34226.7|34247.9|34227.9|34246.4|34226.4|24
1650628940000|2022-04-22 12:02:20|34247.4|34227.4|34247.5|34227.5|34248.9|34228.9|34247.3|34227.3|23
1650628950000|2022-04-22 12:02:30|34247.3|34227.3|34246.9|34226.9|34248.2|34228.2|34246.7|34226.7|18
1650628960000|2022-04-22 12:02:40|34247.4|34227.4|34247.7|34227.7|34248|34228|34247.3|34227.3|19
1650628970000|2022-04-22 12:02:50|34247.8|34227.8|34246.2|34226.2|34250|34230|34244.7|34224.7|34
1650628980000|2022-04-22 12:03:00|34245.6|34225.6|34245.1|34225.1|34245.6|34225.6|34244.4|34224.4|24
1650628990000|2022-04-22 12:03:10|34245|34225|34245.7|34225.7|34246|34226|34244.7|34224.7|20
1650629000000|2022-04-22 12:03:20|34245.6|34225.6|34245|34225|34245.8|34225.8|34245|34225|19
1650629010000|2022-04-22 12:03:30|34244.3|34224.3|34245.6|34225.6|34248.2|34228.2|34244|34224|25
1650629020000|2022-04-22 12:03:40|34245.4|34225.4|34244.7|34224.7|34245.8|34225.8|34244.2|34224.2|24
1650629030000|2022-04-22 12:03:50|34244.8|34224.8|34244.7|34224.7|34244.8|34224.8|34244.2|34224.2|12
1650629040000|2022-04-22 12:04:00|34245.1|34225.1|34244.5|34224.5|34245.1|34225.1|34243.4|34223.4|24
1650629050000|2022-04-22 12:04:10|34244.4|34224.4|34243.7|34223.7|34244.6|34224.6|34242.2|34222.2|20
1650629060000|2022-04-22 12:04:20|34244.2|34224.2|34243.8|34223.8|34262.8|34224.5|34242.5|34204.1|22
1650629070000|2022-04-22 12:04:30|34243.9|34223.9|34242|34222|34244.6|34224.6|34241.7|34221.7|18
1650629080000|2022-04-22 12:04:40|34241.7|34221.7|34243.4|34223.4|34243.4|34223.4|34240.6|34220.6|21
1650629090000|2022-04-22 12:04:50|34243.5|34223.5|34241.6|34221.6|34243.8|34223.8|34241.6|34221.6|16
1650629100000|2022-04-22 12:05:00|34241.4|34221.4|34243.5|34223.5|34243.6|34223.6|34241.4|34221.4|16
1650629110000|2022-04-22 12:05:10|34243.3|34223.3|34239.7|34219.7|34243.3|34223.3|34239.2|34219.2|14
1650629120000|2022-04-22 12:05:20|34239.9|34219.9|34242.7|34222.7|34242.7|34222.7|34239|34219|16
1650629130000|2022-04-22 12:05:30|34244.1|34224.1|34238.4|34218.4|34244.1|34224.1|34237.8|34217.8|26
1650629140000|2022-04-22 12:05:40|34238.1|34218.1|34238|34218|34239.7|34219.7|34235.9|34215.9|22
1650629150000|2022-04-22 12:05:50|34237.8|34217.8|34238.7|34218.7|34238.8|34218.8|34237|34217|18
1650629160000|2022-04-22 12:06:00|34238.8|34218.8|34237.7|34217.7|34238.9|34218.9|34237.4|34217.4|12
1650629170000|2022-04-22 12:06:10|34238.3|34218.3|34238.7|34218.7|34238.7|34218.7|34237.7|34217.7|9
1650629180000|2022-04-22 12:06:20|34238.3|34218.3|34236.7|34216.7|34238.4|34218.4|34236.3|34216.3|15
1650629190000|2022-04-22 12:06:30|34236.9|34216.9|34236.1|34216.1|34236.9|34216.9|34235.7|34215.7|22
1650629200000|2022-04-22 12:06:40|34236.2|34216.2|34236.2|34216.2|34237.1|34217.1|34236.2|34216.2|7
1650629210000|2022-04-22 12:06:50|34236.1|34216.1|34236.3|34216.3|34236.6|34216.6|34235.7|34215.7|19
1650629220000|2022-04-22 12:07:00|34236|34216|34236.2|34216.2|34236.4|34216.4|34236|34216|10
1650629230000|2022-04-22 12:07:10|34237|34217|34237.5|34217.5|34238.5|34218.5|34235.7|34215.7|21
1650629240000|2022-04-22 12:07:20|34236.9|34216.9|34239.9|34219.9|34242|34222|34236.9|34216.9|24
1650629250000|2022-04-22 12:07:30|34240.7|34220.7|34245.5|34225.5|34246.2|34226.2|34240.7|34220.7|24
1650629260000|2022-04-22 12:07:40|34245.8|34225.8|34246.2|34226.2|34247.5|34227.5|34245.8|34225.8|19
1650629270000|2022-04-22 12:07:50|34245.8|34225.8|34247.6|34227.6|34248.2|34228.2|34244|34224|20
1650629280000|2022-04-22 12:08:00|34245.6|34225.6|34246.3|34226.3|34246.3|34226.3|34244.4|34224.4|20
1650629290000|2022-04-22 12:08:10|34246.1|34226.1|34245.1|34225.1|34246.5|34226.5|34245.1|34225.1|14
1650629300000|2022-04-22 12:08:20|34244.5|34224.5|34242.3|34222.3|34245.3|34225.3|34242.1|34222.1|17
1650629310000|2022-04-22 12:08:30|34242.5|34222.5|34241.8|34221.8|34243.2|34223.2|34241.6|34221.6|23
1650629320000|2022-04-22 12:08:40|34241.7|34221.7|34240.1|34220.1|34242.7|34222.7|34239.8|34219.8|28
1650629330000|2022-04-22 12:08:50|34240.2|34220.2|34240.1|34220.1|34240.5|34220.5|34239.4|34219.4|19
1650629340000|2022-04-22 12:09:00|34240|34220|34240.4|34220.4|34240.4|34220.4|34239.5|34219.5|23
1650629350000|2022-04-22 12:09:10|34240.1|34220.1|34241.1|34221.1|34241.1|34221.1|34239.7|34219.7|24
1650629360000|2022-04-22 12:09:20|34241.5|34221.5|34240.3|34220.3|34241.6|34221.6|34240.1|34220.1|14
1650629370000|2022-04-22 12:09:30|34240.2|34220.2|34238.3|34218.3|34240.8|34220.8|34238.1|34218.1|25
1650629380000|2022-04-22 12:09:40|34238.5|34218.5|34240|34220|34240.9|34220.9|34238.5|34218.5|18
1650629390000|2022-04-22 12:09:50|34239.9|34219.9|34242.8|34222.8|34243.1|34223.1|34239.9|34219.9|21
1650629400000|2022-04-22 12:10:00|34242.9|34222.9|34245|34225|34245.6|34225.6|34242.4|34222.4|22
1650629410000|2022-04-22 12:10:10|34245.1|34225.1|34246.6|34226.6|34248.2|34228.2|34245.1|34225.1|21
1650629420000|2022-04-22 12:10:20|34246.4|34226.4|34246.4|34226.4|34246.8|34226.8|34245.8|34225.8|18
1650629430000|2022-04-22 12:10:30|34246.5|34226.5|34247.6|34227.6|34248.2|34228.2|34245.4|34225.4|20
1650629440000|2022-04-22 12:10:40|34247.7|34227.7|34248.3|34228.3|34250.6|34230.6|34246.6|34226.6|31
1650629450000|2022-04-22 12:10:50|34248|34228|34247.5|34227.5|34248|34228|34246.5|34226.5|25
1650629460000|2022-04-22 12:11:00|34247.6|34227.6|34244.7|34224.7|34247.6|34227.6|34244.6|34224.6|18
1650629470000|2022-04-22 12:11:10|34244.9|34224.9|34246.6|34226.6|34247.3|34227.3|34244.6|34224.6|19
1650629480000|2022-04-22 12:11:20|34246.5|34226.5|34244.8|34224.8|34246.8|34226.8|34244|34224|15
1650629490000|2022-04-22 12:11:30|34245.1|34225.1|34244.6|34224.6|34246.4|34226.4|34243|34223|18
1650629500000|2022-04-22 12:11:40|34245|34225|34244.9|34224.9|34245.5|34225.5|34244|34224|28
1650629510000|2022-04-22 12:11:50|34244.6|34224.6|34243.1|34223.1|34244.7|34224.7|34242.2|34222.2|19
1650629520000|2022-04-22 12:12:00|34243.2|34223.2|34244.6|34224.6|34244.6|34224.6|34242.1|34222.1|16
1650629530000|2022-04-22 12:12:10|34244.8|34224.8|34246.3|34226.3|34246.7|34226.7|34243.1|34223.1|18
1650629540000|2022-04-22 12:12:20|34245.6|34225.6|34246.9|34226.9|34247.3|34227.3|34244.5|34224.5|23
1650629550000|2022-04-22 12:12:30|34246.4|34226.4|34245.6|34225.6|34247.3|34227.3|34245.6|34225.6|26
1650629560000|2022-04-22 12:12:40|34245.7|34225.7|34244.8|34224.8|34245.9|34225.9|34243.9|34223.9|17
1650629570000|2022-04-22 12:12:50|34244.4|34224.4|34243.1|34223.1|34244.5|34224.5|34243.1|34223.1|24
1650629580000|2022-04-22 12:13:00|34243.8|34223.8|34242.9|34222.9|34244|34224|34242.9|34222.9|20
1650629590000|2022-04-22 12:13:10|34243.1|34223.1|34247.6|34227.6|34248.3|34228.3|34242.4|34222.4|26
1650629600000|2022-04-22 12:13:20|34247.7|34227.7|34245|34225|34247.7|34227.7|34244.3|34224.3|24
1650629610000|2022-04-22 12:13:30|34244.8|34224.8|34243.9|34223.9|34244.8|34224.8|34241.5|34221.5|21
1650629620000|2022-04-22 12:13:40|34243.4|34223.4|34240.2|34220.2|34244.2|34224.2|34239.6|34219.6|24
1650629630000|2022-04-22 12:13:50|34242.4|34222.4|34241.8|34221.8|34242.4|34222.4|34240.1|34220.1|30
1650629640000|2022-04-22 12:14:00|34242.2|34222.2|34241.6|34221.6|34242.8|34222.8|34241.6|34221.6|20
1650629650000|2022-04-22 12:14:10|34242.3|34222.3|34242.7|34222.7|34243.6|34223.6|34240.1|34220.1|25
1650629660000|2022-04-22 12:14:20|34242.8|34222.8|34243.1|34223.1|34243.9|34223.9|34241|34221|17
1650629670000|2022-04-22 12:14:30|34243.3|34223.3|34242.3|34222.3|34243.4|34223.4|34241.9|34221.9|23
1650629680000|2022-04-22 12:14:40|34242.4|34222.4|34241.4|34221.4|34242.5|34222.5|34240.6|34220.6|15
1650629690000|2022-04-22 12:14:50|34241.3|34221.3|34242.5|34222.5|34244.4|34224.4|34240.2|34220.2|19
1650629700000|2022-04-22 12:15:00|34242.1|34222.1|34243.3|34223.3|34246.7|34226.7|34242.1|34222.1|27
1650629710000|2022-04-22 12:15:10|34243.7|34223.7|34243.2|34223.2|34246.8|34226.8|34242.5|34222.5|27
1650629720000|2022-04-22 12:15:20|34243.3|34223.3|34246.2|34226.2|34246.2|34226.2|34243.3|34223.3|31
1650629730000|2022-04-22 12:15:30|34244.4|34224.4|34248.7|34228.7|34251.5|34231.5|34240.6|34220.6|27
1650629740000|2022-04-22 12:15:40|34250.7|34230.7|34245.6|34225.6|34250.7|34230.7|34245.6|34225.6|30
1650629750000|2022-04-22 12:15:50|34246.4|34226.4|34247.6|34227.6|34248.1|34228.1|34242.2|34222.2|28
1650629760000|2022-04-22 12:16:00|34246.9|34226.9|34242.9|34222.9|34248|34228|34242.9|34222.9|28
1650629770000|2022-04-22 12:16:10|34243.2|34223.2|34241.5|34221.5|34243.4|34223.4|34240.7|34220.7|26
1650629780000|2022-04-22 12:16:20|34241.8|34221.8|34241.3|34221.3|34243.4|34223.4|34240.5|34220.5|31
1650629790000|2022-04-22 12:16:30|34240.6|34220.6|34238.2|34218.2|34241.3|34221.3|34238.2|34218.2|19
1650629800000|2022-04-22 12:16:40|34238.3|34218.3|34235.2|34215.2|34239.6|34219.6|34234.8|34214.8|29
1650629810000|2022-04-22 12:16:50|34236.4|34216.4|34236.1|34216.1|34236.6|34216.6|34234.8|34214.8|26
1650629820000|2022-04-22 12:17:00|34235.6|34215.6|34229.3|34209.3|34236|34216|34229.3|34209.3|22
1650629830000|2022-04-22 12:17:10|34231.7|34211.7|34227.7|34207.7|34231.7|34211.7|34226.7|34206.7|33
1650629840000|2022-04-22 12:17:20|34228.3|34208.3|34225.5|34205.5|34228.3|34208.3|34225.5|34205.5|30
1650629850000|2022-04-22 12:17:30|34224.2|34204.2|34220.2|34200.2|34228.2|34208.2|34219.9|34199.9|32
1650629860000|2022-04-22 12:17:40|34217.7|34197.7|34215.9|34195.9|34217.7|34197.7|34213.5|34193.5|31
1650629870000|2022-04-22 12:17:50|34216.3|34196.3|34214.1|34194.1|34216.3|34196.3|34213.4|34193.4|29
1650629880000|2022-04-22 12:18:00|34213.4|34193.4|34213.7|34193.7|34214|34194|34212.5|34192.5|24
1650629890000|2022-04-22 12:18:10|34209.8|34189.8|34208|34188|34211.7|34191.7|34208|34188|31
1650629900000|2022-04-22 12:18:20|34208.6|34188.6|34207.6|34187.6|34208.6|34188.6|34204.5|34184.5|26
1650629910000|2022-04-22 12:18:30|34207.3|34187.3|34207.8|34187.8|34209.7|34189.7|34206.8|34186.8|34
1650629920000|2022-04-22 12:18:40|34208.1|34188.1|34211.2|34191.2|34212.4|34192.4|34208.1|34188.1|25
1650629930000|2022-04-22 12:18:50|34211.4|34191.4|34210.7|34190.7|34212.2|34192.2|34209.5|34189.5|23
1650629940000|2022-04-22 12:19:00|34211.3|34191.3|34211.1|34191.1|34212.1|34192.1|34210.7|34190.7|24
1650629950000|2022-04-22 12:19:10|34210.9|34190.9|34212.6|34192.6|34212.9|34192.9|34210.6|34190.6|30
1650629960000|2022-04-22 12:19:20|34212.7|34192.7|34210.9|34190.9|34212.7|34192.7|34208.8|34188.8|30
1650629970000|2022-04-22 12:19:30|34210.4|34190.4|34213|34193|34213|34193|34210.3|34190.3|30
1650629980000|2022-04-22 12:19:40|34213.1|34193.1|34213.8|34193.8|34215|34195|34213.1|34193.1|26
1650629990000|2022-04-22 12:19:50|34214.7|34194.7|34208.1|34188.1|34215.1|34195.1|34208.1|34188.1|36
1650630000000|2022-04-22 12:20:00|34207.8|34187.8|34214.5|34194.5|34215.1|34195.1|34207.8|34187.8|39
1650630010000|2022-04-22 12:20:10|34213.9|34193.9|34210.8|34190.8|34213.9|34193.9|34210|34190|32
1650630020000|2022-04-22 12:20:20|34210.7|34190.7|34214.6|34194.6|34217.3|34197.3|34210.7|34190.7|35
1650630030000|2022-04-22 12:20:30|34213.5|34193.5|34209.2|34189.2|34214.7|34194.7|34209.2|34189.2|33
1650630040000|2022-04-22 12:20:40|34210.7|34190.7|34207.8|34187.8|34211.7|34191.7|34206.9|34186.9|36
1650630050000|2022-04-22 12:20:50|34207.9|34187.9|34207.6|34187.6|34211.3|34191.3|34206.9|34186.9|24
1650630060000|2022-04-22 12:21:00|34208.6|34188.6|34209.3|34189.3|34210.5|34190.5|34207.6|34187.6|24
1650630070000|2022-04-22 12:21:10|34209.2|34189.2|34208.8|34188.8|34209.2|34189.2|34205.5|34185.5|28
1650630080000|2022-04-22 12:21:20|34209.1|34189.1|34209|34189|34211.4|34191.4|34208|34188|30
1650630090000|2022-04-22 12:21:30|34209.1|34189.1|34211.4|34191.4|34212|34192|34209|34189|31
1650630100000|2022-04-22 12:21:40|34210.9|34190.9|34208.6|34188.6|34212.3|34192.3|34208.6|34188.6|20
1650630110000|2022-04-22 12:21:50|34208.5|34188.5|34210|34190|34210.6|34190.6|34208.5|34188.5|21
1650630120000|2022-04-22 12:22:00|34209.3|34189.3|34207.7|34187.7|34209.7|34189.7|34205.3|34185.3|37
1650630130000|2022-04-22 12:22:10|34207.3|34187.3|34207.3|34187.3|34209.2|34189.2|34206.6|34186.6|31
1650630140000|2022-04-22 12:22:20|34206.3|34186.3|34210.2|34190.2|34210.4|34190.4|34205.9|34185.9|26
1650630150000|2022-04-22 12:22:30|34210.4|34190.4|34205.7|34185.7|34210.5|34190.5|34204.4|34184.4|30
1650630160000|2022-04-22 12:22:40|34204.7|34184.7|34201|34181|34205.2|34185.2|34197.5|34177.5|36
1650630170000|2022-04-22 12:22:50|34200.6|34180.6|34200|34180|34201.7|34181.7|34200|34180|22
1650630180000|2022-04-22 12:23:00|34200.5|34180.5|34203.8|34183.8|34204|34184|34200.3|34180.3|27
1650630190000|2022-04-22 12:23:10|34204|34184|34206.3|34186.3|34206.5|34186.5|34202.8|34182.8|22
1650630200000|2022-04-22 12:23:20|34205.1|34185.1|34201.2|34181.2|34206|34186|34201.2|34181.2|26
1650630210000|2022-04-22 12:23:30|34201.1|34181.1|34198.3|34178.3|34201.5|34181.5|34198.3|34178.3|23
1650630220000|2022-04-22 12:23:40|34199|34179|34202.1|34182.1|34203.5|34183.5|34199|34179|30
1650630230000|2022-04-22 12:23:50|34202.6|34182.6|34202.8|34182.8|34203.2|34183.2|34200.6|34180.6|32
1650630240000|2022-04-22 12:24:00|34201.5|34181.5|34206.6|34186.6|34206.6|34186.6|34200.9|34180.9|34
1650630250000|2022-04-22 12:24:10|34205|34185|34201.9|34181.9|34205|34185|34201.2|34181.2|27
1650630260000|2022-04-22 12:24:20|34202.3|34182.3|34202.8|34182.8|34202.8|34182.8|34200.8|34180.8|22
1650630270000|2022-04-22 12:24:30|34201.8|34181.8|34204.8|34184.8|34206.3|34186.3|34201.4|34181.4|22
1650630280000|2022-04-22 12:24:40|34204.9|34184.9|34206.6|34186.6|34206.7|34186.7|34204|34184|17
1650630290000|2022-04-22 12:24:50|34206.2|34186.2|34202|34182|34206.5|34186.5|34198.9|34178.9|23
1650630300000|2022-04-22 12:25:00|34201.4|34181.4|34201.6|34181.6|34201.8|34181.8|34199.1|34179.1|22
1650630310000|2022-04-22 12:25:10|34201.5|34181.5|34202.7|34182.7|34202.8|34182.8|34200.8|34180.8|25
1650630320000|2022-04-22 12:25:20|34202.4|34182.4|34203.7|34183.7|34204.8|34184.8|34201.5|34181.5|21
1650630330000|2022-04-22 12:25:30|34203.3|34183.3|34203.7|34183.7|34204.4|34184.4|34202.7|34182.7|26
1650630340000|2022-04-22 12:25:40|34203.5|34183.5|34201.1|34181.1|34203.5|34183.5|34199.5|34179.5|29
1650630350000|2022-04-22 12:25:50|34201.2|34181.2|34202|34182|34202.4|34182.4|34200.1|34180.1|26
1650630360000|2022-04-22 12:26:00|34201.9|34181.9|34199.6|34179.6|34201.9|34181.9|34197.8|34177.8|30
1650630370000|2022-04-22 12:26:10|34199.9|34179.9|34200|34180|34200.9|34180.9|34196.3|34176.3|32
1650630380000|2022-04-22 12:26:20|34199.9|34179.9|34200.3|34180.3|34201.3|34181.3|34199.5|34179.5|28
1650630390000|2022-04-22 12:26:30|34200.4|34180.4|34197.9|34177.9|34200.4|34180.4|34196.9|34176.9|26
1650630400000|2022-04-22 12:26:40|34197.5|34177.5|34198.5|34178.5|34199.6|34179.6|34197.5|34177.5|24
1650630410000|2022-04-22 12:26:50|34198.4|34178.4|34194.5|34174.5|34198.7|34178.7|34193.8|34173.8|32
1650630420000|2022-04-22 12:27:00|34198.2|34178.2|34198.4|34178.4|34199|34179|34195.3|34175.3|30
1650630430000|2022-04-22 12:27:10|34198.5|34178.5|34201.6|34181.6|34204.1|34184.1|34198.5|34178.5|31
1650630440000|2022-04-22 12:27:20|34201.4|34181.4|34201.8|34181.8|34203.2|34183.2|34199.6|34179.6|25
1650630450000|2022-04-22 12:27:30|34202.4|34182.4|34200.9|34180.9|34202.6|34182.6|34199.8|34179.8|24
1650630460000|2022-04-22 12:27:40|34200.7|34180.7|34199.9|34179.9|34201.8|34181.8|34197.8|34177.8|29
1650630470000|2022-04-22 12:27:50|34198.4|34178.4|34203.1|34183.1|34203.4|34183.4|34198.4|34178.4|31
1650630480000|2022-04-22 12:28:00|34202.1|34182.1|34205.7|34185.7|34206.3|34186.3|34201.8|34181.8|24
1650630490000|2022-04-22 12:28:10|34205.5|34185.5|34205|34185|34206.7|34186.7|34204.9|34184.9|31
1650630500000|2022-04-22 12:28:20|34204.9|34184.9|34204|34184|34207.9|34187.9|34203.7|34183.7|27
1650630510000|2022-04-22 12:28:30|34203.7|34183.7|34204.4|34184.4|34205.2|34185.2|34201|34181|33
1650630520000|2022-04-22 12:28:40|34204.6|34184.6|34203.1|34183.1|34205.2|34185.2|34202.5|34182.5|30
1650630530000|2022-04-22 12:28:50|34204.1|34184.1|34207.2|34187.2|34208.2|34188.2|34202.9|34182.9|27
1650630540000|2022-04-22 12:29:00|34208.1|34188.1|34211.2|34191.2|34213|34193|34206.1|34186.1|30
1650630550000|2022-04-22 12:29:10|34212.3|34192.3|34211.5|34191.5|34212.7|34192.7|34210.4|34190.4|19
1650630560000|2022-04-22 12:29:20|34210.8|34190.8|34210.5|34190.5|34211.4|34191.4|34209.2|34189.2|18
1650630570000|2022-04-22 12:29:30|34210.4|34190.4|34211|34191|34211.4|34191.4|34210.4|34190.4|20
1650630580000|2022-04-22 12:29:40|34210.6|34190.6|34212.8|34192.8|34212.9|34192.9|34208.9|34188.9|17
1650630590000|2022-04-22 12:29:50|34212.4|34192.4|34211.9|34191.9|34212.6|34192.6|34211.4|34191.4|21
1650630600000|2022-04-22 12:30:00|34211.6|34191.6|34214|34194|34215.6|34195.6|34211.5|34191.5|25
1650630610000|2022-04-22 12:30:10|34215.3|34195.3|34213.5|34193.5|34215.3|34195.3|34212.3|34192.3|30
1650630620000|2022-04-22 12:30:20|34213.7|34193.7|34207.3|34187.3|34213.9|34193.9|34206.6|34186.6|31
1650630630000|2022-04-22 12:30:30|34207.9|34187.9|34207.9|34187.9|34209.5|34189.5|34206.2|34186.2|31
1650630640000|2022-04-22 12:30:40|34207|34187|34206.2|34186.2|34209.3|34189.3|34206.2|34186.2|37
1650630650000|2022-04-22 12:30:50|34208.7|34188.7|34211.7|34191.7|34212.2|34192.2|34207.9|34187.9|36
1650630660000|2022-04-22 12:31:00|34210.6|34190.6|34209.8|34189.8|34211.1|34191.1|34208.3|34188.3|26
1650630670000|2022-04-22 12:31:10|34209.6|34189.6|34217.4|34197.4|34219.4|34199.4|34208.7|34188.7|25
1650630680000|2022-04-22 12:31:20|34218.3|34198.3|34218.7|34198.7|34219.4|34199.4|34216.9|34196.9|19
1650630690000|2022-04-22 12:31:30|34218.5|34198.5|34220.2|34200.2|34224.2|34204.2|34214.8|34194.8|31
1650630700000|2022-04-22 12:31:40|34222.3|34202.3|34222.1|34202.1|34223.2|34203.2|34221.4|34201.4|26
1650630710000|2022-04-22 12:31:50|34221.7|34201.7|34221|34201|34223.5|34203.5|34220.6|34200.6|22
1650630720000|2022-04-22 12:32:00|34222|34202|34225.1|34205.1|34228.8|34208.8|34222|34202|25
1650630730000|2022-04-22 12:32:10|34225.2|34205.2|34224.9|34204.9|34228|34208|34222.5|34202.5|26
1650630740000|2022-04-22 12:32:20|34223.7|34203.7|34224.1|34204.1|34224.8|34204.8|34223.4|34203.4|27
1650630750000|2022-04-22 12:32:30|34224.4|34204.4|34227.9|34207.9|34228.7|34208.7|34223.7|34203.7|25
1650630760000|2022-04-22 12:32:40|34227.4|34207.4|34226.9|34206.9|34228|34208|34226.2|34206.2|23
1650630770000|2022-04-22 12:32:50|34226.3|34206.3|34226|34206|34226.5|34206.5|34223.4|34203.4|27
1650630780000|2022-04-22 12:33:00|34225.9|34205.9|34225.4|34205.4|34225.9|34205.9|34224|34204|21
1650630790000|2022-04-22 12:33:10|34225.3|34205.3|34219.5|34199.5|34225.5|34205.5|34219|34199|20
1650630800000|2022-04-22 12:33:20|34218.4|34198.4|34222.2|34202.2|34226.4|34206.4|34218.4|34198.4|36
1650630810000|2022-04-22 12:33:30|34222.1|34202.1|34218.7|34198.7|34223.2|34203.2|34217.7|34197.7|30
1650630820000|2022-04-22 12:33:40|34219.2|34199.2|34219.7|34199.7|34221.3|34201.3|34219.1|34199.1|27
1650630830000|2022-04-22 12:33:50|34219.6|34199.6|34215.2|34195.2|34220.8|34200.8|34214.4|34194.4|28
1650630840000|2022-04-22 12:34:00|34215.3|34195.3|34215.3|34195.3|34215.7|34195.7|34214|34194|26
1650630850000|2022-04-22 12:34:10|34215.4|34195.4|34216.4|34196.4|34216.4|34196.4|34214.9|34194.9|15
1650630860000|2022-04-22 12:34:20|34216.8|34196.8|34216.1|34196.1|34218.1|34198.1|34216|34196|20
1650630870000|2022-04-22 12:34:30|34215.7|34195.7|34217.2|34197.2|34217.2|34197.2|34215.6|34195.6|28
1650630880000|2022-04-22 12:34:40|34217.6|34197.6|34219.2|34199.2|34219.6|34199.6|34216.6|34196.6|36
1650630890000|2022-04-22 12:34:50|34219.9|34199.9|34221.5|34201.5|34221.6|34201.6|34219.6|34199.6|22
1650630900000|2022-04-22 12:35:00|34221|34201|34216|34196|34221.3|34201.3|34215.7|34195.7|24
1650630910000|2022-04-22 12:35:10|34216.1|34196.1|34213.9|34193.9|34216.5|34196.5|34213.3|34193.3|29
1650630920000|2022-04-22 12:35:20|34214|34194|34213.6|34193.6|34214.2|34194.2|34212.9|34192.9|23
1650630930000|2022-04-22 12:35:30|34214|34194|34214.2|34194.2|34215.2|34195.2|34212.8|34192.8|17
1650630940000|2022-04-22 12:35:40|34214.1|34194.1|34212.9|34192.9|34214.1|34194.1|34212.8|34192.8|10
1650630950000|2022-04-22 12:35:50|34212.8|34192.8|34210.9|34190.9|34215.6|34195.6|34209.2|34189.2|22
1650630960000|2022-04-22 12:36:00|34209.6|34189.6|34208.5|34188.5|34210.4|34190.4|34205.7|34185.7|29
1650630970000|2022-04-22 12:36:10|34208.1|34188.1|34208.3|34188.3|34211.2|34191.2|34207|34187|31
1650630980000|2022-04-22 12:36:20|34208.4|34188.4|34210|34190|34210.3|34190.3|34207.5|34187.5|27
1650630990000|2022-04-22 12:36:30|34209.7|34189.7|34212.3|34192.3|34212.4|34192.4|34209.7|34189.7|32
1650631000000|2022-04-22 12:36:40|34211.7|34191.7|34209.6|34189.6|34211.7|34191.7|34207|34187|31
1650631010000|2022-04-22 12:36:50|34209.7|34189.7|34209.9|34189.9|34210.4|34190.4|34208.7|34188.7|22
1650631020000|2022-04-22 12:37:00|34209.3|34189.3|34210.4|34190.4|34212|34192|34208.1|34188.1|24
1650631030000|2022-04-22 12:37:10|34208.8|34188.8|34210|34190|34210.9|34190.9|34208.8|34188.8|27
1650631040000|2022-04-22 12:37:20|34210.7|34190.7|34209.3|34189.3|34210.8|34190.8|34209.3|34189.3|26
1650631050000|2022-04-22 12:37:30|34209.6|34189.6|34209.6|34189.6|34210.1|34190.1|34208.2|34188.2|25
1650631060000|2022-04-22 12:37:40|34209.2|34189.2|34208.8|34188.8|34210.9|34190.9|34208.8|34188.8|29
1650631070000|2022-04-22 12:37:50|34210.7|34190.7|34210.7|34190.7|34212.3|34192.3|34208.3|34188.3|28
1650631080000|2022-04-22 12:38:00|34210.5|34190.5|34211.9|34191.9|34213.7|34193.7|34207.3|34187.3|33
1650631090000|2022-04-22 12:38:10|34209.5|34189.5|34210.1|34190.1|34213.4|34193.4|34209|34189|35
1650631100000|2022-04-22 12:38:20|34210.6|34190.6|34210.6|34190.6|34213.5|34193.5|34209|34189|31
1650631110000|2022-04-22 12:38:30|34210.3|34190.3|34210.4|34190.4|34211.8|34191.8|34209.9|34189.9|20
1650631120000|2022-04-22 12:38:40|34210.3|34190.3|34211.1|34191.1|34212|34192|34210.2|34190.2|21
1650631130000|2022-04-22 12:38:50|34211.6|34191.6|34210.8|34190.8|34214.7|34194.7|34210.3|34190.3|20
1650631140000|2022-04-22 12:39:00|34210.2|34190.2|34212.1|34192.1|34212.7|34192.7|34209.7|34189.7|29
1650631150000|2022-04-22 12:39:10|34213|34193|34212.1|34192.1|34213.9|34193.9|34210.8|34190.8|27
1650631160000|2022-04-22 12:39:20|34212.8|34192.8|34209.7|34189.7|34212.8|34192.8|34209.2|34189.2|22
1650631170000|2022-04-22 12:39:30|34210|34190|34211.4|34191.4|34212.5|34192.5|34208.6|34188.6|23
1650631180000|2022-04-22 12:39:40|34211.5|34191.5|34216.6|34196.6|34217.2|34197.2|34210.5|34190.5|29
1650631190000|2022-04-22 12:39:50|34216.9|34196.9|34213.3|34193.3|34216.9|34196.9|34212|34192|31
1650631200000|2022-04-22 12:40:00|34213.8|34193.8|34213.5|34193.5|34214.5|34194.5|34211.5|34191.5|29
1650631210000|2022-04-22 12:40:10|34213.6|34193.6|34216.5|34196.5|34217.6|34197.6|34212|34192|34
1650631220000|2022-04-22 12:40:20|34217.5|34197.5|34213.4|34193.4|34217.5|34197.5|34213.4|34193.4|32
1650631230000|2022-04-22 12:40:30|34214.9|34194.9|34215.7|34195.7|34218.9|34198.9|34214|34194|33
1650631240000|2022-04-22 12:40:40|34214.9|34194.9|34213.6|34193.6|34215.2|34195.2|34213|34193|32
1650631250000|2022-04-22 12:40:50|34213.7|34193.7|34214.7|34194.7|34215.2|34195.2|34213.2|34193.2|27
1650631260000|2022-04-22 12:41:00|34213.1|34193.1|34211.1|34191.1|34213.1|34193.1|34210.5|34190.5|31
1650631270000|2022-04-22 12:41:10|34211|34191|34211.1|34191.1|34211.9|34191.9|34209.8|34189.8|31
1650631280000|2022-04-22 12:41:20|34210.7|34190.7|34208.7|34188.7|34210.8|34190.8|34208.7|34188.7|24
1650631290000|2022-04-22 12:41:30|34207.6|34187.6|34207.6|34187.6|34209.4|34189.4|34206.7|34186.7|24
1650631300000|2022-04-22 12:41:40|34206.6|34186.6|34205.1|34185.1|34211.1|34191.1|34205.1|34185.1|29
1650631310000|2022-04-22 12:41:50|34205.3|34185.3|34206.7|34186.7|34208.2|34188.2|34205.2|34185.2|25
1650631320000|2022-04-22 12:42:00|34207.1|34187.1|34211.3|34191.3|34212.5|34192.5|34207.1|34187.1|30
1650631330000|2022-04-22 12:42:10|34210.6|34190.6|34217.8|34197.8|34218.6|34198.6|34210.5|34190.5|34
1650631340000|2022-04-22 12:42:20|34217.7|34197.7|34219.2|34199.2|34220|34200|34216.8|34196.8|26
1650631350000|2022-04-22 12:42:30|34219|34199|34220.2|34200.2|34220.2|34200.2|34218.5|34198.5|23
1650631360000|2022-04-22 12:42:40|34220.1|34200.1|34221.8|34201.8|34222.6|34202.6|34220|34200|34
1650631370000|2022-04-22 12:42:50|34222|34202|34219.4|34199.4|34223.1|34203.1|34219.4|34199.4|20
1650631380000|2022-04-22 12:43:00|34219.3|34199.3|34218.9|34198.9|34219.3|34199.3|34216.9|34196.9|21
1650631390000|2022-04-22 12:43:10|34218.8|34198.8|34218.9|34198.9|34219.9|34199.9|34218.3|34198.3|25
1650631400000|2022-04-22 12:43:20|34218.8|34198.8|34224.2|34204.2|34226.8|34206.8|34218.8|34198.8|18
1650631410000|2022-04-22 12:43:30|34223.5|34203.5|34222.9|34202.9|34224.5|34204.5|34222.4|34202.4|23
1650631420000|2022-04-22 12:43:40|34223.5|34203.5|34221.8|34201.8|34223.8|34203.8|34221.8|34201.8|35
1650631430000|2022-04-22 12:43:50|34221.5|34201.5|34222.5|34202.5|34223.4|34203.4|34221.5|34201.5|30
1650631440000|2022-04-22 12:44:00|34223|34203|34222.8|34202.8|34223.2|34203.2|34220.5|34200.5|30
1650631450000|2022-04-22 12:44:10|34222.7|34202.7|34220.4|34200.4|34224.2|34204.2|34220.4|34200.4|22
1650631460000|2022-04-22 12:44:20|34220.7|34200.7|34221.1|34201.1|34222.9|34202.9|34220.7|34200.7|32
1650631470000|2022-04-22 12:44:30|34221.4|34201.4|34220.8|34200.8|34222.7|34202.7|34220.4|34200.4|32
1650631480000|2022-04-22 12:44:40|34220.4|34200.4|34217.2|34197.2|34221|34201|34217.2|34197.2|32
1650631490000|2022-04-22 12:44:50|34217.4|34197.4|34216.9|34196.9|34218.1|34198.1|34213.9|34193.9|32
1650631500000|2022-04-22 12:45:00|34216.4|34196.4|34216.9|34196.9|34217.1|34197.1|34216|34196|21
1650631510000|2022-04-22 12:45:10|34217.1|34197.1|34215.7|34195.7|34217.3|34197.3|34214.2|34194.2|26
1650631520000|2022-04-22 12:45:20|34215.8|34195.8|34217.3|34197.3|34217.9|34197.9|34215.8|34195.8|19
1650631530000|2022-04-22 12:45:30|34217.2|34197.2|34214.6|34194.6|34217.5|34197.5|34213.9|34193.9|22
1650631540000|2022-04-22 12:45:40|34215.6|34195.6|34214.9|34194.9|34215.7|34195.7|34214.6|34194.6|19
1650631550000|2022-04-22 12:45:50|34215.4|34195.4|34217.3|34197.3|34218.3|34198.3|34215.4|34195.4|18
1650631560000|2022-04-22 12:46:00|34217.2|34197.2|34219.5|34199.5|34221.2|34201.2|34216.2|34196.2|27
1650631570000|2022-04-22 12:46:10|34220.4|34200.4|34220.8|34200.8|34220.8|34200.8|34219.4|34199.4|22
1650631580000|2022-04-22 12:46:20|34220.9|34200.9|34218.4|34198.4|34222.7|34202.7|34217.2|34197.2|32
1650631590000|2022-04-22 12:46:30|34218.6|34198.6|34219.3|34199.3|34219.7|34199.7|34218|34198|28
1650631600000|2022-04-22 12:46:40|34219|34199|34217.9|34197.9|34219|34199|34217.1|34197.1|20
1650631610000|2022-04-22 12:46:50|34218|34198|34218.4|34198.4|34218.4|34198.4|34217.1|34197.1|18
1650631620000|2022-04-22 12:47:00|34219|34199|34222.1|34202.1|34222.1|34202.1|34219|34199|29
1650631630000|2022-04-22 12:47:10|34222.2|34202.2|34219.3|34199.3|34222.8|34202.8|34219.1|34199.1|19
1650631640000|2022-04-22 12:47:20|34218.7|34198.7|34217.9|34197.9|34218.8|34198.8|34217.3|34197.3|19
1650631650000|2022-04-22 12:47:30|34218.3|34198.3|34215.1|34195.1|34218.3|34198.3|34215.1|34195.1|28
1650631660000|2022-04-22 12:47:40|34215.6|34195.6|34212.9|34192.9|34215.7|34195.7|34212.9|34192.9|17
1650631670000|2022-04-22 12:47:50|34212.7|34192.7|34217.2|34197.2|34217.3|34197.3|34212.6|34192.6|21
1650631680000|2022-04-22 12:48:00|34217.1|34197.1|34217.2|34197.2|34218.2|34198.2|34216.7|34196.7|23
1650631690000|2022-04-22 12:48:10|34217.6|34197.6|34215.3|34195.3|34217.6|34197.6|34215.2|34195.2|20
1650631700000|2022-04-22 12:48:20|34215.2|34195.2|34215.5|34195.5|34216.2|34196.2|34215.1|34195.1|22
1650631710000|2022-04-22 12:48:30|34215.4|34195.4|34215.5|34195.5|34215.9|34195.9|34212|34192|32
1650631720000|2022-04-22 12:48:40|34216.1|34196.1|34210.4|34190.4|34217.4|34197.4|34210.4|34190.4|28
1650631730000|2022-04-22 12:48:50|34211.7|34191.7|34211.7|34191.7|34213.7|34193.7|34209.6|34189.6|26
1650631740000|2022-04-22 12:49:00|34211.8|34191.8|34216.9|34196.9|34218|34198|34211.8|34191.8|25
1650631750000|2022-04-22 12:49:10|34217|34197|34216.3|34196.3|34217.4|34197.4|34214.4|34194.4|21
1650631760000|2022-04-22 12:49:20|34215.7|34195.7|34213.2|34193.2|34217|34197|34211.8|34191.8|25
1650631770000|2022-04-22 12:49:30|34213|34193|34210.4|34190.4|34213|34193|34209|34189|32
1650631780000|2022-04-22 12:49:40|34210.6|34190.6|34210.7|34190.7|34210.7|34190.7|34208.9|34188.9|26
1650631790000|2022-04-22 12:49:50|34210.2|34190.2|34209.9|34189.9|34210.5|34190.5|34208.7|34188.7|18
1650631800000|2022-04-22 12:50:00|34210.4|34190.4|34217.1|34197.1|34217.5|34197.5|34208.6|34188.6|27
1650631810000|2022-04-22 12:50:10|34217|34197|34218.3|34198.3|34218.5|34198.5|34216.3|34196.3|25
1650631820000|2022-04-22 12:50:20|34218.5|34198.5|34218.2|34198.2|34218.5|34198.5|34217.2|34197.2|21
1650631830000|2022-04-22 12:50:30|34218.5|34198.5|34223.1|34203.1|34224.2|34204.2|34218.1|34198.1|28
1650631840000|2022-04-22 12:50:40|34223.3|34203.3|34222.9|34202.9|34223.7|34203.7|34221.3|34201.3|31
1650631850000|2022-04-22 12:50:50|34222.3|34202.3|34223.3|34203.3|34223.6|34203.6|34222.3|34202.3|24
1650631860000|2022-04-22 12:51:00|34223|34203|34223|34203|34223|34203|34222|34202|29
1650631870000|2022-04-22 12:51:10|34219.6|34199.6|34221.8|34201.8|34224.2|34204.2|34218.2|34198.2|26
1650631880000|2022-04-22 12:51:20|34222.1|34202.1|34217.5|34197.5|34226.7|34206.7|34217.4|34197.4|34
1650631890000|2022-04-22 12:51:30|34218.5|34198.5|34219|34199|34220.3|34200.3|34216|34196|32
1650631900000|2022-04-22 12:51:40|34219.2|34199.2|34215.2|34195.2|34219.6|34199.6|34214.9|34194.9|28
1650631910000|2022-04-22 12:51:50|34213.7|34193.7|34213.9|34193.9|34216.1|34196.1|34213.7|34193.7|19
1650631920000|2022-04-22 12:52:00|34213.7|34193.7|34214.3|34194.3|34215.8|34195.8|34212.6|34192.6|21
1650631930000|2022-04-22 12:52:10|34213.8|34193.8|34216.9|34196.9|34221|34201|34213.8|34193.8|32
1650631940000|2022-04-22 12:52:20|34216.6|34196.6|34218.1|34198.1|34218.1|34198.1|34216.6|34196.6|27
1650631950000|2022-04-22 12:52:30|34219.7|34199.7|34221.6|34201.6|34221.8|34201.8|34217.9|34197.9|36
1650631960000|2022-04-22 12:52:40|34220.3|34200.3|34219.4|34199.4|34221.4|34201.4|34217.8|34197.8|33
1650631970000|2022-04-22 12:52:50|34219.5|34199.5|34218.1|34198.1|34219.8|34199.8|34217.4|34197.4|32
1650631980000|2022-04-22 12:53:00|34217.5|34197.5|34217.2|34197.2|34218.2|34198.2|34216.9|34196.9|25
1650631990000|2022-04-22 12:53:10|34218.5|34198.5|34217|34197|34220|34200|34215.3|34195.3|30
1650632000000|2022-04-22 12:53:20|34216.9|34196.9|34215.9|34195.9|34219.5|34199.5|34214.7|34194.7|33
1650632010000|2022-04-22 12:53:30|34215.8|34195.8|34217|34197|34217.7|34197.7|34215.3|34195.3|26
1650632020000|2022-04-22 12:53:40|34218.2|34198.2|34217.5|34197.5|34218.3|34198.3|34216.1|34196.1|21
1650632030000|2022-04-22 12:53:50|34217.9|34197.9|34218.2|34198.2|34219.9|34199.9|34216.5|34196.5|21
1650632040000|2022-04-22 12:54:00|34217.5|34197.5|34216.7|34196.7|34218.4|34198.4|34214|34194|34
1650632050000|2022-04-22 12:54:10|34216.5|34196.5|34217.7|34197.7|34219.4|34199.4|34216.4|34196.4|35
1650632060000|2022-04-22 12:54:20|34217.1|34197.1|34218.4|34198.4|34218.4|34198.4|34216.6|34196.6|28
1650632070000|2022-04-22 12:54:30|34218.1|34198.1|34217.8|34197.8|34221|34201|34217.8|34197.8|28
1650632080000|2022-04-22 12:54:40|34217.5|34197.5|34218.9|34198.9|34221.5|34201.5|34217.1|34197.1|30
1650632090000|2022-04-22 12:54:50|34220.4|34200.4|34219.1|34199.1|34222.5|34202.5|34217.9|34197.9|31
1650632100000|2022-04-22 12:55:00|34220.6|34200.6|34218|34198|34220.6|34200.6|34216.8|34196.8|26
1650632110000|2022-04-22 12:55:10|34218.2|34198.2|34214.6|34194.6|34218.6|34198.6|34214.6|34194.6|31
1650632120000|2022-04-22 12:55:20|34215.3|34195.3|34215.5|34195.5|34217.5|34197.5|34214|34194|30
1650632130000|2022-04-22 12:55:30|34215.2|34195.2|34214.6|34194.6|34217.3|34197.3|34210.9|34190.9|28
1650632140000|2022-04-22 12:55:40|34214.2|34194.2|34208.2|34188.2|34214.3|34194.3|34208.2|34188.2|29
1650632150000|2022-04-22 12:55:50|34208.5|34188.5|34209.4|34189.4|34210.2|34190.2|34208.3|34188.3|29
1650632160000|2022-04-22 12:56:00|34210.2|34190.2|34210.3|34190.3|34211.1|34191.1|34209.7|34189.7|21
1650632170000|2022-04-22 12:56:10|34210.5|34190.5|34211.7|34191.7|34213.7|34193.7|34210.3|34190.3|21
1650632180000|2022-04-22 12:56:20|34211.8|34191.8|34210.8|34190.8|34213.5|34193.5|34210.5|34190.5|23
1650632190000|2022-04-22 12:56:30|34212.1|34192.1|34213.5|34193.5|34214.2|34194.2|34211.7|34191.7|34
1650632200000|2022-04-22 12:56:40|34213.8|34193.8|34213.4|34193.4|34214.8|34194.8|34212.7|34192.7|30
1650632210000|2022-04-22 12:56:50|34213.2|34193.2|34213.4|34193.4|34213.7|34193.7|34210.7|34190.7|22
1650632220000|2022-04-22 12:57:00|34214|34194|34216.9|34196.9|34220.5|34200.5|34212.9|34192.9|34
1650632230000|2022-04-22 12:57:10|34217|34197|34215.3|34195.3|34217.3|34197.3|34213.9|34193.9|26
1650632240000|2022-04-22 12:57:20|34216.1|34196.1|34218.4|34198.4|34220.2|34200.2|34214.6|34194.6|29
1650632250000|2022-04-22 12:57:30|34219.4|34199.4|34220.1|34200.1|34220.4|34200.4|34218|34198|21
1650632260000|2022-04-22 12:57:40|34219.8|34199.8|34216.8|34196.8|34220.4|34200.4|34215.8|34195.8|23
1650632270000|2022-04-22 12:57:50|34217.8|34197.8|34216.6|34196.6|34218.8|34198.8|34215.9|34195.9|28
1650632280000|2022-04-22 12:58:00|34216.9|34196.9|34218.5|34198.5|34219.4|34199.4|34214.8|34194.8|33
1650632290000|2022-04-22 12:58:10|34219.6|34199.6|34216.8|34196.8|34220.3|34200.3|34215|34195|35
1650632300000|2022-04-22 12:58:20|34218.1|34198.1|34222.2|34202.2|34224|34204|34216.4|34196.4|31
1650632310000|2022-04-22 12:58:30|34221.7|34201.7|34221.7|34201.7|34221.9|34201.9|34219.3|34199.3|32
1650632320000|2022-04-22 12:58:40|34221.8|34201.8|34218.9|34198.9|34221.9|34201.9|34217.4|34197.4|28
1650632330000|2022-04-22 12:58:50|34218.5|34198.5|34217.2|34197.2|34220.2|34200.2|34215.9|34195.9|30
1650632340000|2022-04-22 12:59:00|34217.4|34197.4|34218.4|34198.4|34219.8|34199.8|34216.6|34196.6|27
1650632350000|2022-04-22 12:59:10|34218.9|34198.9|34216.7|34196.7|34218.9|34198.9|34215.4|34195.4|24
1650632360000|2022-04-22 12:59:20|34216.3|34196.3|34215.9|34195.9|34219|34199|34212.8|34192.8|32
1650632370000|2022-04-22 12:59:30|34215.6|34195.6|34216.5|34196.5|34217.2|34197.2|34214.2|34194.2|27
1650632380000|2022-04-22 12:59:40|34216.4|34196.4|34216.5|34196.5|34216.5|34196.5|34214.7|34194.7|26
1650632390000|2022-04-22 12:59:50|34216.2|34196.2|34219.3|34199.3|34220.6|34200.6|34215.5|34195.5|29
1650632400000|2022-04-22 13:00:00|34219.6|34199.6|34220.2|34200.2|34220.7|34200.7|34217.5|34197.5|33
1650632410000|2022-04-22 13:00:10|34220.4|34200.4|34219.7|34199.7|34221|34201|34217.6|34197.6|34
1650632420000|2022-04-22 13:00:20|34219.6|34199.6|34217.3|34197.3|34220|34200|34216.4|34196.4|27
1650632430000|2022-04-22 13:00:30|34216.3|34196.3|34218.2|34198.2|34219.4|34199.4|34216.3|34196.3|28
1650632440000|2022-04-22 13:00:40|34217.8|34197.8|34217.1|34197.1|34220.9|34200.9|34216.5|34196.5|27
1650632450000|2022-04-22 13:00:50|34216.2|34196.2|34217.3|34197.3|34221.3|34201.3|34216.2|34196.2|35
1650632460000|2022-04-22 13:01:00|34217.6|34197.6|34218.4|34198.4|34221|34201|34215.5|34195.5|33
1650632470000|2022-04-22 13:01:10|34218.2|34198.2|34216.2|34196.2|34218.2|34198.2|34215.5|34195.5|28
1650632480000|2022-04-22 13:01:20|34216.3|34196.3|34216.4|34196.4|34217.3|34197.3|34216|34196|22
1650632490000|2022-04-22 13:01:30|34216.2|34196.2|34216.4|34196.4|34217.5|34197.5|34216|34196|23
1650632500000|2022-04-22 13:01:40|34216.3|34196.3|34215.6|34195.6|34216.6|34196.6|34212.4|34192.4|32
1650632510000|2022-04-22 13:01:50|34215.2|34195.2|34218.1|34198.1|34218.3|34198.3|34214.8|34194.8|29
1650632520000|2022-04-22 13:02:00|34218|34198|34217|34197|34219.3|34199.3|34214.8|34194.8|32
1650632530000|2022-04-22 13:02:10|34217.7|34197.7|34218.9|34198.9|34219.4|34199.4|34216.4|34196.4|37
1650632540000|2022-04-22 13:02:20|34217.6|34197.6|34218.2|34198.2|34219.4|34199.4|34215.8|34195.8|35
1650632550000|2022-04-22 13:02:30|34216.2|34196.2|34217.4|34197.4|34219.3|34199.3|34215.6|34195.6|31
1650632560000|2022-04-22 13:02:40|34217.8|34197.8|34218.5|34198.5|34220|34200|34217.1|34197.1|28
1650632570000|2022-04-22 13:02:50|34218.4|34198.4|34218.2|34198.2|34218.8|34198.8|34217.8|34197.8|14
1650632580000|2022-04-22 13:03:00|34218.3|34198.3|34218|34198|34219.5|34199.5|34217.1|34197.1|30
1650632590000|2022-04-22 13:03:10|34217.8|34197.8|34209.2|34189.2|34218|34198|34207|34187|33
1650632600000|2022-04-22 13:03:20|34208.8|34188.8|34208.1|34188.1|34210|34190|34207.3|34187.3|24
1650632610000|2022-04-22 13:03:30|34208|34188|34206.6|34186.6|34208.1|34188.1|34205.1|34185.1|26
1650632620000|2022-04-22 13:03:40|34205|34185|34207.2|34187.2|34207.8|34187.8|34205|34185|28
1650632630000|2022-04-22 13:03:50|34207.1|34187.1|34207.8|34187.8|34207.8|34187.8|34205.2|34185.2|21
1650632640000|2022-04-22 13:04:00|34208.5|34188.5|34209.4|34189.4|34209.5|34189.5|34206.3|34186.3|30
1650632650000|2022-04-22 13:04:10|34210.2|34190.2|34211.2|34191.2|34212|34192|34210.2|34190.2|23
1650632660000|2022-04-22 13:04:20|34211.4|34191.4|34208.7|34188.7|34211.4|34191.4|34208.3|34188.3|24
1650632670000|2022-04-22 13:04:30|34208.8|34188.8|34208.4|34188.4|34210|34190|34208.1|34188.1|23
1650632680000|2022-04-22 13:04:40|34208.9|34188.9|34209.5|34189.5|34210|34190|34208.2|34188.2|29
1650632690000|2022-04-22 13:04:50|34209.4|34189.4|34208|34188|34209.4|34189.4|34207|34187|26
1650632700000|2022-04-22 13:05:00|34207.6|34187.6|34208.6|34188.6|34210.1|34190.1|34207.6|34187.6|25
1650632710000|2022-04-22 13:05:10|34208.5|34188.5|34208.2|34188.2|34209.4|34189.4|34207.7|34187.7|22
1650632720000|2022-04-22 13:05:20|34208.1|34188.1|34207.3|34187.3|34208.5|34188.5|34207.3|34187.3|10
1650632730000|2022-04-22 13:05:30|34208|34188|34206.5|34186.5|34208|34188|34206.4|34186.4|22
1650632740000|2022-04-22 13:05:40|34207|34187|34203.8|34183.8|34207.1|34187.1|34203.5|34183.5|25
1650632750000|2022-04-22 13:05:50|34203.7|34183.7|34202.6|34182.6|34203.9|34183.9|34197|34177|34
1650632760000|2022-04-22 13:06:00|34202.4|34182.4|34201.9|34181.9|34203.7|34183.7|34201.4|34181.4|32
1650632770000|2022-04-22 13:06:10|34201.7|34181.7|34198.3|34178.3|34202.2|34182.2|34198.3|34178.3|22
1650632780000|2022-04-22 13:06:20|34194.5|34174.5|34193.6|34173.6|34197.3|34177.3|34191.3|34171.3|31
1650632790000|2022-04-22 13:06:30|34194.7|34174.7|34193.6|34173.6|34195.5|34175.5|34192.9|34172.9|26
1650632800000|2022-04-22 13:06:40|34194.3|34174.3|34192.9|34172.9|34194.3|34174.3|34192.3|34172.3|23
1650632810000|2022-04-22 13:06:50|34192.8|34172.8|34194|34174|34195.6|34175.6|34192.3|34172.3|26
1650632820000|2022-04-22 13:07:00|34192.9|34172.9|34187.4|34167.4|34192.9|34172.9|34186.6|34166.6|38
1650632830000|2022-04-22 13:07:10|34187.8|34167.8|34168.5|34148.5|34188.1|34168.1|34168.1|34148.1|40
1650632840000|2022-04-22 13:07:20|34169.8|34149.8|34157.2|34137.2|34169.8|34149.8|34157|34137|40
1650632850000|2022-04-22 13:07:30|34157.7|34137.7|34157.7|34137.7|34158.4|34138.4|34154.2|34134.2|31
1650632860000|2022-04-22 13:07:40|34157.6|34137.6|34156.5|34136.5|34159.7|34139.7|34156|34136|30
1650632870000|2022-04-22 13:07:50|34158.5|34138.5|34155|34135|34158.5|34138.5|34152.1|34132.1|36
1650632880000|2022-04-22 13:08:00|34154.7|34134.7|34146.9|34126.9|34156.8|34136.8|34146.4|34126.4|39
1650632890000|2022-04-22 13:08:10|34146.6|34126.6|34140|34120|34148.6|34128.6|34139.1|34119.1|37
1650632900000|2022-04-22 13:08:20|34140.5|34120.5|34144.5|34124.5|34145.4|34125.4|34139.1|34119.1|38
1650632910000|2022-04-22 13:08:30|34144.4|34124.4|34143|34123|34145.5|34125.5|34141.9|34121.9|38
1650632920000|2022-04-22 13:08:40|34143.2|34123.2|34149.7|34129.7|34150.4|34130.4|34143.2|34123.2|35
1650632930000|2022-04-22 13:08:50|34149.6|34129.6|34148|34128|34150.2|34130.2|34147.3|34127.3|39
1650632940000|2022-04-22 13:09:00|34147.9|34127.9|34148.4|34128.4|34150.3|34130.3|34146.9|34126.9|37
1650632950000|2022-04-22 13:09:10|34149.2|34129.2|34147.7|34127.7|34150|34130|34146.8|34126.8|32
1650632960000|2022-04-22 13:09:20|34148.3|34128.3|34151.6|34131.6|34152.8|34132.8|34146.5|34126.5|35
1650632970000|2022-04-22 13:09:30|34150.8|34130.8|34150.8|34130.8|34151.6|34131.6|34147.6|34127.6|33
1650632980000|2022-04-22 13:09:40|34151.3|34131.3|34150.6|34130.6|34151.3|34131.3|34149.4|34129.4|33
1650632990000|2022-04-22 13:09:50|34150.9|34130.9|34151.7|34131.7|34152.8|34132.8|34150.7|34130.7|32
1650633000000|2022-04-22 13:10:00|34153|34133|34148.3|34128.3|34153|34133|34145.7|34125.7|35
1650633010000|2022-04-22 13:10:10|34149.2|34129.2|34148.5|34128.5|34150.9|34130.9|34147.2|34127.2|26
1650633020000|2022-04-22 13:10:20|34148.7|34128.7|34148.7|34128.7|34150.4|34130.4|34147.2|34127.2|27
1650633030000|2022-04-22 13:10:30|34148.1|34128.1|34149.8|34129.8|34150.5|34130.5|34146.7|34126.7|30
1650633040000|2022-04-22 13:10:40|34149.5|34129.5|34156.3|34136.3|34160.9|34140.9|34148.1|34128.1|36
1650633050000|2022-04-22 13:10:50|34156.2|34136.2|34158.8|34138.8|34159.5|34139.5|34155.1|34135.1|36
1650633060000|2022-04-22 13:11:00|34158.4|34138.4|34158.6|34138.6|34160.1|34140.1|34157.2|34137.2|30
1650633070000|2022-04-22 13:11:10|34158.7|34138.7|34162|34142|34165.6|34145.6|34158.7|34138.7|36
1650633080000|2022-04-22 13:11:20|34162.6|34142.6|34162.1|34142.1|34163.1|34143.1|34161.4|34141.4|37
1650633090000|2022-04-22 13:11:30|34162.4|34142.4|34163|34143|34163|34143|34161.9|34141.9|33
1650633100000|2022-04-22 13:11:40|34163.1|34143.1|34163.4|34143.4|34164.1|34144.1|34162|34142|35
1650633110000|2022-04-22 13:11:50|34163.3|34143.3|34161.9|34141.9|34163.4|34143.4|34161.7|34141.7|36
1650633120000|2022-04-22 13:12:00|34162.3|34142.3|34166.8|34146.8|34166.8|34146.8|34162.1|34142.1|29
1650633130000|2022-04-22 13:12:10|34161.9|34141.9|34161.4|34141.4|34163.6|34143.6|34160.4|34140.4|32
1650633140000|2022-04-22 13:12:20|34161.6|34141.6|34161.7|34141.7|34162.3|34142.3|34159.5|34139.5|34
1650633150000|2022-04-22 13:12:30|34162.5|34142.5|34161.8|34141.8|34164|34144|34160.9|34140.9|39
1650633160000|2022-04-22 13:12:40|34161.9|34141.9|34162.9|34142.9|34165.1|34145.1|34161.1|34141.1|34
1650633170000|2022-04-22 13:12:50|34162.4|34142.4|34162.7|34142.7|34164.9|34144.9|34161.4|34141.4|37
1650633180000|2022-04-22 13:13:00|34163.9|34143.9|34166.5|34146.5|34166.6|34146.6|34162.7|34142.7|35
1650633190000|2022-04-22 13:13:10|34166.8|34146.8|34166.2|34146.2|34168|34148|34165.6|34145.6|32
1650633200000|2022-04-22 13:13:20|34165.9|34145.9|34167.1|34147.1|34168.1|34148.1|34165.9|34145.9|30
1650633210000|2022-04-22 13:13:30|34167|34147|34166.6|34146.6|34167.3|34147.3|34165.4|34145.4|30
1650633220000|2022-04-22 13:13:40|34165.8|34145.8|34165|34145|34166.5|34146.5|34164.2|34144.2|35
1650633230000|2022-04-22 13:13:50|34165.7|34145.7|34165.6|34145.6|34166.5|34146.5|34164.1|34144.1|32
1650633240000|2022-04-22 13:14:00|34166.5|34146.5|34182.8|34162.8|34186.9|34166.9|34166.5|34146.5|37
1650633250000|2022-04-22 13:14:10|34182.3|34162.3|34182|34162|34184.6|34164.6|34181.1|34161.1|31
1650633260000|2022-04-22 13:14:20|34182.5|34162.5|34181.3|34161.3|34183.5|34163.5|34180.7|34160.7|27
1650633270000|2022-04-22 13:14:30|34181.4|34161.4|34191.3|34171.3|34194.9|34174.9|34181.4|34161.4|26
1650633280000|2022-04-22 13:14:40|34192.2|34172.2|34189|34169|34193.5|34173.5|34189|34169|32
1650633290000|2022-04-22 13:14:50|34187.1|34167.1|34191.1|34171.1|34192.1|34172.1|34186.4|34166.4|34
1650633300000|2022-04-22 13:15:00|34191|34171|34190.5|34170.5|34191.5|34171.5|34188.8|34168.8|28
1650633310000|2022-04-22 13:15:10|34190.7|34170.7|34190.1|34170.1|34191|34171|34189.1|34169.1|30
1650633320000|2022-04-22 13:15:20|34189.8|34169.8|34190.3|34170.3|34190.7|34170.7|34189.5|34169.5|29
1650633330000|2022-04-22 13:15:30|34189|34169|34191.9|34171.9|34191.9|34171.9|34188.3|34168.3|28
1650633340000|2022-04-22 13:15:40|34190.5|34170.5|34191.5|34171.5|34194.8|34174.8|34189.3|34169.3|28
1650633350000|2022-04-22 13:15:50|34191.3|34171.3|34192.3|34172.3|34197.5|34177.5|34185|34165|32
1650633360000|2022-04-22 13:16:00|34193.3|34173.3|34196.8|34176.8|34199.5|34179.5|34192.1|34172.1|36
1650633370000|2022-04-22 13:16:10|34196.9|34176.9|34202.1|34182.1|34202.3|34182.3|34196.9|34176.9|29
1650633380000|2022-04-22 13:16:20|34201.1|34181.1|34200.6|34180.6|34201.4|34181.4|34197.1|34177.1|34
1650633390000|2022-04-22 13:16:30|34199.4|34179.4|34199.4|34179.4|34199.9|34179.9|34198.3|34178.3|26
1650633400000|2022-04-22 13:16:40|34199.3|34179.3|34201.3|34181.3|34203.5|34183.5|34199.1|34179.1|31
1650633410000|2022-04-22 13:16:50|34201.2|34181.2|34204.2|34184.2|34204.8|34184.8|34200.1|34180.1|28
1650633420000|2022-04-22 13:17:00|34203.3|34183.3|34202.9|34182.9|34203.9|34183.9|34201.8|34181.8|29
1650633430000|2022-04-22 13:17:10|34203.1|34183.1|34202.8|34182.8|34203.7|34183.7|34201.2|34181.2|28
1650633440000|2022-04-22 13:17:20|34202.9|34182.9|34203.8|34183.8|34204.5|34184.5|34202.7|34182.7|23
1650633450000|2022-04-22 13:17:30|34203.6|34183.6|34203.6|34183.6|34205.6|34185.6|34203.4|34183.4|20
1650633460000|2022-04-22 13:17:40|34203.3|34183.3|34204.1|34184.1|34204.7|34184.7|34202.7|34182.7|27
1650633470000|2022-04-22 13:17:50|34203.6|34183.6|34202.2|34182.2|34205.4|34185.4|34200.8|34180.8|31
1650633480000|2022-04-22 13:18:00|34202.1|34182.1|34203.9|34183.9|34223.4|34184.7|34200.3|34163.7|25
1650633490000|2022-04-22 13:18:10|34203.4|34183.4|34203.5|34183.5|34203.8|34183.8|34201.3|34181.3|25
1650633500000|2022-04-22 13:18:20|34203.2|34183.2|34199.7|34179.7|34203.2|34183.2|34196.3|34176.3|31
1650633510000|2022-04-22 13:18:30|34199.6|34179.6|34201.8|34181.8|34203.7|34183.7|34199|34179|25
1650633520000|2022-04-22 13:18:40|34201|34181|34198.4|34178.4|34203.9|34183.9|34197.7|34177.7|29
1650633530000|2022-04-22 13:18:50|34200.4|34180.4|34200|34180|34201.5|34181.5|34198|34178|24
1650633540000|2022-04-22 13:19:00|34200.2|34180.2|34197.3|34177.3|34200.7|34180.7|34195.6|34175.6|28
1650633550000|2022-04-22 13:19:10|34196.7|34176.7|34199.3|34179.3|34201.1|34181.1|34195.8|34175.8|24
1650633560000|2022-04-22 13:19:20|34200|34180|34198.9|34178.9|34201.3|34181.3|34198.6|34178.6|27
1650633570000|2022-04-22 13:19:30|34199.3|34179.3|34200.9|34180.9|34201.2|34181.2|34195.8|34175.8|30
1650633580000|2022-04-22 13:19:40|34200.1|34180.1|34194.5|34174.5|34200.2|34180.2|34192.5|34172.5|25
1650633590000|2022-04-22 13:19:50|34195|34175|34196.9|34176.9|34198.3|34178.3|34193.9|34173.9|22
1650633600000|2022-04-22 13:20:00|34197.4|34177.4|34196.1|34176.1|34198.4|34178.4|34195|34175|29
1650633610000|2022-04-22 13:20:10|34196.5|34176.5|34192.9|34172.9|34196.5|34176.5|34190.8|34170.8|21
1650633620000|2022-04-22 13:20:20|34192.5|34172.5|34191.8|34171.8|34194.1|34174.1|34191.1|34171.1|20
1650633630000|2022-04-22 13:20:30|34191.9|34171.9|34195.4|34175.4|34196.9|34176.9|34191.6|34171.6|27
1650633640000|2022-04-22 13:20:40|34195.8|34175.8|34196|34176|34196.9|34176.9|34195.2|34175.2|22
1650633650000|2022-04-22 13:20:50|34196.2|34176.2|34197.5|34177.5|34197.5|34177.5|34196.1|34176.1|16
1650633660000|2022-04-22 13:21:00|34197.7|34177.7|34198.6|34178.6|34199.9|34179.9|34197.7|34177.7|25
1650633670000|2022-04-22 13:21:10|34198.3|34178.3|34196.3|34176.3|34199|34179|34194.1|34174.1|28
1650633680000|2022-04-22 13:21:20|34197.9|34177.9|34197.5|34177.5|34198.5|34178.5|34195.6|34175.6|26
1650633690000|2022-04-22 13:21:30|34197.9|34177.9|34197.3|34177.3|34199.1|34179.1|34197.3|34177.3|19
1650633700000|2022-04-22 13:21:40|34198.7|34178.7|34199.3|34179.3|34199.5|34179.5|34197.5|34177.5|14
1650633710000|2022-04-22 13:21:50|34199.4|34179.4|34198.9|34178.9|34201|34181|34198|34178|19
1650633720000|2022-04-22 13:22:00|34200.1|34180.1|34200|34180|34201|34181|34198|34178|32
1650633730000|2022-04-22 13:22:10|34198.2|34178.2|34197.8|34177.8|34201.2|34181.2|34197.3|34177.3|27
1650633740000|2022-04-22 13:22:20|34197.9|34177.9|34197.8|34177.8|34199.9|34179.9|34196.9|34176.9|27
1650633750000|2022-04-22 13:22:30|34197.7|34177.7|34197.1|34177.1|34199.1|34179.1|34196.6|34176.6|19
1650633760000|2022-04-22 13:22:40|34197.2|34177.2|34194.2|34174.2|34197.3|34177.3|34192.7|34172.7|26
1650633770000|2022-04-22 13:22:50|34193.3|34173.3|34196.1|34176.1|34196.1|34176.1|34192.9|34172.9|19
1650633780000|2022-04-22 13:23:00|34195.3|34175.3|34186.3|34166.3|34195.7|34175.7|34186.3|34166.3|23
1650633790000|2022-04-22 13:23:10|34187.1|34167.1|34181.5|34161.5|34200.4|34167.4|34181.3|34150.4|26
1650633800000|2022-04-22 13:23:20|34181.7|34161.7|34184.5|34164.5|34185.2|34165.2|34179.9|34159.9|31
1650633810000|2022-04-22 13:23:30|34184.2|34164.2|34187.3|34167.3|34188.3|34168.3|34183.6|34163.6|30
1650633820000|2022-04-22 13:23:40|34188|34168|34185.4|34165.4|34188|34168|34184.9|34164.9|33
1650633830000|2022-04-22 13:23:50|34185|34165|34185.8|34165.8|34187|34167|34184.5|34164.5|22
1650633840000|2022-04-22 13:24:00|34186.1|34166.1|34183.1|34163.1|34187.9|34167.9|34180.8|34160.8|34
1650633850000|2022-04-22 13:24:10|34182.7|34162.7|34182.1|34162.1|34183.6|34163.6|34180.4|34160.4|30
1650633860000|2022-04-22 13:24:20|34182.2|34162.2|34181.8|34161.8|34182.3|34162.3|34181.8|34161.8|15
1650633870000|2022-04-22 13:24:30|34182.3|34162.3|34197.3|34147.3|34197.3|34165|34182.1|34147.3|21
1650633880000|2022-04-22 13:24:40|34198.4|34148.4|34198.7|34148.7|34203.5|34165.4|34182.5|34145.7|25
1650633890000|2022-04-22 13:24:50|34200.4|34150.4|34184|34164|34200.4|34165.3|34182.1|34147.4|21
1650633900000|2022-04-22 13:25:00|34183.9|34163.9|34181.5|34161.5|34184.3|34164.3|34180.7|34160.7|37
1650633910000|2022-04-22 13:25:10|34181.9|34161.9|34188.2|34168.2|34191.2|34171.2|34180.9|34160.9|28
1650633920000|2022-04-22 13:25:20|34187.4|34167.4|34188.2|34168.2|34188.2|34168.2|34186.3|34166.3|25
1650633930000|2022-04-22 13:25:30|34188.5|34168.5|34189.1|34169.1|34189.5|34169.5|34187.5|34167.5|22
1650633940000|2022-04-22 13:25:40|34188.9|34168.9|34190.6|34170.6|34191.5|34171.5|34188.7|34168.7|19
1650633950000|2022-04-22 13:25:50|34190.1|34170.1|34192.7|34172.7|34193.2|34173.2|34189.8|34169.8|24
1650633960000|2022-04-22 13:26:00|34192.4|34172.4|34196|34176|34196|34176|34191.6|34171.6|18
1650633970000|2022-04-22 13:26:10|34196.5|34176.5|34194.7|34174.7|34196.5|34176.5|34191.6|34171.6|31
1650633980000|2022-04-22 13:26:20|34194|34174|34194.8|34174.8|34195.5|34175.5|34192.5|34172.5|27
1650633990000|2022-04-22 13:26:30|34193.9|34173.9|34191.3|34171.3|34194.4|34174.4|34190.4|34170.4|25
1650634000000|2022-04-22 13:26:40|34191.7|34171.7|34191.7|34171.7|34192.7|34172.7|34188.2|34168.2|26
1650634010000|2022-04-22 13:26:50|34192|34172|34194.9|34174.9|34194.9|34174.9|34191.4|34171.4|23
1650634020000|2022-04-22 13:27:00|34195.1|34175.1|34202.4|34182.4|34202.5|34182.5|34194.7|34174.7|25
1650634030000|2022-04-22 13:27:10|34197.9|34177.9|34187|34167|34197.9|34177.9|34186.9|34166.9|35
1650634040000|2022-04-22 13:27:20|34187.4|34167.4|34188.2|34168.2|34189.1|34169.1|34186.6|34166.6|30
1650634050000|2022-04-22 13:27:30|34188.3|34168.3|34191.5|34171.5|34192|34172|34187.9|34167.9|24
1650634060000|2022-04-22 13:27:40|34191.3|34171.3|34190.1|34170.1|34192.3|34172.3|34190.1|34170.1|26
1650634070000|2022-04-22 13:27:50|34190|34170|34193|34173|34195.6|34175.6|34189.7|34169.7|24
1650634080000|2022-04-22 13:28:00|34193.1|34173.1|34188.4|34168.4|34195.2|34175.2|34185.7|34165.7|28
1650634090000|2022-04-22 13:28:10|34187.8|34167.8|34192.9|34172.9|34194.9|34174.9|34187.3|34167.3|27
1650634100000|2022-04-22 13:28:20|34192.7|34172.7|34191.3|34171.3|34195.6|34175.6|34190.3|34170.3|24
1650634110000|2022-04-22 13:28:30|34191.5|34171.5|34201.1|34181.1|34203.4|34183.4|34191|34171|31
1650634120000|2022-04-22 13:28:40|34201.2|34181.2|34201.2|34181.2|34202.3|34182.3|34199.8|34179.8|30
1650634130000|2022-04-22 13:28:50|34201.4|34181.4|34200.8|34180.8|34202.9|34182.9|34199.6|34179.6|30
1650634140000|2022-04-22 13:29:00|34201.2|34181.2|34200|34180|34201.7|34181.7|34196.8|34176.8|36
1650634150000|2022-04-22 13:29:10|34201.7|34181.7|34201.5|34181.5|34201.9|34181.9|34200|34180|21
1650634160000|2022-04-22 13:29:20|34201.6|34181.6|34202.2|34182.2|34203.8|34183.8|34201|34181|26
1650634170000|2022-04-22 13:29:30|34204.3|34184.3|34204.2|34184.2|34206.9|34186.9|34200.9|34180.9|27
1650634180000|2022-04-22 13:29:40|34204.7|34184.7|34203.7|34183.7|34205.3|34185.3|34203|34183|35
1650634190000|2022-04-22 13:29:50|34205.2|34185.2|34204.3|34184.3|34205.4|34185.4|34204|34184|27
1650634200000|2022-04-22 13:30:00|34204.9|34184.9|34209.7|34189.7|34210.7|34190.7|34204.6|34184.6|26
1650634210000|2022-04-22 13:30:10|34209.4|34189.4|34209.7|34189.7|34210.3|34190.3|34207.8|34187.8|26
1650634220000|2022-04-22 13:30:20|34207.9|34187.9|34229.4|34209.4|34229.4|34209.4|34207|34187|28
1650634230000|2022-04-22 13:30:30|34228.9|34208.9|34231.2|34211.2|34232.8|34212.8|34227.4|34207.4|27
1650634240000|2022-04-22 13:30:40|34230.8|34210.8|34236.9|34216.9|34236.9|34216.9|34229.9|34209.9|23
1650634250000|2022-04-22 13:30:50|34234.7|34214.7|34231.5|34211.5|34234.7|34214.7|34231.5|34211.5|24
1650634260000|2022-04-22 13:31:00|34231.3|34211.3|34233.2|34213.2|34234.5|34214.5|34231.3|34211.3|23
1650634270000|2022-04-22 13:31:10|34230.5|34210.5|34234.5|34214.5|34235.4|34215.4|34230.5|34210.5|28
1650634280000|2022-04-22 13:31:20|34235.1|34215.1|34233.6|34213.6|34235.8|34215.8|34229.7|34209.7|27
1650634290000|2022-04-22 13:31:30|34233.4|34213.4|34234.6|34214.6|34235.8|34215.8|34230.7|34210.7|25
1650634300000|2022-04-22 13:31:40|34234.7|34214.7|34241.9|34221.9|34241.9|34221.9|34234.7|34214.7|28
1650634310000|2022-04-22 13:31:50|34242|34222|34238.4|34218.4|34245.5|34225.5|34238.2|34218.2|26
1650634320000|2022-04-22 13:32:00|34238.6|34218.6|34240.8|34220.8|34242.1|34222.1|34237.7|34217.7|23
1650634330000|2022-04-22 13:32:10|34239.9|34219.9|34240|34220|34240.9|34220.9|34237|34217|21
1650634340000|2022-04-22 13:32:20|34241.6|34221.6|34240.3|34220.3|34241.6|34221.6|34238.5|34218.5|27
1650634350000|2022-04-22 13:32:30|34240.7|34220.7|34241.6|34221.6|34242.8|34222.8|34240.5|34220.5|23
1650634360000|2022-04-22 13:32:40|34241.8|34221.8|34249.1|34229.1|34251.1|34231.1|34241.8|34221.8|24
1650634370000|2022-04-22 13:32:50|34248.1|34228.1|34249.9|34229.9|34251.7|34231.7|34248.1|34228.1|28
1650634380000|2022-04-22 13:33:00|34249.2|34229.2|34244.6|34224.6|34251.3|34231.3|34244.6|34224.6|27
1650634390000|2022-04-22 13:33:10|34244.1|34224.1|34245.9|34225.9|34247.6|34227.6|34243.1|34223.1|28
1650634400000|2022-04-22 13:33:20|34245.8|34225.8|34243.3|34223.3|34248.1|34228.1|34240.1|34220.1|29
1650634410000|2022-04-22 13:33:30|34242|34222|34247.1|34227.1|34248.3|34228.3|34242|34222|28
1650634420000|2022-04-22 13:33:40|34247.3|34227.3|34242.9|34222.9|34247.3|34227.3|34240.8|34220.8|25
1650634430000|2022-04-22 13:33:50|34242.8|34222.8|34246.4|34226.4|34246.6|34226.6|34242.7|34222.7|22
1650634440000|2022-04-22 13:34:00|34246.8|34226.8|34242.2|34222.2|34246.8|34226.8|34239.5|34219.5|24
1650634450000|2022-04-22 13:34:10|34242.5|34222.5|34242.5|34222.5|34246.8|34226.8|34241.5|34221.5|27
1650634460000|2022-04-22 13:34:20|34244.1|34224.1|34247.1|34227.1|34249.9|34229.9|34242.2|34222.2|27
1650634470000|2022-04-22 13:34:30|34245.4|34225.4|34244.7|34224.7|34248.1|34228.1|34244|34224|25
1650634480000|2022-04-22 13:34:40|34245|34225|34247.2|34227.2|34248.3|34228.3|34243.7|34223.7|24
1650634490000|2022-04-22 13:34:50|34246.8|34226.8|34246.4|34226.4|34250|34230|34245.5|34225.5|20
1650634500000|2022-04-22 13:35:00|34246.2|34226.2|34254.9|34234.9|34256.1|34236.1|34246.1|34226.1|29
1650634510000|2022-04-22 13:35:10|34255.3|34235.3|34255|34235|34255.6|34235.6|34254.6|34234.6|23
1650634520000|2022-04-22 13:35:20|34254.7|34234.7|34253.6|34233.6|34255.8|34235.8|34251.9|34231.9|27
1650634530000|2022-04-22 13:35:30|34253.5|34233.5|34256.1|34236.1|34256.3|34236.3|34251.9|34231.9|22
1650634540000|2022-04-22 13:35:40|34256|34236|34256.4|34236.4|34259|34239|34255.2|34235.2|24
1650634550000|2022-04-22 13:35:50|34254.4|34234.4|34257.4|34237.4|34257.7|34237.7|34254.4|34234.4|25
1650634560000|2022-04-22 13:36:00|34257.3|34237.3|34262|34242|34266|34246|34257.2|34237.2|12
1650634620000|2022-04-22 13:37:00|34261.8|34241.8|34263.7|34243.7|34279.4|34244.4|34261.7|34229.4|12
1650634630000|2022-04-22 13:37:10|34262.5|34242.5|34261.5|34241.5|34275.9|34243.8|34257.8|34225.8|27
1650634640000|2022-04-22 13:37:20|34260.4|34240.4|34264.4|34244.4|34275.4|34244.4|34259.2|34221|25
1650634650000|2022-04-22 13:37:30|34264.8|34244.8|34280.3|34230.3|34283.3|34246.2|34263.9|34226.7|22
1650634660000|2022-04-22 13:37:40|34279.4|34229.4|34266.4|34246.4|34282.6|34246.7|34261.4|34225.5|26
1650634670000|2022-04-22 13:37:50|34264.3|34244.3|34263.8|34243.8|34266.5|34246.5|34263.2|34243.2|22
1650634680000|2022-04-22 13:38:00|34278.2|34228.2|34262.8|34242.8|34280.8|34244.8|34262.2|34224.4|22
1650634690000|2022-04-22 13:38:10|34262.7|34242.7|34265.2|34245.2|34265.3|34245.3|34260.4|34240.4|22
1650634700000|2022-04-22 13:38:20|34264.6|34244.6|34262.4|34242.4|34266.5|34246.5|34261.1|34241.1|24
1650634710000|2022-04-22 13:38:30|34262.9|34242.9|34267|34247|34270|34250|34262.1|34242.1|26
1650634720000|2022-04-22 13:38:40|34267.1|34247.1|34269.2|34249.2|34273|34253|34266.9|34246.9|27
1650634730000|2022-04-22 13:38:50|34270.3|34250.3|34269.8|34249.8|34271.4|34251.4|34268.4|34248.4|27
1650634740000|2022-04-22 13:39:00|34267.7|34247.7|34274.1|34254.1|34274.1|34254.1|34264.1|34244.1|29
1650634750000|2022-04-22 13:39:10|34273.3|34253.3|34275.4|34255.4|34280.4|34260.4|34269.8|34249.8|27
1650634760000|2022-04-22 13:39:20|34275|34255|34286.4|34266.4|34288.2|34268.2|34275|34255|27
1650634770000|2022-04-22 13:39:30|34285.9|34265.9|34286.4|34266.4|34288.4|34268.4|34285.1|34265.1|26
1650634780000|2022-04-22 13:39:40|34286.1|34266.1|34282.5|34262.5|34286.9|34266.9|34280.4|34260.4|28
1650634790000|2022-04-22 13:39:50|34282.3|34262.3|34280.3|34260.3|34282.3|34262.3|34279.2|34259.2|25
1650634800000|2022-04-22 13:40:00|34279.6|34259.6|34280.8|34260.8|34282.3|34262.3|34278.4|34258.4|23
1650634810000|2022-04-22 13:40:10|34280.6|34260.6|34281|34261|34281.6|34261.6|34280.1|34260.1|23
1650634820000|2022-04-22 13:40:20|34280.5|34260.5|34276.5|34256.5|34282.6|34262.6|34273.6|34253.6|20
1650634830000|2022-04-22 13:40:30|34275.3|34255.3|34292.6|34242.6|34295.6|34259.9|34275.2|34239.2|22
1650634840000|2022-04-22 13:40:40|34292.5|34242.5|34289.2|34269.2|34293.4|34269.2|34277.9|34242.5|26
1650634850000|2022-04-22 13:40:50|34288.2|34268.2|34277.7|34257.7|34289.8|34269.8|34277.3|34257.3|21
1650634860000|2022-04-22 13:41:00|34277.6|34257.6|34286.5|34266.5|34287|34267|34277.4|34257.4|24
1650634870000|2022-04-22 13:41:10|34286.1|34266.1|34288|34268|34288.7|34268.7|34285.2|34265.2|26
1650634880000|2022-04-22 13:41:20|34287.3|34267.3|34294.3|34274.3|34294.3|34274.3|34285.7|34265.7|27
1650634890000|2022-04-22 13:41:30|34293.8|34273.8|34292.5|34272.5|34295.5|34275.5|34292.5|34272.5|24
1650634900000|2022-04-22 13:41:40|34292.6|34272.6|34294.5|34274.5|34296.4|34276.4|34290.2|34270.2|22
1650634910000|2022-04-22 13:41:50|34294.6|34274.6|34284.9|34264.9|34295.9|34275.9|34283|34263|25
1650634920000|2022-04-22 13:42:00|34285.3|34265.3|34287.1|34267.1|34288.1|34268.1|34281.5|34261.5|26
1650634930000|2022-04-22 13:42:10|34286.3|34266.3|34285.4|34265.4|34306.4|34267.9|34284.5|34249.7|27
1650634940000|2022-04-22 13:42:20|34287.1|34267.1|34286|34266|34288.3|34268.3|34285.4|34265.4|25
1650634950000|2022-04-22 13:42:30|34287.4|34267.4|34287.1|34267.1|34287.5|34267.5|34283.8|34263.8|23
1650634960000|2022-04-22 13:42:40|34287.8|34267.8|34290.2|34270.2|34292.2|34272.2|34286.9|34266.9|27
1650634970000|2022-04-22 13:42:50|34289.7|34269.7|34286|34266|34291.5|34271.5|34286|34266|13
1650635030000|2022-04-22 13:43:50|34284.9|34264.9|34284.9|34264.9|34285.9|34265.9|34284.2|34264.2|9
1650635040000|2022-04-22 13:44:00|34285.7|34265.7|34292.9|34272.9|34296.4|34276.4|34285.3|34265.3|27
1650635050000|2022-04-22 13:44:10|34295.5|34275.5|34295.5|34275.5|34298|34278|34292.8|34272.8|27
1650635060000|2022-04-22 13:44:20|34291.5|34271.5|34289.8|34269.8|34310|34275.2|34284.8|34242.3|29
1650635070000|2022-04-22 13:44:30|34287.6|34267.6|34284.3|34264.3|34302.5|34269.7|34281.3|34242.3|28
1650635080000|2022-04-22 13:44:40|34282.6|34262.6|34301.1|34251.1|34308.6|34262.6|34282.6|34238.8|28
1650635090000|2022-04-22 13:44:50|34304.4|34244.8|34309|34237.7|34309|34252.1|34298|34235.9|25
1650635100000|2022-04-22 13:45:00|34306.3|34238.3|34304.5|34239.7|34312.1|34241.2|34302.8|34234.5|29
1650635110000|2022-04-22 13:45:10|34302.1|34239.3|34291.8|34241.8|34305.2|34243.4|34290.7|34234.8|27
1650635120000|2022-04-22 13:45:20|34292.4|34242.4|34285.7|34265.7|34292.4|34265.7|34282.1|34239.7|25
1650635130000|2022-04-22 13:45:30|34286.6|34266.6|34296.1|34276.1|34296.1|34276.1|34276.9|34237|28
1650635140000|2022-04-22 13:45:40|34296.2|34276.2|34304.7|34254.7|34306|34279.4|34286.8|34246.7|27
1650635150000|2022-04-22 13:45:50|34305.3|34255.3|34289.8|34269.8|34305.3|34271.9|34289.2|34250.4|27
1650635160000|2022-04-22 13:46:00|34305.7|34255.7|34303.4|34253.4|34308.1|34256.1|34301|34248.4|27
1650635170000|2022-04-22 13:46:10|34303.6|34253.6|34288.5|34268.5|34304.5|34269|34288.4|34251.1|26
1650635180000|2022-04-22 13:46:20|34288|34268|34288.2|34268.2|34301.8|34270.7|34284.1|34245.5|24
1650635190000|2022-04-22 13:46:30|34288.9|34268.9|34305.1|34255.1|34306|34271.1|34284.5|34242.9|27
1650635200000|2022-04-22 13:46:40|34291|34271|34286.4|34266.4|34291|34271|34284.8|34264.8|25
1650635210000|2022-04-22 13:46:50|34285.4|34265.4|34287.7|34267.7|34287.7|34267.7|34285|34265|14
1650635270000|2022-04-22 13:47:50|34285.7|34265.7|34286.6|34266.6|34288.7|34268.7|34285.6|34265.6|10
1650635280000|2022-04-22 13:48:00|34284.7|34264.7|34285|34265|34287.7|34267.7|34284.2|34264.2|25
1650635290000|2022-04-22 13:48:10|34284.9|34264.9|34284.5|34264.5|34285.3|34265.3|34281|34261|24
1650635300000|2022-04-22 13:48:20|34283.6|34263.6|34283.6|34263.6|34284.6|34264.6|34283.1|34263.1|22
1650635310000|2022-04-22 13:48:30|34283.4|34263.4|34302.1|34252.1|34307.8|34268.5|34282.4|34243.2|25
1650635320000|2022-04-22 13:48:40|34301.1|34251.1|34289.9|34269.9|34306.4|34270|34286.6|34245|24
1650635330000|2022-04-22 13:48:50|34289.6|34269.6|34287.8|34267.8|34291.5|34271.5|34287.1|34267.1|24
1650635340000|2022-04-22 13:49:00|34288.3|34268.3|34286|34266|34288.6|34268.6|34285.4|34265.4|26
1650635350000|2022-04-22 13:49:10|34285.5|34265.5|34288.8|34268.8|34288.8|34268.8|34285.5|34265.5|22
1650635360000|2022-04-22 13:49:20|34288.7|34268.7|34285.5|34265.5|34289.1|34269.1|34285.5|34265.5|19
1650635370000|2022-04-22 13:49:30|34284.6|34264.6|34282.9|34262.9|34284.8|34264.8|34281.9|34261.9|22
1650635380000|2022-04-22 13:49:40|34282.5|34262.5|34282.1|34262.1|34282.5|34262.5|34280.4|34260.4|23
1650635390000|2022-04-22 13:49:50|34281.9|34261.9|34281.2|34261.2|34283.9|34263.9|34280.2|34260.2|26
1650635400000|2022-04-22 13:50:00|34280.9|34260.9|34279.4|34259.4|34280.9|34260.9|34279.4|34259.4|2
1650635460000|2022-04-22 13:51:00|34276.2|34256.2|34275|34255|34277.8|34257.8|34274.7|34254.7|20
1650635470000|2022-04-22 13:51:10|34274.7|34254.7|34273.8|34253.8|34277.5|34257.5|34273.2|34253.2|25
1650635480000|2022-04-22 13:51:20|34274.1|34254.1|34270.3|34250.3|34274.8|34254.8|34268.1|34248.1|24
1650635490000|2022-04-22 13:51:30|34269.9|34249.9|34260.5|34240.5|34269.9|34249.9|34258.3|34238.3|28
1650635500000|2022-04-22 13:51:40|34261|34241|34259.2|34239.2|34273.8|34244.6|34257.1|34223.8|24
1650635510000|2022-04-22 13:51:50|34258.9|34238.9|34274.3|34224.3|34277.3|34238.9|34253.1|34220.4|28
1650635520000|2022-04-22 13:52:00|34258.6|34238.6|34259.5|34239.5|34259.5|34239.5|34257.7|34237.7|10
1650635580000|2022-04-22 13:53:00|34255.9|34235.9|34256|34236|34256.2|34236.2|34254.9|34234.9|12
1650635590000|2022-04-22 13:53:10|34257.2|34237.2|34252.5|34232.5|34259.3|34239.3|34252.5|34232.5|25
1650635600000|2022-04-22 13:53:20|34253.4|34233.4|34252.8|34232.8|34255.9|34235.9|34252.2|34232.2|25
1650635610000|2022-04-22 13:53:30|34253.8|34233.8|34253.3|34233.3|34254.1|34234.1|34252.2|34232.2|24
1650635620000|2022-04-22 13:53:40|34253.5|34233.5|34254.1|34234.1|34254.1|34234.1|34251.5|34231.5|24
1650635630000|2022-04-22 13:53:50|34253.9|34233.9|34256.3|34236.3|34256.5|34236.5|34252.8|34232.8|21
1650635640000|2022-04-22 13:54:00|34255.5|34235.5|34252.6|34232.6|34256.7|34236.7|34252.6|34232.6|21
1650635700000|2022-04-22 13:55:00|34253.5|34233.5|34254.2|34234.2|34254.3|34234.3|34253.3|34233.3|7
1650635710000|2022-04-22 13:55:10|34255.1|34235.1|34254.3|34234.3|34255.5|34235.5|34252.5|34232.5|25
1650635720000|2022-04-22 13:55:20|34254.1|34234.1|34253.1|34233.1|34255.5|34235.5|34250.8|34230.8|27
1650635730000|2022-04-22 13:55:30|34252.9|34232.9|34257|34237|34257|34237|34252.2|34232.2|25
1650635740000|2022-04-22 13:55:40|34256.8|34236.8|34257.1|34237.1|34257.8|34237.8|34255.6|34235.6|22
1650635750000|2022-04-22 13:55:50|34257|34237|34256.4|34236.4|34257.7|34237.7|34255.9|34235.9|21
1650635760000|2022-04-22 13:56:00|34256.2|34236.2|34260.5|34240.5|34260.9|34240.9|34256.2|34236.2|22
1650635770000|2022-04-22 13:56:10|34260.2|34240.2|34261.1|34241.1|34262.3|34242.3|34260.2|34240.2|24
1650635780000|2022-04-22 13:56:20|34260.9|34240.9|34263.4|34243.4|34264.4|34244.4|34260.9|34240.9|23
1650635790000|2022-04-22 13:56:30|34263.2|34243.2|34264.6|34244.6|34265.7|34245.7|34262.7|34242.7|24
1650635800000|2022-04-22 13:56:40|34264.8|34244.8|34263.6|34243.6|34265.6|34245.6|34263.6|34243.6|19
1650635810000|2022-04-22 13:56:50|34262.1|34242.1|34265.2|34245.2|34265.2|34245.2|34262.1|34242.1|21
1650635820000|2022-04-22 13:57:00|34265.3|34245.3|34263.4|34243.4|34265.8|34245.8|34261.6|34241.6|18
1650635830000|2022-04-22 13:57:10|34264.9|34244.9|34265|34245|34265.9|34245.9|34264.1|34244.1|21
1650635840000|2022-04-22 13:57:20|34264.6|34244.6|34266.6|34246.6|34269.6|34249.6|34264.6|34244.6|24
1650635850000|2022-04-22 13:57:30|34266.5|34246.5|34270.9|34250.9|34271.5|34251.5|34266.5|34246.5|23
1650635860000|2022-04-22 13:57:40|34270.7|34250.7|34277.2|34257.2|34279.7|34259.7|34270.7|34250.7|25
1650635870000|2022-04-22 13:57:50|34276.8|34256.8|34280.9|34260.9|34303.8|34265.6|34275.5|34246.6|25
1650635880000|2022-04-22 13:58:00|34280.8|34260.8|34278.7|34258.7|34282.4|34262.4|34275|34255|26
1650635890000|2022-04-22 13:58:10|34278.4|34258.4|34284.9|34264.9|34285.2|34265.2|34277.7|34257.7|20
1650635900000|2022-04-22 13:58:20|34284.6|34264.6|34279.5|34259.5|34284.6|34264.6|34278|34258|25
1650635910000|2022-04-22 13:58:30|34279.6|34259.6|34280.5|34260.5|34281.3|34261.3|34278.8|34258.8|17
1650635920000|2022-04-22 13:58:40|34280.6|34260.6|34284|34264|34286.2|34266.2|34280.1|34260.1|26
1650635930000|2022-04-22 13:58:50|34283.7|34263.7|34284.3|34264.3|34287.9|34267.9|34278.9|34258.9|28
1650635940000|2022-04-22 13:59:00|34281.4|34261.4|34285|34265|34287.4|34267.4|34280.8|34260.8|23
1650635950000|2022-04-22 13:59:10|34284|34264|34290.7|34270.7|34291.5|34271.5|34283.9|34263.9|22
1650635960000|2022-04-22 13:59:20|34290.5|34270.5|34296.3|34276.3|34296.3|34276.3|34290.5|34270.5|28
1650635970000|2022-04-22 13:59:30|34295.1|34275.1|34302.7|34282.7|34303.3|34283.3|34295.1|34275.1|25
1650635980000|2022-04-22 13:59:40|34302.6|34282.6|34304.4|34284.4|34304.7|34284.7|34302.3|34282.3|19
1650635990000|2022-04-22 13:59:50|34304.3|34284.3|34296.2|34276.2|34314.8|34284.3|34296.2|34256.8|24
1650636000000|2022-04-22 14:00:00|34297.4|34277.4|34302.2|34282.2|34302.6|34282.6|34295.9|34275.9|24
1650636010000|2022-04-22 14:00:10|34301.9|34281.9|34300.1|34280.1|34304.4|34284.4|34297.5|34277.5|24
1650636020000|2022-04-22 14:00:20|34299.6|34279.6|34300|34280|34303.2|34283.2|34299.2|34279.2|23
1650636030000|2022-04-22 14:00:30|34298.9|34278.9|34301.5|34281.5|34305.9|34285.9|34298.9|34278.9|24
1650636040000|2022-04-22 14:00:40|34301.6|34281.6|34303|34283|34306.3|34286.3|34301.6|34281.6|27
1650636050000|2022-04-22 14:00:50|34302.8|34282.8|34300.5|34280.5|34308.8|34288.8|34300.5|34280.5|26
1650636060000|2022-04-22 14:01:00|34300.1|34280.1|34296.3|34276.3|34300.4|34280.4|34295.2|34275.2|26
1650636070000|2022-04-22 14:01:10|34295.8|34275.8|34289.1|34269.1|34296.4|34276.4|34286.8|34266.8|26
1650636080000|2022-04-22 14:01:20|34288.6|34268.6|34289.1|34269.1|34292.5|34272.5|34287|34267|27
1650636090000|2022-04-22 14:01:30|34288.6|34268.6|34287.8|34267.8|34291.2|34271.2|34286.1|34266.1|25
1650636100000|2022-04-22 14:01:40|34287.6|34267.6|34288.2|34268.2|34291|34271|34286.6|34266.6|20
1650636110000|2022-04-22 14:01:50|34288.3|34268.3|34293.3|34273.3|34293.9|34273.9|34288.3|34268.3|27
1650636120000|2022-04-22 14:02:00|34295.1|34275.1|34295.7|34275.7|34296.2|34276.2|34293.5|34273.5|27
1650636130000|2022-04-22 14:02:10|34294.9|34274.9|34292|34272|34298|34278|34292|34272|23
1650636140000|2022-04-22 14:02:20|34291.8|34271.8|34292.8|34272.8|34294.1|34274.1|34291.7|34271.7|19
1650636150000|2022-04-22 14:02:30|34291.5|34271.5|34288.5|34268.5|34306.9|34271.7|34287|34249.5|24
1650636160000|2022-04-22 14:02:40|34287.3|34267.3|34290.8|34270.8|34293.2|34273.2|34284.6|34264.6|28
1650636170000|2022-04-22 14:02:50|34289.9|34269.9|34284.1|34264.1|34290.7|34270.7|34283.8|34263.8|24
1650636180000|2022-04-22 14:03:00|34283.8|34263.8|34287|34267|34287.5|34267.5|34283.2|34263.2|23
1650636190000|2022-04-22 14:03:10|34287.2|34267.2|34283.8|34263.8|34287.7|34267.7|34283.8|34263.8|18
1650636200000|2022-04-22 14:03:20|34283.9|34263.9|34288|34268|34288.7|34268.7|34283.3|34263.3|18
1650636210000|2022-04-22 14:03:30|34287.7|34267.7|34289.9|34269.9|34291.6|34271.6|34287.7|34267.7|21
1650636220000|2022-04-22 14:03:40|34289.7|34269.7|34283.7|34263.7|34289.9|34269.9|34283.7|34263.7|20
1650636230000|2022-04-22 14:03:50|34284.6|34264.6|34288.2|34268.2|34289.3|34269.3|34282.9|34262.9|24
1650636240000|2022-04-22 14:04:00|34288.4|34268.4|34281.4|34261.4|34289.4|34269.4|34279.7|34259.7|24
1650636250000|2022-04-22 14:04:10|34280.6|34260.6|34277.8|34257.8|34282.2|34262.2|34277.8|34257.8|28
1650636260000|2022-04-22 14:04:20|34278.5|34258.5|34280.8|34260.8|34281.1|34261.1|34277|34257|25
1650636270000|2022-04-22 14:04:30|34277.9|34257.9|34278.1|34258.1|34280|34260|34276|34256|20
1650636280000|2022-04-22 14:04:40|34278.4|34258.4|34273.3|34253.3|34280.4|34260.4|34273.3|34253.3|25
1650636290000|2022-04-22 14:04:50|34273.2|34253.2|34274.9|34254.9|34295.1|34255.9|34272.7|34234.6|25
1650636300000|2022-04-22 14:05:00|34273.8|34253.8|34275.1|34255.1|34276.4|34256.4|34273.8|34253.8|23
1650636310000|2022-04-22 14:05:10|34276.1|34256.1|34278.1|34258.1|34278.7|34258.7|34275.4|34255.4|22
1650636320000|2022-04-22 14:05:20|34278.2|34258.2|34277.8|34257.8|34280.5|34260.5|34276.4|34256.4|27
1650636330000|2022-04-22 14:05:30|34278.1|34258.1|34275.5|34255.5|34278.5|34258.5|34275.5|34255.5|20
1650636340000|2022-04-22 14:05:40|34277|34257|34273.7|34253.7|34278.1|34258.1|34273.7|34253.7|22
1650636350000|2022-04-22 14:05:50|34272.9|34252.9|34270.8|34250.8|34274.9|34254.9|34270.3|34250.3|25
1650636360000|2022-04-22 14:06:00|34270.3|34250.3|34266.2|34246.2|34271|34251|34266.2|34246.2|25
1650636370000|2022-04-22 14:06:10|34269.2|34249.2|34264.6|34244.6|34270|34250|34264.1|34244.1|19
1650636380000|2022-04-22 14:06:20|34264.5|34244.5|34257.8|34237.8|34264.9|34244.9|34257.6|34237.6|27
1650636390000|2022-04-22 14:06:30|34257.2|34237.2|34254.4|34234.4|34258.8|34238.8|34254.2|34234.2|24
1650636400000|2022-04-22 14:06:40|34255.3|34235.3|34257.8|34237.8|34258.4|34238.4|34254.6|34234.6|28
1650636410000|2022-04-22 14:06:50|34257.7|34237.7|34255.5|34235.5|34258.2|34238.2|34254.4|34234.4|26
1650636420000|2022-04-22 14:07:00|34255.3|34235.3|34256|34236|34258.8|34238.8|34254.8|34234.8|24
1650636430000|2022-04-22 14:07:10|34256.8|34236.8|34259.2|34239.2|34260.6|34240.6|34256.8|34236.8|19
1650636440000|2022-04-22 14:07:20|34259.3|34239.3|34259.8|34239.8|34261.5|34241.5|34259|34239|26
1650636450000|2022-04-22 14:07:30|34259.3|34239.3|34259.6|34239.6|34260.8|34240.8|34259|34239|23
1650636460000|2022-04-22 14:07:40|34260|34240|34265.3|34245.3|34266.4|34246.4|34259.7|34239.7|28
1650636470000|2022-04-22 14:07:50|34266.1|34246.1|34265.3|34245.3|34266.1|34246.1|34263.8|34243.8|22
1650636480000|2022-04-22 14:08:00|34265.1|34245.1|34265|34245|34267.1|34247.1|34264.4|34244.4|28
1650636490000|2022-04-22 14:08:10|34264.9|34244.9|34263.7|34243.7|34265.6|34245.6|34263.5|34243.5|24
1650636500000|2022-04-22 14:08:20|34264.6|34244.6|34264|34244|34267.2|34247.2|34260.9|34240.9|26
1650636510000|2022-04-22 14:08:30|34263.8|34243.8|34264.6|34244.6|34265.7|34245.7|34263.6|34243.6|25
1650636520000|2022-04-22 14:08:40|34264.7|34244.7|34271.6|34251.6|34271.9|34251.9|34263.9|34243.9|23
1650636530000|2022-04-22 14:08:50|34271.3|34251.3|34276.4|34256.4|34276.4|34256.4|34271.3|34251.3|24
1650636540000|2022-04-22 14:09:00|34279|34259|34275.5|34255.5|34280.8|34260.8|34273|34253|21
1650636550000|2022-04-22 14:09:10|34275.3|34255.3|34274.4|34254.4|34278.9|34258.9|34274.4|34254.4|18
1650636560000|2022-04-22 14:09:20|34273.8|34253.8|34272|34252|34274.8|34254.8|34272|34252|15
1650636570000|2022-04-22 14:09:30|34274.3|34254.3|34275.6|34255.6|34278.6|34258.6|34274.3|34254.3|14
1650636580000|2022-04-22 14:09:40|34275.5|34255.5|34279|34259|34281.6|34261.6|34275.5|34255.5|21
1650636590000|2022-04-22 14:09:50|34278.9|34258.9|34283.4|34263.4|34283.4|34263.4|34278.3|34258.3|27
1650636600000|2022-04-22 14:10:00|34284.4|34264.4|34302|34252|34306.8|34264.4|34280.3|34248.2|25
1650636610000|2022-04-22 14:10:10|34301.6|34251.6|34287.9|34267.9|34301.6|34270.1|34284.7|34251.6|28
1650636620000|2022-04-22 14:10:20|34287.7|34267.7|34290.1|34270.1|34290.2|34270.2|34287.7|34267.7|21
1650636630000|2022-04-22 14:10:30|34289.6|34269.6|34292.5|34272.5|34292.8|34272.8|34289.6|34269.6|15
1650636640000|2022-04-22 14:10:40|34292.8|34272.8|34290.8|34270.8|34292.8|34272.8|34287.9|34267.9|27
1650636650000|2022-04-22 14:10:50|34290.4|34270.4|34286.7|34266.7|34290.9|34270.9|34286.1|34266.1|23
1650636660000|2022-04-22 14:11:00|34287.3|34267.3|34310|34290|34310.3|34290.3|34286.8|34266.8|27
1650636670000|2022-04-22 14:11:10|34309.8|34289.8|34311.9|34291.9|34315.1|34295.1|34308.9|34288.9|23
1650636680000|2022-04-22 14:11:20|34312.2|34292.2|34313.3|34293.3|34313.5|34293.5|34309.3|34289.3|26
1650636690000|2022-04-22 14:11:30|34313.1|34293.1|34313.6|34293.6|34317.9|34297.9|34312.5|34292.5|26
1650636700000|2022-04-22 14:11:40|34313.5|34293.5|34312.5|34292.5|34314.8|34294.8|34312.5|34292.5|22
1650636710000|2022-04-22 14:11:50|34312.4|34292.4|34314.2|34294.2|34314.2|34294.2|34311.5|34291.5|17
1650636720000|2022-04-22 14:12:00|34313.6|34293.6|34308.8|34288.8|34315.5|34295.5|34308|34288|25
1650636730000|2022-04-22 14:12:10|34309|34289|34310.2|34290.2|34311.8|34291.8|34308.6|34288.6|17
1650636740000|2022-04-22 14:12:20|34309.9|34289.9|34307.3|34287.3|34311.2|34291.2|34307|34287|26
1650636750000|2022-04-22 14:12:30|34306.5|34286.5|34308.6|34288.6|34308.6|34288.6|34306.5|34286.5|26
1650636760000|2022-04-22 14:12:40|34311.3|34291.3|34308.7|34288.7|34330.3|34292|34308|34272|23
1650636770000|2022-04-22 14:12:50|34325.2|34275.2|34306.5|34286.5|34326.8|34288.7|34306.4|34267.3|20
1650636780000|2022-04-22 14:13:00|34306.7|34286.7|34302.3|34282.3|34306.7|34286.7|34298.9|34278.9|26
1650636790000|2022-04-22 14:13:10|34302.4|34282.4|34323.2|34303.2|34340.2|34303.5|34301.6|34279.8|24
1650636800000|2022-04-22 14:13:20|34322.8|34302.8|34322.6|34302.6|34324.2|34304.2|34322.2|34302.2|23
1650636810000|2022-04-22 14:13:30|34322.9|34302.9|34322.8|34302.8|34323.8|34303.8|34321.4|34301.4|19
1650636820000|2022-04-22 14:13:40|34323.4|34303.4|34321.6|34301.6|34323.6|34303.6|34321.6|34301.6|21
1650636830000|2022-04-22 14:13:50|34322.4|34302.4|34325.4|34305.4|34325.4|34305.4|34321.5|34301.5|23
1650636840000|2022-04-22 14:14:00|34324.6|34304.6|34332.7|34312.7|34334.2|34314.2|34323.2|34303.2|21
1650636850000|2022-04-22 14:14:10|34333|34313|34341.5|34321.5|34359.6|34323.7|34332|34303.3|22
1650636860000|2022-04-22 14:14:20|34342.1|34322.1|34342|34322|34344.1|34324.1|34340.9|34320.9|23
1650636870000|2022-04-22 14:14:30|34341.9|34321.9|34340.3|34320.3|34342|34322|34339.8|34319.8|22
1650636880000|2022-04-22 14:14:40|34340.7|34320.7|34378.3|34328.3|34384.1|34344.2|34339.6|34319.6|21
1650636890000|2022-04-22 14:14:50|34362.7|34342.7|34346.9|34326.9|34375.1|34342.7|34345|34308.7|27
1650636900000|2022-04-22 14:15:00|34346.7|34326.7|34346.9|34326.9|34361.7|34330|34343.3|34311.4|28
1650636910000|2022-04-22 14:15:10|34347|34327|34350.3|34330.3|34367|34331.2|34347|34308.6|25
1650636920000|2022-04-22 14:15:20|34349.9|34329.9|34347.6|34327.6|34368.9|34334.9|34347.6|34308.4|26
1650636930000|2022-04-22 14:15:30|34348.1|34328.1|34352.1|34332.1|34369.2|34335.5|34347.8|34310.4|24
1650636940000|2022-04-22 14:15:40|34352.2|34332.2|34351.4|34331.4|34353.6|34333.6|34351.4|34331.4|22
1650636950000|2022-04-22 14:15:50|34351.5|34331.5|34349.4|34329.4|34351.5|34331.5|34348.4|34328.4|16
1650636960000|2022-04-22 14:16:00|34350.3|34330.3|34350.3|34330.3|34350.3|34330.3|34350.3|34330.3|1
1650637020000|2022-04-22 14:17:00|34343.7|34323.7|34344.7|34324.7|34344.7|34324.7|34342.6|34322.6|11
1650637030000|2022-04-22 14:17:10|34343.5|34323.5|34349.4|34329.4|34349.4|34329.4|34343.1|34323.1|24
1650637040000|2022-04-22 14:17:20|34351.9|34331.9|34350.9|34330.9|34352.1|34332.1|34348.8|34328.8|26
1650637050000|2022-04-22 14:17:30|34351|34331|34362.1|34342.1|34377.1|34342.1|34351|34312.3|27
1650637060000|2022-04-22 14:17:40|34383.5|34321.5|34363|34343|34383.5|34344.9|34361.8|34321.5|23
1650637070000|2022-04-22 14:17:50|34363.1|34343.1|34364.1|34344.1|34365.4|34345.4|34362.9|34342.9|22
1650637080000|2022-04-22 14:18:00|34364.2|34344.2|34359.9|34339.9|34381|34345.1|34358.5|34319.4|24
1650637090000|2022-04-22 14:18:10|34359.8|34339.8|34343.8|34323.8|34374.1|34340.3|34343.8|34309.1|23
1650637100000|2022-04-22 14:18:20|34343.4|34323.4|34350.1|34330.1|34350.7|34330.7|34343.1|34323.1|26
1650637110000|2022-04-22 14:18:30|34345.6|34325.6|34354|34334|34372|34339.9|34344.3|34312.9|25
1650637120000|2022-04-22 14:18:40|34355.5|34335.5|34364.5|34314.5|34368.7|34338.2|34349.8|34310.6|26
1650637130000|2022-04-22 14:18:50|34366.6|34316.6|34359.3|34339.3|34376.7|34339.3|34351.9|34316.4|26
1650637140000|2022-04-22 14:19:00|34358.9|34338.9|34360|34340|34364.6|34344.6|34357|34337|24
1650637150000|2022-04-22 14:19:10|34359.7|34339.7|34357.4|34337.4|34360.2|34340.2|34356|34336|23
1650637160000|2022-04-22 14:19:20|34357.3|34337.3|34362.2|34342.2|34364.2|34344.2|34356.4|34336.4|24
1650637170000|2022-04-22 14:19:30|34362.5|34342.5|34364.6|34344.6|34366.6|34346.6|34361.8|34341.8|23
1650637180000|2022-04-22 14:19:40|34364.9|34344.9|34364.8|34344.8|34366.6|34346.6|34359.8|34339.8|25
1650637190000|2022-04-22 14:19:50|34366.2|34346.2|34366.8|34346.8|34367.2|34347.2|34365.3|34345.3|23
1650637200000|2022-04-22 14:20:00|34366.9|34346.9|34369.3|34349.3|34370.7|34350.7|34366.1|34346.1|24
1650637210000|2022-04-22 14:20:10|34369.1|34349.1|34370.1|34350.1|34370.1|34350.1|34367|34347|24
1650637220000|2022-04-22 14:20:20|34370.5|34350.5|34364.4|34344.4|34370.5|34350.5|34364.4|34344.4|21
1650637230000|2022-04-22 14:20:30|34368.6|34348.6|34374.9|34354.9|34374.9|34354.9|34366.6|34346.6|21
1650637240000|2022-04-22 14:20:40|34374.2|34354.2|34377.3|34357.3|34377.4|34357.4|34373.3|34353.3|22
1650637250000|2022-04-22 14:20:50|34376.2|34356.2|34375|34355|34376.2|34356.2|34372.8|34352.8|21
1650637260000|2022-04-22 14:21:00|34374.8|34354.8|34373.1|34353.1|34374.8|34354.8|34372.5|34352.5|18
1650637270000|2022-04-22 14:21:10|34374.1|34354.1|34373.5|34353.5|34375.2|34355.2|34372.9|34352.9|20
1650637280000|2022-04-22 14:21:20|34372.8|34352.8|34376.2|34356.2|34376.8|34356.8|34371|34351|20
1650637290000|2022-04-22 14:21:30|34372.1|34352.1|34376.4|34356.4|34377.7|34357.7|34370.9|34350.9|24
1650637300000|2022-04-22 14:21:40|34375.2|34355.2|34374.5|34354.5|34376.1|34356.1|34372.6|34352.6|25
1650637310000|2022-04-22 14:21:50|34373.3|34353.3|34374.2|34354.2|34374.2|34354.2|34372.7|34352.7|13
1650637320000|2022-04-22 14:22:00|34372.3|34352.3|34372.6|34352.6|34372.6|34352.6|34372.3|34352.3|4
1650637380000|2022-04-22 14:23:00|34371.5|34351.5|34371.3|34351.3|34371.9|34351.9|34370.8|34350.8|12
1650637390000|2022-04-22 14:23:10|34372.5|34352.5|34373.5|34353.5|34375.8|34355.8|34371.4|34351.4|20
1650637400000|2022-04-22 14:23:20|34374.9|34354.9|34378.9|34358.9|34384.5|34364.5|34371.5|34351.5|23
1650637410000|2022-04-22 14:23:30|34377.7|34357.7|34377.9|34357.9|34379|34359|34377.2|34357.2|21
1650637420000|2022-04-22 14:23:40|34378|34358|34376.1|34356.1|34383.5|34363.5|34374.9|34354.9|24
1650637430000|2022-04-22 14:23:50|34377.3|34357.3|34376.9|34356.9|34377.9|34357.9|34376.6|34356.6|22
1650637440000|2022-04-22 14:24:00|34377|34357|34378.4|34358.4|34379.3|34359.3|34377|34357|23
1650637450000|2022-04-22 14:24:10|34379.3|34359.3|34378.2|34358.2|34381.1|34361.1|34377.1|34357.1|25
1650637460000|2022-04-22 14:24:20|34378.4|34358.4|34377.4|34357.4|34379|34359|34377.3|34357.3|24
1650637470000|2022-04-22 14:24:30|34377.3|34357.3|34376.8|34356.8|34378.3|34358.3|34376.5|34356.5|22
1650637480000|2022-04-22 14:24:40|34376.6|34356.6|34367.6|34347.6|34376.6|34356.6|34366.9|34346.9|19
1650637490000|2022-04-22 14:24:50|34369.5|34349.5|34372.7|34352.7|34372.7|34352.7|34367.6|34347.6|24
1650637500000|2022-04-22 14:25:00|34372|34352|34368.3|34348.3|34372.4|34352.4|34368.3|34348.3|19
1650637510000|2022-04-22 14:25:10|34368.5|34348.5|34367.6|34347.6|34368.6|34348.6|34365.6|34345.6|22
1650637520000|2022-04-22 14:25:20|34368.2|34348.2|34368.4|34348.4|34370.2|34350.2|34367.9|34347.9|20
1650637530000|2022-04-22 14:25:30|34368.6|34348.6|34373|34353|34376.3|34356.3|34368.5|34348.5|19
1650637540000|2022-04-22 14:25:40|34374.7|34354.7|34370.4|34350.4|34374.7|34354.7|34369.9|34349.9|16
1650637550000|2022-04-22 14:25:50|34370.5|34350.5|34369.6|34349.6|34370.9|34350.9|34369.1|34349.1|17
1650637560000|2022-04-22 14:26:00|34369.5|34349.5|34371.1|34351.1|34373.4|34353.4|34369.5|34349.5|25
1650637570000|2022-04-22 14:26:10|34376.9|34356.9|34366.4|34346.4|34378.3|34358.3|34366.1|34346.1|29
1650637580000|2022-04-22 14:26:20|34366.6|34346.6|34370.5|34350.5|34370.5|34350.5|34365.7|34345.7|24
1650637590000|2022-04-22 14:26:30|34370.2|34350.2|34369.6|34349.6|34370.3|34350.3|34368.3|34348.3|17
1650637600000|2022-04-22 14:26:40|34369.2|34349.2|34364.1|34344.1|34372.8|34352.8|34364.1|34344.1|20
1650637610000|2022-04-22 14:26:50|34366.1|34346.1|34368.4|34348.4|34370.9|34350.9|34364.6|34344.6|22
1650637620000|2022-04-22 14:27:00|34363.4|34343.4|34363.1|34343.1|34369.7|34349.7|34359.4|34339.4|23
1650637630000|2022-04-22 14:27:10|34362.1|34342.1|34365.2|34345.2|34367.7|34347.7|34361.6|34341.6|25
1650637640000|2022-04-22 14:27:20|34365.6|34345.6|34368.4|34348.4|34372.5|34352.5|34365.3|34345.3|23
1650637650000|2022-04-22 14:27:30|34368.2|34348.2|34364.8|34344.8|34370.4|34350.4|34363.7|34343.7|27
1650637660000|2022-04-22 14:27:40|34364.7|34344.7|34369|34349|34370.8|34350.8|34364.7|34344.7|25
1650637670000|2022-04-22 14:27:50|34367.9|34347.9|34378.9|34358.9|34379|34359|34367.9|34347.9|26
1650637680000|2022-04-22 14:28:00|34378.6|34358.6|34377.6|34357.6|34379.6|34359.6|34375|34355|27
1650637690000|2022-04-22 14:28:10|34377.9|34357.9|34379.2|34359.2|34379.9|34359.9|34377.3|34357.3|19
1650637700000|2022-04-22 14:28:20|34380.6|34360.6|34384.8|34364.8|34384.8|34364.8|34379.1|34359.1|25
1650637710000|2022-04-22 14:28:30|34384.1|34364.1|34380.2|34360.2|34384.1|34364.1|34376.6|34356.6|23
1650637720000|2022-04-22 14:28:40|34380.4|34360.4|34382.8|34362.8|34383|34363|34377|34357|18
1650637730000|2022-04-22 14:28:50|34383|34363|34382.3|34362.3|34383|34363|34379.6|34359.6|17
1650637740000|2022-04-22 14:29:00|34381.2|34361.2|34380.6|34360.6|34384.4|34364.4|34380.6|34360.6|21
1650637750000|2022-04-22 14:29:10|34381.6|34361.6|34380.2|34360.2|34382.6|34362.6|34380.2|34360.2|17
1650637760000|2022-04-22 14:29:20|34381.6|34361.6|34384.3|34364.3|34389.3|34369.3|34380.9|34360.9|24
1650637770000|2022-04-22 14:29:30|34383.6|34363.6|34434.4|34372.4|34434.4|34393.6|34376.4|34356.4|25
1650637780000|2022-04-22 14:29:40|34428.7|34378.7|34409.6|34389.6|34429.8|34396.2|34408.5|34378.7|25
1650637790000|2022-04-22 14:29:50|34409.2|34389.2|34408.5|34388.5|34411.1|34391.1|34408.3|34388.3|16
1650637800000|2022-04-22 14:30:00|34406.8|34386.8|34411.9|34391.9|34411.9|34391.9|34406.8|34386.8|16
1650637810000|2022-04-22 14:30:10|34411.7|34391.7|34410.4|34390.4|34413.5|34393.5|34410.2|34390.2|18
1650637820000|2022-04-22 14:30:20|34412.4|34392.4|34408.9|34388.9|34412.4|34392.4|34407|34387|22
1650637830000|2022-04-22 14:30:30|34408.6|34388.6|34404.7|34345.4|34410.3|34390.3|34387.7|34327.2|26
1650637840000|2022-04-22 14:30:40|34399|34349|34390.1|34370.1|34406.1|34370.1|34388.8|34341.2|21
1650637850000|2022-04-22 14:30:50|34390.2|34370.2|34397.5|34377.5|34406.2|34377.5|34389.5|34344.5|21
1650637860000|2022-04-22 14:31:00|34394.8|34374.8|34397|34377|34397.7|34377.7|34394.4|34374.4|23
1650637870000|2022-04-22 14:31:10|34397.2|34377.2|34401.8|34381.8|34420.4|34382.5|34397.2|34363.3|27
1650637880000|2022-04-22 14:31:20|34401.5|34381.5|34399.4|34379.4|34402.4|34382.4|34397.7|34377.7|27
1650637890000|2022-04-22 14:31:30|34403|34383|34405.8|34385.8|34405.8|34385.8|34402.5|34382.5|21
1650637900000|2022-04-22 14:31:40|34405.6|34385.6|34404.9|34384.9|34405.6|34385.6|34403.6|34383.6|20
1650637910000|2022-04-22 14:31:50|34405.2|34385.2|34406.3|34386.3|34424.8|34388.6|34405|34367.9|20
1650637920000|2022-04-22 14:32:00|34406.9|34386.9|34411|34391|34412.3|34392.3|34406.1|34386.1|26
1650637930000|2022-04-22 14:32:10|34410.9|34390.9|34420.9|34400.9|34423.8|34403.8|34410.7|34390.7|26
1650637940000|2022-04-22 14:32:20|34424.1|34404.1|34424.2|34404.2|34428.3|34408.3|34422|34402|25
1650637950000|2022-04-22 14:32:30|34424.7|34404.7|34418.3|34398.3|34424.7|34404.7|34417.7|34397.7|25
1650637960000|2022-04-22 14:32:40|34420.9|34400.9|34423.7|34403.7|34441.2|34404.9|34420.9|34382.8|29
1650637970000|2022-04-22 14:32:50|34423.5|34403.5|34421.5|34401.5|34424.4|34404.4|34420.9|34400.9|23
1650637980000|2022-04-22 14:33:00|34420.7|34400.7|34418.6|34398.6|34420.7|34400.7|34416.3|34396.3|26
1650637990000|2022-04-22 14:33:10|34417.9|34397.9|34438.6|34388.6|34443.3|34403.3|34417.9|34382.5|27
1650638000000|2022-04-22 14:33:20|34439.2|34389.2|34434.4|34384.4|34439.8|34389.8|34434.4|34384.4|25
1650638010000|2022-04-22 14:33:30|34416.6|34396.6|34449|34429|34491|34432.8|34415.7|34379.5|26
1650638020000|2022-04-22 14:33:40|34448.8|34428.8|34448.1|34428.1|34450|34430|34448|34428|24
1650638030000|2022-04-22 14:33:50|34448.6|34428.6|34449.1|34429.1|34452.8|34432.8|34443.9|34423.9|27
1650638040000|2022-04-22 14:34:00|34446.9|34426.9|34446.7|34426.7|34447.7|34427.7|34444.5|34424.5|28
1650638050000|2022-04-22 14:34:10|34446.3|34426.3|34460.7|34410.7|34462.5|34426.3|34440.8|34396.9|24
1650638060000|2022-04-22 14:34:20|34460.2|34410.2|34447.5|34427.5|34467.5|34429.5|34446.4|34404.1|26
1650638070000|2022-04-22 14:34:30|34446.5|34426.5|34450.4|34430.4|34471.5|34432.5|34445.9|34412.8|27
1650638080000|2022-04-22 14:34:40|34450.1|34430.1|34450.9|34430.9|34451.4|34431.4|34448.8|34428.8|22
1650638090000|2022-04-22 14:34:50|34451|34431|34447.8|34427.8|34451.6|34431.6|34447.8|34427.8|21
1650638100000|2022-04-22 14:35:00|34446.5|34426.5|34454.5|34434.5|34454.5|34434.5|34446.5|34426.5|20
1650638110000|2022-04-22 14:35:10|34453.2|34433.2|34451.1|34431.1|34456.1|34436.1|34451|34431|27
1650638120000|2022-04-22 14:35:20|34451|34431|34448|34428|34464.2|34432.1|34446.8|34414.2|28
1650638130000|2022-04-22 14:35:30|34447.5|34427.5|34448.9|34428.9|34449.6|34429.6|34447.2|34427.2|23
1650638140000|2022-04-22 14:35:40|34448.1|34428.1|34448.9|34428.9|34450.1|34430.1|34448.1|34428.1|20
1650638150000|2022-04-22 14:35:50|34447.9|34427.9|34444.5|34424.5|34449.3|34429.3|34443.8|34423.8|26
1650638160000|2022-04-22 14:36:00|34445|34425|34445.1|34425.1|34446.3|34426.3|34443.2|34423.2|24
1650638170000|2022-04-22 14:36:10|34444.6|34424.6|34443.2|34423.2|34444.6|34424.6|34442.1|34422.1|19
1650638180000|2022-04-22 14:36:20|34441.9|34421.9|34434.2|34414.2|34441.9|34421.9|34434.2|34414.2|12
1650638190000|2022-04-22 14:36:30|34434.3|34414.3|34438.1|34418.1|34439.5|34419.5|34430.8|34410.8|26
1650638200000|2022-04-22 14:36:40|34436.6|34416.6|34437.9|34417.9|34440.1|34420.1|34436.6|34416.6|25
1650638210000|2022-04-22 14:36:50|34438.8|34418.8|34443.8|34423.8|34444|34424|34438.7|34418.7|25
1650638220000|2022-04-22 14:37:00|34443.7|34423.7|34446.9|34426.9|34448.3|34428.3|34443.7|34423.7|22
1650638230000|2022-04-22 14:37:10|34448|34428|34452.7|34432.7|34453.2|34433.2|34448|34428|24
1650638240000|2022-04-22 14:37:20|34451.9|34431.9|34454.2|34434.2|34455.3|34435.3|34450.5|34430.5|22
1650638250000|2022-04-22 14:37:30|34454.7|34434.7|34456.1|34436.1|34457.6|34437.6|34453.6|34433.6|21
1650638260000|2022-04-22 14:37:40|34456.5|34436.5|34454.4|34434.4|34456.6|34436.6|34453.6|34433.6|26
1650638270000|2022-04-22 14:37:50|34452.8|34432.8|34452.2|34432.2|34454.2|34434.2|34451.6|34431.6|20
1650638280000|2022-04-22 14:38:00|34452.7|34432.7|34449|34429|34452.7|34432.7|34449|34429|24
1650638290000|2022-04-22 14:38:10|34449.5|34429.5|34453|34433|34455.1|34435.1|34449.3|34429.3|25
1650638300000|2022-04-22 14:38:20|34452.7|34432.7|34454.6|34434.6|34454.6|34434.6|34451.5|34431.5|22
1650638310000|2022-04-22 14:38:30|34454.5|34434.5|34452.4|34432.4|34454.8|34434.8|34449.9|34429.9|25
1650638320000|2022-04-22 14:38:40|34451.8|34431.8|34455|34435|34455.8|34435.8|34451.2|34431.2|21
1650638330000|2022-04-22 14:38:50|34454.7|34434.7|34452.1|34432.1|34454.7|34434.7|34450.1|34430.1|25
1650638340000|2022-04-22 14:39:00|34452.2|34432.2|34454.7|34434.7|34454.7|34434.7|34449.1|34429.1|24
1650638350000|2022-04-22 14:39:10|34454.4|34434.4|34453.7|34433.7|34455.9|34435.9|34452.2|34432.2|20
1650638360000|2022-04-22 14:39:20|34453|34433|34455.6|34435.6|34457.1|34437.1|34453|34433|22
1650638370000|2022-04-22 14:39:30|34455.7|34435.7|34458.3|34438.3|34459.5|34439.5|34455.5|34435.5|24
1650638380000|2022-04-22 14:39:40|34457.9|34437.9|34458.8|34438.8|34459.9|34439.9|34457.8|34437.8|17
1650638390000|2022-04-22 14:39:50|34458.5|34438.5|34462.3|34442.3|34463.2|34443.2|34457.2|34437.2|14
1650638400000|2022-04-22 14:40:00|34461.9|34441.9|34465.5|34445.5|34467.5|34447.5|34461.9|34441.9|28
1650638410000|2022-04-22 14:40:10|34465.3|34445.3|34461.3|34441.3|34467.2|34447.2|34461.2|34441.2|26
1650638420000|2022-04-22 14:40:20|34461.1|34441.1|34462.8|34442.8|34466|34446|34461.1|34441.1|27
1650638430000|2022-04-22 14:40:30|34462.9|34442.9|34460.7|34440.7|34463|34443|34459.5|34439.5|21
1650638440000|2022-04-22 14:40:40|34463.5|34443.5|34463.3|34443.3|34463.9|34443.9|34460.7|34440.7|24
1650638450000|2022-04-22 14:40:50|34463.2|34443.2|34470.2|34450.2|34470.8|34450.8|34462.8|34442.8|22
1650638460000|2022-04-22 14:41:00|34470.9|34450.9|34470.2|34450.2|34471.3|34451.3|34468.3|34448.3|18
1650638470000|2022-04-22 14:41:10|34470.1|34450.1|34471.3|34451.3|34473.1|34453.1|34470.1|34450.1|25
1650638480000|2022-04-22 14:41:20|34471.1|34451.1|34467.8|34447.8|34471.1|34451.1|34467.2|34447.2|24
1650638490000|2022-04-22 14:41:30|34467.4|34447.4|34468.6|34448.6|34469.2|34449.2|34467.3|34447.3|23
1650638500000|2022-04-22 14:41:40|34469|34449|34465.7|34445.7|34469|34449|34465.7|34445.7|21
1650638510000|2022-04-22 14:41:50|34465.9|34445.9|34473.4|34453.4|34473.4|34453.4|34465.7|34445.7|24
1650638520000|2022-04-22 14:42:00|34472.7|34452.7|34478|34458|34478.1|34458.1|34472.7|34452.7|25
1650638530000|2022-04-22 14:42:10|34478.4|34458.4|34482.9|34462.9|34482.9|34462.9|34478.4|34458.4|27
1650638540000|2022-04-22 14:42:20|34482.1|34462.1|34478.5|34458.5|34482.1|34462.1|34477.1|34457.1|25
1650638550000|2022-04-22 14:42:30|34478.3|34458.3|34479.7|34459.7|34480.4|34460.4|34478.3|34458.3|18
1650638560000|2022-04-22 14:42:40|34479.6|34459.6|34479.9|34459.9|34480.2|34460.2|34478.2|34458.2|15
1650638570000|2022-04-22 14:42:50|34479.6|34459.6|34477.1|34457.1|34480.3|34460.3|34475.3|34455.3|23
1650638580000|2022-04-22 14:43:00|34477.3|34457.3|34476.7|34456.7|34477.6|34457.6|34476.4|34456.4|21
1650638590000|2022-04-22 14:43:10|34477|34457|34478.6|34458.6|34479.1|34459.1|34476.9|34456.9|18
1650638600000|2022-04-22 14:43:20|34478.1|34458.1|34473.4|34453.4|34479.7|34459.7|34473.4|34453.4|19
1650638610000|2022-04-22 14:43:30|34473.6|34453.6|34472.6|34452.6|34473.6|34453.6|34471.8|34451.8|18
1650638620000|2022-04-22 14:43:40|34472.3|34452.3|34472|34452|34472.9|34452.9|34472|34452|18
1650638630000|2022-04-22 14:43:50|34472.1|34452.1|34467.8|34447.8|34472.1|34452.1|34466.6|34446.6|25
1650638640000|2022-04-22 14:44:00|34467|34447|34467.1|34447.1|34467.6|34447.6|34465.6|34445.6|22
1650638650000|2022-04-22 14:44:10|34467.4|34447.4|34463.7|34443.7|34469.3|34449.3|34463.5|34443.5|22
1650638660000|2022-04-22 14:44:20|34464.3|34444.3|34462.4|34442.4|34464.3|34444.3|34460.5|34440.5|25
1650638670000|2022-04-22 14:44:30|34462.5|34442.5|34464.3|34444.3|34464.6|34444.6|34461.6|34441.6|20
1650638680000|2022-04-22 14:44:40|34464.5|34444.5|34471.3|34451.3|34471.3|34451.3|34464|34444|23
1650638690000|2022-04-22 14:44:50|34471.9|34451.9|34470.9|34450.9|34473.2|34453.2|34469.6|34449.6|22
1650638700000|2022-04-22 14:45:00|34470.7|34450.7|34470.6|34450.6|34470.9|34450.9|34468.1|34448.1|17
1650638760000|2022-04-22 14:46:00|34460.5|34440.5|34454.4|34434.4|34461.4|34441.4|34454|34434|12
1650638770000|2022-04-22 14:46:10|34454.6|34434.6|34456|34436|34457.1|34437.1|34454.6|34434.6|22
1650638780000|2022-04-22 14:46:20|34456.3|34436.3|34458.9|34438.9|34459.3|34439.3|34455.7|34435.7|18
1650638790000|2022-04-22 14:46:30|34459|34439|34462.1|34442.1|34463.9|34443.9|34457.6|34437.6|22
1650638800000|2022-04-22 14:46:40|34462.2|34442.2|34460.5|34440.5|34465.2|34445.2|34458.8|34438.8|23
1650638810000|2022-04-22 14:46:50|34460.8|34440.8|34463.1|34443.1|34483.5|34444.7|34459.1|34424.7|25
1650638820000|2022-04-22 14:47:00|34462.9|34442.9|34462.9|34442.9|34464.6|34444.6|34462.1|34442.1|23
1650638830000|2022-04-22 14:47:10|34463.1|34443.1|34462.3|34442.3|34463.3|34443.3|34460.8|34440.8|16
1650638840000|2022-04-22 14:47:20|34462.4|34442.4|34461.4|34441.4|34462.6|34442.6|34461.4|34441.4|22
1650638850000|2022-04-22 14:47:30|34461.3|34441.3|34456.2|34436.2|34462.4|34442.4|34456.2|34436.2|23
1650638860000|2022-04-22 14:47:40|34456.3|34436.3|34459|34439|34460.9|34440.9|34456.2|34436.2|21
1650638870000|2022-04-22 14:47:50|34458.5|34438.5|34458.8|34438.8|34460.2|34440.2|34458.5|34438.5|22
1650638880000|2022-04-22 14:48:00|34459.1|34439.1|34459.6|34439.6|34462|34442|34458.8|34438.8|22
1650638890000|2022-04-22 14:48:10|34459.4|34439.4|34464.9|34444.9|34465.4|34445.4|34459.4|34439.4|29
1650638900000|2022-04-22 14:48:20|34464.8|34444.8|34466.6|34446.6|34467.4|34447.4|34464.8|34444.8|10
1650638910000|2022-04-22 14:48:30|34466.7|34446.7|34463.3|34443.3|34468.7|34448.7|34463.3|34443.3|19
1650638920000|2022-04-22 14:48:40|34463.2|34443.2|34462.8|34442.8|34463.6|34443.6|34462.4|34442.4|16
1650638930000|2022-04-22 14:48:50|34461.4|34441.4|34459.5|34439.5|34461.4|34441.4|34458.7|34438.7|15
1650638940000|2022-04-22 14:49:00|34460.1|34440.1|34460.9|34440.9|34462.2|34442.2|34460.1|34440.1|21
1650638950000|2022-04-22 14:49:10|34461|34441|34461.9|34441.9|34462.1|34442.1|34460.6|34440.6|15
1650638960000|2022-04-22 14:49:20|34462.8|34442.8|34463.5|34443.5|34465.8|34445.8|34462.8|34442.8|18
1650638970000|2022-04-22 14:49:30|34463.7|34443.7|34464.4|34444.4|34465.2|34445.2|34463.4|34443.4|18
1650638980000|2022-04-22 14:49:40|34465.3|34445.3|34467.7|34447.7|34468.7|34448.7|34465.3|34445.3|20
1650638990000|2022-04-22 14:49:50|34468.1|34448.1|34464.9|34444.9|34468.6|34448.6|34464.9|34444.9|20
1650639000000|2022-04-22 14:50:00|34465.7|34445.7|34466.2|34446.2|34466.8|34446.8|34464.7|34444.7|16
1650639010000|2022-04-22 14:50:10|34466.1|34446.1|34468.7|34448.7|34468.7|34448.7|34466.1|34446.1|17
1650639020000|2022-04-22 14:50:20|34468.8|34448.8|34466.8|34446.8|34468.9|34448.9|34466.8|34446.8|17
1650639030000|2022-04-22 14:50:30|34466.5|34446.5|34471.9|34451.9|34472.7|34452.7|34466.5|34446.5|21
1650639040000|2022-04-22 14:50:40|34473.1|34453.1|34472.4|34452.4|34473.1|34453.1|34470.9|34450.9|19
1650639050000|2022-04-22 14:50:50|34472.5|34452.5|34471.5|34451.5|34472.5|34452.5|34470.5|34450.5|20
1650639060000|2022-04-22 14:51:00|34471.4|34451.4|34470.9|34450.9|34471.7|34451.7|34470.9|34450.9|18
1650639070000|2022-04-22 14:51:10|34471.3|34451.3|34470.6|34450.6|34471.3|34451.3|34467.6|34447.6|23
1650639080000|2022-04-22 14:51:20|34470.2|34450.2|34471.9|34451.9|34471.9|34451.9|34470.1|34450.1|23
1650639090000|2022-04-22 14:51:30|34472|34452|34473.5|34453.5|34474.1|34454.1|34471.9|34451.9|22
1650639100000|2022-04-22 14:51:40|34472.8|34452.8|34476.8|34456.8|34478.1|34458.1|34472.4|34452.4|22
1650639110000|2022-04-22 14:51:50|34477.2|34457.2|34477|34457|34479.2|34459.2|34475.6|34455.6|22
1650639120000|2022-04-22 14:52:00|34476.8|34456.8|34477.9|34457.9|34478.9|34458.9|34476.8|34456.8|22
1650639130000|2022-04-22 14:52:10|34477.6|34457.6|34475.4|34455.4|34477.9|34457.9|34473.3|34453.3|22
1650639140000|2022-04-22 14:52:20|34475.2|34455.2|34472.3|34452.3|34477.7|34457.7|34472.3|34452.3|23
1650639150000|2022-04-22 14:52:30|34472.4|34452.4|34474|34454|34474.6|34454.6|34471.9|34451.9|22
1650639160000|2022-04-22 14:52:40|34474.1|34454.1|34476.5|34456.5|34477.2|34457.2|34472.9|34452.9|24
1650639170000|2022-04-22 14:52:50|34479.3|34459.3|34481.7|34461.7|34482.9|34462.9|34478|34458|19
1650639180000|2022-04-22 14:53:00|34481.8|34461.8|34480.1|34460.1|34482.8|34462.8|34478.5|34458.5|21
1650639190000|2022-04-22 14:53:10|34480.7|34460.7|34486.8|34466.8|34486.8|34466.8|34480.6|34460.6|23
1650639200000|2022-04-22 14:53:20|34482.9|34462.9|34482.1|34462.1|34483.6|34463.6|34481.3|34461.3|23
1650639210000|2022-04-22 14:53:30|34482.7|34462.7|34476.8|34456.8|34482.7|34462.7|34476.8|34456.8|24
1650639220000|2022-04-22 14:53:40|34476.9|34456.9|34477.8|34457.8|34478.2|34458.2|34475.7|34455.7|24
1650639230000|2022-04-22 14:53:50|34477.9|34457.9|34475|34455|34477.9|34457.9|34473.2|34453.2|23
1650639240000|2022-04-22 14:54:00|34475.1|34455.1|34472.7|34452.7|34475.1|34455.1|34472.7|34452.7|21
1650639250000|2022-04-22 14:54:10|34472.8|34452.8|34475.1|34455.1|34476.9|34456.9|34472.5|34452.5|25
1650639260000|2022-04-22 14:54:20|34475|34455|34477.9|34457.9|34479.6|34459.6|34474.3|34454.3|26
1650639270000|2022-04-22 14:54:30|34477.7|34457.7|34477.4|34457.4|34478|34458|34476.2|34456.2|17
1650639280000|2022-04-22 14:54:40|34477.2|34457.2|34482.7|34462.7|34484.8|34464.8|34477.2|34457.2|23
1650639290000|2022-04-22 14:54:50|34483.2|34463.2|34495.4|34475.4|34496.1|34476.1|34483.1|34463.1|27
1650639300000|2022-04-22 14:55:00|34495.1|34475.1|34498.5|34478.5|34498.5|34478.5|34492.1|34472.1|27
1650639310000|2022-04-22 14:55:10|34498.1|34478.1|34490.6|34470.6|34501.2|34481.2|34488.7|34468.7|25
1650639320000|2022-04-22 14:55:20|34489.9|34469.9|34485|34465|34491.5|34471.5|34485|34465|27
1650639330000|2022-04-22 14:55:30|34486|34466|34484.6|34464.6|34486|34466|34484.6|34464.6|5
1650639390000|2022-04-22 14:56:30|34490.9|34470.9|34487.9|34467.9|34491.4|34471.4|34487.9|34467.9|22
1650639400000|2022-04-22 14:56:40|34488.2|34468.2|34488.5|34468.5|34495.1|34475.1|34488.1|34468.1|25
1650639410000|2022-04-22 14:56:50|34487.9|34467.9|34481.5|34461.5|34488.6|34468.6|34478.7|34458.7|25
1650639420000|2022-04-22 14:57:00|34482.8|34462.8|34483.9|34463.9|34483.9|34463.9|34479.8|34459.8|23
1650639430000|2022-04-22 14:57:10|34483.7|34463.7|34489.4|34469.4|34491.2|34471.2|34481.3|34461.3|27
1650639440000|2022-04-22 14:57:20|34487.9|34467.9|34488|34468|34491.4|34471.4|34486.6|34466.6|26
1650639450000|2022-04-22 14:57:30|34488.6|34468.6|34488.2|34468.2|34491|34471|34488.2|34468.2|19
1650639460000|2022-04-22 14:57:40|34490.4|34470.4|34491.2|34471.2|34491.7|34471.7|34488.2|34468.2|25
1650639470000|2022-04-22 14:57:50|34490|34470|34489.4|34469.4|34491.5|34471.5|34488.5|34468.5|27
1650639480000|2022-04-22 14:58:00|34488.6|34468.6|34490|34470|34491.3|34471.3|34488.1|34468.1|26
1650639490000|2022-04-22 14:58:10|34490.1|34470.1|34489.4|34469.4|34491|34471|34488.3|34468.3|22
1650639500000|2022-04-22 14:58:20|34488.5|34468.5|34486.9|34466.9|34491.3|34471.3|34485.5|34465.5|25
1650639510000|2022-04-22 14:58:30|34486.7|34466.7|34483.6|34463.6|34487|34467|34480.2|34460.2|25
1650639520000|2022-04-22 14:58:40|34484.3|34464.3|34483.3|34463.3|34488.1|34468.1|34481.6|34461.6|24
1650639530000|2022-04-22 14:58:50|34483.1|34463.1|34483.4|34463.4|34485.2|34465.2|34482.5|34462.5|25
1650639540000|2022-04-22 14:59:00|34483.5|34463.5|34484.5|34464.5|34484.5|34464.5|34481.5|34461.5|20
1650639550000|2022-04-22 14:59:10|34484.4|34464.4|34484.3|34464.3|34486.6|34466.6|34483.8|34463.8|23
1650639560000|2022-04-22 14:59:20|34485|34465|34486.5|34466.5|34487.1|34467.1|34484.8|34464.8|24
1650639570000|2022-04-22 14:59:30|34486.4|34466.4|34484.8|34464.8|34486.6|34466.6|34484.2|34464.2|21
1650639580000|2022-04-22 14:59:40|34485|34465|34505.5|34485.5|34505.5|34485.5|34484.8|34464.8|21
1650639590000|2022-04-22 14:59:50|34500.4|34480.4|34500.6|34480.6|34503.6|34483.6|34499.8|34479.8|27
1650639600000|2022-04-22 15:00:00|34499.7|34479.7|34503.6|34483.6|34504.6|34484.6|34497.4|34477.4|28
1650639610000|2022-04-22 15:00:10|34503.2|34483.2|34509.7|34489.7|34509.7|34489.7|34503.2|34483.2|24
1650639620000|2022-04-22 15:00:20|34509.6|34489.6|34513.4|34493.4|34513.4|34493.4|34507.7|34487.7|26
1650639630000|2022-04-22 15:00:30|34511|34491|34515.3|34495.3|34517.8|34497.8|34510.9|34490.9|27
1650639640000|2022-04-22 15:00:40|34515.6|34495.6|34515.1|34495.1|34516.6|34496.6|34514.3|34494.3|26
1650639650000|2022-04-22 15:00:50|34515.9|34495.9|34515.9|34495.9|34515.9|34495.9|34513.8|34493.8|23
1650639660000|2022-04-22 15:01:00|34515.3|34495.3|34513|34493|34516.8|34496.8|34513|34493|25
1650639670000|2022-04-22 15:01:10|34512.4|34492.4|34511.8|34491.8|34513.7|34493.7|34511.1|34491.1|24
1650639680000|2022-04-22 15:01:20|34509.7|34489.7|34515|34495|34521.6|34501.6|34509.7|34489.7|24
1650639690000|2022-04-22 15:01:30|34514.9|34494.9|34514.6|34494.6|34517|34497|34514.2|34494.2|23
1650639700000|2022-04-22 15:01:40|34515.2|34495.2|34519.5|34499.5|34520.5|34500.5|34511.7|34491.7|25
1650639710000|2022-04-22 15:01:50|34519.6|34499.6|34519.6|34499.6|34521.2|34501.2|34518.3|34498.3|25
1650639720000|2022-04-22 15:02:00|34519.9|34499.9|34518.3|34498.3|34521.7|34501.7|34515.8|34495.8|25
1650639730000|2022-04-22 15:02:10|34518.7|34498.7|34515.4|34495.4|34520.6|34500.6|34515.2|34495.2|26
1650639740000|2022-04-22 15:02:20|34515.2|34495.2|34496.2|34476.2|34515.2|34495.2|34496.2|34476.2|27
1650639750000|2022-04-22 15:02:30|34495.8|34475.8|34495.3|34475.3|34499.8|34479.8|34494.9|34474.9|25
1650639760000|2022-04-22 15:02:40|34495.1|34475.1|34503.7|34483.7|34506|34486|34495.1|34475.1|25
1650639770000|2022-04-22 15:02:50|34504.3|34484.3|34502.5|34482.5|34505.3|34485.3|34501.1|34481.1|26
1650639780000|2022-04-22 15:03:00|34501.7|34481.7|34500.9|34480.9|34502.1|34482.1|34498.9|34478.9|26
1650639790000|2022-04-22 15:03:10|34501.2|34481.2|34503.7|34483.7|34508|34488|34501.2|34481.2|22
1650639800000|2022-04-22 15:03:20|34503.3|34483.3|34507.2|34487.2|34507.2|34487.2|34503.3|34483.3|26
1650639810000|2022-04-22 15:03:30|34507.3|34487.3|34507|34487|34507.5|34487.5|34504.7|34484.7|12
1650639870000|2022-04-22 15:04:30|34502|34482|34498.6|34478.6|34502.4|34482.4|34494.9|34474.9|14
1650639880000|2022-04-22 15:04:40|34502.1|34482.1|34505.8|34485.8|34506.5|34486.5|34495.9|34475.9|27
1650639890000|2022-04-22 15:04:50|34507.1|34487.1|34507.7|34487.7|34508.3|34488.3|34504.4|34484.4|27
1650639900000|2022-04-22 15:05:00|34507|34487|34506.1|34486.1|34509.3|34489.3|34505.1|34485.1|23
1650639910000|2022-04-22 15:05:10|34506.5|34486.5|34503.8|34483.8|34508.9|34488.9|34501.1|34481.1|23
1650639920000|2022-04-22 15:05:20|34503.2|34483.2|34503.3|34483.3|34505.4|34485.4|34502.7|34482.7|19
1650639930000|2022-04-22 15:05:30|34503.4|34483.4|34505|34485|34506.4|34486.4|34503.4|34483.4|21
1650639940000|2022-04-22 15:05:40|34507.2|34487.2|34503.9|34483.9|34507.6|34487.6|34500.6|34480.6|26
1650639950000|2022-04-22 15:05:50|34502.8|34482.8|34502.3|34482.3|34502.9|34482.9|34499.6|34479.6|27
1650639960000|2022-04-22 15:06:00|34501.4|34481.4|34494.2|34474.2|34502.5|34482.5|34494.2|34474.2|22
1650639970000|2022-04-22 15:06:10|34493.4|34473.4|34497.1|34477.1|34497.1|34477.1|34493.1|34473.1|22
1650639980000|2022-04-22 15:06:20|34497.7|34477.7|34501.1|34481.1|34501.1|34481.1|34497.7|34477.7|23
1650639990000|2022-04-22 15:06:30|34501.3|34481.3|34502.6|34482.6|34502.7|34482.7|34500.4|34480.4|17
1650640000000|2022-04-22 15:06:40|34502.5|34482.5|34499.9|34479.9|34502.8|34482.8|34499.4|34479.4|10
1650640010000|2022-04-22 15:06:50|34500.3|34480.3|34498.2|34478.2|34500.5|34480.5|34498.2|34478.2|7
1650640070000|2022-04-22 15:07:50|34504.5|34484.5|34507.3|34487.3|34507.5|34487.5|34504.1|34484.1|11
1650640080000|2022-04-22 15:08:00|34506.9|34486.9|34509|34489|34509.6|34489.6|34506.4|34486.4|17
1650640090000|2022-04-22 15:08:10|34509.1|34489.1|34507|34487|34512.1|34492.1|34505.9|34485.9|22
1650640100000|2022-04-22 15:08:20|34508.5|34488.5|34506|34486|34511.6|34491.6|34504.9|34484.9|19
1650640110000|2022-04-22 15:08:30|34506.7|34486.7|34506.4|34486.4|34508.7|34488.7|34504.9|34484.9|21
1650640120000|2022-04-22 15:08:40|34506.5|34486.5|34505.2|34485.2|34507.6|34487.6|34504.4|34484.4|21
1650640130000|2022-04-22 15:08:50|34506.1|34486.1|34502.6|34482.6|34507.3|34487.3|34500.5|34480.5|25
1650640140000|2022-04-22 15:09:00|34500.9|34480.9|34482.9|34462.9|34504.1|34484.1|34481.2|34461.2|27
1650640150000|2022-04-22 15:09:10|34480.5|34460.5|34479|34459|34482.8|34462.8|34475.9|34455.9|22
1650640160000|2022-04-22 15:09:20|34478.7|34458.7|34480.6|34460.6|34481.1|34461.1|34478.2|34458.2|21
1650640170000|2022-04-22 15:09:30|34480.5|34460.5|34487.3|34467.3|34488.2|34468.2|34480.1|34460.1|20
1650640180000|2022-04-22 15:09:40|34488.9|34468.9|34486|34466|34504.1|34471.4|34486|34452.9|26
1650640190000|2022-04-22 15:09:50|34487.2|34467.2|34501.5|34451.5|34502.7|34467.2|34483.5|34449.2|25
1650640260000|2022-04-22 15:11:00|34510.9|34490.9|34511.2|34491.2|34512.2|34492.2|34509.5|34489.5|20
1650640270000|2022-04-22 15:11:10|34510.9|34490.9|34513.9|34493.9|34514.3|34494.3|34510|34490|22
1650640280000|2022-04-22 15:11:20|34513.7|34493.7|34511.1|34491.1|34528.2|34494|34505|34473|29
1650640290000|2022-04-22 15:11:30|34511.3|34491.3|34508.9|34488.9|34511.3|34491.3|34508.5|34488.5|25
1650640300000|2022-04-22 15:11:40|34508|34488|34509.8|34489.8|34511.1|34491.1|34505.1|34485.1|22
1650640310000|2022-04-22 15:11:50|34509.7|34489.7|34509.5|34489.5|34510.5|34490.5|34507.7|34487.7|23
1650640320000|2022-04-22 15:12:00|34509.4|34489.4|34509.8|34489.8|34512|34492|34507.5|34487.5|25
1650640330000|2022-04-22 15:12:10|34510.7|34490.7|34508.5|34488.5|34511.7|34491.7|34506.9|34486.9|24
1650640340000|2022-04-22 15:12:20|34509.5|34489.5|34509.6|34489.6|34510.2|34490.2|34508.1|34488.1|23
1650640350000|2022-04-22 15:12:30|34510.1|34490.1|34507.8|34487.8|34510.9|34490.9|34505.1|34485.1|23
1650640360000|2022-04-22 15:12:40|34507.5|34487.5|34512|34492|34515.6|34495.6|34506.3|34486.3|26
1650640370000|2022-04-22 15:12:50|34512.1|34492.1|34507.1|34487.1|34512.6|34492.6|34506.9|34486.9|26
1650640380000|2022-04-22 15:13:00|34508.4|34488.4|34502.9|34482.9|34508.4|34488.4|34498.1|34478.1|27
1650640390000|2022-04-22 15:13:10|34502.7|34482.7|34503|34483|34503.6|34483.6|34500.5|34480.5|23
1650640400000|2022-04-22 15:13:20|34505.2|34485.2|34507.7|34487.7|34507.7|34487.7|34502.8|34482.8|24
1650640410000|2022-04-22 15:13:30|34507.8|34487.8|34504.3|34484.3|34507.8|34487.8|34502.3|34482.3|23
1650640420000|2022-04-22 15:13:40|34501.3|34481.3|34501.2|34481.2|34507.4|34487.4|34500|34480|26
1650640430000|2022-04-22 15:13:50|34497.7|34477.7|34497.2|34477.2|34498.8|34478.8|34496.7|34476.7|22
1650640440000|2022-04-22 15:14:00|34497.4|34477.4|34490.3|34470.3|34497.4|34477.4|34490.3|34470.3|19
1650640450000|2022-04-22 15:14:10|34495.6|34475.6|34492.8|34472.8|34496.6|34476.6|34489.5|34469.5|25
1650640460000|2022-04-22 15:14:20|34492.1|34472.1|34496.4|34476.4|34496.6|34476.6|34492.1|34472.1|27
1650640470000|2022-04-22 15:14:30|34495.8|34475.8|34503.8|34483.8|34504.3|34484.3|34495.8|34475.8|24
1650640480000|2022-04-22 15:14:40|34503.6|34483.6|34502.1|34482.1|34504.6|34484.6|34501.3|34481.3|20
1650640490000|2022-04-22 15:14:50|34502.4|34482.4|34505.4|34485.4|34505.4|34485.4|34502.4|34482.4|18
1650640500000|2022-04-22 15:15:00|34505.2|34485.2|34505.8|34485.8|34510.2|34490.2|34504|34484|24
1650640510000|2022-04-22 15:15:10|34505.3|34485.3|34505.6|34485.6|34509.3|34489.3|34505|34485|22
1650640520000|2022-04-22 15:15:20|34506.2|34486.2|34510|34490|34510.6|34490.6|34504.9|34484.9|26
1650640530000|2022-04-22 15:15:30|34510.5|34490.5|34509.2|34489.2|34512|34492|34507.5|34487.5|25
1650640540000|2022-04-22 15:15:40|34510.4|34490.4|34508.1|34488.1|34510.7|34490.7|34507.3|34487.3|24
1650640550000|2022-04-22 15:15:50|34509.9|34489.9|34510|34490|34510.2|34490.2|34507.1|34487.1|19
1650640560000|2022-04-22 15:16:00|34510.3|34490.3|34507|34487|34511.8|34491.8|34507|34487|22
1650640570000|2022-04-22 15:16:10|34507.1|34487.1|34506.7|34486.7|34509.8|34489.8|34506.5|34486.5|19
1650640580000|2022-04-22 15:16:20|34508.7|34488.7|34502.5|34482.5|34509.5|34489.5|34502.5|34482.5|22
1650640590000|2022-04-22 15:16:30|34504.7|34484.7|34505.9|34485.9|34506.9|34486.9|34502.1|34482.1|27
1650640600000|2022-04-22 15:16:40|34506.3|34486.3|34498.9|34478.9|34506.3|34486.3|34498.4|34478.4|25
1650640610000|2022-04-22 15:16:50|34498.6|34478.6|34498.9|34478.9|34499.5|34479.5|34496.5|34476.5|26
1650640620000|2022-04-22 15:17:00|34498.7|34478.7|34498.2|34478.2|34498.8|34478.8|34496.7|34476.7|24
1650640630000|2022-04-22 15:17:10|34498|34478|34496.5|34476.5|34499.7|34479.7|34496.5|34476.5|25
1650640640000|2022-04-22 15:17:20|34496.4|34476.4|34505.8|34485.8|34505.8|34485.8|34496.4|34476.4|23
1650640650000|2022-04-22 15:17:30|34505.1|34485.1|34505.3|34485.3|34505.5|34485.5|34503.3|34483.3|25
1650640660000|2022-04-22 15:17:40|34505|34485|34506.3|34486.3|34506.7|34486.7|34503.3|34483.3|22
1650640670000|2022-04-22 15:17:50|34506|34486|34508.5|34488.5|34508.5|34488.5|34504.3|34484.3|22
1650640680000|2022-04-22 15:18:00|34506.4|34486.4|34509.9|34489.9|34510.7|34490.7|34506.4|34486.4|24
1650640690000|2022-04-22 15:18:10|34507|34487|34509.3|34489.3|34511.3|34491.3|34506.6|34486.6|19
1650640700000|2022-04-22 15:18:20|34508.5|34488.5|34512.4|34492.4|34513.9|34493.9|34505.8|34485.8|24
1650640710000|2022-04-22 15:18:30|34513.7|34493.7|34510|34490|34514.5|34494.5|34508|34488|25
1650640720000|2022-04-22 15:18:40|34508.4|34488.4|34510.8|34490.8|34511.5|34491.5|34508.4|34488.4|17
1650640730000|2022-04-22 15:18:50|34511|34491|34513.2|34493.2|34513.7|34493.7|34510.9|34490.9|23
1650640740000|2022-04-22 15:19:00|34512.9|34492.9|34515.4|34495.4|34515.4|34495.4|34511.2|34491.2|18
1650640750000|2022-04-22 15:19:10|34516|34496|34517.5|34497.5|34518.3|34498.3|34512|34492|24
1650640760000|2022-04-22 15:19:20|34516.5|34496.5|34515.6|34495.6|34517.7|34497.7|34512.9|34492.9|26
1650640770000|2022-04-22 15:19:30|34516.1|34496.1|34512.2|34492.2|34516.6|34496.6|34512.2|34492.2|20
1650640780000|2022-04-22 15:19:40|34512.4|34492.4|34512.3|34492.3|34513|34493|34509.6|34489.6|18
1650640790000|2022-04-22 15:19:50|34512.8|34492.8|34523.2|34503.2|34525|34505|34512.8|34492.8|19
1650640800000|2022-04-22 15:20:00|34523.9|34503.9|34516.3|34496.3|34524.1|34504.1|34515.7|34495.7|19
1650640810000|2022-04-22 15:20:10|34514.2|34494.2|34512.3|34492.3|34515.6|34495.6|34509.2|34489.2|18
1650640820000|2022-04-22 15:20:20|34511.3|34491.3|34510.6|34490.6|34515.2|34495.2|34509.9|34489.9|19
1650640830000|2022-04-22 15:20:30|34510.5|34490.5|34503|34483|34511.2|34491.2|34500.4|34480.4|22
1650640840000|2022-04-22 15:20:40|34502.6|34482.6|34503.7|34483.7|34504.3|34484.3|34500.9|34480.9|25
1650640850000|2022-04-22 15:20:50|34504|34484|34502|34482|34504.1|34484.1|34501.2|34481.2|21
1650640860000|2022-04-22 15:21:00|34502.1|34482.1|34504.9|34484.9|34504.9|34484.9|34499.5|34479.5|22
1650640870000|2022-04-22 15:21:10|34501.7|34481.7|34501.8|34481.8|34504.8|34484.8|34501|34481|21
1650640880000|2022-04-22 15:21:20|34502.1|34482.1|34497.1|34477.1|34504.2|34484.2|34495.6|34475.6|27
1650640890000|2022-04-22 15:21:30|34497.2|34477.2|34496.4|34476.4|34512.1|34477.4|34494|34462.1|26
1650640900000|2022-04-22 15:21:40|34496|34476|34497.2|34477.2|34502.9|34482.9|34496|34476|23
1650640910000|2022-04-22 15:21:50|34498.4|34478.4|34493.1|34473.1|34499.3|34479.3|34493.1|34473.1|22
1650640920000|2022-04-22 15:22:00|34494|34474|34493.8|34473.8|34495.1|34475.1|34491.1|34471.1|25
1650640930000|2022-04-22 15:22:10|34494.2|34474.2|34498|34478|34519.4|34479.8|34494.1|34461.9|24
1650640940000|2022-04-22 15:22:20|34497.6|34477.6|34495|34475|34503.1|34483.1|34495|34475|24
1650640950000|2022-04-22 15:22:30|34495.5|34475.5|34497.2|34477.2|34498.8|34478.8|34495.5|34475.5|25
1650640960000|2022-04-22 15:22:40|34497.5|34477.5|34499.6|34479.6|34499.6|34479.6|34496.8|34476.8|21
1650640970000|2022-04-22 15:22:50|34498.7|34478.7|34495.2|34475.2|34498.9|34478.9|34494.4|34474.4|19
1650640980000|2022-04-22 15:23:00|34494.9|34474.9|34493.8|34473.8|34494.9|34474.9|34492.6|34472.6|20
1650640990000|2022-04-22 15:23:10|34493.7|34473.7|34492.7|34472.7|34494.9|34474.9|34491.6|34471.6|17
1650641000000|2022-04-22 15:23:20|34492.3|34472.3|34493.1|34473.1|34495.4|34475.4|34492|34472|21
1650641010000|2022-04-22 15:23:30|34493.6|34473.6|34497.7|34477.7|34499.2|34479.2|34492.7|34472.7|24
1650641020000|2022-04-22 15:23:40|34498.5|34478.5|34498.5|34478.5|34499.8|34479.8|34497.9|34477.9|15
1650641030000|2022-04-22 15:23:50|34497.2|34477.2|34495.4|34475.4|34497.2|34477.2|34492|34472|17
1650641040000|2022-04-22 15:24:00|34494.9|34474.9|34500|34480|34500|34480|34491.1|34471.1|26
1650641050000|2022-04-22 15:24:10|34497.4|34477.4|34498.6|34478.6|34498.6|34478.6|34496.8|34476.8|5
1650641110000|2022-04-22 15:25:10|34488.6|34468.6|34490.5|34470.5|34492.6|34472.6|34488.6|34468.6|14
1650641120000|2022-04-22 15:25:20|34490.4|34470.4|34490.4|34470.4|34493.9|34473.9|34486.7|34466.7|24
1650641130000|2022-04-22 15:25:30|34487.6|34467.6|34486.9|34466.9|34489|34469|34486.9|34466.9|19
1650641140000|2022-04-22 15:25:40|34488|34468|34481.4|34461.4|34492.4|34472.4|34481.4|34461.4|23
1650641150000|2022-04-22 15:25:50|34486|34466|34479.1|34459.1|34487|34467|34479.1|34459.1|25
1650641160000|2022-04-22 15:26:00|34478.2|34458.2|34482.7|34462.7|34485|34465|34478.2|34458.2|29
1650641170000|2022-04-22 15:26:10|34483.5|34463.5|34479.6|34459.6|34485.8|34465.8|34479.6|34459.6|24
1650641180000|2022-04-22 15:26:20|34480|34460|34478.3|34458.3|34482.7|34462.7|34478.3|34458.3|21
1650641190000|2022-04-22 15:26:30|34477.1|34457.1|34478.1|34458.1|34480.1|34460.1|34475.4|34455.4|28
1650641200000|2022-04-22 15:26:40|34477.1|34457.1|34476.8|34456.8|34481.7|34461.7|34472.9|34452.9|26
1650641210000|2022-04-22 15:26:50|34476.7|34456.7|34478.8|34458.8|34479.2|34459.2|34476.7|34456.7|24
1650641220000|2022-04-22 15:27:00|34482.4|34462.4|34476.8|34456.8|34484.6|34464.6|34475.9|34455.9|24
1650641230000|2022-04-22 15:27:10|34477|34457|34474.7|34454.7|34478|34458|34474.2|34454.2|21
1650641240000|2022-04-22 15:27:20|34474.4|34454.4|34475.3|34455.3|34476.3|34456.3|34473.4|34453.4|19
1650641250000|2022-04-22 15:27:30|34475.6|34455.6|34476|34456|34477.3|34457.3|34474.7|34454.7|23
1650641260000|2022-04-22 15:27:40|34475.2|34455.2|34471.6|34451.6|34475.5|34455.5|34471.6|34451.6|17
1650641270000|2022-04-22 15:27:50|34471.7|34451.7|34474.8|34454.8|34479|34459|34471.7|34451.7|24
1650641280000|2022-04-22 15:28:00|34474|34454|34480.3|34460.3|34480.3|34460.3|34472.6|34452.6|11
1650641340000|2022-04-22 15:29:00|34475.5|34455.5|34471.8|34451.8|34476.7|34456.7|34471.8|34451.8|10
1650641350000|2022-04-22 15:29:10|34472.5|34452.5|34471.5|34451.5|34474.4|34454.4|34471.5|34451.5|22
1650641360000|2022-04-22 15:29:20|34473.3|34453.3|34470|34450|34476.1|34456.1|34469.1|34449.1|23
1650641370000|2022-04-22 15:29:30|34470.5|34450.5|34471.5|34451.5|34473.7|34453.7|34470.5|34450.5|19
1650641380000|2022-04-22 15:29:40|34474.1|34454.1|34472.8|34452.8|34474.3|34454.3|34469.6|34449.6|16
1650641390000|2022-04-22 15:29:50|34470.6|34450.6|34479.1|34459.1|34482.2|34462.2|34470.6|34450.6|26
1650641400000|2022-04-22 15:30:00|34481.1|34461.1|34485.2|34465.2|34487.4|34467.4|34478.4|34458.4|23
1650641410000|2022-04-22 15:30:10|34486.2|34466.2|34485.8|34465.8|34486.8|34466.8|34481|34461|27
1650641420000|2022-04-22 15:30:20|34484|34464|34485|34465|34485.2|34465.2|34483.1|34463.1|23
1650641430000|2022-04-22 15:30:30|34485.7|34465.7|34479.9|34459.9|34486.1|34466.1|34479.9|34459.9|25
1650641440000|2022-04-22 15:30:40|34482.3|34462.3|34479.5|34459.5|34483.7|34463.7|34476.7|34456.7|26
1650641450000|2022-04-22 15:30:50|34480.6|34460.6|34479.2|34459.2|34480.7|34460.7|34476.4|34456.4|22
1650641460000|2022-04-22 15:31:00|34478.9|34458.9|34478.3|34458.3|34479.6|34459.6|34477.9|34457.9|20
1650641470000|2022-04-22 15:31:10|34477.7|34457.7|34481.6|34461.6|34483.1|34463.1|34476.7|34456.7|19
1650641480000|2022-04-22 15:31:20|34481.1|34461.1|34480.9|34460.9|34483.8|34463.8|34476.9|34456.9|18
1650641490000|2022-04-22 15:31:30|34481.2|34461.2|34472.9|34452.9|34481.2|34461.2|34472.5|34452.5|25
1650641500000|2022-04-22 15:31:40|34473.2|34453.2|34471.7|34451.7|34474.3|34454.3|34471.4|34451.4|24
1650641510000|2022-04-22 15:31:50|34471.4|34451.4|34467.9|34447.9|34472.8|34452.8|34467.5|34447.5|25
1650641520000|2022-04-22 15:32:00|34466|34446|34471|34451|34472.4|34452.4|34466|34446|24
1650641530000|2022-04-22 15:32:10|34472.1|34452.1|34473.3|34453.3|34473.9|34453.9|34471.4|34451.4|17
1650641540000|2022-04-22 15:32:20|34473.4|34453.4|34470.9|34450.9|34473.4|34453.4|34470.9|34450.9|19
1650641550000|2022-04-22 15:32:30|34471.3|34451.3|34475.4|34455.4|34475.5|34455.5|34470.8|34450.8|20
1650641560000|2022-04-22 15:32:40|34475.2|34455.2|34471.1|34451.1|34476.4|34456.4|34471.1|34451.1|19
1650641570000|2022-04-22 15:32:50|34471.4|34451.4|34472.6|34452.6|34472.9|34452.9|34471.2|34451.2|21
1650641580000|2022-04-22 15:33:00|34472.5|34452.5|34469.8|34449.8|34473.6|34453.6|34469.8|34449.8|24
1650641590000|2022-04-22 15:33:10|34470.5|34450.5|34474.1|34454.1|34474.2|34454.2|34470.2|34450.2|28
1650641600000|2022-04-22 15:33:20|34474.2|34454.2|34471.8|34451.8|34474.2|34454.2|34471.8|34451.8|27
1650641610000|2022-04-22 15:33:30|34471.7|34451.7|34471.3|34451.3|34472.3|34452.3|34470.7|34450.7|23
1650641620000|2022-04-22 15:33:40|34471.1|34451.1|34472.2|34452.2|34472.2|34452.2|34469.9|34449.9|23
1650641630000|2022-04-22 15:33:50|34472.1|34452.1|34472.3|34452.3|34473.4|34453.4|34471.6|34451.6|20
1650641640000|2022-04-22 15:34:00|34471.8|34451.8|34471.1|34451.1|34475.5|34455.5|34469.3|34449.3|21
1650641650000|2022-04-22 15:34:10|34471.2|34451.2|34468.3|34448.3|34471.7|34451.7|34467|34447|19
1650641660000|2022-04-22 15:34:20|34468.8|34448.8|34465.4|34445.4|34470|34450|34465.4|34445.4|25
1650641670000|2022-04-22 15:34:30|34465.8|34445.8|34471.8|34451.8|34472.1|34452.1|34465.8|34445.8|23
1650641680000|2022-04-22 15:34:40|34472.4|34452.4|34476.4|34456.4|34476.6|34456.6|34471.3|34451.3|25
1650641690000|2022-04-22 15:34:50|34476.1|34456.1|34477|34457|34477.3|34457.3|34475.3|34455.3|22
1650641700000|2022-04-22 15:35:00|34476.7|34456.7|34483|34463|34485.5|34465.5|34476.5|34456.5|27
1650641710000|2022-04-22 15:35:10|34484.2|34464.2|34491.4|34471.4|34491.7|34471.7|34483.9|34463.9|26
1650641720000|2022-04-22 15:35:20|34491.7|34471.7|34490.1|34470.1|34492|34472|34489.2|34469.2|22
1650641730000|2022-04-22 15:35:30|34489.9|34469.9|34491.7|34471.7|34492|34472|34489.1|34469.1|27
1650641740000|2022-04-22 15:35:40|34495.2|34475.2|34485.1|34465.1|34495.2|34475.2|34485.1|34465.1|24
1650641750000|2022-04-22 15:35:50|34486.1|34466.1|34482.9|34462.9|34486.1|34466.1|34481.5|34461.5|22
1650641760000|2022-04-22 15:36:00|34483.3|34463.3|34481.9|34461.9|34484.3|34464.3|34481.3|34461.3|19
1650641770000|2022-04-22 15:36:10|34481.5|34461.5|34479.7|34459.7|34482.2|34462.2|34478.9|34458.9|14
1650641780000|2022-04-22 15:36:20|34479.6|34459.6|34480.2|34460.2|34481.3|34461.3|34478.6|34458.6|15
1650641790000|2022-04-22 15:36:30|34479.2|34459.2|34479.2|34459.2|34480.6|34460.6|34478.2|34458.2|17
1650641800000|2022-04-22 15:36:40|34479.6|34459.6|34477.9|34457.9|34479.6|34459.6|34475.8|34455.8|25
1650641810000|2022-04-22 15:36:50|34478.1|34458.1|34474.3|34454.3|34478.4|34458.4|34474|34454|19
1650641820000|2022-04-22 15:37:00|34474.4|34454.4|34473.6|34453.6|34475.9|34455.9|34471.6|34451.6|24
1650641830000|2022-04-22 15:37:10|34473.5|34453.5|34477|34457|34477.6|34457.6|34473.5|34453.5|19
1650641840000|2022-04-22 15:37:20|34477.3|34457.3|34475.9|34455.9|34478.2|34458.2|34475.3|34455.3|21
1650641850000|2022-04-22 15:37:30|34476|34456|34472.8|34452.8|34477.3|34457.3|34472.8|34452.8|23
1650641860000|2022-04-22 15:37:40|34473.1|34453.1|34471.8|34451.8|34473.5|34453.5|34470.8|34450.8|23
1650641870000|2022-04-22 15:37:50|34473.1|34453.1|34472.2|34452.2|34474|34454|34471.3|34451.3|21
1650641880000|2022-04-22 15:38:00|34472.5|34452.5|34472.9|34452.9|34473.1|34453.1|34469.8|34449.8|19
1650641890000|2022-04-22 15:38:10|34472.5|34452.5|34474.7|34454.7|34475.9|34455.9|34470.7|34450.7|16
1650641900000|2022-04-22 15:38:20|34477|34457|34476.8|34456.8|34479.9|34459.9|34476.4|34456.4|20
1650641910000|2022-04-22 15:38:30|34477.6|34457.6|34477.1|34457.1|34477.9|34457.9|34476.1|34456.1|12
1650641920000|2022-04-22 15:38:40|34476.8|34456.8|34476.6|34456.6|34477.5|34457.5|34476.5|34456.5|13
1650641930000|2022-04-22 15:38:50|34480.5|34460.5|34481.2|34461.2|34481.8|34461.8|34480.2|34460.2|18
1650641940000|2022-04-22 15:39:00|34481.6|34461.6|34482.4|34462.4|34486|34466|34479.3|34459.3|21
1650641950000|2022-04-22 15:39:10|34482.3|34462.3|34482.6|34462.6|34483.6|34463.6|34481.4|34461.4|18
1650641960000|2022-04-22 15:39:20|34483|34463|34484.5|34464.5|34486.8|34466.8|34482.7|34462.7|22
1650641970000|2022-04-22 15:39:30|34484.6|34464.6|34484.3|34464.3|34485.9|34465.9|34481.8|34461.8|24
1650641980000|2022-04-22 15:39:40|34484.1|34464.1|34486.3|34466.3|34488.6|34468.6|34484.1|34464.1|25
1650641990000|2022-04-22 15:39:50|34487.8|34467.8|34482.3|34462.3|34490.4|34470.4|34481.9|34461.9|26
1650642000000|2022-04-22 15:40:00|34482.9|34462.9|34481.5|34461.5|34484.7|34464.7|34480.9|34460.9|22
1650642010000|2022-04-22 15:40:10|34482.6|34462.6|34479.4|34459.4|34482.6|34462.6|34479|34459|26
1650642020000|2022-04-22 15:40:20|34479|34459|34480|34460|34480.4|34460.4|34478.8|34458.8|19
1650642030000|2022-04-22 15:40:30|34479.7|34459.7|34481.2|34461.2|34481.6|34461.6|34479.1|34459.1|20
1650642040000|2022-04-22 15:40:40|34481.5|34461.5|34478.6|34458.6|34481.5|34461.5|34476.9|34456.9|21
1650642050000|2022-04-22 15:40:50|34478.9|34458.9|34482|34462|34482|34462|34475.9|34455.9|22
1650642060000|2022-04-22 15:41:00|34481.5|34461.5|34485.2|34465.2|34486.3|34466.3|34481.3|34461.3|18
1650642070000|2022-04-22 15:41:10|34484.8|34464.8|34485.9|34465.9|34485.9|34465.9|34484.7|34464.7|17
1650642080000|2022-04-22 15:41:20|34485.6|34465.6|34485.3|34465.3|34486.1|34466.1|34484.1|34464.1|18
1650642090000|2022-04-22 15:41:30|34485|34465|34478|34458|34485|34465|34476.5|34456.5|22
1650642100000|2022-04-22 15:41:40|34478.9|34458.9|34476|34456|34479|34459|34473.8|34453.8|22
1650642110000|2022-04-22 15:41:50|34475.7|34455.7|34477.2|34457.2|34477.9|34457.9|34475.7|34455.7|15
1650642120000|2022-04-22 15:42:00|34477.3|34457.3|34485.1|34465.1|34487.5|34467.5|34477.3|34457.3|26
1650642130000|2022-04-22 15:42:10|34486.4|34466.4|34481.7|34461.7|34486.4|34466.4|34480.4|34460.4|21
1650642140000|2022-04-22 15:42:20|34481.9|34461.9|34482.2|34462.2|34483|34463|34480.9|34460.9|23
1650642150000|2022-04-22 15:42:30|34482.4|34462.4|34481.7|34461.7|34482.4|34462.4|34481.1|34461.1|17
1650642160000|2022-04-22 15:42:40|34481.2|34461.2|34483|34463|34485|34465|34478|34458|26
1650642170000|2022-04-22 15:42:50|34481.9|34461.9|34484.3|34464.3|34484.8|34464.8|34481.9|34461.9|21
1650642180000|2022-04-22 15:43:00|34484.4|34464.4|34489.9|34469.9|34491.2|34471.2|34482.3|34462.3|22
1650642190000|2022-04-22 15:43:10|34488.2|34468.2|34488.9|34468.9|34490.5|34470.5|34487|34467|26
1650642200000|2022-04-22 15:43:20|34489.1|34469.1|34484.8|34464.8|34489.3|34469.3|34483.1|34463.1|23
1650642210000|2022-04-22 15:43:30|34484.7|34464.7|34485.2|34465.2|34486.3|34466.3|34484.3|34464.3|25
1650642220000|2022-04-22 15:43:40|34484.5|34464.5|34484.8|34464.8|34488.1|34468.1|34484.2|34464.2|23
1650642230000|2022-04-22 15:43:50|34485.1|34465.1|34490|34470|34491.8|34471.8|34483.2|34463.2|27
1650642240000|2022-04-22 15:44:00|34490.6|34470.6|34487|34467|34491.9|34471.9|34485.5|34465.5|20
1650642250000|2022-04-22 15:44:10|34488.1|34468.1|34482.4|34462.4|34488.1|34468.1|34480.5|34460.5|20
1650642260000|2022-04-22 15:44:20|34481.9|34461.9|34482.2|34462.2|34482.4|34462.4|34480|34460|20
1650642270000|2022-04-22 15:44:30|34481.7|34461.7|34481.7|34461.7|34482.5|34462.5|34480.9|34460.9|17
1650642280000|2022-04-22 15:44:40|34482.8|34462.8|34482.8|34462.8|34487.3|34467.3|34481.3|34461.3|16
1650642290000|2022-04-22 15:44:50|34480.1|34460.1|34482.2|34462.2|34483.7|34463.7|34480|34460|21
1650642300000|2022-04-22 15:45:00|34482.6|34462.6|34486.1|34466.1|34489.2|34469.2|34481.6|34461.6|22
1650642310000|2022-04-22 15:45:10|34486.7|34466.7|34485|34465|34488.4|34468.4|34484.7|34464.7|20
1650642320000|2022-04-22 15:45:20|34486.7|34466.7|34487.5|34467.5|34487.7|34467.7|34486.6|34466.6|14
1650642330000|2022-04-22 15:45:30|34487.2|34467.2|34488.4|34468.4|34491.5|34471.5|34486.4|34466.4|18
1650642340000|2022-04-22 15:45:40|34488.7|34468.7|34492.7|34472.7|34492.7|34472.7|34486.4|34466.4|25
1650642350000|2022-04-22 15:45:50|34493.1|34473.1|34490.9|34470.9|34493.1|34473.1|34490.8|34470.8|23
1650642360000|2022-04-22 15:46:00|34492.2|34472.2|34488.6|34468.6|34492.2|34472.2|34488.6|34468.6|19
1650642370000|2022-04-22 15:46:10|34489.1|34469.1|34487.4|34467.4|34489.5|34469.5|34485.1|34465.1|25
1650642380000|2022-04-22 15:46:20|34487.5|34467.5|34484.4|34464.4|34487.5|34467.5|34483.9|34463.9|17
1650642390000|2022-04-22 15:46:30|34484.2|34464.2|34483.7|34463.7|34484.5|34464.5|34482.9|34462.9|18
1650642400000|2022-04-22 15:46:40|34483.6|34463.6|34480.1|34460.1|34484|34464|34480|34460|23
1650642410000|2022-04-22 15:46:50|34480.4|34460.4|34480.7|34460.7|34481.9|34461.9|34479.5|34459.5|23
1650642420000|2022-04-22 15:47:00|34481.7|34461.7|34479|34459|34481.7|34461.7|34478.9|34458.9|21
1650642430000|2022-04-22 15:47:10|34478.7|34458.7|34479.2|34459.2|34480.7|34460.7|34478.5|34458.5|19
1650642440000|2022-04-22 15:47:20|34480|34460|34484.3|34464.3|34486.3|34466.3|34477.9|34457.9|24
1650642450000|2022-04-22 15:47:30|34484|34464|34481.7|34461.7|34484.9|34464.9|34481.6|34461.6|17
1650642460000|2022-04-22 15:47:40|34481.9|34461.9|34483.1|34463.1|34484.3|34464.3|34481.9|34461.9|15
1650642470000|2022-04-22 15:47:50|34483.3|34463.3|34485.3|34465.3|34485.3|34465.3|34482.8|34462.8|20
1650642480000|2022-04-22 15:48:00|34484.9|34464.9|34483.9|34463.9|34485.8|34465.8|34482|34462|25
1650642490000|2022-04-22 15:48:10|34484.3|34464.3|34483.6|34463.6|34487.5|34467.5|34481|34461|22
1650642500000|2022-04-22 15:48:20|34483.9|34463.9|34484.3|34464.3|34485.7|34465.7|34483.2|34463.2|22
1650642510000|2022-04-22 15:48:30|34486.2|34466.2|34483.2|34463.2|34486.2|34466.2|34481.2|34461.2|23
1650642520000|2022-04-22 15:48:40|34482.9|34462.9|34481.1|34461.1|34484|34464|34480.5|34460.5|24
1650642530000|2022-04-22 15:48:50|34481.3|34461.3|34486.2|34466.2|34487.3|34467.3|34481.3|34461.3|18
1650642540000|2022-04-22 15:49:00|34484.5|34464.5|34481.3|34461.3|34485.6|34465.6|34481|34461|23
1650642550000|2022-04-22 15:49:10|34481.5|34461.5|34480.2|34460.2|34483.4|34463.4|34477.8|34457.8|21
1650642560000|2022-04-22 15:49:20|34479.8|34459.8|34481.1|34461.1|34482.3|34462.3|34479.8|34459.8|23
1650642570000|2022-04-22 15:49:30|34481.2|34461.2|34482.4|34462.4|34483.5|34463.5|34481.2|34461.2|13
1650642580000|2022-04-22 15:49:40|34482.6|34462.6|34490.1|34470.1|34490.1|34470.1|34481.8|34461.8|19
1650642590000|2022-04-22 15:49:50|34488.9|34468.9|34482.9|34462.9|34488.9|34468.9|34482.1|34462.1|21
1650642600000|2022-04-22 15:50:00|34483.1|34463.1|34482.3|34462.3|34483.5|34463.5|34481.7|34461.7|21
1650642610000|2022-04-22 15:50:10|34482.7|34462.7|34481.9|34461.9|34483.8|34463.8|34481.7|34461.7|19
1650642620000|2022-04-22 15:50:20|34481.8|34461.8|34482.6|34462.6|34482.9|34462.9|34481.6|34461.6|12
1650642630000|2022-04-22 15:50:30|34482.5|34462.5|34485.6|34465.6|34486.2|34466.2|34482.5|34462.5|16
1650642640000|2022-04-22 15:50:40|34486|34466|34478.9|34458.9|34486|34466|34477|34457|18
1650642650000|2022-04-22 15:50:50|34479.7|34459.7|34476.9|34456.9|34480.8|34460.8|34476.1|34456.1|17
1650642660000|2022-04-22 15:51:00|34476.8|34456.8|34477.4|34457.4|34477.7|34457.7|34476.2|34456.2|21
1650642670000|2022-04-22 15:51:10|34478|34458|34475.5|34455.5|34478|34458|34469.1|34449.1|26
1650642680000|2022-04-22 15:51:20|34475.1|34455.1|34475.8|34455.8|34477.3|34457.3|34475.1|34455.1|21
1650642690000|2022-04-22 15:51:30|34474.8|34454.8|34475|34455|34475.5|34455.5|34472.5|34452.5|18
1650642700000|2022-04-22 15:51:40|34475.4|34455.4|34477.7|34457.7|34478.2|34458.2|34475.2|34455.2|13
1650642710000|2022-04-22 15:51:50|34477.1|34457.1|34476.1|34456.1|34477.4|34457.4|34475.2|34455.2|14
1650642720000|2022-04-22 15:52:00|34476.9|34456.9|34473.8|34453.8|34477.1|34457.1|34473.8|34453.8|10
1650642730000|2022-04-22 15:52:10|34477.7|34457.7|34472.6|34452.6|34477.8|34457.8|34470.7|34450.7|24
1650642740000|2022-04-22 15:52:20|34472.1|34452.1|34472.4|34452.4|34473.1|34453.1|34472|34452|16
1650642750000|2022-04-22 15:52:30|34473.2|34453.2|34475.4|34455.4|34478.8|34458.8|34473.2|34453.2|19
1650642760000|2022-04-22 15:52:40|34475.6|34455.6|34477|34457|34477.2|34457.2|34475.2|34455.2|18
1650642770000|2022-04-22 15:52:50|34476.6|34456.6|34475.4|34455.4|34477.6|34457.6|34473.6|34453.6|18
1650642780000|2022-04-22 15:53:00|34476.4|34456.4|34474|34454|34476.4|34456.4|34474|34454|16
1650642790000|2022-04-22 15:53:10|34474.2|34454.2|34474.9|34454.9|34475.2|34455.2|34473.5|34453.5|20
1650642800000|2022-04-22 15:53:20|34474.7|34454.7|34472.4|34452.4|34476.1|34456.1|34472.3|34452.3|20
1650642810000|2022-04-22 15:53:30|34473|34453|34473.8|34453.8|34474.2|34454.2|34472.8|34452.8|22
1650642820000|2022-04-22 15:53:40|34473.9|34453.9|34468.8|34448.8|34475.6|34455.6|34468.8|34448.8|19
1650642830000|2022-04-22 15:53:50|34469|34449|34470.3|34450.3|34470.5|34450.5|34468.3|34448.3|21
1650642840000|2022-04-22 15:54:00|34469.5|34449.5|34475.7|34455.7|34475.7|34455.7|34469.5|34449.5|17
1650642850000|2022-04-22 15:54:10|34473.1|34453.1|34470.1|34450.1|34473.1|34453.1|34467.4|34447.4|16
1650642860000|2022-04-22 15:54:20|34470|34450|34468.9|34448.9|34471.4|34451.4|34468.8|34448.8|21
1650642870000|2022-04-22 15:54:30|34467.2|34447.2|34466|34446|34468.1|34448.1|34465.2|34445.2|21
1650642880000|2022-04-22 15:54:40|34466.3|34446.3|34465.4|34445.4|34469.9|34449.9|34465.4|34445.4|19
1650642890000|2022-04-22 15:54:50|34466.6|34446.6|34467.4|34447.4|34469.2|34449.2|34464.9|34444.9|21
1650642900000|2022-04-22 15:55:00|34467.5|34447.5|34467.8|34447.8|34469|34449|34467.4|34447.4|21
1650642910000|2022-04-22 15:55:10|34468|34448|34474|34454|34475.8|34455.8|34468|34448|22
1650642920000|2022-04-22 15:55:20|34475.4|34455.4|34480.2|34460.2|34480.2|34460.2|34474.3|34454.3|23
1650642930000|2022-04-22 15:55:30|34479.7|34459.7|34477.8|34457.8|34480.3|34460.3|34476.8|34456.8|23
1650642940000|2022-04-22 15:55:40|34477.7|34457.7|34479.1|34459.1|34479.1|34459.1|34476.7|34456.7|17
1650642950000|2022-04-22 15:55:50|34478.2|34458.2|34480.5|34460.5|34483.7|34463.7|34476.7|34456.7|23
1650642960000|2022-04-22 15:56:00|34480|34460|34480.6|34460.6|34481.6|34461.6|34479.6|34459.6|22
1650642970000|2022-04-22 15:56:10|34479.7|34459.7|34479.7|34459.7|34480.4|34460.4|34478.7|34458.7|17
1650642980000|2022-04-22 15:56:20|34479.5|34459.5|34473.7|34453.7|34480.2|34460.2|34473.7|34453.7|21
1650642990000|2022-04-22 15:56:30|34473.2|34453.2|34475.7|34455.7|34477.8|34457.8|34471|34451|22
1650643000000|2022-04-22 15:56:40|34477.2|34457.2|34475.6|34455.6|34478.3|34458.3|34474.3|34454.3|24
1650643010000|2022-04-22 15:56:50|34473.9|34453.9|34474.1|34454.1|34474.5|34454.5|34472.9|34452.9|23
1650643020000|2022-04-22 15:57:00|34474.3|34454.3|34471.3|34451.3|34474.6|34454.6|34471.3|34451.3|17
1650643030000|2022-04-22 15:57:10|34471.7|34451.7|34477.4|34457.4|34477.4|34457.4|34471.1|34451.1|20
1650643040000|2022-04-22 15:57:20|34475.1|34455.1|34474.9|34454.9|34477.2|34457.2|34474.1|34454.1|20
1650643050000|2022-04-22 15:57:30|34474.8|34454.8|34475.8|34455.8|34475.8|34455.8|34473.2|34453.2|19
1650643060000|2022-04-22 15:57:40|34476.5|34456.5|34477.9|34457.9|34477.9|34457.9|34474.6|34454.6|14
1650643070000|2022-04-22 15:57:50|34477.5|34457.5|34477.6|34457.6|34480.4|34460.4|34476|34456|22
1650643080000|2022-04-22 15:58:00|34478.2|34458.2|34475|34455|34480.2|34460.2|34474.1|34454.1|25
1650643090000|2022-04-22 15:58:10|34475.6|34455.6|34476.5|34456.5|34476.8|34456.8|34475.2|34455.2|20
1650643100000|2022-04-22 15:58:20|34476.7|34456.7|34476.8|34456.8|34478.6|34458.6|34476.7|34456.7|17
1650643110000|2022-04-22 15:58:30|34476.5|34456.5|34478.3|34458.3|34478.7|34458.7|34476.4|34456.4|17
1650643120000|2022-04-22 15:58:40|34478.2|34458.2|34481.9|34461.9|34482.4|34462.4|34478.1|34458.1|17
1650643130000|2022-04-22 15:58:50|34480.1|34460.1|34479.7|34459.7|34480.3|34460.3|34478.7|34458.7|19
1650643140000|2022-04-22 15:59:00|34479.8|34459.8|34479|34459|34481|34461|34477.2|34457.2|16
1650643150000|2022-04-22 15:59:10|34478.5|34458.5|34482.2|34462.2|34482.4|34462.4|34478.5|34458.5|19
1650643160000|2022-04-22 15:59:20|34481.9|34461.9|34480.8|34460.8|34482.4|34462.4|34480.3|34460.3|19
1650643170000|2022-04-22 15:59:30|34481.3|34461.3|34479.7|34459.7|34481.3|34461.3|34478.7|34458.7|13
1650643180000|2022-04-22 15:59:40|34480.2|34460.2|34471.2|34451.2|34480.4|34460.4|34471.1|34451.1|25
1650643190000|2022-04-22 15:59:50|34471.7|34451.7|34470.1|34450.1|34473.7|34453.7|34470.1|34450.1|26
1650643200000|2022-04-22 16:00:00|34470.8|34450.8|34469.4|34449.4|34470.8|34450.8|34468|34448|26
1650643210000|2022-04-22 16:00:10|34469.5|34449.5|34469.7|34449.7|34470.3|34450.3|34469.3|34449.3|19
1650643220000|2022-04-22 16:00:20|34470.2|34450.2|34472.7|34452.7|34472.8|34452.8|34470.1|34450.1|20
1650643230000|2022-04-22 16:00:30|34476.5|34456.5|34472.4|34452.4|34476.7|34456.7|34472.4|34452.4|18
1650643240000|2022-04-22 16:00:40|34474.1|34454.1|34463.1|34443.1|34474.1|34454.1|34463|34443|24
1650643250000|2022-04-22 16:00:50|34463.7|34443.7|34463.5|34443.5|34465.7|34445.7|34462.7|34442.7|23
1650643260000|2022-04-22 16:01:00|34463.9|34443.9|34464|34444|34464.2|34444.2|34463.2|34443.2|15
1650643270000|2022-04-22 16:01:10|34464.1|34444.1|34465.8|34445.8|34466.2|34446.2|34462.8|34442.8|20
1650643280000|2022-04-22 16:01:20|34465.6|34445.6|34466.1|34446.1|34467.9|34447.9|34463.8|34443.8|21
1650643290000|2022-04-22 16:01:30|34468.5|34448.5|34468.9|34448.9|34468.9|34448.9|34465|34445|21
1650643300000|2022-04-22 16:01:40|34469|34449|34470.5|34450.5|34471.4|34451.4|34465.8|34445.8|24
1650643310000|2022-04-22 16:01:50|34469.5|34449.5|34467.2|34447.2|34471.6|34451.6|34466.2|34446.2|22
1650643320000|2022-04-22 16:02:00|34466.3|34446.3|34467.1|34447.1|34467.9|34447.9|34463.4|34443.4|24
1650643330000|2022-04-22 16:02:10|34467.2|34447.2|34468.9|34448.9|34469.1|34449.1|34467.2|34447.2|18
1650643340000|2022-04-22 16:02:20|34469|34449|34467.6|34447.6|34469.1|34449.1|34465.2|34445.2|18
1650643350000|2022-04-22 16:02:30|34468.5|34448.5|34471.6|34451.6|34472.7|34452.7|34468.5|34448.5|20
1650643360000|2022-04-22 16:02:40|34471.7|34451.7|34469.1|34449.1|34471.8|34451.8|34468.5|34448.5|19
1650643370000|2022-04-22 16:02:50|34468.8|34448.8|34469.5|34449.5|34470.5|34450.5|34468.5|34448.5|15
1650643380000|2022-04-22 16:03:00|34469.4|34449.4|34471.9|34451.9|34472.3|34452.3|34469|34449|19
1650643390000|2022-04-22 16:03:10|34471.5|34451.5|34473.3|34453.3|34475.5|34455.5|34470.6|34450.6|23
1650643400000|2022-04-22 16:03:20|34473|34453|34472.1|34452.1|34473|34453|34471.4|34451.4|13
1650643410000|2022-04-22 16:03:30|34472.2|34452.2|34472|34452|34474.7|34454.7|34471.4|34451.4|11
1650643420000|2022-04-22 16:03:40|34472.2|34452.2|34471.5|34451.5|34472.2|34452.2|34471.3|34451.3|14
1650643430000|2022-04-22 16:03:50|34471.6|34451.6|34471|34451|34471.7|34451.7|34469.2|34449.2|14
1650643440000|2022-04-22 16:04:00|34471.1|34451.1|34473.1|34453.1|34475.2|34455.2|34468.9|34448.9|22
1650643450000|2022-04-22 16:04:10|34474.4|34454.4|34475|34455|34475.2|34455.2|34472.3|34452.3|21
1650643460000|2022-04-22 16:04:20|34474.8|34454.8|34477.1|34457.1|34477.1|34457.1|34474.6|34454.6|19
1650643470000|2022-04-22 16:04:30|34477.2|34457.2|34478.9|34458.9|34481.9|34461.9|34477|34457|21
1650643480000|2022-04-22 16:04:40|34477.8|34457.8|34478.6|34458.6|34482.9|34462.9|34476.9|34456.9|23
1650643490000|2022-04-22 16:04:50|34478.9|34458.9|34474.5|34454.5|34478.9|34458.9|34470.9|34450.9|24
1650643500000|2022-04-22 16:05:00|34474.7|34454.7|34474.8|34454.8|34475.3|34455.3|34474|34454|21
1650643510000|2022-04-22 16:05:10|34474.2|34454.2|34472|34452|34475.1|34455.1|34471.8|34451.8|18
1650643520000|2022-04-22 16:05:20|34472.1|34452.1|34478.1|34458.1|34478.7|34458.7|34471.6|34451.6|19
1650643530000|2022-04-22 16:05:30|34477.5|34457.5|34477.4|34457.4|34479.4|34459.4|34476.9|34456.9|20
1650643540000|2022-04-22 16:05:40|34476.9|34456.9|34475.5|34455.5|34478.4|34458.4|34473.9|34453.9|16
1650643550000|2022-04-22 16:05:50|34475.6|34455.6|34497.7|34477.7|34497.7|34477.7|34475.4|34455.4|20
1650643560000|2022-04-22 16:06:00|34496.3|34476.3|34486|34466|34497.4|34477.4|34486|34466|24
1650643570000|2022-04-22 16:06:10|34486.5|34466.5|34487.5|34467.5|34490.2|34470.2|34486.5|34466.5|21
1650643580000|2022-04-22 16:06:20|34487.6|34467.6|34487.1|34467.1|34488|34468|34486.3|34466.3|13
1650643590000|2022-04-22 16:06:30|34486.9|34466.9|34486.4|34466.4|34486.9|34466.9|34485.4|34465.4|16
1650643600000|2022-04-22 16:06:40|34486.5|34466.5|34485.8|34465.8|34487.1|34467.1|34485.8|34465.8|14
1650643610000|2022-04-22 16:06:50|34485.9|34465.9|34486.6|34466.6|34486.6|34466.6|34485.9|34465.9|16
1650643620000|2022-04-22 16:07:00|34485.8|34465.8|34486.3|34466.3|34486.7|34466.7|34485.8|34465.8|11
1650643630000|2022-04-22 16:07:10|34485.9|34465.9|34486|34466|34486.7|34466.7|34484.8|34464.8|12
1650643640000|2022-04-22 16:07:20|34486.1|34466.1|34487.1|34467.1|34487.1|34467.1|34485.5|34465.5|12
1650643650000|2022-04-22 16:07:30|34486.6|34466.6|34487.8|34467.8|34487.9|34467.9|34486.3|34466.3|11
1650643660000|2022-04-22 16:07:40|34486.9|34466.9|34486.5|34466.5|34487|34467|34486.2|34466.2|10
1650643670000|2022-04-22 16:07:50|34486.7|34466.7|34488.3|34468.3|34488.6|34468.6|34486.6|34466.6|12
1650643680000|2022-04-22 16:08:00|34488|34468|34489.2|34469.2|34489.6|34469.6|34487.3|34467.3|22
1650643690000|2022-04-22 16:08:10|34489.4|34469.4|34492.1|34472.1|34492.4|34472.4|34489.4|34469.4|21
1650643700000|2022-04-22 16:08:20|34492.3|34472.3|34491.2|34471.2|34492.3|34472.3|34489.3|34469.3|20
1650643710000|2022-04-22 16:08:30|34490.8|34470.8|34491|34471|34491.4|34471.4|34490.1|34470.1|14
1650643720000|2022-04-22 16:08:40|34490.1|34470.1|34491.5|34471.5|34491.6|34471.6|34490.1|34470.1|18
1650643730000|2022-04-22 16:08:50|34491.6|34471.6|34488|34468|34491.6|34471.6|34487|34467|20
1650643740000|2022-04-22 16:09:00|34489.8|34469.8|34492.7|34472.7|34494.3|34474.3|34489.8|34469.8|19
1650643750000|2022-04-22 16:09:10|34492.8|34472.8|34495.3|34475.3|34495.5|34475.5|34492.3|34472.3|19
1650643760000|2022-04-22 16:09:20|34493.8|34473.8|34491.6|34471.6|34495.4|34475.4|34491.6|34471.6|21
1650643770000|2022-04-22 16:09:30|34491.9|34471.9|34494.2|34474.2|34494.4|34474.4|34491.9|34471.9|19
1650643780000|2022-04-22 16:09:40|34494|34474|34496.3|34476.3|34496.3|34476.3|34493.9|34473.9|16
1650643790000|2022-04-22 16:09:50|34496.5|34476.5|34496.7|34476.7|34497.9|34477.9|34495.9|34475.9|18
1650643800000|2022-04-22 16:10:00|34493.3|34473.3|34494.4|34474.4|34496.3|34476.3|34493.3|34473.3|22
1650643810000|2022-04-22 16:10:10|34495.1|34475.1|34494.3|34474.3|34496.9|34476.9|34492.5|34472.5|23
1650643820000|2022-04-22 16:10:20|34494.6|34474.6|34499|34479|34499|34479|34494.6|34474.6|22
1650643830000|2022-04-22 16:10:30|34497.2|34477.2|34497|34477|34497.2|34477.2|34495.6|34475.6|21
1650643840000|2022-04-22 16:10:40|34497.1|34477.1|34496.5|34476.5|34498.3|34478.3|34495.2|34475.2|22
1650643850000|2022-04-22 16:10:50|34495.9|34475.9|34501.3|34481.3|34502.1|34482.1|34495.9|34475.9|22
1650643860000|2022-04-22 16:11:00|34501.5|34481.5|34500.4|34480.4|34501.7|34481.7|34498.8|34478.8|21
1650643870000|2022-04-22 16:11:10|34500.3|34480.3|34500.9|34480.9|34500.9|34480.9|34499.4|34479.4|18
1650643880000|2022-04-22 16:11:20|34501.3|34481.3|34498.5|34478.5|34501.3|34481.3|34494.9|34474.9|16
1650643890000|2022-04-22 16:11:30|34498|34478|34497.6|34477.6|34500.8|34480.8|34496.8|34476.8|16
1650643900000|2022-04-22 16:11:40|34497.3|34477.3|34496.3|34476.3|34498|34478|34493.6|34473.6|20
1650643910000|2022-04-22 16:11:50|34496.4|34476.4|34499.8|34479.8|34500.4|34480.4|34495|34475|16
1650643920000|2022-04-22 16:12:00|34500.2|34480.2|34498.7|34478.7|34503.1|34483.1|34495.9|34475.9|23
1650643930000|2022-04-22 16:12:10|34499.1|34479.1|34499.5|34479.5|34499.5|34479.5|34498.5|34478.5|5
1650643940000|2022-04-22 16:12:20|34500.3|34480.3|34501.6|34481.6|34502.1|34482.1|34500.3|34480.3|14
1650643950000|2022-04-22 16:12:30|34501.5|34481.5|34502.3|34482.3|34502.3|34482.3|34497.6|34477.6|17
1650643960000|2022-04-22 16:12:40|34500.7|34480.7|34501.6|34481.6|34501.7|34481.7|34500.7|34480.7|10
1650643970000|2022-04-22 16:12:50|34501.4|34481.4|34499.3|34479.3|34501.6|34481.6|34498.7|34478.7|17
1650643980000|2022-04-22 16:13:00|34500.5|34480.5|34500.9|34480.9|34502.1|34482.1|34498.6|34478.6|15
1650643990000|2022-04-22 16:13:10|34501.4|34481.4|34504.6|34484.6|34505.7|34485.7|34498.8|34478.8|19
1650644000000|2022-04-22 16:13:20|34503.9|34483.9|34503.4|34483.4|34504.6|34484.6|34500.8|34480.8|18
1650644010000|2022-04-22 16:13:30|34503.2|34483.2|34502.9|34482.9|34503.2|34483.2|34500.6|34480.6|16
1650644020000|2022-04-22 16:13:40|34503.2|34483.2|34506.8|34486.8|34507.4|34487.4|34501.3|34481.3|21
1650644030000|2022-04-22 16:13:50|34505.9|34485.9|34505.4|34485.4|34506.6|34486.6|34504.4|34484.4|18
1650644040000|2022-04-22 16:14:00|34505.7|34485.7|34508.3|34488.3|34508.9|34488.9|34504.4|34484.4|23
1650644050000|2022-04-22 16:14:10|34509.3|34489.3|34506.9|34486.9|34509.3|34489.3|34505.7|34485.7|20
1650644060000|2022-04-22 16:14:20|34506.8|34486.8|34502.7|34482.7|34506.8|34486.8|34501.7|34481.7|18
1650644070000|2022-04-22 16:14:30|34502.5|34482.5|34500.3|34480.3|34503.5|34483.5|34498.8|34478.8|20
1650644080000|2022-04-22 16:14:40|34500.2|34480.2|34501.6|34481.6|34502.7|34482.7|34499.6|34479.6|18
1650644090000|2022-04-22 16:14:50|34505.4|34485.4|34503.4|34483.4|34505.4|34485.4|34501.6|34481.6|19
1650644100000|2022-04-22 16:15:00|34502.8|34482.8|34501.7|34481.7|34502.8|34482.8|34501.1|34481.1|19
1650644110000|2022-04-22 16:15:10|34501.6|34481.6|34506.1|34486.1|34506.2|34486.2|34501.6|34481.6|21
1650644120000|2022-04-22 16:15:20|34505.4|34485.4|34505.8|34485.8|34507.1|34487.1|34505.3|34485.3|12
1650644130000|2022-04-22 16:15:30|34508.2|34488.2|34506.7|34486.7|34509.5|34489.5|34502.3|34482.3|21
1650644140000|2022-04-22 16:15:40|34506.4|34486.4|34506.9|34486.9|34507.8|34487.8|34504.9|34484.9|17
1650644150000|2022-04-22 16:15:50|34506.6|34486.6|34507|34487|34507.5|34487.5|34506.2|34486.2|19
1650644160000|2022-04-22 16:16:00|34504.3|34484.3|34505.3|34485.3|34509.9|34489.9|34504.3|34484.3|21
1650644170000|2022-04-22 16:16:10|34504.8|34484.8|34506.6|34486.6|34507.4|34487.4|34504.4|34484.4|18
1650644180000|2022-04-22 16:16:20|34506.5|34486.5|34505.7|34485.7|34507.9|34487.9|34505.4|34485.4|16
1650644190000|2022-04-22 16:16:30|34505.9|34485.9|34504.9|34484.9|34507.2|34487.2|34498.8|34478.8|21
1650644200000|2022-04-22 16:16:40|34505.1|34485.1|34505.5|34485.5|34507.6|34487.6|34505.1|34485.1|17
1650644210000|2022-04-22 16:16:50|34506.9|34486.9|34506.6|34486.6|34507|34487|34505.8|34485.8|16
1650644220000|2022-04-22 16:17:00|34505.8|34485.8|34505.8|34485.8|34506.9|34486.9|34503.5|34483.5|20
1650644230000|2022-04-22 16:17:10|34505.4|34485.4|34507|34487|34508.7|34488.7|34505.4|34485.4|14
1650644240000|2022-04-22 16:17:20|34507.2|34487.2|34506.8|34486.8|34507.4|34487.4|34506.2|34486.2|13
1650644250000|2022-04-22 16:17:30|34506.7|34486.7|34501.3|34481.3|34506.7|34486.7|34500.4|34480.4|21
1650644260000|2022-04-22 16:17:40|34501.4|34481.4|34502.9|34482.9|34503|34483|34501.1|34481.1|21
1650644270000|2022-04-22 16:17:50|34503|34483|34502.1|34482.1|34503.2|34483.2|34501.7|34481.7|13
1650644280000|2022-04-22 16:18:00|34502.2|34482.2|34502.4|34482.4|34502.4|34482.4|34499.8|34479.8|10
1650644290000|2022-04-22 16:18:10|34502.8|34482.8|34499|34479|34504.9|34484.9|34496.7|34476.7|19
1650644300000|2022-04-22 16:18:20|34500.8|34480.8|34505.7|34485.7|34506.7|34486.7|34500.8|34480.8|20
1650644310000|2022-04-22 16:18:30|34506.3|34486.3|34502.6|34482.6|34506.4|34486.4|34501.3|34481.3|17
1650644320000|2022-04-22 16:18:40|34503.4|34483.4|34504.7|34484.7|34505.3|34485.3|34503.1|34483.1|15
1650644330000|2022-04-22 16:18:50|34504.4|34484.4|34506.4|34486.4|34507.3|34487.3|34503.6|34483.6|18
1650644340000|2022-04-22 16:19:00|34506|34486|34505.2|34485.2|34507|34487|34504.5|34484.5|16
1650644350000|2022-04-22 16:19:10|34505.4|34485.4|34510.3|34490.3|34510.3|34490.3|34502.7|34482.7|14
1650644360000|2022-04-22 16:19:20|34510.2|34490.2|34510.5|34490.5|34515|34495|34506.9|34486.9|26
1650644370000|2022-04-22 16:19:30|34510.1|34490.1|34513.9|34493.9|34514.2|34494.2|34510.1|34490.1|22
1650644380000|2022-04-22 16:19:40|34514|34494|34515.8|34495.8|34516.6|34496.6|34513.7|34493.7|16
1650644390000|2022-04-22 16:19:50|34515.9|34495.9|34513.3|34493.3|34516|34496|34509.7|34489.7|19
1650644400000|2022-04-22 16:20:00|34513.7|34493.7|34513.8|34493.8|34514.5|34494.5|34511.7|34491.7|21
1650644410000|2022-04-22 16:20:10|34513.9|34493.9|34515.7|34495.7|34517|34497|34513.5|34493.5|18
1650644420000|2022-04-22 16:20:20|34516.1|34496.1|34518.2|34498.2|34519.2|34499.2|34515.2|34495.2|20
1650644430000|2022-04-22 16:20:30|34517.6|34497.6|34518|34498|34519.6|34499.6|34517.6|34497.6|21
1650644440000|2022-04-22 16:20:40|34518.2|34498.2|34517.5|34497.5|34518.3|34498.3|34514.3|34494.3|17
1650644450000|2022-04-22 16:20:50|34517.3|34497.3|34516.6|34496.6|34518.3|34498.3|34516.5|34496.5|18
1650644460000|2022-04-22 16:21:00|34517.5|34497.5|34514.6|34494.6|34519.9|34499.9|34514.1|34494.1|19
1650644470000|2022-04-22 16:21:10|34514.5|34494.5|34517.9|34497.9|34518.2|34498.2|34514.5|34494.5|22
1650644480000|2022-04-22 16:21:20|34518.3|34498.3|34518.4|34498.4|34519|34499|34518.3|34498.3|18
1650644490000|2022-04-22 16:21:30|34517.1|34497.1|34519.6|34499.6|34521.5|34501.5|34516.3|34496.3|18
1650644500000|2022-04-22 16:21:40|34520.1|34500.1|34524.8|34504.8|34541.7|34504.8|34514.7|34484.3|23
1650644510000|2022-04-22 16:21:50|34522.6|34502.6|34523.5|34503.5|34525|34505|34521.6|34501.6|25
1650644520000|2022-04-22 16:22:00|34524.4|34504.4|34521.9|34501.9|34526.3|34506.3|34520.3|34500.3|24
1650644530000|2022-04-22 16:22:10|34522.7|34502.7|34523.1|34503.1|34525|34505|34521.1|34501.1|19
1650644540000|2022-04-22 16:22:20|34523.2|34503.2|34525.2|34505.2|34526.3|34506.3|34523.2|34503.2|15
1650644550000|2022-04-22 16:22:30|34525.8|34505.8|34525.5|34505.5|34525.8|34505.8|34522.7|34502.7|21
1650644560000|2022-04-22 16:22:40|34525.1|34505.1|34524|34504|34526.4|34506.4|34524|34504|22
1650644570000|2022-04-22 16:22:50|34524.6|34504.6|34525.8|34505.8|34526.1|34506.1|34524.6|34504.6|14
1650644580000|2022-04-22 16:23:00|34526.1|34506.1|34526.7|34506.7|34527.4|34507.4|34524.1|34504.1|16
1650644590000|2022-04-22 16:23:10|34526.6|34506.6|34524.4|34504.4|34527.3|34507.3|34523.2|34503.2|18
1650644600000|2022-04-22 16:23:20|34524.5|34504.5|34523.2|34503.2|34526|34506|34520.4|34500.4|22
1650644610000|2022-04-22 16:23:30|34523.3|34503.3|34522.4|34502.4|34525.3|34505.3|34522|34502|24
1650644620000|2022-04-22 16:23:40|34521.4|34501.4|34523.3|34503.3|34523.9|34503.9|34521.4|34501.4|17
1650644630000|2022-04-22 16:23:50|34521.6|34501.6|34522|34502|34522.2|34502.2|34520.8|34500.8|11
1650644640000|2022-04-22 16:24:00|34522.6|34502.6|34523.3|34503.3|34525|34505|34522.6|34502.6|22
1650644650000|2022-04-22 16:24:10|34523.4|34503.4|34524.8|34504.8|34525.3|34505.3|34523.2|34503.2|18
1650644660000|2022-04-22 16:24:20|34524.4|34504.4|34524.2|34504.2|34524.9|34504.9|34523|34503|16
1650644670000|2022-04-22 16:24:30|34524.1|34504.1|34521.6|34501.6|34524.3|34504.3|34520.8|34500.8|13
1650644680000|2022-04-22 16:24:40|34521.7|34501.7|34520.8|34500.8|34522|34502|34518.3|34498.3|11
1650644690000|2022-04-22 16:24:50|34521.3|34501.3|34540.5|34483.2|34540.5|34503.1|34521.3|34483.2|6
1650644700000|2022-04-22 16:25:00|34537.5|34487.5|34523.2|34503.2|34542.7|34503.8|34519.8|34482.9|19
1650644710000|2022-04-22 16:25:10|34523.4|34503.4|34525.3|34505.3|34525.8|34505.8|34523.4|34503.4|14
1650644720000|2022-04-22 16:25:20|34524.6|34504.6|34525.1|34505.1|34528.7|34508.7|34524.6|34504.6|19
1650644730000|2022-04-22 16:25:30|34524.9|34504.9|34521.9|34501.9|34525.6|34505.6|34521.3|34501.3|20
1650644740000|2022-04-22 16:25:40|34522.2|34502.2|34521.9|34501.9|34523.3|34503.3|34521.3|34501.3|16
1650644750000|2022-04-22 16:25:50|34521.3|34501.3|34521.8|34501.8|34523|34503|34520|34500|18
1650644760000|2022-04-22 16:26:00|34521.2|34501.2|34523.8|34503.8|34523.8|34503.8|34521|34501|13
1650644770000|2022-04-22 16:26:10|34519.5|34499.5|34520.8|34500.8|34542|34503.5|34519.5|34483.8|21
1650644780000|2022-04-22 16:26:20|34520.7|34500.7|34524.6|34504.6|34524.6|34504.6|34520.7|34500.7|24
1650644790000|2022-04-22 16:26:30|34524.2|34504.2|34523.6|34503.6|34524.3|34504.3|34521.9|34501.9|17
1650644800000|2022-04-22 16:26:40|34523.1|34503.1|34523.2|34503.2|34523.6|34503.6|34522.9|34502.9|16
1650644810000|2022-04-22 16:26:50|34523.5|34503.5|34538.6|34488.6|34544|34505.4|34520.9|34481.5|17
1650644820000|2022-04-22 16:27:00|34523.7|34503.7|34538.3|34488.3|34543.8|34504.1|34523.2|34483.2|15
1650644830000|2022-04-22 16:27:10|34538.7|34488.7|34523.3|34503.3|34538.7|34503.3|34521.8|34488.7|20
1650644840000|2022-04-22 16:27:20|34522.8|34502.8|34524.5|34504.5|34541.6|34504.9|34522|34484.9|17
1650644850000|2022-04-22 16:27:30|34523.9|34503.9|34523.7|34503.7|34524.6|34504.6|34522.2|34502.2|16
1650644860000|2022-04-22 16:27:40|34523.8|34503.8|34523.9|34503.9|34525.3|34505.3|34523.5|34503.5|16
1650644870000|2022-04-22 16:27:50|34523.8|34503.8|34522.9|34502.9|34523.8|34503.8|34521.8|34501.8|14
1650644880000|2022-04-22 16:28:00|34523.7|34503.7|34523.5|34503.5|34523.7|34503.7|34522.2|34502.2|17
1650644890000|2022-04-22 16:28:10|34523.9|34503.9|34522.5|34502.5|34523.9|34503.9|34522.1|34502.1|18
1650644900000|2022-04-22 16:28:20|34522.1|34502.1|34523|34503|34523|34503|34521.7|34501.7|13
1650644910000|2022-04-22 16:28:30|34522.6|34502.6|34523.9|34503.9|34524.2|34504.2|34522|34502|16
1650644920000|2022-04-22 16:28:40|34524|34504|34523.3|34503.3|34524|34504|34523.1|34503.1|12
1650644930000|2022-04-22 16:28:50|34523.4|34503.4|34523.3|34503.3|34523.5|34503.5|34522.8|34502.8|11
1650644940000|2022-04-22 16:29:00|34522.1|34502.1|34524.1|34504.1|34524.1|34504.1|34522.1|34502.1|19
1650644950000|2022-04-22 16:29:10|34524|34504|34523.4|34503.4|34524.1|34504.1|34521.9|34501.9|18
1650644960000|2022-04-22 16:29:20|34523.3|34503.3|34524.2|34504.2|34524.2|34504.2|34523.2|34503.2|14
1650644970000|2022-04-22 16:29:30|34523.5|34503.5|34523.3|34503.3|34524.1|34504.1|34523.3|34503.3|13
1650644980000|2022-04-22 16:29:40|34523.1|34503.1|34523.4|34503.4|34524.8|34504.8|34520.9|34500.9|20
1650644990000|2022-04-22 16:29:50|34523.5|34503.5|34523.6|34503.6|34524.3|34504.3|34523.2|34503.2|13
1650645000000|2022-04-22 16:30:00|34525|34505|34522.6|34502.6|34525|34505|34521.7|34501.7|15
1650645010000|2022-04-22 16:30:10|34518.5|34498.5|34516|34496|34518.5|34498.5|34512.6|34492.6|28
1650645020000|2022-04-22 16:30:20|34516.1|34496.1|34520.6|34500.6|34539.3|34501.1|34513.5|34480.6|23
1650645030000|2022-04-22 16:30:30|34519.6|34499.6|34520|34500|34520.6|34500.6|34519|34499|21
1650645040000|2022-04-22 16:30:40|34519.9|34499.9|34519.9|34499.9|34520.3|34500.3|34518.8|34498.8|15
1650645050000|2022-04-22 16:30:50|34519.8|34499.8|34515.7|34495.7|34520.3|34500.3|34514.1|34494.1|22
1650645060000|2022-04-22 16:31:00|34515.5|34495.5|34512.1|34492.1|34515.6|34495.6|34511.9|34491.9|22
1650645070000|2022-04-22 16:31:10|34511.8|34491.8|34511.3|34491.3|34525.4|34493.6|34506|34468.2|24
1650645080000|2022-04-22 16:31:20|34512.4|34492.4|34524.5|34474.5|34529.1|34492.7|34508.7|34472.5|20
1650645090000|2022-04-22 16:31:30|34510.8|34490.8|34510.7|34490.7|34511.4|34491.4|34509.7|34489.7|17
1650645100000|2022-04-22 16:31:40|34510.6|34490.6|34509.9|34489.9|34510.9|34490.9|34509.5|34489.5|15
1650645110000|2022-04-22 16:31:50|34511.6|34491.6|34509.3|34489.3|34512|34492|34508.4|34488.4|22
1650645120000|2022-04-22 16:32:00|34509.1|34489.1|34509.5|34489.5|34512.7|34492.7|34509|34489|21
1650645130000|2022-04-22 16:32:10|34509.6|34489.6|34507.9|34487.9|34510.6|34490.6|34507.6|34487.6|23
1650645140000|2022-04-22 16:32:20|34508.6|34488.6|34507.1|34487.1|34509|34489|34507|34487|18
1650645150000|2022-04-22 16:32:30|34506.8|34486.8|34509.1|34489.1|34509.5|34489.5|34506.8|34486.8|17
1650645160000|2022-04-22 16:32:40|34508.7|34488.7|34509.3|34489.3|34511.7|34491.7|34508.6|34488.6|19
1650645170000|2022-04-22 16:32:50|34510|34490|34509.4|34489.4|34510|34490|34508|34488|15
1650645180000|2022-04-22 16:33:00|34509.5|34489.5|34509.7|34489.7|34510.9|34490.9|34508.1|34488.1|17
1650645190000|2022-04-22 16:33:10|34507.3|34487.3|34509.2|34489.2|34510.1|34490.1|34506.9|34486.9|22
1650645200000|2022-04-22 16:33:20|34509.7|34489.7|34511.4|34491.4|34511.4|34491.4|34509.3|34489.3|19
1650645210000|2022-04-22 16:33:30|34510.8|34490.8|34510.4|34490.4|34512.1|34492.1|34509.9|34489.9|15
1650645220000|2022-04-22 16:33:40|34510.3|34490.3|34508.7|34488.7|34510.6|34490.6|34507.9|34487.9|17
1650645230000|2022-04-22 16:33:50|34509|34489|34510.8|34490.8|34510.8|34490.8|34509|34489|12
1650645240000|2022-04-22 16:34:00|34510.9|34490.9|34510|34490|34510.9|34490.9|34508.7|34488.7|17
1650645250000|2022-04-22 16:34:10|34509.8|34489.8|34505.9|34485.9|34510.4|34490.4|34505.7|34485.7|18
1650645260000|2022-04-22 16:34:20|34506.2|34486.2|34509.3|34489.3|34509.7|34489.7|34506.1|34486.1|19
1650645270000|2022-04-22 16:34:30|34509.5|34489.5|34505.2|34485.2|34510.9|34490.9|34505.2|34485.2|19
1650645280000|2022-04-22 16:34:40|34505.7|34485.7|34505.2|34485.2|34506|34486|34503.5|34483.5|22
1650645290000|2022-04-22 16:34:50|34504.7|34484.7|34506.3|34486.3|34506.4|34486.4|34504.7|34484.7|10
1650645300000|2022-04-22 16:35:00|34505.6|34485.6|34510.6|34490.6|34510.6|34490.6|34505.5|34485.5|20
1650645310000|2022-04-22 16:35:10|34509.8|34489.8|34504.2|34484.2|34509.8|34489.8|34503.7|34483.7|21
1650645320000|2022-04-22 16:35:20|34504.6|34484.6|34509.7|34489.7|34509.7|34489.7|34504.6|34484.6|21
1650645330000|2022-04-22 16:35:30|34510|34490|34508.5|34488.5|34510|34490|34507.9|34487.9|18
1650645340000|2022-04-22 16:35:40|34508.3|34488.3|34507|34487|34509.7|34489.7|34507|34487|18
1650645350000|2022-04-22 16:35:50|34508.5|34488.5|34509.4|34489.4|34510.1|34490.1|34508.2|34488.2|19
1650645360000|2022-04-22 16:36:00|34509.5|34489.5|34509|34489|34510|34490|34508.4|34488.4|21
1650645370000|2022-04-22 16:36:10|34508.8|34488.8|34505.9|34485.9|34512.1|34492.1|34505.1|34485.1|21
1650645380000|2022-04-22 16:36:20|34506.1|34486.1|34506.8|34486.8|34507.4|34487.4|34505.5|34485.5|21
1650645390000|2022-04-22 16:36:30|34506.6|34486.6|34505.6|34485.6|34506.9|34486.9|34504.6|34484.6|18
1650645400000|2022-04-22 16:36:40|34505.1|34485.1|34518.8|34468.8|34524|34485.6|34503.3|34464.5|18
1650645410000|2022-04-22 16:36:50|34519.3|34469.3|34520.8|34470.8|34525.2|34486.7|34506.1|34468.2|26
1650645420000|2022-04-22 16:37:00|34520.2|34470.2|34518.4|34468.4|34523.3|34471.6|34518.4|34467|23
1650645430000|2022-04-22 16:37:10|34517.3|34467.3|34518.3|34460|34518.9|34479.6|34499.6|34460|22
1650645440000|2022-04-22 16:37:20|34513.2|34463.2|34516.7|34466.7|34520.6|34466.8|34512.2|34455.9|23
1650645450000|2022-04-22 16:37:30|34501|34481|34517.8|34467.8|34522.7|34483.1|34501|34461.4|23
1650645460000|2022-04-22 16:37:40|34521.2|34464.6|34517.6|34467.6|34521.2|34467.7|34516|34463|18
1650645470000|2022-04-22 16:37:50|34517.3|34467.3|34519.5|34469.5|34520|34470|34517.1|34467.1|18
1650645480000|2022-04-22 16:38:00|34519.7|34469.7|34506.3|34486.3|34519.7|34487.2|34504.7|34469.7|25
1650645490000|2022-04-22 16:38:10|34506.2|34486.2|34523|34473|34527|34488|34505.9|34468.4|24
1650645500000|2022-04-22 16:38:20|34521.3|34471.3|34524.7|34468.1|34526.6|34473.4|34519.9|34465.4|21
1650645510000|2022-04-22 16:38:30|34525.6|34468.6|34522|34472|34525.6|34473|34521.4|34468.3|18
1650645520000|2022-04-22 16:38:40|34521.2|34471.2|34522.1|34472.1|34522.6|34472.6|34521.1|34471.1|16
1650645530000|2022-04-22 16:38:50|34508.3|34488.3|34506.5|34486.5|34509.3|34489.3|34506.5|34486.5|15
1650645540000|2022-04-22 16:39:00|34506|34486|34509.1|34489.1|34510|34490|34506|34486|20
1650645550000|2022-04-22 16:39:10|34508.7|34488.7|34525.3|34475.3|34528.9|34490|34507.5|34469.5|16
1650645560000|2022-04-22 16:39:20|34525.4|34475.4|34508.8|34488.8|34525.4|34490.1|34507.9|34475.4|17
1650645570000|2022-04-22 16:39:30|34510.4|34490.4|34508.2|34488.2|34510.4|34490.4|34507.4|34487.4|16
1650645580000|2022-04-22 16:39:40|34507.9|34487.9|34511.9|34491.9|34511.9|34491.9|34507.2|34487.2|20
1650645590000|2022-04-22 16:39:50|34509.6|34489.6|34509.2|34489.2|34511.2|34491.2|34508.2|34488.2|17
1650645600000|2022-04-22 16:40:00|34508.5|34488.5|34506.6|34486.6|34510.8|34490.8|34505.2|34485.2|19
1650645610000|2022-04-22 16:40:10|34506.9|34486.9|34521.9|34471.9|34526.9|34487.4|34506.9|34468.9|18
1650645620000|2022-04-22 16:40:20|34521.7|34471.7|34509|34489|34529.3|34489.3|34509|34471|18
1650645630000|2022-04-22 16:40:30|34509.4|34489.4|34523.7|34473.7|34527.7|34489.4|34509.4|34471.2|20
1650645640000|2022-04-22 16:40:40|34523.8|34473.8|34525|34475|34525.9|34475.9|34523.8|34473.8|13
1650645650000|2022-04-22 16:40:50|34524.8|34474.8|34529.6|34472.6|34529.9|34476.3|34523.4|34472.1|19
1650645660000|2022-04-22 16:41:00|34529.4|34476.3|34525.4|34475.4|34529.4|34476.3|34524.5|34474.5|20
1650645670000|2022-04-22 16:41:10|34525.9|34475.9|34526.8|34476.8|34527|34477|34524.6|34474.6|15
1650645680000|2022-04-22 16:41:20|34510.6|34490.6|34536.3|34470.2|34536.3|34493.9|34510.6|34470.2|15
1650645690000|2022-04-22 16:41:30|34534|34475.7|34528.2|34469.8|34534|34491.3|34507.2|34469.8|21
1650645700000|2022-04-22 16:41:40|34522.9|34472.9|34523.8|34473.8|34524.2|34474.2|34521.6|34471.6|16
1650645710000|2022-04-22 16:41:50|34524|34474|34523.6|34473.6|34524|34474|34522|34472|18
1650645720000|2022-04-22 16:42:00|34523.7|34473.7|34523.1|34473.1|34523.7|34473.7|34521.9|34471.9|12
1650645730000|2022-04-22 16:42:10|34523.2|34473.2|34522|34472|34524|34474|34521.7|34471.7|12
1650645740000|2022-04-22 16:42:20|34508.2|34488.2|34508|34488|34508.7|34488.7|34508|34488|8
1650645750000|2022-04-22 16:42:30|34508.1|34488.1|34510.1|34490.1|34510.5|34490.5|34508.1|34488.1|12
1650645760000|2022-04-22 16:42:40|34510|34490|34522.6|34472.6|34531|34490.8|34505.7|34464|13
1650645770000|2022-04-22 16:42:50|34525.7|34469.4|34507|34487|34527.1|34488.7|34505.8|34468|21
1650645780000|2022-04-22 16:43:00|34507.8|34487.8|34506.6|34486.6|34507.9|34487.9|34505.7|34485.7|13
1650645790000|2022-04-22 16:43:10|34506.8|34486.8|34508.3|34488.3|34508.3|34488.3|34506.8|34486.8|8
1650645800000|2022-04-22 16:43:20|34508.4|34488.4|34506.6|34486.6|34508.6|34488.6|34505.3|34485.3|8
1650645810000|2022-04-22 16:43:30|34506.4|34486.4|34509.3|34489.3|34509.3|34489.3|34505.6|34485.6|10
1650645820000|2022-04-22 16:43:40|34507.7|34487.7|34507.1|34487.1|34510.1|34490.1|34506.1|34486.1|18
1650645830000|2022-04-22 16:43:50|34506.3|34486.3|34510.7|34490.7|34527.8|34490.7|34506.3|34471|11
1650645840000|2022-04-22 16:44:00|34511.1|34491.1|34509.6|34489.6|34527.3|34491.1|34506.9|34466.5|21
1650645850000|2022-04-22 16:44:10|34510.2|34490.2|34507.5|34487.5|34510.2|34490.2|34507|34487|13
1650645860000|2022-04-22 16:44:20|34507.8|34487.8|34507.8|34487.8|34508|34488|34507.6|34487.6|9
1650645870000|2022-04-22 16:44:30|34507.9|34487.9|34506.7|34486.7|34508.3|34488.3|34506.4|34486.4|10
1650645880000|2022-04-22 16:44:40|34506.9|34486.9|34507.9|34487.9|34507.9|34487.9|34506.7|34486.7|10
1650645890000|2022-04-22 16:44:50|34507.8|34487.8|34508.3|34488.3|34508.8|34488.8|34505.7|34485.7|12
1650645900000|2022-04-22 16:45:00|34508.4|34488.4|34506.1|34486.1|34523.3|34488.4|34502.2|34473.3|26
1650645910000|2022-04-22 16:45:10|34505.2|34485.2|34499.8|34479.8|34505.2|34485.2|34498.9|34478.9|21
1650645920000|2022-04-22 16:45:20|34500.1|34480.1|34500.9|34480.9|34501.1|34481.1|34499.5|34479.5|17
1650645930000|2022-04-22 16:45:30|34501.5|34481.5|34498.5|34478.5|34501.5|34481.5|34498.2|34478.2|18
1650645940000|2022-04-22 16:45:40|34501.5|34481.5|34502|34482|34518.2|34484.7|34501.3|34467.7|21
1650645950000|2022-04-22 16:45:50|34502.3|34482.3|34502.6|34482.6|34502.9|34482.9|34502|34482|12
1650645960000|2022-04-22 16:46:00|34502.5|34482.5|34498.3|34478.3|34502.5|34482.5|34498.3|34478.3|11
1650645970000|2022-04-22 16:46:10|34503.7|34483.7|34520.2|34470.2|34523|34483.7|34499.7|34464|21
1650645980000|2022-04-22 16:46:20|34505.9|34485.9|34501.7|34481.7|34505.9|34485.9|34497|34477|22
1650645990000|2022-04-22 16:46:30|34501.9|34481.9|34500.3|34480.3|34501.9|34481.9|34499.3|34479.3|16
1650646000000|2022-04-22 16:46:40|34499.9|34479.9|34497.3|34477.3|34502|34482|34496.2|34476.2|19
1650646010000|2022-04-22 16:46:50|34498.5|34478.5|34501.7|34481.7|34501.8|34481.8|34498.5|34478.5|21
1650646020000|2022-04-22 16:47:00|34501.3|34481.3|34503.1|34483.1|34503.1|34483.1|34501.3|34481.3|15
1650646030000|2022-04-22 16:47:10|34503.5|34483.5|34500.2|34480.2|34503.5|34483.5|34499.4|34479.4|19
1650646040000|2022-04-22 16:47:20|34500.3|34480.3|34499.3|34479.3|34500.5|34480.5|34498.5|34478.5|19
1650646050000|2022-04-22 16:47:30|34500.1|34480.1|34501.5|34481.5|34519.4|34483.7|34500.1|34461.4|25
1650646060000|2022-04-22 16:47:40|34501.8|34481.8|34502.1|34482.1|34503.8|34483.8|34500.5|34480.5|20
1650646070000|2022-04-22 16:47:50|34501.5|34481.5|34499.8|34479.8|34501.5|34481.5|34498.7|34478.7|18
1650646080000|2022-04-22 16:48:00|34499.5|34479.5|34498.7|34478.7|34500.1|34480.1|34497.4|34477.4|22
1650646090000|2022-04-22 16:48:10|34498.9|34478.9|34499.7|34479.7|34500.1|34480.1|34498.9|34478.9|16
1650646100000|2022-04-22 16:48:20|34499.9|34479.9|34499.8|34479.8|34501.4|34481.4|34497.8|34477.8|19
1650646110000|2022-04-22 16:48:30|34499.7|34479.7|34516.1|34466.1|34518.7|34481.5|34498.5|34460|20
1650646120000|2022-04-22 16:48:40|34516.4|34466.4|34500.1|34480.1|34516.6|34480.8|34498.3|34466.3|18
1650646130000|2022-04-22 16:48:50|34502.1|34482.1|34500.5|34480.5|34502.1|34482.1|34497.4|34477.4|19
1650646140000|2022-04-22 16:49:00|34498.9|34478.9|34497.7|34477.7|34512.9|34479.8|34496.6|34461.5|21
1650646150000|2022-04-22 16:49:10|34497.8|34477.8|34499.9|34479.9|34500.5|34480.5|34497.7|34477.7|21
1650646160000|2022-04-22 16:49:20|34499.7|34479.7|34496.9|34476.9|34499.7|34479.7|34496.9|34476.9|20
1650646170000|2022-04-22 16:49:30|34497.1|34477.1|34498.3|34478.3|34498.6|34478.6|34496.9|34476.9|14
1650646180000|2022-04-22 16:49:40|34498.4|34478.4|34498.5|34478.5|34498.6|34478.6|34498.1|34478.1|9
1650646190000|2022-04-22 16:49:50|34497.8|34477.8|34498.7|34478.7|34499.4|34479.4|34497.8|34477.8|14
1650646200000|2022-04-22 16:50:00|34499|34479|34500|34480|34501|34481|34498.8|34478.8|17
1650646210000|2022-04-22 16:50:10|34500.2|34480.2|34500.2|34480.2|34500.7|34480.7|34499.7|34479.7|16
1650646220000|2022-04-22 16:50:20|34500.5|34480.5|34499|34479|34500.6|34480.6|34498.4|34478.4|13
1650646230000|2022-04-22 16:50:30|34499.5|34479.5|34501.1|34481.1|34503.5|34483.5|34499.5|34479.5|18
1650646240000|2022-04-22 16:50:40|34501.4|34481.4|34505|34485|34505.7|34485.7|34501.3|34481.3|25
1650646250000|2022-04-22 16:50:50|34505.1|34485.1|34508.7|34488.7|34526.2|34489.5|34504.5|34466.9|26
1650646260000|2022-04-22 16:51:00|34508.8|34488.8|34509.1|34489.1|34528.5|34489.9|34507.4|34471|23
1650646270000|2022-04-22 16:51:10|34509|34489|34524.1|34466.3|34524.1|34489.4|34505.3|34466.3|19
1650646280000|2022-04-22 16:51:20|34519.9|34469.9|34520.1|34470.1|34524.9|34471.2|34518.7|34465.8|26
1650646290000|2022-04-22 16:51:30|34520.3|34470.3|34519.9|34469.9|34521|34471|34517.8|34467.8|20
1650646300000|2022-04-22 16:51:40|34520|34470|34508.4|34488.4|34521|34488.4|34508.4|34470|13
1650646310000|2022-04-22 16:51:50|34508|34488|34503|34483|34508|34488|34501.4|34481.4|23
1650646320000|2022-04-22 16:52:00|34502.5|34482.5|34504.5|34484.5|34505.9|34485.9|34502.4|34482.4|19
1650646330000|2022-04-22 16:52:10|34505.2|34485.2|34504.6|34484.6|34505.6|34485.6|34501.2|34481.2|20
1650646340000|2022-04-22 16:52:20|34504.2|34484.2|34503.5|34483.5|34505|34485|34503.2|34483.2|17
1650646350000|2022-04-22 16:52:30|34504.4|34484.4|34507.2|34487.2|34508|34488|34504.4|34484.4|21
1650646360000|2022-04-22 16:52:40|34507|34487|34520.2|34470.2|34524.8|34487|34504.9|34465.3|22
1650646370000|2022-04-22 16:52:50|34520.4|34470.4|34517.8|34467.8|34527.3|34487.2|34502.5|34462.5|19
1650646380000|2022-04-22 16:53:00|34517.7|34467.7|34503.1|34483.1|34521|34483.1|34501.2|34463.3|20
1650646390000|2022-04-22 16:53:10|34502.9|34482.9|34503.3|34483.3|34503.3|34483.3|34499.5|34479.5|18
1650646400000|2022-04-22 16:53:20|34503|34483|34517.2|34467.2|34520.9|34483|34503|34462.5|21
1650646410000|2022-04-22 16:53:30|34516.7|34466.7|34517|34467|34517.9|34467.9|34516|34466|17
1650646420000|2022-04-22 16:53:40|34517.3|34467.3|34513.1|34463.1|34517.9|34467.9|34512.8|34462.8|16
1650646430000|2022-04-22 16:53:50|34513.4|34463.4|34514.8|34464.8|34518|34480.6|34499.8|34461.5|19
1650646440000|2022-04-22 16:54:00|34514.5|34464.5|34499.6|34479.6|34518.7|34479.9|34499.1|34460.5|21
1650646450000|2022-04-22 16:54:10|34501.6|34481.6|34519.4|34469.4|34527.4|34485.3|34501.6|34464.2|20
1650646460000|2022-04-22 16:54:20|34519.1|34469.1|34518.4|34468.4|34521.4|34470.2|34517|34464.1|23
1650646470000|2022-04-22 16:54:30|34517.4|34467.4|34518.3|34468.3|34520.9|34468.5|34516.2|34464.1|18
1650646480000|2022-04-22 16:54:40|34518.2|34468.2|34517.1|34467.1|34523.5|34469.5|34517.1|34465.2|20
1650646490000|2022-04-22 16:54:50|34516.8|34466.8|34517.5|34467.5|34521.9|34468.5|34516.8|34465|18
1650646500000|2022-04-22 16:55:00|34517.4|34467.4|34501.4|34481.4|34517.5|34482.3|34499.6|34467.3|22
1650646510000|2022-04-22 16:55:10|34501.7|34481.7|34499|34479|34502.9|34482.9|34498.6|34478.6|19
1650646520000|2022-04-22 16:55:20|34498.8|34478.8|34499.1|34479.1|34499.7|34479.7|34498.4|34478.4|17
1650646530000|2022-04-22 16:55:30|34502.5|34482.5|34505.1|34485.1|34505.6|34485.6|34500.1|34480.1|22
1650646540000|2022-04-22 16:55:40|34504.8|34484.8|34520.6|34470.6|34526.4|34484.8|34501.6|34461|23
1650646550000|2022-04-22 16:55:50|34521.1|34471.1|34523.5|34473.5|34523.8|34473.8|34520.9|34470.9|19
1650646560000|2022-04-22 16:56:00|34523.8|34473.8|34523.5|34473.5|34524.8|34474.8|34522.5|34472.5|20
1650646570000|2022-04-22 16:56:10|34523.7|34473.7|34508.9|34488.9|34523.7|34494.2|34508.7|34473.7|20
1650646580000|2022-04-22 16:56:20|34510.6|34490.6|34526.5|34476.5|34534.4|34490.6|34510.6|34471.7|23
1650646590000|2022-04-22 16:56:30|34526.7|34476.7|34526.7|34476.7|34530.5|34477.7|34526.3|34473|17
1650646600000|2022-04-22 16:56:40|34526.4|34476.4|34525.1|34475.1|34526.4|34476.4|34523.9|34473.9|18
1650646610000|2022-04-22 16:56:50|34512.9|34492.9|34521.8|34471.8|34528.3|34492.9|34508.8|34470.3|21
1650646620000|2022-04-22 16:57:00|34527|34467.9|34521.4|34471.4|34527|34473.9|34521.2|34467.9|25
1650646630000|2022-04-22 16:57:10|34521.9|34471.9|34522.6|34472.6|34523.1|34473.1|34521.4|34471.4|21
1650646640000|2022-04-22 16:57:20|34522.4|34472.4|34524.5|34474.5|34524.6|34474.6|34522.4|34472.4|12
1650646650000|2022-04-22 16:57:30|34511.2|34491.2|34528.4|34478.4|34532.8|34491.8|34511.2|34473.4|25
1650646660000|2022-04-22 16:57:40|34527.5|34477.5|34528.2|34478.2|34534.9|34478.5|34527.3|34472.4|21
1650646670000|2022-04-22 16:57:50|34528.3|34478.3|34529.3|34479.3|34530|34480|34527.8|34477.8|22
1650646680000|2022-04-22 16:58:00|34529|34479|34526.8|34476.8|34529|34489.5|34509.5|34475.8|17
1650646690000|2022-04-22 16:58:10|34529.8|34472.7|34527.7|34477.7|34532.5|34478.1|34525.5|34470.3|22
1650646700000|2022-04-22 16:58:20|34527.8|34477.8|34528|34478|34528.1|34478.1|34526.2|34476.2|14
1650646710000|2022-04-22 16:58:30|34527.6|34477.6|34528.5|34478.5|34528.7|34478.7|34527.1|34477.1|15
1650646720000|2022-04-22 16:58:40|34529.2|34479.2|34515.9|34495.9|34529.8|34496.4|34515.8|34479.2|8
1650646730000|2022-04-22 16:58:50|34517.2|34497.2|34513.8|34493.8|34532.9|34497.2|34513.8|34476.3|15
1650646740000|2022-04-22 16:59:00|34514.7|34494.7|34514.1|34494.1|34515|34495|34512.5|34492.5|18
1650646750000|2022-04-22 16:59:10|34514.4|34494.4|34515.8|34495.8|34515.8|34495.8|34513.5|34493.5|19
1650646760000|2022-04-22 16:59:20|34515.9|34495.9|34519.1|34499.1|34520.8|34500.8|34515.9|34495.9|22
1650646770000|2022-04-22 16:59:30|34519.5|34499.5|34519.7|34499.7|34520.2|34500.2|34516.4|34496.4|21
1650646780000|2022-04-22 16:59:40|34518.9|34498.9|34518.4|34498.4|34521.5|34501.5|34518.4|34498.4|22
1650646790000|2022-04-22 16:59:50|34518.3|34498.3|34531.7|34481.7|34532|34499.5|34515|34480.8|27
1650646800000|2022-04-22 17:00:00|34531.6|34481.6|34532.1|34475.4|34534|34494.8|34513|34474.1|24
1650646810000|2022-04-22 17:00:10|34532.6|34474.6|34531.6|34481.6|34534.4|34481.7|34528.9|34474.5|23
1650646820000|2022-04-22 17:00:20|34531.2|34481.2|34532.8|34482.8|34532.8|34482.8|34531.2|34481.2|17
1650646830000|2022-04-22 17:00:30|34531.9|34481.9|34529.3|34472.4|34531.9|34499.5|34511.1|34472.4|20
1650646840000|2022-04-22 17:00:40|34530.9|34471.7|34524.6|34474.6|34530.9|34475.2|34524|34471.7|15
1650646850000|2022-04-22 17:00:50|34525.1|34475.1|34520.4|34500.4|34539.1|34501.2|34518.5|34475.1|27
1650646860000|2022-04-22 17:01:00|34521|34501|34520.7|34500.7|34521.1|34501.1|34519.6|34499.6|24
1650646870000|2022-04-22 17:01:10|34519.8|34499.8|34518.2|34498.2|34520.7|34500.7|34518.1|34498.1|21
1650646880000|2022-04-22 17:01:20|34519.1|34499.1|34518|34498|34519.1|34499.1|34517|34497|24
1650646890000|2022-04-22 17:01:30|34518.1|34498.1|34506.2|34486.2|34523.6|34498.1|34505.2|34466.6|26
1650646900000|2022-04-22 17:01:40|34505.4|34485.4|34505|34485|34506.4|34486.4|34505|34485|14
1650646910000|2022-04-22 17:01:50|34504.6|34484.6|34506.1|34486.1|34507|34487|34504.3|34484.3|15
1650646920000|2022-04-22 17:02:00|34506.9|34486.9|34504.8|34484.8|34506.9|34486.9|34504.8|34484.8|18
1650646930000|2022-04-22 17:02:10|34503.5|34483.5|34506.7|34486.7|34506.7|34486.7|34503.5|34483.5|17
1650646940000|2022-04-22 17:02:20|34506.1|34486.1|34501.3|34481.3|34506.1|34486.1|34501.2|34481.2|20
1650646950000|2022-04-22 17:02:30|34499.8|34479.8|34501.3|34481.3|34501.6|34481.6|34499.8|34479.8|12
1650646960000|2022-04-22 17:02:40|34503.6|34483.6|34501.9|34481.9|34503.7|34483.7|34501.5|34481.5|17
1650646970000|2022-04-22 17:02:50|34502.2|34482.2|34503|34483|34503|34483|34500.7|34480.7|18
1650646980000|2022-04-22 17:03:00|34503.2|34483.2|34501.2|34481.2|34503.4|34483.4|34501.2|34481.2|16
1650646990000|2022-04-22 17:03:10|34501.5|34481.5|34499.1|34479.1|34501.8|34481.8|34498.3|34478.3|21
1650647000000|2022-04-22 17:03:20|34499|34479|34498.5|34478.5|34499|34479|34498.1|34478.1|16
1650647010000|2022-04-22 17:03:30|34499.1|34479.1|34498.1|34478.1|34499.1|34479.1|34497.4|34477.4|17
1650647020000|2022-04-22 17:03:40|34498.3|34478.3|34498.7|34478.7|34498.7|34478.7|34496.9|34476.9|15
1650647030000|2022-04-22 17:03:50|34498.6|34478.6|34494.6|34474.6|34498.8|34478.8|34494.4|34474.4|14
1650647040000|2022-04-22 17:04:00|34494.5|34474.5|34498.4|34478.4|34500.1|34480.1|34494.5|34474.5|14
1650647050000|2022-04-22 17:04:10|34498.6|34478.6|34513.4|34463.4|34514.9|34479.4|34498.6|34463|19
1650647060000|2022-04-22 17:04:20|34513.8|34463.8|34496|34476|34519|34477|34495.8|34454.3|20
1650647070000|2022-04-22 17:04:30|34495.8|34475.8|34511.8|34461.8|34512.9|34475.8|34495.8|34456.1|15
1650647080000|2022-04-22 17:04:40|34512|34462|34516.5|34460.3|34516.5|34465.5|34512|34460.3|20
1650647090000|2022-04-22 17:04:50|34513.4|34463.4|34498.4|34478.4|34516.5|34479.2|34498.3|34460|13
1650647100000|2022-04-22 17:05:00|34498.3|34478.3|34496.8|34476.8|34499.6|34479.6|34493.5|34473.5|22
1650647110000|2022-04-22 17:05:10|34497|34477|34510.2|34460.2|34514.1|34477.2|34495.7|34455|18
1650647120000|2022-04-22 17:05:20|34510.4|34460.4|34514.8|34457|34514.8|34461.2|34510.1|34456.2|17
1650647130000|2022-04-22 17:05:30|34515.2|34457.4|34511.7|34461.7|34515.2|34461.9|34511.4|34457.4|10
1650647140000|2022-04-22 17:05:40|34511.2|34461.2|34498.7|34478.7|34511.8|34481|34497.5|34461.2|15
1650647150000|2022-04-22 17:05:50|34497.8|34477.8|34512.4|34453.6|34512.4|34477.8|34494.1|34453.6|20
1650647160000|2022-04-22 17:06:00|34513.2|34453.4|34510.4|34460.4|34513.2|34461|34507.7|34453.4|21
1650647170000|2022-04-22 17:06:10|34510.8|34460.8|34511.7|34461.7|34513.9|34463.9|34510.4|34460.4|17
1650647180000|2022-04-22 17:06:20|34511.8|34461.8|34512.1|34462.1|34512.9|34462.9|34511.6|34461.6|16
1650647190000|2022-04-22 17:06:30|34512.5|34462.5|34503.5|34483.5|34517|34483.5|34501.8|34462.5|11
1650647200000|2022-04-22 17:06:40|34503.6|34483.6|34501.3|34481.3|34503.6|34483.6|34501.2|34481.2|18
1650647210000|2022-04-22 17:06:50|34501.5|34481.5|34501.2|34481.2|34502|34482|34499.1|34479.1|20
1650647220000|2022-04-22 17:07:00|34501|34481|34502.7|34482.7|34519|34482.8|34501|34461.9|18
1650647230000|2022-04-22 17:07:10|34502.5|34482.5|34503.4|34483.4|34503.4|34483.4|34501.5|34481.5|17
1650647240000|2022-04-22 17:07:20|34503.1|34483.1|34519.9|34469.9|34523.9|34484.9|34503.1|34465|21
1650647250000|2022-04-22 17:07:30|34520.1|34470.1|34516.2|34466.2|34520.1|34470.1|34515.7|34465.7|15
1650647260000|2022-04-22 17:07:40|34516|34466|34515.4|34465.4|34520.8|34466.3|34515|34460.4|23
1650647270000|2022-04-22 17:07:50|34515.7|34465.7|34518.7|34468.7|34520.3|34470.3|34515.7|34462.7|22
1650647280000|2022-04-22 17:08:00|34522.5|34463.4|34498.6|34478.6|34522.5|34481.9|34498.3|34463.4|24
1650647290000|2022-04-22 17:08:10|34499.1|34479.1|34499.5|34479.5|34499.5|34479.5|34498.9|34478.9|13
1650647300000|2022-04-22 17:08:20|34499.4|34479.4|34499.5|34479.5|34499.8|34479.8|34499.3|34479.3|13
1650647310000|2022-04-22 17:08:30|34502.8|34482.8|34504.8|34484.8|34505.5|34485.5|34502.3|34482.3|18
1650647320000|2022-04-22 17:08:40|34504.3|34484.3|34506|34486|34506|34486|34501.9|34481.9|16
1650647330000|2022-04-22 17:08:50|34505.5|34485.5|34505.3|34485.3|34506.2|34486.2|34504.1|34484.1|17
1650647340000|2022-04-22 17:09:00|34505.1|34485.1|34504.5|34484.5|34507.5|34487.5|34504.5|34484.5|19
1650647350000|2022-04-22 17:09:10|34505|34485|34502.9|34482.9|34505|34485|34502.4|34482.4|15
1650647360000|2022-04-22 17:09:20|34502.8|34482.8|34503.4|34483.4|34503.8|34483.8|34502.5|34482.5|10
1650647370000|2022-04-22 17:09:30|34503.3|34483.3|34506.2|34486.2|34506.4|34486.4|34503.3|34483.3|11
1650647380000|2022-04-22 17:09:40|34504.9|34484.9|34504.6|34484.6|34506.2|34486.2|34504.1|34484.1|14
1650647390000|2022-04-22 17:09:50|34508.5|34488.5|34507|34487|34512.2|34492.2|34505.7|34485.7|16
1650647400000|2022-04-22 17:10:00|34506.7|34486.7|34507.3|34487.3|34510.5|34490.5|34506.7|34486.7|22
1650647410000|2022-04-22 17:10:10|34506.9|34486.9|34507.1|34487.1|34507.3|34487.3|34506.5|34486.5|9
1650647420000|2022-04-22 17:10:20|34506.9|34486.9|34506.1|34486.1|34507.9|34487.9|34505.2|34485.2|18
1650647430000|2022-04-22 17:10:30|34506|34486|34506.3|34486.3|34507.2|34487.2|34504.3|34484.3|10
1650647440000|2022-04-22 17:10:40|34505.2|34485.2|34505.6|34485.6|34505.7|34485.7|34505|34485|10
1650647450000|2022-04-22 17:10:50|34505.7|34485.7|34502.3|34482.3|34505.7|34485.7|34502.3|34482.3|14
1650647460000|2022-04-22 17:11:00|34502.4|34482.4|34522.8|34472.8|34525.6|34488.5|34502.1|34468.5|21
1650647470000|2022-04-22 17:11:10|34508.3|34488.3|34505.5|34485.5|34508.3|34488.3|34505.2|34485.2|17
1650647480000|2022-04-22 17:11:20|34506.2|34486.2|34506.8|34486.8|34507.5|34487.5|34504.9|34484.9|12
1650647490000|2022-04-22 17:11:30|34507|34487|34508|34488|34508.5|34488.5|34506|34486|16
1650647500000|2022-04-22 17:11:40|34508.1|34488.1|34508.4|34488.4|34508.9|34488.9|34505.7|34485.7|19
1650647510000|2022-04-22 17:11:50|34507.8|34487.8|34507.1|34487.1|34509.7|34489.7|34506.5|34486.5|10
1650647520000|2022-04-22 17:12:00|34506.8|34486.8|34503.6|34483.6|34506.8|34486.8|34503|34483|19
1650647530000|2022-04-22 17:12:10|34503.5|34483.5|34522.8|34472.8|34525.8|34487.7|34503.1|34468|21
1650647540000|2022-04-22 17:12:20|34507.5|34487.5|34506.3|34486.3|34507.5|34487.5|34505.8|34485.8|16
1650647550000|2022-04-22 17:12:30|34506.2|34486.2|34508.6|34488.6|34532|34490.6|34506.2|34468|20
1650647560000|2022-04-22 17:12:40|34510|34490|34510|34490|34512.1|34492.1|34509.3|34489.3|19
1650647570000|2022-04-22 17:12:50|34510.3|34490.3|34510|34490|34510.9|34490.9|34509.3|34489.3|17
1650647580000|2022-04-22 17:13:00|34510.5|34490.5|34510|34490|34511|34491|34509.8|34489.8|12
1650647590000|2022-04-22 17:13:10|34509.9|34489.9|34510.3|34490.3|34510.5|34490.5|34509.2|34489.2|14
1650647600000|2022-04-22 17:13:20|34510|34490|34510|34490|34510|34490|34509|34489|11
1650647610000|2022-04-22 17:13:30|34510.1|34490.1|34510|34490|34510.7|34490.7|34508.7|34488.7|18
1650647620000|2022-04-22 17:13:40|34510.1|34490.1|34510.3|34490.3|34527.3|34490.7|34509|34469.1|15
1650647630000|2022-04-22 17:13:50|34509.8|34489.8|34511|34491|34511|34491|34508.2|34488.2|12
1650647640000|2022-04-22 17:14:00|34510.6|34490.6|34525.6|34475.6|34526.1|34491.7|34510|34474.8|20
1650647650000|2022-04-22 17:14:10|34525.8|34475.8|34525|34475|34527.1|34477.1|34524.6|34474.6|19
1650647660000|2022-04-22 17:14:20|34510.5|34490.5|34509.1|34489.1|34510.6|34490.6|34509|34489|21
1650647670000|2022-04-22 17:14:30|34509.6|34489.6|34511.3|34491.3|34511.3|34491.3|34509.6|34489.6|11
1650647680000|2022-04-22 17:14:40|34511.2|34491.2|34522.3|34472.3|34527.9|34491.5|34508.8|34468.9|24
1650647690000|2022-04-22 17:14:50|34522.4|34472.4|34507.1|34487.1|34522.5|34489.8|34506.8|34471|19
1650647700000|2022-04-22 17:15:00|34507.5|34487.5|34507.6|34487.6|34509.5|34489.5|34506.5|34486.5|25
1650647710000|2022-04-22 17:15:10|34507.5|34487.5|34507.2|34487.2|34508.4|34488.4|34506.7|34486.7|11
1650647720000|2022-04-22 17:15:20|34508.3|34488.3|34506.7|34486.7|34508.7|34488.7|34506.6|34486.6|12
1650647730000|2022-04-22 17:15:30|34507.3|34487.3|34514.1|34494.1|34514.1|34494.1|34506.5|34486.5|11
1650647740000|2022-04-22 17:15:40|34524.2|34474.2|34524.2|34474.2|34529.4|34490.8|34509|34470.2|19
1650647750000|2022-04-22 17:15:50|34523.6|34473.6|34523.2|34464.3|34523.6|34490.4|34504.7|34464.3|14
1650647760000|2022-04-22 17:16:00|34522.4|34465.2|34505.7|34485.7|34522.4|34486.3|34504.4|34465.2|14
1650647770000|2022-04-22 17:16:10|34506.2|34486.2|34507.2|34487.2|34509.3|34489.3|34503.6|34483.6|24
1650647780000|2022-04-22 17:16:20|34507|34487|34506.1|34486.1|34524.6|34487.5|34505.9|34468|20
1650647790000|2022-04-22 17:16:30|34505.9|34485.9|34508.6|34488.6|34508.7|34488.7|34505.3|34485.3|17
1650647800000|2022-04-22 17:16:40|34506.3|34486.3|34506.7|34486.7|34507.4|34487.4|34505.8|34485.8|18
1650647810000|2022-04-22 17:16:50|34507.1|34487.1|34510|34490|34510.7|34490.7|34505.8|34485.8|17
1650647820000|2022-04-22 17:17:00|34510.1|34490.1|34509.3|34489.3|34510.1|34490.1|34508.7|34488.7|13
1650647830000|2022-04-22 17:17:10|34510.1|34490.1|34509.4|34489.4|34510.4|34490.4|34508.3|34488.3|17
1650647840000|2022-04-22 17:17:20|34509.8|34489.8|34509.8|34489.8|34509.8|34489.8|34508.6|34488.6|12
1650647850000|2022-04-22 17:17:30|34509.9|34489.9|34503|34483|34524.4|34489.9|34502.2|34459.9|22
1650647860000|2022-04-22 17:17:40|34503.4|34483.4|34502.2|34482.2|34503.6|34483.6|34501.2|34481.2|16
1650647870000|2022-04-22 17:17:50|34502.6|34482.6|34500.4|34480.4|34502.6|34482.6|34499.6|34479.6|16
1650647880000|2022-04-22 17:18:00|34500.3|34480.3|34500.3|34480.3|34500.9|34480.9|34499.4|34479.4|19
1650647890000|2022-04-22 17:18:10|34497.1|34477.1|34501|34481|34501.3|34481.3|34497.1|34477.1|19
1650647900000|2022-04-22 17:18:20|34500.2|34480.2|34500.3|34480.3|34500.7|34480.7|34499.6|34479.6|16
1650647910000|2022-04-22 17:18:30|34500.6|34480.6|34508.3|34488.3|34508.3|34488.3|34500.4|34480.4|16
1650647920000|2022-04-22 17:18:40|34507.8|34487.8|34502.3|34482.3|34507.8|34487.8|34502.1|34482.1|20
1650647930000|2022-04-22 17:18:50|34502.7|34482.7|34501.6|34481.6|34504|34484|34500.6|34480.6|17
1650647940000|2022-04-22 17:19:00|34502|34482|34500.1|34480.1|34502|34482|34497.4|34477.4|21
1650647950000|2022-04-22 17:19:10|34501.5|34481.5|34514.8|34464.8|34517.6|34482.2|34501.5|34464.8|20
1650647960000|2022-04-22 17:19:20|34515.3|34465.3|34498.4|34478.4|34516.2|34480.9|34498.4|34465.3|10
1650647970000|2022-04-22 17:19:30|34499.8|34479.8|34499.8|34479.8|34502.6|34482.6|34499.3|34479.3|21
1650647980000|2022-04-22 17:19:40|34499.7|34479.7|34500.4|34480.4|34501.1|34481.1|34499.4|34479.4|16
1650647990000|2022-04-22 17:19:50|34501.2|34481.2|34500.2|34480.2|34501.2|34481.2|34499.8|34479.8|16
1650648000000|2022-04-22 17:20:00|34500|34480|34499.9|34479.9|34500.9|34480.9|34499.8|34479.8|12
1650648010000|2022-04-22 17:20:10|34500.1|34480.1|34502.7|34482.7|34503.2|34483.2|34498.7|34478.7|14
1650648020000|2022-04-22 17:20:20|34502.6|34482.6|34500.8|34480.8|34502.7|34482.7|34498.7|34478.7|17
1650648030000|2022-04-22 17:20:30|34498.7|34478.7|34500.5|34480.5|34502.5|34482.5|34497.8|34477.8|17
1650648040000|2022-04-22 17:20:40|34500.6|34480.6|34509.3|34459.3|34516.6|34480.6|34493.4|34452.6|15
1650648050000|2022-04-22 17:20:50|34509.4|34459.4|34511.9|34461.9|34511.9|34461.9|34509|34459|19
1650648060000|2022-04-22 17:21:00|34511.7|34461.7|34510.5|34460.5|34512|34462|34510.4|34460.4|14
1650648070000|2022-04-22 17:21:10|34510.6|34460.6|34495.5|34475.5|34510.6|34476.5|34493|34460.6|15
1650648080000|2022-04-22 17:21:20|34495.6|34475.6|34515.1|34458.4|34515.8|34476.7|34495.5|34456.9|19
1650648090000|2022-04-22 17:21:30|34515.4|34458.8|34512.2|34462.2|34515.4|34462.2|34510.8|34458.8|19
1650648100000|2022-04-22 17:21:40|34511.8|34461.8|34512.9|34462.9|34514|34464|34511.6|34461.6|19
1650648110000|2022-04-22 17:21:50|34513.4|34463.4|34499.2|34479.2|34514.9|34480|34498.3|34463.4|14
1650648120000|2022-04-22 17:22:00|34498.4|34478.4|34500.3|34480.3|34500.9|34480.9|34498.4|34478.4|18
1650648130000|2022-04-22 17:22:10|34500.7|34480.7|34500.4|34480.4|34502.8|34482.8|34499.9|34479.9|23
1650648140000|2022-04-22 17:22:20|34500.5|34480.5|34501.3|34481.3|34501.3|34481.3|34499.9|34479.9|13
1650648150000|2022-04-22 17:22:30|34501.5|34481.5|34501.9|34481.9|34502.6|34482.6|34501.2|34481.2|14
1650648160000|2022-04-22 17:22:40|34502|34482|34500.7|34480.7|34502.5|34482.5|34500.5|34480.5|11
1650648170000|2022-04-22 17:22:50|34500.6|34480.6|34501.1|34481.1|34501.1|34481.1|34500.6|34480.6|7
1650648180000|2022-04-22 17:23:00|34501.2|34481.2|34502.4|34482.4|34503|34483|34501.2|34481.2|13
1650648190000|2022-04-22 17:23:10|34501.4|34481.4|34519.9|34469.9|34520.9|34486|34501|34469.1|23
1650648200000|2022-04-22 17:23:20|34520.5|34470.5|34521.1|34471.1|34524.1|34471.1|34518.9|34466.5|17
1650648210000|2022-04-22 17:23:30|34521.2|34471.2|34521.7|34471.7|34521.7|34471.7|34520.6|34470.6|12
1650648220000|2022-04-22 17:23:40|34521.5|34471.5|34521.5|34471.5|34521.7|34471.7|34519.6|34469.6|14
1650648230000|2022-04-22 17:23:50|34521.6|34471.6|34518.3|34468.3|34521.8|34471.8|34518|34468|15
1650648240000|2022-04-22 17:24:00|34503.7|34483.7|34503.5|34483.5|34503.9|34483.9|34502.7|34482.7|10
1650648250000|2022-04-22 17:24:10|34503.4|34483.4|34503.1|34483.1|34504.8|34484.8|34503|34483|14
1650648260000|2022-04-22 17:24:20|34521.5|34465|34521.3|34471.3|34521.6|34471.6|34518.2|34465|19
1650648270000|2022-04-22 17:24:30|34521|34471|34519.1|34469.1|34521|34471|34519.1|34469.1|10
1650648280000|2022-04-22 17:24:40|34518.9|34468.9|34504.1|34484.1|34519.7|34484.1|34503.9|34468.8|11
1650648290000|2022-04-22 17:24:50|34504|34484|34501.4|34481.4|34505.6|34485.6|34500.8|34480.8|14
1650648300000|2022-04-22 17:25:00|34501.5|34481.5|34501.2|34481.2|34502.2|34482.2|34500.6|34480.6|11
1650648310000|2022-04-22 17:25:10|34501.4|34481.4|34501.6|34481.6|34501.6|34481.6|34500.8|34480.8|7
1650648320000|2022-04-22 17:25:20|34501.7|34481.7|34498.4|34478.4|34501.9|34481.9|34498.4|34478.4|7
1650648330000|2022-04-22 17:25:30|34498.9|34478.9|34502.3|34482.3|34502.3|34482.3|34498.3|34478.3|12
1650648340000|2022-04-22 17:25:40|34502.4|34482.4|34501.4|34481.4|34502.9|34482.9|34499.5|34479.5|14
1650648350000|2022-04-22 17:25:50|34503.6|34483.6|34501.5|34481.5|34503.6|34483.6|34501.4|34481.4|11
1650648360000|2022-04-22 17:26:00|34501.6|34481.6|34502.3|34482.3|34503.4|34483.4|34500.9|34480.9|13
1650648370000|2022-04-22 17:26:10|34502.4|34482.4|34519|34469|34527.4|34486.5|34502.1|34462.4|16
1650648380000|2022-04-22 17:26:20|34519.6|34469.6|34519.3|34469.3|34523|34470.3|34519.3|34466.1|17
1650648390000|2022-04-22 17:26:30|34519.5|34469.5|34518.9|34468.9|34520.3|34470.3|34518.9|34468.9|16
1650648400000|2022-04-22 17:26:40|34519|34469|34518|34468|34519.6|34469.6|34518|34468|21
1650648410000|2022-04-22 17:26:50|34518.1|34468.1|34502.3|34482.3|34518.8|34484.1|34502.3|34468.1|19
1650648420000|2022-04-22 17:27:00|34503.5|34483.5|34516.1|34466.1|34524.7|34484.8|34501.6|34459.9|25
1650648430000|2022-04-22 17:27:10|34516.3|34466.3|34517.1|34467.1|34522|34467.6|34516.3|34461.6|18
1650648440000|2022-04-22 17:27:20|34520.7|34463.8|34520.4|34464.1|34522.2|34467.9|34516.9|34463.7|15
1650648450000|2022-04-22 17:27:30|34517.2|34467.2|34516.4|34466.4|34520.6|34467.6|34515.3|34462.3|16
1650648460000|2022-04-22 17:27:40|34515.3|34465.3|34520.4|34463.4|34523|34466.3|34513.9|34458.2|15
1650648470000|2022-04-22 17:27:50|34520.5|34462|34514.2|34464.2|34522.2|34482.2|34499.5|34459.1|23
1650648480000|2022-04-22 17:28:00|34518.2|34461.2|34519.3|34460.5|34520.1|34466.6|34515.3|34460.1|19
1650648490000|2022-04-22 17:28:10|34520.7|34461.4|34513.8|34463.8|34520.7|34465.5|34513.8|34461.4|13
1650648500000|2022-04-22 17:28:20|34511.8|34461.8|34512.6|34453.5|34514.4|34461.8|34508.5|34453|23
1650648510000|2022-04-22 17:28:30|34513.2|34452.7|34508.3|34458.3|34513.5|34458.3|34503.8|34452.7|21
1650648520000|2022-04-22 17:28:40|34491.1|34471.1|34491.4|34471.4|34492.4|34472.4|34489.3|34469.3|21
1650648530000|2022-04-22 17:28:50|34490.2|34470.2|34489.2|34469.2|34490.4|34470.4|34488.2|34468.2|16
1650648540000|2022-04-22 17:29:00|34490.1|34470.1|34490.2|34470.2|34491|34471|34490.1|34470.1|15
1650648550000|2022-04-22 17:29:10|34490.3|34470.3|34490.8|34470.8|34490.8|34470.8|34490.3|34470.3|4
1650648560000|2022-04-22 17:29:20|34489.8|34469.8|34489|34469|34490.3|34470.3|34488|34468|21
1650648570000|2022-04-22 17:29:30|34489.1|34469.1|34492.6|34472.6|34493.8|34473.8|34489.1|34469.1|21
1650648580000|2022-04-22 17:29:40|34491.4|34471.4|34488.2|34468.2|34492.6|34472.6|34487|34467|18
1650648590000|2022-04-22 17:29:50|34488.5|34468.5|34489.2|34469.2|34489.5|34469.5|34488.3|34468.3|12
1650648600000|2022-04-22 17:30:00|34489|34469|34488.2|34468.2|34489.4|34469.4|34488.1|34468.1|14
1650648610000|2022-04-22 17:30:10|34488.3|34468.3|34490.2|34470.2|34490.7|34470.7|34488|34468|15
1650648620000|2022-04-22 17:30:20|34490.5|34470.5|34489.3|34469.3|34490.6|34470.6|34487.9|34467.9|18
1650648630000|2022-04-22 17:30:30|34488.4|34468.4|34488.3|34468.3|34493.1|34473.1|34487.5|34467.5|20
1650648640000|2022-04-22 17:30:40|34487.6|34467.6|34483.4|34463.4|34505|34467.6|34483.3|34446.8|20
1650648650000|2022-04-22 17:30:50|34485.2|34465.2|34486|34466|34486|34466|34483.5|34463.5|22
1650648660000|2022-04-22 17:31:00|34485.7|34465.7|34500|34450|34503.5|34465.7|34485.7|34446.7|19
1650648670000|2022-04-22 17:31:10|34500.1|34450.1|34484|34464|34500.5|34464.3|34484|34449.1|11
1650648680000|2022-04-22 17:31:20|34483.9|34463.9|34483.5|34463.5|34483.9|34463.9|34483.3|34463.3|7
1650648690000|2022-04-22 17:31:30|34483.8|34463.8|34483.7|34463.7|34483.9|34463.9|34483.6|34463.6|9
1650648700000|2022-04-22 17:31:40|34483.8|34463.8|34484.2|34464.2|34485.6|34465.6|34483.8|34463.8|12
1650648710000|2022-04-22 17:31:50|34484.3|34464.3|34486.7|34466.7|34486.7|34466.7|34484.2|34464.2|10
1650648720000|2022-04-22 17:32:00|34486.4|34466.4|34498.6|34448.6|34502.1|34466.4|34482.1|34445.2|24
1650648730000|2022-04-22 17:32:10|34498.5|34448.5|34498.5|34448.5|34499.3|34449.3|34498.1|34448.1|16
1650648740000|2022-04-22 17:32:20|34498.8|34448.8|34498|34448|34500.1|34450.1|34498|34448|11
1650648750000|2022-04-22 17:32:30|34498.6|34448.6|34498.7|34448.7|34499.9|34449.9|34497.9|34447.9|16
1650648760000|2022-04-22 17:32:40|34498.4|34448.4|34485.1|34465.1|34498.4|34468.5|34484.2|34448.4|15
1650648770000|2022-04-22 17:32:50|34484.9|34464.9|34483.9|34463.9|34485.3|34465.3|34483.5|34463.5|14
1650648780000|2022-04-22 17:33:00|34484|34464|34483.8|34463.8|34484.1|34464.1|34483.7|34463.7|9
1650648790000|2022-04-22 17:33:10|34483.9|34463.9|34497.7|34447.7|34502.8|34465.7|34482.1|34443.3|14
1650648800000|2022-04-22 17:33:20|34497.5|34447.5|34497.5|34447.5|34503.4|34448.1|34497.1|34443.6|18
1650648810000|2022-04-22 17:33:30|34497.9|34447.9|34497.2|34447.2|34497.9|34447.9|34496.8|34446.8|18
1650648820000|2022-04-22 17:33:40|34497.6|34447.6|34483.2|34463.2|34498.1|34463.2|34483.1|34446.9|16
1650648830000|2022-04-22 17:33:50|34483|34463|34500.1|34450.1|34506|34466.1|34481.7|34443.8|22
1650648840000|2022-04-22 17:34:00|34500.6|34450.6|34500.2|34450.2|34500.6|34450.6|34499.1|34449.1|13
1650648850000|2022-04-22 17:34:10|34499.4|34449.4|34499.4|34449.4|34503|34449.7|34499.1|34446.7|10
1650648860000|2022-04-22 17:34:20|34499.3|34449.3|34500.8|34450.8|34501.5|34451.5|34499.2|34449.2|16
1650648870000|2022-04-22 17:34:30|34483.4|34463.4|34484|34464|34486.7|34466.7|34483.4|34463.4|14
1650648880000|2022-04-22 17:34:40|34484.2|34464.2|34484.3|34464.3|34485.1|34465.1|34484.2|34464.2|13
1650648890000|2022-04-22 17:34:50|34484.2|34464.2|34483.7|34463.7|34484.5|34464.5|34483.2|34463.2|13
1650648900000|2022-04-22 17:35:00|34483.4|34463.4|34483.9|34463.9|34483.9|34463.9|34483.3|34463.3|17
1650648910000|2022-04-22 17:35:10|34483.8|34463.8|34483.6|34463.6|34483.8|34463.8|34483|34463|8
1650648920000|2022-04-22 17:35:20|34482.7|34462.7|34475|34455|34499.2|34462.7|34474.4|34440.9|23
1650648930000|2022-04-22 17:35:30|34476|34456|34489.3|34439.3|34495.2|34456.9|34473.6|34437.2|21
1650648940000|2022-04-22 17:35:40|34489.4|34439.4|34493.5|34443.5|34493.5|34443.5|34489.4|34439.4|22
1650648950000|2022-04-22 17:35:50|34493.6|34443.6|34489.7|34439.7|34493.6|34443.6|34489.7|34439.7|22
1650648960000|2022-04-22 17:36:00|34490|34440|34475.2|34455.2|34490.6|34455.8|34475|34440|11
1650648970000|2022-04-22 17:36:10|34473.6|34453.6|34474|34454|34491.2|34455.8|34472.3|34431.8|21
1650648980000|2022-04-22 17:36:20|34473.7|34453.7|34473.6|34453.6|34474.6|34454.6|34472.6|34452.6|20
1650648990000|2022-04-22 17:36:30|34474|34454|34475.2|34455.2|34475.9|34455.9|34474|34454|18
1650649000000|2022-04-22 17:36:40|34475|34455|34471.2|34451.2|34475.1|34455.1|34470.7|34450.7|12
1650649010000|2022-04-22 17:36:50|34471.4|34451.4|34471.2|34451.2|34471.8|34451.8|34471.1|34451.1|11
1650649020000|2022-04-22 17:37:00|34470.5|34450.5|34468.4|34448.4|34471.1|34451.1|34466.5|34446.5|24
1650649030000|2022-04-22 17:37:10|34468.1|34448.1|34468|34448|34468.1|34448.1|34464|34444|22
1650649040000|2022-04-22 17:37:20|34467.6|34447.6|34468.6|34448.6|34469.4|34449.4|34467.4|34447.4|23
1650649050000|2022-04-22 17:37:30|34467.4|34447.4|34469|34449|34472.1|34452.1|34467.4|34447.4|21
1650649060000|2022-04-22 17:37:40|34469.2|34449.2|34469.3|34449.3|34469.5|34449.5|34468.2|34448.2|18
1650649070000|2022-04-22 17:37:50|34469.1|34449.1|34468.7|34448.7|34469.4|34449.4|34467.6|34447.6|18
1650649080000|2022-04-22 17:38:00|34468.8|34448.8|34472.4|34452.4|34490.8|34453.9|34468.8|34432.3|25
1650649090000|2022-04-22 17:38:10|34472.8|34452.8|34474.2|34454.2|34475.6|34455.6|34472.8|34452.8|25
1650649100000|2022-04-22 17:38:20|34474.4|34454.4|34471.9|34451.9|34475.5|34455.5|34471.4|34451.4|20
1650649110000|2022-04-22 17:38:30|34472.3|34452.3|34469.4|34449.4|34472.7|34452.7|34468.6|34448.6|17
1650649120000|2022-04-22 17:38:40|34467.8|34447.8|34463.9|34443.9|34469.5|34449.5|34463.4|34443.4|16
1650649130000|2022-04-22 17:38:50|34466.9|34446.9|34466.3|34446.3|34467.5|34447.5|34466.1|34446.1|19
1650649140000|2022-04-22 17:39:00|34464.6|34444.6|34477.3|34420.9|34478.7|34444.6|34456.5|34414.2|25
1650649150000|2022-04-22 17:39:10|34477.5|34421|34474.7|34424.7|34479.1|34424.7|34474.4|34420.4|15
1650649160000|2022-04-22 17:39:20|34477.4|34420.9|34476.6|34426.6|34477.7|34426.9|34475.7|34420.9|19
1650649170000|2022-04-22 17:39:30|34476.4|34426.4|34476.6|34426.6|34476.7|34426.7|34474.9|34424.9|22
1650649180000|2022-04-22 17:39:40|34476.5|34426.5|34477.6|34427.6|34478.1|34428.1|34476.4|34426.4|19
1650649190000|2022-04-22 17:39:50|34477.7|34427.7|34462.8|34442.8|34477.7|34443.1|34460|34425.1|16
1650649200000|2022-04-22 17:40:00|34462.9|34442.9|34459.1|34439.1|34462.9|34442.9|34456.6|34436.6|23
1650649210000|2022-04-22 17:40:10|34459.4|34439.4|34459.5|34439.5|34460.8|34440.8|34457.8|34437.8|20
1650649220000|2022-04-22 17:40:20|34459.7|34439.7|34457.7|34437.7|34460|34440|34456.7|34436.7|22
1650649230000|2022-04-22 17:40:30|34456.7|34436.7|34458.9|34438.9|34459.1|34439.1|34456.7|34436.7|17
1650649240000|2022-04-22 17:40:40|34459.1|34439.1|34468.3|34418.3|34474.3|34439.1|34455|34415.9|13
1650649250000|2022-04-22 17:40:50|34475.6|34411.4|34470.4|34420.4|34475.6|34421.1|34470|34411.4|16
1650649260000|2022-04-22 17:41:00|34470.8|34420.8|34473.4|34414.5|34474.6|34421.5|34468|34414.5|16
1650649270000|2022-04-22 17:41:10|34473.7|34414.3|34470.9|34420.9|34473.7|34423.6|34468.5|34414.1|20
1650649280000|2022-04-22 17:41:20|34471.5|34421.5|34470.5|34420.5|34471.7|34421.7|34470.5|34420.5|17
1650649290000|2022-04-22 17:41:30|34470.9|34420.9|34473.4|34415.2|34474.3|34420.9|34468.6|34414.8|22
1650649300000|2022-04-22 17:41:40|34473.3|34416.4|34472.5|34422.5|34473.3|34422.7|34469.4|34415.7|22
1650649310000|2022-04-22 17:41:50|34472|34422|34472.8|34422.8|34473.3|34423.3|34471.7|34421.7|21
1650649320000|2022-04-22 17:42:00|34472.7|34422.7|34471.8|34421.8|34477|34422.7|34471.4|34418.2|17
1650649330000|2022-04-22 17:42:10|34472.6|34422.6|34476.9|34417.4|34477.6|34423|34472.1|34417.1|17
1650649340000|2022-04-22 17:42:20|34476.7|34419.3|34473.9|34423.9|34478|34425.1|34472.4|34418.9|17
1650649350000|2022-04-22 17:42:30|34474.2|34424.2|34456.2|34436.2|34474.2|34436.2|34453.8|34424.2|20
1650649360000|2022-04-22 17:42:40|34455.8|34435.8|34469.8|34419.8|34473.1|34436.4|34454.4|34416.2|23
1650649370000|2022-04-22 17:42:50|34470.5|34420.5|34468.4|34418.4|34474.2|34420.5|34468.4|34414.7|13
1650649380000|2022-04-22 17:43:00|34468.3|34418.3|34469.5|34419.5|34473.5|34420.5|34467.9|34416.1|18
1650649390000|2022-04-22 17:43:10|34469.9|34419.9|34452.4|34432.4|34470.3|34435.1|34452.4|34419.1|16
1650649400000|2022-04-22 17:43:20|34453|34433|34452|34432|34453|34433|34451.5|34431.5|16
1650649410000|2022-04-22 17:43:30|34451.4|34431.4|34453.3|34433.3|34453.7|34433.7|34451.4|34431.4|14
1650649420000|2022-04-22 17:43:40|34453.1|34433.1|34450.8|34430.8|34453.4|34433.4|34450.7|34430.7|14
1650649430000|2022-04-22 17:43:50|34451|34431|34452.1|34432.1|34452.1|34432.1|34450.2|34430.2|12
1650649440000|2022-04-22 17:44:00|34452.3|34432.3|34453.7|34433.7|34453.7|34433.7|34452.1|34432.1|13
1650649450000|2022-04-22 17:44:10|34454.8|34434.8|34469.7|34419.7|34470.1|34436.3|34454.8|34412.6|17
1650649460000|2022-04-22 17:44:20|34470.1|34420.1|34454.7|34434.7|34470.1|34435.1|34453.2|34419.6|16
1650649470000|2022-04-22 17:44:30|34454.9|34434.9|34475.5|34425.5|34484.1|34435.4|34454.9|34419.1|22
1650649480000|2022-04-22 17:44:40|34477|34427|34476.2|34426.2|34480.4|34427|34475.4|34423.1|21
1650649490000|2022-04-22 17:44:50|34476.3|34426.3|34473.5|34423.5|34476.5|34426.5|34473.5|34423.5|22
1650649500000|2022-04-22 17:45:00|34474.4|34424.4|34473.7|34423.7|34474.8|34424.8|34473.3|34423.3|19
1650649510000|2022-04-22 17:45:10|34474.2|34424.2|34474.8|34424.8|34478.4|34424.8|34473.1|34420.6|16
1650649520000|2022-04-22 17:45:20|34474.6|34424.6|34458.6|34438.6|34479|34438.6|34456.7|34421.5|17
1650649530000|2022-04-22 17:45:30|34457.7|34437.7|34455.9|34435.9|34457.8|34437.8|34455.9|34435.9|16
1650649540000|2022-04-22 17:45:40|34456.4|34436.4|34458.6|34438.6|34479.7|34439.1|34454|34419.3|20
1650649550000|2022-04-22 17:45:50|34458.5|34438.5|34458.2|34438.2|34458.5|34438.5|34457.1|34437.1|15
1650649560000|2022-04-22 17:46:00|34458.1|34438.1|34456.5|34436.5|34459|34439|34455.2|34435.2|20
1650649570000|2022-04-22 17:46:10|34456.8|34436.8|34457.1|34437.1|34457.2|34437.2|34456.4|34436.4|13
1650649580000|2022-04-22 17:46:20|34457.4|34437.4|34456.1|34436.1|34457.5|34437.5|34455.9|34435.9|7
1650649590000|2022-04-22 17:46:30|34456.2|34436.2|34459|34439|34459.6|34439.6|34456.2|34436.2|14
1650649600000|2022-04-22 17:46:40|34458.7|34438.7|34459.1|34439.1|34460.6|34440.6|34458.7|34438.7|15
1650649610000|2022-04-22 17:46:50|34459.2|34439.2|34461.8|34441.8|34461.8|34441.8|34457|34437|19
1650649620000|2022-04-22 17:47:00|34462.1|34442.1|34478.1|34428.1|34481|34442.1|34462|34424.2|20
1650649630000|2022-04-22 17:47:10|34478.2|34428.2|34478.2|34428.2|34479.1|34429.1|34477.1|34427.1|21
1650649640000|2022-04-22 17:47:20|34478.4|34428.4|34477.1|34427.1|34483.7|34429.7|34477.1|34426.1|19
1650649650000|2022-04-22 17:47:30|34476.9|34426.9|34477|34427|34480.5|34427.7|34476.4|34423.7|22
1650649660000|2022-04-22 17:47:40|34482.1|34423.3|34476.7|34426.7|34483.5|34427.6|34475.5|34421.2|16
1650649670000|2022-04-22 17:47:50|34461.3|34441.3|34461.3|34441.3|34462.9|34442.9|34461.3|34441.3|14
1650649680000|2022-04-22 17:48:00|34461.1|34441.1|34461.3|34441.3|34461.8|34441.8|34460.6|34440.6|15
1650649690000|2022-04-22 17:48:10|34459.4|34439.4|34459.2|34439.2|34460.7|34440.7|34459.2|34439.2|15
1650649700000|2022-04-22 17:48:20|34460|34440|34458.2|34438.2|34460.4|34440.4|34458|34438|15
1650649710000|2022-04-22 17:48:30|34458.1|34438.1|34459.7|34439.7|34459.8|34439.8|34458|34438|12
1650649720000|2022-04-22 17:48:40|34461.1|34441.1|34459.7|34439.7|34461.1|34441.1|34458.6|34438.6|13
1650649730000|2022-04-22 17:48:50|34459.8|34439.8|34458.9|34438.9|34459.8|34439.8|34458.9|34438.9|14
1650649740000|2022-04-22 17:49:00|34461.3|34441.3|34460.4|34440.4|34463.3|34443.3|34460.4|34440.4|16
1650649750000|2022-04-22 17:49:10|34461|34441|34461.2|34441.2|34461.3|34441.3|34460.3|34440.3|18
1650649760000|2022-04-22 17:49:20|34461.4|34441.4|34459.9|34439.9|34461.4|34441.4|34457.6|34437.6|19
1650649770000|2022-04-22 17:49:30|34460|34440|34456.9|34436.9|34460.1|34440.1|34456.2|34436.2|18
1650649780000|2022-04-22 17:49:40|34456.7|34436.7|34456.6|34436.6|34457.5|34437.5|34456.4|34436.4|16
1650649790000|2022-04-22 17:49:50|34457.2|34437.2|34456.5|34436.5|34459|34439|34455.4|34435.4|16
1650649800000|2022-04-22 17:50:00|34459|34439|34457.5|34437.5|34459.9|34439.9|34453.3|34433.3|22
1650649810000|2022-04-22 17:50:10|34457.4|34437.4|34457.1|34437.1|34457.7|34437.7|34454.9|34434.9|22
1650649820000|2022-04-22 17:50:20|34457.5|34437.5|34454.8|34434.8|34457.5|34437.5|34453.6|34433.6|16
1650649830000|2022-04-22 17:50:30|34456.3|34436.3|34463|34443|34463.2|34443.2|34456.3|34436.3|24
1650649840000|2022-04-22 17:50:40|34462.9|34442.9|34462.7|34442.7|34464.4|34444.4|34461.5|34441.5|19
1650649850000|2022-04-22 17:50:50|34462|34442|34462.4|34442.4|34463|34443|34461.9|34441.9|9
1650649860000|2022-04-22 17:51:00|34462.2|34442.2|34461.8|34441.8|34463.3|34443.3|34461.3|34441.3|14
1650649870000|2022-04-22 17:51:10|34462|34442|34462|34442|34462.5|34442.5|34461.3|34441.3|19
1650649880000|2022-04-22 17:51:20|34462.1|34442.1|34461.4|34441.4|34462.1|34442.1|34460.5|34440.5|13
1650649890000|2022-04-22 17:51:30|34459.2|34439.2|34456.9|34436.9|34459.3|34439.3|34454.7|34434.7|16
1650649900000|2022-04-22 17:51:40|34456.3|34436.3|34461.2|34441.2|34461.2|34441.2|34456.1|34436.1|18
1650649910000|2022-04-22 17:51:50|34462.9|34442.9|34461.9|34441.9|34462.9|34442.9|34460.5|34440.5|22
1650649920000|2022-04-22 17:52:00|34460.9|34440.9|34462.1|34442.1|34462.6|34442.6|34460.7|34440.7|18
1650649930000|2022-04-22 17:52:10|34462.6|34442.6|34465.1|34445.1|34466.1|34446.1|34461.5|34441.5|21
1650649940000|2022-04-22 17:52:20|34465.4|34445.4|34465|34445|34466.3|34446.3|34463.2|34443.2|21
1650649950000|2022-04-22 17:52:30|34465.5|34445.5|34464.5|34444.5|34466|34446|34463.5|34443.5|15
1650649960000|2022-04-22 17:52:40|34464.9|34444.9|34465.2|34445.2|34465.2|34445.2|34463|34443|10
1650649970000|2022-04-22 17:52:50|34465.7|34445.7|34464.7|34444.7|34466.4|34446.4|34464.5|34444.5|12
1650649980000|2022-04-22 17:53:00|34485|34427.2|34470.2|34450.2|34485|34450.2|34466.6|34427.2|22
1650649990000|2022-04-22 17:53:10|34468.6|34448.6|34469.7|34449.7|34471.7|34451.7|34468.6|34448.6|21
1650650000000|2022-04-22 17:53:20|34469.9|34449.9|34470.2|34450.2|34473.7|34453.7|34469.5|34449.5|18
1650650010000|2022-04-22 17:53:30|34472.2|34452.2|34470.7|34450.7|34472.7|34452.7|34469|34449|18
1650650020000|2022-04-22 17:53:40|34468.6|34448.6|34467.8|34447.8|34471.4|34451.4|34467.4|34447.4|17
1650650030000|2022-04-22 17:53:50|34468|34448|34466.6|34446.6|34470.2|34450.2|34466.3|34446.3|9
1650650040000|2022-04-22 17:54:00|34466.2|34446.2|34468.3|34448.3|34468.8|34448.8|34466|34446|18
1650650050000|2022-04-22 17:54:10|34468.5|34448.5|34469.2|34449.2|34471.5|34451.5|34468.4|34448.4|11
1650650060000|2022-04-22 17:54:20|34469.4|34449.4|34468.6|34448.6|34472.4|34452.4|34468.2|34448.2|18
1650650070000|2022-04-22 17:54:30|34468.8|34448.8|34470.5|34450.5|34470.8|34450.8|34468.7|34448.7|11
1650650080000|2022-04-22 17:54:40|34469|34449|34469.3|34449.3|34469.3|34449.3|34468.8|34448.8|6
1650650090000|2022-04-22 17:54:50|34469.6|34449.6|34470|34450|34471.6|34451.6|34469.5|34449.5|10
1650650100000|2022-04-22 17:55:00|34469.9|34449.9|34491.7|34441.7|34498.7|34459.5|34469.9|34440.5|20
1650650110000|2022-04-22 17:55:10|34475|34455|34471.3|34451.3|34475.8|34455.8|34469.2|34449.2|27
1650650120000|2022-04-22 17:55:20|34470.7|34450.7|34467.8|34447.8|34490|34451.1|34467.4|34420|20
1650650130000|2022-04-22 17:55:30|34466.4|34446.4|34483|34433|34485|34449.4|34466.4|34427.7|12
1650650140000|2022-04-22 17:55:40|34482.7|34432.7|34484|34434|34485.1|34435.1|34481.8|34431.8|13
1650650150000|2022-04-22 17:55:50|34483.9|34433.9|34466|34446|34483.9|34447.8|34465.4|34433.9|15
1650650160000|2022-04-22 17:56:00|34465.7|34445.7|34466.4|34446.4|34467.1|34447.1|34465.3|34445.3|16
1650650170000|2022-04-22 17:56:10|34466|34446|34466.1|34446.1|34466.3|34446.3|34465.7|34445.7|12
1650650180000|2022-04-22 17:56:20|34466.5|34446.5|34466.9|34446.9|34466.9|34446.9|34465.2|34445.2|11
1650650190000|2022-04-22 17:56:30|34466.6|34446.6|34465.2|34445.2|34467.2|34447.2|34465.2|34445.2|8
1650650200000|2022-04-22 17:56:40|34464.9|34444.9|34465.7|34445.7|34467.2|34447.2|34461.7|34441.7|26
1650650210000|2022-04-22 17:56:50|34467.4|34447.4|34466.2|34446.2|34467.4|34447.4|34465.4|34445.4|12
1650650220000|2022-04-22 17:57:00|34466.7|34446.7|34469.5|34449.5|34470.9|34450.9|34466.7|34446.7|16
1650650230000|2022-04-22 17:57:10|34469.8|34449.8|34486.2|34436.2|34488.4|34450|34469.7|34431.1|19
1650650240000|2022-04-22 17:57:20|34485.8|34435.8|34486.3|34436.3|34486.3|34436.3|34485.3|34435.3|17
1650650250000|2022-04-22 17:57:30|34484.4|34434.4|34472|34452|34484.4|34453.7|34469.6|34433.8|23
1650650260000|2022-04-22 17:57:40|34471.8|34451.8|34467.2|34447.2|34472.4|34452.4|34467.2|34447.2|21
1650650270000|2022-04-22 17:57:50|34470|34450|34470.3|34450.3|34470.3|34450.3|34467.8|34447.8|19
1650650280000|2022-04-22 17:58:00|34470.5|34450.5|34486.2|34436.2|34486.2|34451.6|34470.5|34433.1|22
1650650290000|2022-04-22 17:58:10|34486|34436|34469.1|34449.1|34487|34449.3|34468.9|34435.4|19
1650650300000|2022-04-22 17:58:20|34469.3|34449.3|34476.1|34456.1|34476.1|34456.1|34466.8|34446.8|17
1650650310000|2022-04-22 17:58:30|34476.2|34456.2|34476.5|34456.5|34476.5|34456.5|34474.7|34454.7|20
1650650320000|2022-04-22 17:58:40|34476.3|34456.3|34476.3|34456.3|34477.1|34457.1|34475.3|34455.3|21
1650650330000|2022-04-22 17:58:50|34476.7|34456.7|34477.3|34457.3|34477.9|34457.9|34476.4|34456.4|19
1650650340000|2022-04-22 17:59:00|34477.6|34457.6|34476.4|34456.4|34477.8|34457.8|34476.4|34456.4|19
1650650350000|2022-04-22 17:59:10|34476.3|34456.3|34482.5|34462.5|34485|34465|34476.2|34456.2|16
1650650360000|2022-04-22 17:59:20|34482.6|34462.6|34481.7|34461.7|34482.8|34462.8|34480.3|34460.3|20
1650650370000|2022-04-22 17:59:30|34481.8|34461.8|34482|34462|34482.7|34462.7|34480.9|34460.9|19
1650650380000|2022-04-22 17:59:40|34481.8|34461.8|34481|34461|34481.9|34461.9|34480.5|34460.5|19
1650650390000|2022-04-22 17:59:50|34481.1|34461.1|34483.1|34463.1|34483.2|34463.2|34480.6|34460.6|26
1650650400000|2022-04-22 18:00:00|34482.7|34462.7|34490.2|34470.2|34490.2|34470.2|34482.7|34462.7|29
1650650410000|2022-04-22 18:00:10|34490|34470|34487.5|34467.5|34491.3|34471.3|34487.5|34467.5|22
1650650420000|2022-04-22 18:00:20|34487.9|34467.9|34486.9|34466.9|34488.4|34468.4|34486.2|34466.2|17
1650650430000|2022-04-22 18:00:30|34487.5|34467.5|34484.5|34464.5|34487.6|34467.6|34484.5|34464.5|17
1650650440000|2022-04-22 18:00:40|34484.7|34464.7|34486.4|34466.4|34488.1|34468.1|34483.8|34463.8|13
1650650450000|2022-04-22 18:00:50|34485.9|34465.9|34487.4|34467.4|34488.1|34468.1|34484.8|34464.8|16
1650650460000|2022-04-22 18:01:00|34487.5|34467.5|34487.5|34467.5|34487.6|34467.6|34485.6|34465.6|17
1650650470000|2022-04-22 18:01:10|34487.6|34467.6|34487.1|34467.1|34489.4|34469.4|34487|34467|16
1650650480000|2022-04-22 18:01:20|34487.5|34467.5|34488.4|34468.4|34488.4|34468.4|34487.4|34467.4|16
1650650490000|2022-04-22 18:01:30|34490.5|34470.5|34487.1|34467.1|34490.5|34470.5|34486.4|34466.4|26
1650650500000|2022-04-22 18:01:40|34483.6|34463.6|34483.5|34463.5|34490.5|34470.5|34482.5|34462.5|30
1650650510000|2022-04-22 18:01:50|34484|34464|34484.1|34464.1|34484.1|34464.1|34481.8|34461.8|21
1650650520000|2022-04-22 18:02:00|34481.6|34461.6|34482.6|34462.6|34483.8|34463.8|34479.5|34459.5|28
1650650530000|2022-04-22 18:02:10|34482.5|34462.5|34482|34462|34482.7|34462.7|34480.5|34460.5|18
1650650540000|2022-04-22 18:02:20|34482.8|34462.8|34478.6|34458.6|34482.8|34462.8|34478.6|34458.6|15
1650650550000|2022-04-22 18:02:30|34478.7|34458.7|34479.8|34459.8|34479.8|34459.8|34478.1|34458.1|12
1650650560000|2022-04-22 18:02:40|34479.3|34459.3|34478.3|34458.3|34480|34460|34477.3|34457.3|18
1650650570000|2022-04-22 18:02:50|34478.5|34458.5|34477.3|34457.3|34479.4|34459.4|34477.3|34457.3|22
1650650580000|2022-04-22 18:03:00|34477.2|34457.2|34479.5|34459.5|34481.2|34461.2|34477.2|34457.2|18
1650650590000|2022-04-22 18:03:10|34479.1|34459.1|34478.7|34458.7|34480|34460|34478.1|34458.1|19
1650650600000|2022-04-22 18:03:20|34479|34459|34478.5|34458.5|34479|34459|34477.6|34457.6|15
1650650610000|2022-04-22 18:03:30|34478.6|34458.6|34481.4|34461.4|34482.6|34462.6|34478.6|34458.6|16
1650650620000|2022-04-22 18:03:40|34481.3|34461.3|34481.8|34461.8|34482.5|34462.5|34478.2|34458.2|20
1650650630000|2022-04-22 18:03:50|34481.2|34461.2|34476.7|34456.7|34482.2|34462.2|34476.7|34456.7|22
1650650640000|2022-04-22 18:04:00|34476.8|34456.8|34476.9|34456.9|34477.2|34457.2|34474.9|34454.9|20
1650650650000|2022-04-22 18:04:10|34477.4|34457.4|34472.9|34452.9|34481|34461|34471.1|34451.1|23
1650650660000|2022-04-22 18:04:20|34474.1|34454.1|34473|34453|34474.2|34454.2|34471.4|34451.4|12
1650650670000|2022-04-22 18:04:30|34473.2|34453.2|34474|34454|34474|34454|34472.5|34452.5|13
1650650680000|2022-04-22 18:04:40|34473.6|34453.6|34470.8|34450.8|34473.9|34453.9|34468.4|34448.4|16
1650650690000|2022-04-22 18:04:50|34471.9|34451.9|34471.1|34451.1|34472.7|34452.7|34470.2|34450.2|23
1650650700000|2022-04-22 18:05:00|34470.4|34450.4|34469.1|34449.1|34471.9|34451.9|34468.7|34448.7|22
1650650710000|2022-04-22 18:05:10|34469|34449|34466.5|34446.5|34469.7|34449.7|34466.4|34446.4|15
1650650720000|2022-04-22 18:05:20|34467.5|34447.5|34468.3|34448.3|34469.2|34449.2|34465.2|34445.2|23
1650650730000|2022-04-22 18:05:30|34468.6|34448.6|34469.7|34449.7|34469.8|34449.8|34465.7|34445.7|20
1650650740000|2022-04-22 18:05:40|34469.5|34449.5|34469.6|34449.6|34473.9|34453.9|34467.9|34447.9|20
1650650750000|2022-04-22 18:05:50|34469.5|34449.5|34471.8|34451.8|34471.9|34451.9|34469.5|34449.5|20
1650650760000|2022-04-22 18:06:00|34471.7|34451.7|34472.5|34452.5|34472.6|34452.6|34471.4|34451.4|15
1650650770000|2022-04-22 18:06:10|34469|34449|34475.4|34455.4|34475.6|34455.6|34466.5|34446.5|24
1650650780000|2022-04-22 18:06:20|34475.7|34455.7|34472|34452|34475.7|34455.7|34470.7|34450.7|26
1650650790000|2022-04-22 18:06:30|34471.8|34451.8|34472|34452|34473.2|34453.2|34471.3|34451.3|20
1650650800000|2022-04-22 18:06:40|34472.6|34452.6|34472.5|34452.5|34473.4|34453.4|34471.6|34451.6|17
1650650810000|2022-04-22 18:06:50|34472|34452|34472.3|34452.3|34475.9|34455.9|34471.7|34451.7|20
1650650820000|2022-04-22 18:07:00|34472.6|34452.6|34474.4|34454.4|34475.3|34455.3|34471.7|34451.7|20
1650650830000|2022-04-22 18:07:10|34475|34455|34474.9|34454.9|34476.2|34456.2|34473.3|34453.3|23
1650650840000|2022-04-22 18:07:20|34474.6|34454.6|34472.7|34452.7|34474.7|34454.7|34472.5|34452.5|13
1650650850000|2022-04-22 18:07:30|34472.9|34452.9|34474.4|34454.4|34475|34455|34472.7|34452.7|17
1650650860000|2022-04-22 18:07:40|34475.2|34455.2|34473.2|34453.2|34475.2|34455.2|34472.8|34452.8|10
1650650870000|2022-04-22 18:07:50|34473.6|34453.6|34474.2|34454.2|34477|34457|34473.1|34453.1|16
1650650880000|2022-04-22 18:08:00|34474.5|34454.5|34473.5|34453.5|34474.5|34454.5|34472.8|34452.8|9
1650650890000|2022-04-22 18:08:10|34474|34454|34477.4|34457.4|34479.1|34459.1|34473.8|34453.8|17
1650650900000|2022-04-22 18:08:20|34478.4|34458.4|34482.3|34462.3|34482.7|34462.7|34477.5|34457.5|30
1650650910000|2022-04-22 18:08:30|34484.4|34464.4|34485.3|34465.3|34485.3|34465.3|34480.8|34460.8|31
1650650920000|2022-04-22 18:08:40|34484.5|34464.5|34487.4|34467.4|34488|34468|34484.5|34464.5|21
1650650930000|2022-04-22 18:08:50|34487.7|34467.7|34483.8|34463.8|34487.7|34467.7|34482.1|34462.1|23
1650650940000|2022-04-22 18:09:00|34483.7|34463.7|34483.8|34463.8|34484.6|34464.6|34482.8|34462.8|25
1650650950000|2022-04-22 18:09:10|34482.3|34462.3|34481.4|34461.4|34482.6|34462.6|34480.8|34460.8|22
1650650960000|2022-04-22 18:09:20|34482.3|34462.3|34481.9|34461.9|34483.8|34463.8|34481.4|34461.4|16
1650650970000|2022-04-22 18:09:30|34481.8|34461.8|34482.6|34462.6|34488.5|34468.5|34480|34460|15
1650650980000|2022-04-22 18:09:40|34482.4|34462.4|34484.4|34464.4|34484.5|34464.5|34482.3|34462.3|21
1650650990000|2022-04-22 18:09:50|34485.2|34465.2|34482.7|34462.7|34487.9|34467.9|34479.2|34459.2|28
1650651000000|2022-04-22 18:10:00|34483.3|34463.3|34486.3|34466.3|34486.6|34466.6|34482.9|34462.9|24
1650651010000|2022-04-22 18:10:10|34487.8|34467.8|34487.2|34467.2|34487.9|34467.9|34485.2|34465.2|17
1650651020000|2022-04-22 18:10:20|34487.5|34467.5|34485.1|34465.1|34487.5|34467.5|34484.3|34464.3|22
1650651030000|2022-04-22 18:10:30|34485.7|34465.7|34480.9|34460.9|34485.7|34465.7|34480.9|34460.9|17
1650651040000|2022-04-22 18:10:40|34481.7|34461.7|34482.5|34462.5|34485.4|34465.4|34480.9|34460.9|22
1650651050000|2022-04-22 18:10:50|34484.3|34464.3|34485.1|34465.1|34485.1|34465.1|34482|34462|27
1650651060000|2022-04-22 18:11:00|34482.9|34462.9|34484.1|34464.1|34484.6|34464.6|34482.9|34462.9|24
1650651070000|2022-04-22 18:11:10|34485.6|34465.6|34483.3|34463.3|34486.3|34466.3|34483.3|34463.3|14
1650651080000|2022-04-22 18:11:20|34482.1|34462.1|34481.8|34461.8|34483.2|34463.2|34481.3|34461.3|19
1650651090000|2022-04-22 18:11:30|34480.9|34460.9|34481.1|34461.1|34482.4|34462.4|34479.3|34459.3|20
1650651100000|2022-04-22 18:11:40|34481|34461|34482.3|34462.3|34482.3|34462.3|34479|34459|23
1650651110000|2022-04-22 18:11:50|34482|34462|34482.7|34462.7|34482.7|34462.7|34481.2|34461.2|16
1650651120000|2022-04-22 18:12:00|34482.9|34462.9|34483.1|34463.1|34483.3|34463.3|34482.7|34462.7|15
1650651130000|2022-04-22 18:12:10|34483.4|34463.4|34483.6|34463.6|34483.7|34463.7|34483.1|34463.1|17
1650651140000|2022-04-22 18:12:20|34484|34464|34489.6|34469.6|34491.5|34471.5|34484|34464|21
1650651150000|2022-04-22 18:12:30|34488|34468|34490|34470|34490|34470|34486.2|34466.2|24
1650651160000|2022-04-22 18:12:40|34490.1|34470.1|34487.8|34467.8|34490.1|34470.1|34486.8|34466.8|22
1650651170000|2022-04-22 18:12:50|34486.6|34466.6|34485.3|34465.3|34486.6|34466.6|34484|34464|17
1650651180000|2022-04-22 18:13:00|34485.1|34465.1|34484.7|34464.7|34486.1|34466.1|34484.1|34464.1|11
1650651190000|2022-04-22 18:13:10|34484.9|34464.9|34482.3|34462.3|34485.1|34465.1|34482|34462|16
1650651200000|2022-04-22 18:13:20|34482.6|34462.6|34484.4|34464.4|34484.5|34464.5|34481.2|34461.2|21
1650651210000|2022-04-22 18:13:30|34484.5|34464.5|34482.1|34462.1|34484.5|34464.5|34481.9|34461.9|23
1650651220000|2022-04-22 18:13:40|34482|34462|34482.9|34462.9|34483.2|34463.2|34481.7|34461.7|18
1650651230000|2022-04-22 18:13:50|34483|34463|34479.2|34459.2|34483|34463|34479.1|34459.1|13
1650651240000|2022-04-22 18:14:00|34479.3|34459.3|34479.4|34459.4|34479.6|34459.6|34479.2|34459.2|14
1650651250000|2022-04-22 18:14:10|34479.9|34459.9|34482.7|34462.7|34484|34464|34479.5|34459.5|22
1650651260000|2022-04-22 18:14:20|34483|34463|34482|34462|34483.1|34463.1|34481.5|34461.5|19
1650651270000|2022-04-22 18:14:30|34481.8|34461.8|34480.5|34460.5|34481.9|34461.9|34480.4|34460.4|16
1650651280000|2022-04-22 18:14:40|34480.4|34460.4|34481.3|34461.3|34481.4|34461.4|34479.8|34459.8|17
1650651290000|2022-04-22 18:14:50|34481.1|34461.1|34482.8|34462.8|34484|34464|34481.1|34461.1|22
1650651300000|2022-04-22 18:15:00|34482.7|34462.7|34483.4|34463.4|34483.5|34463.5|34482.5|34462.5|21
1650651310000|2022-04-22 18:15:10|34483.1|34463.1|34482.4|34462.4|34484.1|34464.1|34481.7|34461.7|17
1650651320000|2022-04-22 18:15:20|34482.3|34462.3|34482.8|34462.8|34483.3|34463.3|34481.7|34461.7|18
1650651330000|2022-04-22 18:15:30|34482.6|34462.6|34483.8|34463.8|34483.8|34463.8|34482.6|34462.6|13
1650651340000|2022-04-22 18:15:40|34485.9|34465.9|34489.4|34469.4|34494.7|34474.7|34485.9|34465.9|21
1650651350000|2022-04-22 18:15:50|34488.5|34468.5|34486.5|34466.5|34490.6|34470.6|34485.1|34465.1|16
1650651360000|2022-04-22 18:16:00|34486.4|34466.4|34485.1|34465.1|34486.8|34466.8|34484.7|34464.7|16
1650651370000|2022-04-22 18:16:10|34485|34465|34482.8|34462.8|34485.4|34465.4|34482.7|34462.7|9
1650651380000|2022-04-22 18:16:20|34483.4|34463.4|34482.1|34462.1|34483.5|34463.5|34482.1|34462.1|16
1650651390000|2022-04-22 18:16:30|34484.3|34464.3|34485.7|34465.7|34485.9|34465.9|34483.4|34463.4|19
1650651400000|2022-04-22 18:16:40|34485.1|34465.1|34485.2|34465.2|34487.4|34467.4|34484.4|34464.4|20
1650651410000|2022-04-22 18:16:50|34485.7|34465.7|34484.4|34464.4|34486.4|34466.4|34484.3|34464.3|12
1650651420000|2022-04-22 18:17:00|34484.5|34464.5|34484.7|34464.7|34484.9|34464.9|34482.8|34462.8|17
1650651430000|2022-04-22 18:17:10|34484.4|34464.4|34486|34466|34486.1|34466.1|34483.5|34463.5|15
1650651440000|2022-04-22 18:17:20|34485.8|34465.8|34482.4|34462.4|34485.8|34465.8|34481.1|34461.1|19
1650651450000|2022-04-22 18:17:30|34482.3|34462.3|34483.4|34463.4|34483.4|34463.4|34481.2|34461.2|12
1650651460000|2022-04-22 18:17:40|34483.3|34463.3|34480.1|34460.1|34483.3|34463.3|34478.7|34458.7|13
1650651470000|2022-04-22 18:17:50|34480.2|34460.2|34478.3|34458.3|34480.2|34460.2|34476.9|34456.9|24
1650651480000|2022-04-22 18:18:00|34478.8|34458.8|34481.2|34461.2|34481.5|34461.5|34478.6|34458.6|17
1650651490000|2022-04-22 18:18:10|34481|34461|34478.4|34458.4|34481.7|34461.7|34477.8|34457.8|18
1650651500000|2022-04-22 18:18:20|34478.3|34458.3|34476.6|34456.6|34478.3|34458.3|34475.4|34455.4|22
1650651510000|2022-04-22 18:18:30|34476.5|34456.5|34479.1|34459.1|34480.5|34460.5|34474.7|34454.7|23
1650651520000|2022-04-22 18:18:40|34479.5|34459.5|34474.9|34454.9|34479.5|34459.5|34474.6|34454.6|23
1650651530000|2022-04-22 18:18:50|34475.4|34455.4|34476.2|34456.2|34476.3|34456.3|34475.3|34455.3|12
1650651540000|2022-04-22 18:19:00|34473.4|34453.4|34473.7|34453.7|34474.5|34454.5|34472.8|34452.8|13
1650651550000|2022-04-22 18:19:10|34473.5|34453.5|34470.2|34450.2|34474.8|34454.8|34468.5|34448.5|23
1650651560000|2022-04-22 18:19:20|34470.1|34450.1|34466.3|34446.3|34471|34451|34465.3|34445.3|31
1650651570000|2022-04-22 18:19:30|34465.5|34445.5|34465.1|34445.1|34467|34447|34463.5|34443.5|25
1650651580000|2022-04-22 18:19:40|34466.1|34446.1|34463.6|34443.6|34466.6|34446.6|34463.6|34443.6|12
1650651590000|2022-04-22 18:19:50|34464.2|34444.2|34464.8|34444.8|34465.2|34445.2|34463.5|34443.5|19
1650651600000|2022-04-22 18:20:00|34465|34445|34464.2|34444.2|34465.8|34445.8|34461.6|34441.6|18
1650651610000|2022-04-22 18:20:10|34464|34444|34468.5|34448.5|34471|34451|34462.5|34442.5|31
1650651620000|2022-04-22 18:20:20|34469.2|34449.2|34471|34451|34471|34451|34468.6|34448.6|22
1650651630000|2022-04-22 18:20:30|34470.3|34450.3|34469.9|34449.9|34471.2|34451.2|34468.4|34448.4|17
1650651640000|2022-04-22 18:20:40|34469.4|34449.4|34468.3|34448.3|34470.1|34450.1|34467.9|34447.9|21
1650651650000|2022-04-22 18:20:50|34468.4|34448.4|34467|34447|34468.8|34448.8|34466.1|34446.1|22
1650651660000|2022-04-22 18:21:00|34467.2|34447.2|34465.9|34445.9|34467.3|34447.3|34462.6|34442.6|29
1650651670000|2022-04-22 18:21:10|34466.3|34446.3|34464.6|34444.6|34467.2|34447.2|34464.6|34444.6|22
1650651680000|2022-04-22 18:21:20|34464.7|34444.7|34461.9|34441.9|34464.7|34444.7|34461.7|34441.7|16
1650651690000|2022-04-22 18:21:30|34462|34442|34461.2|34441.2|34462.7|34442.7|34460.3|34440.3|19
1650651700000|2022-04-22 18:21:40|34461.5|34441.5|34462.3|34442.3|34462.5|34442.5|34461.2|34441.2|15
1650651710000|2022-04-22 18:21:50|34462.4|34442.4|34462.1|34442.1|34462.9|34442.9|34461.8|34441.8|13
1650651720000|2022-04-22 18:22:00|34462.8|34442.8|34466.4|34446.4|34467.5|34447.5|34461.5|34441.5|22
1650651730000|2022-04-22 18:22:10|34466.2|34446.2|34468.5|34448.5|34469.7|34449.7|34465.9|34445.9|26
1650651740000|2022-04-22 18:22:20|34469|34449|34469.1|34449.1|34469.5|34449.5|34468.2|34448.2|18
1650651750000|2022-04-22 18:22:30|34469.3|34449.3|34468.6|34448.6|34469.5|34449.5|34468.5|34448.5|14
1650651760000|2022-04-22 18:22:40|34468.9|34448.9|34469|34449|34469.3|34449.3|34468.6|34448.6|15
1650651770000|2022-04-22 18:22:50|34468.8|34448.8|34469|34449|34469.8|34449.8|34468.8|34448.8|12
1650651780000|2022-04-22 18:23:00|34469.1|34449.1|34473.1|34453.1|34475.7|34455.7|34468.1|34448.1|30
1650651790000|2022-04-22 18:23:10|34473.2|34453.2|34470.1|34450.1|34473.2|34453.2|34468.3|34448.3|30
1650651800000|2022-04-22 18:23:20|34471.2|34451.2|34471.1|34451.1|34472.4|34452.4|34470.1|34450.1|26
1650651810000|2022-04-22 18:23:30|34471.7|34451.7|34471|34451|34472.1|34452.1|34470.8|34450.8|14
1650651820000|2022-04-22 18:23:40|34470.9|34450.9|34472.8|34452.8|34473|34453|34470.5|34450.5|15
1650651830000|2022-04-22 18:23:50|34471|34451|34471.9|34451.9|34471.9|34451.9|34469.6|34449.6|17
1650651840000|2022-04-22 18:24:00|34471.8|34451.8|34471.1|34451.1|34472.3|34452.3|34470.8|34450.8|15
1650651850000|2022-04-22 18:24:10|34471|34451|34471.6|34451.6|34471.6|34451.6|34470.5|34450.5|15
1650651860000|2022-04-22 18:24:20|34471.5|34451.5|34475.4|34455.4|34475.4|34455.4|34471.5|34451.5|10
1650651870000|2022-04-22 18:24:30|34475.8|34455.8|34473|34453|34476.1|34456.1|34472|34452|17
1650651880000|2022-04-22 18:24:40|34473.1|34453.1|34473|34453|34473.6|34453.6|34471.6|34451.6|18
1650651890000|2022-04-22 18:24:50|34473.5|34453.5|34472.6|34452.6|34474.2|34454.2|34471.5|34451.5|19
1650651900000|2022-04-22 18:25:00|34472.5|34452.5|34474.9|34454.9|34475.2|34455.2|34472.5|34452.5|22
1650651910000|2022-04-22 18:25:10|34473.7|34453.7|34474.4|34454.4|34474.4|34454.4|34473.5|34453.5|16
1650651920000|2022-04-22 18:25:20|34473.9|34453.9|34473.1|34453.1|34474.1|34454.1|34473|34453|10
1650651930000|2022-04-22 18:25:30|34473.9|34453.9|34473.6|34453.6|34475|34455|34473.6|34453.6|12
1650651940000|2022-04-22 18:25:40|34474.4|34454.4|34477.8|34457.8|34477.8|34457.8|34473.5|34453.5|10
1650651950000|2022-04-22 18:25:50|34476.5|34456.5|34479.2|34459.2|34480.6|34460.6|34476.5|34456.5|13
1650651960000|2022-04-22 18:26:00|34478.3|34458.3|34478.3|34458.3|34479.5|34459.5|34476.8|34456.8|21
1650651970000|2022-04-22 18:26:10|34478.1|34458.1|34476.1|34456.1|34478.6|34458.6|34475.6|34455.6|10
1650651980000|2022-04-22 18:26:20|34476|34456|34478|34458|34479.5|34459.5|34475.8|34455.8|13
1650651990000|2022-04-22 18:26:30|34477.8|34457.8|34477.5|34457.5|34478.3|34458.3|34477.2|34457.2|18
1650652000000|2022-04-22 18:26:40|34478.3|34458.3|34476.3|34456.3|34478.3|34458.3|34476.1|34456.1|13
1650652010000|2022-04-22 18:26:50|34476.4|34456.4|34477.6|34457.6|34477.6|34457.6|34476.4|34456.4|6
1650652020000|2022-04-22 18:27:00|34477.4|34457.4|34477.9|34457.9|34478.3|34458.3|34476.9|34456.9|18
1650652030000|2022-04-22 18:27:10|34478|34458|34477.3|34457.3|34478.8|34458.8|34477|34457|15
1650652040000|2022-04-22 18:27:20|34477.7|34457.7|34477.1|34457.1|34477.9|34457.9|34477.1|34457.1|10
1650652050000|2022-04-22 18:27:30|34477.6|34457.6|34475.8|34455.8|34478.2|34458.2|34475.6|34455.6|12
1650652060000|2022-04-22 18:27:40|34475.5|34455.5|34476.6|34456.6|34476.9|34456.9|34475.5|34455.5|8
1650652070000|2022-04-22 18:27:50|34476.8|34456.8|34475.4|34455.4|34476.9|34456.9|34474.9|34454.9|12
1650652080000|2022-04-22 18:28:00|34475.2|34455.2|34475.6|34455.6|34476.2|34456.2|34475.2|34455.2|12
1650652090000|2022-04-22 18:28:10|34475.7|34455.7|34476.7|34456.7|34476.7|34456.7|34475.3|34455.3|15
1650652100000|2022-04-22 18:28:20|34476.8|34456.8|34476.8|34456.8|34477|34457|34476.3|34456.3|15
1650652110000|2022-04-22 18:28:30|34476.3|34456.3|34475|34455|34477.5|34457.5|34474.9|34454.9|18
1650652120000|2022-04-22 18:28:40|34475.8|34455.8|34473.3|34453.3|34475.9|34455.9|34473|34453|21
1650652130000|2022-04-22 18:28:50|34473.4|34453.4|34471.8|34451.8|34473.8|34453.8|34471.3|34451.3|18
1650652140000|2022-04-22 18:29:00|34471.4|34451.4|34471.7|34451.7|34472|34452|34471.4|34451.4|15
1650652150000|2022-04-22 18:29:10|34471.8|34451.8|34471.2|34451.2|34472.3|34452.3|34471.2|34451.2|11
1650652160000|2022-04-22 18:29:20|34470.9|34450.9|34471.1|34451.1|34471.6|34451.6|34470.6|34450.6|12
1650652170000|2022-04-22 18:29:30|34471.3|34451.3|34470|34450|34472|34452|34469.7|34449.7|15
1650652180000|2022-04-22 18:29:40|34469.8|34449.8|34469.8|34449.8|34470.1|34450.1|34467.7|34447.7|11
1650652190000|2022-04-22 18:29:50|34469.7|34449.7|34470|34450|34470|34450|34469.6|34449.6|4
1650652200000|2022-04-22 18:30:00|34469.4|34449.4|34471.5|34451.5|34472.8|34452.8|34469.2|34449.2|17
1650652210000|2022-04-22 18:30:10|34471.6|34451.6|34470.4|34450.4|34472.4|34452.4|34469.9|34449.9|17
1650652220000|2022-04-22 18:30:20|34470.5|34450.5|34471.2|34451.2|34471.2|34451.2|34470.5|34450.5|8
1650652230000|2022-04-22 18:30:30|34471|34451|34467.9|34447.9|34472|34452|34467.9|34447.9|16
1650652240000|2022-04-22 18:30:40|34468.2|34448.2|34469.9|34449.9|34470.3|34450.3|34468.2|34448.2|10
1650652250000|2022-04-22 18:30:50|34469.8|34449.8|34471.8|34451.8|34472.4|34452.4|34469.8|34449.8|17
1650652260000|2022-04-22 18:31:00|34471.9|34451.9|34473.5|34453.5|34473.5|34453.5|34470.7|34450.7|15
1650652270000|2022-04-22 18:31:10|34473.2|34453.2|34473.5|34453.5|34474.8|34454.8|34472.9|34452.9|15
1650652280000|2022-04-22 18:31:20|34473.8|34453.8|34472.6|34452.6|34474.8|34454.8|34472.3|34452.3|11
1650652290000|2022-04-22 18:31:30|34472.7|34452.7|34474|34454|34474.5|34454.5|34472.7|34452.7|13
1650652300000|2022-04-22 18:31:40|34475.2|34455.2|34478.4|34458.4|34478.4|34458.4|34475.2|34455.2|15
1650652310000|2022-04-22 18:31:50|34478.1|34458.1|34475.5|34455.5|34478.5|34458.5|34475.4|34455.4|17
1650652320000|2022-04-22 18:32:00|34475.7|34455.7|34480|34460|34480.1|34460.1|34475.7|34455.7|21
1650652330000|2022-04-22 18:32:10|34480.3|34460.3|34479.6|34459.6|34480.7|34460.7|34479.6|34459.6|15
1650652340000|2022-04-22 18:32:20|34478.3|34458.3|34479|34459|34479.3|34459.3|34476.9|34456.9|15
1650652350000|2022-04-22 18:32:30|34479.3|34459.3|34478.8|34458.8|34479.9|34459.9|34478.7|34458.7|18
1650652360000|2022-04-22 18:32:40|34478.7|34458.7|34478.6|34458.6|34478.7|34458.7|34477.5|34457.5|9
1650652370000|2022-04-22 18:32:50|34478.9|34458.9|34480.4|34460.4|34480.4|34460.4|34478.9|34458.9|15
1650652380000|2022-04-22 18:33:00|34479.5|34459.5|34479.3|34459.3|34480.7|34460.7|34478.2|34458.2|18
1650652390000|2022-04-22 18:33:10|34479.1|34459.1|34477.9|34457.9|34480.5|34460.5|34477.9|34457.9|13
1650652400000|2022-04-22 18:33:20|34477.5|34457.5|34479.8|34459.8|34480.4|34460.4|34477|34457|16
1650652410000|2022-04-22 18:33:30|34479.9|34459.9|34478|34458|34480.2|34460.2|34477.6|34457.6|12
1650652420000|2022-04-22 18:33:40|34477.9|34457.9|34476.4|34456.4|34478.7|34458.7|34476.4|34456.4|16
1650652430000|2022-04-22 18:33:50|34476.8|34456.8|34478.5|34458.5|34480.1|34460.1|34476.8|34456.8|20
1650652440000|2022-04-22 18:34:00|34478.7|34458.7|34477.7|34457.7|34479.8|34459.8|34477.7|34457.7|20
1650652450000|2022-04-22 18:34:10|34478.2|34458.2|34480.9|34460.9|34481.3|34461.3|34478.1|34458.1|31
1650652460000|2022-04-22 18:34:20|34480.5|34460.5|34479.1|34459.1|34480.5|34460.5|34478.2|34458.2|16
1650652470000|2022-04-22 18:34:30|34479.2|34459.2|34480.3|34460.3|34480.3|34460.3|34478.2|34458.2|14
1650652480000|2022-04-22 18:34:40|34480.2|34460.2|34481.1|34461.1|34482.1|34462.1|34479.9|34459.9|17
1650652490000|2022-04-22 18:34:50|34481.3|34461.3|34481.4|34461.4|34481.7|34461.7|34480.1|34460.1|19
1650652500000|2022-04-22 18:35:00|34481.6|34461.6|34482.4|34462.4|34482.8|34462.8|34481.6|34461.6|14
1650652510000|2022-04-22 18:35:10|34482.2|34462.2|34482.8|34462.8|34482.8|34462.8|34482|34462|15
1650652520000|2022-04-22 18:35:20|34483.3|34463.3|34481.6|34461.6|34484.3|34464.3|34481.4|34461.4|21
1650652530000|2022-04-22 18:35:30|34481.4|34461.4|34479.8|34459.8|34500.8|34461.4|34479.1|34440.1|25
1650652540000|2022-04-22 18:35:40|34480.2|34460.2|34480.5|34460.5|34481.2|34461.2|34480|34460|15
1650652550000|2022-04-22 18:35:50|34480.7|34460.7|34484.9|34464.9|34484.9|34464.9|34480.7|34460.7|16
1650652560000|2022-04-22 18:36:00|34485|34465|34483.7|34463.7|34485|34465|34482.7|34462.7|20
1650652570000|2022-04-22 18:36:10|34483.8|34463.8|34484.3|34464.3|34485|34465|34483.8|34463.8|22
1650652580000|2022-04-22 18:36:20|34483.9|34463.9|34485.6|34465.6|34486|34466|34483.9|34463.9|15
1650652590000|2022-04-22 18:36:30|34485.4|34465.4|34486.5|34466.5|34486.8|34466.8|34485.4|34465.4|7
1650652600000|2022-04-22 18:36:40|34486.6|34466.6|34503.6|34444.2|34503.6|34466.6|34482.3|34442.7|15
1650652610000|2022-04-22 18:36:50|34499.1|34449.1|34482.1|34462.1|34503.5|34464.2|34481.6|34444.3|15
1650652620000|2022-04-22 18:37:00|34482.6|34462.6|34482.2|34462.2|34482.9|34462.9|34481.7|34461.7|15
1650652630000|2022-04-22 18:37:10|34482.1|34462.1|34481.5|34461.5|34482.3|34462.3|34481.5|34461.5|19
1650652640000|2022-04-22 18:37:20|34482.4|34462.4|34482.3|34462.3|34482.9|34462.9|34482.1|34462.1|13
1650652650000|2022-04-22 18:37:30|34482.8|34462.8|34483.6|34463.6|34483.6|34463.6|34481.1|34461.1|16
1650652660000|2022-04-22 18:37:40|34483.4|34463.4|34479.6|34459.6|34484.6|34464.6|34479|34459|19
1650652670000|2022-04-22 18:37:50|34479.8|34459.8|34479.7|34459.7|34497.8|34460.4|34479.7|34441.5|19
1650652680000|2022-04-22 18:38:00|34479.6|34459.6|34479.1|34459.1|34479.6|34459.6|34478.6|34458.6|11
1650652690000|2022-04-22 18:38:10|34479.4|34459.4|34480.4|34460.4|34481.3|34461.3|34479.3|34459.3|15
1650652700000|2022-04-22 18:38:20|34480.6|34460.6|34479.9|34459.9|34480.6|34460.6|34479.4|34459.4|18
1650652710000|2022-04-22 18:38:30|34480.9|34460.9|34480.9|34460.9|34481.3|34461.3|34478.8|34458.8|13
1650652720000|2022-04-22 18:38:40|34481|34461|34480.7|34460.7|34481.6|34461.6|34478.8|34458.8|21
1650652730000|2022-04-22 18:38:50|34479.5|34459.5|34479.9|34459.9|34480.9|34460.9|34478.5|34458.5|22
1650652740000|2022-04-22 18:39:00|34480.1|34460.1|34477.7|34457.7|34480.6|34460.6|34477.6|34457.6|18
1650652750000|2022-04-22 18:39:10|34477.8|34457.8|34475.9|34455.9|34500.5|34458.3|34475.5|34430.8|24
1650652760000|2022-04-22 18:39:20|34476.1|34456.1|34473.2|34453.2|34476.1|34456.1|34473.2|34453.2|21
1650652770000|2022-04-22 18:39:30|34473.4|34453.4|34472.1|34452.1|34473.5|34453.5|34471.3|34451.3|22
1650652780000|2022-04-22 18:39:40|34472|34452|34469.6|34449.6|34472|34452|34469.2|34449.2|19
1650652790000|2022-04-22 18:39:50|34469.9|34449.9|34472.3|34452.3|34472.3|34452.3|34469.4|34449.4|22
1650652800000|2022-04-22 18:40:00|34472.9|34452.9|34472.7|34452.7|34474.3|34454.3|34471.9|34451.9|23
1650652810000|2022-04-22 18:40:10|34472.4|34452.4|34472.4|34452.4|34473.6|34453.6|34472.3|34452.3|23
1650652820000|2022-04-22 18:40:20|34472.8|34452.8|34471.3|34451.3|34472.8|34452.8|34469.3|34449.3|22
1650652830000|2022-04-22 18:40:30|34471.6|34451.6|34469.4|34449.4|34471.6|34451.6|34469.3|34449.3|16
1650652840000|2022-04-22 18:40:40|34469.3|34449.3|34470.5|34450.5|34471.6|34451.6|34469.3|34449.3|20
1650652850000|2022-04-22 18:40:50|34470.8|34450.8|34468.1|34448.1|34470.8|34450.8|34467.6|34447.6|24
1650652860000|2022-04-22 18:41:00|34468.5|34448.5|34468|34448|34468.5|34448.5|34467.4|34447.4|21
1650652870000|2022-04-22 18:41:10|34467.8|34447.8|34466.2|34446.2|34468.3|34448.3|34466.2|34446.2|22
1650652880000|2022-04-22 18:41:20|34466.6|34446.6|34464.2|34444.2|34467.2|34447.2|34463.9|34443.9|23
1650652890000|2022-04-22 18:41:30|34464.1|34444.1|34464.6|34444.6|34464.8|34444.8|34463.7|34443.7|12
1650652900000|2022-04-22 18:41:40|34464.7|34444.7|34464.9|34444.9|34465.4|34445.4|34464.3|34444.3|19
1650652910000|2022-04-22 18:41:50|34464.7|34444.7|34463.3|34443.3|34464.9|34444.9|34463.3|34443.3|12
1650652920000|2022-04-22 18:42:00|34464.2|34444.2|34464.7|34444.7|34466.5|34446.5|34462.2|34442.2|17
1650652930000|2022-04-22 18:42:10|34464.9|34444.9|34464.9|34444.9|34465.6|34445.6|34464.3|34444.3|19
1650652940000|2022-04-22 18:42:20|34464.7|34444.7|34467.3|34447.3|34467.6|34447.6|34464.7|34444.7|24
1650652950000|2022-04-22 18:42:30|34466|34446|34466.5|34446.5|34468.6|34448.6|34466|34446|10
1650652960000|2022-04-22 18:42:40|34467|34447|34468.8|34448.8|34469.4|34449.4|34467|34447|18
1650652970000|2022-04-22 18:42:50|34468.9|34448.9|34468.4|34448.4|34486.6|34449.1|34467.8|34430.3|16
1650652980000|2022-04-22 18:43:00|34467.6|34447.6|34467.1|34447.1|34468.9|34448.9|34466.3|34446.3|19
1650652990000|2022-04-22 18:43:10|34466.6|34446.6|34466.9|34446.9|34466.9|34446.9|34466.4|34446.4|11
1650653000000|2022-04-22 18:43:20|34467.2|34447.2|34468|34448|34468.2|34448.2|34466.6|34446.6|19
1650653010000|2022-04-22 18:43:30|34467.8|34447.8|34466.4|34446.4|34467.9|34447.9|34466.3|34446.3|19
1650653020000|2022-04-22 18:43:40|34466.2|34446.2|34466.4|34446.4|34466.4|34446.4|34465.8|34445.8|15
1650653030000|2022-04-22 18:43:50|34466.2|34446.2|34463.2|34443.2|34466.3|34446.3|34463.2|34443.2|16
1650653040000|2022-04-22 18:44:00|34463.8|34443.8|34462.9|34442.9|34463.8|34443.8|34462.4|34442.4|18
1650653050000|2022-04-22 18:44:10|34463.3|34443.3|34465|34445|34465|34445|34463.3|34443.3|16
1650653060000|2022-04-22 18:44:20|34464.2|34444.2|34467|34447|34467|34447|34464.2|34444.2|20
1650653070000|2022-04-22 18:44:30|34465.8|34445.8|34465.2|34445.2|34465.8|34445.8|34463.1|34443.1|20
1650653080000|2022-04-22 18:44:40|34464.9|34444.9|34464.2|34444.2|34466.4|34446.4|34463.6|34443.6|23
1650653090000|2022-04-22 18:44:50|34464.7|34444.7|34463.8|34443.8|34465.3|34445.3|34463.3|34443.3|24
1650653100000|2022-04-22 18:45:00|34462.8|34442.8|34462.8|34442.8|34464.1|34444.1|34462.8|34442.8|22
1650653110000|2022-04-22 18:45:10|34463.5|34443.5|34465.1|34445.1|34465.1|34445.1|34463.5|34443.5|24
1650653120000|2022-04-22 18:45:20|34465|34445|34464.9|34444.9|34465.1|34445.1|34464.5|34444.5|14
1650653130000|2022-04-22 18:45:30|34465.7|34445.7|34467.9|34447.9|34468.2|34448.2|34465.7|34445.7|19
1650653140000|2022-04-22 18:45:40|34467.2|34447.2|34470.1|34450.1|34470.7|34450.7|34466.7|34446.7|20
1650653150000|2022-04-22 18:45:50|34470.2|34450.2|34470.4|34450.4|34470.4|34450.4|34469.9|34449.9|12
1650653160000|2022-04-22 18:46:00|34470.5|34450.5|34470.2|34450.2|34470.9|34450.9|34469.9|34449.9|10
1650653170000|2022-04-22 18:46:10|34470.1|34450.1|34471.8|34451.8|34472.3|34452.3|34469.8|34449.8|17
1650653180000|2022-04-22 18:46:20|34471.7|34451.7|34472.1|34452.1|34472.5|34452.5|34470.9|34450.9|18
1650653190000|2022-04-22 18:46:30|34472|34452|34472|34452|34474.2|34454.2|34471.8|34451.8|17
1650653200000|2022-04-22 18:46:40|34472.2|34452.2|34470.4|34450.4|34472.3|34452.3|34470.2|34450.2|14
1650653210000|2022-04-22 18:46:50|34470.6|34450.6|34470.8|34450.8|34470.8|34450.8|34468.6|34448.6|11
1650653220000|2022-04-22 18:47:00|34469.6|34449.6|34467.2|34447.2|34469.7|34449.7|34466.9|34446.9|20
1650653230000|2022-04-22 18:47:10|34467.3|34447.3|34470.1|34450.1|34470.6|34450.6|34467|34447|19
1650653240000|2022-04-22 18:47:20|34470.2|34450.2|34469|34449|34470.6|34450.6|34468.9|34448.9|16
1650653250000|2022-04-22 18:47:30|34469.6|34449.6|34468.5|34448.5|34470.1|34450.1|34468.3|34448.3|17
1650653260000|2022-04-22 18:47:40|34468|34448|34481.7|34431.7|34486.9|34448.8|34467.7|34424|20
1650653270000|2022-04-22 18:47:50|34484.3|34425.8|34464.1|34444.1|34484.3|34446.8|34464|34425.8|26
1650653280000|2022-04-22 18:48:00|34463.8|34443.8|34464.6|34444.6|34465.1|34445.1|34463.8|34443.8|19
1650653290000|2022-04-22 18:48:10|34464.5|34444.5|34465|34445|34465.2|34445.2|34464.3|34444.3|15
1650653300000|2022-04-22 18:48:20|34464.9|34444.9|34463|34443|34465|34445|34462.9|34442.9|16
1650653310000|2022-04-22 18:48:30|34463.3|34443.3|34463.2|34443.2|34463.6|34443.6|34462.2|34442.2|12
1650653320000|2022-04-22 18:48:40|34463.1|34443.1|34465.8|34445.8|34465.8|34445.8|34463.1|34443.1|13
1650653330000|2022-04-22 18:48:50|34465.7|34445.7|34463.9|34443.9|34465.7|34445.7|34463.4|34443.4|19
1650653340000|2022-04-22 18:49:00|34463.2|34443.2|34464.9|34444.9|34465.2|34445.2|34462.8|34442.8|20
1650653350000|2022-04-22 18:49:10|34464.7|34444.7|34464.6|34444.6|34465.2|34445.2|34464.5|34444.5|13
1650653360000|2022-04-22 18:49:20|34464.4|34444.4|34464.8|34444.8|34466.6|34446.6|34464.3|34444.3|17
1650653370000|2022-04-22 18:49:30|34464.3|34444.3|34465.2|34445.2|34465.3|34445.3|34463.8|34443.8|22
1650653380000|2022-04-22 18:49:40|34465.3|34445.3|34465.1|34445.1|34465.5|34445.5|34464.7|34444.7|19
1650653390000|2022-04-22 18:49:50|34464.9|34444.9|34463.5|34443.5|34465.1|34445.1|34463.3|34443.3|15
1650653400000|2022-04-22 18:50:00|34466|34446|34466.1|34446.1|34467.2|34447.2|34463.4|34443.4|26
1650653410000|2022-04-22 18:50:10|34466.3|34446.3|34469|34449|34469.9|34449.9|34466.2|34446.2|26
1650653420000|2022-04-22 18:50:20|34469.2|34449.2|34471.2|34451.2|34486.9|34452.9|34468.4|34436.9|28
1650653430000|2022-04-22 18:50:30|34470.8|34450.8|34471.4|34451.4|34472.3|34452.3|34470.8|34450.8|16
1650653440000|2022-04-22 18:50:40|34471.5|34451.5|34471|34451|34471.7|34451.7|34470.5|34450.5|21
1650653450000|2022-04-22 18:50:50|34471.9|34451.9|34473.6|34453.6|34473.7|34453.7|34471.8|34451.8|26
1650653460000|2022-04-22 18:51:00|34473.7|34453.7|34474.6|34454.6|34474.6|34454.6|34473.1|34453.1|19
1650653470000|2022-04-22 18:51:10|34474.4|34454.4|34476.9|34456.9|34477.6|34457.6|34474.4|34454.4|20
1650653480000|2022-04-22 18:51:20|34477.1|34457.1|34481.4|34461.4|34481.7|34461.7|34477.1|34457.1|32
1650653490000|2022-04-22 18:51:30|34481.5|34461.5|34481.9|34461.9|34483.8|34463.8|34481.2|34461.2|23
1650653500000|2022-04-22 18:51:40|34482|34462|34479.8|34459.8|34482.2|34462.2|34479.7|34459.7|22
1650653510000|2022-04-22 18:51:50|34480.1|34460.1|34479.1|34459.1|34480.3|34460.3|34478.7|34458.7|9
1650653520000|2022-04-22 18:52:00|34478.7|34458.7|34499.1|34437.7|34499.1|34460.5|34478.3|34437.7|21
1650653530000|2022-04-22 18:52:10|34493.1|34443.1|34478.8|34458.8|34493.1|34460|34477.5|34443.1|18
1650653540000|2022-04-22 18:52:20|34478.7|34458.7|34477.2|34457.2|34478.7|34458.7|34476.6|34456.6|15
1650653550000|2022-04-22 18:52:30|34477.1|34457.1|34475.8|34455.8|34479.2|34459.2|34475.2|34455.2|16
1650653560000|2022-04-22 18:52:40|34475.6|34455.6|34478.4|34458.4|34478.6|34458.6|34474.7|34454.7|17
1650653570000|2022-04-22 18:52:50|34478.2|34458.2|34473.8|34453.8|34478.2|34458.2|34473.4|34453.4|19
1650653580000|2022-04-22 18:53:00|34474|34454|34475.9|34455.9|34477.7|34457.7|34473.8|34453.8|24
1650653590000|2022-04-22 18:53:10|34476.2|34456.2|34474.9|34454.9|34476.3|34456.3|34473.9|34453.9|20
1650653600000|2022-04-22 18:53:20|34474.1|34454.1|34474.3|34454.3|34476.3|34456.3|34474.1|34454.1|18
1650653610000|2022-04-22 18:53:30|34473.8|34453.8|34472.1|34452.1|34474.7|34454.7|34470.2|34450.2|29
1650653620000|2022-04-22 18:53:40|34472.2|34452.2|34472.6|34452.6|34472.8|34452.8|34472|34452|19
1650653630000|2022-04-22 18:53:50|34472.4|34452.4|34472.2|34452.2|34474.1|34454.1|34471.9|34451.9|21
1650653640000|2022-04-22 18:54:00|34472.4|34452.4|34474.5|34454.5|34475|34455|34472.2|34452.2|21
1650653650000|2022-04-22 18:54:10|34478.2|34458.2|34479|34459|34480.4|34460.4|34475.8|34455.8|24
1650653660000|2022-04-22 18:54:20|34478.8|34458.8|34481.2|34461.2|34481.2|34461.2|34478.7|34458.7|19
1650653670000|2022-04-22 18:54:30|34480.9|34460.9|34478.1|34458.1|34480.9|34460.9|34477.6|34457.6|17
1650653680000|2022-04-22 18:54:40|34478|34458|34479.1|34459.1|34480.8|34460.8|34477.8|34457.8|17
1650653690000|2022-04-22 18:54:50|34478.8|34458.8|34478.5|34458.5|34479.9|34459.9|34478.5|34458.5|23
1650653700000|2022-04-22 18:55:00|34480.2|34460.2|34479.7|34459.7|34481.9|34461.9|34478.9|34458.9|24
1650653710000|2022-04-22 18:55:10|34479.9|34459.9|34480|34460|34481.4|34461.4|34479.4|34459.4|14
1650653720000|2022-04-22 18:55:20|34480.5|34460.5|34479.4|34459.4|34481.6|34461.6|34479.4|34459.4|20
1650653730000|2022-04-22 18:55:30|34479.1|34459.1|34479.7|34459.7|34479.9|34459.9|34478.7|34458.7|17
1650653740000|2022-04-22 18:55:40|34479.8|34459.8|34503.6|34442.8|34503.6|34463|34478.6|34442.8|28
1650653750000|2022-04-22 18:55:50|34484.5|34464.5|34487.1|34467.1|34487.1|34467.1|34482.4|34462.4|20
1650653760000|2022-04-22 18:56:00|34483.6|34463.6|34484.1|34464.1|34485.3|34465.3|34483.6|34463.6|21
1650653770000|2022-04-22 18:56:10|34484.2|34464.2|34504.6|34447.7|34504.6|34465.6|34483.4|34447.7|15
1650653780000|2022-04-22 18:56:20|34506.1|34445.7|34486.1|34466.1|34506.1|34467.1|34485|34445.7|22
1650653790000|2022-04-22 18:56:30|34485.7|34465.7|34486.7|34466.7|34487.6|34467.6|34485.7|34465.7|26
1650653800000|2022-04-22 18:56:40|34486.8|34466.8|34489.2|34469.2|34489.3|34469.3|34486.7|34466.7|21
1650653810000|2022-04-22 18:56:50|34489.1|34469.1|34490.7|34470.7|34490.7|34470.7|34488.9|34468.9|20
1650653820000|2022-04-22 18:57:00|34490.5|34470.5|34488.7|34468.7|34490.8|34470.8|34488.2|34468.2|17
1650653830000|2022-04-22 18:57:10|34488.6|34468.6|34489|34469|34489.1|34469.1|34488.2|34468.2|19
1650653840000|2022-04-22 18:57:20|34488.9|34468.9|34487.6|34467.6|34507.8|34469.2|34485.9|34446|25
1650653850000|2022-04-22 18:57:30|34487.3|34467.3|34491.7|34471.7|34492|34472|34487.3|34467.3|26
1650653860000|2022-04-22 18:57:40|34491.8|34471.8|34490.2|34470.2|34492.1|34472.1|34489.8|34469.8|25
1650653870000|2022-04-22 18:57:50|34491.1|34471.1|34493.1|34473.1|34493.1|34473.1|34490.8|34470.8|20
1650653880000|2022-04-22 18:58:00|34493.2|34473.2|34492.3|34472.3|34493.2|34473.2|34492|34472|21
1650653890000|2022-04-22 18:58:10|34492.2|34472.2|34492.7|34472.7|34493.2|34473.2|34491.4|34471.4|29
1650653900000|2022-04-22 18:58:20|34493|34473|34495.1|34475.1|34495.4|34475.4|34493|34473|19
1650653910000|2022-04-22 18:58:30|34494.8|34474.8|34499|34479|34499.2|34479.2|34494.7|34474.7|24
1650653920000|2022-04-22 18:58:40|34499.1|34479.1|34500.9|34480.9|34520.8|34481.2|34499.1|34461.9|23
1650653930000|2022-04-22 18:58:50|34501.1|34481.1|34502.8|34482.8|34503.2|34483.2|34500.5|34480.5|21
1650653940000|2022-04-22 18:59:00|34502.9|34482.9|34503.8|34483.8|34504.5|34484.5|34501|34481|25
1650653950000|2022-04-22 18:59:10|34504.1|34484.1|34504.8|34484.8|34505.3|34485.3|34503.8|34483.8|17
1650653960000|2022-04-22 18:59:20|34504.4|34484.4|34501.9|34481.9|34506.3|34486.3|34501.9|34481.9|26
1650653970000|2022-04-22 18:59:30|34501.6|34481.6|34503.6|34483.6|34503.8|34483.8|34501.6|34481.6|24
1650653980000|2022-04-22 18:59:40|34503.8|34483.8|34503.8|34483.8|34504.3|34484.3|34502.9|34482.9|20
1650653990000|2022-04-22 18:59:50|34504.1|34484.1|34502.9|34482.9|34504.6|34484.6|34501.9|34481.9|23
1650654000000|2022-04-22 19:00:00|34502.7|34482.7|34496.9|34476.9|34517.1|34482.7|34493.1|34457.3|33
1650654010000|2022-04-22 19:00:10|34497|34477|34497.9|34477.9|34498.7|34478.7|34496.8|34476.8|21
1650654020000|2022-04-22 19:00:20|34498.1|34478.1|34497.3|34477.3|34498.7|34478.7|34496.7|34476.7|28
1650654030000|2022-04-22 19:00:30|34496.9|34476.9|34497.7|34477.7|34498.1|34478.1|34496.9|34476.9|19
1650654040000|2022-04-22 19:00:40|34497.8|34477.8|34499.9|34479.9|34500.6|34480.6|34497.8|34477.8|17
1650654050000|2022-04-22 19:00:50|34500.1|34480.1|34498.2|34478.2|34500.1|34480.1|34498.2|34478.2|17
1650654060000|2022-04-22 19:01:00|34499.1|34479.1|34499.9|34479.9|34500|34480|34498.4|34478.4|29
1650654070000|2022-04-22 19:01:10|34499.8|34479.8|34500.4|34480.4|34500.4|34480.4|34499.8|34479.8|19
1650654080000|2022-04-22 19:01:20|34500.1|34480.1|34500.2|34480.2|34515.6|34480.9|34496.4|34458.9|28
1650654090000|2022-04-22 19:01:30|34500|34480|34496|34476|34500.3|34480.3|34496|34476|21
1650654100000|2022-04-22 19:01:40|34495.6|34475.6|34498.3|34478.3|34510.4|34478.3|34494.8|34459.5|31
1650654110000|2022-04-22 19:01:50|34498.4|34478.4|34498.8|34478.8|34499|34479|34498.1|34478.1|20
1650654120000|2022-04-22 19:02:00|34498.9|34478.9|34498.4|34478.4|34498.9|34478.9|34498.4|34478.4|11
1650654130000|2022-04-22 19:02:10|34498.5|34478.5|34497.2|34477.2|34514|34478.5|34495.2|34455.9|24
1650654140000|2022-04-22 19:02:20|34497.6|34477.6|34498.3|34478.3|34498.4|34478.4|34497.3|34477.3|19
1650654150000|2022-04-22 19:02:30|34498.5|34478.5|34498|34478|34498.5|34478.5|34497.3|34477.3|15
1650654160000|2022-04-22 19:02:40|34498.2|34478.2|34498.2|34478.2|34499.8|34479.8|34498|34478|15
1650654170000|2022-04-22 19:02:50|34497.6|34477.6|34495|34475|34497.6|34477.6|34494.5|34474.5|20
1650654180000|2022-04-22 19:03:00|34494.9|34474.9|34492.6|34472.6|34495.1|34475.1|34491.9|34471.9|12
1650654190000|2022-04-22 19:03:10|34493|34473|34492.2|34472.2|34493.9|34473.9|34491.6|34471.6|16
1650654200000|2022-04-22 19:03:20|34491.9|34471.9|34492.3|34472.3|34492.7|34472.7|34491.9|34471.9|10
1650654210000|2022-04-22 19:03:30|34492.2|34472.2|34495.1|34475.1|34497.1|34477.1|34492.2|34472.2|18
1650654220000|2022-04-22 19:03:40|34498.1|34478.1|34497|34477|34498.1|34478.1|34495.3|34475.3|19
1650654230000|2022-04-22 19:03:50|34496.3|34476.3|34496.5|34476.5|34496.9|34476.9|34495.8|34475.8|16
1650654240000|2022-04-22 19:04:00|34498.3|34478.3|34496|34476|34498.3|34478.3|34495.5|34475.5|22
1650654250000|2022-04-22 19:04:10|34496.2|34476.2|34496.5|34476.5|34497.5|34477.5|34494.8|34474.8|21
1650654260000|2022-04-22 19:04:20|34496.3|34476.3|34497.5|34477.5|34499.2|34479.2|34494.8|34474.8|27
1650654270000|2022-04-22 19:04:30|34497.4|34477.4|34494.9|34474.9|34497.6|34477.6|34494.7|34474.7|26
1650654280000|2022-04-22 19:04:40|34495.2|34475.2|34494.5|34474.5|34495.6|34475.6|34494.2|34474.2|17
1650654290000|2022-04-22 19:04:50|34494.6|34474.6|34497.1|34477.1|34497.8|34477.8|34494.4|34474.4|19
1650654300000|2022-04-22 19:05:00|34496.8|34476.8|34496.6|34476.6|34497.1|34477.1|34496.5|34476.5|11
1650654310000|2022-04-22 19:05:10|34496.5|34476.5|34496.5|34476.5|34499.3|34479.3|34496.4|34476.4|23
1650654320000|2022-04-22 19:05:20|34496.1|34476.1|34491.8|34471.8|34510.4|34476.3|34491.8|34454.1|27
1650654330000|2022-04-22 19:05:30|34492.1|34472.1|34491|34471|34493|34473|34491|34471|24
1650654340000|2022-04-22 19:05:40|34491.1|34471.1|34491|34471|34491.5|34471.5|34490.4|34470.4|23
1650654350000|2022-04-22 19:05:50|34490.8|34470.8|34488.9|34468.9|34491|34471|34488.2|34468.2|28
1650654360000|2022-04-22 19:06:00|34489.2|34469.2|34490.1|34470.1|34491.3|34471.3|34489.1|34469.1|20
1650654370000|2022-04-22 19:06:10|34490.2|34470.2|34490.1|34470.1|34490.6|34470.6|34489.6|34469.6|21
1650654380000|2022-04-22 19:06:20|34489.9|34469.9|34492|34472|34494.3|34474.3|34489.5|34469.5|20
1650654390000|2022-04-22 19:06:30|34491.6|34471.6|34493.3|34473.3|34495.1|34475.1|34491.3|34471.3|16
1650654400000|2022-04-22 19:06:40|34494.1|34474.1|34492.8|34472.8|34494.1|34474.1|34491.1|34471.1|16
1650654410000|2022-04-22 19:06:50|34493.1|34473.1|34493.5|34473.5|34494.4|34474.4|34492.7|34472.7|12
1650654420000|2022-04-22 19:07:00|34493.8|34473.8|34491.9|34471.9|34494.1|34474.1|34491.8|34471.8|20
1650654430000|2022-04-22 19:07:10|34492|34472|34489.5|34469.5|34492.5|34472.5|34488.9|34468.9|10
1650654440000|2022-04-22 19:07:20|34489.4|34469.4|34487.5|34467.5|34507.1|34469.7|34487.4|34449.5|24
1650654450000|2022-04-22 19:07:30|34488|34468|34491.7|34471.7|34491.7|34471.7|34488|34468|16
1650654460000|2022-04-22 19:07:40|34491.8|34471.8|34493|34473|34493|34473|34490.8|34470.8|13
1650654470000|2022-04-22 19:07:50|34492.4|34472.4|34489.8|34469.8|34493.1|34473.1|34489.2|34469.2|24
1650654480000|2022-04-22 19:08:00|34489.6|34469.6|34485.1|34465.1|34489.6|34469.6|34484.3|34464.3|25
1650654490000|2022-04-22 19:08:10|34485.7|34465.7|34484.6|34464.6|34487.3|34467.3|34484.6|34464.6|18
1650654500000|2022-04-22 19:08:20|34485.1|34465.1|34486.7|34466.7|34487.1|34467.1|34485|34465|12
1650654510000|2022-04-22 19:08:30|34487.2|34467.2|34486.7|34466.7|34488.4|34468.4|34486|34466|20
1650654520000|2022-04-22 19:08:40|34486.5|34466.5|34487.3|34467.3|34487.5|34467.5|34485|34465|11
1650654530000|2022-04-22 19:08:50|34488.5|34468.5|34487.9|34467.9|34489.9|34469.9|34487.3|34467.3|9
1650654540000|2022-04-22 19:09:00|34487.1|34467.1|34487.3|34467.3|34487.7|34467.7|34486.2|34466.2|16
1650654550000|2022-04-22 19:09:10|34487.4|34467.4|34489.6|34469.6|34490.3|34470.3|34486.7|34466.7|18
1650654560000|2022-04-22 19:09:20|34489.7|34469.7|34489.1|34469.1|34489.7|34469.7|34488.8|34468.8|11
1650654570000|2022-04-22 19:09:30|34488.7|34468.7|34488.6|34468.6|34491.8|34471.8|34488.6|34468.6|17
1650654580000|2022-04-22 19:09:40|34488.3|34468.3|34487.7|34467.7|34488.3|34468.3|34484.8|34464.8|19
1650654590000|2022-04-22 19:09:50|34487.5|34467.5|34489.2|34469.2|34491.6|34471.6|34487.5|34467.5|10
1650654600000|2022-04-22 19:10:00|34489|34469|34489.2|34469.2|34489.2|34469.2|34487.8|34467.8|18
1650654610000|2022-04-22 19:10:10|34488.8|34468.8|34489.5|34469.5|34489.6|34469.6|34488.8|34468.8|10
1650654620000|2022-04-22 19:10:20|34489.4|34469.4|34493.5|34473.5|34493.5|34473.5|34489.3|34469.3|17
1650654630000|2022-04-22 19:10:30|34494.7|34474.7|34493.4|34473.4|34494.7|34474.7|34492.4|34472.4|22
1650654640000|2022-04-22 19:10:40|34492.8|34472.8|34494.4|34474.4|34494.4|34474.4|34492.7|34472.7|18
1650654650000|2022-04-22 19:10:50|34494.5|34474.5|34489.2|34469.2|34494.5|34474.5|34489.2|34469.2|21
1650654660000|2022-04-22 19:11:00|34489.4|34469.4|34490.5|34470.5|34491.4|34471.4|34489.4|34469.4|23
1650654670000|2022-04-22 19:11:10|34491|34471|34489.7|34469.7|34491.2|34471.2|34488.9|34468.9|16
1650654680000|2022-04-22 19:11:20|34489.6|34469.6|34487.5|34467.5|34491.2|34471.2|34487.4|34467.4|17
1650654690000|2022-04-22 19:11:30|34487.7|34467.7|34485.6|34465.6|34488.7|34468.7|34485.3|34465.3|24
1650654700000|2022-04-22 19:11:40|34485.9|34465.9|34484.7|34464.7|34486.1|34466.1|34483.9|34463.9|26
1650654710000|2022-04-22 19:11:50|34484.2|34464.2|34483.6|34463.6|34485.3|34465.3|34483.3|34463.3|27
1650654720000|2022-04-22 19:12:00|34483.3|34463.3|34487.6|34467.6|34487.6|34467.6|34483.3|34463.3|31
1650654730000|2022-04-22 19:12:10|34487.4|34467.4|34488.2|34468.2|34488.3|34468.3|34485.9|34465.9|22
1650654740000|2022-04-22 19:12:20|34488.1|34468.1|34487.6|34467.6|34507.2|34470|34487.6|34446.3|16
1650654750000|2022-04-22 19:12:30|34487.8|34467.8|34486|34466|34488.4|34468.4|34485.6|34465.6|24
1650654760000|2022-04-22 19:12:40|34485.7|34465.7|34486.3|34466.3|34486.5|34466.5|34485.1|34465.1|15
1650654770000|2022-04-22 19:12:50|34486.8|34466.8|34489.3|34469.3|34489.3|34469.3|34486.3|34466.3|17
1650654780000|2022-04-22 19:13:00|34489.1|34469.1|34491.9|34471.9|34492.1|34472.1|34489.1|34469.1|13
1650654790000|2022-04-22 19:13:10|34492.1|34472.1|34491.8|34471.8|34492.6|34472.6|34490.7|34470.7|18
1650654800000|2022-04-22 19:13:20|34491.6|34471.6|34491.4|34471.4|34492.1|34472.1|34490.8|34470.8|10
1650654810000|2022-04-22 19:13:30|34491.6|34471.6|34491.3|34471.3|34492|34472|34490.9|34470.9|16
1650654820000|2022-04-22 19:13:40|34493.3|34473.3|34492|34472|34493.3|34473.3|34491.9|34471.9|17
1650654830000|2022-04-22 19:13:50|34492.4|34472.4|34491.8|34471.8|34492.6|34472.6|34490.9|34470.9|16
1650654840000|2022-04-22 19:14:00|34491.9|34471.9|34488.6|34468.6|34491.9|34471.9|34487.7|34467.7|17
1650654850000|2022-04-22 19:14:10|34488.8|34468.8|34489|34469|34489|34469|34487.2|34467.2|15
1650654860000|2022-04-22 19:14:20|34489.2|34469.2|34484.6|34464.6|34489.9|34469.9|34483.3|34463.3|27
1650654870000|2022-04-22 19:14:30|34484.5|34464.5|34484.5|34464.5|34484.6|34464.6|34483.6|34463.6|15
1650654880000|2022-04-22 19:14:40|34484.2|34464.2|34485|34465|34485.1|34465.1|34483.3|34463.3|16
1650654890000|2022-04-22 19:14:50|34484.9|34464.9|34506.4|34447.9|34506.4|34470|34484.9|34447.9|14
1650654900000|2022-04-22 19:15:00|34487.8|34467.8|34491|34471|34503.7|34471.3|34487.8|34453.7|31
1650654910000|2022-04-22 19:15:10|34490.7|34470.7|34491|34471|34491.4|34471.4|34490.6|34470.6|14
1650654920000|2022-04-22 19:15:20|34491.3|34471.3|34487.9|34467.9|34491.3|34471.3|34487.4|34467.4|17
1650654930000|2022-04-22 19:15:30|34487.8|34467.8|34490.4|34470.4|34493.8|34473.8|34487.8|34467.8|21
1650654940000|2022-04-22 19:15:40|34492.9|34472.9|34490.7|34470.7|34495.5|34475.5|34488.5|34468.5|25
1650654950000|2022-04-22 19:15:50|34490.2|34470.2|34490.1|34470.1|34493|34473|34488.7|34468.7|27
1650654960000|2022-04-22 19:16:00|34488.2|34468.2|34487.3|34467.3|34488.2|34468.2|34487|34467|19
1650654970000|2022-04-22 19:16:10|34487.5|34467.5|34485.6|34465.6|34488.2|34468.2|34485.5|34465.5|23
1650654980000|2022-04-22 19:16:20|34485.3|34465.3|34483.1|34463.1|34485.9|34465.9|34482.9|34462.9|19
1650654990000|2022-04-22 19:16:30|34483.3|34463.3|34482.9|34462.9|34483.4|34463.4|34480.7|34460.7|28
1650655000000|2022-04-22 19:16:40|34482.7|34462.7|34480.9|34460.9|34483|34463|34480.9|34460.9|16
1650655010000|2022-04-22 19:16:50|34481.1|34461.1|34481.1|34461.1|34481.9|34461.9|34479.9|34459.9|25
1650655020000|2022-04-22 19:17:00|34482.3|34462.3|34485.6|34465.6|34486.9|34466.9|34482.1|34462.1|20
1650655030000|2022-04-22 19:17:10|34485.3|34465.3|34485.5|34465.5|34487.4|34467.4|34484|34464|26
1650655040000|2022-04-22 19:17:20|34485.8|34465.8|34485.9|34465.9|34486.2|34466.2|34484|34464|20
1650655050000|2022-04-22 19:17:30|34484.6|34464.6|34492.6|34442.6|34500|34464.7|34475.5|34431|23
1650655060000|2022-04-22 19:17:40|34492.2|34442.2|34475.6|34455.6|34494.9|34456.4|34475.6|34438.5|26
1650655070000|2022-04-22 19:17:50|34475.3|34455.3|34474.4|34454.4|34476.4|34456.4|34474.2|34454.2|29
1650655080000|2022-04-22 19:18:00|34474.7|34454.7|34476.7|34456.7|34477.6|34457.6|34474.4|34454.4|25
1650655090000|2022-04-22 19:18:10|34476.4|34456.4|34473.2|34453.2|34476.8|34456.8|34473.2|34453.2|21
1650655100000|2022-04-22 19:18:20|34473.4|34453.4|34476.4|34456.4|34476.4|34456.4|34472.7|34452.7|26
1650655110000|2022-04-22 19:18:30|34475.6|34455.6|34475.7|34455.7|34476.4|34456.4|34471.5|34451.5|21
1650655120000|2022-04-22 19:18:40|34476|34456|34472.8|34452.8|34476|34456|34472.2|34452.2|19
1650655130000|2022-04-22 19:18:50|34472.4|34452.4|34474.4|34454.4|34474.6|34454.6|34472.4|34452.4|16
1650655140000|2022-04-22 19:19:00|34474.9|34454.9|34475.5|34455.5|34476.9|34456.9|34472.9|34452.9|24
1650655150000|2022-04-22 19:19:10|34475.3|34455.3|34476.9|34456.9|34478.2|34458.2|34474|34454|24
1650655160000|2022-04-22 19:19:20|34475.6|34455.6|34470.6|34450.6|34483.7|34456.1|34469.3|34433.7|25
1650655170000|2022-04-22 19:19:30|34470.5|34450.5|34470.1|34450.1|34471|34451|34469.9|34449.9|19
1650655180000|2022-04-22 19:19:40|34470.3|34450.3|34468|34448|34471|34451|34467.9|34447.9|17
1650655190000|2022-04-22 19:19:50|34468.4|34448.4|34474.6|34454.6|34476.4|34456.4|34468.4|34448.4|22
1650655200000|2022-04-22 19:20:00|34473.1|34453.1|34472.2|34452.2|34475.2|34455.2|34469.2|34449.2|24
1650655210000|2022-04-22 19:20:10|34472.8|34452.8|34470.5|34450.5|34472.8|34452.8|34468.2|34448.2|24
1650655220000|2022-04-22 19:20:20|34470.6|34450.6|34469.1|34449.1|34474.8|34454.8|34468.8|34448.8|26
1650655230000|2022-04-22 19:20:30|34469.5|34449.5|34468.9|34448.9|34469.7|34449.7|34468.7|34448.7|22
1650655240000|2022-04-22 19:20:40|34468.7|34448.7|34469.6|34449.6|34470.2|34450.2|34468.7|34448.7|17
1650655250000|2022-04-22 19:20:50|34469.5|34449.5|34470.6|34450.6|34471.5|34451.5|34468.1|34448.1|16
1650655260000|2022-04-22 19:21:00|34470.3|34450.3|34471.6|34451.6|34473.9|34453.9|34468.2|34448.2|25
1650655270000|2022-04-22 19:21:10|34469.9|34449.9|34469.4|34449.4|34471.8|34451.8|34468.7|34448.7|22
1650655280000|2022-04-22 19:21:20|34470.1|34450.1|34470.4|34450.4|34471|34451|34469.4|34449.4|22
1650655290000|2022-04-22 19:21:30|34470.1|34450.1|34470.6|34450.6|34470.6|34450.6|34469.2|34449.2|18
1650655300000|2022-04-22 19:21:40|34470.5|34450.5|34490.9|34440.9|34499.8|34453.8|34470.5|34426|23
1650655310000|2022-04-22 19:21:50|34490.8|34440.8|34491.1|34441.1|34494.2|34441.2|34490.4|34436.5|18
1650655320000|2022-04-22 19:22:00|34491.3|34441.3|34485.6|34435.6|34491.3|34441.3|34484.8|34434.8|26
1650655330000|2022-04-22 19:22:10|34485.4|34435.4|34484.9|34434.9|34485.4|34435.4|34484.1|34434.1|18
1650655340000|2022-04-22 19:22:20|34485.1|34435.1|34485.6|34435.6|34485.9|34435.9|34484.5|34434.5|21
1650655350000|2022-04-22 19:22:30|34485.8|34435.8|34470.5|34450.5|34485.8|34452.3|34470.5|34434.5|24
1650655360000|2022-04-22 19:22:40|34471|34451|34470.3|34450.3|34472.3|34452.3|34470.3|34450.3|17
1650655370000|2022-04-22 19:22:50|34470|34450|34472|34452|34472.6|34452.6|34470|34450|20
1650655380000|2022-04-22 19:23:00|34471.8|34451.8|34471.6|34451.6|34472.6|34452.6|34470.9|34450.9|17
1650655390000|2022-04-22 19:23:10|34471.3|34451.3|34487.1|34430.4|34490.9|34452|34467.9|34423.2|22
1650655400000|2022-04-22 19:23:20|34483.7|34433.7|34483.7|34433.7|34488.6|34434.8|34483.3|34428.1|21
1650655410000|2022-04-22 19:23:30|34484.1|34434.1|34483.5|34433.5|34487.5|34434.6|34483.4|34430.6|14
1650655420000|2022-04-22 19:23:40|34483.6|34433.6|34472|34452|34484.8|34452.2|34470.8|34433.6|16
1650655430000|2022-04-22 19:23:50|34472.3|34452.3|34483.4|34433.4|34488.2|34452.6|34472.3|34431|23
1650655440000|2022-04-22 19:24:00|34483.6|34433.6|34482.2|34432.2|34483.7|34433.7|34482.2|34432.2|17
1650655450000|2022-04-22 19:24:10|34482.8|34432.8|34483|34433|34483.5|34433.5|34482.1|34432.1|20
1650655460000|2022-04-22 19:24:20|34483.1|34433.1|34484.8|34434.8|34485.2|34435.2|34482.3|34432.3|20
1650655470000|2022-04-22 19:24:30|34485.4|34435.4|34487.3|34437.3|34490.2|34437.5|34484.5|34429.3|27
1650655480000|2022-04-22 19:24:40|34488.2|34438.2|34492.9|34432.4|34494.3|34455.9|34475.9|34432.4|25
1650655490000|2022-04-22 19:24:50|34487.8|34437.8|34487.3|34437.3|34487.8|34437.8|34486.6|34436.6|11
1650655500000|2022-04-22 19:25:00|34472.7|34452.7|34470.7|34450.7|34489.6|34452.7|34469.4|34431.4|20
1650655510000|2022-04-22 19:25:10|34489.5|34431.9|34485|34435|34489.9|34436.5|34484.8|34430.3|19
1650655520000|2022-04-22 19:25:20|34484.7|34434.7|34484|34434|34488.1|34435.3|34483.8|34431.1|14
1650655530000|2022-04-22 19:25:30|34483.4|34433.4|34473.1|34453.1|34485|34453.8|34471.5|34433.4|16
1650655540000|2022-04-22 19:25:40|34472.6|34452.6|34472.7|34452.7|34474.1|34454.1|34472|34452|14
1650655550000|2022-04-22 19:25:50|34472.4|34452.4|34473.1|34453.1|34474.3|34454.3|34472.4|34452.4|11
1650655560000|2022-04-22 19:26:00|34471.1|34451.1|34472.2|34452.2|34489.7|34452.2|34469|34432.2|22
1650655570000|2022-04-22 19:26:10|34472|34452|34471|34451|34472|34452|34470.6|34450.6|15
1650655580000|2022-04-22 19:26:20|34470.8|34450.8|34470.6|34450.6|34471.3|34451.3|34470.1|34450.1|11
1650655590000|2022-04-22 19:26:30|34470.7|34450.7|34471.1|34451.1|34473.8|34453.8|34470.5|34450.5|17
1650655600000|2022-04-22 19:26:40|34470.3|34450.3|34466.1|34446.1|34471.7|34451.7|34465.9|34445.9|20
1650655610000|2022-04-22 19:26:50|34467.3|34447.3|34471.4|34451.4|34472.7|34452.7|34467.3|34447.3|18
1650655620000|2022-04-22 19:27:00|34470.8|34450.8|34473.4|34453.4|34474.2|34454.2|34467.5|34447.5|30
1650655630000|2022-04-22 19:27:10|34491.3|34432.4|34473.1|34453.1|34491.3|34454.1|34471.9|34432.4|30
1650655640000|2022-04-22 19:27:20|34473.2|34453.2|34470.7|34450.7|34473.3|34453.3|34470.6|34450.6|19
1650655650000|2022-04-22 19:27:30|34470.9|34450.9|34473|34453|34473|34453|34470.9|34450.9|21
1650655660000|2022-04-22 19:27:40|34473.2|34453.2|34471.6|34451.6|34475.5|34455.5|34470.3|34450.3|23
1650655670000|2022-04-22 19:27:50|34471.2|34451.2|34469.7|34449.7|34484.9|34452.3|34469.5|34434.8|25
1650655680000|2022-04-22 19:28:00|34468.9|34448.9|34469.3|34449.3|34469.9|34449.9|34467.9|34447.9|25
1650655690000|2022-04-22 19:28:10|34469.2|34449.2|34468.8|34448.8|34469.4|34449.4|34468.6|34448.6|26
1650655700000|2022-04-22 19:28:20|34469.1|34449.1|34469.7|34449.7|34470.2|34450.2|34468.1|34448.1|18
1650655710000|2022-04-22 19:28:30|34470.2|34450.2|34471.8|34451.8|34474.2|34454.2|34470.2|34450.2|13
1650655720000|2022-04-22 19:28:40|34471.9|34451.9|34469.8|34449.8|34472.3|34452.3|34468.9|34448.9|25
1650655730000|2022-04-22 19:28:50|34469.2|34449.2|34471.8|34451.8|34473.6|34453.6|34467.6|34447.6|24
1650655740000|2022-04-22 19:29:00|34471.9|34451.9|34472.4|34452.4|34473.2|34453.2|34470.1|34450.1|24
1650655750000|2022-04-22 19:29:10|34472.2|34452.2|34471.1|34451.1|34472.2|34452.2|34470.8|34450.8|13
1650655760000|2022-04-22 19:29:20|34471.5|34451.5|34470|34450|34471.8|34451.8|34469|34449|21
1650655770000|2022-04-22 19:29:30|34469.8|34449.8|34472.3|34452.3|34476.1|34456.1|34469.8|34449.8|20
1650655780000|2022-04-22 19:29:40|34472.7|34452.7|34474.2|34454.2|34474.3|34454.3|34471.2|34451.2|14
1650655790000|2022-04-22 19:29:50|34473.8|34453.8|34472|34452|34473.9|34453.9|34471.6|34451.6|20
1650655800000|2022-04-22 19:30:00|34471.8|34451.8|34486|34436|34489.5|34452.5|34470.6|34432.1|19
1650655810000|2022-04-22 19:30:10|34486.1|34436.1|34485.9|34435.9|34487.4|34437.4|34485.6|34435.6|15
1650655820000|2022-04-22 19:30:20|34485.7|34435.7|34470.5|34450.5|34485.7|34451.7|34470.1|34435.7|15
1650655830000|2022-04-22 19:30:30|34470.1|34450.1|34484.5|34434.5|34488.7|34450.7|34470.1|34424.8|25
1650655840000|2022-04-22 19:30:40|34484.2|34434.2|34483.9|34433.9|34484.2|34434.2|34483.2|34433.2|18
1650655850000|2022-04-22 19:30:50|34483.8|34433.8|34468.9|34448.9|34483.8|34449.7|34468.7|34433.8|21
1650655860000|2022-04-22 19:31:00|34469.7|34449.7|34469.7|34449.7|34470.4|34450.4|34468.6|34448.6|17
1650655870000|2022-04-22 19:31:10|34469.8|34449.8|34468.6|34448.6|34470|34450|34468.6|34448.6|14
1650655880000|2022-04-22 19:31:20|34468.3|34448.3|34468.6|34448.6|34469.5|34449.5|34468.3|34448.3|15
1650655890000|2022-04-22 19:31:30|34468.9|34448.9|34467.3|34447.3|34469.1|34449.1|34465.6|34445.6|13
1650655900000|2022-04-22 19:31:40|34488|34425.8|34468.5|34448.5|34489.1|34448.5|34466.1|34422.6|23
1650655910000|2022-04-22 19:31:50|34468.1|34448.1|34468.1|34448.1|34469|34449|34467.7|34447.7|19
1650655920000|2022-04-22 19:32:00|34468.4|34448.4|34468.7|34448.7|34469.2|34449.2|34467.6|34447.6|20
1650655930000|2022-04-22 19:32:10|34468.3|34448.3|34468.2|34448.2|34469.9|34449.9|34467.4|34447.4|22
1650655940000|2022-04-22 19:32:20|34467.8|34447.8|34468.3|34448.3|34469.5|34449.5|34467.8|34447.8|18
1650655950000|2022-04-22 19:32:30|34468.7|34448.7|34483.4|34433.4|34486.6|34449.5|34467.1|34429.4|25
1650655960000|2022-04-22 19:32:40|34468.1|34448.1|34468.1|34448.1|34469.3|34449.3|34467.1|34447.1|23
1650655970000|2022-04-22 19:32:50|34468|34448|34467.8|34447.8|34468.8|34448.8|34467.5|34447.5|20
1650655980000|2022-04-22 19:33:00|34468.1|34448.1|34468|34448|34469.4|34449.4|34467.2|34447.2|19
1650655990000|2022-04-22 19:33:10|34468.3|34448.3|34469|34449|34490.7|34450.5|34462.4|34425|24
1650656000000|2022-04-22 19:33:20|34468.9|34448.9|34469.8|34449.8|34471|34451|34468.8|34448.8|22
1650656010000|2022-04-22 19:33:30|34469.9|34449.9|34467.7|34447.7|34469.9|34449.9|34467.2|34447.2|20
1650656020000|2022-04-22 19:33:40|34467.4|34447.4|34468.7|34448.7|34468.9|34448.9|34467.4|34447.4|22
1650656030000|2022-04-22 19:33:50|34468.4|34448.4|34467.3|34447.3|34468.8|34448.8|34467.3|34447.3|22
1650656040000|2022-04-22 19:34:00|34469.2|34449.2|34490.6|34426.9|34490.6|34450.6|34468.3|34426.9|23
1650656050000|2022-04-22 19:34:10|34483.8|34433.8|34468.7|34448.7|34490.4|34451.4|34467.6|34426.7|27
1650656060000|2022-04-22 19:34:20|34469.4|34449.4|34468.7|34448.7|34469.8|34449.8|34468.4|34448.4|16
1650656070000|2022-04-22 19:34:30|34469.6|34449.6|34469.3|34449.3|34470.3|34450.3|34468.7|34448.7|15
1650656080000|2022-04-22 19:34:40|34469.1|34449.1|34469.1|34449.1|34469.7|34449.7|34468.5|34448.5|15
1650656090000|2022-04-22 19:34:50|34468.7|34448.7|34465.6|34445.6|34469.2|34449.2|34465.6|34445.6|18
1650656100000|2022-04-22 19:35:00|34465.7|34445.7|34484|34434|34486.5|34450.2|34465.7|34429.3|29
1650656110000|2022-04-22 19:35:10|34483.2|34433.2|34487.3|34430.1|34488.6|34448.8|34468.1|34427.7|22
1650656120000|2022-04-22 19:35:20|34482.5|34432.5|34467.7|34447.7|34482.5|34448.6|34465.6|34432.5|21
1650656130000|2022-04-22 19:35:30|34468|34448|34467|34447|34468|34448|34466.2|34446.2|13
1650656140000|2022-04-22 19:35:40|34467.3|34447.3|34467.8|34447.8|34468.8|34448.8|34466.7|34446.7|13
1650656150000|2022-04-22 19:35:50|34467.4|34447.4|34469.2|34449.2|34486|34449.5|34467.4|34429.5|12
1650656160000|2022-04-22 19:36:00|34468.9|34448.9|34467.5|34447.5|34488.5|34449.5|34466.4|34427.6|21
1650656170000|2022-04-22 19:36:10|34467.7|34447.7|34468.2|34448.2|34486|34449.3|34465.4|34429.7|20
1650656180000|2022-04-22 19:36:20|34467.1|34447.1|34465.5|34445.5|34467.1|34447.1|34465|34445|20
1650656190000|2022-04-22 19:36:30|34465|34445|34465.7|34445.7|34466.2|34446.2|34464.7|34444.7|14
1650656200000|2022-04-22 19:36:40|34465.4|34445.4|34469|34449|34491|34450.1|34465.3|34422|19
1650656210000|2022-04-22 19:36:50|34468.7|34448.7|34483|34433|34487.1|34449.8|34467.9|34428.2|19
1650656220000|2022-04-22 19:37:00|34465.8|34445.8|34468.8|34448.8|34485.7|34449.4|34465.8|34428.9|16
1650656230000|2022-04-22 19:37:10|34467.9|34447.9|34467.6|34447.6|34485.7|34448.8|34467.6|34429|14
1650656240000|2022-04-22 19:37:20|34467.8|34447.8|34467.1|34447.1|34467.8|34447.8|34466.7|34446.7|12
1650656250000|2022-04-22 19:37:30|34466.8|34446.8|34468|34448|34468.6|34448.6|34465.7|34445.7|17
1650656260000|2022-04-22 19:37:40|34486.6|34429.9|34484.1|34434.1|34486.7|34450.1|34467.9|34429.8|19
1650656270000|2022-04-22 19:37:50|34483.6|34433.6|34462.5|34442.5|34484.4|34448.7|34462.5|34433.1|15
1650656280000|2022-04-22 19:38:00|34461.4|34441.4|34456.3|34436.3|34463.3|34443.3|34456.3|34436.3|31
1650656290000|2022-04-22 19:38:10|34458.2|34438.2|34458.4|34438.4|34459.2|34439.2|34456.7|34436.7|24
1650656300000|2022-04-22 19:38:20|34459.2|34439.2|34460.6|34440.6|34460.9|34440.9|34459.2|34439.2|23
1650656310000|2022-04-22 19:38:30|34460.5|34440.5|34460.7|34440.7|34460.7|34440.7|34459.2|34439.2|22
1650656320000|2022-04-22 19:38:40|34460.8|34440.8|34459|34439|34477.2|34440.8|34458.3|34419.2|26
1650656330000|2022-04-22 19:38:50|34460|34440|34457.1|34437.1|34477.3|34440|34457.1|34419.1|22
1650656340000|2022-04-22 19:39:00|34457.2|34437.2|34475.1|34425.1|34478.3|34440.4|34457.2|34418.7|30
1650656350000|2022-04-22 19:39:10|34474.6|34424.6|34459.9|34439.9|34476.8|34440.7|34459|34424.5|17
1650656360000|2022-04-22 19:39:20|34460.3|34440.3|34460.7|34440.7|34461.1|34441.1|34459.9|34439.9|12
1650656370000|2022-04-22 19:39:30|34460.2|34440.2|34460.5|34440.5|34461.8|34441.8|34460.1|34440.1|12
1650656380000|2022-04-22 19:39:40|34461.1|34441.1|34459.5|34439.5|34461.2|34441.2|34459|34439|12
1650656390000|2022-04-22 19:39:50|34460.2|34440.2|34474.1|34424.1|34475.4|34440.2|34456.1|34416.5|16
1650656400000|2022-04-22 19:40:00|34473.2|34423.2|34453.2|34433.2|34476.1|34438.5|34452|34419.2|28
1650656410000|2022-04-22 19:40:10|34452.9|34432.9|34451.8|34431.8|34453.5|34433.5|34451.8|34431.8|22
1650656420000|2022-04-22 19:40:20|34452.4|34432.4|34454.6|34434.6|34455.1|34435.1|34452.3|34432.3|17
1650656430000|2022-04-22 19:40:30|34454.2|34434.2|34475.5|34415.7|34475.5|34436.1|34454.2|34415.7|18
1650656440000|2022-04-22 19:40:40|34470.7|34420.7|34468.1|34418.1|34472.8|34434.1|34453.3|34412.6|23
1650656450000|2022-04-22 19:40:50|34467.8|34417.8|34453.4|34433.4|34472.8|34435.1|34451.8|34414.1|24
1650656460000|2022-04-22 19:41:00|34454.4|34434.4|34453.5|34433.5|34472.2|34434.4|34451.8|34411.4|28
1650656470000|2022-04-22 19:41:10|34453.1|34433.1|34455.3|34435.3|34455.3|34435.3|34453.1|34433.1|13
1650656480000|2022-04-22 19:41:20|34454.9|34434.9|34450.8|34430.8|34454.9|34434.9|34450.7|34430.7|21
1650656490000|2022-04-22 19:41:30|34450.7|34430.7|34451.2|34431.2|34479|34433|34450.4|34402|24
1650656500000|2022-04-22 19:41:40|34451|34431|34450.8|34430.8|34469.7|34434.5|34450.1|34413|24
1650656510000|2022-04-22 19:41:50|34472.5|34410.7|34452.7|34432.7|34474.1|34432.7|34452.5|34410.7|26
1650656520000|2022-04-22 19:42:00|34453.2|34433.2|34454.6|34434.6|34473.3|34436.8|34453.2|34417.1|24
1650656530000|2022-04-22 19:42:10|34455.1|34435.1|34455.6|34435.6|34455.7|34435.7|34454.6|34434.6|14
1650656540000|2022-04-22 19:42:20|34455.7|34435.7|34456.8|34436.8|34457.5|34437.5|34455.3|34435.3|22
1650656550000|2022-04-22 19:42:30|34457.9|34437.9|34472.9|34422.9|34476.2|34437.9|34457.9|34418.1|19
1650656560000|2022-04-22 19:42:40|34473.3|34423.3|34457.9|34437.9|34473.3|34439.1|34457|34423.3|18
1650656570000|2022-04-22 19:42:50|34457.7|34437.7|34459.6|34439.6|34460.1|34440.1|34457.7|34437.7|12
1650656580000|2022-04-22 19:43:00|34459.4|34439.4|34459.2|34439.2|34459.8|34439.8|34458.4|34438.4|19
1650656590000|2022-04-22 19:43:10|34458.6|34438.6|34475.7|34425.7|34482|34440.4|34458.3|34417.5|25
1650656600000|2022-04-22 19:43:20|34479.3|34421.3|34459.7|34439.7|34483|34443.8|34459.7|34417.9|26
1650656610000|2022-04-22 19:43:30|34459.8|34439.8|34459.7|34439.7|34461.3|34441.3|34459.7|34439.7|22
1650656620000|2022-04-22 19:43:40|34460.3|34440.3|34460.7|34440.7|34460.7|34440.7|34459.5|34439.5|12
1650656630000|2022-04-22 19:43:50|34461|34441|34478.1|34421.7|34484.7|34441.1|34459.9|34417.4|21
1650656640000|2022-04-22 19:44:00|34487.1|34414.5|34484.3|34420|34487.1|34443.2|34461.6|34414.5|26
1650656650000|2022-04-22 19:44:10|34461.4|34441.4|34478|34428|34487.3|34441.4|34461.4|34414.7|22
1650656660000|2022-04-22 19:44:20|34477.6|34427.6|34463.5|34443.5|34478.6|34444.4|34463.3|34427.6|15
1650656670000|2022-04-22 19:44:30|34463.6|34443.6|34463.1|34443.1|34463.8|34443.8|34463|34443|14
1650656680000|2022-04-22 19:44:40|34463|34443|34486.5|34414.9|34486.5|34443|34461.6|34414.9|15
1650656690000|2022-04-22 19:44:50|34482.6|34419.9|34482.3|34422.4|34482.6|34442.3|34462.2|34419.9|20
1650656700000|2022-04-22 19:45:00|34482.9|34420.5|34479.3|34429.3|34484.7|34444.5|34462.8|34420.5|18
1650656710000|2022-04-22 19:45:10|34483|34422.9|34464.7|34444.7|34486.3|34444.7|34464.7|34418.8|14
1650656720000|2022-04-22 19:45:20|34464.8|34444.8|34465.9|34445.9|34465.9|34445.9|34464.5|34444.5|13
1650656730000|2022-04-22 19:45:30|34466.5|34446.5|34466.1|34446.1|34466.5|34446.5|34465.2|34445.2|17
1650656740000|2022-04-22 19:45:40|34467|34447|34465.8|34445.8|34485.1|34447|34465.8|34427.6|11
1650656750000|2022-04-22 19:45:50|34465.9|34445.9|34468.3|34448.3|34468.5|34448.5|34465.9|34445.9|18
1650656760000|2022-04-22 19:46:00|34469.2|34449.2|34468.8|34448.8|34486.6|34450|34468|34428.7|22
1650656770000|2022-04-22 19:46:10|34469.8|34449.8|34468.3|34448.3|34469.9|34449.9|34468.2|34448.2|13
1650656780000|2022-04-22 19:46:20|34467.9|34447.9|34467.9|34447.9|34467.9|34447.9|34466.8|34446.8|16
1650656790000|2022-04-22 19:46:30|34467.6|34447.6|34487.8|34426.5|34492.9|34448.3|34465.9|34417.9|21
1650656800000|2022-04-22 19:46:40|34489.5|34423.9|34466.6|34446.6|34489.5|34446.6|34466.6|34423.9|20
1650656810000|2022-04-22 19:46:50|34466.1|34446.1|34485.4|34435.4|34486.2|34448.4|34464.9|34425.2|23
1650656820000|2022-04-22 19:47:00|34487.7|34431.4|34470.2|34450.2|34489.5|34451.2|34469.8|34429.9|29
1650656830000|2022-04-22 19:47:10|34470.3|34450.3|34471|34451|34471.8|34451.8|34469.2|34449.2|23
1650656840000|2022-04-22 19:47:20|34470.5|34450.5|34470.1|34450.1|34470.8|34450.8|34469.8|34449.8|23
1650656850000|2022-04-22 19:47:30|34470.5|34450.5|34463.2|34443.2|34492.1|34450.9|34463.2|34426.3|24
1650656860000|2022-04-22 19:47:40|34461.8|34441.8|34464.1|34444.1|34503|34452.3|34460|34418|32
1650656870000|2022-04-22 19:47:50|34469.3|34449.3|34471.1|34451.1|34489.5|34451.2|34464.7|34430.2|21
1650656880000|2022-04-22 19:48:00|34467.7|34447.7|34471.8|34451.8|34489.8|34452.2|34467.7|34432.5|21
1650656890000|2022-04-22 19:48:10|34472.1|34452.1|34474.4|34454.4|34500.5|34456.7|34471.8|34431.8|20
1650656900000|2022-04-22 19:48:20|34474.6|34454.6|34474.6|34454.6|34475.4|34455.4|34474.5|34454.5|13
1650656910000|2022-04-22 19:48:30|34474.5|34454.5|34472.9|34452.9|34474.9|34454.9|34472.8|34452.8|19
1650656920000|2022-04-22 19:48:40|34472.7|34452.7|34491.4|34432.5|34492.5|34453|34471.7|34431.8|15
1650656930000|2022-04-22 19:48:50|34490.9|34432|34471.4|34451.4|34491|34451.9|34470.8|34432|19
1650656940000|2022-04-22 19:49:00|34471.1|34451.1|34472.1|34452.1|34487.2|34452.4|34470.1|34435.6|21
1650656950000|2022-04-22 19:49:10|34471.6|34451.6|34470.2|34450.2|34471.7|34451.7|34469.7|34449.7|18
1650656960000|2022-04-22 19:49:20|34470.3|34450.3|34470.6|34450.6|34470.6|34450.6|34469.9|34449.9|8
1650656970000|2022-04-22 19:49:30|34470.3|34450.3|34467.3|34447.3|34487.6|34450.9|34467.3|34424.8|22
1650656980000|2022-04-22 19:49:40|34468|34448|34467.4|34447.4|34487.1|34448|34466.6|34426.9|22
1650656990000|2022-04-22 19:49:50|34467.3|34447.3|34468.7|34448.7|34468.9|34448.9|34466.7|34446.7|16
1650657000000|2022-04-22 19:50:00|34469|34449|34471.8|34451.8|34471.8|34451.8|34469|34449|20
1650657010000|2022-04-22 19:50:10|34471.9|34451.9|34472|34452|34472.3|34452.3|34470.4|34450.4|26
1650657020000|2022-04-22 19:50:20|34472.1|34452.1|34471|34451|34473.3|34453.3|34470.3|34450.3|26
1650657030000|2022-04-22 19:50:30|34470.9|34450.9|34486|34436|34488.6|34450.9|34469.2|34430.8|22
1650657040000|2022-04-22 19:50:40|34486.4|34436.4|34484.9|34434.9|34492.1|34451.2|34471.1|34427.4|23
1650657050000|2022-04-22 19:50:50|34485.4|34435.4|34485.5|34435.5|34493.6|34451.9|34468.5|34428.3|28
1650657060000|2022-04-22 19:51:00|34485.6|34435.6|34472.2|34452.2|34490.6|34452.8|34471.7|34431.6|24
1650657070000|2022-04-22 19:51:10|34473.2|34453.2|34476|34456|34476|34456|34472.9|34452.9|23
1650657080000|2022-04-22 19:51:20|34476.1|34456.1|34474.9|34454.9|34476.3|34456.3|34473.8|34453.8|19
1650657090000|2022-04-22 19:51:30|34474.6|34454.6|34475.2|34455.2|34475.2|34455.2|34474.3|34454.3|19
1650657100000|2022-04-22 19:51:40|34475.1|34455.1|34490.1|34440.1|34494.9|34456.8|34474.7|34433|16
1650657110000|2022-04-22 19:51:50|34489.7|34439.7|34493.2|34443.2|34498.6|34458.5|34476.8|34435.4|23
1650657120000|2022-04-22 19:52:00|34492.7|34442.7|34475.6|34455.6|34492.7|34457.4|34474|34442.7|21
1650657130000|2022-04-22 19:52:10|34475|34455|34475.8|34455.8|34475.8|34455.8|34474.5|34454.5|21
1650657140000|2022-04-22 19:52:20|34473.6|34453.6|34492.5|34442.5|34500.9|34459|34473.6|34433.7|22
1650657150000|2022-04-22 19:52:30|34497.3|34438.9|34494.2|34436.4|34501.4|34458.7|34475|34432.4|23
1650657160000|2022-04-22 19:52:40|34476.1|34456.1|34490.2|34440.2|34494.5|34456.1|34472|34433.2|27
1650657170000|2022-04-22 19:52:50|34490.5|34440.5|34477|34457|34491|34457|34474.9|34440.2|25
1650657180000|2022-04-22 19:53:00|34477.2|34457.2|34473.1|34453.1|34477.2|34457.2|34472.6|34452.6|21
1650657190000|2022-04-22 19:53:10|34472.7|34452.7|34471.9|34451.9|34491.9|34452.7|34468.9|34426.5|29
1650657200000|2022-04-22 19:53:20|34472|34452|34471.2|34451.2|34473.4|34453.4|34471|34451|22
1650657210000|2022-04-22 19:53:30|34471.9|34451.9|34470.2|34450.2|34472.9|34452.9|34470.1|34450.1|20
1650657220000|2022-04-22 19:53:40|34470.4|34450.4|34472.1|34452.1|34495.3|34452.1|34470.2|34426.9|22
1650657230000|2022-04-22 19:53:50|34489.6|34432.5|34471.1|34451.1|34497|34452.5|34469.9|34419|27
1650657240000|2022-04-22 19:54:00|34471.3|34451.3|34470.6|34450.6|34488.8|34452.3|34469.4|34432.4|26
1650657250000|2022-04-22 19:54:10|34470.4|34450.4|34471.6|34451.6|34472.9|34452.9|34470.4|34450.4|22
1650657260000|2022-04-22 19:54:20|34472.4|34452.4|34472.2|34452.2|34472.6|34452.6|34471.2|34451.2|20
1650657270000|2022-04-22 19:54:30|34471.8|34451.8|34492.2|34429.1|34493.5|34452|34470.2|34423.7|21
1650657280000|2022-04-22 19:54:40|34485.8|34435.8|34469.6|34449.6|34489.8|34451.8|34469|34427.5|28
1650657290000|2022-04-22 19:54:50|34469.5|34449.5|34471.8|34451.8|34472.3|34452.3|34469.2|34449.2|28
1650657300000|2022-04-22 19:55:00|34471.9|34451.9|34471.7|34451.7|34488.1|34452.2|34469.6|34431.4|34
1650657310000|2022-04-22 19:55:10|34471.3|34451.3|34470.3|34450.3|34471.5|34451.5|34469.7|34449.7|21
1650657320000|2022-04-22 19:55:20|34470.4|34450.4|34471|34451|34471|34451|34469.7|34449.7|16
1650657330000|2022-04-22 19:55:30|34470.9|34450.9|34470|34450|34472|34452|34469.6|34449.6|20
1650657340000|2022-04-22 19:55:40|34471.8|34451.8|34471.5|34451.5|34472|34452|34470.9|34450.9|19
1650657350000|2022-04-22 19:55:50|34472.2|34452.2|34488.1|34438.1|34493.4|34453.4|34469.8|34429.6|27
1650657360000|2022-04-22 19:56:00|34491.3|34434.3|34473.4|34453.4|34492.3|34454.4|34473.2|34432.7|25
1650657370000|2022-04-22 19:56:10|34472.9|34452.9|34477|34457|34477.1|34457.1|34472.8|34452.8|26
1650657380000|2022-04-22 19:56:20|34477.1|34457.1|34477.5|34457.5|34478.9|34458.9|34477.1|34457.1|24
1650657390000|2022-04-22 19:56:30|34478.6|34458.6|34479.2|34459.2|34480.2|34460.2|34478.6|34458.6|21
1650657400000|2022-04-22 19:56:40|34478.8|34458.8|34479.7|34459.7|34480.1|34460.1|34478.6|34458.6|19
1650657410000|2022-04-22 19:56:50|34479.3|34459.3|34481.5|34461.5|34481.5|34461.5|34478.6|34458.6|27
1650657420000|2022-04-22 19:57:00|34481.1|34461.1|34479.7|34459.7|34481.2|34461.2|34479.7|34459.7|23
1650657430000|2022-04-22 19:57:10|34480|34460|34480|34460|34481.2|34461.2|34479.6|34459.6|22
1650657440000|2022-04-22 19:57:20|34479.4|34459.4|34483.3|34463.3|34483.4|34463.4|34479.4|34459.4|21
1650657450000|2022-04-22 19:57:30|34482.4|34462.4|34482.4|34462.4|34483.2|34463.2|34482.4|34462.4|16
1650657460000|2022-04-22 19:57:40|34482.1|34462.1|34479.5|34459.5|34497.1|34462.1|34479.4|34440.9|21
1650657470000|2022-04-22 19:57:50|34478.2|34458.2|34480.9|34460.9|34498.2|34461.4|34478.2|34439.9|23
1650657480000|2022-04-22 19:58:00|34480.6|34460.6|34478.3|34458.3|34499|34460.6|34476.7|34431|33
1650657490000|2022-04-22 19:58:10|34478.2|34458.2|34478.9|34458.9|34479.5|34459.5|34478|34458|22
1650657500000|2022-04-22 19:58:20|34478.1|34458.1|34478.9|34458.9|34479.7|34459.7|34477.6|34457.6|17
1650657510000|2022-04-22 19:58:30|34478.7|34458.7|34479.3|34459.3|34479.4|34459.4|34478.5|34458.5|17
1650657520000|2022-04-22 19:58:40|34478.7|34458.7|34479.8|34459.8|34480.8|34460.8|34478.7|34458.7|22
1650657530000|2022-04-22 19:58:50|34479.7|34459.7|34477.9|34457.9|34480.2|34460.2|34477.8|34457.8|14
1650657540000|2022-04-22 19:59:00|34478.3|34458.3|34493.4|34443.4|34496.7|34460.5|34478.2|34440.4|21
1650657550000|2022-04-22 19:59:10|34476.6|34456.6|34477.1|34457.1|34478.3|34458.3|34475.8|34455.8|26
1650657560000|2022-04-22 19:59:20|34477.9|34457.9|34478.2|34458.2|34478.7|34458.7|34477|34457|22
1650657570000|2022-04-22 19:59:30|34478.3|34458.3|34493|34443|34497.4|34459.1|34476.5|34438.6|21
1650657580000|2022-04-22 19:59:40|34492.1|34442.1|34492.9|34442.9|34496.9|34459.1|34478.8|34437|30
1650657590000|2022-04-22 19:59:50|34493|34443|34474.8|34454.8|34498.4|34458.6|34474.1|34435.3|32
1650657600000|2022-04-22 20:00:00|34475.3|34455.3|34471.1|34451.1|34476.1|34456.1|34470.5|34450.5|31
1650657610000|2022-04-22 20:00:10|34470.6|34450.6|34471.9|34451.9|34472.3|34452.3|34470.2|34450.2|21
1650657620000|2022-04-22 20:00:20|34472.3|34452.3|34472.8|34452.8|34473|34453|34471.5|34451.5|19
1650657630000|2022-04-22 20:00:30|34472.7|34452.7|34473.2|34453.2|34473.4|34453.4|34472.2|34452.2|19
1650657640000|2022-04-22 20:00:40|34473|34453|34484.7|34434.7|34486.6|34453|34467.7|34428|22
1650657650000|2022-04-22 20:00:50|34484.4|34434.4|34485.5|34435.5|34486.1|34436.1|34482.3|34432.3|23
1650657660000|2022-04-22 20:01:00|34486.6|34436.6|34487.9|34437.9|34487.9|34453.5|34471.5|34436.2|21
1650657670000|2022-04-22 20:01:10|34487.7|34437.7|34470.9|34450.9|34489|34452.4|34470.9|34437.3|26
1650657680000|2022-04-22 20:01:20|34470.7|34450.7|34468.7|34448.7|34470.8|34450.8|34468.3|34448.3|27
1650657690000|2022-04-22 20:01:30|34468.6|34448.6|34465.3|34445.3|34468.8|34448.8|34465.3|34445.3|25
1650657700000|2022-04-22 20:01:40|34465|34445|34465.7|34445.7|34465.8|34445.8|34464.8|34444.8|16
1650657710000|2022-04-22 20:01:50|34465.4|34445.4|34465.1|34445.1|34466.1|34446.1|34464.4|34444.4|10
1650657720000|2022-04-22 20:02:00|34465|34445|34480.9|34430.9|34485.8|34446.7|34464.5|34423.5|19
1650657730000|2022-04-22 20:02:10|34481.7|34431.7|34477.6|34427.6|34485|34431.8|34477.6|34420.2|21
1650657740000|2022-04-22 20:02:20|34462.7|34442.7|34460.3|34440.3|34482.4|34445.1|34460.3|34424.5|23
1650657750000|2022-04-22 20:02:30|34461.1|34441.1|34455|34435|34461.1|34441.1|34455|34435|23
1650657760000|2022-04-22 20:02:40|34458.1|34438.1|34458.6|34438.6|34477.1|34439.1|34457.1|34417.8|29
1650657770000|2022-04-22 20:02:50|34458.8|34438.8|34460.1|34440.1|34460.2|34440.2|34458.3|34438.3|22
1650657780000|2022-04-22 20:03:00|34459.8|34439.8|34459.9|34439.9|34461|34441|34459.2|34439.2|16
1650657790000|2022-04-22 20:03:10|34477.6|34421.3|34458.7|34438.7|34478.2|34441.6|34457.9|34420.7|20
1650657800000|2022-04-22 20:03:20|34457.9|34437.9|34461.8|34441.8|34484.1|34445.4|34457.9|34416.1|24
1650657810000|2022-04-22 20:03:30|34462.8|34442.8|34463.4|34443.4|34463.4|34443.4|34460.6|34440.6|18
1650657820000|2022-04-22 20:03:40|34462.8|34442.8|34463.3|34443.3|34464|34444|34462.4|34442.4|24
1650657830000|2022-04-22 20:03:50|34463.4|34443.4|34463.7|34443.7|34464.6|34444.6|34462.7|34442.7|17
1650657840000|2022-04-22 20:04:00|34463.6|34443.6|34466.7|34446.7|34466.7|34446.7|34463.1|34443.1|9
1650657850000|2022-04-22 20:04:10|34464.9|34444.9|34480.1|34430.1|34482.6|34447.8|34464.9|34424.6|18
1650657860000|2022-04-22 20:04:20|34480.8|34430.8|34482.2|34423.1|34485|34445.5|34462.6|34417|18
1650657870000|2022-04-22 20:04:30|34482|34422.6|34478|34428|34482|34430.4|34477.4|34422.6|16
1650657880000|2022-04-22 20:04:40|34478.6|34428.6|34477.3|34427.3|34481|34428.7|34477.1|34424|13
1650657890000|2022-04-22 20:04:50|34477.1|34427.1|34462.9|34442.9|34477.5|34443.1|34462.6|34427.1|9
1650657900000|2022-04-22 20:05:00|34462.8|34442.8|34461.3|34441.3|34481.2|34443.4|34460.8|34418.1|20
1650657910000|2022-04-22 20:05:10|34461.1|34441.1|34461.3|34441.3|34462|34442|34461|34441|14
1650657920000|2022-04-22 20:05:20|34461.1|34441.1|34460.3|34440.3|34461.5|34441.5|34459.4|34439.4|23
1650657930000|2022-04-22 20:05:30|34459.8|34439.8|34461.8|34441.8|34461.8|34441.8|34459.8|34439.8|11
1650657940000|2022-04-22 20:05:40|34461.7|34441.7|34461.7|34441.7|34462.6|34442.6|34461.5|34441.5|9
1650657950000|2022-04-22 20:05:50|34461|34441|34486.1|34427.5|34486.1|34446.9|34459.8|34427.5|15
1650657960000|2022-04-22 20:06:00|34482|34432|34484.7|34434.7|34488.5|34452|34466.2|34428.7|20
1650657970000|2022-04-22 20:06:10|34485.1|34435.1|34490.6|34432.8|34490.6|34451.7|34470.2|34431.1|22
1650657980000|2022-04-22 20:06:20|34486.8|34436.8|34471.4|34451.4|34489|34451.6|34470.7|34432.4|26
1650657990000|2022-04-22 20:06:30|34472.2|34452.2|34471.7|34451.7|34472.3|34452.3|34470.9|34450.9|15
1650658000000|2022-04-22 20:06:40|34471.9|34451.9|34493.1|34433.9|34493.1|34456.7|34471.5|34433.9|19
1650658010000|2022-04-22 20:06:50|34489.4|34439.4|34476.5|34456.5|34500.4|34456.5|34476.5|34437.1|16
1650658020000|2022-04-22 20:07:00|34476.8|34456.8|34476.3|34456.3|34476.8|34456.8|34474.6|34454.6|14
1650658030000|2022-04-22 20:07:10|34475.6|34455.6|34472|34452|34491|34455.6|34471.4|34433.5|19
1650658040000|2022-04-22 20:07:20|34472.8|34452.8|34472|34452|34473.9|34453.9|34471.9|34451.9|10
1650658050000|2022-04-22 20:07:30|34471.6|34451.6|34474.9|34454.9|34475.6|34455.6|34471.6|34451.6|20
1650658060000|2022-04-22 20:07:40|34474.7|34454.7|34490.3|34440.3|34494|34455.7|34474.7|34436.6|17
1650658070000|2022-04-22 20:07:50|34493.4|34437.2|34476.4|34456.4|34494|34456.4|34474.3|34436.8|19
1650658080000|2022-04-22 20:08:00|34475.6|34455.6|34488.9|34438.9|34493.5|34455.7|34475.1|34436|18
1650658090000|2022-04-22 20:08:10|34489.6|34439.6|34474.1|34454.1|34489.6|34454.9|34473.8|34439.5|13
1650658100000|2022-04-22 20:08:20|34474.6|34454.6|34474|34454|34474.7|34454.7|34474|34454|8
1650658110000|2022-04-22 20:08:30|34474.9|34454.9|34475.1|34455.1|34475.1|34455.1|34474.3|34454.3|11
1650658120000|2022-04-22 20:08:40|34474.7|34454.7|34489.7|34439.7|34493.3|34455.8|34474.7|34434.7|8
1650658130000|2022-04-22 20:08:50|34495.2|34431.3|34492.7|34442.7|34496.5|34457.4|34477.4|34431.3|13
1650658140000|2022-04-22 20:09:00|34479.2|34459.2|34475.5|34455.5|34479.2|34459.2|34475|34455|13
1650658150000|2022-04-22 20:09:10|34475.2|34455.2|34475.5|34455.5|34475.7|34455.7|34474.8|34454.8|10
1650658160000|2022-04-22 20:09:20|34475.2|34455.2|34500|34440.2|34500|34460.8|34475.2|34439|16
1650658170000|2022-04-22 20:09:30|34496.6|34446.6|34494.1|34444.1|34500|34446.6|34494.1|34440.1|18
1650658180000|2022-04-22 20:09:40|34494.5|34444.5|34476.5|34456.5|34495.3|34459.7|34476.5|34444.5|22
1650658190000|2022-04-22 20:09:50|34476.7|34456.7|34475.3|34455.3|34477.4|34457.4|34475.3|34455.3|18
1650658200000|2022-04-22 20:10:00|34477|34457|34474.6|34454.6|34500|34457.2|34473.6|34430|19
1650658210000|2022-04-22 20:10:10|34474.9|34454.9|34474.3|34454.3|34474.9|34454.9|34473.2|34453.2|17
1650658220000|2022-04-22 20:10:20|34473.9|34453.9|34473.4|34453.4|34474.4|34454.4|34473.4|34453.4|10
1650658230000|2022-04-22 20:10:30|34472.9|34452.9|34490.1|34440.1|34495.7|34455.7|34472.9|34434.6|14
1650658240000|2022-04-22 20:10:40|34491.5|34441.5|34490.9|34440.9|34494.8|34441.5|34490|34436.3|10
1650658250000|2022-04-22 20:10:50|34491.5|34441.5|34494.6|34436.9|34494.8|34441.6|34490.4|34434.8|13
1650658260000|2022-04-22 20:11:00|34489.6|34439.6|34475.3|34455.3|34489.6|34455.3|34474.5|34439.6|5
1650658270000|2022-04-22 20:11:10|34474.5|34454.5|34475.6|34455.6|34476.1|34456.1|34474.1|34454.1|14
1650658280000|2022-04-22 20:11:20|34475.8|34455.8|34477.5|34457.5|34478.2|34458.2|34475.5|34455.5|10
1650658290000|2022-04-22 20:11:30|34478.2|34458.2|34491.7|34435.2|34495.3|34458.2|34472.1|34430.2|16
1650658300000|2022-04-22 20:11:40|34491.8|34434.4|34487.9|34437.9|34491.8|34452|34471.2|34431.7|16
1650658310000|2022-04-22 20:11:50|34488.8|34438.8|34471.2|34451.2|34491.9|34451.2|34471.2|34432.2|12
1650658320000|2022-04-22 20:12:00|34470.3|34450.3|34468.9|34448.9|34470.3|34450.3|34468.5|34448.5|17
1650658330000|2022-04-22 20:12:10|34468.7|34448.7|34470|34450|34470.4|34450.4|34468.7|34448.7|13
1650658340000|2022-04-22 20:12:20|34470.4|34450.4|34470.4|34450.4|34470.5|34450.5|34470|34450|9
1650658350000|2022-04-22 20:12:30|34470.2|34450.2|34485.7|34435.7|34489.3|34451.4|34470.2|34430.5|8
1650658360000|2022-04-22 20:12:40|34486.2|34436.2|34484.4|34434.4|34487.7|34436.2|34483.6|34431.1|13
1650658370000|2022-04-22 20:12:50|34469.6|34449.6|34469.6|34449.6|34470.1|34450.1|34468.9|34448.9|6
1650658380000|2022-04-22 20:13:00|34469.5|34449.5|34469.5|34449.5|34469.5|34449.5|34468.5|34448.5|16
1650658390000|2022-04-22 20:13:10|34469.6|34449.6|34488.9|34425.2|34488.9|34449.6|34467.7|34425.2|15
1650658400000|2022-04-22 20:13:20|34490.5|34426.8|34481.3|34431.3|34490.5|34447.3|34466|34423.6|21
1650658410000|2022-04-22 20:13:30|34481.7|34431.7|34465.1|34445.1|34484.4|34447.1|34465.1|34427.8|15
1650658420000|2022-04-22 20:13:40|34464.8|34444.8|34462.2|34442.2|34464.8|34444.8|34461.8|34441.8|16
1650658430000|2022-04-22 20:13:50|34462.5|34442.5|34462.4|34442.4|34463|34443|34462|34442|25
1650658440000|2022-04-22 20:14:00|34462.3|34442.3|34463.9|34443.9|34463.9|34443.9|34462.3|34442.3|11
1650658450000|2022-04-22 20:14:10|34464.6|34444.6|34463.9|34443.9|34464.6|34444.6|34463.5|34443.5|10
1650658460000|2022-04-22 20:14:20|34464.1|34444.1|34479.1|34429.1|34482.8|34444.6|34464.1|34425.8|12
1650658470000|2022-04-22 20:14:30|34479.4|34429.4|34465.8|34445.8|34480.1|34445.8|34463.8|34429|9
1650658480000|2022-04-22 20:14:40|34487.1|34420.8|34482.5|34425.6|34487.1|34429.3|34478.7|34420.8|11
1650658490000|2022-04-22 20:14:50|34478.8|34428.8|34463.9|34443.9|34479.3|34444.4|34463.7|34428.8|10
1650658500000|2022-04-22 20:15:00|34463.8|34443.8|34461.3|34441.3|34464.4|34444.4|34461.3|34441.3|11
1650658510000|2022-04-22 20:15:10|34461.8|34441.8|34459.6|34439.6|34478.9|34442.6|34459.5|34420.8|16
1650658520000|2022-04-22 20:15:20|34460.6|34440.6|34458.7|34438.7|34460.6|34440.6|34458.6|34438.6|12
1650658530000|2022-04-22 20:15:30|34458.6|34438.6|34460.5|34440.5|34460.5|34440.5|34458.6|34438.6|13
1650658540000|2022-04-22 20:15:40|34460.8|34440.8|34480.4|34421.7|34482.4|34440.8|34460|34417|5
1650658550000|2022-04-22 20:15:50|34475.1|34425.1|34475.3|34425.3|34480.2|34440.8|34460.4|34419.8|19
1650658560000|2022-04-22 20:16:00|34477|34427|34476.6|34426.6|34480.7|34427|34475.3|34420.3|7
1650658570000|2022-04-22 20:16:10|34475.3|34425.3|34460.6|34440.6|34480.3|34440.6|34460.2|34419.7|7
1650658580000|2022-04-22 20:16:20|34461.1|34441.1|34462.6|34442.6|34462.6|34442.6|34461.1|34441.1|4
1650658590000|2022-04-22 20:16:30|34461.6|34441.6|34462.4|34442.4|34463.2|34443.2|34461.6|34441.6|6
1650658600000|2022-04-22 20:16:40|34462.9|34442.9|34480.3|34420.2|34480.3|34442.9|34460.7|34420.2|7
1650658610000|2022-04-22 20:16:50|34478.9|34422.3|34476.9|34426.9|34478.9|34426.9|34475.8|34422.3|4
1650658620000|2022-04-22 20:17:00|34476|34426|34479.9|34423.3|34480.2|34440.9|34459.8|34419.8|12
1650658630000|2022-04-22 20:17:10|34477.1|34427.1|34479.9|34423.4|34479.9|34441.8|34461.1|34423.4|7
1650658640000|2022-04-22 20:17:20|34476.3|34426.3|34461.6|34441.6|34479.4|34442.2|34461.6|34423.2|16
1650658650000|2022-04-22 20:17:30|34461.9|34441.9|34483|34420.8|34483.7|34441.9|34461.4|34418.1|11
1650658660000|2022-04-22 20:17:40|34483.3|34419.6|34461.5|34441.5|34484|34441.7|34461.3|34419.6|9
1650658670000|2022-04-22 20:17:50|34461.3|34441.3|34460.9|34440.9|34462.2|34442.2|34460.9|34440.9|9
1650658680000|2022-04-22 20:18:00|34461|34441|34460.2|34440.2|34479.2|34441|34460.1|34421|9
1650658690000|2022-04-22 20:18:10|34460.5|34440.5|34475.9|34425.9|34479.5|34441.5|34460.5|34421.8|12
1650658700000|2022-04-22 20:18:20|34475.4|34425.4|34460.9|34440.9|34475.9|34440.9|34460.6|34425.3|9
1650658710000|2022-04-22 20:18:30|34460.8|34440.8|34483.2|34419.2|34483.2|34442|34460.8|34418.1|7
1650658720000|2022-04-22 20:18:40|34483.6|34417.9|34459.8|34439.8|34483.6|34440.3|34459.2|34417.9|10
1650658730000|2022-04-22 20:18:50|34460.1|34440.1|34474.8|34424.8|34479.7|34440.1|34460.1|34420.8|12
1650658740000|2022-04-22 20:19:00|34474.3|34424.3|34460.6|34440.6|34475.5|34440.9|34459.7|34424.3|10
1650658750000|2022-04-22 20:19:10|34478.5|34421.3|34475.6|34425.6|34478.6|34426.1|34474.9|34421.3|9
1650658760000|2022-04-22 20:19:20|34475.3|34425.3|34482|34418.8|34485|34442.2|34459.9|34411|13
1650658770000|2022-04-22 20:19:30|34474.8|34424.8|34479.4|34419.7|34480.6|34425.5|34474.2|34417|17
1650658780000|2022-04-22 20:19:40|34479.6|34418.8|34475.6|34425.6|34479.6|34425.7|34474|34418.8|12
1650658790000|2022-04-22 20:19:50|34477.4|34421.2|34460.6|34440.6|34479.8|34440.6|34459.7|34419.7|10
1650658800000|2022-04-22 20:20:00|34460.4|34440.4|34459.9|34439.9|34460.4|34440.4|34458.7|34438.7|9
1650658810000|2022-04-22 20:20:10|34458.8|34438.8|34456.2|34436.2|34459.5|34439.5|34456.2|34436.2|11
1650658820000|2022-04-22 20:20:20|34457.5|34437.5|34454.9|34434.9|34478.7|34439.9|34453.9|34413.1|17
1650658830000|2022-04-22 20:20:30|34454.8|34434.8|34454.5|34434.5|34472.1|34435|34454|34415.8|11
1650658840000|2022-04-22 20:20:40|34454.6|34434.6|34454.4|34434.4|34454.9|34434.9|34452.9|34432.9|10
1650658850000|2022-04-22 20:20:50|34454.8|34434.8|34456|34436|34456|34436|34453.1|34433.1|9
1650658860000|2022-04-22 20:21:00|34456.7|34436.7|34454.7|34434.7|34473.1|34436.7|34452.2|34413|16
1650658870000|2022-04-22 20:21:10|34454.6|34434.6|34469.8|34419.8|34469.8|34435.7|34454.6|34419.4|5
1650658880000|2022-04-22 20:21:20|34470.3|34420.3|34452.4|34432.4|34470.3|34432.6|34452.1|34418.3|15
1650658890000|2022-04-22 20:21:30|34452.8|34432.8|34453.5|34433.5|34453.6|34433.6|34452.8|34432.8|4
1650658900000|2022-04-22 20:21:40|34453.4|34433.4|34453.7|34433.7|34453.9|34433.9|34453|34433|5
1650658910000|2022-04-22 20:21:50|34454|34434|34454.2|34434.2|34454.2|34434.2|34453.6|34433.6|3
1650658920000|2022-04-22 20:22:00|34456.5|34436.5|34450.4|34430.4|34474.4|34436.5|34449.9|34410.2|21
1650658930000|2022-04-22 20:22:10|34470.3|34410.8|34450.8|34430.8|34470.3|34431.6|34450|34410.8|14
1650658940000|2022-04-22 20:22:20|34450|34430|34450|34430|34451|34431|34449.2|34429.2|10
1650658950000|2022-04-22 20:22:30|34450.4|34430.4|34450.9|34430.9|34451|34431|34449.1|34429.1|5
1650658960000|2022-04-22 20:22:40|34468.7|34411.8|34471.6|34411.5|34472.2|34417.5|34466.7|34411.5|10
1650658970000|2022-04-22 20:22:50|34470.9|34412.4|34478.2|34413.4|34479.5|34435.3|34449|34405.9|23
1650658980000|2022-04-22 20:23:00|34477.2|34417.5|34477.5|34413.4|34480|34417.5|34477.2|34410|13
1650658990000|2022-04-22 20:23:10|34470.5|34420.5|34456|34436|34475.5|34436|34454.8|34417|7
1650659000000|2022-04-22 20:23:20|34456.3|34436.3|34475.5|34418.1|34477.6|34436.3|34456.3|34414.1|8
1650659010000|2022-04-22 20:23:30|34478.2|34414.7|34455.7|34435.7|34478.2|34435.9|34454.7|34413.3|8
1650659020000|2022-04-22 20:23:40|34455|34435|34470.5|34420.5|34473.5|34436.1|34455|34416.5|8
1650659030000|2022-04-22 20:23:50|34473.1|34416.6|34454.8|34434.8|34473.1|34434.8|34453.4|34416.6|14
1650659040000|2022-04-22 20:24:00|34454.1|34434.1|34469.8|34419.8|34473.6|34434.5|34453.3|34414.7|11
1650659050000|2022-04-22 20:24:10|34469.4|34419.4|34470.2|34420.2|34474.3|34420.2|34469.4|34416.6|6
1650659060000|2022-04-22 20:24:20|34473.6|34416|34454.3|34434.3|34473.6|34434.4|34453.6|34416|11
1650659070000|2022-04-22 20:24:30|34457.1|34437.1|34469.8|34419.8|34473.6|34437.1|34453|34415.3|7
1650659080000|2022-04-22 20:24:40|34470.2|34420.2|34454.6|34434.6|34473.7|34434.6|34453|34416|7
1650659090000|2022-04-22 20:24:50|34453.6|34433.6|34456.8|34436.8|34456.8|34436.8|34453.6|34433.6|8
1650659100000|2022-04-22 20:25:00|34473|34415.4|34454.6|34434.6|34473|34435|34453.1|34414.9|17
1650659110000|2022-04-22 20:25:10|34454.2|34434.2|34454.3|34434.3|34455.8|34435.8|34453.9|34433.9|12
1650659120000|2022-04-22 20:25:20|34454.1|34434.1|34475.2|34415.7|34476.4|34434.1|34454.1|34411.5|8
1650659130000|2022-04-22 20:25:30|34476.9|34414.5|34475.9|34416.8|34477.2|34437.3|34456.2|34414.5|22
1650659140000|2022-04-22 20:25:40|34471.9|34421.9|34472.1|34422.1|34475.9|34422.4|34471.6|34417.6|20
1650659150000|2022-04-22 20:25:50|34455.4|34435.4|34456|34436|34456.2|34436.2|34455|34435|13
1650659160000|2022-04-22 20:26:00|34456.3|34436.3|34455.4|34435.4|34456.3|34436.3|34454.5|34434.5|9
1650659170000|2022-04-22 20:26:10|34455|34435|34455.3|34435.3|34456.3|34436.3|34454.8|34434.8|8
1650659180000|2022-04-22 20:26:20|34456.4|34436.4|34456.3|34436.3|34456.7|34436.7|34456.2|34436.2|5
1650659190000|2022-04-22 20:26:30|34457.8|34437.8|34471|34421|34473.9|34437.8|34455.5|34416.8|14
1650659200000|2022-04-22 20:26:40|34470.8|34420.8|34472|34422|34474.6|34422|34470.8|34417.2|9
1650659210000|2022-04-22 20:26:50|34454.7|34434.7|34456.6|34436.6|34456.6|34436.6|34454.7|34434.7|8
1650659220000|2022-04-22 20:27:00|34456.2|34436.2|34474.3|34416.9|34475.7|34436.6|34452.8|34413.1|14
1650659230000|2022-04-22 20:27:10|34469.7|34419.7|34473.8|34416.5|34474.7|34420.5|34469.5|34414.8|8
1650659240000|2022-04-22 20:27:20|34470.5|34420.5|34452.8|34432.8|34470.5|34433.7|34452.4|34419.8|9
1650659250000|2022-04-22 20:27:30|34453.4|34433.4|34453.5|34433.5|34453.5|34433.5|34451.3|34431.3|15
1650659260000|2022-04-22 20:27:40|34453.7|34433.7|34468.2|34418.2|34468.6|34434|34453.1|34417.8|9
1650659270000|2022-04-22 20:27:50|34469|34419|34468.7|34418.7|34469|34419|34468.1|34418.1|11
1650659280000|2022-04-22 20:28:00|34468.2|34418.2|34472.9|34414.9|34472.9|34434.6|34451.4|34413.4|18
1650659290000|2022-04-22 20:28:10|34474.2|34413.8|34452.3|34432.3|34474.4|34432.8|34452.2|34411.8|14
1650659300000|2022-04-22 20:28:20|34452.8|34432.8|34452.7|34432.7|34453.8|34433.8|34452.2|34432.2|13
1650659310000|2022-04-22 20:28:30|34453.1|34433.1|34452.6|34432.6|34474.2|34433.1|34452|34412.2|14
1650659320000|2022-04-22 20:28:40|34453.2|34433.2|34454.3|34434.3|34454.6|34434.6|34452.6|34432.6|17
1650659330000|2022-04-22 20:28:50|34454.5|34434.5|34475|34418.3|34477.1|34436.1|34453.7|34414.8|21
1650659340000|2022-04-22 20:29:00|34471.6|34421.6|34452.7|34432.7|34475|34432.9|34452.7|34417.4|20
1650659350000|2022-04-22 20:29:10|34452.9|34432.9|34451.2|34431.2|34472.9|34432.9|34450.9|34411|24
1650659360000|2022-04-22 20:29:20|34450.2|34430.2|34450.7|34430.7|34451.2|34431.2|34450.2|34430.2|16
1650659370000|2022-04-22 20:29:30|34450.8|34430.8|34450.9|34430.9|34451|34431|34450.1|34430.1|15
1650659380000|2022-04-22 20:29:40|34450.2|34430.2|34451.7|34431.7|34453.7|34433.7|34449.2|34429.2|18
1650659390000|2022-04-22 20:29:50|34451.9|34431.9|34468|34418|34470.1|34432.8|34451.4|34412.9|15
1650659400000|2022-04-22 20:30:00|34451.7|34431.7|34469.1|34419.1|34472.3|34431.7|34451.7|34409.7|11
1650659410000|2022-04-22 20:30:10|34469.2|34419.2|34471.1|34412.3|34471.1|34419.2|34467.7|34412.1|8
1650659420000|2022-04-22 20:30:20|34470.4|34413.5|34470.6|34414.3|34471.9|34414.3|34470.4|34412.6|6
1650659430000|2022-04-22 20:30:30|34468.2|34418.2|34453.3|34433.3|34469.5|34433.4|34453.3|34418.1|10
1650659440000|2022-04-22 20:30:40|34453.4|34433.4|34454.2|34434.2|34454.6|34434.6|34453.4|34433.4|8
1650659450000|2022-04-22 20:30:50|34455.1|34435.1|34455.2|34435.2|34455.7|34435.7|34455.1|34435.1|3
1650659460000|2022-04-22 20:31:00|34455.6|34435.6|34472.3|34414.6|34475.5|34436.2|34454.1|34413.5|19
1650659470000|2022-04-22 20:31:10|34454.2|34434.2|34454.5|34434.5|34473.5|34435.1|34453.8|34415.7|9
1650659480000|2022-04-22 20:31:20|34455.7|34435.7|34472.1|34415.9|34473.3|34435.7|34455.7|34415.7|12
1650659490000|2022-04-22 20:31:30|34469.2|34419.2|34469.3|34419.3|34471|34421|34469.2|34419.2|16
1650659500000|2022-04-22 20:31:40|34453|34433|34453.8|34433.8|34454.7|34434.7|34453|34433|17
1650659510000|2022-04-22 20:31:50|34454.4|34434.4|34452.5|34432.5|34473.2|34434.9|34452.5|34415.5|15
1650659520000|2022-04-22 20:32:00|34452.8|34432.8|34474.2|34416.1|34476.8|34433.4|34452.8|34407.6|25
1650659530000|2022-04-22 20:32:10|34474.8|34415.4|34469.9|34419.9|34474.9|34420.3|34469.9|34415.3|12
1650659540000|2022-04-22 20:32:20|34470.4|34420.4|34456|34436|34474.6|34436.2|34455.4|34415.7|7
1650659550000|2022-04-22 20:32:30|34456.4|34436.4|34455.9|34435.9|34456.7|34436.7|34455.5|34435.5|10
1650659560000|2022-04-22 20:32:40|34455.8|34435.8|34455.9|34435.9|34456.2|34436.2|34455.8|34435.8|7
1650659570000|2022-04-22 20:32:50|34456.1|34436.1|34451.8|34431.8|34456.1|34436.1|34451.8|34431.8|5
1650659580000|2022-04-22 20:33:00|34455.5|34435.5|34455.4|34435.4|34455.6|34435.6|34455.2|34435.2|8
1650659590000|2022-04-22 20:33:10|34455.5|34435.5|34456.2|34436.2|34456.2|34436.2|34452.9|34432.9|12
1650659600000|2022-04-22 20:33:20|34455.9|34435.9|34456.1|34436.1|34456.8|34436.8|34455.9|34435.9|11
1650659610000|2022-04-22 20:33:30|34474.7|34418.3|34471.4|34421.4|34474.7|34422.5|34471|34418.3|16
1650659620000|2022-04-22 20:33:40|34471.8|34421.8|34458.3|34438.3|34472.4|34438.6|34456|34421.1|14
1650659630000|2022-04-22 20:33:50|34459.9|34439.9|34457.6|34437.6|34460.4|34440.4|34457.6|34437.6|12
1650659640000|2022-04-22 20:34:00|34458.6|34438.6|34472.4|34422.4|34475|34438.6|34456|34418|16
1650659650000|2022-04-22 20:34:10|34472|34422|34471.7|34421.7|34472|34422|34470.9|34420.9|15
1650659660000|2022-04-22 20:34:20|34472.8|34422.8|34456|34436|34472.8|34436|34456|34422.4|3
1650659670000|2022-04-22 20:34:30|34457.1|34437.1|34456.9|34436.9|34457.7|34437.7|34456.5|34436.5|5
1650659680000|2022-04-22 20:34:40|34456.6|34436.6|34455.4|34435.4|34457.5|34437.5|34455.4|34435.4|5
1650659690000|2022-04-22 20:34:50|34455.2|34435.2|34455.3|34435.3|34459|34439|34455.2|34435.2|7
1650659700000|2022-04-22 20:35:00|34455.1|34435.1|34456.4|34436.4|34456.5|34436.5|34454.9|34434.9|11
1650659710000|2022-04-22 20:35:10|34456|34436|34456|34436|34456.8|34436.8|34455.2|34435.2|11
1650659720000|2022-04-22 20:35:20|34456.6|34436.6|34471.6|34421.6|34477.4|34438.4|34455.1|34414.3|23
1650659730000|2022-04-22 20:35:30|34471.5|34421.5|34471.3|34421.3|34472.8|34422.8|34470.4|34420.4|14
1650659740000|2022-04-22 20:35:40|34471.9|34421.9|34456|34436|34471.9|34436|34454.8|34420|11
1650659750000|2022-04-22 20:35:50|34455.7|34435.7|34456.3|34436.3|34456.3|34436.3|34455.7|34435.7|5
1650659760000|2022-04-22 20:36:00|34455.7|34435.7|34471.2|34421.2|34474.9|34437.6|34455.7|34417.6|11
1650659770000|2022-04-22 20:36:10|34474.8|34416.8|34458.2|34438.2|34474.8|34438.2|34455|34416.8|13
1650659780000|2022-04-22 20:36:20|34452.7|34432.7|34457.9|34437.9|34457.9|34437.9|34452.7|34432.7|3
1650659790000|2022-04-22 20:36:30|34461.3|34441.3|34459.7|34439.7|34461.3|34441.3|34457.5|34437.5|7
1650659800000|2022-04-22 20:36:40|34456.7|34436.7|34456.5|34436.5|34459.7|34439.7|34454.9|34434.9|12
1650659810000|2022-04-22 20:36:50|34457.6|34437.6|34456.9|34436.9|34457.6|34437.6|34456.1|34436.1|7
1650659820000|2022-04-22 20:37:00|34456.6|34436.6|34472.1|34422.1|34475.7|34436.6|34456.6|34416.6|13
1650659830000|2022-04-22 20:37:10|34471.6|34421.6|34470.9|34420.9|34472.1|34422.1|34470.7|34420.7|8
1650659840000|2022-04-22 20:37:20|34456.5|34436.5|34469.8|34419.8|34473.7|34439|34454.4|34416.2|10
1650659850000|2022-04-22 20:37:30|34470.6|34420.6|34457.1|34437.1|34472.7|34437.1|34456.9|34415.3|8
1650659860000|2022-04-22 20:37:40|34455.6|34435.6|34470.2|34420.2|34473.6|34437.9|34455.6|34416.4|6
1650659870000|2022-04-22 20:37:50|34469.6|34419.6|34455.2|34435.2|34469.6|34436|34454.8|34419.6|7
1650659880000|2022-04-22 20:38:00|34455.6|34435.6|34456.6|34436.6|34456.7|34436.7|34455.3|34435.3|14
1650659890000|2022-04-22 20:38:10|34456.7|34436.7|34457|34437|34457.3|34437.3|34455.9|34435.9|10
1650659900000|2022-04-22 20:38:20|34454.5|34434.5|34455.4|34435.4|34473|34437.3|34454.5|34416|11
1650659910000|2022-04-22 20:38:30|34473.2|34416.2|34471.1|34421.1|34474.7|34421.6|34470.1|34415.3|11
1650659920000|2022-04-22 20:38:40|34455.3|34435.3|34456.1|34436.1|34456.7|34436.7|34455.3|34435.3|8
1650659930000|2022-04-22 20:38:50|34455.8|34435.8|34457.1|34437.1|34457.1|34437.1|34455.4|34435.4|5
1650659940000|2022-04-22 20:39:00|34457.7|34437.7|34457.3|34437.3|34457.7|34437.7|34456.5|34436.5|5
1650659950000|2022-04-22 20:39:10|34457.9|34437.9|34457.7|34437.7|34459.4|34439.4|34457.4|34437.4|6
1650659960000|2022-04-22 20:39:20|34454.7|34434.7|34458.5|34438.5|34458.5|34438.5|34454.7|34434.7|3
1650659970000|2022-04-22 20:39:30|34459.9|34439.9|34460.1|34440.1|34460.1|34440.1|34458.7|34438.7|6
1650659980000|2022-04-22 20:39:40|34459.6|34439.6|34458|34438|34460.1|34440.1|34458|34438|5
1650659990000|2022-04-22 20:39:50|34459.1|34439.1|34476|34415.9|34476|34439.1|34456.6|34415.9|6
1650660000000|2022-04-22 20:40:00|34472.2|34418|34474.8|34418.2|34474.8|34422.2|34470.7|34418|12
1650660010000|2022-04-22 20:40:10|34475.5|34417.2|34471|34421|34475.5|34421.9|34470.9|34417.2|14
1650660020000|2022-04-22 20:40:20|34470.5|34420.5|34471.3|34421.3|34476|34422.9|34470.5|34415.9|7
1650660030000|2022-04-22 20:40:30|34456.7|34436.7|34455.2|34435.2|34457.7|34437.7|34455.2|34435.2|11
1650660040000|2022-04-22 20:40:40|34457.9|34437.9|34477.6|34417|34479|34437.9|34456.2|34410|15
1650660050000|2022-04-22 20:40:50|34473.9|34423.9|34457.9|34437.9|34474.4|34438.9|34457.6|34423.1|16
1650660060000|2022-04-22 20:41:00|34475.9|34418.4|34473.7|34423.7|34475.9|34423.7|34473.2|34418.4|3
1650660070000|2022-04-22 20:41:10|34473.1|34423.1|34458|34438|34474|34438|34458|34423.1|8
1650660080000|2022-04-22 20:41:20|34459|34439|34479.4|34422.7|34480.9|34441.6|34458.7|34416.7|19
1650660090000|2022-04-22 20:41:30|34479.3|34420.2|34474.9|34424.9|34480.6|34425.6|34474.2|34418.8|15
1650660100000|2022-04-22 20:41:40|34477.9|34420.3|34475.6|34425.6|34479.2|34425.6|34474.1|34419.6|13
1650660110000|2022-04-22 20:41:50|34474.5|34424.5|34477.9|34420.7|34479.7|34425.7|34474.3|34419.1|17
1650660120000|2022-04-22 20:42:00|34479.2|34422.1|34478.5|34421.4|34480.6|34425.7|34475.1|34419.8|12
1650660130000|2022-04-22 20:42:10|34479.2|34422.1|34474.1|34424.1|34480.5|34425.7|34474.1|34420.5|13
1650660140000|2022-04-22 20:42:20|34477.1|34420.8|34466.5|34446.5|34478.7|34447.3|34465.9|34420.5|15
1650660150000|2022-04-22 20:42:30|34477.7|34420.7|34479.4|34421.1|34480.5|34425.1|34474.1|34419|16
1650660160000|2022-04-22 20:42:40|34478.1|34419.8|34475.3|34425.3|34479.4|34425.3|34474.1|34419.8|12
1650660170000|2022-04-22 20:42:50|34474.1|34424.1|34480.4|34423|34487.5|34425.3|34474.1|34418.3|17
1650660180000|2022-04-22 20:43:00|34482.9|34423.3|34489.5|34412.4|34490.8|34423.3|34482.9|34411.8|20
1650660190000|2022-04-22 20:43:10|34488.8|34411.8|34486.6|34415.9|34490.1|34417.5|34483.6|34411.8|15
1650660200000|2022-04-22 20:43:20|34488.5|34415.8|34474.8|34424.8|34489.2|34424.8|34473.6|34414.2|14
1650660210000|2022-04-22 20:43:30|34473.8|34423.8|34475.1|34425.1|34477.8|34425.3|34473.7|34420.4|14
1650660220000|2022-04-22 20:43:40|34478.5|34420.4|34456.1|34436.1|34480.6|34436.1|34456.1|34418.8|13
1650660230000|2022-04-22 20:43:50|34456.5|34436.5|34471.5|34421.5|34474.8|34436.5|34456.1|34417.8|7
1650660240000|2022-04-22 20:44:00|34471.8|34421.8|34479|34408|34479|34434.8|34454.3|34408|11
1650660250000|2022-04-22 20:44:10|34468.5|34407|34477.5|34406.8|34477.5|34418.5|34468.5|34406.8|7
1650660260000|2022-04-22 20:44:20|34476.9|34407.9|34475.6|34411|34476.9|34414.3|34472.4|34407.9|10
1650660270000|2022-04-22 20:44:30|34472.4|34411.6|34469.3|34419.3|34472.4|34419.3|34469.3|34411.2|4
1650660280000|2022-04-22 20:44:40|34474.5|34413.8|34468.2|34418.2|34477.4|34420.3|34468.2|34409.7|19
1650660290000|2022-04-22 20:44:50|34471.2|34421.2|34471.1|34421.1|34471.4|34421.4|34470.9|34420.9|10
1650660300000|2022-04-22 20:45:00|34470.8|34420.8|34464.8|34414.8|34497.3|34420.8|34460.3|34361.9|40
1650660310000|2022-04-22 20:45:10|34466.7|34416.7|34482.9|34393|34483.3|34418.8|34463.5|34393|40
1650660320000|2022-04-22 20:45:20|34466.7|34416.7|34465.8|34415.8|34483.2|34418.2|34462.9|34393.4|39
1650660330000|2022-04-22 20:45:30|34482.5|34394.1|34466.7|34416.7|34483.9|34418.2|34462.9|34390.9|40
1650660340000|2022-04-22 20:45:40|34466.2|34416.2|34478.7|34393.1|34483.6|34416.9|34464|34392.2|36
1650660350000|2022-04-22 20:45:50|34462.7|34412.7|34482.2|34393.6|34482.2|34416|34461.5|34392.4|40
1650660360000|2022-04-22 20:46:00|34462.1|34412.1|34463.8|34413.8|34482.3|34416.3|34462.1|34390.8|40
1650660370000|2022-04-22 20:46:10|34480.6|34391.9|34479.7|34391.5|34481.7|34416.3|34461.3|34391.5|39
1650660380000|2022-04-22 20:46:20|34463.1|34413.1|34466|34416|34481.3|34416.3|34463.1|34391.9|39
1650660390000|2022-04-22 20:46:30|34479.7|34394|34481.3|34394.1|34483.6|34416.2|34461.6|34392.3|40
1650660400000|2022-04-22 20:46:40|34465.7|34415.7|34466.2|34416.2|34482|34416.3|34462.1|34392.2|38
1650660410000|2022-04-22 20:46:50|34465.2|34415.2|34480.4|34391.2|34482|34416.8|34462.9|34391.2|40
1650660420000|2022-04-22 20:47:00|34465.7|34415.7|34463.4|34413.4|34482|34416.4|34463.3|34391.2|40
1650660430000|2022-04-22 20:47:10|34466.2|34416.2|34466.3|34416.3|34487.8|34419|34462.2|34387.1|40
1650660440000|2022-04-22 20:47:20|34467.8|34417.8|34466.9|34416.9|34481.9|34417.9|34462.3|34389.4|40
1650660450000|2022-04-22 20:47:30|34467.1|34417.1|34464.5|34414.5|34483.5|34418.2|34462|34392|39
1650660460000|2022-04-22 20:47:40|34466.9|34416.9|34467.2|34417.2|34483.5|34417.2|34464.2|34393.3|40
1650660470000|2022-04-22 20:47:50|34466.3|34416.3|34484|34398|34485.5|34419.1|34464.4|34393.5|31
1650660480000|2022-04-22 20:48:00|34468.8|34418.8|34468|34418|34492.2|34418.8|34466.1|34398.1|9
1650660490000|2022-04-22 20:48:10|34466.1|34416.1|34468|34418|34484.1|34418|34464.7|34397|31
1650660500000|2022-04-22 20:48:20|34468.1|34418.1|34468.1|34418.1|34468.2|34418.2|34467.3|34417.3|22
1650660510000|2022-04-22 20:48:30|34468.2|34418.2|34468.2|34418.2|34469.3|34419.3|34468.2|34418.2|20
1650660520000|2022-04-22 20:48:40|34468.3|34418.3|34498.5|34397.5|34498.5|34418.8|34468.2|34393.5|27
1650660530000|2022-04-22 20:48:50|34498.7|34397.7|34498.8|34394.4|34499.8|34400.1|34496.9|34392.7|18
1650660540000|2022-04-22 20:49:00|34498.5|34398.5|34495.7|34398.9|34498.6|34401.4|34493.8|34398.4|19
1650660550000|2022-04-22 20:49:10|34500.9|34400.7|34499.2|34399.6|34506.1|34402.6|34494.3|34397.5|19
1650660560000|2022-04-22 20:49:20|34496.8|34402.7|34496.7|34401.6|34499.8|34402.7|34496.7|34397.8|20
1650660570000|2022-04-22 20:49:30|34498.1|34401.1|34496.5|34399.5|34502.7|34402.1|34496.3|34392.2|16
1650660580000|2022-04-22 20:49:40|34496.3|34399.4|34497.8|34393.7|34498.4|34418.5|34468.5|34392.3|19
1650660590000|2022-04-22 20:49:50|34498.2|34394|34500.6|34388.9|34500.6|34398.1|34495.7|34388.9|19
1650660600000|2022-04-22 20:50:00|34495.6|34397.7|34496.1|34392.7|34497.3|34397.7|34494.2|34391|24
1650660610000|2022-04-22 20:50:10|34496|34392.8|34498.6|34390.5|34498.7|34396.8|34494.8|34389.7|22
1650660620000|2022-04-22 20:50:20|34498.5|34390.4|34499.5|34389|34499.5|34395.8|34494.9|34388.7|11
1650660630000|2022-04-22 20:50:30|34499.4|34389.1|34500|34391.9|34500|34396.4|34495.3|34389.1|24
1650660640000|2022-04-22 20:50:40|34499.6|34391.5|34499.4|34392.3|34501.2|34392.8|34499.4|34389.8|22
1650660650000|2022-04-22 20:50:50|34499.9|34392.6|34494.7|34394.1|34500.3|34397.4|34494.3|34392.5|15
1650660660000|2022-04-22 20:51:00|34496.1|34394.3|34498|34391.5|34499.2|34396.7|34495.6|34390.1|14
1650660670000|2022-04-22 20:51:10|34498.5|34391.8|34496.5|34401.5|34498.5|34402.9|34491|34391.5|14
1650660680000|2022-04-22 20:51:20|34495.6|34400.6|34501.4|34381.4|34501.4|34415.4|34465.4|34381.4|13
1650660690000|2022-04-22 20:51:30|34502.9|34383.2|34501.9|34382.1|34503.9|34393.4|34495.6|34381.2|24
1650660700000|2022-04-22 20:51:40|34501.6|34381.9|34495.2|34387.1|34501.7|34387.6|34495.2|34379.6|15
1650660710000|2022-04-22 20:51:50|34495.4|34389.8|34490.8|34388.6|34500.1|34390.2|34489|34379.7|16
1650660720000|2022-04-22 20:52:00|34491.4|34389.2|34494.2|34392.4|34494.2|34392.4|34488|34389.2|9
1650660730000|2022-04-22 20:52:10|34496.2|34392|34491|34392.8|34496.2|34392.8|34490.9|34391.9|8
1650660740000|2022-04-22 20:52:20|34488.7|34393|34498.2|34378.2|34498.7|34393|34488.7|34378|7
1650660750000|2022-04-22 20:52:30|34499.7|34380.2|34498.5|34378.5|34500.5|34380.5|34497.5|34377.5|10
1650660760000|2022-04-22 20:52:40|34498.6|34378.6|34497.3|34377.3|34498.7|34378.7|34496.8|34376.8|13
1650660770000|2022-04-22 20:52:50|34497.7|34377.7|34496.7|34380.2|34498.2|34380.2|34496.7|34377.6|6
1650660780000|2022-04-22 20:53:00|34498.4|34392.8|34496.5|34391|34501.1|34393.1|34490.9|34377.6|14
1650660790000|2022-04-22 20:53:10|34495.5|34392.8|34497.8|34393.5|34497.8|34394|34487.7|34392.8|8
1650660800000|2022-04-22 20:53:20|34498.8|34393.4|34500.6|34383|34503.6|34393.4|34498.7|34378.7|15
1650660810000|2022-04-22 20:53:30|34501.4|34383.2|34503.6|34383.6|34503.6|34383.6|34500.1|34381.4|12
1650660820000|2022-04-22 20:53:40|34503.5|34383.5|34499.4|34379.4|34503.6|34393.5|34488.4|34379.4|24
1650660830000|2022-04-22 20:53:50|34500.3|34380.3|34501|34381|34501.4|34381.4|34499.9|34379.9|16
1650660840000|2022-04-22 20:54:00|34491|34392.3|34497.3|34377.3|34502|34392.9|34491|34376.9|24
1650660850000|2022-04-22 20:54:10|34497.2|34377.2|34498.2|34378.9|34498.2|34382.9|34492.5|34376|15
1650660860000|2022-04-22 20:54:20|34498.6|34378.6|34494.1|34374.1|34498.6|34384.8|34491.3|34373.8|16
1650660870000|2022-04-22 20:54:30|34494.2|34374.2|34493.3|34373.3|34497.8|34377.8|34493.3|34373.3|11
1650660880000|2022-04-22 20:54:40|34493.2|34373.2|34492.9|34372.9|34496.2|34376.2|34491.1|34371.1|20
1650660890000|2022-04-22 20:54:50|34492.6|34372.6|34491|34371|34492.6|34372.6|34491|34371|11
1650660900000|2022-04-22 20:55:00|34488.4|34368.4|34477.5|34357.5|34493.6|34373.6|34477.5|34357.5|24
1650660910000|2022-04-22 20:55:10|34477.7|34357.7|34479|34359|34497.8|34377.8|34425.8|34305.8|36
1650660920000|2022-04-22 20:55:20|34494.2|34374.2|34486.4|34366.4|34494.7|34374.7|34440.4|34320.4|29
1650660930000|2022-04-22 20:55:30|34490.4|34370.4|34491.4|34371.4|34495.2|34375.2|34485|34365|22
1650660940000|2022-04-22 20:55:40|34491.3|34371.3|34502.2|34382.2|34506.9|34386.9|34491.3|34371.3|22
1650660950000|2022-04-22 20:55:50|34502.3|34382.3|34499.3|34379.3|34510.9|34390.9|34496.6|34376.6|16
1650660960000|2022-04-22 20:56:00|34501.5|34381.5|34500.1|34380.1|34501.5|34381.5|34496.8|34376.8|15
1650660970000|2022-04-22 20:56:10|34502.1|34382.1|34496.3|34376.3|34502.1|34382.1|34496.3|34376.3|14
1650660980000|2022-04-22 20:56:20|34499|34379|34501.9|34381.9|34501.9|34381.9|34498.5|34378.5|18
1650660990000|2022-04-22 20:56:30|34501.6|34381.6|34498.9|34378.9|34504.2|34384.2|34498.3|34378.3|18
1650661000000|2022-04-22 20:56:40|34502.2|34382.2|34498.5|34378.5|34503.1|34383.1|34498.5|34378.5|15
1650661010000|2022-04-22 20:56:50|34498.3|34378.3|34498.5|34378.5|34502.3|34382.3|34498.3|34378.3|7
1650661020000|2022-04-22 20:57:00|34498.4|34378.4|34496.6|34376.6|34501.4|34381.4|34496|34376|20
1650661030000|2022-04-22 20:57:10|34500.4|34380.4|34498.4|34378.4|34501|34381|34496.4|34376.4|21
1650661040000|2022-04-22 20:57:20|34499.1|34379.1|34498.2|34378.2|34500.1|34380.1|34498.2|34378.2|20
1650661050000|2022-04-22 20:57:30|34497.6|34377.6|34499.4|34379.4|34499.4|34379.4|34497.6|34377.6|9
1650661060000|2022-04-22 20:57:40|34498.2|34378.2|34493.2|34373.2|34498.2|34378.2|34493.1|34373.1|9
1650661070000|2022-04-22 20:57:50|34493.3|34373.3|34495.8|34375.8|34500.6|34380.6|34493.2|34373.2|14
1650661080000|2022-04-22 20:58:00|34496.1|34376.1|34494.8|34374.8|34496.3|34376.3|34494.6|34374.6|16
1650661090000|2022-04-22 20:58:10|34496.5|34376.5|34492.7|34372.7|34496.5|34376.5|34491.8|34371.8|11
1650661110000|2022-04-22 20:58:30|34492|34372|34490|34370|34493|34373|34490|34370|4
1650661120000|2022-04-22 20:58:40|34492|34372|34489|34369|34492|34372|34488.8|34368.8|5
1650661130000|2022-04-22 20:58:50|34488.9|34368.9|34488.8|34368.8|34490.1|34370.1|34488.8|34368.8|7
1650830400000|2022-04-24 20:00:00|34531.2|34391.2|34531.2|34391.2|34531.2|34391.2|34531.2|34391.2|1
1650831270000|2022-04-24 20:14:30|34369.9|34224.9|34369.9|34224.9|34369.9|34224.9|34369.9|34224.9|1
1650831340000|2022-04-24 20:15:40|34367.1|34222.1|34363.8|34218.8|34367.1|34222.1|34363.8|34218.8|2
1650831450000|2022-04-24 20:17:30|34369.3|34224.3|34364.7|34219.7|34369.3|34224.3|34364.7|34219.7|2
1650832300000|2022-04-24 20:31:40|34379.6|34234.6|34380|34235|34380|34235|34379.6|34234.6|2
1650832480000|2022-04-24 20:34:40|34377.8|34232.8|34377.8|34232.8|34377.8|34232.8|34377.8|34232.8|1
1650832490000|2022-04-24 20:34:50|34377.7|34232.7|34377.7|34232.7|34377.7|34232.7|34377.7|34232.7|1
1650832500000|2022-04-24 20:35:00|34379.4|34234.4|34389.9|34244.9|34389.9|34244.9|34379.4|34234.4|2
1650832530000|2022-04-24 20:35:30|34389.7|34244.7|34391.7|34246.7|34396.7|34251.7|34389.4|34244.4|4
1650832540000|2022-04-24 20:35:40|34389.1|34244.1|34389.9|34244.9|34389.9|34244.9|34389.1|34244.1|2
1650832550000|2022-04-24 20:35:50|34400.8|34255.8|34390.4|34245.4|34400.8|34255.8|34390.4|34245.4|3
1650832560000|2022-04-24 20:36:00|34390.6|34245.6|34391.4|34246.4|34394.8|34249.8|34390.4|34245.4|7
1650832570000|2022-04-24 20:36:10|34393.9|34248.9|34395.5|34250.5|34395.5|34250.5|34391.4|34246.4|5
1650832580000|2022-04-24 20:36:20|34400.2|34255.2|34400.9|34255.9|34400.9|34255.9|34400.2|34255.2|2
1650832610000|2022-04-24 20:36:50|34403.2|34258.2|34403.2|34258.2|34403.2|34258.2|34403.2|34258.2|1
1650832620000|2022-04-24 20:37:00|34402|34257|34403|34258|34403|34258|34402|34257|2
1650832670000|2022-04-24 20:37:50|34401.9|34256.9|34397.9|34252.9|34401.9|34256.9|34397.9|34252.9|2
1650832680000|2022-04-24 20:38:00|34395.3|34250.3|34393.8|34248.8|34395.3|34250.3|34393.8|34248.8|2
1650832730000|2022-04-24 20:38:50|34401.3|34256.3|34399.4|34254.4|34401.3|34256.3|34399.4|34254.4|2
1650832740000|2022-04-24 20:39:00|34394.7|34249.7|34394.7|34249.7|34394.7|34249.7|34394.7|34249.7|1
1650832750000|2022-04-24 20:39:10|34390.6|34245.6|34390.6|34245.6|34390.6|34245.6|34390.6|34245.6|1
1650832810000|2022-04-24 20:40:10|34385|34240|34382.5|34237.5|34385|34240|34382.5|34237.5|2
1650832820000|2022-04-24 20:40:20|34384.2|34239.2|34377.3|34232.3|34384.2|34239.2|34377.3|34232.3|3
1650832830000|2022-04-24 20:40:30|34387.3|34242.3|34384.4|34239.4|34387.3|34242.3|34384.4|34239.4|2
1650833070000|2022-04-24 20:44:30|34412.7|34267.7|34411.3|34266.3|34412.7|34267.7|34411.3|34266.3|2
1650833080000|2022-04-24 20:44:40|34412.6|34267.6|34411.3|34266.3|34412.6|34267.6|34411.3|34266.3|2
1650833260000|2022-04-24 20:47:40|34403.8|34258.8|34403.8|34258.8|34403.8|34258.8|34403.8|34258.8|1
1650833270000|2022-04-24 20:47:50|34406.7|34261.7|34408.6|34263.6|34408.6|34263.6|34406.7|34261.7|2
1650833850000|2022-04-24 20:57:30|34414.3|34269.3|34414.7|34269.7|34414.7|34269.7|34414.3|34269.3|3
1650833860000|2022-04-24 20:57:40|34414.8|34269.8|34414.6|34269.6|34414.8|34269.8|34414.6|34269.6|2
1650834270000|2022-04-24 21:04:30|34404.6|34279.6|34404.6|34279.6|34404.6|34279.6|34404.6|34279.6|1
1650834300000|2022-04-24 21:05:00|34414.6|34294.6|34419.1|34299.1|34419.1|34299.1|34414.3|34294.3|4
1650834310000|2022-04-24 21:05:10|34418.6|34298.6|34402|34282|34418.6|34298.6|34400.5|34280.5|3
1650834320000|2022-04-24 21:05:20|34407.7|34287.7|34412.5|34292.5|34413|34293|34407.7|34287.7|8
1650834330000|2022-04-24 21:05:30|34413|34293|34436.9|34316.9|34460.2|34340.2|34412.5|34292.5|8
1650834340000|2022-04-24 21:05:40|34443.6|34323.6|34421.8|34301.8|34445.5|34325.5|34418.4|34298.4|18
1650834350000|2022-04-24 21:05:50|34422|34302|34426|34306|34426.3|34306.3|34422|34302|8
1650834360000|2022-04-24 21:06:00|34426.2|34306.2|34421.5|34301.5|34426.5|34306.5|34421.3|34301.3|5
1650834370000|2022-04-24 21:06:10|34422|34302|34422.1|34302.1|34422.1|34302.1|34405|34285|8
1650834380000|2022-04-24 21:06:20|34421.1|34301.1|34416.6|34296.6|34421.8|34301.8|34411.9|34291.9|5
1650834390000|2022-04-24 21:06:30|34406.5|34286.5|34441.1|34321.1|34441.1|34321.1|34406.5|34286.5|9
1650834400000|2022-04-24 21:06:40|34436.5|34316.5|34441|34321|34441|34321|34436.5|34316.5|3
1650834410000|2022-04-24 21:06:50|34419.4|34299.4|34418.7|34298.7|34419.4|34299.4|34418.7|34298.7|2
1650834420000|2022-04-24 21:07:00|34419|34299|34419|34299|34419|34299|34419|34299|1
1650834430000|2022-04-24 21:07:10|34418.4|34298.4|34412.3|34292.3|34418.4|34298.4|34412.3|34292.3|2
1650834440000|2022-04-24 21:07:20|34413.4|34293.4|34414.5|34294.5|34414.5|34294.5|34413.4|34293.4|3
1650834450000|2022-04-24 21:07:30|34415|34295|34410.5|34290.5|34415.1|34295.1|34410.5|34290.5|3
1650834500000|2022-04-24 21:08:20|34419.4|34299.4|34419.4|34299.4|34419.4|34299.4|34419.4|34299.4|1
1650834510000|2022-04-24 21:08:30|34419.1|34299.1|34419.1|34299.1|34419.1|34299.1|34419.1|34299.1|1
1650834530000|2022-04-24 21:08:50|34416|34296|34413|34293|34416|34296|34411.5|34291.5|3
1650834540000|2022-04-24 21:09:00|34411.5|34291.5|34419.4|34299.4|34419.4|34299.4|34411.5|34291.5|3
1650834550000|2022-04-24 21:09:10|34419.1|34299.1|34418.7|34298.7|34419.1|34299.1|34418.7|34298.7|2
1650834580000|2022-04-24 21:09:40|34413.5|34293.5|34413.5|34293.5|34413.5|34293.5|34413.5|34293.5|1
1650834590000|2022-04-24 21:09:50|34415|34295|34415|34295|34415|34295|34415|34295|1
1650834600000|2022-04-24 21:10:00|34465.1|34345.1|34445.4|34325.4|34465.1|34345.1|34431.9|34311.9|4
1650834610000|2022-04-24 21:10:10|34445.3|34325.3|34445.3|34325.3|34445.3|34325.3|34445.3|34325.3|1
1650834630000|2022-04-24 21:10:30|34417.5|34297.5|34425.5|34305.5|34426|34306|34417.5|34297.5|4
1650834650000|2022-04-24 21:10:50|34426.7|34306.7|34427.2|34307.2|34427.2|34307.2|34426.7|34306.7|4
1650834660000|2022-04-24 21:11:00|34426.8|34306.8|34426.8|34306.8|34426.8|34306.8|34426.8|34306.8|1
1650834670000|2022-04-24 21:11:10|34427.2|34307.2|34438.9|34318.9|34469.8|34349.8|34427.2|34307.2|3
1650834730000|2022-04-24 21:12:10|34408.9|34288.9|34408.9|34288.9|34409.6|34289.6|34408.9|34288.9|3
1650834740000|2022-04-24 21:12:20|34408.4|34288.4|34418.8|34298.8|34419.2|34299.2|34408.4|34288.4|7
1650834750000|2022-04-24 21:12:30|34419.2|34299.2|34422|34302|34422.5|34302.5|34419.2|34299.2|3
1650834760000|2022-04-24 21:12:40|34420.4|34300.4|34421.4|34301.4|34422.2|34302.2|34420.4|34300.4|6
1650834770000|2022-04-24 21:12:50|34421.1|34301.1|34419.6|34299.6|34421.6|34301.6|34419.6|34299.6|5
1650834780000|2022-04-24 21:13:00|34419.4|34299.4|34419.8|34299.8|34421.1|34301.1|34419.4|34299.4|8
1650834790000|2022-04-24 21:13:10|34419.5|34299.5|34419.5|34299.5|34419.5|34299.5|34419.5|34299.5|1
1650834800000|2022-04-24 21:13:20|34419|34299|34419|34299|34419|34299|34419|34299|1
1650834810000|2022-04-24 21:13:30|34420|34300|34420.9|34300.9|34421.2|34301.2|34419.5|34299.5|5
1650834830000|2022-04-24 21:13:50|34421|34301|34421|34301|34421|34301|34421|34301|1
1650834840000|2022-04-24 21:14:00|34420.7|34300.7|34422.5|34302.5|34422.5|34302.5|34417|34297|4
1650834850000|2022-04-24 21:14:10|34419.5|34299.5|34419.5|34299.5|34419.5|34299.5|34417|34297|4
1650834860000|2022-04-24 21:14:20|34419|34299|34424|34304|34424|34304|34419|34299|5
1650834870000|2022-04-24 21:14:30|34474.3|34354.3|34442.1|34322.1|34474.3|34354.3|34425.6|34305.6|11
1650834880000|2022-04-24 21:14:40|34429.3|34309.3|34437.8|34317.8|34452|34332|34429.3|34309.3|4
1650834890000|2022-04-24 21:14:50|34446.3|34326.3|34437.8|34317.8|34451.3|34331.3|34435.3|34315.3|6
1650834900000|2022-04-24 21:15:00|34422.4|34302.4|34415.6|34295.6|34422.8|34302.8|34400.2|34280.2|9
1650834910000|2022-04-24 21:15:10|34415.3|34295.3|34417.1|34297.1|34417.1|34297.1|34415.3|34295.3|4
1650834920000|2022-04-24 21:15:20|34416.3|34296.3|34435.1|34315.1|34435.7|34315.7|34416.1|34296.1|8
1650834930000|2022-04-24 21:15:30|34447.3|34327.3|34434.7|34314.7|34447.3|34327.3|34415.4|34295.4|9
1650834940000|2022-04-24 21:15:40|34428.9|34308.9|34406|34286|34436.3|34316.3|34406|34286|10
1650834950000|2022-04-24 21:15:50|34426.3|34306.3|34419|34299|34426.3|34306.3|34404.5|34284.5|4
1650834960000|2022-04-24 21:16:00|34422|34302|34418|34298|34422|34302|34418|34298|3
1650834970000|2022-04-24 21:16:10|34419|34299|34419|34299|34419|34299|34419|34299|1
1650834980000|2022-04-24 21:16:20|34420|34300|34420|34300|34420.8|34300.8|34420|34300|5
1650834990000|2022-04-24 21:16:30|34421|34301|34415|34295|34421|34301|34412.5|34292.5|6
1650835000000|2022-04-24 21:16:40|34416|34296|34416.5|34296.5|34416.5|34296.5|34416|34296|2
1650835010000|2022-04-24 21:16:50|34418|34298|34417|34297|34418|34298|34414.5|34294.5|5
1650835020000|2022-04-24 21:17:00|34415|34295|34408|34288|34415.5|34295.5|34408|34288|5
1650835030000|2022-04-24 21:17:10|34409|34289|34411.5|34291.5|34417|34297|34407.5|34287.5|7
1650835040000|2022-04-24 21:17:20|34414.1|34294.1|34415.7|34295.7|34415.7|34295.7|34413.3|34293.3|8
1650835050000|2022-04-24 21:17:30|34411|34291|34415.2|34295.2|34417|34297|34411|34291|4
1650835060000|2022-04-24 21:17:40|34417.2|34297.2|34416|34296|34417.2|34297.2|34413|34293|4
1650835070000|2022-04-24 21:17:50|34417.5|34297.5|34417.5|34297.5|34417.5|34297.5|34416|34296|3
1650835080000|2022-04-24 21:18:00|34417|34297|34434.7|34314.7|34434.8|34314.8|34417|34297|3
1650835090000|2022-04-24 21:18:10|34434|34314|34423.8|34303.8|34434|34314|34423.7|34303.7|8
1650835100000|2022-04-24 21:18:20|34423.9|34303.9|34427|34307|34427.1|34307.1|34423.8|34303.8|11
1650835110000|2022-04-24 21:18:30|34426.9|34306.9|34422.8|34302.8|34426.9|34306.9|34420.1|34300.1|8
1650835120000|2022-04-24 21:18:40|34427.9|34307.9|34427.9|34307.9|34428|34308|34427.7|34307.7|5
1650835130000|2022-04-24 21:18:50|34428|34308|34427.9|34307.9|34428.1|34308.1|34427|34307|8
1650835140000|2022-04-24 21:19:00|34428.1|34308.1|34423.4|34303.4|34428.4|34308.4|34421.3|34301.3|16
1650835150000|2022-04-24 21:19:10|34423.1|34303.1|34422.5|34302.5|34423.3|34303.3|34420.4|34300.4|12
1650835160000|2022-04-24 21:19:20|34422.6|34302.6|34422.6|34302.6|34422.9|34302.9|34422.3|34302.3|6
1650835170000|2022-04-24 21:19:30|34422.4|34302.4|34425|34305|34425.1|34305.1|34419.9|34299.9|6
1650835180000|2022-04-24 21:19:40|34424.8|34304.8|34424.8|34304.8|34424.8|34304.8|34424.8|34304.8|1
1650835190000|2022-04-24 21:19:50|34425|34305|34424.9|34304.9|34425.4|34305.4|34424.9|34304.9|4
1650835200000|2022-04-24 21:20:00|34423.8|34303.8|34422.5|34302.5|34434.2|34314.2|34422.5|34302.5|5
1650835210000|2022-04-24 21:20:10|34424|34304|34420.9|34300.9|34424.1|34304.1|34419.4|34299.4|6
1650835220000|2022-04-24 21:20:20|34421.5|34301.5|34421.5|34301.5|34421.5|34301.5|34421.5|34301.5|1
1650835230000|2022-04-24 21:20:30|34425|34305|34425|34305|34425|34305|34425|34305|1
1650835240000|2022-04-24 21:20:40|34425.1|34305.1|34425|34305|34425.1|34305.1|34425|34305|2
1650835270000|2022-04-24 21:21:10|34424.9|34304.9|34424.9|34304.9|34424.9|34304.9|34424.9|34304.9|1
1650835320000|2022-04-24 21:22:00|34424.6|34304.6|34402|34282|34424.6|34304.6|34401.3|34281.3|10
1650835330000|2022-04-24 21:22:10|34402.4|34282.4|34397.9|34277.9|34402.8|34282.8|34391.9|34271.9|18
1650835340000|2022-04-24 21:22:20|34398.1|34278.1|34402.1|34282.1|34406.3|34286.3|34394.6|34274.6|16
1650835350000|2022-04-24 21:22:30|34401.7|34281.7|34398.9|34278.9|34403.5|34283.5|34398.9|34278.9|12
1650835360000|2022-04-24 21:22:40|34398|34278|34398.8|34278.8|34398.9|34278.9|34396.4|34276.4|14
1650835370000|2022-04-24 21:22:50|34398.4|34278.4|34399.3|34279.3|34400|34280|34398.4|34278.4|12
1650835380000|2022-04-24 21:23:00|34399.6|34279.6|34406|34286|34408.7|34288.7|34399.6|34279.6|14
1650835390000|2022-04-24 21:23:10|34405.7|34285.7|34403.5|34283.5|34405.7|34285.7|34403.3|34283.3|3
1650835400000|2022-04-24 21:23:20|34404.2|34284.2|34400.2|34280.2|34404.2|34284.2|34400|34280|7
1650835410000|2022-04-24 21:23:30|34400|34280|34400.1|34280.1|34400.1|34280.1|34400|34280|6
1650835420000|2022-04-24 21:23:40|34399.4|34279.4|34400.1|34280.1|34400.2|34280.2|34398.8|34278.8|12
1650835430000|2022-04-24 21:23:50|34398.5|34278.5|34396.4|34276.4|34398.5|34278.5|34396.2|34276.2|3
1650835440000|2022-04-24 21:24:00|34397.9|34277.9|34397.3|34277.3|34398.5|34278.5|34397.3|34277.3|6
1650835450000|2022-04-24 21:24:10|34397.2|34277.2|34398.6|34278.6|34398.6|34278.6|34396.1|34276.1|7
1650835460000|2022-04-24 21:24:20|34398.8|34278.8|34404.3|34284.3|34404.4|34284.4|34398.8|34278.8|14
1650835470000|2022-04-24 21:24:30|34411.6|34291.6|34410.7|34290.7|34411.6|34291.6|34410.6|34290.6|12
1650835480000|2022-04-24 21:24:40|34410.8|34290.8|34402.9|34282.9|34410.9|34290.9|34401.6|34281.6|12
1650835490000|2022-04-24 21:24:50|34402.5|34282.5|34405.3|34285.3|34405.4|34285.4|34402.5|34282.5|7
1650835500000|2022-04-24 21:25:00|34405.4|34285.4|34403.3|34283.3|34411.6|34291.6|34397.7|34277.7|11
1650835510000|2022-04-24 21:25:10|34403.7|34283.7|34397|34277|34411.5|34291.5|34395.5|34275.5|17
1650835520000|2022-04-24 21:25:20|34403.2|34283.2|34411.1|34291.1|34411.1|34291.1|34396.5|34276.5|13
1650835530000|2022-04-24 21:25:30|34411.5|34291.5|34400.8|34280.8|34411.9|34291.9|34398.8|34278.8|11
1650835540000|2022-04-24 21:25:40|34400.2|34280.2|34398.2|34278.2|34400.6|34280.6|34397.9|34277.9|11
1650835550000|2022-04-24 21:25:50|34399.3|34279.3|34400.7|34280.7|34402.3|34282.3|34399.3|34279.3|6
1650835560000|2022-04-24 21:26:00|34400.3|34280.3|34401.6|34281.6|34401.6|34281.6|34398.2|34278.2|9
1650835570000|2022-04-24 21:26:10|34400.9|34280.9|34400.5|34280.5|34400.9|34280.9|34400.4|34280.4|7
1650835580000|2022-04-24 21:26:20|34399.8|34279.8|34405.1|34285.1|34419.3|34299.3|34399.8|34279.8|12
1650835590000|2022-04-24 21:26:30|34408.4|34288.4|34408.3|34288.3|34408.5|34288.5|34406.2|34286.2|9
1650835600000|2022-04-24 21:26:40|34408.4|34288.4|34413.2|34293.2|34413.4|34293.4|34408.3|34288.3|6
1650835610000|2022-04-24 21:26:50|34413.4|34293.4|34413.3|34293.3|34413.4|34293.4|34413.2|34293.2|8
1650835620000|2022-04-24 21:27:00|34413.4|34293.4|34399|34279|34413.4|34293.4|34399|34279|6
1650835630000|2022-04-24 21:27:10|34412.8|34292.8|34412.7|34292.7|34412.8|34292.8|34412.7|34292.7|6
1650835640000|2022-04-24 21:27:20|34412.8|34292.8|34408.4|34288.4|34412.8|34292.8|34405.1|34285.1|5
1650835650000|2022-04-24 21:27:30|34406.3|34286.3|34408.4|34288.4|34408.5|34288.5|34406.3|34286.3|5
1650835660000|2022-04-24 21:27:40|34413.3|34293.3|34413.3|34293.3|34413.4|34293.4|34413.3|34293.3|5
1650835670000|2022-04-24 21:27:50|34413.4|34293.4|34406.5|34286.5|34413.4|34293.4|34391.5|34271.5|8
1650835680000|2022-04-24 21:28:00|34405.1|34285.1|34409.4|34289.4|34409.4|34289.4|34394|34274|10
1650835690000|2022-04-24 21:28:10|34409.6|34289.6|34410|34290|34410|34290|34409.6|34289.6|3
1650835700000|2022-04-24 21:28:20|34400.4|34280.4|34403.9|34283.9|34404.1|34284.1|34400.4|34280.4|9
1650835710000|2022-04-24 21:28:30|34404|34284|34404|34284|34404.2|34284.2|34404|34284|6
1650835720000|2022-04-24 21:28:40|34403.9|34283.9|34408.9|34288.9|34408.9|34288.9|34403.9|34283.9|4
1650835730000|2022-04-24 21:28:50|34408.8|34288.8|34408.7|34288.7|34408.9|34288.9|34408.7|34288.7|10
1650835740000|2022-04-24 21:29:00|34399.6|34279.6|34404.5|34284.5|34404.5|34284.5|34399.6|34279.6|5
1650835750000|2022-04-24 21:29:10|34404.4|34284.4|34404.8|34284.8|34404.8|34284.8|34401.2|34281.2|5
1650835760000|2022-04-24 21:29:20|34401.5|34281.5|34404.8|34284.8|34404.8|34284.8|34401.5|34281.5|2
1650835770000|2022-04-24 21:29:30|34399.5|34279.5|34402.8|34282.8|34402.8|34282.8|34399.5|34279.5|4
1650835780000|2022-04-24 21:29:40|34409.8|34289.8|34409.7|34289.7|34409.8|34289.8|34409.7|34289.7|2
1650835800000|2022-04-24 21:30:00|34397|34277|34410.1|34290.1|34410.1|34290.1|34397|34277|6
1650835820000|2022-04-24 21:30:20|34410.2|34290.2|34410|34290|34410.2|34290.2|34410|34290|2
1650835860000|2022-04-24 21:31:00|34402|34282|34410|34290|34410|34290|34402|34282|2
1650835870000|2022-04-24 21:31:10|34404|34284|34407.3|34287.3|34407.3|34287.3|34404|34284|3
1650835880000|2022-04-24 21:31:20|34407.7|34287.7|34408.1|34288.1|34408.1|34288.1|34407.7|34287.7|2
1650835890000|2022-04-24 21:31:30|34411.4|34291.4|34411.4|34291.4|34411.5|34291.5|34411.4|34291.4|3
1650835900000|2022-04-24 21:31:40|34412.9|34292.9|34417.7|34297.7|34417.7|34297.7|34405.1|34285.1|8
1650835910000|2022-04-24 21:31:50|34417.8|34297.8|34412.4|34292.4|34418.6|34298.6|34410.5|34290.5|10
1650835920000|2022-04-24 21:32:00|34420.7|34300.7|34418.4|34298.4|34423.5|34303.5|34418.4|34298.4|7
1650835930000|2022-04-24 21:32:10|34420.6|34300.6|34414|34294|34421.9|34301.9|34414|34294|6
1650835940000|2022-04-24 21:32:20|34414.9|34294.9|34416.9|34296.9|34416.9|34296.9|34411.7|34291.7|10
1650835950000|2022-04-24 21:32:30|34423.8|34303.8|34424.3|34304.3|34424.3|34304.3|34423.3|34303.3|5
1650835960000|2022-04-24 21:32:40|34416|34296|34420.7|34300.7|34420.7|34300.7|34407.9|34287.9|12
1650835970000|2022-04-24 21:32:50|34420.9|34300.9|34419|34299|34421.4|34301.4|34416.6|34296.6|16
1650835980000|2022-04-24 21:33:00|34418.9|34298.9|34420.5|34300.5|34420.5|34300.5|34418.2|34298.2|11
1650835990000|2022-04-24 21:33:10|34421.2|34301.2|34420.5|34300.5|34421.2|34301.2|34419.7|34299.7|5
1650836000000|2022-04-24 21:33:20|34417.2|34297.2|34413.1|34293.1|34417.2|34297.2|34409.2|34289.2|10
1650836010000|2022-04-24 21:33:30|34413.2|34293.2|34416.4|34296.4|34416.6|34296.6|34413|34293|8
1650836020000|2022-04-24 21:33:40|34416.5|34296.5|34416.6|34296.6|34416.6|34296.6|34416.4|34296.4|10
1650836030000|2022-04-24 21:33:50|34416.5|34296.5|34416.4|34296.4|34416.6|34296.6|34416.4|34296.4|10
1650836040000|2022-04-24 21:34:00|34416.5|34296.5|34416.4|34296.4|34416.6|34296.6|34416.4|34296.4|12
1650836050000|2022-04-24 21:34:10|34416.5|34296.5|34416.4|34296.4|34416.6|34296.6|34416.4|34296.4|8
1650836060000|2022-04-24 21:34:20|34416.2|34296.2|34415.9|34295.9|34416.2|34296.2|34415.8|34295.8|9
1650836070000|2022-04-24 21:34:30|34416.1|34296.1|34415.9|34295.9|34416.1|34296.1|34415.9|34295.9|6
1650836080000|2022-04-24 21:34:40|34416.1|34296.1|34416.1|34296.1|34416.1|34296.1|34415.9|34295.9|11
1650836090000|2022-04-24 21:34:50|34416|34296|34413.3|34293.3|34416.1|34296.1|34413.3|34293.3|12
1650836100000|2022-04-24 21:35:00|34413.9|34293.9|34414|34294|34415.1|34295.1|34413.9|34293.9|8
1650836110000|2022-04-24 21:35:10|34414.1|34294.1|34416|34296|34416.2|34296.2|34414.1|34294.1|6
1650836120000|2022-04-24 21:35:20|34416.2|34296.2|34416.5|34296.5|34416.5|34296.5|34416.2|34296.2|6
1650836130000|2022-04-24 21:35:30|34416.4|34296.4|34413.4|34293.4|34416.5|34296.5|34413.4|34293.4|6
1650836140000|2022-04-24 21:35:40|34414.6|34294.6|34414.7|34294.7|34414.7|34294.7|34414.6|34294.6|6
1650836150000|2022-04-24 21:35:50|34416.5|34296.5|34410.6|34290.6|34416.5|34296.5|34410.6|34290.6|4
1650836160000|2022-04-24 21:36:00|34408.4|34288.4|34413.4|34293.4|34413.4|34293.4|34408.4|34288.4|4
1650836180000|2022-04-24 21:36:20|34415.6|34295.6|34415.5|34295.5|34415.6|34295.6|34415.5|34295.5|2
1650836230000|2022-04-24 21:37:10|34415.9|34295.9|34414|34294|34415.9|34295.9|34414|34294|2
1650836240000|2022-04-24 21:37:20|34414.6|34294.6|34400.9|34280.9|34414.6|34294.6|34399|34279|3
1650836250000|2022-04-24 21:37:30|34416.1|34296.1|34416.1|34296.1|34416.1|34296.1|34416.1|34296.1|1
1650836260000|2022-04-24 21:37:40|34416|34296|34411.6|34291.6|34416|34296|34411.6|34291.6|2
1650836270000|2022-04-24 21:37:50|34412.1|34292.1|34412.6|34292.6|34412.6|34292.6|34412.1|34292.1|2
1650836280000|2022-04-24 21:38:00|34415.6|34295.6|34409.6|34289.6|34415.6|34295.6|34409.6|34289.6|3
1650836290000|2022-04-24 21:38:10|34410.9|34290.9|34411.6|34291.6|34411.7|34291.7|34410.9|34290.9|4
1650836300000|2022-04-24 21:38:20|34408.9|34288.9|34412.9|34292.9|34412.9|34292.9|34408.9|34288.9|8
1650836310000|2022-04-24 21:38:30|34414.7|34294.7|34412.9|34292.9|34414.7|34294.7|34411.8|34291.8|3
1650836320000|2022-04-24 21:38:40|34413.6|34293.6|34413.6|34293.6|34413.6|34293.6|34413.6|34293.6|1
1650836330000|2022-04-24 21:38:50|34416.3|34296.3|34416.3|34296.3|34416.3|34296.3|34416.3|34296.3|1
1650836340000|2022-04-24 21:39:00|34416.4|34296.4|34416.4|34296.4|34416.4|34296.4|34416.4|34296.4|1
1650836360000|2022-04-24 21:39:20|34416.5|34296.5|34409.9|34289.9|34416.5|34296.5|34408.9|34288.9|4
1650836370000|2022-04-24 21:39:30|34412.1|34292.1|34412.1|34292.1|34412.1|34292.1|34412.1|34292.1|1
1650836380000|2022-04-24 21:39:40|34411|34291|34414|34294|34414|34294|34411|34291|3
1650836390000|2022-04-24 21:39:50|34414.1|34294.1|34414|34294|34414.2|34294.2|34414|34294|6
1650836400000|2022-04-24 21:40:00|34408.5|34288.5|34417|34297|34417.2|34297.2|34408.5|34288.5|5
1650836410000|2022-04-24 21:40:10|34411.8|34291.8|34409.8|34289.8|34417.2|34297.2|34409.8|34289.8|7
1650836420000|2022-04-24 21:40:20|34411.3|34291.3|34412.1|34292.1|34412.1|34292.1|34411.3|34291.3|2
1650836440000|2022-04-24 21:40:40|34415.4|34295.4|34415.4|34295.4|34415.4|34295.4|34415.4|34295.4|1
1650836450000|2022-04-24 21:40:50|34415.5|34295.5|34415.5|34295.5|34415.5|34295.5|34415.5|34295.5|1
1650836460000|2022-04-24 21:41:00|34415.4|34295.4|34415.4|34295.4|34415.4|34295.4|34407.5|34287.5|3
1650836470000|2022-04-24 21:41:10|34415.5|34295.5|34415.4|34295.4|34415.5|34295.5|34415.4|34295.4|4
1650836480000|2022-04-24 21:41:20|34415.5|34295.5|34415.4|34295.4|34415.5|34295.5|34415.4|34295.4|2
1650836490000|2022-04-24 21:41:30|34415.5|34295.5|34415.5|34295.5|34415.5|34295.5|34415.4|34295.4|3
1650836500000|2022-04-24 21:41:40|34415.4|34295.4|34415.9|34295.9|34416|34296|34415.4|34295.4|5
1650836510000|2022-04-24 21:41:50|34415.8|34295.8|34415.8|34295.8|34415.8|34295.8|34415.8|34295.8|1
1650836520000|2022-04-24 21:42:00|34406|34286|34415.8|34295.8|34415.8|34295.8|34406|34286|2
1650836530000|2022-04-24 21:42:10|34415.6|34295.6|34415.8|34295.8|34415.8|34295.8|34415.6|34295.6|3
1650836540000|2022-04-24 21:42:20|34415.7|34295.7|34415.8|34295.8|34415.8|34295.8|34415.7|34295.7|2
1650836550000|2022-04-24 21:42:30|34415.9|34295.9|34415.8|34295.8|34415.9|34295.9|34415.8|34295.8|2
1650836560000|2022-04-24 21:42:40|34415.9|34295.9|34415.7|34295.7|34415.9|34295.9|34415.7|34295.7|3
1650836570000|2022-04-24 21:42:50|34416.2|34296.2|34417.5|34297.5|34417.5|34297.5|34416.2|34296.2|2
1650836580000|2022-04-24 21:43:00|34417.7|34297.7|34414.6|34294.6|34417.7|34297.7|34412.5|34292.5|6
1650836590000|2022-04-24 21:43:10|34414.7|34294.7|34414.7|34294.7|34414.7|34294.7|34414.7|34294.7|1
1650836600000|2022-04-24 21:43:20|34414.8|34294.8|34418.5|34298.5|34418.5|34298.5|34414.8|34294.8|5
1650836610000|2022-04-24 21:43:30|34418.6|34298.6|34418.5|34298.5|34418.6|34298.6|34418.5|34298.5|2
1650836620000|2022-04-24 21:43:40|34418.6|34298.6|34418.6|34298.6|34418.6|34298.6|34418.5|34298.5|3
1650836630000|2022-04-24 21:43:50|34418.4|34298.4|34418.4|34298.4|34418.4|34298.4|34418.4|34298.4|1
1650836640000|2022-04-24 21:44:00|34418.6|34298.6|34418.6|34298.6|34418.6|34298.6|34418.6|34298.6|1
1650836650000|2022-04-24 21:44:10|34418.4|34298.4|34418.6|34298.6|34418.6|34298.6|34418.4|34298.4|2
1650836660000|2022-04-24 21:44:20|34409.5|34289.5|34418|34298|34418|34298|34409.5|34289.5|2
1650836670000|2022-04-24 21:44:30|34417.9|34297.9|34417.9|34297.9|34417.9|34297.9|34417.9|34297.9|1
1650836680000|2022-04-24 21:44:40|34418|34298|34417.8|34297.8|34418|34298|34417.8|34297.8|2
1650836690000|2022-04-24 21:44:50|34418|34298|34417.9|34297.9|34418|34298|34417.9|34297.9|2
1650836700000|2022-04-24 21:45:00|34417.8|34297.8|34417.8|34297.8|34417.8|34297.8|34417.8|34297.8|1
1650836720000|2022-04-24 21:45:20|34417.9|34297.9|34416.4|34296.4|34417.9|34297.9|34400.8|34280.8|7
1650836730000|2022-04-24 21:45:30|34419.7|34299.7|34420.5|34300.5|34420.5|34300.5|34419.7|34299.7|4
1650836740000|2022-04-24 21:45:40|34420.7|34300.7|34420.9|34300.9|34420.9|34300.9|34420.7|34300.7|3
1650836750000|2022-04-24 21:45:50|34421|34301|34420.9|34300.9|34421|34301|34420.9|34300.9|2
1650836760000|2022-04-24 21:46:00|34413.1|34293.1|34420.8|34300.8|34421|34301|34413.1|34293.1|4
1650836780000|2022-04-24 21:46:20|34420.9|34300.9|34420.8|34300.8|34420.9|34300.9|34420.8|34300.8|2
1650836790000|2022-04-24 21:46:30|34418.4|34298.4|34406.5|34286.5|34418.4|34298.4|34404.1|34284.1|5
1650836800000|2022-04-24 21:46:40|34412.2|34292.2|34409.3|34289.3|34412.2|34292.2|34407|34287|10
1650836810000|2022-04-24 21:46:50|34411.2|34291.2|34412.1|34292.1|34412.2|34292.2|34411.1|34291.1|5
1650836820000|2022-04-24 21:47:00|34412.2|34292.2|34414.9|34294.9|34415|34295|34412.1|34292.1|4
1650836830000|2022-04-24 21:47:10|34415|34295|34414.9|34294.9|34415|34295|34414.9|34294.9|2
1650836840000|2022-04-24 21:47:20|34415|34295|34415|34295|34415|34295|34414.9|34294.9|3
1650836850000|2022-04-24 21:47:30|34415.2|34295.2|34415.1|34295.1|34415.2|34295.2|34415.1|34295.1|4
1650836860000|2022-04-24 21:47:40|34406.5|34286.5|34409.9|34289.9|34410|34290|34406.5|34286.5|4
1650836870000|2022-04-24 21:47:50|34407.5|34287.5|34410.5|34290.5|34410.6|34290.6|34407.5|34287.5|5
1650836880000|2022-04-24 21:48:00|34405.7|34285.7|34406.6|34286.6|34415.1|34295.1|34402.1|34282.1|8
1650836890000|2022-04-24 21:48:10|34411.8|34291.8|34411.8|34291.8|34411.9|34291.9|34407.3|34287.3|4
1650836900000|2022-04-24 21:48:20|34411.9|34291.9|34429.7|34309.7|34429.7|34309.7|34411.8|34291.8|3
1650836910000|2022-04-24 21:48:30|34415|34295|34412.2|34292.2|34415|34295|34408.2|34288.2|4
1650836920000|2022-04-24 21:48:40|34408.4|34288.4|34409.5|34289.5|34409.5|34289.5|34408.2|34288.2|5
1650836930000|2022-04-24 21:48:50|34408.2|34288.2|34415.7|34295.7|34415.7|34295.7|34408.2|34288.2|5
1650836940000|2022-04-24 21:49:00|34415.5|34295.5|34415.7|34295.7|34415.7|34295.7|34415.1|34295.1|3
1650836950000|2022-04-24 21:49:10|34415.4|34295.4|34415.6|34295.6|34415.6|34295.6|34415.4|34295.4|2
1650836960000|2022-04-24 21:49:20|34415.4|34295.4|34407.1|34287.1|34415.4|34295.4|34407.1|34287.1|3
1650836970000|2022-04-24 21:49:30|34406.9|34286.9|34410.1|34290.1|34410.2|34290.2|34406.9|34286.9|12
1650836980000|2022-04-24 21:49:40|34410|34290|34408.1|34288.1|34410|34290|34407.2|34287.2|6
1650836990000|2022-04-24 21:49:50|34415|34295|34414.6|34294.6|34415|34295|34414.6|34294.6|3
1650837000000|2022-04-24 21:50:00|34414.2|34294.2|34413.9|34293.9|34414.2|34294.2|34413.9|34293.9|2
1650837010000|2022-04-24 21:50:10|34414.1|34294.1|34413.9|34293.9|34414.6|34294.6|34413.9|34293.9|4
1650837020000|2022-04-24 21:50:20|34413.8|34293.8|34413.9|34293.9|34413.9|34293.9|34413.8|34293.8|2
1650837040000|2022-04-24 21:50:40|34413.5|34293.5|34414.3|34294.3|34414.3|34294.3|34413.3|34293.3|8
1650837060000|2022-04-24 21:51:00|34414|34294|34413.7|34293.7|34414|34294|34413.7|34293.7|2
1650837070000|2022-04-24 21:51:10|34371.9|34251.9|34398|34278|34398.5|34278.5|34371.9|34251.9|12
1650837090000|2022-04-24 21:51:30|34414|34294|34413.6|34293.6|34414.3|34294.3|34413.6|34293.6|8
1650837100000|2022-04-24 21:51:40|34414|34294|34414.3|34294.3|34414.3|34294.3|34413.6|34293.6|10
1650837110000|2022-04-24 21:51:50|34413.9|34293.9|34413.6|34293.6|34414.3|34294.3|34413.6|34293.6|6
1650837120000|2022-04-24 21:52:00|34408.3|34288.3|34409.4|34289.4|34409.4|34289.4|34408.3|34288.3|2
1650837130000|2022-04-24 21:52:10|34409.6|34289.6|34409.5|34289.5|34409.9|34289.9|34409.5|34289.5|4
1650837140000|2022-04-24 21:52:20|34409.7|34289.7|34413.7|34293.7|34414.3|34294.3|34409.5|34289.5|8
1650837150000|2022-04-24 21:52:30|34414|34294|34413.8|34293.8|34414.3|34294.3|34410.8|34290.8|8
1650837170000|2022-04-24 21:52:50|34414.1|34294.1|34413.8|34293.8|34414.4|34294.4|34413.8|34293.8|4
1650837180000|2022-04-24 21:53:00|34435.9|34315.9|34413.8|34293.8|34435.9|34315.9|34413.8|34293.8|6
1650837190000|2022-04-24 21:53:10|34413.9|34293.9|34416.6|34296.6|34416.6|34296.6|34413.9|34293.9|6
1650837200000|2022-04-24 21:53:20|34416.8|34296.8|34406.3|34286.3|34416.8|34296.8|34404.3|34284.3|6
1650837210000|2022-04-24 21:53:30|34406.4|34286.4|34411.3|34291.3|34413.1|34293.1|34406.4|34286.4|8
1650837220000|2022-04-24 21:53:40|34412.1|34292.1|34411.3|34291.3|34412.1|34292.1|34411.3|34291.3|9
1650837230000|2022-04-24 21:53:50|34413.2|34293.2|34410.4|34290.4|34413.2|34293.2|34401.9|34281.9|9
1650837240000|2022-04-24 21:54:00|34403|34283|34407.6|34287.6|34407.9|34287.9|34403|34283|7
1650837250000|2022-04-24 21:54:10|34407.5|34287.5|34407.1|34287.1|34407.5|34287.5|34407|34287|11
1650837260000|2022-04-24 21:54:20|34407|34287|34410.5|34290.5|34410.7|34290.7|34406.8|34286.8|11
1650837270000|2022-04-24 21:54:30|34410.4|34290.4|34410.2|34290.2|34410.7|34290.7|34410.2|34290.2|14
1650837280000|2022-04-24 21:54:40|34405.5|34285.5|34410.5|34290.5|34410.6|34290.6|34405.5|34285.5|8
1650837290000|2022-04-24 21:54:50|34407|34287|34410.4|34290.4|34410.6|34290.6|34407|34287|8
1650837300000|2022-04-24 21:55:00|34410.6|34290.6|34410.2|34290.2|34410.6|34290.6|34410.2|34290.2|5
1650837310000|2022-04-24 21:55:10|34410.4|34290.4|34410.3|34290.3|34410.6|34290.6|34410.2|34290.2|11
1650837320000|2022-04-24 21:55:20|34409.9|34289.9|34408.8|34288.8|34467.3|34347.3|34406.6|34286.6|18
1650837330000|2022-04-24 21:55:30|34412|34292|34410|34290|34469.2|34349.2|34406|34286|15
1650837340000|2022-04-24 21:55:40|34416.5|34296.5|34410.6|34290.6|34459.6|34339.6|34408.5|34288.5|15
1650837350000|2022-04-24 21:55:50|34438.3|34318.3|34406.8|34286.8|34438.3|34318.3|34406.8|34286.8|14
1650837360000|2022-04-24 21:56:00|34408.9|34288.9|34406.8|34286.8|34408.9|34288.9|34405.7|34285.7|5
1650837370000|2022-04-24 21:56:10|34407.9|34287.9|34407|34287|34407.9|34287.9|34404.4|34284.4|8
1650837380000|2022-04-24 21:56:20|34406.9|34286.9|34415.5|34295.5|34415.5|34295.5|34404.8|34284.8|8
1650837390000|2022-04-24 21:56:30|34405.7|34285.7|34414.6|34294.6|34414.6|34294.6|34405.7|34285.7|6
1650837400000|2022-04-24 21:56:40|34415.6|34295.6|34407.4|34287.4|34415.6|34295.6|34405.9|34285.9|6
1650837410000|2022-04-24 21:56:50|34409.2|34289.2|34405.7|34285.7|34409.6|34289.6|34405.7|34285.7|9
1650837420000|2022-04-24 21:57:00|34406.7|34286.7|34408.7|34288.7|34408.8|34288.8|34406.7|34286.7|6
1650837430000|2022-04-24 21:57:10|34411|34291|34408|34288|34411|34291|34406|34286|6
1650837440000|2022-04-24 21:57:20|34409.2|34289.2|34407.8|34287.8|34409.7|34289.7|34405.9|34285.9|9
1650837450000|2022-04-24 21:57:30|34411|34291|34413.2|34293.2|34413.6|34293.6|34411|34291|9
1650837460000|2022-04-24 21:57:40|34413|34293|34413.3|34293.3|34414.3|34294.3|34412.4|34292.4|11
1650837470000|2022-04-24 21:57:50|34413.2|34293.2|34408|34288|34413.2|34293.2|34407.1|34287.1|10
1650837480000|2022-04-24 21:58:00|34407.8|34287.8|34407.4|34287.4|34408.9|34288.9|34406.5|34286.5|11
1650837490000|2022-04-24 21:58:10|34410.4|34290.4|34411.9|34291.9|34412|34292|34404.1|34284.1|13
1650837500000|2022-04-24 21:58:20|34412.4|34292.4|34410.7|34290.7|34412.8|34292.8|34405.8|34285.8|9
1650837510000|2022-04-24 21:58:30|34411.1|34291.1|34444.5|34324.5|34467.2|34347.2|34410.6|34290.6|9
1650837520000|2022-04-24 21:58:40|34438.8|34318.8|34432.6|34312.6|34448.4|34328.4|34429.7|34309.7|17
1650837530000|2022-04-24 21:58:50|34433.9|34313.9|34405.3|34285.3|34435.6|34315.6|34405.3|34285.3|14
1650837540000|2022-04-24 21:59:00|34405.4|34285.4|34405.6|34285.6|34411.2|34291.2|34403.2|34283.2|16
1650837550000|2022-04-24 21:59:10|34405.5|34285.5|34405.5|34285.5|34405.6|34285.6|34405.5|34285.5|11
1650837560000|2022-04-24 21:59:20|34404.2|34284.2|34422.7|34302.7|34422.7|34302.7|34404.2|34284.2|12
1650837570000|2022-04-24 21:59:30|34422.8|34302.8|34414.1|34294.1|34424.5|34304.5|34406.4|34286.4|11
1650837580000|2022-04-24 21:59:40|34412.6|34292.6|34412.6|34292.6|34412.7|34292.7|34412.5|34292.5|12
1650837590000|2022-04-24 21:59:50|34412.8|34292.8|34405.5|34285.5|34412.9|34292.9|34404.7|34284.7|11
1650837600000|2022-04-24 22:00:00|34442.3|34322.3|34419.4|34299.4|34442.3|34322.3|34414.2|34294.2|32
1650837610000|2022-04-24 22:00:10|34425|34305|34421.5|34301.5|34433.3|34313.3|34417.4|34297.4|23
1650837620000|2022-04-24 22:00:20|34423.1|34303.1|34426.3|34306.3|34440.3|34320.3|34417.7|34297.7|29
1650837630000|2022-04-24 22:00:30|34426.9|34306.9|34416.6|34296.6|34428.2|34308.2|34412.5|34292.5|29
1650837640000|2022-04-24 22:00:40|34418.2|34298.2|34417.9|34297.9|34424.6|34304.6|34413.8|34293.8|32
1650837650000|2022-04-24 22:00:50|34418.4|34298.4|34412.2|34292.2|34424.7|34304.7|34411.2|34291.2|23
1650837660000|2022-04-24 22:01:00|34416.4|34296.4|34420.8|34300.8|34424|34304|34407.4|34287.4|29
1650837670000|2022-04-24 22:01:10|34417.9|34297.9|34404.2|34284.2|34426.8|34306.8|34394.6|34274.6|24
1650837680000|2022-04-24 22:01:20|34408.5|34288.5|34403.5|34283.5|34417.9|34297.9|34398.8|34278.8|32
1650837690000|2022-04-24 22:01:30|34403.3|34283.3|34401.5|34281.5|34408.2|34288.2|34399.6|34279.6|28
1650837700000|2022-04-24 22:01:40|34400.3|34280.3|34416.2|34296.2|34416.2|34296.2|34396.6|34276.6|18
1650837710000|2022-04-24 22:01:50|34418.9|34298.9|34390.6|34270.6|34418.9|34298.9|34382.6|34262.6|21
1650837720000|2022-04-24 22:02:00|34385.8|34265.8|34381.7|34261.7|34402.2|34282.2|34379.6|34259.6|29
1650837730000|2022-04-24 22:02:10|34382.4|34262.4|34394.9|34274.9|34396.8|34276.8|34378.8|34258.8|29
1650837740000|2022-04-24 22:02:20|34394.4|34274.4|34402.4|34282.4|34409.3|34289.3|34392|34272|27
1650837750000|2022-04-24 22:02:30|34402.8|34282.8|34404.5|34284.5|34411|34291|34399.2|34279.2|25
1650837760000|2022-04-24 22:02:40|34404.7|34284.7|34408.5|34288.5|34408.5|34288.5|34393|34273|19
1650837770000|2022-04-24 22:02:50|34405.4|34285.4|34415.8|34295.8|34423.1|34303.1|34396.5|34276.5|20
1650837780000|2022-04-24 22:03:00|34411.6|34291.6|34414.1|34294.1|34416.8|34296.8|34408.5|34288.5|30
1650837790000|2022-04-24 22:03:10|34413.9|34293.9|34415.5|34295.5|34418.8|34298.8|34408.8|34288.8|21
1650837800000|2022-04-24 22:03:20|34413|34293|34417.3|34297.3|34418.2|34298.2|34409.8|34289.8|15
1650837810000|2022-04-24 22:03:30|34416.6|34296.6|34415.3|34295.3|34435.3|34315.3|34407.3|34287.3|18
1650837820000|2022-04-24 22:03:40|34416.7|34296.7|34412.7|34292.7|34425.8|34305.8|34411.1|34291.1|16
1650837830000|2022-04-24 22:03:50|34414.4|34294.4|34424.1|34304.1|34424.1|34304.1|34409.3|34289.3|19
1650837840000|2022-04-24 22:04:00|34419.3|34299.3|34421.2|34301.2|34421.2|34301.2|34413.4|34293.4|19
1650837850000|2022-04-24 22:04:10|34419.7|34299.7|34419.3|34299.3|34422.2|34302.2|34412.2|34292.2|9
1650837860000|2022-04-24 22:04:20|34412.3|34292.3|34411.4|34291.4|34418.6|34298.6|34411.4|34291.4|10
1650837870000|2022-04-24 22:04:30|34434.7|34314.7|34411.7|34291.7|34434.7|34314.7|34411.7|34291.7|17
1650837880000|2022-04-24 22:04:40|34422.3|34302.3|34407.4|34287.4|34428.4|34308.4|34405.1|34285.1|33
1650837890000|2022-04-24 22:04:50|34407.8|34287.8|34416.8|34296.8|34419.5|34299.5|34404.7|34284.7|21
1650837900000|2022-04-24 22:05:00|34421.7|34301.7|34419.4|34299.4|34429.7|34309.7|34418.4|34298.4|20
1650837910000|2022-04-24 22:05:10|34417.9|34297.9|34415.7|34295.7|34424.6|34304.6|34412.5|34292.5|19
1650837920000|2022-04-24 22:05:20|34412.5|34292.5|34424.2|34304.2|34424.2|34304.2|34412.5|34292.5|22
1650837930000|2022-04-24 22:05:30|34424.4|34304.4|34416.9|34296.9|34432.9|34312.9|34415.2|34295.2|29
1650837940000|2022-04-24 22:05:40|34416|34296|34417.1|34297.1|34417.1|34297.1|34414.8|34294.8|19
1650837950000|2022-04-24 22:05:50|34417.2|34297.2|34416.8|34296.8|34417.4|34297.4|34415.9|34295.9|17
1650837960000|2022-04-24 22:06:00|34416.1|34296.1|34420.6|34300.6|34424.6|34304.6|34415.6|34295.6|11
1650837970000|2022-04-24 22:06:10|34421.6|34301.6|34413.6|34293.6|34421.6|34301.6|34411.9|34291.9|19
1650837980000|2022-04-24 22:06:20|34413.2|34293.2|34412.8|34292.8|34414|34294|34412.3|34292.3|9
1650837990000|2022-04-24 22:06:30|34412.5|34292.5|34418|34298|34425.6|34305.6|34412.5|34292.5|13
1650838000000|2022-04-24 22:06:40|34411.9|34291.9|34411.6|34291.6|34413.2|34293.2|34411.3|34291.3|15
1650838010000|2022-04-24 22:06:50|34411.7|34291.7|34417.2|34297.2|34422|34302|34410.7|34290.7|16
1650838020000|2022-04-24 22:07:00|34419.1|34299.1|34412.2|34292.2|34419.1|34299.1|34411.6|34291.6|12
1650838030000|2022-04-24 22:07:10|34409.9|34289.9|34400|34280|34410.4|34290.4|34399.6|34279.6|19
1650838040000|2022-04-24 22:07:20|34400.2|34280.2|34397.4|34277.4|34401.1|34281.1|34397.2|34277.2|17
1650838050000|2022-04-24 22:07:30|34398.1|34278.1|34405.4|34285.4|34409.7|34289.7|34398.1|34278.1|10
1650838060000|2022-04-24 22:07:40|34402.6|34282.6|34403.5|34283.5|34403.5|34283.5|34397.4|34277.4|13
1650838070000|2022-04-24 22:07:50|34403.7|34283.7|34400.6|34280.6|34403.7|34283.7|34400.5|34280.5|17
1650838080000|2022-04-24 22:08:00|34401|34281|34409|34289|34409|34289|34395.3|34275.3|14
1650838090000|2022-04-24 22:08:10|34406.1|34286.1|34402|34282|34406.3|34286.3|34399.4|34279.4|17
1650838100000|2022-04-24 22:08:20|34402.1|34282.1|34399.3|34279.3|34402.6|34282.6|34399.3|34279.3|12
1650838110000|2022-04-24 22:08:30|34400.1|34280.1|34404.8|34284.8|34404.8|34284.8|34395.7|34275.7|15
1650838120000|2022-04-24 22:08:40|34406.2|34286.2|34402.9|34282.9|34406.2|34286.2|34401.8|34281.8|18
1650838130000|2022-04-24 22:08:50|34403|34283|34399.6|34279.6|34403.2|34283.2|34399.5|34279.5|11
1650838140000|2022-04-24 22:09:00|34398.4|34278.4|34407.1|34287.1|34414.5|34294.5|34398.4|34278.4|22
1650838150000|2022-04-24 22:09:10|34408.6|34288.6|34410.8|34290.8|34413.9|34293.9|34408.6|34288.6|18
1650838160000|2022-04-24 22:09:20|34410.9|34290.9|34412.3|34292.3|34412.4|34292.4|34409.4|34289.4|18
1650838170000|2022-04-24 22:09:30|34412.2|34292.2|34410.7|34290.7|34415.7|34295.7|34410.7|34290.7|13
1650838180000|2022-04-24 22:09:40|34410.9|34290.9|34408.4|34288.4|34411.3|34291.3|34406.7|34286.7|21
1650838190000|2022-04-24 22:09:50|34408.1|34288.1|34408|34288|34408.3|34288.3|34405.8|34285.8|19
1650838200000|2022-04-24 22:10:00|34407.9|34287.9|34409.3|34289.3|34411.4|34291.4|34407.3|34287.3|20
1650838210000|2022-04-24 22:10:10|34409.4|34289.4|34407.6|34287.6|34409.4|34289.4|34404.7|34284.7|18
1650838220000|2022-04-24 22:10:20|34407.3|34287.3|34408.1|34288.1|34408.6|34288.6|34405.9|34285.9|20
1650838230000|2022-04-24 22:10:30|34408.4|34288.4|34407|34287|34408.4|34288.4|34406.4|34286.4|11
1650838240000|2022-04-24 22:10:40|34406.4|34286.4|34406.6|34286.6|34407.1|34287.1|34405.3|34285.3|18
1650838250000|2022-04-24 22:10:50|34406.5|34286.5|34406.7|34286.7|34408.5|34288.5|34405.7|34285.7|11
1650838260000|2022-04-24 22:11:00|34406.5|34286.5|34404.8|34284.8|34407.5|34287.5|34404.7|34284.7|21
1650838270000|2022-04-24 22:11:10|34405.8|34285.8|34406.4|34286.4|34408.6|34288.6|34405.4|34285.4|15
1650838280000|2022-04-24 22:11:20|34406.8|34286.8|34407.5|34287.5|34407.5|34287.5|34406.6|34286.6|11
1650838290000|2022-04-24 22:11:30|34406|34286|34408.6|34288.6|34408.9|34288.9|34404.8|34284.8|12
1650838300000|2022-04-24 22:11:40|34408.3|34288.3|34407.2|34287.2|34408.8|34288.8|34405.8|34285.8|20
1650838310000|2022-04-24 22:11:50|34407|34287|34407.5|34287.5|34408.7|34288.7|34404.3|34284.3|19
1650838320000|2022-04-24 22:12:00|34406.4|34286.4|34406.1|34286.1|34412.9|34292.9|34404.9|34284.9|24
1650838330000|2022-04-24 22:12:10|34406.2|34286.2|34411.8|34291.8|34411.8|34291.8|34405.5|34285.5|15
1650838340000|2022-04-24 22:12:20|34412.1|34292.1|34408.3|34288.3|34412.1|34292.1|34407.1|34287.1|23
1650838350000|2022-04-24 22:12:30|34408.4|34288.4|34410.7|34290.7|34411.4|34291.4|34407|34287|27
1650838360000|2022-04-24 22:12:40|34410.6|34290.6|34412.2|34292.2|34412.4|34292.4|34410.1|34290.1|24
1650838370000|2022-04-24 22:12:50|34412|34292|34414.1|34294.1|34414.5|34294.5|34411.6|34291.6|20
1650838380000|2022-04-24 22:13:00|34414.8|34294.8|34413|34293|34414.8|34294.8|34411.6|34291.6|19
1650838390000|2022-04-24 22:13:10|34413.4|34293.4|34414.7|34294.7|34414.7|34294.7|34411.6|34291.6|20
1650838400000|2022-04-24 22:13:20|34414.5|34294.5|34413.7|34293.7|34415|34295|34412.9|34292.9|17
1650838410000|2022-04-24 22:13:30|34413.8|34293.8|34418.9|34298.9|34418.9|34298.9|34413.2|34293.2|18
1650838420000|2022-04-24 22:13:40|34418.6|34298.6|34415|34295|34418.9|34298.9|34415|34295|13
1650838430000|2022-04-24 22:13:50|34414.9|34294.9|34417|34297|34419|34299|34413.9|34293.9|21
1650838440000|2022-04-24 22:14:00|34417.1|34297.1|34415.9|34295.9|34417.9|34297.9|34413.6|34293.6|20
1650838450000|2022-04-24 22:14:10|34416.1|34296.1|34419.4|34299.4|34420|34300|34415.8|34295.8|23
1650838460000|2022-04-24 22:14:20|34419.7|34299.7|34420.4|34300.4|34423.1|34303.1|34418.5|34298.5|18
1650838470000|2022-04-24 22:14:30|34420.2|34300.2|34420.6|34300.6|34421.9|34301.9|34417.7|34297.7|23
1650838480000|2022-04-24 22:14:40|34420.5|34300.5|34421.1|34301.1|34423.9|34303.9|34419.1|34299.1|17
1650838490000|2022-04-24 22:14:50|34419.6|34299.6|34422.7|34302.7|34422.9|34302.9|34419.6|34299.6|16
1650838500000|2022-04-24 22:15:00|34422.4|34302.4|34421.9|34301.9|34427.3|34307.3|34420.5|34300.5|23
1650838510000|2022-04-24 22:15:10|34422.1|34302.1|34422|34302|34422.6|34302.6|34420.5|34300.5|15
1650838520000|2022-04-24 22:15:20|34422.1|34302.1|34422.2|34302.2|34422.7|34302.7|34421.7|34301.7|13
1650838530000|2022-04-24 22:15:30|34422.3|34302.3|34419.2|34299.2|34422.3|34302.3|34418.2|34298.2|25
1650838540000|2022-04-24 22:15:40|34419.3|34299.3|34418.8|34298.8|34419.4|34299.4|34417.5|34297.5|23
1650838550000|2022-04-24 22:15:50|34419|34299|34419.5|34299.5|34421|34301|34418.7|34298.7|17
1650838560000|2022-04-24 22:16:00|34420|34300|34420.1|34300.1|34420.1|34300.1|34419.5|34299.5|10
1650838570000|2022-04-24 22:16:10|34419.2|34299.2|34422.5|34302.5|34423.6|34303.6|34419.2|34299.2|18
1650838580000|2022-04-24 22:16:20|34422.7|34302.7|34423|34303|34423.4|34303.4|34420.9|34300.9|17
1650838590000|2022-04-24 22:16:30|34422.8|34302.8|34422|34302|34423.5|34303.5|34421.9|34301.9|10
1650838600000|2022-04-24 22:16:40|34422.1|34302.1|34423.3|34303.3|34423.4|34303.4|34422.1|34302.1|16
1650838610000|2022-04-24 22:16:50|34423.7|34303.7|34423.5|34303.5|34424.1|34304.1|34423.5|34303.5|6
1650838620000|2022-04-24 22:17:00|34424.6|34304.6|34423.5|34303.5|34424.6|34304.6|34423.3|34303.3|13
1650838630000|2022-04-24 22:17:10|34423.6|34303.6|34423.9|34303.9|34424.2|34304.2|34422.9|34302.9|13
1650838640000|2022-04-24 22:17:20|34424.2|34304.2|34423.1|34303.1|34424.7|34304.7|34422.8|34302.8|11
1650838650000|2022-04-24 22:17:30|34423.4|34303.4|34424.3|34304.3|34424.3|34304.3|34423.2|34303.2|19
1650838660000|2022-04-24 22:17:40|34423.9|34303.9|34427.8|34307.8|34428.1|34308.1|34423.3|34303.3|12
1650838670000|2022-04-24 22:17:50|34426.8|34306.8|34424.5|34304.5|34427.1|34307.1|34424.2|34304.2|8
1650838680000|2022-04-24 22:18:00|34424.7|34304.7|34431.5|34311.5|34432|34312|34424.7|34304.7|8
1650838690000|2022-04-24 22:18:10|34431|34311|34425.7|34305.7|34431|34311|34425.7|34305.7|13
1650838700000|2022-04-24 22:18:20|34425.8|34305.8|34424.2|34304.2|34425.8|34305.8|34422.7|34302.7|11
1650838710000|2022-04-24 22:18:30|34423.8|34303.8|34419.7|34299.7|34424.8|34304.8|34418.6|34298.6|12
1650838720000|2022-04-24 22:18:40|34419.8|34299.8|34420.5|34300.5|34420.5|34300.5|34418.7|34298.7|11
1650838730000|2022-04-24 22:18:50|34419.2|34299.2|34419.8|34299.8|34423.2|34303.2|34416.5|34296.5|20
1650838740000|2022-04-24 22:19:00|34419.5|34299.5|34420.1|34300.1|34420.2|34300.2|34418.9|34298.9|12
1650838750000|2022-04-24 22:19:10|34420.5|34300.5|34426.3|34306.3|34427.6|34307.6|34420.1|34300.1|9
1650838760000|2022-04-24 22:19:20|34424.4|34304.4|34418.2|34298.2|34425.5|34305.5|34418.2|34298.2|6
1650838770000|2022-04-24 22:19:30|34418.4|34298.4|34431.8|34311.8|34431.8|34311.8|34418.1|34298.1|7
1650838780000|2022-04-24 22:19:40|34430.6|34310.6|34424.3|34304.3|34430.6|34310.6|34424.3|34304.3|5
1650838790000|2022-04-24 22:19:50|34418|34298|34438.5|34318.5|34438.5|34318.5|34417.9|34297.9|5
1650838800000|2022-04-24 22:20:00|34427.2|34307.2|34423.1|34303.1|34427.2|34307.2|34423.1|34303.1|4
1650838810000|2022-04-24 22:20:10|34421.3|34301.3|34419.8|34299.8|34421.4|34301.4|34419.4|34299.4|9
1650838820000|2022-04-24 22:20:20|34419.9|34299.9|34422.1|34302.1|34425.9|34305.9|34418.1|34298.1|6
1650838830000|2022-04-24 22:20:30|34422.2|34302.2|34418.4|34298.4|34423.3|34303.3|34418.4|34298.4|7
1650838840000|2022-04-24 22:20:40|34418.3|34298.3|34426.8|34306.8|34430|34310|34418.3|34298.3|6
1650838850000|2022-04-24 22:20:50|34427.7|34307.7|34419.6|34299.6|34428|34308|34419.6|34299.6|6
1650838860000|2022-04-24 22:21:00|34419.7|34299.7|34420.8|34300.8|34424.2|34304.2|34419.7|34299.7|12
1650838870000|2022-04-24 22:21:10|34420.4|34300.4|34421.2|34301.2|34421.2|34301.2|34419.9|34299.9|31
1650838880000|2022-04-24 22:21:20|34421.1|34301.1|34422.8|34302.8|34423.8|34303.8|34421.1|34301.1|10
1650838890000|2022-04-24 22:21:30|34423.2|34303.2|34422.3|34302.3|34423.2|34303.2|34421.6|34301.6|12
1650838900000|2022-04-24 22:21:40|34421.9|34301.9|34422|34302|34424.5|34304.5|34420.2|34300.2|9
1650838910000|2022-04-24 22:21:50|34422.1|34302.1|34422|34302|34426.3|34306.3|34421.5|34301.5|11
1650838920000|2022-04-24 22:22:00|34420.6|34300.6|34422.4|34302.4|34423.1|34303.1|34418.8|34298.8|10
1650838930000|2022-04-24 22:22:10|34421.7|34301.7|34419.3|34299.3|34422|34302|34419.2|34299.2|10
1650838940000|2022-04-24 22:22:20|34419.6|34299.6|34422.4|34302.4|34427.3|34307.3|34419.4|34299.4|10
1650838950000|2022-04-24 22:22:30|34420.3|34300.3|34425.7|34305.7|34426.3|34306.3|34420.3|34300.3|10
1650838960000|2022-04-24 22:22:40|34424.9|34304.9|34424.3|34304.3|34424.9|34304.9|34420.9|34300.9|18
1650838970000|2022-04-24 22:22:50|34425.1|34305.1|34425.2|34305.2|34425.2|34305.2|34424.6|34304.6|7
1650838980000|2022-04-24 22:23:00|34425.6|34305.6|34424.2|34304.2|34427.5|34307.5|34424.2|34304.2|11
1650838990000|2022-04-24 22:23:10|34423.4|34303.4|34424.3|34304.3|34425.1|34305.1|34423.4|34303.4|16
1650839000000|2022-04-24 22:23:20|34424.5|34304.5|34425.7|34305.7|34426.7|34306.7|34424.5|34304.5|24
1650839010000|2022-04-24 22:23:30|34425.3|34305.3|34425.1|34305.1|34427.9|34307.9|34424.8|34304.8|18
1650839020000|2022-04-24 22:23:40|34425.5|34305.5|34426.4|34306.4|34426.8|34306.8|34425.2|34305.2|12
1650839030000|2022-04-24 22:23:50|34426.5|34306.5|34426.9|34306.9|34426.9|34306.9|34426|34306|9
1650839040000|2022-04-24 22:24:00|34426.5|34306.5|34425.3|34305.3|34427.8|34307.8|34425.3|34305.3|13
1650839050000|2022-04-24 22:24:10|34425.4|34305.4|34425.5|34305.5|34426.3|34306.3|34425.2|34305.2|13
1650839060000|2022-04-24 22:24:20|34429.1|34309.1|34430.7|34310.7|34433.4|34313.4|34426.8|34306.8|9
1650839070000|2022-04-24 22:24:30|34430.5|34310.5|34427.1|34307.1|34430.5|34310.5|34426.4|34306.4|9
1650839080000|2022-04-24 22:24:40|34427|34307|34427.3|34307.3|34427.6|34307.6|34427|34307|9
1650839090000|2022-04-24 22:24:50|34427.5|34307.5|34425.9|34305.9|34428.1|34308.1|34425.8|34305.8|10
1650839100000|2022-04-24 22:25:00|34424.4|34304.4|34425.3|34305.3|34425.8|34305.8|34424.4|34304.4|15
1650839110000|2022-04-24 22:25:10|34425.5|34305.5|34425.5|34305.5|34425.7|34305.7|34425.2|34305.2|8
1650839120000|2022-04-24 22:25:20|34425.4|34305.4|34425.2|34305.2|34427.7|34307.7|34424.2|34304.2|17
1650839130000|2022-04-24 22:25:30|34425.4|34305.4|34425.7|34305.7|34425.8|34305.8|34425.1|34305.1|13
1650839140000|2022-04-24 22:25:40|34425.6|34305.6|34425.2|34305.2|34425.6|34305.6|34424.4|34304.4|7
1650839150000|2022-04-24 22:25:50|34425|34305|34425.8|34305.8|34425.8|34305.8|34424.8|34304.8|8
1650839160000|2022-04-24 22:26:00|34426.1|34306.1|34425.6|34305.6|34426.1|34306.1|34424.9|34304.9|9
1650839170000|2022-04-24 22:26:10|34425.5|34305.5|34427.9|34307.9|34428.9|34308.9|34425.1|34305.1|9
1650839180000|2022-04-24 22:26:20|34427.7|34307.7|34425.9|34305.9|34427.7|34307.7|34425.6|34305.6|10
1650839190000|2022-04-24 22:26:30|34425.2|34305.2|34423.6|34303.6|34425.3|34305.3|34423.6|34303.6|9
1650839200000|2022-04-24 22:26:40|34423.8|34303.8|34424.4|34304.4|34424.4|34304.4|34423.4|34303.4|13
1650839210000|2022-04-24 22:26:50|34423.7|34303.7|34424.1|34304.1|34424.3|34304.3|34423.6|34303.6|11
1650839220000|2022-04-24 22:27:00|34424.3|34304.3|34425.4|34305.4|34425.6|34305.6|34423.9|34303.9|22
1650839230000|2022-04-24 22:27:10|34425.5|34305.5|34427.1|34307.1|34428.6|34308.6|34425.5|34305.5|8
1650839240000|2022-04-24 22:27:20|34425.5|34305.5|34426.2|34306.2|34426.2|34306.2|34425.4|34305.4|5
1650839250000|2022-04-24 22:27:30|34425.3|34305.3|34425.4|34305.4|34425.4|34305.4|34425.1|34305.1|6
1650839260000|2022-04-24 22:27:40|34424.6|34304.6|34424.3|34304.3|34425.5|34305.5|34424.2|34304.2|8
1650839270000|2022-04-24 22:27:50|34423.6|34303.6|34422.9|34302.9|34423.6|34303.6|34421.9|34301.9|16
1650839280000|2022-04-24 22:28:00|34423|34303|34424.5|34304.5|34425.8|34305.8|34422.4|34302.4|13
1650839290000|2022-04-24 22:28:10|34424.6|34304.6|34423.7|34303.7|34424.6|34304.6|34423.5|34303.5|11
1650839300000|2022-04-24 22:28:20|34423.5|34303.5|34424.3|34304.3|34424.3|34304.3|34422.8|34302.8|14
1650839310000|2022-04-24 22:28:30|34424.4|34304.4|34424.9|34304.9|34424.9|34304.9|34423.4|34303.4|15
1650839320000|2022-04-24 22:28:40|34425|34305|34424.9|34304.9|34425|34305|34424.5|34304.5|9
1650839330000|2022-04-24 22:28:50|34424.1|34304.1|34424.4|34304.4|34424.4|34304.4|34423.7|34303.7|9
1650839340000|2022-04-24 22:29:00|34423.5|34303.5|34425.6|34305.6|34427.9|34307.9|34423.4|34303.4|20
1650839350000|2022-04-24 22:29:10|34425.3|34305.3|34424.6|34304.6|34425.9|34305.9|34424.6|34304.6|14
1650839360000|2022-04-24 22:29:20|34425.2|34305.2|34427.1|34307.1|34431.1|34311.1|34424.8|34304.8|16
1650839370000|2022-04-24 22:29:30|34427.8|34307.8|34424.8|34304.8|34427.8|34307.8|34423.8|34303.8|11
1650839380000|2022-04-24 22:29:40|34434.9|34314.9|34430.2|34310.2|34434.9|34314.9|34428.6|34308.6|6
1650839390000|2022-04-24 22:29:50|34428.6|34308.6|34430.7|34310.7|34431.4|34311.4|34428|34308|13
1650839400000|2022-04-24 22:30:00|34430.3|34310.3|34424.1|34304.1|34430.6|34310.6|34421.1|34301.1|12
1650839410000|2022-04-24 22:30:10|34422.6|34302.6|34424.7|34304.7|34425.2|34305.2|34422.6|34302.6|16
1650839420000|2022-04-24 22:30:20|34424.4|34304.4|34421.8|34301.8|34424.4|34304.4|34421.8|34301.8|14
1650839430000|2022-04-24 22:30:30|34422.2|34302.2|34424.6|34304.6|34425.7|34305.7|34421.7|34301.7|14
1650839440000|2022-04-24 22:30:40|34425.1|34305.1|34424.7|34304.7|34425.8|34305.8|34424.5|34304.5|18
1650839450000|2022-04-24 22:30:50|34424.3|34304.3|34426.6|34306.6|34429.1|34309.1|34424.3|34304.3|8
1650839460000|2022-04-24 22:31:00|34426.8|34306.8|34422.5|34302.5|34426.8|34306.8|34422.5|34302.5|16
1650839470000|2022-04-24 22:31:10|34422.6|34302.6|34425.8|34305.8|34426.1|34306.1|34422.5|34302.5|18
1650839480000|2022-04-24 22:31:20|34425.7|34305.7|34425.1|34305.1|34425.7|34305.7|34424.3|34304.3|16
1650839490000|2022-04-24 22:31:30|34425.5|34305.5|34425.7|34305.7|34426.1|34306.1|34425.1|34305.1|14
1650839500000|2022-04-24 22:31:40|34424.8|34304.8|34426.5|34306.5|34426.9|34306.9|34424.8|34304.8|15
1650839510000|2022-04-24 22:31:50|34426.7|34306.7|34425|34305|34426.7|34306.7|34424.2|34304.2|6
1650839520000|2022-04-24 22:32:00|34423.1|34303.1|34424.5|34304.5|34424.6|34304.6|34423.1|34303.1|14
1650839530000|2022-04-24 22:32:10|34424.4|34304.4|34423.4|34303.4|34425|34305|34423.4|34303.4|9
1650839540000|2022-04-24 22:32:20|34424.2|34304.2|34419.5|34299.5|34424.2|34304.2|34419.5|34299.5|20
1650839550000|2022-04-24 22:32:30|34420.7|34300.7|34420.7|34300.7|34421.4|34301.4|34419.4|34299.4|20
1650839560000|2022-04-24 22:32:40|34420.8|34300.8|34422|34302|34424.4|34304.4|34420.8|34300.8|14
1650839570000|2022-04-24 22:32:50|34421.9|34301.9|34420.8|34300.8|34422.3|34302.3|34419.5|34299.5|17
1650839580000|2022-04-24 22:33:00|34420.9|34300.9|34420.8|34300.8|34421.1|34301.1|34419.7|34299.7|25
1650839590000|2022-04-24 22:33:10|34420.9|34300.9|34423.9|34303.9|34424.3|34304.3|34420.4|34300.4|17
1650839600000|2022-04-24 22:33:20|34424|34304|34426.3|34306.3|34428.1|34308.1|34423.1|34303.1|21
1650839610000|2022-04-24 22:33:30|34426|34306|34429.9|34309.9|34430.3|34310.3|34426|34306|19
1650839620000|2022-04-24 22:33:40|34429.6|34309.6|34428.6|34308.6|34430.8|34310.8|34427.8|34307.8|15
1650839630000|2022-04-24 22:33:50|34429|34309|34433.4|34313.4|34433.4|34313.4|34428.9|34308.9|23
1650839640000|2022-04-24 22:34:00|34433.6|34313.6|34433|34313|34433.7|34313.7|34432.4|34312.4|15
1650839650000|2022-04-24 22:34:10|34431.9|34311.9|34434.7|34314.7|34435.9|34315.9|34431.9|34311.9|17
1650839660000|2022-04-24 22:34:20|34434.5|34314.5|34441.5|34321.5|34441.5|34321.5|34434.5|34314.5|14
1650839670000|2022-04-24 22:34:30|34441.3|34321.3|34440.9|34320.9|34441.3|34321.3|34437|34317|15
1650839680000|2022-04-24 22:34:40|34441.6|34321.6|34436.5|34316.5|34441.6|34321.6|34436.5|34316.5|14
1650839690000|2022-04-24 22:34:50|34436.6|34316.6|34436.3|34316.3|34437.2|34317.2|34436.2|34316.2|21
1650839700000|2022-04-24 22:35:00|34436.2|34316.2|34433.9|34313.9|34436.4|34316.4|34432.9|34312.9|17
1650839710000|2022-04-24 22:35:10|34433.7|34313.7|34434.9|34314.9|34435.4|34315.4|34433.7|34313.7|26
1650839720000|2022-04-24 22:35:20|34435.1|34315.1|34434.2|34314.2|34435.5|34315.5|34432.5|34312.5|15
1650839730000|2022-04-24 22:35:30|34434.6|34314.6|34432.6|34312.6|34435.8|34315.8|34432.6|34312.6|16
1650839740000|2022-04-24 22:35:40|34432.7|34312.7|34435.9|34315.9|34441.1|34321.1|34432.7|34312.7|16
1650839750000|2022-04-24 22:35:50|34436.5|34316.5|34432.5|34312.5|34436.5|34316.5|34432.5|34312.5|7
1650839760000|2022-04-24 22:36:00|34432.6|34312.6|34433.7|34313.7|34433.7|34313.7|34431.9|34311.9|25
1650839770000|2022-04-24 22:36:10|34453.7|34333.7|34434|34314|34453.7|34333.7|34432.7|34312.7|9
1650839780000|2022-04-24 22:36:20|34433.8|34313.8|34438.2|34318.2|34442.5|34322.5|34433.6|34313.6|29
1650839790000|2022-04-24 22:36:30|34436.5|34316.5|34438.1|34318.1|34443.1|34323.1|34435.3|34315.3|24
1650839800000|2022-04-24 22:36:40|34440.9|34320.9|34437.9|34317.9|34441.9|34321.9|34436.6|34316.6|14
1650839810000|2022-04-24 22:36:50|34437.1|34317.1|34434.6|34314.6|34437.1|34317.1|34433.8|34313.8|13
1650839820000|2022-04-24 22:37:00|34434.4|34314.4|34432.1|34312.1|34441.6|34321.6|34430.7|34310.7|16
1650839830000|2022-04-24 22:37:10|34438.1|34318.1|34435.9|34315.9|34438.1|34318.1|34434.5|34314.5|17
1650839840000|2022-04-24 22:37:20|34436.2|34316.2|34435.7|34315.7|34436.2|34316.2|34435.5|34315.5|8
1650839850000|2022-04-24 22:37:30|34432.7|34312.7|34435.7|34315.7|34436.8|34316.8|34430.9|34310.9|8
1650839860000|2022-04-24 22:37:40|34435.6|34315.6|34430.5|34310.5|34435.7|34315.7|34430.5|34310.5|8
1650839880000|2022-04-24 22:38:00|34430.9|34310.9|34437.1|34317.1|34438.1|34318.1|34430.9|34310.9|16
1650839890000|2022-04-24 22:38:10|34436.8|34316.8|34439.2|34319.2|34441.6|34321.6|34436.2|34316.2|15
1650839900000|2022-04-24 22:38:20|34439.3|34319.3|34437|34317|34443.5|34323.5|34436.3|34316.3|23
1650839910000|2022-04-24 22:38:30|34438|34318|34438.2|34318.2|34438.8|34318.8|34437.3|34317.3|15
1650839920000|2022-04-24 22:38:40|34437.5|34317.5|34434.8|34314.8|34437.9|34317.9|34434.8|34314.8|15
1650839930000|2022-04-24 22:38:50|34434.9|34314.9|34435.1|34315.1|34443.8|34323.8|34434.7|34314.7|13
1650839940000|2022-04-24 22:39:00|34444.5|34324.5|34449.7|34329.7|34449.7|34329.7|34441.1|34321.1|7
1650839950000|2022-04-24 22:39:10|34444.9|34324.9|34441.1|34321.1|34455.7|34335.7|34439.6|34319.6|13
1650839960000|2022-04-24 22:39:20|34440.4|34320.4|34441.1|34321.1|34444.9|34324.9|34438.7|34318.7|14
1650839970000|2022-04-24 22:39:30|34440.1|34320.1|34440.6|34320.6|34441.7|34321.7|34439.6|34319.6|7
1650839980000|2022-04-24 22:39:40|34436.5|34316.5|34430.5|34310.5|34450.3|34330.3|34429.9|34309.9|19
1650839990000|2022-04-24 22:39:50|34431.1|34311.1|34431.5|34311.5|34431.5|34311.5|34430.6|34310.6|14
1650840000000|2022-04-24 22:40:00|34431.3|34311.3|34430.3|34310.3|34448.1|34328.1|34430.2|34310.2|14
1650840010000|2022-04-24 22:40:10|34430.1|34310.1|34430.5|34310.5|34431.4|34311.4|34429.9|34309.9|17
1650840020000|2022-04-24 22:40:20|34430.7|34310.7|34435.3|34315.3|34443|34323|34430.7|34310.7|12
1650840030000|2022-04-24 22:40:30|34436.4|34316.4|34432.2|34312.2|34436.6|34316.6|34430.7|34310.7|8
1650840040000|2022-04-24 22:40:40|34432.1|34312.1|34438.2|34318.2|34446.9|34326.9|34432.1|34312.1|11
1650840050000|2022-04-24 22:40:50|34438.6|34318.6|34440|34320|34441.1|34321.1|34438.6|34318.6|8
1650840060000|2022-04-24 22:41:00|34441.5|34321.5|34435.3|34315.3|34441.5|34321.5|34433.8|34313.8|13
1650840070000|2022-04-24 22:41:10|34434.6|34314.6|34436.3|34316.3|34445.1|34325.1|34434.3|34314.3|10
1650840080000|2022-04-24 22:41:20|34437.5|34317.5|34433.1|34313.1|34438.3|34318.3|34432.9|34312.9|12
1650840090000|2022-04-24 22:41:30|34433|34313|34430|34310|34433|34313|34429.8|34309.8|13
1650840100000|2022-04-24 22:41:40|34430.5|34310.5|34431.3|34311.3|34450.7|34330.7|34429.9|34309.9|19
1650840110000|2022-04-24 22:41:50|34434.4|34314.4|34431.8|34311.8|34434.4|34314.4|34430.9|34310.9|8
1650840120000|2022-04-24 22:42:00|34431.7|34311.7|34433.8|34313.8|34433.8|34313.8|34431.7|34311.7|10
1650840130000|2022-04-24 22:42:10|34433.7|34313.7|34435.5|34315.5|34446.4|34326.4|34433.7|34313.7|12
1650840140000|2022-04-24 22:42:20|34436.8|34316.8|34430.1|34310.1|34436.8|34316.8|34428.8|34308.8|16
1650840150000|2022-04-24 22:42:30|34452.4|34332.4|34431.3|34311.3|34452.4|34332.4|34428.3|34308.3|17
1650840160000|2022-04-24 22:42:40|34431.2|34311.2|34431.9|34311.9|34441.8|34321.8|34429.6|34309.6|19
1650840170000|2022-04-24 22:42:50|34429.9|34309.9|34431.7|34311.7|34432.1|34312.1|34429.4|34309.4|14
1650840180000|2022-04-24 22:43:00|34432.1|34312.1|34424|34304|34432.4|34312.4|34424|34304|13
1650840190000|2022-04-24 22:43:10|34423.9|34303.9|34425.2|34305.2|34433|34313|34422.9|34302.9|15
1650840200000|2022-04-24 22:43:20|34424.8|34304.8|34425.6|34305.6|34425.6|34305.6|34424.1|34304.1|17
1650840210000|2022-04-24 22:43:30|34423.8|34303.8|34433|34313|34442.7|34322.7|34422.6|34302.6|11
1650840220000|2022-04-24 22:43:40|34427|34307|34425.7|34305.7|34427|34307|34422.7|34302.7|21
1650840230000|2022-04-24 22:43:50|34426.2|34306.2|34426.3|34306.3|34426.4|34306.4|34425.8|34305.8|11
1650840240000|2022-04-24 22:44:00|34425.9|34305.9|34431.6|34311.6|34434|34314|34424.9|34304.9|15
1650840250000|2022-04-24 22:44:10|34431.3|34311.3|34425.1|34305.1|34432.2|34312.2|34424|34304|10
1650840260000|2022-04-24 22:44:20|34425|34305|34422.5|34302.5|34450.2|34330.2|34421.9|34301.9|11
1650840270000|2022-04-24 22:44:30|34422|34302|34423.6|34303.6|34424|34304|34420.6|34300.6|11
1650840280000|2022-04-24 22:44:40|34423.1|34303.1|34435.1|34315.1|34438.7|34318.7|34422|34302|4
1650840290000|2022-04-24 22:44:50|34430.7|34310.7|34430.8|34310.8|34431.3|34311.3|34425.6|34305.6|11
1650840300000|2022-04-24 22:45:00|34429.3|34309.3|34422.9|34302.9|34429.3|34309.3|34422.9|34302.9|16
1650840310000|2022-04-24 22:45:10|34422.2|34302.2|34420.5|34300.5|34422.2|34302.2|34420.1|34300.1|16
1650840320000|2022-04-24 22:45:20|34420.7|34300.7|34423.7|34303.7|34427.8|34307.8|34420.5|34300.5|15
1650840330000|2022-04-24 22:45:30|34424.2|34304.2|34422|34302|34425|34305|34421.4|34301.4|27
1650840340000|2022-04-24 22:45:40|34422.2|34302.2|34420.5|34300.5|34422.8|34302.8|34419.3|34299.3|16
1650840350000|2022-04-24 22:45:50|34420.2|34300.2|34421.4|34301.4|34424.9|34304.9|34420.2|34300.2|21
1650840360000|2022-04-24 22:46:00|34420.9|34300.9|34419.1|34299.1|34420.9|34300.9|34419.1|34299.1|11
1650840370000|2022-04-24 22:46:10|34418.9|34298.9|34417.2|34297.2|34427.2|34307.2|34417.2|34297.2|13
1650840380000|2022-04-24 22:46:20|34416.9|34296.9|34418.5|34298.5|34419|34299|34416.4|34296.4|19
1650840390000|2022-04-24 22:46:30|34417.7|34297.7|34421.3|34301.3|34421.5|34301.5|34416|34296|20
1650840400000|2022-04-24 22:46:40|34420.7|34300.7|34419.3|34299.3|34421.1|34301.1|34419.2|34299.2|10
1650840410000|2022-04-24 22:46:50|34419.4|34299.4|34419.1|34299.1|34419.7|34299.7|34419.1|34299.1|6
1650840420000|2022-04-24 22:47:00|34419.2|34299.2|34418.8|34298.8|34421.8|34301.8|34417|34297|16
1650840430000|2022-04-24 22:47:10|34418.2|34298.2|34418.1|34298.1|34419.2|34299.2|34417.9|34297.9|7
1650840440000|2022-04-24 22:47:20|34417.9|34297.9|34421.3|34301.3|34422|34302|34417.9|34297.9|6
1650840450000|2022-04-24 22:47:30|34420.8|34300.8|34420.3|34300.3|34424.2|34304.2|34417.9|34297.9|15
1650840460000|2022-04-24 22:47:40|34420.4|34300.4|34424.4|34304.4|34425.2|34305.2|34419.8|34299.8|15
1650840470000|2022-04-24 22:47:50|34423.7|34303.7|34418.3|34298.3|34425.2|34305.2|34418.3|34298.3|10
1650840480000|2022-04-24 22:48:00|34417.9|34297.9|34421.3|34301.3|34425.6|34305.6|34417.5|34297.5|12
1650840490000|2022-04-24 22:48:10|34421.2|34301.2|34423.6|34303.6|34423.6|34303.6|34420.5|34300.5|6
1650840500000|2022-04-24 22:48:20|34424.6|34304.6|34421.9|34301.9|34427.7|34307.7|34421.9|34301.9|11
1650840510000|2022-04-24 22:48:30|34421.6|34301.6|34420.5|34300.5|34422.1|34302.1|34420.4|34300.4|10
1650840520000|2022-04-24 22:48:40|34419.5|34299.5|34418.1|34298.1|34420.3|34300.3|34418.1|34298.1|13
1650840530000|2022-04-24 22:48:50|34418|34298|34418.9|34298.9|34425.5|34305.5|34418|34298|14
1650840540000|2022-04-24 22:49:00|34420|34300|34414.5|34294.5|34420|34300|34414.3|34294.3|13
1650840550000|2022-04-24 22:49:10|34415.3|34295.3|34418.3|34298.3|34418.3|34298.3|34415.3|34295.3|14
1650840560000|2022-04-24 22:49:20|34418|34298|34417.8|34297.8|34419.5|34299.5|34417|34297|10
1650840570000|2022-04-24 22:49:30|34418.2|34298.2|34420.1|34300.1|34421.3|34301.3|34418.2|34298.2|15
1650840580000|2022-04-24 22:49:40|34420.2|34300.2|34415.8|34295.8|34420.2|34300.2|34415.4|34295.4|18
1650840590000|2022-04-24 22:49:50|34426|34306|34416.8|34296.8|34426|34306|34415.9|34295.9|18
1650840600000|2022-04-24 22:50:00|34417.3|34297.3|34418.1|34298.1|34418.4|34298.4|34416.3|34296.3|16
1650840610000|2022-04-24 22:50:10|34420.4|34300.4|34418|34298|34420.4|34300.4|34417.2|34297.2|13
1650840620000|2022-04-24 22:50:20|34417.6|34297.6|34418.5|34298.5|34418.6|34298.6|34417.6|34297.6|8
1650840630000|2022-04-24 22:50:30|34418|34298|34418.2|34298.2|34419|34299|34416.6|34296.6|18
1650840640000|2022-04-24 22:50:40|34418.1|34298.1|34414.4|34294.4|34418.1|34298.1|34414.1|34294.1|10
1650840650000|2022-04-24 22:50:50|34414.2|34294.2|34417.6|34297.6|34419.4|34299.4|34414|34294|12
1650840660000|2022-04-24 22:51:00|34416|34296|34413.4|34293.4|34416.3|34296.3|34407.9|34287.9|32
1650840670000|2022-04-24 22:51:10|34412.9|34292.9|34414.6|34294.6|34416.5|34296.5|34412.9|34292.9|22
1650840680000|2022-04-24 22:51:20|34414.8|34294.8|34416|34296|34416.5|34296.5|34414.6|34294.6|11
1650840690000|2022-04-24 22:51:30|34415.7|34295.7|34415.4|34295.4|34415.9|34295.9|34413.6|34293.6|7
1650840700000|2022-04-24 22:51:40|34415.3|34295.3|34416.7|34296.7|34417|34297|34414.7|34294.7|16
1650840710000|2022-04-24 22:51:50|34416.4|34296.4|34418.1|34298.1|34418.4|34298.4|34415.4|34295.4|10
1650840720000|2022-04-24 22:52:00|34416.8|34296.8|34416.5|34296.5|34419.2|34299.2|34414.8|34294.8|16
1650840730000|2022-04-24 22:52:10|34416.4|34296.4|34416.8|34296.8|34416.9|34296.9|34416.1|34296.1|8
1650840740000|2022-04-24 22:52:20|34417.2|34297.2|34413.5|34293.5|34417.2|34297.2|34413.5|34293.5|14
1650840750000|2022-04-24 22:52:30|34411.6|34291.6|34414|34294|34423.9|34303.9|34411.4|34291.4|16
1650840760000|2022-04-24 22:52:40|34414.2|34294.2|34413.2|34293.2|34414.5|34294.5|34413.2|34293.2|15
1650840770000|2022-04-24 22:52:50|34413|34293|34413.4|34293.4|34422.3|34302.3|34412.5|34292.5|18
1650840780000|2022-04-24 22:53:00|34413.8|34293.8|34412.6|34292.6|34414.6|34294.6|34412.6|34292.6|7
1650840790000|2022-04-24 22:53:10|34412.8|34292.8|34409.6|34289.6|34412.8|34292.8|34409.6|34289.6|9
1650840800000|2022-04-24 22:53:20|34409.8|34289.8|34408.1|34288.1|34418.3|34298.3|34408.1|34288.1|14
1650840810000|2022-04-24 22:53:30|34408.6|34288.6|34403.6|34283.6|34409.5|34289.5|34403.3|34283.3|23
1650840820000|2022-04-24 22:53:40|34403.2|34283.2|34412.8|34292.8|34414.7|34294.7|34403.2|34283.2|20
1650840830000|2022-04-24 22:53:50|34411.9|34291.9|34409.3|34289.3|34413.3|34293.3|34407.7|34287.7|17
1650840840000|2022-04-24 22:54:00|34405.4|34285.4|34406.2|34286.2|34406.6|34286.6|34405.4|34285.4|10
1650840850000|2022-04-24 22:54:10|34406.4|34286.4|34412|34292|34412.9|34292.9|34406|34286|15
1650840860000|2022-04-24 22:54:20|34411.5|34291.5|34411.4|34291.4|34412|34292|34410.5|34290.5|7
1650840870000|2022-04-24 22:54:30|34412.1|34292.1|34412.4|34292.4|34418.1|34298.1|34406.9|34286.9|16
1650840880000|2022-04-24 22:54:40|34413.2|34293.2|34408.6|34288.6|34413.2|34293.2|34408|34288|20
1650840890000|2022-04-24 22:54:50|34408.1|34288.1|34412.6|34292.6|34414.6|34294.6|34407.7|34287.7|27
1650840900000|2022-04-24 22:55:00|34412.8|34292.8|34412.6|34292.6|34413.1|34293.1|34412|34292|10
1650840910000|2022-04-24 22:55:10|34413|34293|34409.9|34289.9|34413|34293|34408.8|34288.8|7
1650840920000|2022-04-24 22:55:20|34410.2|34290.2|34409.7|34289.7|34410.3|34290.3|34409.7|34289.7|5
1650840930000|2022-04-24 22:55:30|34409.2|34289.2|34413.8|34293.8|34413.8|34293.8|34408.8|34288.8|10
1650840940000|2022-04-24 22:55:40|34411.1|34291.1|34411.1|34291.1|34412.1|34292.1|34411.1|34291.1|3
1650840950000|2022-04-24 22:55:50|34410.1|34290.1|34410.1|34290.1|34410.4|34290.4|34409.8|34289.8|6
1650840960000|2022-04-24 22:56:00|34409.8|34289.8|34408|34288|34410.6|34290.6|34408|34288|8
1650840970000|2022-04-24 22:56:10|34410.3|34290.3|34411.4|34291.4|34411.7|34291.7|34409.5|34289.5|11
1650840980000|2022-04-24 22:56:20|34412|34292|34414.6|34294.6|34415.3|34295.3|34412|34292|22
1650840990000|2022-04-24 22:56:30|34414.7|34294.7|34412.8|34292.8|34417.1|34297.1|34412.4|34292.4|15
1650841000000|2022-04-24 22:56:40|34412.9|34292.9|34412.1|34292.1|34413.1|34293.1|34412.1|34292.1|8
1650841010000|2022-04-24 22:56:50|34412.5|34292.5|34412.1|34292.1|34413.5|34293.5|34412|34292|8
1650841020000|2022-04-24 22:57:00|34412.6|34292.6|34412.5|34292.5|34412.8|34292.8|34412.5|34292.5|6
1650841030000|2022-04-24 22:57:10|34412.4|34292.4|34409.8|34289.8|34412.5|34292.5|34409.6|34289.6|16
1650841040000|2022-04-24 22:57:20|34409.6|34289.6|34411.7|34291.7|34412.6|34292.6|34408.8|34288.8|15
1650841050000|2022-04-24 22:57:30|34411.8|34291.8|34410.1|34290.1|34411.8|34291.8|34409.9|34289.9|22
1650841060000|2022-04-24 22:57:40|34410.4|34290.4|34410.3|34290.3|34410.7|34290.7|34410.2|34290.2|15
1650841070000|2022-04-24 22:57:50|34410.4|34290.4|34409.7|34289.7|34410.5|34290.5|34409.5|34289.5|20
1650841080000|2022-04-24 22:58:00|34410.3|34290.3|34410.6|34290.6|34411.2|34291.2|34409.7|34289.7|17
1650841090000|2022-04-24 22:58:10|34410.5|34290.5|34410.3|34290.3|34411.6|34291.6|34410.1|34290.1|12
1650841100000|2022-04-24 22:58:20|34410.4|34290.4|34411.7|34291.7|34413.6|34293.6|34410.4|34290.4|5
1650841110000|2022-04-24 22:58:30|34411.2|34291.2|34412.1|34292.1|34412.2|34292.2|34411.2|34291.2|12
1650841120000|2022-04-24 22:58:40|34412.3|34292.3|34409.5|34289.5|34412.3|34292.3|34409.5|34289.5|16
1650841130000|2022-04-24 22:58:50|34409.3|34289.3|34410.1|34290.1|34410.5|34290.5|34409.3|34289.3|13
1650841140000|2022-04-24 22:59:00|34410.2|34290.2|34409.7|34289.7|34410.3|34290.3|34409.2|34289.2|12
1650841150000|2022-04-24 22:59:10|34409.5|34289.5|34411.4|34291.4|34412.4|34292.4|34409.5|34289.5|15
1650841160000|2022-04-24 22:59:20|34410.9|34290.9|34409.5|34289.5|34411.8|34291.8|34409.4|34289.4|20
1650841170000|2022-04-24 22:59:30|34410.3|34290.3|34408.4|34288.4|34410.3|34290.3|34407.3|34287.3|14
1650841180000|2022-04-24 22:59:40|34408.1|34288.1|34405.8|34285.8|34408.3|34288.3|34405.6|34285.6|11
1650841190000|2022-04-24 22:59:50|34406.9|34286.9|34407.8|34287.8|34411.9|34291.9|34405.6|34285.6|21
1650841200000|2022-04-24 23:00:00|34408.5|34288.5|34409.2|34289.2|34410.1|34290.1|34408.1|34288.1|28
1650841210000|2022-04-24 23:00:10|34409.6|34289.6|34411.2|34291.2|34412.7|34292.7|34409.3|34289.3|11
1650841220000|2022-04-24 23:00:20|34410.9|34290.9|34409.9|34289.9|34411.4|34291.4|34409.2|34289.2|15
1650841230000|2022-04-24 23:00:30|34409|34289|34409.8|34289.8|34409.8|34289.8|34409|34289|6
1650841240000|2022-04-24 23:00:40|34409.9|34289.9|34408.4|34288.4|34409.9|34289.9|34408.4|34288.4|7
1650841250000|2022-04-24 23:00:50|34411.9|34291.9|34410.4|34290.4|34411.9|34291.9|34410.4|34290.4|3
1650841260000|2022-04-24 23:01:00|34409|34289|34413.3|34293.3|34419.2|34299.2|34409|34289|19
1650841270000|2022-04-24 23:01:10|34413.5|34293.5|34414.8|34294.8|34415|34295|34412|34292|12
1650841280000|2022-04-24 23:01:20|34414|34294|34412.8|34292.8|34416.4|34296.4|34412.8|34292.8|17
1650841290000|2022-04-24 23:01:30|34412.4|34292.4|34412.7|34292.7|34414.2|34294.2|34411.2|34291.2|17
1650841300000|2022-04-24 23:01:40|34412.6|34292.6|34415.5|34295.5|34416.5|34296.5|34411.2|34291.2|14
1650841310000|2022-04-24 23:01:50|34415.8|34295.8|34415|34295|34417.6|34297.6|34415|34295|17
1650841320000|2022-04-24 23:02:00|34414.8|34294.8|34418.5|34298.5|34421|34301|34413.2|34293.2|21
1650841330000|2022-04-24 23:02:10|34414.6|34294.6|34416.7|34296.7|34418.9|34298.9|34414.4|34294.4|19
1650841340000|2022-04-24 23:02:20|34416.9|34296.9|34416.2|34296.2|34418.2|34298.2|34415.3|34295.3|12
1650841350000|2022-04-24 23:02:30|34415.5|34295.5|34417.3|34297.3|34418.1|34298.1|34415.2|34295.2|13
1650841360000|2022-04-24 23:02:40|34418.5|34298.5|34417.9|34297.9|34420.9|34300.9|34416.3|34296.3|12
1650841370000|2022-04-24 23:02:50|34417.3|34297.3|34421.3|34301.3|34421.3|34301.3|34415.9|34295.9|12
1650841380000|2022-04-24 23:03:00|34419.4|34299.4|34415.6|34295.6|34419.4|34299.4|34414.7|34294.7|7
1650841390000|2022-04-24 23:03:10|34415.7|34295.7|34418.6|34298.6|34420.5|34300.5|34415.7|34295.7|7
1650841400000|2022-04-24 23:03:20|34418.5|34298.5|34415.5|34295.5|34423.4|34303.4|34415.5|34295.5|15
1650841410000|2022-04-24 23:03:30|34422.9|34302.9|34417|34297|34422.9|34302.9|34415.9|34295.9|5
1650841420000|2022-04-24 23:03:40|34415.8|34295.8|34419.8|34299.8|34424.2|34304.2|34415.8|34295.8|10
1650841430000|2022-04-24 23:03:50|34420.4|34300.4|34415.5|34295.5|34420.4|34300.4|34414.6|34294.6|10
1650841440000|2022-04-24 23:04:00|34415.3|34295.3|34414|34294|34415.4|34295.4|34413.8|34293.8|10
1650841450000|2022-04-24 23:04:10|34423.5|34303.5|34417.5|34297.5|34423.5|34303.5|34417.2|34297.2|15
1650841460000|2022-04-24 23:04:20|34417.2|34297.2|34416.5|34296.5|34419|34299|34416.1|34296.1|16
1650841470000|2022-04-24 23:04:30|34417.7|34297.7|34423.5|34303.5|34427.7|34307.7|34417.7|34297.7|11
1650841480000|2022-04-24 23:04:40|34420.9|34300.9|34416.9|34296.9|34420.9|34300.9|34414.7|34294.7|19
1650841490000|2022-04-24 23:04:50|34416.7|34296.7|34419.5|34299.5|34426|34306|34416.7|34296.7|6
1650841500000|2022-04-24 23:05:00|34421.2|34301.2|34416.6|34296.6|34421.2|34301.2|34414.3|34294.3|21
1650841510000|2022-04-24 23:05:10|34415.1|34295.1|34419.1|34299.1|34423.4|34303.4|34415.1|34295.1|16
1650841520000|2022-04-24 23:05:20|34418.8|34298.8|34420.3|34300.3|34420.3|34300.3|34417.4|34297.4|14
1650841530000|2022-04-24 23:05:30|34419.3|34299.3|34412.7|34292.7|34422.5|34302.5|34411.8|34291.8|21
1650841540000|2022-04-24 23:05:40|34412.8|34292.8|34417.6|34297.6|34418.7|34298.7|34412.8|34292.8|13
1650841550000|2022-04-24 23:05:50|34416|34296|34416.1|34296.1|34418.3|34298.3|34415|34295|11
1650841560000|2022-04-24 23:06:00|34415.3|34295.3|34416.5|34296.5|34422.2|34302.2|34415.3|34295.3|17
1650841570000|2022-04-24 23:06:10|34417.1|34297.1|34415.3|34295.3|34418.5|34298.5|34413.8|34293.8|15
1650841580000|2022-04-24 23:06:20|34416|34296|34414.7|34294.7|34417.4|34297.4|34414.2|34294.2|16
1650841590000|2022-04-24 23:06:30|34414.2|34294.2|34417|34297|34422.4|34302.4|34414.2|34294.2|21
1650841600000|2022-04-24 23:06:40|34417.4|34297.4|34417.5|34297.5|34419.1|34299.1|34417.3|34297.3|13
1650841610000|2022-04-24 23:06:50|34418.1|34298.1|34414.3|34294.3|34418.1|34298.1|34413.3|34293.3|10
1650841620000|2022-04-24 23:07:00|34414.4|34294.4|34412.4|34292.4|34428.4|34308.4|34412|34292|10
1650841630000|2022-04-24 23:07:10|34412.1|34292.1|34411.9|34291.9|34412.5|34292.5|34411.7|34291.7|10
1650841640000|2022-04-24 23:07:20|34411.8|34291.8|34411.8|34291.8|34411.9|34291.9|34411.7|34291.7|5
1650841650000|2022-04-24 23:07:30|34411.9|34291.9|34414.6|34294.6|34430.3|34310.3|34411.7|34291.7|10
1650841660000|2022-04-24 23:07:40|34415.7|34295.7|34411.6|34291.6|34416.9|34296.9|34411.6|34291.6|18
1650841670000|2022-04-24 23:07:50|34412.1|34292.1|34413.7|34293.7|34413.8|34293.8|34411.6|34291.6|9
1650841680000|2022-04-24 23:08:00|34415.3|34295.3|34414.7|34294.7|34417.5|34297.5|34406.7|34286.7|18
1650841690000|2022-04-24 23:08:10|34414.3|34294.3|34413.7|34293.7|34414.4|34294.4|34412|34292|12
1650841700000|2022-04-24 23:08:20|34413.8|34293.8|34413.4|34293.4|34415.7|34295.7|34410|34290|19
1650841710000|2022-04-24 23:08:30|34406.9|34286.9|34404.4|34284.4|34406.9|34286.9|34403.5|34283.5|18
1650841720000|2022-04-24 23:08:40|34404.7|34284.7|34408.7|34288.7|34414.7|34294.7|34402.6|34282.6|21
1650841730000|2022-04-24 23:08:50|34408.8|34288.8|34401.9|34281.9|34409.4|34289.4|34401.8|34281.8|14
1650841740000|2022-04-24 23:09:00|34402.3|34282.3|34406.3|34286.3|34420.2|34300.2|34402.3|34282.3|24
1650841750000|2022-04-24 23:09:10|34414.9|34294.9|34411.5|34291.5|34415.6|34295.6|34409|34289|17
1650841760000|2022-04-24 23:09:20|34410.3|34290.3|34408.4|34288.4|34413.4|34293.4|34408.3|34288.3|14
1650841770000|2022-04-24 23:09:30|34420.7|34300.7|34412.5|34292.5|34420.7|34300.7|34410.2|34290.2|14
1650841780000|2022-04-24 23:09:40|34412.1|34292.1|34410|34290|34414|34294|34410|34290|14
1650841790000|2022-04-24 23:09:50|34410.1|34290.1|34410.1|34290.1|34415.9|34295.9|34406.6|34286.6|15
1650841800000|2022-04-24 23:10:00|34408.6|34288.6|34407.2|34287.2|34410.6|34290.6|34406.6|34286.6|13
1650841810000|2022-04-24 23:10:10|34407.4|34287.4|34408.3|34288.3|34412.1|34292.1|34406.8|34286.8|10
1650841820000|2022-04-24 23:10:20|34414.7|34294.7|34405.8|34285.8|34415.6|34295.6|34405.8|34285.8|15
1650841830000|2022-04-24 23:10:30|34406|34286|34407.1|34287.1|34416.7|34296.7|34403.3|34283.3|17
1650841840000|2022-04-24 23:10:40|34407.3|34287.3|34402.6|34282.6|34410.9|34290.9|34402.2|34282.2|18
1650841850000|2022-04-24 23:10:50|34403|34283|34410|34290|34413.9|34293.9|34402.8|34282.8|14
1650841860000|2022-04-24 23:11:00|34410.8|34290.8|34404.8|34284.8|34410.8|34290.8|34403.2|34283.2|15
1650841870000|2022-04-24 23:11:10|34403.9|34283.9|34398.2|34278.2|34409|34289|34398.2|34278.2|15
1650841880000|2022-04-24 23:11:20|34399|34279|34399|34279|34399|34279|34398.5|34278.5|5
1650841890000|2022-04-24 23:11:30|34398.7|34278.7|34402.8|34282.8|34404.1|34284.1|34397.8|34277.8|9
1650841900000|2022-04-24 23:11:40|34402.4|34282.4|34401.1|34281.1|34407.6|34287.6|34399.8|34279.8|10
1650841910000|2022-04-24 23:11:50|34402.1|34282.1|34403.1|34283.1|34403.1|34283.1|34401.1|34281.1|5
1650841920000|2022-04-24 23:12:00|34403.8|34283.8|34404.2|34284.2|34406.9|34286.9|34403.5|34283.5|15
1650841930000|2022-04-24 23:12:10|34403.8|34283.8|34404.8|34284.8|34406.8|34286.8|34403.8|34283.8|12
1650841940000|2022-04-24 23:12:20|34405|34285|34404.3|34284.3|34405.4|34285.4|34402.4|34282.4|16
1650841950000|2022-04-24 23:12:30|34399.8|34279.8|34406.3|34286.3|34407.1|34287.1|34399.8|34279.8|13
1650841960000|2022-04-24 23:12:40|34404.9|34284.9|34405.8|34285.8|34407.9|34287.9|34403.9|34283.9|15
1650841970000|2022-04-24 23:12:50|34404.5|34284.5|34406.3|34286.3|34407.3|34287.3|34404.3|34284.3|17
1650841980000|2022-04-24 23:13:00|34407|34287|34404.2|34284.2|34407.4|34287.4|34403.5|34283.5|15
1650841990000|2022-04-24 23:13:10|34404.3|34284.3|34403.4|34283.4|34405.5|34285.5|34402.9|34282.9|12
1650842000000|2022-04-24 23:13:20|34403.3|34283.3|34409.9|34289.9|34409.9|34289.9|34402.9|34282.9|12
1650842010000|2022-04-24 23:13:30|34410.2|34290.2|34402.2|34282.2|34410.2|34290.2|34401.5|34281.5|8
1650842020000|2022-04-24 23:13:40|34402.6|34282.6|34403.9|34283.9|34406.9|34286.9|34399.3|34279.3|15
1650842030000|2022-04-24 23:13:50|34403.8|34283.8|34405|34285|34406.4|34286.4|34403.5|34283.5|7
1650842040000|2022-04-24 23:14:00|34406.1|34286.1|34405.3|34285.3|34408.4|34288.4|34401.9|34281.9|25
1650842050000|2022-04-24 23:14:10|34404|34284|34399.5|34279.5|34404|34284|34397.6|34277.6|20
1650842060000|2022-04-24 23:14:20|34398.6|34278.6|34400.7|34280.7|34401.4|34281.4|34398.6|34278.6|11
1650842070000|2022-04-24 23:14:30|34399.8|34279.8|34403.6|34283.6|34405.4|34285.4|34398.8|34278.8|16
1650842080000|2022-04-24 23:14:40|34404.1|34284.1|34402.2|34282.2|34404.7|34284.7|34400.9|34280.9|17
1650842090000|2022-04-24 23:14:50|34397.1|34277.1|34411.4|34291.4|34419.3|34299.3|34395.8|34275.8|10
1650842100000|2022-04-24 23:15:00|34405.4|34285.4|34402.3|34282.3|34405.4|34285.4|34396.3|34276.3|25
1650842110000|2022-04-24 23:15:10|34404.2|34284.2|34402.4|34282.4|34404.2|34284.2|34400.3|34280.3|15
1650842120000|2022-04-24 23:15:20|34400.6|34280.6|34401.3|34281.3|34404.1|34284.1|34400.6|34280.6|6
1650842130000|2022-04-24 23:15:30|34401.2|34281.2|34396.8|34276.8|34412.6|34292.6|34396|34276|15
1650842140000|2022-04-24 23:15:40|34396.6|34276.6|34397.1|34277.1|34397.1|34277.1|34396|34276|14
1650842150000|2022-04-24 23:15:50|34397.2|34277.2|34396.5|34276.5|34400.2|34280.2|34396.5|34276.5|10
1650842160000|2022-04-24 23:16:00|34396.8|34276.8|34405.9|34285.9|34409.2|34289.2|34396.1|34276.1|13
1650842170000|2022-04-24 23:16:10|34402.6|34282.6|34405.2|34285.2|34406.5|34286.5|34402.6|34282.6|15
1650842180000|2022-04-24 23:16:20|34405.7|34285.7|34403.2|34283.2|34406.2|34286.2|34402.8|34282.8|8
1650842190000|2022-04-24 23:16:30|34404.8|34284.8|34407.2|34287.2|34412.1|34292.1|34402.7|34282.7|16
1650842200000|2022-04-24 23:16:40|34410.6|34290.6|34404.4|34284.4|34410.6|34290.6|34401.9|34281.9|13
1650842210000|2022-04-24 23:16:50|34403.8|34283.8|34407.2|34287.2|34413.3|34293.3|34403.5|34283.5|18
1650842220000|2022-04-24 23:17:00|34407|34287|34410.8|34290.8|34411.2|34291.2|34404.6|34284.6|24
1650842230000|2022-04-24 23:17:10|34411.3|34291.3|34413.4|34293.4|34413.4|34293.4|34409.8|34289.8|8
1650842240000|2022-04-24 23:17:20|34413.3|34293.3|34411.3|34291.3|34413.6|34293.6|34411.3|34291.3|13
1650842250000|2022-04-24 23:17:30|34411.2|34291.2|34405.5|34285.5|34411.5|34291.5|34405.2|34285.2|8
1650842260000|2022-04-24 23:17:40|34405.3|34285.3|34407.5|34287.5|34407.5|34287.5|34405.2|34285.2|19
1650842270000|2022-04-24 23:17:50|34413.9|34293.9|34408.4|34288.4|34413.9|34293.9|34408.1|34288.1|17
1650842280000|2022-04-24 23:18:00|34407.7|34287.7|34408.8|34288.8|34410.1|34290.1|34407.5|34287.5|17
1650842290000|2022-04-24 23:18:10|34409|34289|34408.7|34288.7|34409.5|34289.5|34407.7|34287.7|15
1650842300000|2022-04-24 23:18:20|34408.6|34288.6|34411.5|34291.5|34412.4|34292.4|34408.6|34288.6|21
1650842310000|2022-04-24 23:18:30|34411.4|34291.4|34412.1|34292.1|34414.3|34294.3|34410.8|34290.8|21
1650842320000|2022-04-24 23:18:40|34411.8|34291.8|34412.8|34292.8|34412.8|34292.8|34410.9|34290.9|17
1650842330000|2022-04-24 23:18:50|34412.7|34292.7|34416.8|34296.8|34426.3|34306.3|34411.3|34291.3|27
1650842340000|2022-04-24 23:19:00|34416.6|34296.6|34415.3|34295.3|34417|34297|34413.4|34293.4|11
1650842350000|2022-04-24 23:19:10|34415.2|34295.2|34415.9|34295.9|34418.3|34298.3|34414.3|34294.3|12
1650842360000|2022-04-24 23:19:20|34416.5|34296.5|34421.4|34301.4|34427.9|34307.9|34415.3|34295.3|11
1650842370000|2022-04-24 23:19:30|34416.8|34296.8|34413.9|34293.9|34416.8|34296.8|34412.1|34292.1|16
1650842380000|2022-04-24 23:19:40|34414.8|34294.8|34418.9|34298.9|34418.9|34298.9|34412.9|34292.9|11
1650842390000|2022-04-24 23:19:50|34417.6|34297.6|34410.3|34290.3|34419.7|34299.7|34410.3|34290.3|10
1650842400000|2022-04-24 23:20:00|34410.8|34290.8|34412.8|34292.8|34413.7|34293.7|34410.5|34290.5|15
1650842410000|2022-04-24 23:20:10|34412.7|34292.7|34414.1|34294.1|34417.5|34297.5|34412.7|34292.7|21
1650842420000|2022-04-24 23:20:20|34413.3|34293.3|34413|34293|34415.3|34295.3|34412.7|34292.7|18
1650842430000|2022-04-24 23:20:30|34410.4|34290.4|34409.7|34289.7|34410.5|34290.5|34409.3|34289.3|7
1650842440000|2022-04-24 23:20:40|34408.5|34288.5|34408.5|34288.5|34411.3|34291.3|34408.3|34288.3|13
1650842450000|2022-04-24 23:20:50|34420.1|34300.1|34412.5|34292.5|34420.1|34300.1|34411.9|34291.9|8
1650842460000|2022-04-24 23:21:00|34407.8|34287.8|34408.8|34288.8|34409.4|34289.4|34407.7|34287.7|9
1650842470000|2022-04-24 23:21:10|34410.6|34290.6|34410.4|34290.4|34411.2|34291.2|34410.4|34290.4|7
1650842480000|2022-04-24 23:21:20|34417.7|34297.7|34413.9|34293.9|34417.7|34297.7|34413.9|34293.9|7
1650842490000|2022-04-24 23:21:30|34414|34294|34412.8|34292.8|34415.2|34295.2|34411.5|34291.5|10
1650842500000|2022-04-24 23:21:40|34411.2|34291.2|34410.3|34290.3|34411.4|34291.4|34408.6|34288.6|8
1650842510000|2022-04-24 23:21:50|34409.7|34289.7|34410.5|34290.5|34413|34293|34407.6|34287.6|14
1650842520000|2022-04-24 23:22:00|34410|34290|34413.8|34293.8|34418.6|34298.6|34410|34290|22
1650842530000|2022-04-24 23:22:10|34411.9|34291.9|34412.8|34292.8|34413.8|34293.8|34411.6|34291.6|18
1650842540000|2022-04-24 23:22:20|34412.5|34292.5|34414.6|34294.6|34414.6|34294.6|34411.5|34291.5|11
1650842550000|2022-04-24 23:22:30|34411.9|34291.9|34413.6|34293.6|34414.4|34294.4|34410.7|34290.7|6
1650842560000|2022-04-24 23:22:40|34413|34293|34412.1|34292.1|34413.4|34293.4|34410.6|34290.6|14
1650842570000|2022-04-24 23:22:50|34411.9|34291.9|34413.8|34293.8|34415.7|34295.7|34411.3|34291.3|13
1650842580000|2022-04-24 23:23:00|34411.5|34291.5|34412.6|34292.6|34414.1|34294.1|34411.5|34291.5|19
1650842590000|2022-04-24 23:23:10|34413.7|34293.7|34411.3|34291.3|34414|34294|34408.8|34288.8|15
1650842600000|2022-04-24 23:23:20|34411.8|34291.8|34411.7|34291.7|34411.8|34291.8|34410.6|34290.6|8
1650842610000|2022-04-24 23:23:30|34409.9|34289.9|34413.6|34293.6|34413.6|34293.6|34409.9|34289.9|9
1650842620000|2022-04-24 23:23:40|34413.9|34293.9|34406.7|34286.7|34419|34299|34406.7|34286.7|21
1650842630000|2022-04-24 23:23:50|34404.1|34284.1|34405|34285|34406|34286|34402.5|34282.5|18
1650842640000|2022-04-24 23:24:00|34404.7|34284.7|34405.5|34285.5|34406.2|34286.2|34404.2|34284.2|20
1650842650000|2022-04-24 23:24:10|34405.7|34285.7|34410.1|34290.1|34411.3|34291.3|34405.7|34285.7|14
1650842660000|2022-04-24 23:24:20|34409.3|34289.3|34408.8|34288.8|34409.5|34289.5|34407.9|34287.9|10
1650842670000|2022-04-24 23:24:30|34407.9|34287.9|34401.2|34281.2|34407.9|34287.9|34401.1|34281.1|14
1650842680000|2022-04-24 23:24:40|34401.5|34281.5|34406.7|34286.7|34411.2|34291.2|34401.5|34281.5|19
1650842690000|2022-04-24 23:24:50|34403.4|34283.4|34408.5|34288.5|34416.7|34296.7|34403.4|34283.4|9
1650842700000|2022-04-24 23:25:00|34408.4|34288.4|34405|34285|34408.4|34288.4|34404.1|34284.1|22
1650842710000|2022-04-24 23:25:10|34406.1|34286.1|34407.3|34287.3|34410.2|34290.2|34405.1|34285.1|17
1650842720000|2022-04-24 23:25:20|34406.7|34286.7|34404|34284|34406.7|34286.7|34404|34284|8
1650842730000|2022-04-24 23:25:30|34400.4|34280.4|34400.2|34280.2|34402.1|34282.1|34400.2|34280.2|10
1650842740000|2022-04-24 23:25:40|34400.5|34280.5|34408.9|34288.9|34415.6|34295.6|34400.5|34280.5|7
1650842750000|2022-04-24 23:25:50|34410.8|34290.8|34400.2|34280.2|34410.8|34290.8|34398.9|34278.9|13
1650842760000|2022-04-24 23:26:00|34400.9|34280.9|34408.4|34288.4|34411.5|34291.5|34400|34280|16
1650842770000|2022-04-24 23:26:10|34408.3|34288.3|34398.7|34278.7|34410|34290|34398.7|34278.7|10
1650842780000|2022-04-24 23:26:20|34398.5|34278.5|34397.6|34277.6|34399.9|34279.9|34396|34276|21
1650842790000|2022-04-24 23:26:30|34397.8|34277.8|34399.5|34279.5|34409.2|34289.2|34397.3|34277.3|15
1650842800000|2022-04-24 23:26:40|34399|34279|34401.1|34281.1|34404.6|34284.6|34398.2|34278.2|25
1650842810000|2022-04-24 23:26:50|34401.2|34281.2|34403.2|34283.2|34403.2|34283.2|34399.5|34279.5|9
1650842820000|2022-04-24 23:27:00|34402.4|34282.4|34409.5|34289.5|34409.6|34289.6|34401|34281|11
1650842830000|2022-04-24 23:27:10|34409.6|34289.6|34401.5|34281.5|34409.6|34289.6|34400.4|34280.4|11
1650842840000|2022-04-24 23:27:20|34400.3|34280.3|34403.8|34283.8|34403.8|34283.8|34399.3|34279.3|20
1650842850000|2022-04-24 23:27:30|34394.9|34274.9|34396.5|34276.5|34398.4|34278.4|34394.9|34274.9|11
1650842860000|2022-04-24 23:27:40|34395.8|34275.8|34400.4|34280.4|34402.1|34282.1|34395.3|34275.3|13
1650842870000|2022-04-24 23:27:50|34400.6|34280.6|34398.4|34278.4|34400.6|34280.6|34398.4|34278.4|6
1650842880000|2022-04-24 23:28:00|34398.5|34278.5|34395.1|34275.1|34408.4|34288.4|34395.1|34275.1|12
1650842890000|2022-04-24 23:28:10|34395.2|34275.2|34403.7|34283.7|34405.2|34285.2|34395.2|34275.2|14
1650842900000|2022-04-24 23:28:20|34403.5|34283.5|34404.4|34284.4|34411|34291|34401.6|34281.6|17
1650842910000|2022-04-24 23:28:30|34403.5|34283.5|34402.9|34282.9|34405.6|34285.6|34401.6|34281.6|10
1650842920000|2022-04-24 23:28:40|34403.1|34283.1|34401.3|34281.3|34404.2|34284.2|34396.1|34276.1|10
1650842930000|2022-04-24 23:28:50|34401.4|34281.4|34405.3|34285.3|34405.3|34285.3|34399.8|34279.8|7
1650842940000|2022-04-24 23:29:00|34403.6|34283.6|34400.6|34280.6|34406.2|34286.2|34400.2|34280.2|20
1650842950000|2022-04-24 23:29:10|34400.9|34280.9|34402.5|34282.5|34402.5|34282.5|34396.2|34276.2|16
1650842960000|2022-04-24 23:29:20|34402.2|34282.2|34396.9|34276.9|34402.2|34282.2|34394.8|34274.8|14
1650842970000|2022-04-24 23:29:30|34396|34276|34394.7|34274.7|34396.1|34276.1|34391.2|34271.2|17
1650842980000|2022-04-24 23:29:40|34392.7|34272.7|34394.9|34274.9|34395.9|34275.9|34392.7|34272.7|13
1650842990000|2022-04-24 23:29:50|34394.6|34274.6|34396.8|34276.8|34397|34277|34394.3|34274.3|15
1650843000000|2022-04-24 23:30:00|34395.9|34275.9|34397.2|34277.2|34400.5|34280.5|34395.9|34275.9|26
1650843010000|2022-04-24 23:30:10|34397.7|34277.7|34397.3|34277.3|34399.4|34279.4|34395|34275|21
1650843020000|2022-04-24 23:30:20|34397.8|34277.8|34395.8|34275.8|34397.8|34277.8|34394.9|34274.9|12
1650843030000|2022-04-24 23:30:30|34397.4|34277.4|34397.3|34277.3|34401.3|34281.3|34395.7|34275.7|24
1650843040000|2022-04-24 23:30:40|34397|34277|34395.6|34275.6|34397.8|34277.8|34394.9|34274.9|19
1650843050000|2022-04-24 23:30:50|34395.7|34275.7|34394.9|34274.9|34397.9|34277.9|34394.8|34274.8|12
1650843060000|2022-04-24 23:31:00|34396.9|34276.9|34396|34276|34397.5|34277.5|34395.7|34275.7|18
1650843070000|2022-04-24 23:31:10|34395.9|34275.9|34395.9|34275.9|34397.2|34277.2|34395.7|34275.7|16
1650843080000|2022-04-24 23:31:20|34396.1|34276.1|34395|34275|34396.2|34276.2|34394.8|34274.8|14
1650843090000|2022-04-24 23:31:30|34396.6|34276.6|34396.6|34276.6|34396.9|34276.9|34394.9|34274.9|19
1650843100000|2022-04-24 23:31:40|34396|34276|34399|34279|34399|34279|34395.5|34275.5|12
1650843110000|2022-04-24 23:31:50|34398.4|34278.4|34396.6|34276.6|34398.4|34278.4|34395.3|34275.3|12
1650843120000|2022-04-24 23:32:00|34396.1|34276.1|34395|34275|34396.6|34276.6|34393.9|34273.9|14
1650843130000|2022-04-24 23:32:10|34394.9|34274.9|34397.5|34277.5|34397.5|34277.5|34394.9|34274.9|8
1650843140000|2022-04-24 23:32:20|34397.1|34277.1|34396|34276|34397.1|34277.1|34394.8|34274.8|10
1650843150000|2022-04-24 23:32:30|34395.8|34275.8|34395.7|34275.7|34396.5|34276.5|34395.2|34275.2|13
1650843160000|2022-04-24 23:32:40|34397|34277|34397.3|34277.3|34398.1|34278.1|34395.6|34275.6|14
1650843170000|2022-04-24 23:32:50|34397.7|34277.7|34398|34278|34398|34278|34397.1|34277.1|12
1650843180000|2022-04-24 23:33:00|34397.5|34277.5|34398.6|34278.6|34399.2|34279.2|34396.3|34276.3|19
1650843190000|2022-04-24 23:33:10|34398.4|34278.4|34396.6|34276.6|34398.6|34278.6|34396.2|34276.2|12
1650843200000|2022-04-24 23:33:20|34396.4|34276.4|34396.2|34276.2|34397.8|34277.8|34396.2|34276.2|15
1650843210000|2022-04-24 23:33:30|34396.5|34276.5|34401.8|34281.8|34404.8|34284.8|34396.4|34276.4|15
1650843220000|2022-04-24 23:33:40|34404.5|34284.5|34400.7|34280.7|34405.7|34285.7|34400|34280|13
1650843230000|2022-04-24 23:33:50|34400.8|34280.8|34403.8|34283.8|34406.8|34286.8|34400.8|34280.8|9
1650843240000|2022-04-24 23:34:00|34403.5|34283.5|34403.1|34283.1|34406.2|34286.2|34402.2|34282.2|15
1650843250000|2022-04-24 23:34:10|34403.2|34283.2|34402.4|34282.4|34403.3|34283.3|34401.2|34281.2|11
1650843260000|2022-04-24 23:34:20|34402.8|34282.8|34402.8|34282.8|34404.1|34284.1|34401.2|34281.2|12
1650843270000|2022-04-24 23:34:30|34403.5|34283.5|34400.2|34280.2|34403.5|34283.5|34399.2|34279.2|11
1650843280000|2022-04-24 23:34:40|34400.1|34280.1|34404.3|34284.3|34406.7|34286.7|34399.4|34279.4|10
1650843290000|2022-04-24 23:34:50|34403.9|34283.9|34400.9|34280.9|34405.4|34285.4|34398.9|34278.9|14
1650843300000|2022-04-24 23:35:00|34403.3|34283.3|34407.3|34287.3|34409.5|34289.5|34401.1|34281.1|17
1650843310000|2022-04-24 23:35:10|34406.6|34286.6|34406.1|34286.1|34410.2|34290.2|34403.3|34283.3|15
1650843320000|2022-04-24 23:35:20|34404.9|34284.9|34407.1|34287.1|34407.1|34287.1|34403.5|34283.5|13
1650843330000|2022-04-24 23:35:30|34407.3|34287.3|34399.6|34279.6|34408|34288|34396.5|34276.5|12
1650843340000|2022-04-24 23:35:40|34401.8|34281.8|34397.3|34277.3|34401.8|34281.8|34396.8|34276.8|17
1650843350000|2022-04-24 23:35:50|34396.7|34276.7|34398.6|34278.6|34399.4|34279.4|34396.5|34276.5|13
1650843360000|2022-04-24 23:36:00|34397.9|34277.9|34397.6|34277.6|34398.9|34278.9|34397.1|34277.1|16
1650843370000|2022-04-24 23:36:10|34397.5|34277.5|34393.8|34273.8|34397.5|34277.5|34393.8|34273.8|22
1650843380000|2022-04-24 23:36:20|34394.4|34274.4|34403.2|34283.2|34403.2|34283.2|34394.1|34274.1|8
1650843390000|2022-04-24 23:36:30|34401|34281|34397.5|34277.5|34401|34281|34397.5|34277.5|8
1650843400000|2022-04-24 23:36:40|34398.1|34278.1|34394.1|34274.1|34399.2|34279.2|34394.1|34274.1|5
1650843410000|2022-04-24 23:36:50|34398.2|34278.2|34404.7|34284.7|34404.7|34284.7|34396.1|34276.1|6
1650843420000|2022-04-24 23:37:00|34403.3|34283.3|34397.5|34277.5|34403.3|34283.3|34396.6|34276.6|13
1650843430000|2022-04-24 23:37:10|34398.1|34278.1|34400|34280|34400.3|34280.3|34396.8|34276.8|12
1650843440000|2022-04-24 23:37:20|34400.5|34280.5|34399.6|34279.6|34401.4|34281.4|34399.5|34279.5|7
1650843450000|2022-04-24 23:37:30|34399.5|34279.5|34395.1|34275.1|34400.6|34280.6|34394.2|34274.2|9
1650843460000|2022-04-24 23:37:40|34394.3|34274.3|34402.3|34282.3|34402.3|34282.3|34393.5|34273.5|7
1650843470000|2022-04-24 23:37:50|34401.3|34281.3|34398.5|34278.5|34401.3|34281.3|34397.8|34277.8|5
1650843480000|2022-04-24 23:38:00|34398.8|34278.8|34396|34276|34398.9|34278.9|34394.8|34274.8|12
1650843490000|2022-04-24 23:38:10|34395.8|34275.8|34398.6|34278.6|34405.3|34285.3|34395.5|34275.5|16
1650843500000|2022-04-24 23:38:20|34399.6|34279.6|34399.5|34279.5|34402|34282|34396|34276|15
1650843510000|2022-04-24 23:38:30|34400.8|34280.8|34396|34276|34400.8|34280.8|34395.6|34275.6|10
1650843520000|2022-04-24 23:38:40|34397.2|34277.2|34395.1|34275.1|34397.2|34277.2|34394.1|34274.1|12
1650843530000|2022-04-24 23:38:50|34394.6|34274.6|34394.2|34274.2|34398.8|34278.8|34393.6|34273.6|15
1650843540000|2022-04-24 23:39:00|34394.6|34274.6|34394.7|34274.7|34394.7|34274.7|34394.4|34274.4|6
1650843550000|2022-04-24 23:39:10|34394.6|34274.6|34397.5|34277.5|34398.1|34278.1|34394.6|34274.6|11
1650843560000|2022-04-24 23:39:20|34397.6|34277.6|34396.7|34276.7|34397.6|34277.6|34396.4|34276.4|14
1650843570000|2022-04-24 23:39:30|34397.1|34277.1|34397.6|34277.6|34400.1|34280.1|34396.8|34276.8|24
1650843580000|2022-04-24 23:39:40|34397.4|34277.4|34400.1|34280.1|34401.1|34281.1|34396.6|34276.6|23
1650843590000|2022-04-24 23:39:50|34399.8|34279.8|34398.8|34278.8|34400.2|34280.2|34398.8|34278.8|7
1650843600000|2022-04-24 23:40:00|34399.8|34279.8|34403.1|34283.1|34404|34284|34397.7|34277.7|15
1650843610000|2022-04-24 23:40:10|34402.9|34282.9|34403.7|34283.7|34404.8|34284.8|34401.6|34281.6|17
1650843620000|2022-04-24 23:40:20|34404|34284|34402.6|34282.6|34404|34284|34402.4|34282.4|8
1650843630000|2022-04-24 23:40:30|34399.6|34279.6|34399.5|34279.5|34401.5|34281.5|34399.5|34279.5|10
1650843640000|2022-04-24 23:40:40|34399.4|34279.4|34403.8|34283.8|34405.5|34285.5|34399.4|34279.4|18
1650843650000|2022-04-24 23:40:50|34403.2|34283.2|34401.3|34281.3|34403.9|34283.9|34400.6|34280.6|19
1650843660000|2022-04-24 23:41:00|34401.6|34281.6|34401.9|34281.9|34402.3|34282.3|34401.6|34281.6|6
1650843670000|2022-04-24 23:41:10|34401.8|34281.8|34403.5|34283.5|34406.7|34286.7|34399.1|34279.1|9
1650843680000|2022-04-24 23:41:20|34405.6|34285.6|34396.7|34276.7|34405.6|34285.6|34396.7|34276.7|15
1650843690000|2022-04-24 23:41:30|34397.1|34277.1|34403.2|34283.2|34403.2|34283.2|34397|34277|17
1650843700000|2022-04-24 23:41:40|34403|34283|34404.4|34284.4|34406|34286|34402.8|34282.8|8
1650843710000|2022-04-24 23:41:50|34404.9|34284.9|34403.4|34283.4|34404.9|34284.9|34403.2|34283.2|12
1650843720000|2022-04-24 23:42:00|34403.9|34283.9|34404|34284|34404.9|34284.9|34403.1|34283.1|10
1650843730000|2022-04-24 23:42:10|34403.7|34283.7|34403.2|34283.2|34406.2|34286.2|34402.5|34282.5|8
1650843740000|2022-04-24 23:42:20|34402.5|34282.5|34404.5|34284.5|34404.9|34284.9|34402.5|34282.5|11
1650843750000|2022-04-24 23:42:30|34403.2|34283.2|34402.7|34282.7|34403.7|34283.7|34402.6|34282.6|18
1650843760000|2022-04-24 23:42:40|34402.5|34282.5|34401.1|34281.1|34403.2|34283.2|34401.1|34281.1|10
1650843770000|2022-04-24 23:42:50|34402.3|34282.3|34404.9|34284.9|34404.9|34284.9|34399.8|34279.8|19
1650843780000|2022-04-24 23:43:00|34403.9|34283.9|34401.3|34281.3|34404.3|34284.3|34401.3|34281.3|16
1650843790000|2022-04-24 23:43:10|34401.4|34281.4|34401.3|34281.3|34407.5|34287.5|34401.3|34281.3|6
1650843800000|2022-04-24 23:43:20|34402.5|34282.5|34402.1|34282.1|34402.7|34282.7|34399.4|34279.4|6
1650843810000|2022-04-24 23:43:30|34401.1|34281.1|34405.2|34285.2|34405.9|34285.9|34400.7|34280.7|8
1650843820000|2022-04-24 23:43:40|34404.8|34284.8|34403.9|34283.9|34405.1|34285.1|34403.9|34283.9|7
1650843830000|2022-04-24 23:43:50|34404|34284|34402.3|34282.3|34404.4|34284.4|34401.8|34281.8|13
1650843840000|2022-04-24 23:44:00|34405.4|34285.4|34400.7|34280.7|34406.3|34286.3|34400.7|34280.7|15
1650843850000|2022-04-24 23:44:10|34401.3|34281.3|34403.6|34283.6|34404.7|34284.7|34401.3|34281.3|23
1650843860000|2022-04-24 23:44:20|34403|34283|34404.9|34284.9|34404.9|34284.9|34403|34283|23
1650843870000|2022-04-24 23:44:30|34404.8|34284.8|34402.6|34282.6|34405.1|34285.1|34401.8|34281.8|11
1650843880000|2022-04-24 23:44:40|34402.4|34282.4|34402.1|34282.1|34403|34283|34401.8|34281.8|12
1650843890000|2022-04-24 23:44:50|34402.5|34282.5|34403.8|34283.8|34403.8|34283.8|34400.1|34280.1|11
1650843900000|2022-04-24 23:45:00|34403.7|34283.7|34403.8|34283.8|34405.5|34285.5|34401.4|34281.4|16
1650843910000|2022-04-24 23:45:10|34406.1|34286.1|34400.9|34280.9|34406.1|34286.1|34399.1|34279.1|14
1650843920000|2022-04-24 23:45:20|34401.5|34281.5|34398.3|34278.3|34401.5|34281.5|34398.3|34278.3|18
1650843930000|2022-04-24 23:45:30|34398.4|34278.4|34396.5|34276.5|34398.5|34278.5|34396.5|34276.5|7
1650843940000|2022-04-24 23:45:40|34397|34277|34403|34283|34403|34283|34396.4|34276.4|10
1650843950000|2022-04-24 23:45:50|34402.3|34282.3|34400.4|34280.4|34402.9|34282.9|34396.1|34276.1|14
1650843960000|2022-04-24 23:46:00|34401.8|34281.8|34402.8|34282.8|34402.8|34282.8|34396.4|34276.4|17
1650843970000|2022-04-24 23:46:10|34400.6|34280.6|34397.4|34277.4|34400.9|34280.9|34397.4|34277.4|14
1650843980000|2022-04-24 23:46:20|34396.9|34276.9|34401.1|34281.1|34401.1|34281.1|34396.6|34276.6|18
1650843990000|2022-04-24 23:46:30|34401.9|34281.9|34398.9|34278.9|34401.9|34281.9|34398.4|34278.4|21
1650844000000|2022-04-24 23:46:40|34399.2|34279.2|34402.9|34282.9|34404.4|34284.4|34396.3|34276.3|25
1650844010000|2022-04-24 23:46:50|34401.1|34281.1|34400.2|34280.2|34402.5|34282.5|34396.4|34276.4|23
1650844020000|2022-04-24 23:47:00|34399.6|34279.6|34401.9|34281.9|34404|34284|34398.9|34278.9|21
1650844030000|2022-04-24 23:47:10|34403.2|34283.2|34402|34282|34404.8|34284.8|34400.3|34280.3|20
1650844040000|2022-04-24 23:47:20|34404.3|34284.3|34402.1|34282.1|34404.3|34284.3|34399.9|34279.9|18
1650844050000|2022-04-24 23:47:30|34399.9|34279.9|34405.1|34285.1|34405.1|34285.1|34398.9|34278.9|21
1650844060000|2022-04-24 23:47:40|34402|34282|34399.8|34279.8|34403|34283|34399.8|34279.8|13
1650844070000|2022-04-24 23:47:50|34400.5|34280.5|34400.1|34280.1|34404|34284|34400|34280|12
1650844080000|2022-04-24 23:48:00|34399.7|34279.7|34403|34283|34403.4|34283.4|34399.7|34279.7|13
1650844090000|2022-04-24 23:48:10|34403.1|34283.1|34402.1|34282.1|34403.1|34283.1|34401.8|34281.8|14
1650844100000|2022-04-24 23:48:20|34402.2|34282.2|34405.8|34285.8|34405.8|34285.8|34400.9|34280.9|17
1650844110000|2022-04-24 23:48:30|34403.9|34283.9|34400.2|34280.2|34406.3|34286.3|34400|34280|16
1650844120000|2022-04-24 23:48:40|34400.1|34280.1|34403.7|34283.7|34405.9|34285.9|34399.8|34279.8|12
1650844130000|2022-04-24 23:48:50|34407|34287|34399.6|34279.6|34407|34287|34399.6|34279.6|16
1650844140000|2022-04-24 23:49:00|34399.7|34279.7|34401.3|34281.3|34404.1|34284.1|34399.7|34279.7|13
1650844150000|2022-04-24 23:49:10|34403.9|34283.9|34405.2|34285.2|34405.2|34285.2|34401.3|34281.3|13
1650844160000|2022-04-24 23:49:20|34403.4|34283.4|34401.8|34281.8|34403.7|34283.7|34401.3|34281.3|19
1650844170000|2022-04-24 23:49:30|34400.9|34280.9|34404|34284|34405.7|34285.7|34400.3|34280.3|14
1650844180000|2022-04-24 23:49:40|34403.9|34283.9|34404.6|34284.6|34406.1|34286.1|34401.1|34281.1|16
1650844190000|2022-04-24 23:49:50|34403.7|34283.7|34402.2|34282.2|34404.1|34284.1|34402.2|34282.2|19
1650844200000|2022-04-24 23:50:00|34402.3|34282.3|34402.6|34282.6|34403.4|34283.4|34401.9|34281.9|9
1650844210000|2022-04-24 23:50:10|34402.8|34282.8|34404.8|34284.8|34404.8|34284.8|34400.8|34280.8|11
1650844220000|2022-04-24 23:50:20|34404.7|34284.7|34401.5|34281.5|34404.7|34284.7|34401.3|34281.3|15
1650844230000|2022-04-24 23:50:30|34401.4|34281.4|34405.3|34285.3|34405.3|34285.3|34400.6|34280.6|10
1650844240000|2022-04-24 23:50:40|34405.5|34285.5|34404.5|34284.5|34405.6|34285.6|34402.1|34282.1|8
1650844250000|2022-04-24 23:50:50|34403.7|34283.7|34405.8|34285.8|34405.8|34285.8|34400.8|34280.8|12
1650844260000|2022-04-24 23:51:00|34404.9|34284.9|34402.8|34282.8|34404.9|34284.9|34401.8|34281.8|23
1650844270000|2022-04-24 23:51:10|34402.7|34282.7|34405.4|34285.4|34405.4|34285.4|34402.6|34282.6|11
1650844280000|2022-04-24 23:51:20|34405.3|34285.3|34405.1|34285.1|34405.4|34285.4|34403.2|34283.2|18
1650844290000|2022-04-24 23:51:30|34404.3|34284.3|34402.9|34282.9|34404.7|34284.7|34402|34282|16
1650844300000|2022-04-24 23:51:40|34403.1|34283.1|34404.2|34284.2|34404.2|34284.2|34401.9|34281.9|6
1650844310000|2022-04-24 23:51:50|34404.7|34284.7|34404.3|34284.3|34404.7|34284.7|34403.4|34283.4|9
1650844320000|2022-04-24 23:52:00|34404.2|34284.2|34402.2|34282.2|34404.2|34284.2|34402.2|34282.2|21
1650844330000|2022-04-24 23:52:10|34402.4|34282.4|34404.4|34284.4|34404.4|34284.4|34402.1|34282.1|14
1650844340000|2022-04-24 23:52:20|34403.4|34283.4|34402.3|34282.3|34404.1|34284.1|34401.9|34281.9|13
1650844350000|2022-04-24 23:52:30|34402.5|34282.5|34404.8|34284.8|34404.8|34284.8|34401.4|34281.4|9
1650844360000|2022-04-24 23:52:40|34404.2|34284.2|34404.5|34284.5|34404.9|34284.9|34403.4|34283.4|13
1650844370000|2022-04-24 23:52:50|34403.9|34283.9|34405.4|34285.4|34405.4|34285.4|34402.9|34282.9|8
1650844380000|2022-04-24 23:53:00|34406.4|34286.4|34405.4|34285.4|34407.7|34287.7|34405.4|34285.4|8
1650844390000|2022-04-24 23:53:10|34405.9|34285.9|34404.5|34284.5|34406.9|34286.9|34404.5|34284.5|15
1650844400000|2022-04-24 23:53:20|34405.2|34285.2|34405.1|34285.1|34405.8|34285.8|34404.2|34284.2|13
1650844410000|2022-04-24 23:53:30|34404.7|34284.7|34405.1|34285.1|34405.7|34285.7|34403|34283|16
1650844420000|2022-04-24 23:53:40|34405.5|34285.5|34404.7|34284.7|34406.5|34286.5|34404.7|34284.7|17
1650844430000|2022-04-24 23:53:50|34404.4|34284.4|34405|34285|34405.4|34285.4|34404.1|34284.1|5
1650844440000|2022-04-24 23:54:00|34404.6|34284.6|34405.2|34285.2|34405.7|34285.7|34403.9|34283.9|12
1650844450000|2022-04-24 23:54:10|34405.6|34285.6|34406.9|34286.9|34407.6|34287.6|34405.3|34285.3|10
1650844460000|2022-04-24 23:54:20|34407.5|34287.5|34407.3|34287.3|34408.2|34288.2|34406.7|34286.7|11
1650844470000|2022-04-24 23:54:30|34407|34287|34407.4|34287.4|34411.5|34291.5|34404.4|34284.4|20
1650844480000|2022-04-24 23:54:40|34407.3|34287.3|34407.2|34287.2|34408.4|34288.4|34406.2|34286.2|16
1650844490000|2022-04-24 23:54:50|34407.3|34287.3|34406|34286|34407.3|34287.3|34405.8|34285.8|17
1650844500000|2022-04-24 23:55:00|34406.3|34286.3|34403.6|34283.6|34406.5|34286.5|34402.7|34282.7|24
1650844510000|2022-04-24 23:55:10|34403.4|34283.4|34402.6|34282.6|34403.9|34283.9|34402.5|34282.5|22
1650844520000|2022-04-24 23:55:20|34403.2|34283.2|34402.8|34282.8|34403.2|34283.2|34401.6|34281.6|12
1650844530000|2022-04-24 23:55:30|34404.7|34284.7|34403.6|34283.6|34408.5|34288.5|34403.2|34283.2|19
1650844540000|2022-04-24 23:55:40|34403.8|34283.8|34403.5|34283.5|34404.1|34284.1|34402.7|34282.7|14
1650844550000|2022-04-24 23:55:50|34404.9|34284.9|34401.8|34281.8|34404.9|34284.9|34401.5|34281.5|6
1650844560000|2022-04-24 23:56:00|34401.5|34281.5|34402.5|34282.5|34403.4|34283.4|34401|34281|15
1650844570000|2022-04-24 23:56:10|34402.7|34282.7|34403.2|34283.2|34404.2|34284.2|34400.6|34280.6|10
1650844580000|2022-04-24 23:56:20|34402.3|34282.3|34402.8|34282.8|34405.2|34285.2|34401.2|34281.2|15
1650844590000|2022-04-24 23:56:30|34401.6|34281.6|34401.1|34281.1|34404.4|34284.4|34400.7|34280.7|13
1650844600000|2022-04-24 23:56:40|34400.8|34280.8|34399.9|34279.9|34401.9|34281.9|34399.6|34279.6|18
1650844610000|2022-04-24 23:56:50|34399|34279|34398.5|34278.5|34403.8|34283.8|34397.7|34277.7|11
1650844620000|2022-04-24 23:57:00|34398|34278|34398.6|34278.6|34398.6|34278.6|34397.7|34277.7|9
1650844630000|2022-04-24 23:57:10|34397.9|34277.9|34397.9|34277.9|34400.4|34280.4|34397.7|34277.7|14
1650844640000|2022-04-24 23:57:20|34398.6|34278.6|34398.8|34278.8|34402.7|34282.7|34398.5|34278.5|8
1650844650000|2022-04-24 23:57:30|34398.1|34278.1|34405.7|34285.7|34406.7|34286.7|34398.1|34278.1|22
1650844660000|2022-04-24 23:57:40|34405|34285|34399.3|34279.3|34406.7|34286.7|34399.3|34279.3|11
1650844670000|2022-04-24 23:57:50|34398.5|34278.5|34396.9|34276.9|34400.5|34280.5|34395.5|34275.5|16
1650844680000|2022-04-24 23:58:00|34405.9|34285.9|34405.6|34285.6|34407|34287|34393.5|34273.5|27
1650844690000|2022-04-24 23:58:10|34405.2|34285.2|34400.3|34280.3|34405.2|34285.2|34399.6|34279.6|15
1650844700000|2022-04-24 23:58:20|34400.4|34280.4|34401.8|34281.8|34402.3|34282.3|34398.7|34278.7|15
1650844710000|2022-04-24 23:58:30|34398|34278|34398.2|34278.2|34398.4|34278.4|34397.1|34277.1|14
1650844720000|2022-04-24 23:58:40|34397.9|34277.9|34394.5|34274.5|34402.1|34282.1|34394.2|34274.2|17
1650844730000|2022-04-24 23:58:50|34393.7|34273.7|34393.9|34273.9|34394.7|34274.7|34393|34273|20
1650844740000|2022-04-24 23:59:00|34393.6|34273.6|34393.6|34273.6|34396|34276|34392.9|34272.9|20
1650844750000|2022-04-24 23:59:10|34394.3|34274.3|34401.8|34281.8|34403.1|34283.1|34394.3|34274.3|20
1650844760000|2022-04-24 23:59:20|34402.1|34282.1|34400.7|34280.7|34402.4|34282.4|34400.7|34280.7|18
1650844770000|2022-04-24 23:59:30|34400.2|34280.2|34400|34280|34400.8|34280.8|34400|34280|10
1650844780000|2022-04-24 23:59:40|34398.7|34278.7|34400.1|34280.1|34403.1|34283.1|34398.7|34278.7|17
1650844790000|2022-04-24 23:59:50|34400.2|34280.2|34397.9|34277.9|34401.9|34281.9|34397.9|34277.9|22
1650844800000|2022-04-25 00:00:00|34407.4|34287.4|34400.7|34280.7|34413.7|34293.7|34400.4|34280.4|33
1650844810000|2022-04-25 00:00:10|34401.3|34281.3|34400.8|34280.8|34403.4|34283.4|34400|34280|24
1650844820000|2022-04-25 00:00:20|34402|34282|34400.9|34280.9|34406.8|34286.8|34400.9|34280.9|22
1650844830000|2022-04-25 00:00:30|34400.7|34280.7|34405.7|34285.7|34409.3|34289.3|34400.7|34280.7|26
1650844840000|2022-04-25 00:00:40|34404.9|34284.9|34413|34293|34415|34295|34403.9|34283.9|20
1650844850000|2022-04-25 00:00:50|34413.2|34293.2|34417.4|34297.4|34417.4|34297.4|34407.5|34287.5|33
1650844860000|2022-04-25 00:01:00|34412.5|34292.5|34411.8|34291.8|34413.1|34293.1|34407.8|34287.8|30
1650844870000|2022-04-25 00:01:10|34410.7|34290.7|34410|34290|34412.6|34292.6|34409.3|34289.3|22
1650844880000|2022-04-25 00:01:20|34409.9|34289.9|34409.8|34289.8|34411.5|34291.5|34409|34289|22
1650844890000|2022-04-25 00:01:30|34409.9|34289.9|34409.6|34289.6|34413.4|34293.4|34407.6|34287.6|22
1650844900000|2022-04-25 00:01:40|34410.2|34290.2|34410|34290|34413.7|34293.7|34408.8|34288.8|18
1650844910000|2022-04-25 00:01:50|34410.8|34290.8|34412.1|34292.1|34416.9|34296.9|34409.9|34289.9|27
1650844920000|2022-04-25 00:02:00|34414.6|34294.6|34414|34294|34414.8|34294.8|34412.3|34292.3|26
1650844930000|2022-04-25 00:02:10|34413.4|34293.4|34431.2|34311.2|34433.9|34313.9|34412.2|34292.2|23
1650844940000|2022-04-25 00:02:20|34433.8|34313.8|34438.8|34318.8|34439.1|34319.1|34431.6|34311.6|25
1650844950000|2022-04-25 00:02:30|34439.8|34319.8|34442.9|34322.9|34442.9|34322.9|34439.1|34319.1|26
1650844960000|2022-04-25 00:02:40|34443.2|34323.2|34442.9|34322.9|34445.7|34325.7|34442.9|34322.9|18
1650844970000|2022-04-25 00:02:50|34442.7|34322.7|34428.3|34308.3|34445.9|34325.9|34425.1|34305.1|26
1650844980000|2022-04-25 00:03:00|34428.2|34308.2|34424|34304|34428.2|34308.2|34421.9|34301.9|24
1650844990000|2022-04-25 00:03:10|34424.3|34304.3|34429.1|34309.1|34429.7|34309.7|34421.1|34301.1|26
1650845000000|2022-04-25 00:03:20|34429.2|34309.2|34430.8|34310.8|34431.2|34311.2|34426.6|34306.6|21
1650845010000|2022-04-25 00:03:30|34431.1|34311.1|34432|34312|34433.5|34313.5|34430.1|34310.1|22
1650845020000|2022-04-25 00:03:40|34432.2|34312.2|34430.6|34310.6|34433|34313|34429.2|34309.2|21
1650845030000|2022-04-25 00:03:50|34430.7|34310.7|34436.2|34316.2|34436.2|34316.2|34429.1|34309.1|27
1650845040000|2022-04-25 00:04:00|34435.6|34315.6|34430.5|34310.5|34436.3|34316.3|34427.8|34307.8|28
1650845050000|2022-04-25 00:04:10|34431|34311|34426.8|34306.8|34433.1|34313.1|34426.8|34306.8|24
1650845060000|2022-04-25 00:04:20|34428.6|34308.6|34420.8|34300.8|34428.6|34308.6|34420.3|34300.3|21
1650845070000|2022-04-25 00:04:30|34419.5|34299.5|34422|34302|34428|34308|34419.5|34299.5|21
1650845080000|2022-04-25 00:04:40|34421.6|34301.6|34424.3|34304.3|34427.4|34307.4|34420.8|34300.8|24
1650845090000|2022-04-25 00:04:50|34424.7|34304.7|34412.6|34292.6|34426|34306|34412.6|34292.6|26
1650845100000|2022-04-25 00:05:00|34413.5|34293.5|34414.2|34294.2|34414.7|34294.7|34412.5|34292.5|24
1650845110000|2022-04-25 00:05:10|34413|34293|34410.1|34290.1|34413|34293|34407.2|34287.2|25
1650845120000|2022-04-25 00:05:20|34409.8|34289.8|34409.4|34289.4|34409.8|34289.8|34406.2|34286.2|20
1650845130000|2022-04-25 00:05:30|34408.5|34288.5|34405|34285|34411.1|34291.1|34404.6|34284.6|28
1650845140000|2022-04-25 00:05:40|34408.3|34288.3|34403.7|34283.7|34408.3|34288.3|34403|34283|26
1650845150000|2022-04-25 00:05:50|34404.4|34284.4|34402.7|34282.7|34404.4|34284.4|34401.9|34281.9|25
1650845160000|2022-04-25 00:06:00|34402|34282|34403.2|34283.2|34407.3|34287.3|34400.7|34280.7|31
1650845170000|2022-04-25 00:06:10|34402.1|34282.1|34402.9|34282.9|34405.2|34285.2|34400.9|34280.9|21
1650845180000|2022-04-25 00:06:20|34401.7|34281.7|34396.5|34276.5|34401.7|34281.7|34394|34274|22
1650845190000|2022-04-25 00:06:30|34396.4|34276.4|34404.3|34284.3|34404.3|34284.3|34395.6|34275.6|15
1650845200000|2022-04-25 00:06:40|34401.3|34281.3|34401|34281|34402.9|34282.9|34399.2|34279.2|24
1650845210000|2022-04-25 00:06:50|34400.8|34280.8|34395.3|34275.3|34406.2|34286.2|34395.1|34275.1|20
1650845220000|2022-04-25 00:07:00|34399.5|34279.5|34394|34274|34399.5|34279.5|34393.3|34273.3|16
1650845230000|2022-04-25 00:07:10|34394.1|34274.1|34395.3|34275.3|34395.7|34275.7|34394.1|34274.1|21
1650845240000|2022-04-25 00:07:20|34395.2|34275.2|34399.1|34279.1|34399.8|34279.8|34395.2|34275.2|17
1650845250000|2022-04-25 00:07:30|34400.7|34280.7|34403.8|34283.8|34404.3|34284.3|34400|34280|22
1650845260000|2022-04-25 00:07:40|34403.9|34283.9|34399.1|34279.1|34403.9|34283.9|34397.6|34277.6|29
1650845270000|2022-04-25 00:07:50|34398.6|34278.6|34399.1|34279.1|34399.1|34279.1|34397.2|34277.2|19
1650845280000|2022-04-25 00:08:00|34398.8|34278.8|34400.8|34280.8|34401.2|34281.2|34398.3|34278.3|15
1650845290000|2022-04-25 00:08:10|34401.3|34281.3|34400.4|34280.4|34403.4|34283.4|34397.1|34277.1|31
1650845300000|2022-04-25 00:08:20|34400.7|34280.7|34402.7|34282.7|34404.4|34284.4|34400.7|34280.7|29
1650845310000|2022-04-25 00:08:30|34404.4|34284.4|34413.1|34293.1|34413.1|34293.1|34403.8|34283.8|34
1650845320000|2022-04-25 00:08:40|34412|34292|34412.8|34292.8|34413.8|34293.8|34410|34290|28
1650845330000|2022-04-25 00:08:50|34413.6|34293.6|34412.5|34292.5|34414|34294|34410.7|34290.7|27
1650845340000|2022-04-25 00:09:00|34412.6|34292.6|34412.4|34292.4|34412.6|34292.6|34410.8|34290.8|18
1650845350000|2022-04-25 00:09:10|34414.7|34294.7|34411.5|34291.5|34418.3|34298.3|34408.2|34288.2|23
1650845360000|2022-04-25 00:09:20|34411.8|34291.8|34412.3|34292.3|34416.2|34296.2|34410.7|34290.7|22
1650845370000|2022-04-25 00:09:30|34413|34293|34414.7|34294.7|34418.8|34298.8|34410.5|34290.5|25
1650845380000|2022-04-25 00:09:40|34414.1|34294.1|34411.3|34291.3|34414.8|34294.8|34410.4|34290.4|21
1650845390000|2022-04-25 00:09:50|34411.5|34291.5|34415.9|34295.9|34417.1|34297.1|34411.1|34291.1|15
1650845400000|2022-04-25 00:10:00|34419.8|34299.8|34415.5|34295.5|34420.5|34300.5|34410.3|34290.3|29
1650845410000|2022-04-25 00:10:10|34416.3|34296.3|34417.2|34297.2|34418.1|34298.1|34414.2|34294.2|17
1650845420000|2022-04-25 00:10:20|34415.8|34295.8|34412.7|34292.7|34415.8|34295.8|34411.7|34291.7|19
1650845430000|2022-04-25 00:10:30|34412|34292|34413.9|34293.9|34417.5|34297.5|34412|34292|23
1650845440000|2022-04-25 00:10:40|34414|34294|34415.5|34295.5|34416.2|34296.2|34411.7|34291.7|17
1650845450000|2022-04-25 00:10:50|34412.3|34292.3|34418.2|34298.2|34419.2|34299.2|34412.3|34292.3|19
1650845460000|2022-04-25 00:11:00|34415.2|34295.2|34415.1|34295.1|34415.2|34295.2|34412|34292|18
1650845470000|2022-04-25 00:11:10|34415.3|34295.3|34418.3|34298.3|34426.3|34306.3|34413.4|34293.4|24
1650845480000|2022-04-25 00:11:20|34421|34301|34418.1|34298.1|34422.9|34302.9|34418.1|34298.1|10
1650845490000|2022-04-25 00:11:30|34416.5|34296.5|34416|34296|34419.1|34299.1|34416|34296|17
1650845500000|2022-04-25 00:11:40|34416.6|34296.6|34417.3|34297.3|34420.7|34300.7|34416.1|34296.1|16
1650845510000|2022-04-25 00:11:50|34417.8|34297.8|34419.1|34299.1|34421.3|34301.3|34416.4|34296.4|17
1650845520000|2022-04-25 00:12:00|34418.5|34298.5|34416.4|34296.4|34420.6|34300.6|34413.9|34293.9|25
1650845530000|2022-04-25 00:12:10|34416.7|34296.7|34420.3|34300.3|34420.5|34300.5|34416|34296|13
1650845540000|2022-04-25 00:12:20|34421.4|34301.4|34427.1|34307.1|34427.1|34307.1|34415|34295|15
1650845550000|2022-04-25 00:12:30|34426|34306|34423.5|34303.5|34426|34306|34421.7|34301.7|14
1650845560000|2022-04-25 00:12:40|34423.9|34303.9|34420.8|34300.8|34426.4|34306.4|34420.8|34300.8|9
1650845570000|2022-04-25 00:12:50|34426|34306|34418.7|34298.7|34426|34306|34418.7|34298.7|11
1650845580000|2022-04-25 00:13:00|34414|34294|34418.8|34298.8|34421.6|34301.6|34412.6|34292.6|25
1650845590000|2022-04-25 00:13:10|34417.2|34297.2|34417.9|34297.9|34423.7|34303.7|34415.8|34295.8|22
1650845600000|2022-04-25 00:13:20|34418.2|34298.2|34422.8|34302.8|34423.1|34303.1|34416.2|34296.2|15
1650845610000|2022-04-25 00:13:30|34422.1|34302.1|34420.2|34300.2|34425.3|34305.3|34419.9|34299.9|18
1650845620000|2022-04-25 00:13:40|34419.6|34299.6|34420.4|34300.4|34425.2|34305.2|34419|34299|21
1650845630000|2022-04-25 00:13:50|34421.4|34301.4|34417.6|34297.6|34422.6|34302.6|34417.6|34297.6|25
1650845640000|2022-04-25 00:14:00|34420.2|34300.2|34424|34304|34428.3|34308.3|34417.5|34297.5|17
1650845650000|2022-04-25 00:14:10|34423.2|34303.2|34423.4|34303.4|34424.3|34304.3|34421.4|34301.4|16
1650845660000|2022-04-25 00:14:20|34424|34304|34419.9|34299.9|34424.7|34304.7|34419.9|34299.9|15
1650845670000|2022-04-25 00:14:30|34418.1|34298.1|34447.6|34327.6|34448.2|34328.2|34418.1|34298.1|29
1650845680000|2022-04-25 00:14:40|34446.4|34326.4|34461|34341|34461.7|34341.7|34446.4|34326.4|33
1650845690000|2022-04-25 00:14:50|34462.9|34343.2|34462.6|34350.8|34464.4|34359|34457.8|34343.2|31
1650845700000|2022-04-25 00:15:00|34462.2|34350.1|34454.2|34349.9|34462.2|34353.3|34452.6|34347.3|34
1650845710000|2022-04-25 00:15:10|34455.1|34351|34451.8|34348.7|34456.4|34351.7|34451.3|34347.2|25
1650845720000|2022-04-25 00:15:20|34451.5|34348.4|34451.3|34357.8|34452.4|34358.4|34448.7|34347.5|29
1650845730000|2022-04-25 00:15:30|34452.2|34355.3|34449.8|34357.1|34453.5|34357.7|34449.5|34354.1|24
1650845740000|2022-04-25 00:15:40|34452|34355.2|34456.8|34351.2|34458|34359.5|34445.4|34349.3|20
1650845750000|2022-04-25 00:15:50|34457.7|34351.9|34455.6|34355.6|34457.7|34362|34450.8|34351.2|27
1650845760000|2022-04-25 00:16:00|34455.8|34354.8|34453.8|34356.9|34456.1|34359.1|34453.7|34354.8|25
1650845770000|2022-04-25 00:16:10|34453.9|34356|34453|34362.5|34455.5|34363.4|34452.7|34355.7|21
1650845780000|2022-04-25 00:16:20|34454.7|34363.2|34445.2|34358.6|34455.5|34367|34445.1|34357.5|26
1650845790000|2022-04-25 00:16:30|34446|34358.2|34445.6|34357.4|34448.3|34361.5|34438.8|34357.4|19
1650845800000|2022-04-25 00:16:40|34446.3|34359|34442.9|34360|34446.3|34365.1|34441.6|34357.4|22
1650845810000|2022-04-25 00:16:50|34453.5|34364.7|34452.7|34360.3|34456.2|34365.5|34450.9|34356.3|12
1650845820000|2022-04-25 00:17:00|34454.1|34358.4|34452.8|34358.2|34456.3|34359.7|34452|34357.6|27
1650845830000|2022-04-25 00:17:10|34453.6|34358.6|34452.9|34359.1|34453.6|34363.3|34452|34358.6|14
1650845840000|2022-04-25 00:17:20|34453.2|34359.6|34452|34359.8|34454.9|34362.5|34450.8|34355.4|21
1650845850000|2022-04-25 00:17:30|34451.2|34359.6|34452.8|34356.7|34454.1|34360.7|34450.2|34356.4|16
1650845860000|2022-04-25 00:17:40|34452.7|34357.2|34456.2|34356.2|34458.6|34358.6|34451|34355.4|23
1650845870000|2022-04-25 00:17:50|34454.9|34355.5|34453.7|34360.4|34456.7|34369.6|34450.3|34354.5|17
1650845880000|2022-04-25 00:18:00|34453.8|34360|34452.3|34359.8|34456.3|34362.2|34451.6|34359.8|18
1650845890000|2022-04-25 00:18:10|34453.6|34359.9|34444.6|34362.4|34453.6|34364.5|34441.8|34359.2|16
1650845900000|2022-04-25 00:18:20|34441.8|34363.8|34436.4|34366.9|34441.8|34366.9|34436.1|34363.8|6
1650845910000|2022-04-25 00:18:30|34448.3|34367.2|34442.8|34363.9|34453|34371.3|34442.8|34357|9
1650845920000|2022-04-25 00:18:40|34442.7|34361.5|34459.3|34363|34460.8|34365.8|34442.7|34360.8|22
1650845930000|2022-04-25 00:18:50|34464.5|34361.6|34460.8|34361.4|34464.5|34361.6|34458.2|34359.2|21
1650845940000|2022-04-25 00:19:00|34461.5|34361.6|34461|34360.7|34462.3|34362.3|34459.3|34360|12
1650845950000|2022-04-25 00:19:10|34458.5|34361.4|34458.2|34364.9|34460.9|34374.6|34455|34361.4|18
1650845960000|2022-04-25 00:19:20|34459.2|34365.1|34457.8|34363.9|34460.6|34366.3|34456.4|34363.8|14
1650845970000|2022-04-25 00:19:30|34447.8|34364.2|34461.2|34364.3|34461.2|34386.9|34445.7|34364|15
1650845980000|2022-04-25 00:19:40|34465|34356.6|34460.7|34361.1|34469.2|34364.1|34459.4|34356.6|9
1650845990000|2022-04-25 00:19:50|34461.7|34359.6|34461.3|34366.5|34463.4|34370.9|34460|34359.6|14
1650846000000|2022-04-25 00:20:00|34459.3|34367.2|34442.1|34372.9|34459.3|34376|34442.1|34365.2|10
1650846010000|2022-04-25 00:20:10|34441.8|34372.7|34445.6|34368.8|34449.2|34372.7|34441.8|34366.3|12
1650846020000|2022-04-25 00:20:20|34448|34388.2|34444|34380|34448|34388.2|34444|34379.9|8
1650846030000|2022-04-25 00:20:30|34450.4|34370|34463.7|34363|34465.1|34376.3|34448.6|34363|24
1650846040000|2022-04-25 00:20:40|34457.4|34366.2|34458.5|34368.8|34465.4|34371.5|34455|34363|13
1650846050000|2022-04-25 00:20:50|34455.6|34373.3|34455.9|34371.9|34459.7|34373.3|34455.2|34367.5|12
1650846060000|2022-04-25 00:21:00|34458.2|34371.8|34450.7|34377.2|34458.2|34377.4|34449|34369|15
1650846070000|2022-04-25 00:21:10|34452.1|34374.1|34454|34366.9|34454|34374.2|34448|34366.9|10
1650846080000|2022-04-25 00:21:20|34452|34368.1|34463.2|34367.8|34475|34382.1|34450.5|34363.5|25
1650846090000|2022-04-25 00:21:30|34462.5|34367.6|34463.3|34366.9|34469.7|34368.3|34462.5|34364.7|24
1650846100000|2022-04-25 00:21:40|34462.9|34367.3|34462.7|34372.6|34464.6|34374.4|34461|34365|17
1650846110000|2022-04-25 00:21:50|34463.6|34370.8|34454.8|34368.9|34464.5|34379.3|34445|34368.8|8
1650846120000|2022-04-25 00:22:00|34453.7|34369.8|34454.6|34367.9|34457|34391.9|34448.6|34367.6|12
1650846130000|2022-04-25 00:22:10|34449.7|34372|34453.5|34369.7|34453.5|34372.1|34449.7|34368.8|7
1650846140000|2022-04-25 00:22:20|34449.8|34372.7|34464.4|34381.1|34466.8|34383.5|34449.8|34372.6|9
1650846150000|2022-04-25 00:22:30|34461.6|34379.8|34465.3|34381.1|34465.3|34382.8|34458.5|34379.8|3
1650846160000|2022-04-25 00:22:40|34461.1|34381.5|34463.8|34368.2|34465.3|34381.5|34460.7|34368.2|11
1650846170000|2022-04-25 00:22:50|34465.9|34367.3|34449.9|34368.5|34467.1|34379|34442.9|34367|10
1650846180000|2022-04-25 00:23:00|34448.9|34367.6|34449.5|34369.2|34451.6|34371.4|34448.2|34367.6|18
1650846190000|2022-04-25 00:23:10|34449.3|34369.6|34462.3|34380.2|34463.7|34383.3|34447.6|34369.4|12
1650846200000|2022-04-25 00:23:20|34462.8|34381.4|34461.8|34376.2|34463.8|34381.4|34457|34369.2|21
1650846210000|2022-04-25 00:23:30|34460.8|34376.9|34466|34379.9|34466|34380|34457.6|34374|29
1650846220000|2022-04-25 00:23:40|34465.5|34380|34454.7|34376.5|34467.1|34380|34453.5|34374.5|25
1650846230000|2022-04-25 00:23:50|34453.4|34377.8|34452.3|34382.4|34457.5|34382.5|34452.3|34374.3|24
1650846240000|2022-04-25 00:24:00|34454.7|34381.4|34452.9|34378.5|34458|34381.4|34451.5|34369|24
1650846250000|2022-04-25 00:24:10|34453.9|34377.3|34466.2|34377|34469.9|34378.2|34453.9|34371.9|15
1650846260000|2022-04-25 00:24:20|34467|34377.3|34461.1|34382|34472.1|34382.2|34459.6|34371.7|22
1650846270000|2022-04-25 00:24:30|34461.8|34380.8|34462.6|34382.1|34463.9|34382.1|34461.2|34375|19
1650846280000|2022-04-25 00:24:40|34463.2|34381.6|34456.6|34372.7|34464.3|34403.5|34452.6|34372.7|20
1650846290000|2022-04-25 00:24:50|34452.7|34374.4|34453.6|34378.7|34455.1|34380.4|34450.1|34374.4|23
1650846300000|2022-04-25 00:25:00|34451.4|34381.5|34467.5|34377.8|34467.5|34381.5|34450.5|34371.5|20
1650846310000|2022-04-25 00:25:10|34466.2|34377.6|34464.4|34387.7|34467.4|34387.7|34462.9|34376.6|20
1650846320000|2022-04-25 00:25:20|34462.9|34386.4|34464.5|34375.1|34465.9|34386.4|34462.4|34375.1|25
1650846330000|2022-04-25 00:25:30|34462.3|34377.5|34461.6|34384.9|34468.2|34384.9|34461.5|34373.1|11
1650846340000|2022-04-25 00:25:40|34463.5|34381.9|34466.3|34378.8|34466.3|34381.9|34463.2|34377|11
1650846350000|2022-04-25 00:25:50|34464.4|34384.6|34450.5|34393.6|34464.4|34400.8|34449.5|34384.6|6
1650846360000|2022-04-25 00:26:00|34451.6|34395.3|34465.2|34378.6|34468|34395.3|34451.6|34374.6|18
1650846370000|2022-04-25 00:26:10|34465.5|34379.3|34466.3|34376.8|34467.3|34381|34462.1|34374.3|11
1650846380000|2022-04-25 00:26:20|34466.5|34376.5|34466.1|34383.3|34468.4|34384.1|34462.5|34376|21
1650846390000|2022-04-25 00:26:30|34465.9|34383.6|34468.4|34380|34470.8|34383.6|34465.9|34379|14
1650846400000|2022-04-25 00:26:40|34469.9|34378.8|34463.9|34382.9|34469.9|34382.9|34463.9|34378.8|7
1650846410000|2022-04-25 00:26:50|34466.1|34379.6|34468|34396.6|34468.5|34397.2|34453.3|34379.6|14
1650846420000|2022-04-25 00:27:00|34468.9|34395.3|34471.6|34376.4|34471.6|34395.3|34466.7|34376.4|17
1650846430000|2022-04-25 00:27:10|34472|34374.9|34469.6|34376.1|34473.3|34384.2|34465.6|34374.9|17
1650846440000|2022-04-25 00:27:20|34466.7|34378|34451.1|34393.8|34472.2|34405.4|34451.1|34375.3|14
1650846450000|2022-04-25 00:27:30|34452.3|34395.9|34448.2|34387.8|34452.3|34395.9|34447.5|34387.8|10
1650846460000|2022-04-25 00:27:40|34447.4|34387.9|34453.1|34383.2|34456|34387.9|34447.4|34381.4|14
1650846470000|2022-04-25 00:27:50|34452.3|34384|34463.9|34387.1|34468.4|34391|34452.3|34377.5|21
1650846480000|2022-04-25 00:28:00|34471.4|34386.2|34466.8|34387.1|34473.2|34387.2|34466.8|34376.2|13
1650846490000|2022-04-25 00:28:10|34466.7|34378.2|34467.8|34382.4|34468.5|34385.3|34465.3|34377.8|17
1650846500000|2022-04-25 00:28:20|34467.5|34382.7|34463|34380.3|34467.5|34382.7|34462.2|34380.1|17
1650846510000|2022-04-25 00:28:30|34455.8|34384.3|34456.1|34381.6|34456.1|34385.6|34451.7|34380.8|18
1650846520000|2022-04-25 00:28:40|34456|34381.5|34474.4|34390.9|34474.4|34391.3|34454.1|34381.5|20
1650846530000|2022-04-25 00:28:50|34464.3|34386.9|34470.6|34382.7|34475.5|34386.9|34464.3|34379.2|13
1650846540000|2022-04-25 00:29:00|34471.5|34382.5|34467.2|34384.2|34473.3|34384.2|34467.2|34373.3|20
1650846550000|2022-04-25 00:29:10|34468.5|34383.6|34453|34384.3|34468.6|34388.2|34453|34382.4|9
1650846560000|2022-04-25 00:29:20|34454.7|34383.3|34445.7|34395.7|34456.5|34398.3|34445.7|34377|22
1650846570000|2022-04-25 00:29:30|34450.6|34380.3|34445.9|34395.9|34453.8|34402.4|34445.7|34378.5|16
1650846580000|2022-04-25 00:29:40|34444.8|34394.8|34459.6|34385.8|34468.5|34399.3|34444.8|34376.6|26
1650846590000|2022-04-25 00:29:50|34460.9|34383.8|34459.5|34378.4|34460.9|34384.9|34455|34378|32
1650846600000|2022-04-25 00:30:00|34461.8|34378.5|34458|34379.4|34461.8|34380.9|34456.2|34377.3|22
1650846610000|2022-04-25 00:30:10|34457.3|34378.4|34451.6|34374|34459|34378.9|34440.1|34368|34
1650846620000|2022-04-25 00:30:20|34451.1|34370.1|34452|34368.2|34454.1|34374|34448.8|34365.7|29
1650846630000|2022-04-25 00:30:30|34451|34369.2|34448.9|34373.7|34454.2|34375.1|34448.9|34366.7|23
1650846640000|2022-04-25 00:30:40|34450.6|34374.2|34440|34370.2|34450.6|34377.4|34432.9|34366.8|17
1650846650000|2022-04-25 00:30:50|34443.4|34366.7|34442|34372.2|34446.5|34372.2|34440.3|34366|24
1650846660000|2022-04-25 00:31:00|34443.4|34371.3|34440.4|34380|34449.5|34386.5|34436.5|34368.9|19
1650846670000|2022-04-25 00:31:10|34440.6|34376|34446.2|34386.3|34466|34389.8|34440.6|34370.8|17
1650846680000|2022-04-25 00:31:20|34446|34389.8|34459.1|34379.3|34459.2|34392.2|34442.2|34372.2|23
1650846690000|2022-04-25 00:31:30|34458.9|34378.4|34453.7|34375.6|34459.1|34379.2|34453.7|34374|19
1650846700000|2022-04-25 00:31:40|34452.7|34377.8|34449.4|34377.2|34453.4|34378.3|34441.9|34375.5|23
1650846710000|2022-04-25 00:31:50|34449.3|34377.3|34443.5|34373.3|34451.4|34377.3|34440.4|34371.5|22
1650846720000|2022-04-25 00:32:00|34444.9|34371.9|34456.9|34373.4|34459.6|34380.1|34441.5|34367.2|21
1650846730000|2022-04-25 00:32:10|34455.8|34376.3|34462.3|34374.4|34464.6|34379.1|34455.8|34373.1|33
1650846740000|2022-04-25 00:32:20|34462.9|34374.7|34458.1|34375.6|34462.9|34380.1|34456.3|34374.4|25
1650846750000|2022-04-25 00:32:30|34457|34375.7|34443.3|34378.9|34460|34378.9|34443.3|34369.3|16
1650846760000|2022-04-25 00:32:40|34444.7|34379.9|34444.3|34380.2|34448|34385.4|34442.7|34378.5|23
1650846770000|2022-04-25 00:32:50|34445.3|34380.5|34445.9|34377|34447.4|34380.5|34442.7|34376.1|16
1650846780000|2022-04-25 00:33:00|34446|34377.6|34455.8|34378|34460|34384.2|34446|34366.8|20
1650846790000|2022-04-25 00:33:10|34454.2|34377.5|34458.1|34372.1|34461.1|34377.5|34454.2|34371.4|24
1650846800000|2022-04-25 00:33:20|34457.6|34373.4|34457.6|34371.6|34460.8|34374.5|34457.5|34371.1|14
1650846810000|2022-04-25 00:33:30|34456.9|34372.1|34444.5|34394.5|34458.7|34394.5|34444.5|34372.1|15
1650846820000|2022-04-25 00:33:40|34445|34388.8|34455|34385.8|34457.9|34391.7|34440.8|34377.4|28
1650846830000|2022-04-25 00:33:50|34455.1|34386.7|34465.3|34383.7|34472.8|34388.8|34453.4|34383.5|25
1650846840000|2022-04-25 00:34:00|34469.1|34379.3|34467.6|34384.9|34471.3|34384.9|34465.5|34377.3|17
1650846850000|2022-04-25 00:34:10|34468.2|34384.7|34468.2|34383.1|34468.9|34390.3|34466.7|34381.6|19
1650846860000|2022-04-25 00:34:20|34467.5|34381.9|34456.8|34385.3|34468.5|34386.2|34454.5|34381.5|14
1650846870000|2022-04-25 00:34:30|34457.1|34385.1|34455.7|34383|34461.4|34391.5|34450.4|34381.6|22
1650846880000|2022-04-25 00:34:40|34456.9|34381.8|34470|34378.7|34471.9|34405.4|34452.2|34378.7|24
1650846890000|2022-04-25 00:34:50|34468.8|34378.8|34469.4|34379.4|34474.1|34379.6|34467.3|34375.2|14
1650846900000|2022-04-25 00:35:00|34467.6|34379.2|34467.5|34377.2|34469.6|34379.4|34465.2|34376.8|17
1650846910000|2022-04-25 00:35:10|34470.4|34378.4|34453.2|34383.9|34472.3|34385.7|34453.2|34376.3|12
1650846920000|2022-04-25 00:35:20|34451.6|34383.7|34452.9|34380.1|34455.2|34384.3|34449.7|34379.5|21
1650846930000|2022-04-25 00:35:30|34455|34376.3|34449.5|34380.6|34455|34397.4|34444.3|34376.3|16
1650846940000|2022-04-25 00:35:40|34449.4|34381.4|34464.3|34372.7|34467.9|34381.4|34449.4|34370.5|16
1650846950000|2022-04-25 00:35:50|34464.5|34373.1|34464.4|34377.9|34465.6|34381.2|34461.3|34372.6|16
1650846960000|2022-04-25 00:36:00|34461.6|34378.1|34459.7|34388.3|34461.6|34388.7|34458.5|34377.5|16
1650846970000|2022-04-25 00:36:10|34461.3|34388.2|34447.5|34383|34461.5|34395.9|34443.9|34377.9|13
1650846980000|2022-04-25 00:36:20|34448.6|34381.8|34443|34385.7|34449.4|34388.9|34438.1|34379.9|14
1650846990000|2022-04-25 00:36:30|34443.6|34385.5|34468.4|34371.5|34471|34397.7|34438.9|34364.5|19
1650847000000|2022-04-25 00:36:40|34460.2|34377.7|34458.8|34372.8|34461.9|34378.4|34455.3|34370.7|14
1650847010000|2022-04-25 00:36:50|34461.9|34373.5|34460.9|34375.9|34462.1|34377.2|34457.3|34373.4|12
1650847020000|2022-04-25 00:37:00|34463.3|34372.9|34450.1|34385.4|34465.8|34386|34450.1|34372.9|19
1650847030000|2022-04-25 00:37:10|34449.7|34386.4|34450.8|34384.8|34452.3|34388.6|34448.5|34382.4|19
1650847040000|2022-04-25 00:37:20|34449.8|34385.5|34446|34381.6|34453.7|34385.5|34445.8|34373.8|20
1650847050000|2022-04-25 00:37:30|34461.7|34373.2|34462.7|34382.4|34462.7|34389.9|34455.4|34373.2|20
1650847060000|2022-04-25 00:37:40|34459.1|34377.5|34458.7|34385.4|34461.1|34386.6|34456.9|34375.4|15
1650847070000|2022-04-25 00:37:50|34458.2|34384.3|34458.4|34374.1|34462.4|34384.3|34456.6|34374.1|17
1650847080000|2022-04-25 00:38:00|34459.3|34372.9|34445.1|34380.3|34459.6|34380.6|34445.1|34372.9|17
1650847090000|2022-04-25 00:38:10|34446.1|34378.6|34447|34373.5|34451|34380.3|34443.6|34370.3|12
1650847100000|2022-04-25 00:38:20|34449.7|34371.6|34452.9|34375.1|34461.4|34378.2|34441.7|34367.1|18
1650847110000|2022-04-25 00:38:30|34453.7|34374.9|34452.6|34379.1|34454.9|34379.4|34451.2|34369.4|26
1650847120000|2022-04-25 00:38:40|34455.9|34376.2|34452.2|34368.2|34455.9|34378.3|34451|34368.2|22
1650847130000|2022-04-25 00:38:50|34453.3|34367.5|34437.9|34378.2|34453.3|34379.5|34437.9|34367.5|18
1650847140000|2022-04-25 00:39:00|34440.4|34374.9|34445.1|34374.6|34445.1|34385.2|34434.2|34367.2|19
1650847150000|2022-04-25 00:39:10|34441.1|34375.2|34439.5|34369.1|34442.6|34378|34438.1|34365.4|22
1650847160000|2022-04-25 00:39:20|34443.8|34366.3|34453.4|34363.6|34457.1|34366.3|34443.8|34358.5|19
1650847170000|2022-04-25 00:39:30|34453.9|34362.6|34451.8|34368.7|34457.2|34377.3|34445.7|34362|7
1650847180000|2022-04-25 00:39:40|34450.6|34369.1|34453.4|34367.2|34453.4|34370.9|34450.4|34367.1|10
1650847190000|2022-04-25 00:39:50|34452.9|34366.9|34440.2|34369.2|34452.9|34371.9|34439.1|34366.6|22
1650847200000|2022-04-25 00:40:00|34440.1|34369.6|34440.8|34368.9|34441.9|34371.8|34438.3|34368.3|16
1650847210000|2022-04-25 00:40:10|34440.5|34369.5|34452.3|34358.8|34453.3|34383.7|34438.8|34358.8|20
1650847220000|2022-04-25 00:40:20|34453.6|34358.2|34445.6|34372.4|34455.3|34372.4|34444.6|34357.3|19
1650847230000|2022-04-25 00:40:30|34449.2|34369.7|34449.1|34364.9|34450.9|34369.7|34448.3|34363.8|18
1650847240000|2022-04-25 00:40:40|34448.7|34369.3|34433.1|34383.1|34449.5|34384.9|34432.3|34367|18
1650847250000|2022-04-25 00:40:50|34431.9|34381.9|34437.5|34366.5|34439.3|34388|34430.4|34366.5|20
1650847260000|2022-04-25 00:41:00|34434.5|34368.5|34437.2|34366.5|34437.6|34369.4|34434.3|34365.6|12
1650847270000|2022-04-25 00:41:10|34434.3|34368.5|34449|34359.9|34452.7|34368.5|34434.3|34358.4|13
1650847280000|2022-04-25 00:41:20|34452.1|34360.7|34449.5|34365.6|34453.4|34368.6|34447.9|34360.7|13
1650847290000|2022-04-25 00:41:30|34448.3|34366|34449.3|34363.8|34451.2|34366|34448.3|34363|12
1650847300000|2022-04-25 00:41:40|34449.1|34363.3|34429.4|34371.1|34449.1|34371.6|34428.5|34362.1|10
1650847310000|2022-04-25 00:41:50|34431|34371.6|34436.6|34364.4|34436.6|34371.6|34428.5|34364.4|10
1650847320000|2022-04-25 00:42:00|34436.3|34365.1|34446.2|34363.1|34450.5|34366.1|34433.4|34357|15
1650847330000|2022-04-25 00:42:10|34446.1|34357.9|34446.3|34361.1|34447.2|34374.7|34442.8|34356.9|16
1650847340000|2022-04-25 00:42:20|34446.9|34360.7|34446|34363.6|34449.9|34363.6|34444.5|34360.7|13
1650847350000|2022-04-25 00:42:30|34449|34361.3|34435.1|34365.9|34450.1|34367.1|34433.2|34361.3|10
1650847360000|2022-04-25 00:42:40|34433.2|34367.1|34434.2|34364.9|34440.3|34383.2|34432.9|34364.5|14
1650847370000|2022-04-25 00:42:50|34433.5|34366.4|34430|34366.8|34436.7|34370.8|34428.9|34356.8|26
1650847380000|2022-04-25 00:43:00|34429.1|34366.6|34445|34355.5|34448.1|34366.7|34429.1|34352.8|23
1650847390000|2022-04-25 00:43:10|34442.1|34357|34443.7|34362.4|34445.9|34363|34441.4|34354.6|12
1650847400000|2022-04-25 00:43:20|34442.6|34363.1|34446.9|34364.6|34449|34366.8|34442.6|34363.1|15
1650847410000|2022-04-25 00:43:30|34447.1|34364.8|34451.2|34375.4|34454.6|34376.5|34435.2|34364.8|20
1650847420000|2022-04-25 00:43:40|34450.6|34375.8|34454.1|34368.8|34455.1|34376.4|34447.7|34368.4|17
1650847430000|2022-04-25 00:43:50|34453.6|34372.9|34453.3|34367.9|34454.5|34373.7|34450.6|34367.9|24
1650847440000|2022-04-25 00:44:00|34453.1|34367.8|34441.7|34378.1|34453.1|34385.5|34435.5|34367.4|17
1650847450000|2022-04-25 00:44:10|34440.9|34377.8|34443.4|34380.6|34453.4|34389.6|34436.1|34366|30
1650847460000|2022-04-25 00:44:20|34444.3|34381.8|34457.4|34370.5|34458.1|34384.2|34442.9|34370.5|21
1650847470000|2022-04-25 00:44:30|34456.2|34371|34458.3|34368.9|34460.1|34374.4|34453.9|34368.7|17
1650847480000|2022-04-25 00:44:40|34460.6|34367.6|34455.1|34374.3|34461.6|34377.3|34455.1|34367.6|25
1650847490000|2022-04-25 00:44:50|34456.7|34372.3|34445.9|34376.7|34458.8|34379.8|34444|34370.7|13
1650847500000|2022-04-25 00:45:00|34444.7|34378.5|34451.9|34382.8|34455.3|34384.6|34444|34373.7|19
1650847510000|2022-04-25 00:45:10|34449.6|34385.9|34448.4|34383.5|34458|34391.1|34448.1|34381.1|22
1650847520000|2022-04-25 00:45:20|34449.2|34383.4|34463.5|34377.9|34464.9|34389.3|34447.2|34377.4|27
1650847530000|2022-04-25 00:45:30|34464.4|34376.9|34464.7|34379|34466.9|34379|34463.2|34376.4|25
1650847540000|2022-04-25 00:45:40|34464.8|34378.7|34467.7|34376.1|34469.3|34378.7|34464.8|34375.6|12
1650847550000|2022-04-25 00:45:50|34454|34382|34451|34387.1|34454|34390.7|34449.8|34382|9
1650847560000|2022-04-25 00:46:00|34449.6|34391.2|34452|34382.1|34455|34391.2|34449.6|34379.7|21
1650847570000|2022-04-25 00:46:10|34449.4|34383.8|34463|34373.7|34473.8|34386.4|34448.1|34368.8|25
1650847580000|2022-04-25 00:46:20|34460.2|34385.6|34460.8|34383|34466|34385.8|34458.9|34380.8|22
1650847590000|2022-04-25 00:46:30|34463.5|34382.9|34461.4|34377.6|34463.5|34385|34458.6|34374.9|23
1650847600000|2022-04-25 00:46:40|34461.3|34377.3|34449.7|34382.8|34463.2|34383.6|34449|34375|18
1650847610000|2022-04-25 00:46:50|34447.9|34384.2|34447.9|34382.4|34448.6|34385.7|34446.5|34382|11
1650847620000|2022-04-25 00:47:00|34448.5|34382.3|34441.3|34391.3|34452.9|34400.7|34441.3|34377.8|10
1650847630000|2022-04-25 00:47:10|34442.6|34392.6|34464|34375.3|34466.4|34393.2|34442.6|34365.6|22
1650847640000|2022-04-25 00:47:20|34464.5|34373.4|34461.8|34379.2|34464.5|34385.4|34457.5|34373.4|22
1650847650000|2022-04-25 00:47:30|34461.9|34378.1|34463.9|34378.1|34464.9|34380.6|34461.5|34377.7|19
1650847660000|2022-04-25 00:47:40|34464.1|34378.2|34449.6|34375.2|34464.1|34386.9|34445.3|34374.1|20
1650847670000|2022-04-25 00:47:50|34445.3|34378.5|34443.3|34371.9|34451.9|34380|34440.2|34367.5|18
1650847680000|2022-04-25 00:48:00|34453.5|34365.6|34458.4|34369.8|34460.5|34371|34445.5|34365.6|18
1650847690000|2022-04-25 00:48:10|34459.6|34369.3|34450.8|34374.8|34459.6|34376.7|34450.7|34368.4|15
1650847700000|2022-04-25 00:48:20|34450.6|34375.4|34455.2|34374.6|34455.5|34376.3|34450.6|34368.6|16
1650847710000|2022-04-25 00:48:30|34454.6|34380.9|34448.7|34372.8|34459.3|34380.9|34447.9|34371.4|16
1650847720000|2022-04-25 00:48:40|34449.1|34373.4|34443|34386.4|34449.1|34386.4|34443|34371.3|12
1650847730000|2022-04-25 00:48:50|34444.2|34382.4|34446|34379.7|34447.1|34382.4|34444.2|34379.7|14
1650847740000|2022-04-25 00:49:00|34453.9|34367.5|34461.3|34370.9|34463|34374.4|34451.3|34364.3|15
1650847750000|2022-04-25 00:49:10|34454.3|34375|34453.4|34373.6|34458.2|34381.5|34452.8|34369.2|21
1650847760000|2022-04-25 00:49:20|34454|34371.9|34455.8|34379.2|34456.3|34379.2|34453.6|34370.2|18
1650847770000|2022-04-25 00:49:30|34456.1|34379|34448.6|34371.5|34456.5|34390.8|34440.4|34371|24
1650847780000|2022-04-25 00:49:40|34448.8|34369.6|34444.6|34373.5|34448.8|34384.9|34443.1|34369.6|12
1650847790000|2022-04-25 00:49:50|34441.2|34375|34460.6|34375.1|34460.6|34376.8|34441.2|34369|17
1650847800000|2022-04-25 00:50:00|34461.7|34375.4|34459.3|34373.2|34461.7|34375.5|34456.4|34373.2|20
1650847810000|2022-04-25 00:50:10|34458|34373.6|34455|34378.7|34458|34381.8|34451.3|34372.5|24
1650847820000|2022-04-25 00:50:20|34454.6|34379.3|34445.8|34374.5|34457.7|34379.3|34444.5|34372.3|21
1650847830000|2022-04-25 00:50:30|34444.7|34374.4|34446.6|34375.5|34447.5|34393.1|34440.8|34373.9|19
1650847840000|2022-04-25 00:50:40|34443.5|34377.2|34446.7|34384|34452.9|34384.8|34443.5|34373.2|22
1650847850000|2022-04-25 00:50:50|34447.7|34384.3|34461.6|34373.4|34463.8|34384.3|34446.8|34369.8|23
1650847860000|2022-04-25 00:51:00|34460.5|34379.3|34464.4|34380.7|34464.6|34381.5|34460.5|34374|25
1650847870000|2022-04-25 00:51:10|34464.7|34380.8|34462.1|34380.7|34466.1|34381.2|34462.1|34377.3|23
1650847880000|2022-04-25 00:51:20|34461.3|34379.6|34449|34385.5|34461.8|34387.3|34448.3|34375.8|25
1650847890000|2022-04-25 00:51:30|34451|34385.8|34449.4|34380|34451|34385.8|34446.4|34378.2|14
1650847900000|2022-04-25 00:51:40|34448.5|34380.4|34461.2|34377.5|34461.8|34380.4|34447.6|34377.5|15
1650847910000|2022-04-25 00:51:50|34461.3|34377.4|34460.4|34384.1|34463.4|34388.1|34457.8|34377.4|18
1650847920000|2022-04-25 00:52:00|34457.9|34383.9|34461.3|34374.2|34464.3|34383.9|34457.9|34373.3|18
1650847930000|2022-04-25 00:52:10|34458.8|34376.3|34449.2|34378.6|34462.3|34392.7|34441.5|34373.7|20
1650847940000|2022-04-25 00:52:20|34451.6|34377.9|34449.6|34375.6|34451.8|34395.2|34444.5|34372.9|26
1650847950000|2022-04-25 00:52:30|34448.1|34376.9|34450.4|34376.2|34454|34380.7|34445.1|34372.5|23
1650847960000|2022-04-25 00:52:40|34450.1|34376.3|34458.7|34375.2|34460.2|34383.3|34449.5|34369.9|21
1650847970000|2022-04-25 00:52:50|34459.1|34375.6|34458.8|34374.1|34461.5|34377.5|34456.6|34373.2|20
1650847980000|2022-04-25 00:53:00|34457.7|34374|34459.9|34374.7|34462.3|34375.9|34457.7|34371.2|20
1650847990000|2022-04-25 00:53:10|34460.6|34375.3|34448.7|34381.8|34462.5|34387.5|34448.7|34374.6|20
1650848000000|2022-04-25 00:53:20|34448.9|34383.5|34450.7|34382.3|34450.7|34383.5|34447|34380.7|20
1650848010000|2022-04-25 00:53:30|34450.3|34379.9|34461|34371.6|34461.6|34379.9|34449.2|34371.4|18
1650848020000|2022-04-25 00:53:40|34464|34372|34461.2|34376.4|34465|34383.7|34457.8|34371.7|21
1650848030000|2022-04-25 00:53:50|34462.2|34375.3|34458.9|34378|34462.4|34388|34457.5|34374.8|23
1650848040000|2022-04-25 00:54:00|34459.8|34377.7|34448.2|34378.1|34460.8|34382.9|34447.4|34374.1|28
1650848050000|2022-04-25 00:54:10|34447.2|34378.9|34454.5|34387|34454.9|34398|34447.2|34376.6|26
1650848060000|2022-04-25 00:54:20|34452.7|34387.2|34452.5|34384.7|34455.2|34393.7|34451.6|34384.6|19
1650848070000|2022-04-25 00:54:30|34452.1|34383.9|34458.2|34378|34463.6|34383.9|34451.3|34376.8|25
1650848080000|2022-04-25 00:54:40|34459.9|34373.7|34460|34380.1|34461.5|34383.2|34456|34373.4|31
1650848090000|2022-04-25 00:54:50|34459.5|34379.8|34457.5|34376.5|34461.4|34381|34456.4|34375|34
1650848100000|2022-04-25 00:55:00|34454.2|34373.1|34452.5|34374.8|34456.6|34378.8|34444.4|34373.1|38
1650848110000|2022-04-25 00:55:10|34452.1|34375.2|34449.4|34376.4|34452.7|34377.1|34448.5|34374.1|23
1650848120000|2022-04-25 00:55:20|34450.3|34376.8|34462.5|34371.7|34465|34377|34449.4|34368.9|17
1650848130000|2022-04-25 00:55:30|34460.1|34371.8|34458.6|34372|34460.2|34376.2|34454.1|34371.5|25
1650848140000|2022-04-25 00:55:40|34459.2|34372.3|34460.7|34376.5|34461.8|34378.7|34454.6|34372.3|26
1650848150000|2022-04-25 00:55:50|34461.5|34376.4|34451.2|34383.6|34463.5|34384|34451|34376.4|22
1650848160000|2022-04-25 00:56:00|34450.8|34384|34452|34381.7|34453.2|34384.8|34450.1|34380.4|12
1650848170000|2022-04-25 00:56:10|34451.1|34382.7|34452.9|34386.3|34453.9|34387.5|34451.1|34380.4|20
1650848180000|2022-04-25 00:56:20|34455.2|34384.5|34460.1|34379.8|34470.9|34384.9|34454.5|34373.1|23
1650848190000|2022-04-25 00:56:30|34461.2|34380|34461.9|34379.3|34465.3|34381.2|34458.8|34379.2|16
1650848200000|2022-04-25 00:56:40|34462.1|34379.7|34459.1|34381.7|34465.2|34381.9|34459.1|34379.2|15
1650848210000|2022-04-25 00:56:50|34460.3|34381.4|34447.7|34384.6|34461.7|34384.6|34447.7|34380.9|11
1650848220000|2022-04-25 00:57:00|34444.2|34385.8|34450.5|34376.6|34451|34385.8|34444.2|34376.6|18
1650848230000|2022-04-25 00:57:10|34449.5|34378|34462.4|34372.9|34465|34380.6|34448.6|34372.9|25
1650848240000|2022-04-25 00:57:20|34461|34374.6|34460.4|34372.6|34463.2|34375.3|34458.4|34370.6|23
1650848250000|2022-04-25 00:57:30|34459.8|34373.3|34459.7|34379.3|34464.5|34379.3|34457.7|34370.4|18
1650848260000|2022-04-25 00:57:40|34459.2|34379|34452.3|34386.2|34461.8|34386.2|34448.8|34376.2|27
1650848270000|2022-04-25 00:57:50|34454|34384.9|34454|34391|34457.2|34391.4|34447.1|34382|27
1650848280000|2022-04-25 00:58:00|34454.5|34390.8|34456.1|34391.3|34463.6|34391.6|34453.8|34380.9|21
1650848290000|2022-04-25 00:58:10|34455.4|34391.6|34473.3|34387.5|34476.7|34391.6|34455.4|34381|34
1650848300000|2022-04-25 00:58:20|34472.8|34389|34474.3|34384.3|34476.8|34389.2|34472.2|34383.7|27
1650848310000|2022-04-25 00:58:30|34473.1|34385.2|34471.4|34389|34473.7|34389.4|34469.6|34381.5|19
1650848320000|2022-04-25 00:58:40|34471.9|34383.3|34458.9|34390|34473.8|34395|34453.4|34382|13
1650848330000|2022-04-25 00:58:50|34459.8|34389.1|34455.8|34387.4|34461|34391|34454|34385.4|20
1650848340000|2022-04-25 00:59:00|34458.9|34385.6|34472.5|34377.7|34475.4|34385.6|34458.9|34375.1|20
1650848350000|2022-04-25 00:59:10|34473.8|34377.3|34464.6|34382.3|34473.8|34383.8|34463.4|34377.3|22
1650848360000|2022-04-25 00:59:20|34463|34384.3|34462.5|34385.2|34468.4|34388.1|34461.6|34378.9|19
1650848370000|2022-04-25 00:59:30|34463.4|34385.8|34454.1|34387.5|34468.3|34387.5|34454.1|34379.9|20
1650848380000|2022-04-25 00:59:40|34451.7|34389.9|34455.8|34387.8|34460.4|34391|34451.7|34384.6|17
1650848390000|2022-04-25 00:59:50|34455.6|34388|34455.3|34391.9|34462.7|34394.3|34454.3|34386|31
1650848400000|2022-04-25 01:00:00|34454.7|34392.3|34465.4|34386.4|34472.6|34394.2|34452.7|34379.1|38
1650848410000|2022-04-25 01:00:10|34466.9|34386.3|34461.8|34385.1|34467.2|34392.9|34460.3|34385.1|32
1650848420000|2022-04-25 01:00:20|34461.7|34385.8|34466|34387.5|34467.1|34389.8|34460.4|34385.3|25
1650848430000|2022-04-25 01:00:30|34466.5|34386.4|34454.4|34395.3|34467.3|34395.3|34454.4|34382.5|19
1650848440000|2022-04-25 01:00:40|34453.9|34393.6|34454.4|34389.9|34455|34393.6|34453.2|34389.2|27
1650848450000|2022-04-25 01:00:50|34454.7|34389.8|34475.4|34387.5|34476.2|34395.1|34453.5|34386.9|28
1650848460000|2022-04-25 01:01:00|34478.6|34389.7|34467.9|34390.4|34478.6|34392|34465.7|34386.6|25
1650848470000|2022-04-25 01:01:10|34466.8|34390.9|34466.4|34391.7|34470.4|34397.1|34464|34386.1|21
1650848480000|2022-04-25 01:01:20|34466.9|34390.6|34454.5|34386.2|34467.6|34391.9|34454.5|34385.3|20
1650848490000|2022-04-25 01:01:30|34452.5|34387.9|34457.9|34390.7|34462.4|34398.9|34451.2|34386.1|22
1650848500000|2022-04-25 01:01:40|34458.2|34390.2|34456.7|34393.4|34460.2|34397.4|34455.2|34387.7|21
1650848510000|2022-04-25 01:01:50|34457.7|34393.1|34467.8|34390.3|34471.7|34394.8|34456|34383.3|14
1650848520000|2022-04-25 01:02:00|34468.2|34391.5|34473|34385.4|34473|34392.2|34467.8|34385.4|21
1650848530000|2022-04-25 01:02:10|34470.4|34386.4|34472.8|34386.3|34473.4|34387.1|34469.9|34386|21
1650848540000|2022-04-25 01:02:20|34471.4|34387.1|34457.8|34398.9|34471.5|34405.6|34455|34387.1|26
1650848550000|2022-04-25 01:02:30|34461.6|34400.5|34461.5|34396.3|34462.3|34400.5|34460.1|34396|28
1650848560000|2022-04-25 01:02:40|34461.1|34397.8|34468.9|34401|34471.1|34401.4|34458|34394.7|18
1650848570000|2022-04-25 01:02:50|34469.9|34398.9|34472.8|34396|34473|34404|34467.5|34394.7|20
1650848580000|2022-04-25 01:03:00|34474.2|34396.5|34467.1|34392.1|34475|34396.5|34465.8|34387.7|24
1650848590000|2022-04-25 01:03:10|34466.7|34393|34454.8|34389.6|34468.3|34395|34453.3|34388.5|22
1650848600000|2022-04-25 01:03:20|34453.3|34395.2|34452.7|34390.1|34455.6|34395.2|34452.7|34387.6|30
1650848610000|2022-04-25 01:03:30|34452.6|34390.7|34450.4|34389.2|34458.6|34392.8|34449.6|34381.1|19
1650848620000|2022-04-25 01:03:40|34448.7|34390.5|34470.5|34391.1|34470.5|34392.2|34448.7|34381.2|11
1650848630000|2022-04-25 01:03:50|34472.1|34390.3|34464|34385.4|34472.1|34390.3|34463.8|34377.5|23
1650848640000|2022-04-25 01:04:00|34465.8|34383.6|34468.8|34382|34468.8|34385.9|34464.5|34381.2|19
1650848650000|2022-04-25 01:04:10|34467.7|34381.7|34454.3|34392.4|34467.9|34395.3|34452.4|34381.7|22
1650848660000|2022-04-25 01:04:20|34455|34392|34456.7|34392.1|34458|34394|34455|34390.3|21
1650848670000|2022-04-25 01:04:30|34455.3|34393.6|34471.4|34383|34471.4|34394.9|34454.2|34382.7|11
1650848680000|2022-04-25 01:04:40|34468.3|34382.6|34470|34384.9|34472.2|34389|34466.3|34381.7|17
1650848690000|2022-04-25 01:04:50|34471.3|34382.8|34472.4|34379.5|34472.8|34385.3|34469.4|34379.5|13
1650848700000|2022-04-25 01:05:00|34465.9|34388.9|34461.7|34388.4|34470.4|34389.6|34459.6|34384|22
1650848710000|2022-04-25 01:05:10|34462.5|34389.3|34465.5|34390.6|34466.7|34397.1|34458.2|34388.7|21
1650848720000|2022-04-25 01:05:20|34464.7|34391.4|34462.5|34391.7|34465.5|34392.7|34462.5|34390.3|17
1650848730000|2022-04-25 01:05:30|34462.8|34391.6|34473.9|34389|34474.8|34398.1|34458.7|34388.1|26
1650848740000|2022-04-25 01:05:40|34474.1|34389.2|34474.1|34388.8|34474.6|34393.7|34471.9|34388.8|25
1650848750000|2022-04-25 01:05:50|34473.5|34388.5|34473|34388.6|34473.9|34390.5|34469.7|34388.2|21
1650848760000|2022-04-25 01:06:00|34472.9|34387.6|34463|34391.3|34472.9|34392.3|34461.8|34387.5|15
1650848770000|2022-04-25 01:06:10|34461.9|34392.3|34462|34396.1|34463.1|34398.2|34458.8|34391.3|11
1650848780000|2022-04-25 01:06:20|34461.9|34396.5|34474.4|34387.6|34474.7|34396.5|34461.9|34387.6|25
1650848790000|2022-04-25 01:06:30|34474.7|34384.6|34480.3|34385.2|34480.3|34390.3|34472.8|34384.6|11
1650848800000|2022-04-25 01:06:40|34478.5|34386.3|34475.6|34392.6|34479.4|34393.7|34470.6|34384.8|17
1650848810000|2022-04-25 01:06:50|34476.1|34392.3|34459.9|34397.6|34478.3|34397.6|34459.9|34389.8|21
1650848820000|2022-04-25 01:07:00|34460.5|34397.3|34464.7|34391|34467.6|34397.3|34460.5|34389.5|18
1650848830000|2022-04-25 01:07:10|34465|34390.9|34462|34396.9|34465.4|34399.5|34460.2|34390.9|17
1650848840000|2022-04-25 01:07:20|34461.5|34397.3|34474.9|34395.2|34477.7|34397.8|34461.5|34388.1|19
1650848850000|2022-04-25 01:07:30|34473.8|34395.7|34479.6|34390.3|34479.6|34395.7|34473.7|34389.6|14
1650848860000|2022-04-25 01:07:40|34477.8|34391|34475.7|34395|34478.8|34396.9|34474.3|34391|33
1650848870000|2022-04-25 01:07:50|34476|34395.3|34464.9|34401.9|34477.1|34401.9|34464.9|34393.9|21
1650848880000|2022-04-25 01:08:00|34465.7|34401.1|34467.8|34400.6|34468.6|34402.3|34465.7|34400.5|22
1650848890000|2022-04-25 01:08:10|34467.6|34401.2|34479.9|34394.8|34484.8|34402.8|34464.5|34387|21
1650848900000|2022-04-25 01:08:20|34480.3|34392.6|34482.1|34392.7|34484.7|34395.1|34477.9|34392.6|20
1650848910000|2022-04-25 01:08:30|34482.7|34392.2|34484.6|34392|34484.9|34394.6|34481|34391.1|15
1650848920000|2022-04-25 01:08:40|34481.2|34393.9|34467.5|34405.5|34484.1|34406|34467.2|34392.8|13
1650848930000|2022-04-25 01:08:50|34467.3|34406|34475|34396|34475|34410.3|34460.3|34396|12
1650848940000|2022-04-25 01:09:00|34478|34392|34464.9|34401.4|34478|34404|34462.6|34392|26
1650848950000|2022-04-25 01:09:10|34463.9|34402.2|34480.4|34394.9|34480.9|34414|34463.6|34394.6|20
1650848960000|2022-04-25 01:09:20|34479.5|34394.7|34477.7|34397.1|34480.9|34399.2|34475.1|34394.7|22
1650848970000|2022-04-25 01:09:30|34479.7|34395.4|34475.2|34399.8|34479.7|34401.5|34474.3|34395.4|19
1650848980000|2022-04-25 01:09:40|34475|34399.7|34465.6|34401.5|34479.3|34403.7|34464.5|34396.4|21
1650848990000|2022-04-25 01:09:50|34459|34409|34464.7|34403.7|34471.2|34425.3|34445.3|34395.8|18
1650849000000|2022-04-25 01:10:00|34464|34404.1|34482.7|34395.2|34490.1|34404.4|34464|34390.1|25
1650849010000|2022-04-25 01:10:10|34484.7|34392.8|34477|34399.9|34485|34403|34473.6|34391.6|22
1650849020000|2022-04-25 01:10:20|34480.7|34396.1|34479.8|34398.2|34480.7|34401.2|34477.7|34396.1|22
1650849030000|2022-04-25 01:10:30|34479.5|34398.5|34472.9|34402.7|34482.5|34403.9|34472.2|34395.9|12
1650849040000|2022-04-25 01:10:40|34473.7|34401.9|34494.5|34399.4|34496.7|34411.3|34468.7|34399.4|28
1650849050000|2022-04-25 01:10:50|34489.1|34403.7|34488.6|34409.6|34493.8|34411.2|34487.7|34401.9|22
1650849060000|2022-04-25 01:11:00|34486.6|34410.7|34487.4|34404.8|34489.9|34410.7|34484|34404.4|32
1650849070000|2022-04-25 01:11:10|34488.3|34404.1|34482.3|34403.4|34488.6|34409.5|34479.2|34398.3|25
1650849080000|2022-04-25 01:11:20|34483.3|34402.1|34483.8|34400.8|34485.2|34405|34479.1|34400.8|25
1650849090000|2022-04-25 01:11:30|34484.8|34400.6|34484.2|34407.6|34486.3|34408.4|34480.6|34400.6|17
1650849100000|2022-04-25 01:11:40|34484|34407.3|34473.3|34416.2|34485|34419.8|34469.8|34406.4|13
1650849110000|2022-04-25 01:11:50|34474.1|34415.3|34475.2|34414|34475.6|34415.9|34473.5|34413.9|7
1650849120000|2022-04-25 01:12:00|34473.9|34415.3|34487.6|34406.2|34487.6|34417.1|34473.2|34405.6|21
1650849130000|2022-04-25 01:12:10|34486.2|34407.8|34485.3|34408.5|34487.4|34413.2|34479.3|34405.4|19
1650849140000|2022-04-25 01:12:20|34485.5|34408.3|34482.5|34409.6|34485.8|34411.4|34481.7|34407.3|25
1650849150000|2022-04-25 01:12:30|34482.4|34410.1|34473.2|34416.1|34485|34416.1|34473.2|34407.5|21
1650849160000|2022-04-25 01:12:40|34474.5|34412.8|34475.2|34411.7|34476.7|34418.9|34468.9|34411.4|20
1650849170000|2022-04-25 01:12:50|34474.4|34412.7|34476.3|34408.3|34479.4|34418.3|34468.3|34407.6|17
1650849180000|2022-04-25 01:13:00|34471.1|34413.9|34482.8|34406.9|34486.3|34413.9|34471.1|34403.3|16
1650849190000|2022-04-25 01:13:10|34481.4|34410.5|34480.7|34406.8|34485|34410.5|34479.3|34404.6|27
1650849200000|2022-04-25 01:13:20|34480.6|34404.8|34483.3|34404|34483.5|34406|34480.6|34404|17
1650849210000|2022-04-25 01:13:30|34482.4|34404.8|34478.8|34414.8|34484.6|34441.1|34457.1|34404.8|31
1650849220000|2022-04-25 01:13:40|34472.4|34422.4|34476.2|34414.8|34477.2|34423.1|34470.6|34413.6|20
1650849230000|2022-04-25 01:13:50|34477.2|34412.7|34487.2|34406.7|34488.3|34415.2|34475.2|34405.9|22
1650849240000|2022-04-25 01:14:00|34487.8|34406.9|34485.9|34411.2|34488.2|34414|34484.1|34406.2|21
1650849250000|2022-04-25 01:14:10|34485.2|34411.8|34487.1|34408.8|34488.1|34411.8|34483.9|34407.7|14
1650849260000|2022-04-25 01:14:20|34488.5|34407.9|34462.7|34442.7|34488.5|34442.7|34462.4|34407.9|19
1650849270000|2022-04-25 01:14:30|34461.7|34441.7|34477|34413|34478.1|34441.7|34461.7|34412.2|28
1650849280000|2022-04-25 01:14:40|34470|34420|34474.5|34414.3|34476.6|34420|34469.2|34409.9|27
1650849290000|2022-04-25 01:14:50|34474.8|34413|34483.5|34406.4|34488.9|34416|34473.3|34401.8|22
1650849300000|2022-04-25 01:15:00|34481.2|34409.7|34478.3|34408.6|34485|34411.1|34478|34407.1|29
1650849310000|2022-04-25 01:15:10|34478.5|34408.8|34481.1|34405.8|34483.5|34408.8|34478.5|34403.5|26
1650849320000|2022-04-25 01:15:20|34481.4|34405.3|34481.4|34404.6|34483.5|34413.3|34470.5|34403.9|17
1650849330000|2022-04-25 01:15:30|34481.3|34404.9|34481|34406.3|34483.6|34411.1|34477|34402.8|23
1650849340000|2022-04-25 01:15:40|34481.6|34405.5|34482.3|34405.6|34482.8|34407.8|34479.6|34405.5|22
1650849350000|2022-04-25 01:15:50|34482.7|34405.4|34475.9|34411|34482.7|34411|34475.9|34405.4|19
1650849360000|2022-04-25 01:16:00|34475.3|34411.7|34481|34411.6|34487.7|34412.3|34475.1|34401.7|23
1650849370000|2022-04-25 01:16:10|34480.3|34412.1|34480.3|34412.2|34483|34413.2|34478.2|34407.6|22
1650849380000|2022-04-25 01:16:20|34482.2|34409.3|34473.7|34414.3|34482.5|34433.9|34453.2|34409.3|16
1650849390000|2022-04-25 01:16:30|34473.5|34414.5|34467.2|34417.2|34473.5|34440.5|34457.1|34411.7|20
1650849400000|2022-04-25 01:16:40|34471.1|34413.4|34476.8|34416.7|34483.8|34440.4|34455.5|34403.7|17
1650849410000|2022-04-25 01:16:50|34479.5|34421.2|34477.6|34407.8|34486.7|34421.2|34476.1|34405.8|24
1650849420000|2022-04-25 01:17:00|34476.3|34408.1|34479.3|34406.6|34480.4|34408.5|34476.3|34405.3|30
1650849430000|2022-04-25 01:17:10|34479.4|34406.7|34470.7|34420.7|34481.9|34422.6|34470.7|34405.7|19
1650849440000|2022-04-25 01:17:20|34470.6|34420.6|34469.8|34412.1|34470.6|34420.6|34466.1|34411.4|16
1650849450000|2022-04-25 01:17:30|34465.9|34415.9|34469.1|34419.1|34469.1|34441.2|34456.5|34411.5|13
1650849460000|2022-04-25 01:17:40|34470.3|34420.3|34479.4|34405.2|34485|34420.3|34468.7|34398|19
1650849470000|2022-04-25 01:17:50|34480.8|34404|34478.3|34408|34483.4|34409.8|34478|34401.7|25
1650849480000|2022-04-25 01:18:00|34478.7|34407.6|34476.4|34405.6|34482.7|34408.9|34476.4|34404.1|15
1650849490000|2022-04-25 01:18:10|34476.2|34405.5|34462.3|34412.3|34477.2|34417|34461.6|34404.6|31
1650849500000|2022-04-25 01:18:20|34465.6|34408.6|34465|34404.6|34468.4|34416.5|34460.3|34400.4|34
1650849510000|2022-04-25 01:18:30|34464.7|34405.2|34470.8|34399.5|34474.1|34408.8|34458.6|34395.8|31
1650849520000|2022-04-25 01:18:40|34468|34399.4|34470.7|34396.8|34471.7|34399.4|34468|34394.5|30
1650849530000|2022-04-25 01:18:50|34468.5|34398.8|34469.7|34397.9|34473.1|34400.6|34468|34396.2|29
1650849540000|2022-04-25 01:19:00|34469.6|34397.8|34471.2|34393.9|34474.5|34408.8|34458.6|34391.5|19
1650849550000|2022-04-25 01:19:10|34471.1|34394.5|34471.9|34395.3|34472.6|34396.7|34468.4|34394.2|21
1650849560000|2022-04-25 01:19:20|34471.3|34395.1|34471.8|34398.9|34473.7|34405.2|34468.6|34395.1|14
1650849570000|2022-04-25 01:19:30|34473.3|34397.9|34442.6|34422.6|34474.8|34422.6|34442.6|34396.3|18
1650849580000|2022-04-25 01:19:40|34460.8|34400.8|34458.3|34401.3|34463.6|34406.2|34453|34395.2|26
1650849590000|2022-04-25 01:19:50|34455.1|34405.1|34467.9|34397.6|34467.9|34410|34454.1|34397.6|26
1650849600000|2022-04-25 01:20:00|34467.8|34397|34471.8|34390.1|34471.8|34400|34465.7|34390.1|19
1650849610000|2022-04-25 01:20:10|34473.3|34389.7|34471.2|34393.7|34474.5|34394.9|34467.8|34387.8|21
1650849620000|2022-04-25 01:20:20|34468.1|34394.4|34454.5|34404.5|34469.3|34404.5|34454.5|34393.5|25
1650849630000|2022-04-25 01:20:30|34454.7|34404.7|34440.8|34420.8|34462.9|34427.4|34440.6|34401.2|21
1650849640000|2022-04-25 01:20:40|34440.9|34420.9|34455.2|34405.2|34458.2|34421.2|34439.7|34401.1|19
1650849650000|2022-04-25 01:20:50|34454.9|34404.9|34464.2|34393.1|34464.9|34405.3|34454.6|34391.7|18
1650849660000|2022-04-25 01:21:00|34464.3|34393.2|34460.6|34398.3|34467.4|34398.3|34460.6|34393.1|15
1650849670000|2022-04-25 01:21:10|34461.1|34397.2|34466.4|34397.4|34467.9|34401.4|34459.2|34394.5|25
1650849680000|2022-04-25 01:21:20|34466.6|34396.2|34454.9|34404.9|34468.4|34406.3|34454.8|34396.2|11
1650849690000|2022-04-25 01:21:30|34454.6|34404.6|34454.2|34404.2|34458|34404.8|34453.7|34401.6|15
1650849700000|2022-04-25 01:21:40|34455.1|34405.1|34469.3|34391.7|34470.9|34419.6|34438.4|34390.4|20
1650849710000|2022-04-25 01:21:50|34470.9|34390.4|34467.9|34396.8|34472.5|34400.1|34463.5|34389.2|24
1650849720000|2022-04-25 01:22:00|34466.6|34397.7|34471.5|34400.8|34478.4|34402.5|34466.6|34395.7|31
1650849730000|2022-04-25 01:22:10|34475.1|34398|34471.1|34398.7|34480|34399.5|34470.5|34395.2|24
1650849740000|2022-04-25 01:22:20|34471.3|34398.9|34474.6|34399.9|34474.6|34402.1|34470.8|34398.1|20
1650849750000|2022-04-25 01:22:30|34475.7|34398.9|34448|34428|34476.6|34428.9|34448|34398.9|20
1650849760000|2022-04-25 01:22:40|34448.7|34428.7|34461|34411|34467.5|34428.7|34447.8|34409.9|17
1650849770000|2022-04-25 01:22:50|34460.9|34410.9|34476|34394.6|34476.8|34412.5|34460.6|34394.3|19
1650849780000|2022-04-25 01:23:00|34468.9|34400.3|34467.5|34399.1|34478.6|34400.3|34467|34391.1|25
1650849790000|2022-04-25 01:23:10|34469.7|34397|34470.4|34396|34471.5|34398.7|34467.1|34395.2|24
1650849800000|2022-04-25 01:23:20|34470|34395.7|34444.4|34424.4|34470.2|34424.5|34444.3|34395.7|25
1650849810000|2022-04-25 01:23:30|34443.6|34423.6|34457.8|34407.8|34461.1|34423.6|34443.6|34403.8|24
1650849820000|2022-04-25 01:23:40|34457|34407|34444.3|34424.3|34457.3|34424.9|34444.3|34406.1|13
1650849830000|2022-04-25 01:23:50|34444.1|34424.1|34473.8|34396.8|34478|34424.1|34443.1|34392.2|28
1650849840000|2022-04-25 01:24:00|34475.2|34394.5|34474.3|34400.4|34477.9|34402.6|34471.6|34392.8|26
1650849850000|2022-04-25 01:24:10|34478.2|34400.3|34473.7|34398.8|34479.4|34400.7|34472.2|34397.3|19
1650849860000|2022-04-25 01:24:20|34473.5|34398.5|34456.8|34406.8|34474.2|34407.8|34456.8|34396.6|30
1650849870000|2022-04-25 01:24:30|34457.6|34407.6|34456.8|34406.8|34458.4|34408.4|34456.1|34406.1|24
1650849880000|2022-04-25 01:24:40|34460.1|34401.9|34470.3|34400.2|34474|34408.9|34454.6|34398.4|26
1650849890000|2022-04-25 01:24:50|34470|34399.5|34463.5|34401.4|34477.3|34401.4|34462.6|34393.4|24
1650849900000|2022-04-25 01:25:00|34465.8|34399.1|34462|34401.3|34465.9|34402.8|34462|34399.1|17
1650849910000|2022-04-25 01:25:10|34462.8|34400.9|34456.7|34406.7|34464.1|34408.6|34456.6|34400.6|23
1650849920000|2022-04-25 01:25:20|34456.6|34406.6|34455.1|34405.1|34463.9|34406.7|34454.4|34397.5|28
1650849930000|2022-04-25 01:25:30|34454.7|34404.7|34439.6|34419.6|34464.2|34420.9|34438.5|34399.2|31
1650849940000|2022-04-25 01:25:40|34439.5|34419.5|34440.6|34420.6|34440.7|34420.7|34439.3|34419.3|25
1650849950000|2022-04-25 01:25:50|34440.5|34420.5|34459.6|34402.3|34462.8|34420.5|34439.7|34401.9|14
1650849960000|2022-04-25 01:26:00|34459.1|34402.6|34455.7|34405.7|34459.1|34407.1|34455.4|34402.3|22
1650849970000|2022-04-25 01:26:10|34455.8|34405.8|34455.5|34405.5|34455.8|34405.8|34455.3|34405.3|15
1650849980000|2022-04-25 01:26:20|34455.6|34405.6|34438.9|34418.9|34455.6|34423.7|34438.9|34404.4|19
1650849990000|2022-04-25 01:26:30|34439.3|34419.3|34439.5|34419.5|34439.7|34419.7|34438.2|34418.2|27
1650850000000|2022-04-25 01:26:40|34439.1|34419.1|34460.6|34402.9|34465.3|34419.6|34438.6|34400.4|16
1650850010000|2022-04-25 01:26:50|34460.5|34402.6|34457.6|34407.6|34465.3|34408|34457.4|34402.1|29
1650850020000|2022-04-25 01:27:00|34457.5|34407.5|34468|34407.5|34468.4|34410.7|34457.3|34403.9|22
1650850030000|2022-04-25 01:27:10|34467.4|34407.8|34460.5|34410.5|34467.4|34411.2|34460.5|34407.3|22
1650850040000|2022-04-25 01:27:20|34460.4|34410.4|34464.9|34403.1|34466.9|34413.3|34459.6|34402.6|18
1650850050000|2022-04-25 01:27:30|34466.2|34402.2|34464.5|34407.2|34466.2|34408.3|34458.3|34402.1|17
1650850060000|2022-04-25 01:27:40|34464.2|34407.4|34464.9|34414.9|34472.7|34414.9|34464.2|34403.6|21
1650850070000|2022-04-25 01:27:50|34464.2|34414.2|34462.8|34412.8|34464.2|34414.2|34462.5|34412.5|23
1650850080000|2022-04-25 01:28:00|34462.9|34412.9|34463.9|34413.9|34464.6|34414.6|34462.7|34412.7|20
1650850090000|2022-04-25 01:28:10|34464|34414|34449.3|34429.3|34471.5|34429.3|34449.3|34409.4|16
1650850100000|2022-04-25 01:28:20|34471|34409.8|34462.9|34412.9|34471|34415.3|34461.7|34409.8|26
1650850110000|2022-04-25 01:28:30|34462.1|34412.1|34465.7|34415.7|34470.4|34416|34462.1|34411.6|20
1650850120000|2022-04-25 01:28:40|34469.4|34412.5|34463.3|34413.3|34469.4|34415.2|34462.9|34411.2|20
1650850130000|2022-04-25 01:28:50|34463.2|34413.2|34466.8|34416.8|34467.4|34417.4|34463|34413|18
1650850140000|2022-04-25 01:29:00|34466.5|34416.5|34478|34409.5|34478|34416.6|34465.3|34409.5|23
1650850150000|2022-04-25 01:29:10|34473.5|34412.4|34465.2|34415.2|34473.5|34417.4|34465.1|34412.4|23
1650850160000|2022-04-25 01:29:20|34465|34415|34463.2|34413.2|34472|34416.5|34463.2|34409.3|22
1650850170000|2022-04-25 01:29:30|34463.7|34413.7|34472.7|34416.4|34477.4|34419.7|34463.1|34410.3|32
1650850180000|2022-04-25 01:29:40|34473.3|34416.1|34472.5|34414.9|34474.6|34419.5|34469.2|34413.4|22
1650850190000|2022-04-25 01:29:50|34472|34415|34474.4|34417.2|34475.8|34419.6|34468.8|34409.8|24
1650850200000|2022-04-25 01:30:00|34474.7|34417.1|34471|34421|34475.1|34422.7|34469|34417.1|25
1650850210000|2022-04-25 01:30:10|34470.9|34420.9|34471.2|34421.2|34472.1|34422.1|34470.7|34420.7|21
1650850220000|2022-04-25 01:30:20|34471.3|34421.3|34469.5|34419.5|34476.4|34421.4|34468.6|34414.4|24
1650850230000|2022-04-25 01:30:30|34469.9|34419.9|34471.6|34421.6|34472.1|34422.1|34469|34419|23
1650850240000|2022-04-25 01:30:40|34471.7|34421.7|34477.5|34419.7|34478.7|34423.8|34471.4|34417.2|18
1650850250000|2022-04-25 01:30:50|34477.3|34419.9|34469.5|34419.5|34477.3|34422.2|34469|34418.4|10
1650850260000|2022-04-25 01:31:00|34469.2|34419.2|34477|34415.1|34478.2|34421.4|34469|34413.3|25
1650850270000|2022-04-25 01:31:10|34477.8|34415.5|34476.6|34420.3|34480.1|34423.9|34472.1|34415.5|32
1650850280000|2022-04-25 01:31:20|34472.9|34422.9|34477.4|34419.2|34482.3|34423|34472.7|34416.9|28
1650850290000|2022-04-25 01:31:30|34478.7|34418.5|34477.3|34427.3|34481.4|34427.3|34476.3|34416.4|24
1650850300000|2022-04-25 01:31:40|34477.4|34427.4|34483.3|34424.1|34483.3|34428.4|34476|34423.1|23
1650850310000|2022-04-25 01:31:50|34483.4|34424.3|34480|34430|34483.5|34430.1|34475.8|34423.3|24
1650850320000|2022-04-25 01:32:00|34491.1|34417.7|34484.9|34423.5|34491.1|34425|34481.1|34417.7|25
1650850330000|2022-04-25 01:32:10|34486.2|34422.7|34479.8|34429.8|34486.2|34430.6|34477.3|34422.7|22
1650850340000|2022-04-25 01:32:20|34484.4|34423.3|34478.9|34428.9|34484.4|34428.9|34478.4|34423.3|18
1650850350000|2022-04-25 01:32:30|34479.2|34429.2|34485.7|34421.5|34488.5|34429.3|34479.2|34421.4|22
1650850360000|2022-04-25 01:32:40|34484.4|34422.4|34475.6|34425.6|34487.1|34425.6|34474.1|34419.7|26
1650850370000|2022-04-25 01:32:50|34480.1|34421.5|34482.8|34422.3|34482.8|34439.5|34457.8|34421.5|17
1650850380000|2022-04-25 01:33:00|34481.9|34422.7|34488.4|34425.9|34489.9|34426.5|34481.9|34420.4|26
1650850390000|2022-04-25 01:33:10|34488.5|34425.7|34491.9|34430.4|34496.9|34433|34487.9|34425|35
1650850400000|2022-04-25 01:33:20|34493.6|34434.8|34498.4|34437.3|34502.2|34443.4|34492.4|34432|35
1650850410000|2022-04-25 01:33:30|34496.5|34438|34495.6|34436.8|34496.5|34445.6|34489.4|34435.6|25
1650850420000|2022-04-25 01:33:40|34495.2|34435.4|34495.4|34438.7|34495.4|34442.8|34491.7|34435.4|25
1650850430000|2022-04-25 01:33:50|34493.6|34443.6|34495|34445|34497.2|34446.4|34492.8|34439.3|30
1650850440000|2022-04-25 01:34:00|34493.7|34443.7|34476.9|34456.9|34493.7|34458|34476.9|34442.3|25
1650850450000|2022-04-25 01:34:10|34479.5|34459.5|34480|34460|34482.6|34462.6|34477.5|34457.5|25
1650850460000|2022-04-25 01:34:20|34479.9|34459.9|34559.1|34445.6|34560.9|34465|34478.8|34438.5|29
1650850470000|2022-04-25 01:34:30|34558.6|34446.6|34555.8|34450.9|34558.7|34454.8|34552.3|34444.7|35
1650850480000|2022-04-25 01:34:40|34555.9|34451|34553.2|34454.5|34556|34454.5|34551.6|34447.6|31
1650850490000|2022-04-25 01:34:50|34552.9|34453.9|34555.7|34454.9|34557.5|34456.9|34550|34450.3|29
1650850500000|2022-04-25 01:35:00|34558.3|34452.7|34564.7|34457.7|34564.7|34463.6|34553.3|34452.7|29
1650850510000|2022-04-25 01:35:10|34563.9|34459.3|34559.6|34456.9|34564.6|34459.6|34556.4|34456.7|25
1650850520000|2022-04-25 01:35:20|34558.9|34456.2|34554.5|34461.2|34558.9|34462.8|34551.6|34456.2|26
1650850530000|2022-04-25 01:35:30|34547.9|34466.8|34544.3|34464.9|34548.6|34470.3|34543|34463|23
1650850540000|2022-04-25 01:35:40|34544|34462.5|34545.2|34464.3|34545.9|34469.1|34542.3|34461.8|28
1650850550000|2022-04-25 01:35:50|34545.4|34463.5|34550.2|34452.9|34552.1|34466.3|34541.1|34441.6|35
1650850560000|2022-04-25 01:36:00|34549.2|34454.7|34548.5|34461.2|34551.2|34462.5|34547.7|34452.6|37
1650850570000|2022-04-25 01:36:10|34550|34458|34547|34456.3|34551.2|34461.2|34547|34453.5|33
1650850580000|2022-04-25 01:36:20|34547.2|34456.6|34546.1|34455.4|34547.9|34458.9|34544.3|34454.6|27
1650850590000|2022-04-25 01:36:30|34545.4|34456.5|34546.6|34458.9|34548.7|34461|34545.4|34451.3|36
1650850600000|2022-04-25 01:36:40|34547.3|34458.7|34542.1|34462|34547.3|34464.2|34541.3|34458.7|26
1650850610000|2022-04-25 01:36:50|34542.3|34467.9|34539.6|34469.2|34543|34469.2|34539.6|34462|18
1650850620000|2022-04-25 01:37:00|34539|34470.6|34545.9|34457.1|34546.7|34470.6|34535.8|34453.4|34
1650850630000|2022-04-25 01:37:10|34545.7|34456.9|34544.9|34458.6|34547.9|34460.1|34543.4|34455.1|25
1650850640000|2022-04-25 01:37:20|34545.2|34457.4|34541.1|34455.6|34546|34459.9|34540.4|34454.4|31
1650850650000|2022-04-25 01:37:30|34540.8|34455.7|34534.5|34456.8|34542.3|34458.3|34534.5|34453.1|26
1650850660000|2022-04-25 01:37:40|34534.8|34457.1|34534.3|34454.6|34535|34457.8|34533.5|34454.4|18
1650850670000|2022-04-25 01:37:50|34534.4|34455.1|34534.3|34455.6|34536.5|34457.4|34532.9|34451.4|21
1650850680000|2022-04-25 01:38:00|34535.7|34453.5|34534.5|34454.7|34536.5|34457.7|34531.9|34453.5|19
1650850690000|2022-04-25 01:38:10|34535.4|34455.2|34536.5|34456.9|34536.8|34457.3|34534.7|34455.2|17
1650850700000|2022-04-25 01:38:20|34538.8|34456.3|34540.1|34456.4|34540.1|34460|34535.5|34456.3|19
1650850710000|2022-04-25 01:38:30|34539.4|34456.6|34536.5|34457.4|34539.4|34459|34535.3|34455.5|24
1650850720000|2022-04-25 01:38:40|34536.8|34457.3|34537.4|34456.8|34537.5|34457.7|34536.1|34456.7|29
1650850730000|2022-04-25 01:38:50|34538.2|34457.2|34532|34460.9|34546.6|34478.9|34532|34456|23
1650850740000|2022-04-25 01:39:00|34531.7|34461.4|34537.6|34457.5|34540.3|34462.5|34531.7|34454.5|28
1650850750000|2022-04-25 01:39:10|34538.6|34463.7|34538.9|34458.3|34541|34465.8|34535.4|34458.3|25
1650850760000|2022-04-25 01:39:20|34536.7|34457.8|34537.4|34458|34538.5|34458.3|34535.2|34455.7|30
1650850770000|2022-04-25 01:39:30|34537.2|34458.4|34536.9|34458.5|34538|34458.7|34535.6|34456.9|17
1650850780000|2022-04-25 01:39:40|34537.3|34457.2|34535.6|34454.6|34537.3|34458.1|34531.7|34451.5|27
1650850790000|2022-04-25 01:39:50|34535.2|34455.6|34542.4|34450.4|34542.9|34455.7|34534.9|34447.9|24
1650850800000|2022-04-25 01:40:00|34543.1|34449.9|34544.5|34452|34545.2|34453.4|34541.7|34449.4|27
1650850810000|2022-04-25 01:40:10|34543.9|34452.4|34547.4|34454.9|34549.7|34457.1|34543.9|34452.1|27
1650850820000|2022-04-25 01:40:20|34548.8|34454.2|34549.3|34456.7|34550|34457|34542.8|34453.4|21
1650850830000|2022-04-25 01:40:30|34549.9|34457.4|34550.6|34461.4|34552.6|34461.4|34549.8|34455.6|22
1650850840000|2022-04-25 01:40:40|34551.1|34461.9|34552.2|34462.1|34559|34464.5|34550.7|34458.3|25
1650850850000|2022-04-25 01:40:50|34552.3|34466.1|34555|34468.2|34558.2|34469.4|34552.3|34464.7|37
1650850860000|2022-04-25 01:41:00|34555.4|34467|34554.6|34462.9|34555.7|34467|34551.8|34462.6|24
1650850870000|2022-04-25 01:41:10|34555.3|34463.4|34554.8|34462.9|34555.9|34463.5|34553.6|34461.8|22
1650850880000|2022-04-25 01:41:20|34555|34463|34551.2|34470.3|34555|34473.5|34548.6|34463|34
1650850890000|2022-04-25 01:41:30|34550.5|34470|34550.8|34474.1|34553.7|34475.9|34549.9|34469.1|16
1650850900000|2022-04-25 01:41:40|34552.1|34470.5|34549.2|34467.5|34552.1|34475.1|34547.9|34466.6|22
1650850910000|2022-04-25 01:41:50|34550.2|34468.9|34548.2|34473.2|34555.8|34489.3|34546.9|34468.1|28
1650850920000|2022-04-25 01:42:00|34550.6|34474.2|34555.9|34463.6|34558.8|34474.9|34548.7|34463.1|26
1650850930000|2022-04-25 01:42:10|34557.2|34463.5|34555.2|34463.2|34557.5|34465.3|34554.1|34462.9|22
1650850940000|2022-04-25 01:42:20|34555.1|34463|34556.2|34466.6|34557|34467.8|34554.6|34463|21
1650850950000|2022-04-25 01:42:30|34549.2|34471.2|34554.2|34474|34555|34480.4|34549.1|34468.5|20
1650850960000|2022-04-25 01:42:40|34553.7|34477.8|34549.3|34472.7|34557.1|34478.3|34549.3|34470|22
1650850970000|2022-04-25 01:42:50|34549.2|34472.6|34560.1|34470.2|34561.6|34477.4|34547.7|34460.1|29
1650850980000|2022-04-25 01:43:00|34557.5|34472.6|34557.6|34474|34561.5|34474|34556.7|34465|26
1650850990000|2022-04-25 01:43:10|34557.1|34471.9|34552.6|34469.6|34558.8|34473|34550.9|34463.5|33
1650851000000|2022-04-25 01:43:20|34552.1|34469.4|34555.4|34468.3|34560.9|34469.9|34552.1|34463.7|24
1650851010000|2022-04-25 01:43:30|34557.4|34466.5|34555|34473.3|34559.4|34473.3|34555|34464.8|24
1650851020000|2022-04-25 01:43:40|34556.1|34473.1|34557.8|34471.3|34559|34473.1|34556|34470.4|21
1650851030000|2022-04-25 01:43:50|34556.4|34472.8|34556.7|34472.2|34559.2|34473.3|34555.9|34470.3|20
1650851040000|2022-04-25 01:44:00|34551.7|34477.1|34553.5|34484.4|34554.1|34484.5|34547.6|34476.5|32
1650851050000|2022-04-25 01:44:10|34553.8|34486.5|34554.8|34480.3|34556.9|34487.1|34551.7|34479.9|21
1650851060000|2022-04-25 01:44:20|34554.1|34481.1|34552.8|34479.3|34555.2|34481.4|34551.9|34478.4|26
1650851070000|2022-04-25 01:44:30|34553.7|34484.6|34555.1|34482.3|34556.1|34486.7|34553.4|34482.2|23
1650851080000|2022-04-25 01:44:40|34554.8|34485.9|34557|34483.4|34557|34488.8|34553.7|34481.5|14
1650851090000|2022-04-25 01:44:50|34555.8|34483.6|34554.4|34481.1|34555.8|34484.8|34552|34478|24
1650851100000|2022-04-25 01:45:00|34553.6|34481.8|34552.8|34478.9|34555.8|34490.3|34551.1|34478.9|28
1650851110000|2022-04-25 01:45:10|34551.9|34478.8|34552.5|34479.9|34555.1|34486.6|34549.4|34476.3|22
1650851120000|2022-04-25 01:45:20|34551.7|34479.5|34551.6|34482|34553.6|34483.6|34549.5|34478.3|26
1650851130000|2022-04-25 01:45:30|34552.2|34480.6|34550|34479.6|34552.7|34482.1|34550|34479.4|15
1650851140000|2022-04-25 01:45:40|34549.9|34479.5|34551.2|34478.3|34553.9|34487.4|34545.5|34474.5|26
1650851150000|2022-04-25 01:45:50|34549.6|34479.7|34555.3|34487|34555.7|34489.3|34548.7|34477.5|26
1650851160000|2022-04-25 01:46:00|34553.8|34488.5|34558.8|34482.4|34559.7|34488.7|34552.2|34481.3|30
1650851170000|2022-04-25 01:46:10|34557.9|34482.8|34558.3|34486.1|34561|34489.7|34556.5|34482.8|22
1650851180000|2022-04-25 01:46:20|34558.6|34486|34559.8|34487.1|34560.2|34490.2|34557|34484.2|24
1650851190000|2022-04-25 01:46:30|34561.4|34488.7|34560.3|34485.7|34561.4|34489.4|34559|34485|25
1650851200000|2022-04-25 01:46:40|34561.1|34485.8|34559.5|34486.1|34564.5|34496.1|34553.6|34484.3|21
1650851210000|2022-04-25 01:46:50|34560|34485.7|34558.5|34496.1|34561.6|34499.6|34556.3|34485.5|20
1650851220000|2022-04-25 01:47:00|34558.3|34495.5|34562.6|34490.6|34564|34495.5|34558.3|34488.4|23
1650851230000|2022-04-25 01:47:10|34562.5|34490.9|34562.1|34493|34563|34493.6|34561.9|34489.3|23
1650851240000|2022-04-25 01:47:20|34562.6|34493.2|34563.7|34494.3|34564|34496.2|34561.2|34491.3|23
1650851250000|2022-04-25 01:47:30|34563|34492.7|34565.7|34494.5|34566|34496.8|34562.7|34490.6|28
1650851260000|2022-04-25 01:47:40|34565.3|34493.8|34568.4|34495.3|34568.5|34503.8|34562.6|34492.5|27
1650851270000|2022-04-25 01:47:50|34567.9|34496.3|34571.7|34501.4|34572|34501.4|34566.8|34495.5|26
1650851280000|2022-04-25 01:48:00|34569.3|34500.5|34569.6|34497.6|34569.9|34500.5|34566|34493.6|26
1650851290000|2022-04-25 01:48:10|34569.3|34497.3|34570.3|34500|34571.4|34501.6|34568.4|34497|27
1650851300000|2022-04-25 01:48:20|34569.9|34498.1|34573|34503.6|34573.8|34503.8|34569.2|34497.1|24
1650851310000|2022-04-25 01:48:30|34573.1|34501.6|34571.3|34499.7|34575.1|34503.5|34570.2|34497.6|30
1650851320000|2022-04-25 01:48:40|34573.1|34500.2|34569.4|34494.6|34574|34500.2|34567.1|34493.9|26
1650851330000|2022-04-25 01:48:50|34568.9|34494.3|34570|34495.5|34573|34496|34568.9|34492.4|17
1650851340000|2022-04-25 01:49:00|34569.6|34494.4|34573|34501.5|34573|34501.6|34569|34493.6|26
1650851350000|2022-04-25 01:49:10|34572.4|34500|34572.9|34502.9|34573.8|34504.2|34571.4|34499|23
1650851360000|2022-04-25 01:49:20|34573|34503|34569.8|34499|34573.6|34514.9|34569.8|34498.3|25
1650851370000|2022-04-25 01:49:30|34570.6|34498.5|34572|34495.7|34572.4|34506.2|34565.9|34495.3|28
1650851380000|2022-04-25 01:49:40|34568|34498.3|34570.9|34505.4|34574.1|34505.4|34568|34496.6|24
1650851390000|2022-04-25 01:49:50|34569.8|34504.1|34571.8|34498.4|34573.2|34504.1|34569.8|34498.2|27
1650851400000|2022-04-25 01:50:00|34571.2|34498.7|34573.9|34501.3|34575|34502.8|34570.2|34498.4|20
1650851410000|2022-04-25 01:50:10|34573.5|34501.9|34574.3|34500.7|34575|34501.9|34572.6|34499.9|15
1650851420000|2022-04-25 01:50:20|34573.2|34501.3|34574.9|34500.5|34575|34502.3|34571.9|34499.7|17
1650851430000|2022-04-25 01:50:30|34575.3|34500.3|34576.3|34499.7|34576.3|34503.8|34573.2|34499.3|22
1650851440000|2022-04-25 01:50:40|34576.9|34499.9|34572.7|34500.2|34579.2|34501.4|34572.7|34498.5|26
1650851450000|2022-04-25 01:50:50|34572.9|34501|34573.2|34499.2|34574.1|34501|34571.8|34499.2|25
1650851460000|2022-04-25 01:51:00|34572.2|34498.8|34570.7|34500.2|34572.6|34500.2|34570.4|34497.8|23
1650851470000|2022-04-25 01:51:10|34570.8|34499|34571.7|34499.8|34572.7|34499.8|34570.1|34498|26
1650851480000|2022-04-25 01:51:20|34572.3|34498.7|34572.7|34500.5|34573.8|34500.5|34571.6|34498.2|21
1650851490000|2022-04-25 01:51:30|34572.8|34500.6|34573.7|34498|34576.6|34500.6|34571.8|34497.6|19
1650851500000|2022-04-25 01:51:40|34573|34497.6|34572|34500.2|34573.8|34500.2|34571.3|34496.8|22
1650851510000|2022-04-25 01:51:50|34571.5|34500.4|34570.4|34500|34572.7|34500.4|34570.4|34498.6|17
1650851520000|2022-04-25 01:52:00|34570.8|34499.8|34572.3|34501.6|34572.5|34501.6|34570.7|34497.4|15
1650851530000|2022-04-25 01:52:10|34570.8|34501.7|34573.2|34497.6|34575.5|34505.8|34569.1|34497.1|19
1650851540000|2022-04-25 01:52:20|34569.2|34496.9|34570.8|34499.7|34572.4|34504.3|34567.8|34494.2|26
1650851550000|2022-04-25 01:52:30|34571.6|34499.8|34568|34496.6|34573.4|34500.4|34567.4|34494.8|19
1650851560000|2022-04-25 01:52:40|34567.5|34496.1|34568.7|34498.4|34571.2|34502.1|34566.6|34494.8|27
1650851570000|2022-04-25 01:52:50|34569.1|34497.1|34567.7|34495.3|34569.6|34497.1|34567.7|34495.3|20
1650851580000|2022-04-25 01:53:00|34568.1|34496.3|34566.5|34491.9|34569.3|34496.7|34566.5|34491.9|11
1650851590000|2022-04-25 01:53:10|34566.9|34491.8|34565.5|34490.3|34568.8|34496.9|34562.9|34488.1|23
1650851600000|2022-04-25 01:53:20|34566|34490|34564.6|34488.6|34566|34491.5|34563.3|34488.2|29
1650851610000|2022-04-25 01:53:30|34564.1|34488.9|34562.7|34490|34565.6|34493.6|34561.2|34488.9|26
1650851620000|2022-04-25 01:53:40|34562.3|34491.2|34562.9|34489.8|34563.4|34491.2|34561.3|34489.1|28
1650851630000|2022-04-25 01:53:50|34562.7|34490.9|34560.2|34485.9|34562.7|34491|34559.5|34485.9|23
1650851640000|2022-04-25 01:54:00|34560.8|34486.1|34560.6|34487.7|34564.1|34496.3|34559.6|34486.1|20
1650851650000|2022-04-25 01:54:10|34564.6|34486.1|34564.1|34491.8|34566.2|34508.2|34558|34486.1|17
1650851660000|2022-04-25 01:54:20|34563|34491.3|34562.2|34489.9|34572|34492.8|34560.9|34480.7|26
1650851670000|2022-04-25 01:54:30|34562.6|34489.7|34567.9|34498.1|34568.2|34500.7|34562.3|34489.7|22
1650851680000|2022-04-25 01:54:40|34568.4|34497.6|34570.8|34498.2|34571.4|34499.2|34568.1|34496.4|20
1650851690000|2022-04-25 01:54:50|34570.6|34497.9|34570.2|34498.2|34571.3|34499|34569.1|34495.8|21
1650851700000|2022-04-25 01:55:00|34571.6|34497.5|34569.9|34498.4|34571.6|34504.2|34569.9|34497.5|15
1650851710000|2022-04-25 01:55:10|34569.4|34499|34566.9|34492.6|34569.4|34500.3|34566.5|34492.6|10
1650851720000|2022-04-25 01:55:20|34568.2|34497.2|34566.4|34491.6|34568.2|34497.2|34563.6|34491.6|22
1650851730000|2022-04-25 01:55:30|34567.8|34490.9|34569.3|34491.1|34569.3|34493.4|34564.9|34490.9|11
1650851740000|2022-04-25 01:55:40|34569.7|34500|34566|34492.4|34571.4|34500|34566|34492.4|18
1650851750000|2022-04-25 01:55:50|34565.5|34490.1|34567.9|34495.5|34567.9|34500|34563.6|34490.1|27
1650851760000|2022-04-25 01:56:00|34567.6|34497.5|34568.1|34500.4|34569|34500.8|34566.4|34496|21
1650851770000|2022-04-25 01:56:10|34567.3|34500.3|34567|34503.9|34567.4|34503.9|34565.7|34498.8|15
1650851780000|2022-04-25 01:56:20|34566.6|34503.6|34570.2|34496.6|34571.7|34504.2|34566.6|34495.9|18
1650851790000|2022-04-25 01:56:30|34569.9|34496|34571.8|34495.3|34573.3|34498.8|34568.3|34494.7|20
1650851800000|2022-04-25 01:56:40|34571.3|34495.6|34573.2|34502.7|34573.7|34503.6|34569.4|34495.6|14
1650851810000|2022-04-25 01:56:50|34572.6|34502.5|34571|34499.5|34572.6|34504.9|34569.4|34499.2|14
1650851820000|2022-04-25 01:57:00|34569.5|34500.6|34570|34499|34571.3|34502.6|34566.2|34495.8|25
1650851830000|2022-04-25 01:57:10|34569.7|34498.8|34568.7|34499|34570.9|34503.5|34567.3|34497.8|24
1650851840000|2022-04-25 01:57:20|34568.2|34498.8|34568.3|34496.5|34569.8|34498.8|34566.9|34496.3|18
1650851850000|2022-04-25 01:57:30|34568.1|34497.7|34569.9|34494.1|34571.9|34500|34567.5|34494|25
1650851860000|2022-04-25 01:57:40|34568.2|34495.3|34566.1|34496.2|34568.5|34496.5|34565.8|34493.9|11
1650851870000|2022-04-25 01:57:50|34566.2|34496|34569.3|34499.5|34571.2|34505.3|34565.6|34495.6|13
1650851880000|2022-04-25 01:58:00|34569.5|34498.3|34569.3|34498.1|34570.1|34499|34568.3|34496.8|13
1650851890000|2022-04-25 01:58:10|34568.7|34498.2|34568.2|34495.4|34570.5|34499|34567.2|34493.6|16
1650851900000|2022-04-25 01:58:20|34568.7|34495.1|34571.4|34497.1|34573.8|34502.9|34567.3|34493.6|14
1650851910000|2022-04-25 01:58:30|34569.3|34493.6|34569.5|34493|34571.4|34494.6|34568.5|34491.4|22
1650851920000|2022-04-25 01:58:40|34568.5|34493.7|34569.7|34498.5|34572.5|34503.7|34568.5|34492.7|17
1650851930000|2022-04-25 01:58:50|34570.1|34498.4|34568.2|34495.7|34571.1|34498.4|34568.2|34494.5|14
1650851940000|2022-04-25 01:59:00|34567.8|34496|34567.1|34495.7|34572.6|34507.3|34567.1|34493.8|21
1650851950000|2022-04-25 01:59:10|34568.3|34494.8|34568.5|34494.1|34569.9|34495.6|34567|34493.7|13
1650851960000|2022-04-25 01:59:20|34567.9|34494.3|34566.1|34494.8|34570.6|34499.8|34565.2|34489.8|27
1650851970000|2022-04-25 01:59:30|34567.8|34492.5|34567|34491.2|34568.4|34493.8|34564.8|34491.2|17
1650851980000|2022-04-25 01:59:40|34566|34491.5|34566|34494.1|34569.2|34499.3|34565.9|34491.5|22
1650851990000|2022-04-25 01:59:50|34566.2|34493.8|34565.8|34491|34566.4|34494|34562.4|34490.1|18
1650852000000|2022-04-25 02:00:00|34564.8|34490.4|34564.9|34493.3|34567.5|34498|34564.8|34490.4|28
1650852010000|2022-04-25 02:00:10|34565.2|34493|34565.9|34491.5|34569.3|34495.4|34559.4|34485.1|32
1650852020000|2022-04-25 02:00:20|34565.8|34491.4|34568.9|34496.6|34570.4|34501|34564.8|34491.3|16
1650852030000|2022-04-25 02:00:30|34568.3|34496.7|34567.4|34496.1|34569.1|34496.7|34566.6|34493.9|16
1650852040000|2022-04-25 02:00:40|34568.3|34495.1|34566|34490.6|34568.7|34496.3|34564|34490.5|21
1650852050000|2022-04-25 02:00:50|34564.3|34491.9|34568.6|34496.8|34570.1|34502.8|34564.3|34490.3|22
1650852060000|2022-04-25 02:01:00|34569.9|34493.5|34564.6|34490.3|34569.9|34495.4|34563.5|34489.2|31
1650852070000|2022-04-25 02:01:10|34564.8|34490.4|34564.6|34492.8|34566.6|34494.1|34563.7|34489.3|26
1650852080000|2022-04-25 02:01:20|34565.4|34492.6|34570.5|34501.5|34571.1|34501.8|34564.3|34492.6|21
1650852090000|2022-04-25 02:01:30|34570.7|34500.1|34568.7|34500.6|34570.8|34501.5|34568.7|34499.6|10
1650852100000|2022-04-25 02:01:40|34569.1|34498.2|34565.6|34493.1|34570.3|34499.6|34563.3|34491.2|18
1650852110000|2022-04-25 02:01:50|34566.6|34492.5|34563.1|34492.5|34567.5|34497.5|34561.7|34488.5|23
1650852120000|2022-04-25 02:02:00|34564.9|34493|34562.9|34487.6|34564.9|34494.6|34561.5|34485.3|28
1650852130000|2022-04-25 02:02:10|34564.4|34487.9|34558.5|34486.5|34564.4|34489.5|34558.5|34485.2|24
1650852140000|2022-04-25 02:02:20|34560.9|34484.9|34561.4|34486.9|34561.5|34488.3|34559.7|34484.9|23
1650852150000|2022-04-25 02:02:30|34562.5|34486.3|34559.9|34488.3|34564.4|34494.5|34559.6|34486.3|22
1650852160000|2022-04-25 02:02:40|34559.5|34488.9|34561.2|34487.4|34563.2|34489.2|34559.5|34486.3|29
1650852170000|2022-04-25 02:02:50|34563.2|34487.2|34565.3|34491.3|34565.3|34491.3|34561.3|34487.2|28
1650852180000|2022-04-25 02:03:00|34564.2|34492.1|34562.5|34492.1|34569.7|34506.7|34562.1|34490.5|27
1650852190000|2022-04-25 02:03:10|34562.8|34489.9|34563.1|34494.6|34566.4|34495.3|34562.8|34489.7|20
1650852200000|2022-04-25 02:03:20|34564.9|34493|34561.5|34489.9|34565.3|34493.4|34561.5|34489.9|24
1650852210000|2022-04-25 02:03:30|34561.6|34490.3|34566.4|34491|34566.7|34493.7|34560.1|34489.2|23
1650852220000|2022-04-25 02:03:40|34565.9|34491.4|34565.8|34491.2|34566.7|34492.8|34562.6|34489.9|24
1650852230000|2022-04-25 02:03:50|34565.2|34491.8|34568.6|34490.2|34570.2|34493.7|34565.2|34489.9|20
1650852240000|2022-04-25 02:04:00|34568.7|34489.8|34564.9|34491.8|34568.7|34494.6|34563.2|34489.8|18
1650852250000|2022-04-25 02:04:10|34565.3|34491.5|34560.8|34487.5|34566.1|34491.5|34559.6|34487|23
1650852260000|2022-04-25 02:04:20|34561.3|34487.1|34561.2|34486.7|34561.3|34488.7|34559|34486.7|20
1650852270000|2022-04-25 02:04:30|34561.1|34486.9|34559.6|34486.7|34562.7|34489.3|34559|34483.9|22
1650852280000|2022-04-25 02:04:40|34559.8|34487|34560|34485.4|34561.4|34487.4|34558|34485.4|17
1650852290000|2022-04-25 02:04:50|34560.4|34485.1|34561.4|34486.6|34562.8|34487.5|34559.2|34484.1|20
1650852300000|2022-04-25 02:05:00|34560.9|34485.9|34560.2|34485.1|34561.8|34487.6|34558.5|34485.1|16
1650852310000|2022-04-25 02:05:10|34559.2|34484.6|34560.3|34485.8|34561.5|34487.6|34559.2|34483.7|20
1650852320000|2022-04-25 02:05:20|34559.8|34485.4|34559|34488.1|34560.8|34489|34558.9|34485.4|23
1650852330000|2022-04-25 02:05:30|34558.1|34486.9|34557.8|34486.8|34561.4|34487.5|34557.1|34484.8|18
1650852340000|2022-04-25 02:05:40|34557.4|34487.5|34559.4|34487.3|34561.6|34491.8|34555.4|34486.3|12
1650852350000|2022-04-25 02:05:50|34559|34487.7|34557.7|34489.4|34559|34489.4|34557|34487.7|12
1650852360000|2022-04-25 02:06:00|34558|34489.5|34561.7|34487.8|34562|34489.5|34558|34484.3|22
1650852370000|2022-04-25 02:06:10|34561.8|34487.7|34559.8|34488.2|34561.8|34488.2|34559.2|34486.3|18
1650852380000|2022-04-25 02:06:20|34560.5|34487.5|34561.5|34487.8|34561.7|34487.8|34558.7|34486|21
1650852390000|2022-04-25 02:06:30|34558.8|34493.5|34556.8|34491.9|34558.8|34493.5|34555.9|34490.9|8
1650852400000|2022-04-25 02:06:40|34556|34492.4|34559.5|34486.5|34564|34492.4|34556|34484|22
1650852410000|2022-04-25 02:06:50|34558.6|34487.4|34559.7|34486.4|34560.6|34488.2|34556.6|34485.5|12
1650852420000|2022-04-25 02:07:00|34558.6|34487.7|34559.3|34486.4|34560.8|34488.4|34558.6|34485.7|24
1650852430000|2022-04-25 02:07:10|34560.8|34486.3|34557.9|34489.7|34561.2|34489.7|34557.7|34486.3|10
1650852440000|2022-04-25 02:07:20|34558.4|34489.2|34559.2|34488.4|34561.9|34489.3|34558.2|34487.6|18
1650852450000|2022-04-25 02:07:30|34560|34487.6|34562.2|34486.1|34562.9|34488.5|34558.7|34484.6|20
1650852460000|2022-04-25 02:07:40|34561.6|34486.5|34558.9|34487.4|34561.6|34487.6|34558.9|34485.7|17
1650852470000|2022-04-25 02:07:50|34561|34487.5|34554.5|34486|34561.1|34488.7|34554.5|34484.7|17
1650852480000|2022-04-25 02:08:00|34556.4|34486.8|34564.9|34490.6|34565.2|34490.6|34553.7|34486.8|27
1650852490000|2022-04-25 02:08:10|34565.4|34490.5|34564.2|34489.9|34565.6|34491.8|34563|34488.7|14
1650852500000|2022-04-25 02:08:20|34564.7|34489.4|34558.2|34489.3|34566.3|34492.9|34558.2|34489.3|21
1650852510000|2022-04-25 02:08:30|34560.1|34488.9|34563.5|34494.2|34564.7|34495|34559.4|34486.9|21
1650852520000|2022-04-25 02:08:40|34563.3|34494.5|34564.5|34492|34565.2|34495.6|34562.3|34490.8|28
1650852530000|2022-04-25 02:08:50|34563.4|34492.9|34561.5|34494.4|34565.9|34494.4|34561.5|34491.3|17
1650852540000|2022-04-25 02:09:00|34561.9|34494.8|34567.3|34494.1|34567.8|34498|34559.5|34488.5|24
1650852550000|2022-04-25 02:09:10|34566.2|34494.6|34567.3|34493.1|34568|34495.3|34564.5|34492.4|17
1650852560000|2022-04-25 02:09:20|34567.1|34493.8|34568.4|34494|34569.6|34495.6|34565.3|34492.8|21
1650852570000|2022-04-25 02:09:30|34568.6|34493.6|34566.4|34494.1|34569.8|34497.2|34566.2|34492.6|16
1650852580000|2022-04-25 02:09:40|34565.9|34493.8|34567.4|34495.9|34568.6|34496.2|34565.3|34492.7|21
1650852590000|2022-04-25 02:09:50|34566.1|34495.8|34566.5|34493.3|34568.2|34496.2|34565.9|34493|13
1650852600000|2022-04-25 02:10:00|34568|34493.4|34573.2|34490.1|34573.2|34498.9|34557.2|34490.1|22
1650852610000|2022-04-25 02:10:10|34567.6|34493.3|34562.9|34497.3|34569|34498.6|34560.5|34492.8|19
1650852620000|2022-04-25 02:10:20|34563.8|34496.6|34566.3|34495.7|34570.8|34496.6|34563.8|34492.3|17
1650852630000|2022-04-25 02:10:30|34566.6|34495.2|34568.2|34497.7|34568.3|34497.8|34561.1|34493.5|17
1650852640000|2022-04-25 02:10:40|34568.1|34497.9|34563.4|34491.1|34568.8|34497.9|34562.3|34491.1|24
1650852650000|2022-04-25 02:10:50|34563.5|34491.5|34565.8|34496.5|34573.8|34500.2|34558.6|34488.7|28
1650852660000|2022-04-25 02:11:00|34565.3|34495.8|34570.4|34499.3|34570.7|34499.7|34562.3|34495.5|26
1650852670000|2022-04-25 02:11:10|34570.9|34499.6|34574.9|34501|34574.9|34501.7|34566.2|34494.9|25
1650852680000|2022-04-25 02:11:20|34574.7|34500.3|34574.9|34502.4|34576.6|34504.6|34571.3|34500.3|26
1650852690000|2022-04-25 02:11:30|34575.4|34500.5|34566.8|34493.7|34575.8|34501.7|34566.8|34493.7|19
1650852700000|2022-04-25 02:11:40|34568.2|34495.4|34573.7|34500.2|34574.2|34502.3|34568.1|34495.4|14
1650852710000|2022-04-25 02:11:50|34572.9|34500.6|34567.7|34502.9|34576.7|34503.1|34567.7|34499.9|16
1650852720000|2022-04-25 02:12:00|34564.4|34505.5|34570.1|34502.3|34576.1|34505.6|34564.4|34500.9|18
1650852730000|2022-04-25 02:12:10|34569.6|34502.5|34567.7|34499.5|34580|34502.5|34563.5|34493.8|29
1650852740000|2022-04-25 02:12:20|34570.5|34501.6|34571.2|34500.9|34572.2|34501.6|34566|34494.6|20
1650852750000|2022-04-25 02:12:30|34569.4|34501.5|34567.5|34498.1|34570.5|34502.3|34566.7|34498.1|15
1650852760000|2022-04-25 02:12:40|34567.8|34499|34585|34499|34585|34502.3|34566.5|34494.6|16
1650852770000|2022-04-25 02:12:50|34577.8|34503.6|34573.7|34503.3|34577.8|34503.6|34573.7|34499.5|17
1650852780000|2022-04-25 02:13:00|34574.6|34502.9|34574.8|34500.2|34577.7|34504.1|34571.5|34499.3|16
1650852790000|2022-04-25 02:13:10|34574.3|34500.6|34568.9|34499.5|34574.7|34501.6|34568.9|34499.5|24
1650852800000|2022-04-25 02:13:20|34568|34500|34570.7|34502.2|34574.2|34502.2|34568|34498.7|16
1650852810000|2022-04-25 02:13:30|34570.8|34502.5|34572.9|34503|34572.9|34503.2|34570.7|34502.5|9
1650852820000|2022-04-25 02:13:40|34573.1|34502.8|34573.3|34503.1|34575.6|34503.6|34561.9|34500.8|17
1650852830000|2022-04-25 02:13:50|34574|34502.4|34571.9|34499.6|34575.3|34502.7|34570.8|34497.6|16
1650852840000|2022-04-25 02:14:00|34571.1|34499.8|34574.9|34505|34578.4|34506.2|34569.9|34499.5|28
1650852850000|2022-04-25 02:14:10|34572.2|34505.8|34575.5|34505.8|34576.8|34506.1|34572.2|34503.9|20
1650852860000|2022-04-25 02:14:20|34573.2|34506.2|34579.7|34505.9|34581.5|34508.6|34573.2|34505.9|22
1650852870000|2022-04-25 02:14:30|34580.2|34505.5|34578|34507.4|34581.1|34507.4|34576.8|34505.5|18
1650852880000|2022-04-25 02:14:40|34579.2|34506.9|34577.9|34507.1|34581.9|34507.6|34577.9|34504.7|18
1650852890000|2022-04-25 02:14:50|34579|34505.8|34578.4|34503.7|34583.7|34507.5|34577.1|34498.6|16
1650852900000|2022-04-25 02:15:00|34577.4|34499.2|34577.2|34499.9|34577.9|34502.2|34576.6|34499.1|15
1650852910000|2022-04-25 02:15:10|34576.7|34499.7|34571.4|34502.2|34577.8|34503.8|34568.9|34499.4|17
1650852920000|2022-04-25 02:15:20|34572.4|34502.3|34574.3|34501.5|34574.3|34503.3|34572|34500.7|13
1650852930000|2022-04-25 02:15:30|34575.9|34500.1|34573.2|34505.5|34580.4|34508|34567.9|34500.1|25
1650852940000|2022-04-25 02:15:40|34573|34504.9|34575.9|34501|34579.6|34507.5|34571.6|34499.7|21
1650852950000|2022-04-25 02:15:50|34580.9|34502.7|34582.2|34504.7|34584|34506.9|34579.2|34500.4|19
1650852960000|2022-04-25 02:16:00|34581.8|34503.5|34574.5|34500.4|34583.4|34505.8|34574.5|34500.4|18
1650852970000|2022-04-25 02:16:10|34574.6|34501.4|34578.4|34506.8|34578.7|34507.5|34574.6|34501.4|19
1650852980000|2022-04-25 02:16:20|34578.1|34506.5|34572.9|34501.1|34581.8|34508|34567.9|34494.4|18
1650852990000|2022-04-25 02:16:30|34569.6|34501.8|34580|34505.5|34580|34507.6|34569.6|34501.8|13
1650853000000|2022-04-25 02:16:40|34580.4|34505.2|34582.3|34505|34582.8|34506.9|34579.3|34504.2|15
1650853010000|2022-04-25 02:16:50|34582|34505.3|34570.7|34507.1|34582|34507.1|34570.7|34505|7
1650853020000|2022-04-25 02:17:00|34572.5|34507.2|34577.5|34503.2|34577.7|34508.6|34572.5|34502.5|18
1650853030000|2022-04-25 02:17:10|34576.4|34503.8|34573|34503|34578.6|34506.1|34572.1|34502.1|13
1650853040000|2022-04-25 02:17:20|34571.8|34505.1|34573.3|34503.9|34576.7|34505.1|34571.6|34500.8|14
1650853050000|2022-04-25 02:17:30|34569.1|34500|34572.1|34501.2|34581.2|34507|34568.2|34500|24
1650853060000|2022-04-25 02:17:40|34572|34500.8|34576.5|34504.3|34576.5|34505.5|34569.9|34500.8|18
1650853070000|2022-04-25 02:17:50|34574.1|34504.7|34568.7|34501.9|34575|34505.2|34568.4|34501.9|10
1650853080000|2022-04-25 02:18:00|34570.5|34502.3|34576|34504.6|34576|34504.6|34569.9|34498.7|18
1650853090000|2022-04-25 02:18:10|34576.4|34504.4|34578.1|34506|34578.8|34506.2|34576.4|34503.7|17
1650853100000|2022-04-25 02:18:20|34577.8|34506.2|34575|34508.3|34578|34508.3|34573.7|34506|12
1650853110000|2022-04-25 02:18:30|34574.8|34508.5|34577.6|34507|34579.3|34508.7|34574.7|34504.3|9
1650853120000|2022-04-25 02:18:40|34577.7|34506.9|34578.1|34505.4|34579.9|34506.9|34577.2|34503.7|13
1650853130000|2022-04-25 02:18:50|34578.4|34505.3|34574.7|34506.1|34578.6|34506.1|34574.7|34504.5|17
1650853140000|2022-04-25 02:19:00|34570.3|34500.1|34576.6|34506.6|34576.6|34506.6|34565.2|34499.5|17
1650853150000|2022-04-25 02:19:10|34577|34506.7|34576|34505.7|34579.1|34507.3|34571.7|34504.2|16
1650853160000|2022-04-25 02:19:20|34575.8|34505.9|34574.7|34505.3|34578.2|34506.6|34570.4|34504.8|21
1650853170000|2022-04-25 02:19:30|34573.8|34505.1|34578.2|34505|34578.4|34506|34569.7|34503.3|21
1650853180000|2022-04-25 02:19:40|34578.5|34505.2|34572.6|34506.4|34579.3|34507.1|34572.6|34504.2|24
1650853190000|2022-04-25 02:19:50|34573.9|34506.1|34570.9|34501.1|34574.1|34507.5|34568.6|34499.8|16
1650853200000|2022-04-25 02:20:00|34570.8|34500.6|34564.9|34497.8|34575.7|34501.7|34562.3|34495.1|31
1650853210000|2022-04-25 02:20:10|34568.1|34498|34562.6|34497.1|34568.5|34498.8|34562.6|34493.6|27
1650853220000|2022-04-25 02:20:20|34565.5|34496.9|34567.1|34495.6|34568.1|34498.2|34562.8|34492.7|21
1650853230000|2022-04-25 02:20:30|34566.1|34496|34568.4|34504.5|34571.5|34504.5|34565.2|34496|22
1650853240000|2022-04-25 02:20:40|34571.6|34504.8|34567.6|34503|34572.9|34505.4|34567.6|34498.8|16
1650853250000|2022-04-25 02:20:50|34568.5|34502.7|34568.2|34500.2|34569.7|34502.7|34563|34498.2|19
1650853260000|2022-04-25 02:21:00|34567.5|34500.8|34572.1|34500.4|34572.6|34500.8|34567.1|34497.6|22
1650853270000|2022-04-25 02:21:10|34571.5|34500.5|34571.2|34498.2|34572.4|34501.7|34569.6|34497.7|18
1650853280000|2022-04-25 02:21:20|34570.2|34498.9|34569.7|34500|34572.3|34500.3|34569.7|34497.5|14
1650853290000|2022-04-25 02:21:30|34569.2|34500.2|34576.2|34501.2|34578.5|34503.8|34565|34498.7|23
1650853300000|2022-04-25 02:21:40|34577|34499.9|34575.4|34500.4|34577|34503.5|34575.1|34499.9|18
1650853310000|2022-04-25 02:21:50|34574.9|34500.1|34577.2|34499.5|34577.9|34501.1|34574|34498.2|15
1650853320000|2022-04-25 02:22:00|34576.5|34499.8|34577.2|34505.4|34580.7|34507.2|34575|34499.8|18
1650853330000|2022-04-25 02:22:10|34576.8|34504.8|34575|34503.3|34578.1|34506.2|34574.9|34502.6|14
1650853340000|2022-04-25 02:22:20|34575.4|34502.2|34576.5|34504.4|34577.2|34504.7|34573.7|34502.2|27
1650853350000|2022-04-25 02:22:30|34577.1|34504.3|34578.7|34505.8|34579.6|34505.8|34576.7|34503.1|24
1650853360000|2022-04-25 02:22:40|34578.8|34503.1|34576.2|34502.2|34579|34509.1|34563.6|34499.3|22
1650853370000|2022-04-25 02:22:50|34579.6|34499.3|34578.6|34503.3|34580.1|34504.2|34576.3|34499.3|26
1650853380000|2022-04-25 02:23:00|34583.4|34502|34575|34502.1|34583.4|34504.1|34574.4|34501.4|18
1650853390000|2022-04-25 02:23:10|34569|34502.6|34575|34502.3|34575|34503.6|34569|34502|12
1650853400000|2022-04-25 02:23:20|34574.4|34502|34579.2|34502|34579.7|34502.6|34574.4|34500.1|14
1650853410000|2022-04-25 02:23:30|34578.3|34503.8|34577.2|34500.7|34578.7|34503.8|34576.3|34500.7|13
1650853420000|2022-04-25 02:23:40|34576|34512|34573.8|34503.6|34576.8|34512|34567.4|34499.7|19
1650853430000|2022-04-25 02:23:50|34574.6|34503.9|34573.5|34503.1|34579.7|34506.4|34573.5|34503.1|24
1650853440000|2022-04-25 02:24:00|34575.1|34503.6|34575.9|34506.2|34578|34507.9|34573.1|34500.9|27
1650853450000|2022-04-25 02:24:10|34575.5|34502.5|34577.7|34501.5|34578.1|34507.4|34573.1|34501.5|22
1650853460000|2022-04-25 02:24:20|34576.3|34505.3|34569.7|34503.1|34579.7|34507.1|34569.7|34501.1|27
1650853470000|2022-04-25 02:24:30|34570.1|34503.7|34574.6|34503.4|34574.6|34506.3|34570.1|34503.3|18
1650853480000|2022-04-25 02:24:40|34571.1|34502.6|34576|34498.4|34578.1|34502.7|34570.1|34497|25
1650853490000|2022-04-25 02:24:50|34573.5|34498.8|34574.9|34499.4|34575.1|34500.7|34573.5|34497.8|24
1650853500000|2022-04-25 02:25:00|34574.3|34500|34572.3|34500|34574.3|34500.7|34567.1|34494.7|23
1650853510000|2022-04-25 02:25:10|34571.5|34500.7|34569.7|34505.3|34574.1|34505.3|34569.7|34499.5|19
1650853520000|2022-04-25 02:25:20|34569.9|34504.5|34577.9|34502|34577.9|34506.8|34569.9|34497.7|23
1650853530000|2022-04-25 02:25:30|34576.5|34504.6|34566.8|34504.1|34576.5|34507.7|34566.4|34503.5|21
1650853540000|2022-04-25 02:25:40|34567|34504.4|34573.6|34502.9|34573.6|34505.9|34565.5|34502.9|13
1650853550000|2022-04-25 02:25:50|34574.4|34503.3|34573.7|34503.7|34574.8|34505.1|34568.8|34498.9|28
1650853560000|2022-04-25 02:26:00|34573.3|34504|34575.4|34505.4|34576.5|34505.9|34572|34504|16
1650853570000|2022-04-25 02:26:10|34574.6|34505.3|34573.6|34503.8|34575.6|34506.5|34572.8|34503.5|14
1650853580000|2022-04-25 02:26:20|34573.8|34504.3|34572.5|34500.4|34575.5|34508.1|34563.8|34498.9|14
1650853590000|2022-04-25 02:26:30|34571|34499.6|34570.8|34500.8|34573.1|34503.6|34564.8|34497.2|20
1650853600000|2022-04-25 02:26:40|34567.4|34501.5|34575.7|34502.6|34576.4|34505.1|34567.4|34501|19
1650853610000|2022-04-25 02:26:50|34575.4|34502.4|34569.2|34505.6|34576.6|34505.6|34568.8|34502.2|15
1650853620000|2022-04-25 02:27:00|34569.5|34506|34578.4|34504.4|34578.7|34506.6|34569.5|34502.3|16
1650853630000|2022-04-25 02:27:10|34577.6|34504.9|34567.6|34510.8|34578|34513.5|34559.6|34503.9|17
1650853640000|2022-04-25 02:27:20|34570.2|34508.7|34581.1|34507.9|34582|34512.8|34570.2|34503.9|30
1650853650000|2022-04-25 02:27:30|34580.3|34509.2|34581|34508.3|34581.5|34509.3|34579.5|34506.7|26
1650853660000|2022-04-25 02:27:40|34583.5|34508|34584.7|34507.8|34584.9|34509.8|34582.7|34507.8|17
1650853670000|2022-04-25 02:27:50|34583.6|34508|34580.8|34508.7|34584.4|34509|34578.2|34507.2|14
1650853680000|2022-04-25 02:28:00|34584.5|34513.6|34582.3|34510.2|34585|34514.3|34582.3|34508.1|18
1650853690000|2022-04-25 02:28:10|34582.6|34509.9|34582.6|34509|34584.2|34514.9|34575.2|34506.5|24
1650853700000|2022-04-25 02:28:20|34582.3|34509.7|34583.4|34508.3|34584.7|34509.8|34580.6|34506.6|21
1650853710000|2022-04-25 02:28:30|34583.5|34508.8|34583.6|34508.5|34584.5|34510.9|34582.5|34508.3|17
1650853720000|2022-04-25 02:28:40|34583.8|34508|34581|34511.4|34584.3|34514|34576.7|34507.2|27
1650853730000|2022-04-25 02:28:50|34581.8|34508|34586.6|34513.3|34586.6|34514|34580.3|34507.8|23
1650853740000|2022-04-25 02:29:00|34586.2|34514.5|34586.7|34512.9|34587.5|34514.5|34585.2|34512.5|15
1650853750000|2022-04-25 02:29:10|34585.9|34512.4|34583.9|34513.2|34587.8|34515.3|34576.4|34511.2|23
1650853760000|2022-04-25 02:29:20|34586.2|34509.9|34585.2|34510.6|34586.4|34513.6|34584.4|34509.9|19
1650853770000|2022-04-25 02:29:30|34580.4|34507.7|34583.1|34507.8|34583.6|34510.6|34579.4|34507.3|21
1650853780000|2022-04-25 02:29:40|34582.6|34509.2|34581.8|34509.2|34583.6|34510.3|34581.6|34507.8|15
1650853790000|2022-04-25 02:29:50|34578.9|34506.8|34578.6|34516.4|34584.1|34516.7|34578.6|34506.3|13
1650853800000|2022-04-25 02:30:00|34579.6|34516.9|34585.5|34511.1|34587.7|34517.2|34578.5|34505.5|25
1650853810000|2022-04-25 02:30:10|34586.1|34510.6|34584.9|34512|34589|34512.2|34584.5|34509.4|18
1650853820000|2022-04-25 02:30:20|34585|34513.1|34587.2|34512|34587.4|34513.1|34584.9|34510.1|22
1650853830000|2022-04-25 02:30:30|34587.3|34512.1|34582.6|34511.9|34587.3|34513.7|34580.3|34511.2|16
1650853840000|2022-04-25 02:30:40|34582.5|34512.2|34585.9|34515.7|34587.3|34516.3|34582.2|34509.5|16
1650853850000|2022-04-25 02:30:50|34585.2|34515|34584.8|34513.7|34586.5|34516.3|34584.8|34512|13
1650853860000|2022-04-25 02:31:00|34584.9|34509.1|34586.2|34507|34586.8|34513|34578.9|34507|19
1650853870000|2022-04-25 02:31:10|34584.9|34507.8|34584.9|34509.5|34585.1|34510.8|34582.7|34507.8|20
1650853880000|2022-04-25 02:31:20|34585|34510.1|34584.2|34507.9|34586.6|34511.3|34583.5|34507.9|21
1650853890000|2022-04-25 02:31:30|34583.2|34509.2|34581.8|34510.3|34583.6|34510.3|34576|34503.1|20
1650853900000|2022-04-25 02:31:40|34581.9|34510.4|34582.1|34508.1|34583.2|34510.4|34580.3|34506.8|21
1650853910000|2022-04-25 02:31:50|34581.5|34508.3|34578.6|34505.3|34582.5|34509|34576.4|34503.9|18
1650853920000|2022-04-25 02:32:00|34578.8|34503.3|34579.7|34508|34586.9|34510.9|34575.3|34503.3|25
1650853930000|2022-04-25 02:32:10|34578.2|34502.8|34577|34510.5|34581.5|34510.5|34576.4|34502.8|19
1650853940000|2022-04-25 02:32:20|34577.2|34510.6|34577.6|34510.3|34580|34510.6|34575.6|34508.9|13
1650853950000|2022-04-25 02:32:30|34574.5|34509.4|34578.2|34505.6|34578.8|34509.8|34573.6|34503.3|18
1650853960000|2022-04-25 02:32:40|34578|34506.2|34582.2|34508.3|34583.8|34508.7|34574.9|34502.1|18
1650853970000|2022-04-25 02:32:50|34580|34510.3|34582.6|34508.9|34586|34511.3|34571.5|34501.4|26
1650853980000|2022-04-25 02:33:00|34583.3|34507.7|34576.2|34504.1|34583.3|34507.7|34572.8|34499.6|30
1650853990000|2022-04-25 02:33:10|34575|34504.6|34575|34503.8|34577.8|34505.1|34572.3|34499.8|24
1650854000000|2022-04-25 02:33:20|34575.1|34503.7|34577|34506.5|34577|34507.6|34573.7|34501.9|24
1650854010000|2022-04-25 02:33:30|34577.3|34506.1|34581.5|34507.6|34581.5|34508.7|34577|34506.1|12
1650854020000|2022-04-25 02:33:40|34580.9|34508|34580.1|34509.8|34587.8|34509.8|34574.6|34503.9|23
1650854030000|2022-04-25 02:33:50|34579.9|34510|34581.6|34509.8|34583.5|34510.9|34575.8|34507.7|20
1650854040000|2022-04-25 02:34:00|34580.9|34509.5|34580.8|34506.7|34581.8|34509.5|34576.7|34503.2|21
1650854050000|2022-04-25 02:34:10|34579.9|34505.7|34578.8|34509|34581.2|34509.5|34577|34505.2|19
1650854060000|2022-04-25 02:34:20|34578.9|34508.8|34580.5|34508.1|34582.9|34509.5|34577.8|34505.5|23
1650854070000|2022-04-25 02:34:30|34580.8|34507.5|34582|34508.2|34582.7|34509|34580.4|34506.7|19
1650854080000|2022-04-25 02:34:40|34581.5|34508.9|34585.3|34507.6|34585.3|34509.1|34574.5|34501.5|22
1650854090000|2022-04-25 02:34:50|34583.3|34509.5|34580.2|34506.6|34584.9|34512.4|34579.5|34505.7|21
1650854100000|2022-04-25 02:35:00|34579|34506.4|34583.4|34509|34583.4|34510.9|34579|34506.4|26
1650854110000|2022-04-25 02:35:10|34584.1|34511|34580.8|34512.5|34587.2|34512.5|34580|34508.9|19
1650854120000|2022-04-25 02:35:20|34581.1|34512.4|34582|34515.2|34583.9|34515.2|34580.1|34512.3|12
1650854130000|2022-04-25 02:35:30|34581.9|34514.6|34589.7|34510.7|34589.7|34515.2|34573|34510|23
1650854140000|2022-04-25 02:35:40|34593|34508|34588|34510.8|34593|34514.6|34586.4|34508|19
1650854150000|2022-04-25 02:35:50|34588.5|34510.3|34587.6|34511.3|34588.5|34513|34586.2|34510.3|17
1650854160000|2022-04-25 02:36:00|34588.5|34511.8|34579.1|34510.3|34588.5|34512|34579.1|34510|19
1650854170000|2022-04-25 02:36:10|34579.2|34511|34585.9|34513.8|34589.5|34515.1|34579.2|34510.5|19
1650854180000|2022-04-25 02:36:20|34585.4|34515.2|34585.2|34515.1|34587.5|34515.2|34585.2|34512.5|14
1650854190000|2022-04-25 02:36:30|34585.5|34515|34582.4|34511.5|34589.6|34515.1|34582.4|34511|12
1650854200000|2022-04-25 02:36:40|34587.4|34512.9|34585.2|34513.9|34590|34515.4|34582.8|34508.6|22
1650854210000|2022-04-25 02:36:50|34585.1|34513.1|34587.1|34513.8|34587.1|34515|34583.8|34512.6|10
1650854220000|2022-04-25 02:37:00|34586.1|34513.7|34588.1|34514.4|34589|34516.3|34585|34513.5|18
1650854230000|2022-04-25 02:37:10|34589.2|34514.9|34588.6|34515.9|34590|34516.2|34578.2|34511.4|21
1650854240000|2022-04-25 02:37:20|34588.3|34516.3|34587.3|34514.2|34589|34516.3|34586.6|34513.5|14
1650854250000|2022-04-25 02:37:30|34586.8|34514.4|34588.2|34514.5|34590|34514.5|34586.8|34512.5|11
1650854260000|2022-04-25 02:37:40|34587.6|34515|34581.4|34511.4|34587.9|34515|34578.4|34508.3|18
1650854270000|2022-04-25 02:37:50|34582.8|34512.5|34587.5|34515.7|34588.8|34517.6|34582.8|34512.5|22
1650854280000|2022-04-25 02:38:00|34587.6|34515.5|34588|34517.6|34590.7|34518.6|34581.2|34515.1|17
1650854290000|2022-04-25 02:38:10|34587.4|34517.8|34586.7|34513.9|34588.7|34518.7|34584.5|34511.5|20
1650854300000|2022-04-25 02:38:20|34587.5|34514.6|34591.3|34516.8|34591.3|34516.8|34577.2|34508.6|18
1650854310000|2022-04-25 02:38:30|34590.9|34517.2|34590.3|34518|34594.9|34519.2|34588.2|34516.3|23
1650854320000|2022-04-25 02:38:40|34589.8|34518.7|34591.2|34516.2|34591.9|34518.8|34588.2|34514.7|16
1650854330000|2022-04-25 02:38:50|34591.4|34515.7|34587.9|34520.3|34592|34520.3|34585.8|34515.3|13
1650854340000|2022-04-25 02:39:00|34589.3|34520.2|34593.6|34519|34594.4|34521|34588.8|34518.4|14
1650854350000|2022-04-25 02:39:10|34594.8|34518.1|34593.3|34518.9|34595|34521.2|34591.4|34517.4|13
1650854360000|2022-04-25 02:39:20|34594.3|34518.8|34589|34518.9|34596.2|34519.6|34587.9|34517.1|16
1650854370000|2022-04-25 02:39:30|34586.5|34520.1|34584.5|34511.8|34591.3|34520.8|34584.5|34511.8|16
1650854380000|2022-04-25 02:39:40|34584.3|34511.2|34592.9|34519.2|34592.9|34521.1|34584.3|34511.2|18
1650854390000|2022-04-25 02:39:50|34591.9|34518.6|34592.1|34521.8|34596.1|34522.4|34591.8|34518.6|21
1650854400000|2022-04-25 02:40:00|34592.4|34521.9|34594.2|34520.3|34595.2|34522.6|34592.1|34520.3|14
1650854410000|2022-04-25 02:40:10|34594.4|34520.5|34589|34517.8|34594.9|34520.8|34581.5|34507.6|26
1650854420000|2022-04-25 02:40:20|34594.9|34519.4|34588.9|34519.1|34597.5|34522.2|34585.9|34516.3|19
1650854430000|2022-04-25 02:40:30|34588.5|34517.8|34591.8|34518.4|34593.2|34520.3|34588.5|34517.7|19
1650854440000|2022-04-25 02:40:40|34592.6|34518.8|34592.5|34523.2|34593.5|34523.7|34590.3|34518.1|14
1650854450000|2022-04-25 02:40:50|34593|34520.6|34586.6|34520.8|34596.1|34521.8|34581.3|34513.9|12
1650854460000|2022-04-25 02:41:00|34585.4|34519.2|34594.7|34520.5|34599.1|34521.9|34585.4|34516.9|27
1650854470000|2022-04-25 02:41:10|34595.3|34520.1|34589.9|34516.9|34597.6|34521.1|34588.8|34515|24
1650854480000|2022-04-25 02:41:20|34590.5|34517.2|34592.1|34518|34592.1|34518.9|34590.5|34517.1|22
1650854490000|2022-04-25 02:41:30|34590.8|34517.2|34587.3|34516.2|34592.1|34518.2|34587.2|34514.9|20
1650854500000|2022-04-25 02:41:40|34589.4|34516.3|34591.9|34522|34593.2|34522.8|34589.4|34516.3|10
1650854510000|2022-04-25 02:41:50|34591.7|34523.4|34593.7|34523.9|34596.7|34527.1|34588|34515.9|14
1650854520000|2022-04-25 02:42:00|34594.5|34523.3|34595.1|34521.4|34596.9|34525.8|34591.6|34518.8|27
1650854530000|2022-04-25 02:42:10|34598.5|34522.3|34597.3|34523.2|34599.2|34525.2|34596.2|34522.3|20
1650854540000|2022-04-25 02:42:20|34597.2|34523.7|34593.5|34521.6|34597.8|34525|34588.8|34518.5|20
1650854550000|2022-04-25 02:42:30|34594.2|34522|34595.7|34523.6|34595.7|34525.2|34593|34521.5|19
1650854560000|2022-04-25 02:42:40|34595.1|34524.1|34593|34520.7|34595.2|34524.7|34585.9|34514.3|24
1650854570000|2022-04-25 02:42:50|34589.6|34517.6|34589.5|34521.2|34592.2|34521.2|34589|34517.6|26
1650854580000|2022-04-25 02:43:00|34589.4|34521.1|34593.3|34519.6|34595|34521.1|34589.1|34517.8|21
1650854590000|2022-04-25 02:43:10|34593.7|34521.2|34595|34522.6|34596.4|34523.2|34593.7|34520.8|14
1650854600000|2022-04-25 02:43:20|34589.8|34517.4|34592.3|34520.4|34592.3|34521.7|34589.8|34517.4|16
1650854610000|2022-04-25 02:43:30|34592.5|34520.6|34582.8|34516.9|34593.4|34523.9|34582.4|34512.1|23
1650854620000|2022-04-25 02:43:40|34583.2|34518.8|34590.7|34518.7|34590.7|34520.8|34582.4|34518.6|19
1650854630000|2022-04-25 02:43:50|34591.7|34521.2|34594.6|34518.5|34595.8|34521.8|34589.9|34518.1|20
1650854640000|2022-04-25 02:44:00|34594.7|34517.1|34588.5|34518.4|34595.3|34520.4|34588.5|34516.4|24
1650854650000|2022-04-25 02:44:10|34588.6|34518.6|34587.3|34518.6|34588.9|34521|34580.4|34517.8|20
1650854660000|2022-04-25 02:44:20|34588.7|34518.4|34584.6|34520.4|34590.3|34520.4|34584.6|34515.9|20
1650854670000|2022-04-25 02:44:30|34586.1|34521.3|34593.3|34520.2|34593.3|34521.3|34573|34506.8|23
1650854680000|2022-04-25 02:44:40|34594.7|34517|34595|34520.6|34595.5|34522.2|34591.1|34517|17
1650854690000|2022-04-25 02:44:50|34594.8|34520.7|34589.5|34521.8|34596.9|34522.5|34588.9|34517.6|23
1650854700000|2022-04-25 02:45:00|34589.3|34520.6|34591.2|34521.1|34592.3|34521.8|34589|34519.5|24
1650854710000|2022-04-25 02:45:10|34592|34519.5|34588.6|34519.1|34594.4|34523.3|34588.4|34517.6|14
1650854720000|2022-04-25 02:45:20|34588.9|34519.8|34591.3|34518.7|34592.8|34521.1|34588.1|34518.7|16
1650854730000|2022-04-25 02:45:30|34590.2|34518.6|34594.2|34520.9|34594.7|34522.7|34590|34518.6|18
1650854740000|2022-04-25 02:45:40|34593.3|34521.9|34592.9|34520.2|34593.4|34527|34576.8|34518.7|18
1650854750000|2022-04-25 02:45:50|34592|34521.2|34591.5|34523.7|34596.7|34523.7|34591.5|34519.6|15
1650854760000|2022-04-25 02:46:00|34586|34524|34589|34521.4|34589|34524.3|34584.5|34521.4|6
1650854770000|2022-04-25 02:46:10|34589.1|34521.2|34591.4|34518.1|34591.5|34522.2|34583.9|34517.3|24
1650854780000|2022-04-25 02:46:20|34590.6|34520.7|34584.5|34519.7|34592.3|34521.2|34579.5|34515.7|17
1650854790000|2022-04-25 02:46:30|34585.5|34520.8|34584.6|34521.1|34589.2|34521.4|34584.6|34516.7|12
1650854800000|2022-04-25 02:46:40|34587.6|34519.5|34590.1|34517.6|34590.6|34519.6|34585.9|34517.6|20
1650854810000|2022-04-25 02:46:50|34589.1|34519.5|34584.1|34511.6|34589.3|34519.5|34582.7|34510.7|26
1650854820000|2022-04-25 02:47:00|34583.6|34514.2|34583.8|34512.1|34588.3|34515|34578.6|34509|19
1650854830000|2022-04-25 02:47:10|34584.1|34511.9|34583.2|34510.9|34585.1|34511.9|34578.3|34509.8|19
1650854840000|2022-04-25 02:47:20|34579.5|34511.3|34578.4|34506.3|34579.7|34512.8|34577|34504.6|21
1650854850000|2022-04-25 02:47:30|34579|34506.6|34578.9|34512.3|34584.5|34513|34575.5|34504.6|21
1650854860000|2022-04-25 02:47:40|34578.5|34513.2|34580.6|34511.5|34582.7|34513.6|34572.1|34505.1|23
1650854870000|2022-04-25 02:47:50|34576.6|34511.3|34584.6|34508.7|34584.6|34511.3|34576.6|34508.4|18
1650854880000|2022-04-25 02:48:00|34585.2|34506|34584.7|34511.3|34586.4|34511.4|34584.1|34505.8|19
1650854890000|2022-04-25 02:48:10|34584.8|34512.4|34579.6|34514.7|34585.1|34514.7|34578.2|34512|19
1650854900000|2022-04-25 02:48:20|34581.4|34514.4|34582.7|34514.3|34582.7|34515.5|34579.9|34513.3|21
1650854910000|2022-04-25 02:48:30|34581.8|34514|34583.8|34513.2|34585.1|34514.2|34580.2|34512|18
1650854920000|2022-04-25 02:48:40|34581.3|34513.1|34582.1|34512.2|34584.9|34513.5|34579.2|34506.6|27
1650854930000|2022-04-25 02:48:50|34582|34512.7|34584.2|34514.7|34591.3|34517.8|34577.5|34511.5|26
1650854940000|2022-04-25 02:49:00|34585.4|34513.6|34583.6|34511.1|34586.5|34515.4|34579.9|34509|23
1650854950000|2022-04-25 02:49:10|34583.5|34510.9|34586.9|34514.4|34587|34514.4|34582.2|34510.7|14
1650854960000|2022-04-25 02:49:20|34585.8|34513.6|34586.1|34513.7|34588.5|34517.4|34577.9|34511|23
1650854970000|2022-04-25 02:49:30|34586.9|34514.6|34582.5|34515.1|34587.9|34516.1|34582.4|34513.2|19
1650854980000|2022-04-25 02:49:40|34581.5|34515.4|34592.5|34513.5|34595.9|34517.7|34566.2|34510.9|20
1650854990000|2022-04-25 02:49:50|34592|34514.1|34586.1|34515.1|34592|34518.7|34574.8|34510.6|12
1650855000000|2022-04-25 02:50:00|34585.3|34513.3|34584|34513.4|34586.3|34514|34581.9|34512.6|25
1650855010000|2022-04-25 02:50:10|34583|34513.9|34583.9|34512.3|34585.4|34513.9|34580|34510.4|21
1650855020000|2022-04-25 02:50:20|34583.2|34512.6|34585.7|34512.2|34585.7|34513.3|34581.8|34511.1|20
1650855030000|2022-04-25 02:50:30|34584.9|34512.5|34587|34513.3|34587|34513.6|34584.4|34511.6|11
1650855040000|2022-04-25 02:50:40|34586.7|34514.2|34582|34513.3|34590.1|34514.2|34577.6|34510.8|14
1650855050000|2022-04-25 02:50:50|34582.9|34512.6|34580.4|34512.8|34584.1|34514|34576.2|34511.3|18
1650855060000|2022-04-25 02:51:00|34582.5|34512.3|34580.5|34512.7|34583.6|34512.8|34580.4|34511.1|12
1650855070000|2022-04-25 02:51:10|34581.8|34510.9|34583|34511.2|34585|34512.7|34572.1|34500.8|23
1650855080000|2022-04-25 02:51:20|34578.3|34513.7|34581.3|34509.2|34582.8|34515.2|34578.2|34508.1|8
1650855090000|2022-04-25 02:51:30|34581.2|34506.3|34580.5|34506.8|34581.2|34508.6|34571.8|34506.3|15
1650855100000|2022-04-25 02:51:40|34579.9|34507.1|34578|34508.4|34580.2|34508.4|34574.6|34507.1|11
1650855110000|2022-04-25 02:51:50|34578.1|34507.4|34579.7|34506.7|34582.4|34512.1|34576.7|34505|18
1650855120000|2022-04-25 02:52:00|34581.1|34507.6|34585.3|34513.4|34585.3|34513.4|34579.7|34506.7|12
1650855130000|2022-04-25 02:52:10|34583.8|34513.9|34578.8|34506.8|34587.4|34514.5|34577.1|34506.8|15
1650855140000|2022-04-25 02:52:20|34579.3|34506.9|34579.6|34508.8|34581.1|34509.3|34579.3|34506.9|9
1650855150000|2022-04-25 02:52:30|34582.9|34509.3|34582.4|34508.5|34583|34509.8|34580.5|34506.8|13
1650855160000|2022-04-25 02:52:40|34581.2|34508.1|34577.7|34505.8|34587|34513.3|34577.7|34505.8|15
1650855170000|2022-04-25 02:52:50|34578.9|34507.4|34580.2|34509.9|34581.3|34509.9|34578.4|34507.4|12
1650855180000|2022-04-25 02:53:00|34579.1|34508.9|34578.7|34512.2|34584.5|34512.2|34568.8|34505.6|13
1650855190000|2022-04-25 02:53:10|34578.1|34511.7|34578.6|34506.7|34584.5|34511.7|34577.1|34505|21
1650855200000|2022-04-25 02:53:20|34579|34506.6|34578.7|34507.7|34582.6|34509.7|34578.6|34506.2|11
1650855210000|2022-04-25 02:53:30|34578.6|34507.8|34582.8|34508.9|34583.2|34509.5|34577.6|34505.9|27
1650855220000|2022-04-25 02:53:40|34582.9|34508.7|34575.1|34506.4|34582.9|34508.7|34575|34503.5|21
1650855230000|2022-04-25 02:53:50|34576.7|34506.2|34576.7|34506.4|34577.8|34507.6|34573.7|34504.9|15
1650855240000|2022-04-25 02:54:00|34574.8|34509|34578.3|34509.2|34580.6|34509.7|34574.8|34508.3|19
1650855250000|2022-04-25 02:54:10|34579.4|34508.6|34578.3|34504.7|34581.6|34510.1|34575.8|34504.7|18
1650855260000|2022-04-25 02:54:20|34574.5|34509|34573.9|34503.4|34581.9|34509|34573.9|34503.3|26
1650855270000|2022-04-25 02:54:30|34574|34503.2|34573.6|34501.4|34575|34503.2|34571.3|34498.4|26
1650855280000|2022-04-25 02:54:40|34574.7|34502|34571|34501.1|34575.8|34504.7|34569.1|34500.5|23
1650855290000|2022-04-25 02:54:50|34569.6|34501.2|34569.7|34502.9|34572.5|34504.6|34568|34501.2|15
1650855300000|2022-04-25 02:55:00|34570.5|34503.9|34578.7|34505.5|34578.7|34506|34570.5|34503.9|23
1650855310000|2022-04-25 02:55:10|34577.5|34506.3|34574.8|34501.4|34581|34508|34571.4|34501.4|20
1650855320000|2022-04-25 02:55:20|34575.3|34501.7|34578.5|34504.4|34578.6|34505|34574.4|34501|23
1650855330000|2022-04-25 02:55:30|34577.8|34503.7|34569.1|34500.9|34578.6|34508.4|34569.1|34500.9|13
1650855340000|2022-04-25 02:55:40|34569.5|34501.6|34582.3|34508.8|34582.3|34510.6|34569.3|34501.1|13
1650855350000|2022-04-25 02:55:50|34577.8|34514.3|34579.9|34506.9|34584|34514.3|34577.8|34506.9|14
1650855360000|2022-04-25 02:56:00|34579.2|34507.5|34575.3|34505.5|34583.4|34510.8|34575.3|34505.5|18
1650855370000|2022-04-25 02:56:10|34575.9|34506.1|34584.8|34510.3|34586.1|34513.2|34575.9|34504.2|27
1650855380000|2022-04-25 02:56:20|34585.2|34509.4|34584.7|34511.1|34586.8|34512.6|34582.7|34508.8|24
1650855390000|2022-04-25 02:56:30|34585.1|34511.4|34581.7|34509.3|34585.1|34512.3|34578.3|34506.5|19
1650855400000|2022-04-25 02:56:40|34582.7|34509.9|34583.4|34512.2|34584|34513.4|34581.3|34509.3|13
1650855410000|2022-04-25 02:56:50|34571|34505.3|34584.1|34510.3|34585.6|34513|34571|34505.3|13
1650855420000|2022-04-25 02:57:00|34584.6|34507.5|34587|34511.7|34587.7|34513.6|34583.6|34507.5|21
1650855430000|2022-04-25 02:57:10|34586.6|34512.5|34582.1|34510.2|34587.5|34512.5|34578.1|34507.7|18
1650855440000|2022-04-25 02:57:20|34581.2|34508.3|34583.5|34510.8|34583.5|34511|34579.8|34508.3|15
1650855450000|2022-04-25 02:57:30|34582.4|34510.7|34588|34518.4|34588|34518.4|34582.4|34510.7|17
1650855460000|2022-04-25 02:57:40|34589.1|34517|34589.1|34515.6|34591|34517|34588.3|34514.3|20
1650855470000|2022-04-25 02:57:50|34589.8|34515.9|34583.1|34511.6|34590.8|34517|34582.8|34511.6|19
1650855480000|2022-04-25 02:58:00|34584.8|34512.2|34587.2|34513.1|34591.5|34517|34584.5|34510.9|22
1650855490000|2022-04-25 02:58:10|34586.9|34513|34588.3|34517.2|34589.6|34517.3|34585.4|34512.5|25
1650855500000|2022-04-25 02:58:20|34587.5|34516.2|34590.3|34517.4|34590.6|34517.8|34586.5|34516.2|15
1650855510000|2022-04-25 02:58:30|34590.4|34517.3|34592.9|34522.3|34593.9|34522.3|34582.9|34513.4|21
1650855520000|2022-04-25 02:58:40|34592.5|34522.9|34580|34511.7|34593.5|34522.9|34576.5|34508|29
1650855530000|2022-04-25 02:58:50|34579.6|34510.6|34581.8|34509.4|34587.5|34514|34564.7|34504|31
1650855540000|2022-04-25 02:59:00|34586.3|34509.2|34583.6|34510.8|34586.3|34512.5|34576.5|34504.2|24
1650855550000|2022-04-25 02:59:10|34585.8|34513.3|34584.8|34512|34588.1|34514.5|34582.1|34510|20
1650855560000|2022-04-25 02:59:20|34585.5|34512.3|34587.1|34508.7|34587.1|34512.6|34578.9|34507|13
1650855570000|2022-04-25 02:59:30|34584|34511.1|34577.7|34508.1|34586.2|34511.6|34576.1|34506.8|18
1650855580000|2022-04-25 02:59:40|34577.6|34507.9|34581.6|34509|34581.6|34509.6|34573.9|34504.5|16
1650855590000|2022-04-25 02:59:50|34582.6|34509.7|34581.6|34512|34585.9|34512|34577.2|34508.5|19
1650855600000|2022-04-25 03:00:00|34579.2|34509.5|34580.1|34516.5|34582.9|34517.3|34576|34509.3|27
1650855610000|2022-04-25 03:00:10|34581.3|34515.5|34580.2|34514.9|34584.4|34518.1|34579.9|34514.3|24
1650855620000|2022-04-25 03:00:20|34579.9|34515|34583.3|34514|34584.8|34515.7|34579.9|34512.4|25
1650855630000|2022-04-25 03:00:30|34583.7|34513.6|34577.7|34516.3|34583.9|34516.4|34573.1|34513.1|13
1650855640000|2022-04-25 03:00:40|34579.8|34515.2|34580.1|34512.5|34582.4|34515.9|34578.5|34512.1|15
1650855650000|2022-04-25 03:00:50|34580.9|34512.7|34577.4|34516.1|34585.5|34516.9|34573.2|34512.7|9
1650855660000|2022-04-25 03:01:00|34578.9|34510.2|34584|34513.1|34584.4|34515.3|34578.9|34510.2|20
1650855670000|2022-04-25 03:01:10|34582.5|34513.9|34581.6|34512.9|34582.9|34517.9|34573.7|34511.8|18
1650855680000|2022-04-25 03:01:20|34580|34514.5|34579.6|34517.1|34580|34517.4|34575.2|34514.5|18
1650855690000|2022-04-25 03:01:30|34579.3|34513.7|34580.8|34513|34582.2|34514.3|34577.2|34513|12
1650855700000|2022-04-25 03:01:40|34579.5|34512.9|34577.8|34510.8|34584.3|34514.9|34576.8|34507.8|15
1650855710000|2022-04-25 03:01:50|34579.1|34510.1|34579.1|34510.8|34581.1|34514.1|34572.8|34510.1|30
1650855720000|2022-04-25 03:02:00|34577.5|34511.3|34584.6|34515.4|34584.6|34517|34577.5|34510.8|23
1650855730000|2022-04-25 03:02:10|34582.7|34516.5|34584|34514.6|34586.5|34517.2|34579.3|34512.4|20
1650855740000|2022-04-25 03:02:20|34584.1|34515.1|34582.6|34515.5|34586.6|34516.8|34582|34514.4|12
1650855750000|2022-04-25 03:02:30|34582.3|34517|34582.5|34515.5|34583.7|34519.5|34582.3|34514.6|12
1650855760000|2022-04-25 03:02:40|34578|34517.6|34578.7|34521.8|34581.7|34522.2|34578|34517.6|8
1650855770000|2022-04-25 03:02:50|34577.4|34521.1|34589.6|34514.6|34591.3|34521.7|34577.4|34514.6|13
1650855780000|2022-04-25 03:03:00|34587|34516.8|34586.4|34515.9|34588|34517.9|34585.7|34515.5|11
1650855790000|2022-04-25 03:03:10|34576.4|34519.8|34586|34514.7|34586.1|34519.9|34576.4|34514.6|18
1650855800000|2022-04-25 03:03:20|34587.8|34516.5|34588.8|34517.1|34589.2|34522|34578.9|34514.6|20
1650855810000|2022-04-25 03:03:30|34587.9|34517.9|34580.9|34514.6|34591.5|34519.9|34580.9|34513|16
1650855820000|2022-04-25 03:03:40|34580.8|34515.5|34581.7|34514.5|34584.5|34515.5|34580.7|34513.4|13
1650855830000|2022-04-25 03:03:50|34581.6|34514|34583|34518.2|34583.5|34518.2|34576.2|34514|13
1650855840000|2022-04-25 03:04:00|34583.4|34517.5|34584.8|34515.5|34585.7|34517.5|34583|34514.7|9
1650855850000|2022-04-25 03:04:10|34586.1|34514.5|34581|34523.5|34588.1|34523.5|34581|34514.5|14
1650855860000|2022-04-25 03:04:20|34583|34520.5|34589.3|34514.8|34591.1|34521.5|34580.7|34512.7|21
1650855870000|2022-04-25 03:04:30|34587.9|34515.2|34583.9|34516.8|34587.9|34519.9|34583.4|34515.2|22
1650855880000|2022-04-25 03:04:40|34583.6|34516|34585|34515.5|34586|34516|34582.4|34512.5|11
1650855890000|2022-04-25 03:04:50|34584.4|34515.2|34582.4|34517.8|34586.3|34517.8|34582.4|34514.1|16
1650855900000|2022-04-25 03:05:00|34580.1|34512.5|34584.5|34517.1|34587.1|34518.4|34578.9|34512.5|12
1650855910000|2022-04-25 03:05:10|34583.6|34517.9|34586.4|34515|34587.6|34518.4|34583.4|34513.4|18
1650855920000|2022-04-25 03:05:20|34585.3|34514.3|34584.2|34516.1|34587.7|34516.1|34584.2|34512.4|13
1650855930000|2022-04-25 03:05:30|34583|34517.4|34585.1|34516.4|34586.2|34518.8|34582.2|34515.6|11
1650855940000|2022-04-25 03:05:40|34583.6|34517.7|34584.5|34517.5|34587|34518.6|34582.4|34516.2|13
1650855950000|2022-04-25 03:05:50|34585.1|34517.1|34572.7|34522.7|34589.2|34526.5|34572.7|34514.5|10
1650855960000|2022-04-25 03:06:00|34576.7|34519.3|34574.7|34524.7|34588.9|34525.7|34573.3|34515|16
1650855970000|2022-04-25 03:06:10|34575.2|34525.2|34587.2|34514.6|34591.8|34525.9|34574.4|34510.3|17
1650855980000|2022-04-25 03:06:20|34589|34513.1|34572.7|34522.7|34589|34522.7|34572.5|34513.1|7
1650855990000|2022-04-25 03:06:30|34584.1|34517.2|34582.1|34517.4|34585.1|34519|34582.1|34516.7|10
1650856000000|2022-04-25 03:06:40|34581.2|34518.1|34573.1|34523.1|34585.4|34523.1|34573.1|34516|13
1650856010000|2022-04-25 03:06:50|34579|34521.3|34580.6|34521.3|34593|34525.3|34574.6|34509|17
1650856020000|2022-04-25 03:07:00|34587.4|34514.6|34588.1|34511.9|34591.5|34525.9|34574.7|34510.2|20
1650856030000|2022-04-25 03:07:10|34584.1|34515.7|34581.7|34514.3|34592.5|34522.7|34571.7|34507.8|22
1650856040000|2022-04-25 03:07:20|34581.1|34514.5|34577.5|34512.1|34581.4|34516.4|34574.4|34510.7|16
1650856050000|2022-04-25 03:07:30|34581.3|34509.7|34578.6|34512.8|34581.3|34513.1|34578.6|34509.7|15
1650856060000|2022-04-25 03:07:40|34580.3|34511.3|34574.7|34510|34580.3|34512.2|34574.5|34510|20
1650856070000|2022-04-25 03:07:50|34579.4|34507.7|34567|34517|34581.9|34517.7|34567|34506.3|15
1650856080000|2022-04-25 03:08:00|34580.4|34508.5|34579.6|34507.5|34580.4|34511.6|34576.3|34507.5|15
1650856090000|2022-04-25 03:08:10|34581.3|34507.6|34579.1|34508.5|34581.3|34508.5|34578.9|34506.3|16
1650856100000|2022-04-25 03:08:20|34578.6|34509.1|34575.8|34508.9|34578.6|34512.3|34569.5|34508.7|14
1650856110000|2022-04-25 03:08:30|34576.7|34509|34574.8|34506.1|34576.7|34511.7|34570.5|34506|14
1650856120000|2022-04-25 03:08:40|34574.1|34505.1|34580.9|34511.1|34583.7|34513.2|34569.1|34504|24
1650856130000|2022-04-25 03:08:50|34585.6|34511.9|34573.6|34514.2|34585.6|34514.2|34573.6|34505.7|25
1650856140000|2022-04-25 03:09:00|34574|34514.1|34581.4|34508.6|34583.2|34514.1|34574|34505.3|16
1650856150000|2022-04-25 03:09:10|34578.9|34510.3|34580.2|34508.5|34581.6|34510.7|34578.7|34507.1|12
1650856160000|2022-04-25 03:09:20|34580.3|34508.8|34574.1|34503.2|34581|34508.8|34570.9|34502.6|11
1650856170000|2022-04-25 03:09:30|34574.7|34503.6|34578.6|34508.6|34578.6|34510.3|34571.6|34501.9|20
1650856180000|2022-04-25 03:09:40|34576.9|34509.9|34579.4|34507.2|34580|34510.6|34576.7|34505.8|13
1650856190000|2022-04-25 03:09:50|34578.5|34507|34582.2|34506.3|34582.7|34508.3|34578.4|34505.7|18
1650856200000|2022-04-25 03:10:00|34568.7|34498.9|34575.7|34508.2|34578.5|34508.2|34568.7|34498.9|23
1650856210000|2022-04-25 03:10:10|34576|34507.2|34577|34506.9|34578.1|34508.1|34575.7|34505.7|13
1650856220000|2022-04-25 03:10:20|34576.1|34506.7|34577.3|34506.7|34578.3|34506.8|34573.7|34504.8|19
1650856230000|2022-04-25 03:10:30|34575.8|34506.6|34579|34510.1|34583.3|34510.1|34575.8|34505.4|11
1650856240000|2022-04-25 03:10:40|34578.3|34511|34573.6|34510.6|34578.9|34515.6|34564.7|34507.4|21
1650856250000|2022-04-25 03:10:50|34573.4|34510.1|34572.8|34505.7|34578.7|34510.2|34569.9|34502.6|15
1650856260000|2022-04-25 03:11:00|34573.9|34505.8|34573.9|34506.4|34575.7|34509.1|34570.6|34504.7|14
1650856270000|2022-04-25 03:11:10|34574|34506.5|34570.8|34508.4|34577.5|34508.4|34570|34506.5|14
1650856280000|2022-04-25 03:11:20|34569.8|34508.3|34578.1|34508.1|34579.3|34508.8|34569.8|34506.7|11
1650856290000|2022-04-25 03:11:30|34578|34508.6|34580.4|34507.5|34580.4|34510.3|34576.4|34507.5|16
1650856300000|2022-04-25 03:11:40|34579.3|34508.1|34578.5|34502.5|34579.3|34510.5|34569.9|34501.8|17
1650856310000|2022-04-25 03:11:50|34577.3|34503.2|34578.7|34506.3|34580.8|34506.3|34576.3|34503.2|11
1650856320000|2022-04-25 03:12:00|34578.9|34506.1|34573.4|34506.6|34578.9|34508.5|34573.4|34505.4|14
1650856330000|2022-04-25 03:12:10|34573.7|34506|34575.6|34501.3|34575.7|34506.3|34569.8|34498.6|16
1650856340000|2022-04-25 03:12:20|34574.7|34502.5|34568.9|34498.2|34577.1|34503.1|34568.9|34498.2|15
1650856350000|2022-04-25 03:12:30|34569.2|34499.4|34569.3|34499.9|34572.4|34500.5|34567.9|34498.2|11
1650856360000|2022-04-25 03:12:40|34568.4|34500.9|34561.2|34493.5|34574.9|34500.9|34561.2|34493.5|12
1650856370000|2022-04-25 03:12:50|34565.5|34496.9|34570.4|34499.6|34572.4|34501.5|34565.5|34496.9|24
1650856380000|2022-04-25 03:13:00|34569.7|34499.7|34567.7|34494.9|34572.1|34500.6|34566.2|34494.1|26
1650856390000|2022-04-25 03:13:10|34566.7|34495|34570.3|34497.7|34571.4|34498|34566.7|34494.4|13
1650856400000|2022-04-25 03:13:20|34570.4|34497.6|34571.1|34497.6|34571.1|34498.5|34556.5|34486.9|17
1650856410000|2022-04-25 03:13:30|34570.7|34498.1|34573.1|34496|34575.6|34499.1|34568.6|34493.5|18
1650856420000|2022-04-25 03:13:40|34573.7|34495.6|34563.2|34497.4|34573.7|34498.4|34560.1|34492.6|16
1650856430000|2022-04-25 03:13:50|34562.4|34496.6|34566.7|34494.5|34568.5|34498.9|34562.4|34494.1|17
1650856440000|2022-04-25 03:14:00|34566.4|34494.9|34569.9|34496.5|34570.9|34498.5|34565.6|34494.4|13
1650856450000|2022-04-25 03:14:10|34570.1|34497.5|34574|34496.3|34574|34499.8|34559.7|34491.3|19
1650856460000|2022-04-25 03:14:20|34573.4|34495.7|34560.2|34500.4|34573.4|34500.4|34560.2|34493.8|21
1650856470000|2022-04-25 03:14:30|34562.6|34499.5|34568.2|34496.5|34572.1|34500.3|34561.7|34491.7|23
1650856480000|2022-04-25 03:14:40|34568.8|34495.9|34563.4|34494.7|34569.5|34498|34559.2|34494|21
1650856490000|2022-04-25 03:14:50|34562.4|34494.1|34563|34496.4|34566.8|34496.6|34562.4|34492.6|17
1650856500000|2022-04-25 03:15:00|34562|34493|34565.6|34496.3|34565.6|34497.2|34559.6|34491.4|24
1650856510000|2022-04-25 03:15:10|34565.1|34495.4|34567.4|34500.5|34570|34500.7|34564.9|34494.7|18
1650856520000|2022-04-25 03:15:20|34567.6|34500.3|34565.4|34494.4|34570.2|34500.3|34558.5|34492.6|22
1650856530000|2022-04-25 03:15:30|34564.4|34495.4|34567.9|34496.1|34569|34496.9|34564.4|34493.6|19
1650856540000|2022-04-25 03:15:40|34568.7|34494|34564.6|34498.2|34568.7|34498.4|34564.6|34494|17
1650856550000|2022-04-25 03:15:50|34564.7|34498.6|34570|34496.2|34570.1|34498.6|34564.4|34495.4|20
1650856560000|2022-04-25 03:16:00|34570.2|34497.3|34564.1|34498.3|34572.5|34500.5|34564.1|34495|25
1650856570000|2022-04-25 03:16:10|34566.2|34499|34569|34507|34574.2|34507|34563.1|34493.1|26
1650856580000|2022-04-25 03:16:20|34566.8|34505|34575.3|34503.5|34577.7|34505|34566.8|34500|21
1650856590000|2022-04-25 03:16:30|34573.1|34504.2|34569.8|34498.2|34575.6|34504.2|34568.7|34497.6|10
1650856600000|2022-04-25 03:16:40|34570.8|34497.4|34567|34496.2|34570.8|34499.3|34565.8|34495.4|20
1650856610000|2022-04-25 03:16:50|34565.8|34492.4|34569.2|34497.5|34570.8|34499.5|34559.3|34492.4|10
1650856620000|2022-04-25 03:17:00|34567.9|34498.4|34567.7|34495.3|34571.7|34500.8|34564.6|34494.3|11
1650856630000|2022-04-25 03:17:10|34572.9|34500.2|34570.9|34497.4|34574.8|34500.5|34570.6|34496.1|18
1650856640000|2022-04-25 03:17:20|34570.8|34496|34565.9|34496.1|34571.9|34499.3|34563.9|34496|19
1650856650000|2022-04-25 03:17:30|34564.6|34496.8|34564|34497.8|34567.2|34498.3|34562.2|34496.1|17
1650856660000|2022-04-25 03:17:40|34563.8|34497.9|34566.6|34495.6|34568.5|34497.9|34563.8|34494.2|12
1650856670000|2022-04-25 03:17:50|34567.6|34494.7|34566.1|34497|34569.3|34498.2|34563.8|34494.1|21
1650856680000|2022-04-25 03:18:00|34566.8|34496.7|34566.2|34499|34567.3|34499|34561.9|34496.5|17
1650856690000|2022-04-25 03:18:10|34566|34497.2|34563.5|34499.1|34571.5|34499.1|34560.1|34495.9|15
1650856700000|2022-04-25 03:18:20|34564.6|34499|34567.5|34494.8|34567.5|34499|34561.2|34492.7|15
1650856710000|2022-04-25 03:18:30|34566.2|34495.5|34567.4|34496.2|34568.4|34496.6|34565.8|34494.9|17
1650856720000|2022-04-25 03:18:40|34564.1|34493.8|34569.2|34499.5|34570.5|34499.5|34563.5|34493.1|18
1650856730000|2022-04-25 03:18:50|34568.7|34499.2|34570.4|34496.7|34571.3|34502.8|34559.1|34493.3|19
1650856740000|2022-04-25 03:19:00|34571.4|34491.3|34559.6|34497.2|34571.4|34503.9|34553.2|34491.3|13
1650856750000|2022-04-25 03:19:10|34560.6|34497.5|34563.7|34495.6|34568.9|34498.1|34560.6|34494.7|25
1650856760000|2022-04-25 03:19:20|34563.8|34495.7|34562.5|34499.2|34566.1|34499.4|34561.4|34492.8|15
1650856770000|2022-04-25 03:19:30|34563.5|34498.8|34563.6|34500.7|34564.6|34501.3|34563.4|34498.7|14
1650856780000|2022-04-25 03:19:40|34563.7|34501|34569.3|34498|34570.3|34501|34563.5|34497.1|11
1650856790000|2022-04-25 03:19:50|34568.9|34498.1|34569.6|34497.9|34571.7|34498.2|34565.5|34493.3|19
1650856800000|2022-04-25 03:20:00|34569.2|34498.1|34567.2|34496.3|34572.8|34501.5|34559.6|34495.5|21
1650856810000|2022-04-25 03:20:10|34565.9|34497.5|34566.1|34497.2|34567.2|34499.2|34563.6|34496.4|19
1650856820000|2022-04-25 03:20:20|34565.4|34497.8|34563.7|34499.1|34565.4|34499.7|34563.2|34497.8|6
1650856830000|2022-04-25 03:20:30|34563.8|34499.4|34568.4|34495.1|34568.8|34500|34563.7|34493.2|18
1650856840000|2022-04-25 03:20:40|34565.9|34495.4|34563.6|34492.8|34568.6|34496.5|34563.5|34491.8|19
1650856850000|2022-04-25 03:20:50|34563.5|34493.3|34569.2|34497|34570.5|34497.9|34563.3|34492.4|19
1650856860000|2022-04-25 03:21:00|34569.1|34497.3|34568.5|34496|34570.3|34497.4|34568.1|34494.5|13
1650856870000|2022-04-25 03:21:10|34567.7|34496.6|34566|34496.8|34569.6|34497.7|34565.6|34495|19
1650856880000|2022-04-25 03:21:20|34565.6|34496.9|34567.3|34493.8|34568.6|34499.4|34562.1|34493.3|24
1650856890000|2022-04-25 03:21:30|34567.8|34493.2|34567.7|34495.4|34568.3|34499.1|34562.7|34492.7|19
1650856900000|2022-04-25 03:21:40|34568.1|34494.9|34569.4|34495.7|34570.1|34497.1|34566.3|34494|26
1650856910000|2022-04-25 03:21:50|34572.2|34494.1|34568|34495.7|34572.2|34499.3|34565.3|34494.1|20
1650856920000|2022-04-25 03:22:00|34567.5|34496.6|34570.1|34496.8|34570.3|34498.2|34567.2|34496|16
1650856930000|2022-04-25 03:22:10|34570.6|34495.9|34567.3|34497.4|34570.6|34497.5|34567.2|34495.7|20
1650856940000|2022-04-25 03:22:20|34568.3|34495.7|34565.7|34497.1|34568.3|34497.2|34565.5|34494.1|10
1650856950000|2022-04-25 03:22:30|34568.6|34494.6|34566.6|34496.8|34569.1|34497.5|34565.6|34494.6|11
1650856960000|2022-04-25 03:22:40|34566.2|34497.3|34567.6|34495.8|34570.7|34498.4|34564.9|34493.7|17
1650856970000|2022-04-25 03:22:50|34567|34495.6|34565.8|34496.6|34567|34497.5|34564.9|34495.6|15
1650856980000|2022-04-25 03:23:00|34566.2|34496.5|34566.2|34496.1|34566.2|34496.8|34564.8|34496.1|8
1650856990000|2022-04-25 03:23:10|34561.4|34499.1|34560.1|34497.8|34568.5|34499.1|34560.1|34492.1|13
1650857000000|2022-04-25 03:23:20|34559.1|34497.9|34560.7|34494.8|34564.7|34498.1|34559.1|34491.2|20
1650857010000|2022-04-25 03:23:30|34564.2|34492.7|34564.8|34492|34564.8|34493.6|34559.7|34488.2|21
1650857020000|2022-04-25 03:23:40|34565|34490.9|34569.7|34493.2|34569.9|34495.8|34565|34490.6|18
1650857030000|2022-04-25 03:23:50|34570.8|34492.5|34563.1|34493|34570.8|34493.4|34560.3|34490|18
1650857040000|2022-04-25 03:24:00|34561.9|34493.4|34564.6|34493.8|34566.9|34494.3|34561.6|34492|15
1650857050000|2022-04-25 03:24:10|34565.7|34493.1|34566|34496.2|34568.6|34496.5|34561.8|34490.5|12
1650857060000|2022-04-25 03:24:20|34566.9|34495.8|34567.1|34493.8|34569.3|34499.2|34555.7|34492.3|18
1650857070000|2022-04-25 03:24:30|34568|34493.2|34569.8|34494.4|34570.2|34494.9|34564|34492.4|19
1650857080000|2022-04-25 03:24:40|34569.3|34495.3|34563.2|34492.2|34569.3|34495.3|34558.3|34491.2|13
1650857090000|2022-04-25 03:24:50|34562.7|34494.1|34559.4|34494.9|34565.2|34496.1|34559.4|34493.4|9
1650857100000|2022-04-25 03:25:00|34558.3|34495.5|34570.4|34493.1|34570.5|34496.6|34558.3|34491.5|17
1650857110000|2022-04-25 03:25:10|34570.5|34494.3|34562.1|34493.2|34570.5|34496.4|34557.4|34488.2|9
1650857120000|2022-04-25 03:25:20|34562.8|34494|34564.5|34501.4|34573|34501.4|34556.3|34491.8|17
1650857130000|2022-04-25 03:25:30|34559.7|34503.1|34569.9|34496|34570.4|34503.1|34559.7|34494.9|16
1650857140000|2022-04-25 03:25:40|34568.4|34497.4|34569.9|34496.3|34571.4|34498.4|34568.2|34494.6|11
1650857150000|2022-04-25 03:25:50|34569.4|34496.1|34569.7|34496.7|34571.1|34497.9|34569.2|34494.6|16
1650857160000|2022-04-25 03:26:00|34569.3|34497.6|34568.5|34498.8|34570.5|34501.8|34559.8|34496.6|15
1650857170000|2022-04-25 03:26:10|34568.6|34498.5|34564.5|34498.1|34571.7|34500.8|34560.2|34495.7|17
1650857180000|2022-04-25 03:26:20|34563.5|34498.9|34569.4|34495.2|34571|34500.8|34563.3|34494.2|16
1650857190000|2022-04-25 03:26:30|34568.4|34496.2|34560.4|34499.2|34569.3|34499.3|34560.4|34495.8|9
1650857200000|2022-04-25 03:26:40|34561.5|34498.9|34562.7|34496.6|34565|34499.5|34561.5|34496.2|8
1650857210000|2022-04-25 03:26:50|34561.7|34497.6|34565.8|34497.6|34568.8|34497.6|34561.7|34494.7|13
1650857220000|2022-04-25 03:27:00|34566.8|34496.8|34552.6|34502.6|34568.7|34502.6|34551.9|34492.9|11
1650857230000|2022-04-25 03:27:10|34563.9|34494.9|34568.2|34494.6|34570.6|34497|34563.9|34493.4|14
1650857240000|2022-04-25 03:27:20|34571.5|34492.9|34563.5|34495.7|34571.5|34498|34560.3|34492.7|9
1650857250000|2022-04-25 03:27:30|34563.8|34495.9|34564|34495.6|34565.3|34495.9|34561.7|34493|15
1650857260000|2022-04-25 03:27:40|34563.6|34496.6|34563.6|34493|34564.6|34496.8|34560|34489.9|18
1650857270000|2022-04-25 03:27:50|34564.3|34494.1|34567.2|34493.8|34567.2|34496.9|34564.3|34493.8|16
1650857280000|2022-04-25 03:28:00|34567.3|34493.7|34562.3|34491.1|34567.3|34494.2|34553.2|34485.6|19
1650857290000|2022-04-25 03:28:10|34559.5|34488|34560.3|34488.9|34566.2|34491.3|34556.4|34486.7|23
1650857300000|2022-04-25 03:28:20|34560.7|34488.2|34561.4|34491.8|34563.6|34492.6|34558.4|34487.7|19
1650857310000|2022-04-25 03:28:30|34561.2|34491.7|34561.8|34490.1|34561.8|34492.8|34560.4|34490.1|9
1650857320000|2022-04-25 03:28:40|34560.3|34491|34555.8|34487|34561.2|34491|34555.8|34487|14
1650857330000|2022-04-25 03:28:50|34557.8|34485.4|34556.5|34491|34562|34496.7|34546.7|34485.4|22
1650857340000|2022-04-25 03:29:00|34556.2|34490.9|34558.1|34488.9|34558.6|34490.9|34552.9|34488.9|13
1650857350000|2022-04-25 03:29:10|34557|34489.6|34558.8|34485.5|34560.1|34489.6|34555.1|34484.6|17
1650857360000|2022-04-25 03:29:20|34557.8|34485.8|34559|34487|34560.1|34488.8|34556.7|34485.8|21
1650857370000|2022-04-25 03:29:30|34558.3|34486.7|34558.3|34486.2|34562|34489|34555.8|34484.9|21
1650857380000|2022-04-25 03:29:40|34560.7|34489.8|34558.8|34490.2|34560.8|34491|34558.8|34489.7|13
1650857390000|2022-04-25 03:29:50|34559|34490|34559|34486.7|34561|34490|34548.9|34483.6|12
1650857400000|2022-04-25 03:30:00|34557.5|34487.7|34561.8|34486.3|34561.9|34488.6|34556.6|34484.9|23
1650857410000|2022-04-25 03:30:10|34561.4|34486.5|34561.6|34487.5|34563|34487.9|34559.8|34485.6|11
1650857420000|2022-04-25 03:30:20|34562.2|34486.8|34554.8|34487|34562.2|34488.8|34552.2|34485.2|17
1650857430000|2022-04-25 03:30:30|34558.4|34486.9|34566.3|34488|34566.3|34489.3|34557|34485.7|21
1650857440000|2022-04-25 03:30:40|34561.1|34492.9|34562.8|34489.8|34564.5|34492.9|34560.8|34488.3|15
1650857450000|2022-04-25 03:30:50|34563.3|34489.2|34561.2|34488.7|34563.4|34490.6|34560.9|34487.3|16
1650857460000|2022-04-25 03:31:00|34561.1|34487.5|34559.1|34487.2|34564.5|34488.4|34555.3|34486.3|9
1650857470000|2022-04-25 03:31:10|34560.6|34486.6|34558.7|34488.6|34560.8|34489.2|34558.6|34486.1|11
1650857480000|2022-04-25 03:31:20|34559.3|34486.4|34555.2|34491.3|34559.3|34491.3|34555.2|34486.4|10
1650857490000|2022-04-25 03:31:30|34555.6|34494.4|34555.7|34490.5|34564.8|34494.6|34552|34488.3|19
1650857500000|2022-04-25 03:31:40|34556.3|34491.2|34562.7|34491.9|34564.6|34493.2|34555.8|34490.7|18
1650857510000|2022-04-25 03:31:50|34561.9|34492|34559.4|34491.6|34568.6|34492.9|34559.4|34489.7|19
1650857520000|2022-04-25 03:32:00|34559.2|34491.5|34564|34491.4|34564|34492.6|34559.2|34490|11
1650857530000|2022-04-25 03:32:10|34564.6|34492|34564.3|34492.8|34564.6|34493.9|34561.1|34491.6|15
1650857540000|2022-04-25 03:32:20|34564.1|34492.5|34558.3|34490.1|34566.4|34493.4|34558.3|34490.1|13
1650857550000|2022-04-25 03:32:30|34558.6|34491.7|34563.3|34490.6|34563.3|34492.2|34558.5|34489.7|10
1650857560000|2022-04-25 03:32:40|34561.6|34492|34566|34492.3|34566|34493.7|34558|34490.1|16
1650857570000|2022-04-25 03:32:50|34565.6|34492|34565.4|34493.8|34568.6|34494.3|34564.7|34491.1|12
1650857580000|2022-04-25 03:33:00|34565.2|34493.5|34559.4|34491.4|34565.2|34494|34553.8|34489.9|11
1650857590000|2022-04-25 03:33:10|34559.3|34492|34561.9|34490.6|34562.1|34493.1|34559.3|34490.3|6
1650857600000|2022-04-25 03:33:20|34556.7|34490.4|34564.3|34490.4|34567.4|34490.4|34556.7|34485.7|10
1650857610000|2022-04-25 03:33:30|34563.6|34491|34550.7|34493.8|34564.1|34495|34550.7|34490.7|10
1650857620000|2022-04-25 03:33:40|34553.8|34494.8|34559.9|34493.8|34564.4|34495.6|34553.8|34490.1|9
1650857630000|2022-04-25 03:33:50|34567.9|34489|34558.6|34490.3|34567.9|34491.2|34555.7|34485.1|12
1650857640000|2022-04-25 03:34:00|34558.7|34489.2|34561.1|34488.3|34561.1|34489.7|34558.4|34488.3|4
1650857650000|2022-04-25 03:34:10|34559.2|34488.8|34561.3|34489.2|34562.2|34489.5|34559.2|34486.5|14
1650857660000|2022-04-25 03:34:20|34560.4|34489.8|34559.9|34491.1|34561.7|34491.5|34549.2|34483.3|10
1650857670000|2022-04-25 03:34:30|34561.5|34488.2|34559.3|34490.8|34561.6|34490.8|34559|34487.5|11
1650857680000|2022-04-25 03:34:40|34560|34490|34558.4|34485.2|34564|34490.8|34553.6|34484|11
1650857690000|2022-04-25 03:34:50|34560.8|34484.8|34554.8|34484.1|34560.8|34486.9|34554.8|34484.1|14
1650857700000|2022-04-25 03:35:00|34555|34484.2|34556.9|34485.1|34557.7|34485.5|34554.8|34483.6|17
1650857710000|2022-04-25 03:35:10|34556.5|34484|34554.8|34485.1|34556.5|34485.1|34551.6|34483.6|8
1650857720000|2022-04-25 03:35:20|34557.3|34483.6|34560.4|34488.2|34561.5|34489.4|34555.1|34483.3|13
1650857730000|2022-04-25 03:35:30|34560.6|34488.6|34563.9|34486.8|34565.1|34490.5|34558.3|34486.8|11
1650857740000|2022-04-25 03:35:40|34562.8|34488|34556.4|34486.9|34562.8|34488|34553.2|34483.1|5
1650857750000|2022-04-25 03:35:50|34557.2|34487|34558.1|34485.4|34558.1|34487.3|34556.4|34484.9|7
1650857760000|2022-04-25 03:36:00|34557.5|34484|34552.4|34487.9|34557.5|34495.4|34545.4|34484|23
1650857770000|2022-04-25 03:36:10|34556.2|34486|34544.8|34494.8|34560|34494.8|34544.8|34482.3|23
1650857780000|2022-04-25 03:36:20|34550.1|34490.9|34553.4|34489.4|34560.7|34492.8|34548|34482.2|24
1650857790000|2022-04-25 03:36:30|34558.8|34486.9|34552|34493.3|34564|34493.3|34552|34484.4|16
1650857800000|2022-04-25 03:36:40|34550.8|34493.1|34558|34489.7|34558.8|34493.1|34550.4|34489.2|16
1650857810000|2022-04-25 03:36:50|34557.9|34491.1|34555|34492.9|34557.9|34492.9|34555|34490.6|9
1650857820000|2022-04-25 03:37:00|34555.1|34492.3|34549.4|34492.1|34562.6|34496.7|34546.7|34487.4|19
1650857830000|2022-04-25 03:37:10|34551.4|34491.6|34546.9|34496.9|34561.6|34496.9|34545.4|34489|14
1650857840000|2022-04-25 03:37:20|34546.3|34496.3|34561.8|34494.5|34564.5|34496.5|34544.7|34488.9|24
1650857850000|2022-04-25 03:37:30|34561.1|34495.1|34558.1|34494|34563|34495.7|34555.5|34492.2|24
1650857860000|2022-04-25 03:37:40|34558.2|34493.8|34563.3|34495.8|34563.7|34496.6|34558.2|34493.5|26
1650857870000|2022-04-25 03:37:50|34561.8|34495.5|34572.5|34497.2|34573.4|34501.1|34561.8|34495.3|21
1650857880000|2022-04-25 03:38:00|34570.6|34498.6|34569.3|34498|34573|34500.2|34567.8|34495.5|19
1650857890000|2022-04-25 03:38:10|34569.2|34498.4|34566.5|34499.4|34569.5|34501.8|34565.6|34498|25
1650857900000|2022-04-25 03:38:20|34565.3|34500.8|34567.3|34500.5|34567.9|34501.7|34564.6|34499.4|15
1650857910000|2022-04-25 03:38:30|34567.5|34499.5|34568.6|34499|34570.6|34502.9|34560.6|34496.5|22
1650857920000|2022-04-25 03:38:40|34569.5|34498.3|34562.3|34504.2|34569.5|34507.9|34557.9|34498.3|7
1650857930000|2022-04-25 03:38:50|34569.8|34499.2|34565.4|34502|34569.8|34502.3|34564.9|34499.2|7
1650857940000|2022-04-25 03:39:00|34565.8|34496.5|34564.6|34500|34566.9|34501|34564.3|34496.5|9
1650857950000|2022-04-25 03:39:10|34563.7|34500.7|34568.7|34496.9|34568.7|34501.2|34563.3|34496.9|7
1650857960000|2022-04-25 03:39:20|34565.8|34498.6|34562|34500.9|34566.9|34500.9|34562|34498.6|11
1650857970000|2022-04-25 03:39:30|34562.5|34500|34563.1|34500.7|34563.1|34501.1|34561.9|34499.5|6
1650857980000|2022-04-25 03:39:40|34562.5|34501.4|34568.7|34496.7|34569.7|34501.4|34562.1|34495.7|9
1650857990000|2022-04-25 03:39:50|34570.4|34496.6|34566.7|34497.1|34571.9|34498.6|34563.3|34495.2|9
1650858000000|2022-04-25 03:40:00|34565.4|34497.9|34557.9|34500.4|34565.4|34501.1|34557.9|34497.9|7
1650858010000|2022-04-25 03:40:10|34558.1|34501|34554.3|34504.3|34564.5|34505.1|34554.3|34496.7|10
1650858020000|2022-04-25 03:40:20|34558.9|34502.4|34567.4|34498.8|34571.8|34503.9|34558.9|34493.6|6
1650858030000|2022-04-25 03:40:30|34565.6|34500|34556.3|34506.3|34566|34522.2|34538.7|34500|12
1650858040000|2022-04-25 03:40:40|34570.2|34498.8|34562.5|34502.3|34570.2|34502.3|34561.2|34497.7|16
1650858050000|2022-04-25 03:40:50|34564.6|34501.2|34568|34497.9|34568.4|34501.2|34564.6|34497.2|4
1650858060000|2022-04-25 03:41:00|34567.7|34498.2|34563.9|34500|34567.7|34501.9|34563.2|34498.2|13
1650858070000|2022-04-25 03:41:10|34557.8|34507.8|34561.5|34504.9|34563.7|34507.8|34557.8|34503.7|3
1650858080000|2022-04-25 03:41:20|34570.4|34493.6|34568.5|34497.6|34571.5|34497.7|34567.2|34493.6|10
1650858090000|2022-04-25 03:41:30|34569.8|34496.4|34559.9|34502.4|34573.1|34502.4|34559.9|34494.9|8
1650858100000|2022-04-25 03:41:40|34562.9|34501.6|34563.5|34501.6|34566.5|34501.9|34562.9|34497.6|13
1650858110000|2022-04-25 03:41:50|34567.7|34498.2|34561.2|34502.7|34567.7|34502.7|34560.9|34498.2|12
1650858120000|2022-04-25 03:42:00|34561.3|34500.2|34567.1|34501.4|34570.8|34501.4|34561.3|34497.1|15
1650858130000|2022-04-25 03:42:10|34568.1|34500.8|34561.5|34503.8|34571.4|34503.8|34561.5|34499.6|15
1650858140000|2022-04-25 03:42:20|34563.1|34503|34565.9|34502.7|34565.9|34503.4|34563|34502.7|6
1650858150000|2022-04-25 03:42:30|34569.9|34500.6|34567.7|34501.7|34570.3|34503.4|34565.5|34498.9|13
1650858160000|2022-04-25 03:42:40|34566.5|34503|34566.8|34501.8|34568.8|34503.3|34566.5|34500.2|11
1650858170000|2022-04-25 03:42:50|34567.3|34501.1|34564.2|34503.5|34567.3|34504.1|34563.1|34501.1|8
1650858180000|2022-04-25 03:43:00|34563.9|34504|34569|34501.9|34569.8|34504.1|34563.9|34500.9|12
1650858190000|2022-04-25 03:43:10|34568.2|34502.3|34568.3|34502.3|34570.4|34502.5|34568.1|34500.7|6
1650858200000|2022-04-25 03:43:20|34568.1|34502.5|34564.7|34504|34569.3|34504|34564.7|34501.6|7
1650858210000|2022-04-25 03:43:30|34570.2|34498.2|34567.3|34501.3|34570.2|34501.3|34564.3|34497.4|17
1650858220000|2022-04-25 03:43:40|34566|34501.7|34568.8|34498.7|34568.8|34501.9|34566|34498.7|11
1650858230000|2022-04-25 03:43:50|34569.5|34498.2|34569|34498.7|34569.5|34501|34566.8|34498.2|13
1650858240000|2022-04-25 03:44:00|34569.2|34498.2|34568.2|34499.9|34570.3|34501.2|34566.9|34498.2|14
1650858250000|2022-04-25 03:44:10|34568.9|34499.4|34568.5|34499.1|34571.5|34499.4|34568.5|34496|14
1650858260000|2022-04-25 03:44:20|34572.2|34497.1|34568|34499.5|34572.2|34500.2|34567.4|34497.1|14
1650858270000|2022-04-25 03:44:30|34568.8|34498.8|34564.8|34499.5|34569.7|34500.8|34564.8|34496.5|8
1650858280000|2022-04-25 03:44:40|34564.7|34499.6|34569.5|34500.5|34569.5|34501.6|34563.8|34499.6|17
1650858290000|2022-04-25 03:44:50|34568.5|34501.3|34567.6|34503|34569.1|34503.1|34567.6|34501.3|6
1650858300000|2022-04-25 03:45:00|34564.6|34500.4|34564.5|34500.4|34566.1|34505.8|34555.7|34500|13
1650858310000|2022-04-25 03:45:10|34564.1|34501.1|34569.6|34501.7|34570.9|34502.9|34563.8|34500.1|8
1650858320000|2022-04-25 03:45:20|34570.1|34501.3|34568.6|34501.8|34570.1|34504.2|34566.1|34501.3|10
1650858330000|2022-04-25 03:45:30|34564.6|34503.5|34563.8|34502.9|34569.1|34503.7|34563.8|34500.5|9
1650858340000|2022-04-25 03:45:40|34563.7|34503.5|34566|34502.8|34568.5|34508.7|34556.9|34500.6|16
1650858350000|2022-04-25 03:45:50|34565.7|34503.3|34572.6|34498.2|34575.4|34506.6|34565.7|34497.4|16
1650858360000|2022-04-25 03:46:00|34571.5|34500.1|34571|34501.2|34572.3|34501.5|34569.8|34499|14
1650858370000|2022-04-25 03:46:10|34574.3|34498.9|34566.2|34502.7|34574.3|34502.7|34564.2|34498.9|13
1650858380000|2022-04-25 03:46:20|34566.3|34502.8|34566.3|34500.1|34568.9|34502.8|34562.5|34498.2|14
1650858390000|2022-04-25 03:46:30|34567.1|34500.2|34567.7|34501.9|34567.9|34501.9|34566.2|34499.9|10
1650858400000|2022-04-25 03:46:40|34566.6|34501.7|34566.8|34501.9|34570.5|34502.8|34566.6|34499.6|14
1650858410000|2022-04-25 03:46:50|34563.2|34499.4|34564.9|34500|34573.2|34501|34562.8|34498.3|17
1650858420000|2022-04-25 03:47:00|34565.8|34501.2|34558.1|34497.4|34574.6|34501.5|34556.9|34496.6|16
1650858430000|2022-04-25 03:47:10|34568.1|34494.7|34564.9|34500.6|34568.5|34501.9|34562.7|34494.7|19
1650858440000|2022-04-25 03:47:20|34565.2|34500.8|34570|34499.1|34570.4|34501.2|34565.2|34498.8|9
1650858450000|2022-04-25 03:47:30|34568.8|34499.6|34566.9|34502.3|34571|34502.3|34566.9|34499.4|12
1650858460000|2022-04-25 03:47:40|34567.2|34501.9|34566.1|34496.5|34567.2|34506.8|34556.8|34496.5|13
1650858470000|2022-04-25 03:47:50|34567.9|34496.8|34566.7|34499|34567.9|34499.8|34566.1|34494.5|8
1650858480000|2022-04-25 03:48:00|34566.8|34497|34576.2|34497.8|34577.5|34501.2|34566.8|34496.3|10
1650858490000|2022-04-25 03:48:10|34565.1|34492.4|34568.7|34498.2|34571.7|34498.6|34562.6|34492.4|11
1650858500000|2022-04-25 03:48:20|34567.9|34497.9|34565.5|34497.6|34570.4|34499.1|34565.5|34496.5|17
1650858510000|2022-04-25 03:48:30|34566.4|34498.1|34566.5|34500.3|34569.7|34500.3|34564.3|34496.8|10
1650858520000|2022-04-25 03:48:40|34569.6|34499.8|34563.8|34501.5|34570.1|34501.5|34563.8|34497.6|18
1650858530000|2022-04-25 03:48:50|34562.1|34501.7|34566.2|34502.5|34569.9|34502.5|34562.1|34499.6|19
1650858540000|2022-04-25 03:49:00|34565.9|34502.1|34573.4|34497.9|34574.1|34502.1|34565.9|34496.5|18
1650858550000|2022-04-25 03:49:10|34573.8|34497.7|34567.3|34497.5|34573.8|34499.6|34564.8|34496.6|21
1650858560000|2022-04-25 03:49:20|34567.6|34498.5|34569|34503.3|34574.9|34504.2|34567|34497|19
1650858570000|2022-04-25 03:49:30|34567.8|34503.9|34567.8|34504.4|34567.8|34504.4|34567.7|34502.9|6
1650858580000|2022-04-25 03:49:40|34573.8|34504|34571.5|34502.3|34574.2|34505.2|34569.3|34499.1|14
1650858590000|2022-04-25 03:49:50|34576.9|34497.7|34573|34496.9|34576.9|34499.1|34572|34495.3|17
1650858600000|2022-04-25 03:50:00|34573.1|34496.5|34571.7|34498.2|34573.3|34498.2|34571.7|34496.5|8
1650858610000|2022-04-25 03:50:10|34575.2|34496.2|34569.9|34499.4|34575.2|34500.2|34568.6|34496.2|12
1650858620000|2022-04-25 03:50:20|34569.7|34499.8|34569.2|34500.6|34570.1|34500.9|34569.1|34499.8|5
1650858630000|2022-04-25 03:50:30|34569.1|34501.7|34573.8|34495|34575.6|34504.6|34565.7|34493.3|13
1650858640000|2022-04-25 03:50:40|34571.2|34497.4|34568.3|34502.6|34574.1|34505.4|34563.3|34497.4|8
1650858650000|2022-04-25 03:50:50|34569.6|34501.4|34568.5|34501.4|34573.2|34502.5|34567|34500.5|11
1650858660000|2022-04-25 03:51:00|34570|34501|34573.4|34502.5|34574|34502.8|34568.5|34501|9
1650858670000|2022-04-25 03:51:10|34574|34501.6|34575.4|34502.1|34575.4|34503.5|34572.8|34501.6|10
1650858680000|2022-04-25 03:51:20|34574|34503.2|34571.4|34504.4|34574.7|34504.4|34571.4|34501.8|9
1650858690000|2022-04-25 03:51:30|34571.8|34504|34569.9|34506.7|34572.3|34506.7|34569.9|34503.2|9
1650858700000|2022-04-25 03:51:40|34575|34502.7|34572.8|34502.6|34575|34504.9|34569|34502.1|15
1650858710000|2022-04-25 03:51:50|34572.6|34502.4|34569.9|34502.6|34573.7|34503.9|34568.9|34500.6|18
1650858720000|2022-04-25 03:52:00|34569.7|34503.1|34571.1|34501.7|34572.2|34503.1|34569.1|34500.5|12
1650858730000|2022-04-25 03:52:10|34571.9|34501.4|34574.2|34499.7|34575.2|34502.1|34571.5|34499.3|12
1650858740000|2022-04-25 03:52:20|34574|34499.8|34558.1|34508.1|34575.2|34508.1|34558.1|34499.8|8
1650858750000|2022-04-25 03:52:30|34565.7|34504.2|34574.1|34500.2|34578.9|34504.2|34565.7|34497|14
1650858760000|2022-04-25 03:52:40|34575.2|34499.4|34570.6|34500.8|34575.2|34501.6|34568.6|34499.4|11
1650858770000|2022-04-25 03:52:50|34570.9|34500.6|34572.5|34499.7|34573.5|34501.4|34570.9|34499.2|12
1650858780000|2022-04-25 03:53:00|34571.9|34500|34572.9|34497.2|34573.9|34500.9|34571|34497.2|8
1650858790000|2022-04-25 03:53:10|34573.9|34497.7|34567.6|34503.1|34573.9|34504.2|34567.5|34497.2|11
1650858800000|2022-04-25 03:53:20|34567.7|34502.8|34573.3|34498|34573.3|34502.9|34567.7|34498|8
1650858810000|2022-04-25 03:53:30|34576.4|34496.1|34573.2|34500.4|34576.4|34500.9|34571.4|34496.1|10
1650858820000|2022-04-25 03:53:40|34572.9|34500.6|34572.7|34499.3|34573.5|34500.9|34570.8|34498.6|12
1650858830000|2022-04-25 03:53:50|34572.4|34499.6|34572.1|34499.7|34573|34500.8|34570|34498.6|13
1650858840000|2022-04-25 03:54:00|34571.3|34500.2|34569.7|34499.8|34573.5|34500.2|34569.7|34498.2|7
1650858850000|2022-04-25 03:54:10|34569.2|34500.7|34572|34499.9|34574.1|34503.6|34561.9|34498.3|14
1650858860000|2022-04-25 03:54:20|34576.3|34495.7|34569.7|34499.4|34576.5|34502.5|34567.4|34495.7|16
1650858870000|2022-04-25 03:54:30|34570.7|34497.2|34573.7|34497.9|34573.7|34499.1|34570.6|34497.2|8
1650858880000|2022-04-25 03:54:40|34572.4|34498.6|34570.8|34500.8|34574.3|34501.6|34566|34496.8|19
1650858890000|2022-04-25 03:54:50|34570.5|34501.2|34574.2|34499.3|34575|34502.3|34570.5|34498.7|8
1650858900000|2022-04-25 03:55:00|34575.7|34497.3|34570.8|34506.4|34575.8|34506.4|34569.6|34497.3|19
1650858910000|2022-04-25 03:55:10|34569.8|34504.7|34572|34502.8|34575|34506|34569.8|34500|13
1650858920000|2022-04-25 03:55:20|34575.1|34500.6|34575.4|34500|34578.6|34501.4|34574.6|34498|18
1650858930000|2022-04-25 03:55:30|34574.9|34499.8|34567.7|34502.6|34574.9|34502.6|34566.2|34499.7|9
1650858940000|2022-04-25 03:55:40|34568.6|34502.2|34570.8|34502.7|34573.8|34502.7|34568.6|34499.5|8
1650858950000|2022-04-25 03:55:50|34570.5|34502.5|34575.8|34497.6|34575.8|34502.5|34570.5|34497.6|11
1650858960000|2022-04-25 03:56:00|34577.1|34498.3|34575.6|34494|34577.1|34502.4|34570.1|34494|12
1650858970000|2022-04-25 03:56:10|34579|34493|34571.2|34499.4|34579|34501.3|34563.2|34493|16
1650858980000|2022-04-25 03:56:20|34571.6|34499.3|34565.4|34502.1|34571.9|34502.2|34565.4|34498.8|10
1650858990000|2022-04-25 03:56:30|34565.2|34502.2|34564|34503.1|34566.4|34503.1|34563.4|34501.9|8
1650859000000|2022-04-25 03:56:40|34563.4|34503.2|34572.6|34501.6|34574.1|34503.4|34563.4|34497.5|17
1650859010000|2022-04-25 03:56:50|34572.3|34501.5|34571.9|34498.6|34573.3|34501.5|34571.1|34497.5|22
1650859020000|2022-04-25 03:57:00|34572.3|34499|34567.2|34502.9|34572.3|34506.5|34556.5|34498.6|13
1650859030000|2022-04-25 03:57:10|34574.4|34502.2|34574.9|34496.1|34574.9|34502.2|34569.6|34496.1|14
1650859040000|2022-04-25 03:57:20|34573.6|34497.4|34569.6|34498.5|34573.6|34500.1|34566.8|34497.2|12
1650859050000|2022-04-25 03:57:30|34570.2|34499|34572.1|34502|34573|34502.3|34570.2|34498.5|13
1650859060000|2022-04-25 03:57:40|34572.5|34500.7|34576.5|34502.5|34577.2|34504.6|34572.1|34500|28
1650859070000|2022-04-25 03:57:50|34576|34503.1|34575.1|34504.4|34577.5|34504.4|34575.1|34501.5|13
1650859080000|2022-04-25 03:58:00|34575.5|34503.9|34576.1|34502.5|34576.5|34510.5|34560.5|34502.5|12
1650859090000|2022-04-25 03:58:10|34576.5|34501.7|34573.7|34504.1|34577.1|34504.2|34573.7|34501.7|9
1650859100000|2022-04-25 03:58:20|34570.7|34505.4|34573.9|34502.3|34574.6|34506.4|34570.5|34502.1|15
1650859110000|2022-04-25 03:58:30|34569.1|34504.2|34572.1|34503|34573.8|34505|34568.6|34500.5|12
1650859120000|2022-04-25 03:58:40|34571.3|34503.1|34574.4|34502.4|34576.2|34503.9|34571.3|34500.7|17
1650859130000|2022-04-25 03:58:50|34574.1|34503.4|34568|34507.2|34574.1|34510.5|34560.5|34503.4|9
1650859140000|2022-04-25 03:59:00|34574.5|34501.7|34574.1|34502.5|34577.3|34503.3|34573.3|34499.9|13
1650859150000|2022-04-25 03:59:10|34576.3|34502.1|34568.5|34506.1|34576.3|34506.7|34564.9|34501.6|8
1650859160000|2022-04-25 03:59:20|34567.8|34506|34576.6|34501.5|34577.5|34506|34567.8|34500.8|13
1650859170000|2022-04-25 03:59:30|34576|34502.3|34574.4|34502.3|34576.5|34504.3|34569.6|34501.7|13
1650859180000|2022-04-25 03:59:40|34573.5|34501.8|34579.8|34502|34581.3|34505.8|34572|34500.8|17
1650859190000|2022-04-25 03:59:50|34579.2|34503.1|34577.7|34509.4|34584.9|34509.4|34576.7|34503.1|15
1650859200000|2022-04-25 04:00:00|34578.3|34509.8|34587.5|34500.4|34590.2|34511.4|34574.8|34496.9|25
1650859210000|2022-04-25 04:00:10|34586.1|34502|34586.2|34499.7|34589.2|34504.5|34583.1|34498.8|11
1650859220000|2022-04-25 04:00:20|34586.5|34498.9|34578.4|34499.6|34586.5|34500.7|34572.7|34496.1|21
1650859230000|2022-04-25 04:00:30|34580.7|34498.3|34587.1|34497|34587.7|34500.5|34577|34497|18
1650859240000|2022-04-25 04:00:40|34585.6|34498.8|34579.4|34501.1|34588.2|34501.1|34579.4|34497.6|16
1650859250000|2022-04-25 04:00:50|34585.1|34498.4|34577.1|34502.4|34585.1|34504.1|34574.5|34498.4|15
1650859260000|2022-04-25 04:01:00|34586.1|34498.1|34584.2|34500.4|34588.1|34502.2|34578.1|34498.1|20
1650859270000|2022-04-25 04:01:10|34583|34501.8|34579|34501|34584.9|34501.8|34578.8|34499|14
1650859280000|2022-04-25 04:01:20|34580.2|34499.9|34578.4|34507.3|34580.5|34507.3|34578.4|34499.9|5
1650859290000|2022-04-25 04:01:30|34578.6|34507.2|34581.1|34503.1|34587.1|34508.2|34578.4|34498.9|19
1650859300000|2022-04-25 04:01:40|34581.5|34502.7|34584.1|34497.2|34587.4|34502.7|34581.5|34496.2|17
1650859310000|2022-04-25 04:01:50|34584.7|34496.5|34582.2|34498.9|34585.4|34499.2|34581.7|34496.2|10
1650859320000|2022-04-25 04:02:00|34574.3|34502.1|34582.1|34497.3|34583.4|34505|34573.5|34496.4|13
1650859330000|2022-04-25 04:02:10|34581.5|34498.1|34582.3|34499.7|34584.3|34500.3|34580.3|34497.2|20
1650859340000|2022-04-25 04:02:20|34581.1|34500.5|34584.3|34500.8|34586.4|34501.1|34581.1|34497.8|15
1650859350000|2022-04-25 04:02:30|34574.6|34504.6|34583.9|34497.8|34587.4|34510|34574.6|34494.6|17
1650859360000|2022-04-25 04:02:40|34582.7|34498.8|34586|34498.6|34589.8|34500.2|34582.7|34497.1|10
1650859370000|2022-04-25 04:02:50|34579.9|34500|34582.8|34497.1|34583.4|34501.3|34574.3|34495.6|20
1650859380000|2022-04-25 04:03:00|34583.1|34496.8|34581|34499.5|34583.1|34500.1|34580.4|34496.8|16
1650859390000|2022-04-25 04:03:10|34581.3|34498.6|34583.2|34498|34585.8|34498.9|34581.3|34494.6|13
1650859400000|2022-04-25 04:03:20|34582.6|34498.3|34582.4|34499|34585.5|34500.1|34581.7|34494.8|10
1650859410000|2022-04-25 04:03:30|34582.5|34498.9|34579.3|34501|34583|34501.2|34579|34498.5|8
1650859420000|2022-04-25 04:03:40|34579.4|34502.7|34581.4|34498.9|34584.2|34502.9|34578.7|34495.6|14
1650859430000|2022-04-25 04:03:50|34581.8|34498.6|34575.3|34503|34582.6|34503|34575.3|34497.5|8
1650859440000|2022-04-25 04:04:00|34580.8|34497.9|34579.8|34494.6|34581.6|34500.7|34578.2|34494.6|22
1650859450000|2022-04-25 04:04:10|34580.4|34493.7|34577|34500.3|34582.8|34500.3|34576.1|34492.7|15
1650859460000|2022-04-25 04:04:20|34577.6|34500.1|34578.2|34497.9|34583.2|34500.2|34577.3|34497.5|8
1650859470000|2022-04-25 04:04:30|34581.5|34493.9|34581.6|34496.1|34582.8|34500.4|34576.4|34493.9|16
1650859480000|2022-04-25 04:04:40|34580.9|34496.2|34581.1|34493.7|34584.5|34498.3|34577.8|34493.4|18
1650859490000|2022-04-25 04:04:50|34580.7|34493.6|34576.4|34496.5|34581.9|34496.8|34575.3|34492.5|18
1650859500000|2022-04-25 04:05:00|34578.3|34494.5|34581.2|34492.5|34581.2|34496.7|34572.7|34492.5|16
1650859510000|2022-04-25 04:05:10|34580.5|34494.1|34581.8|34492.2|34582.1|34498.7|34577.7|34489|18
1650859520000|2022-04-25 04:05:20|34581.4|34492.5|34581.4|34493.2|34582.1|34497.2|34580.3|34491.8|16
1650859530000|2022-04-25 04:05:30|34580.2|34495.8|34580|34494.3|34581.5|34499.7|34564.6|34492.4|26
1650859540000|2022-04-25 04:05:40|34582.7|34493.5|34582|34494.3|34582.7|34497.7|34579|34493.5|11
1650859550000|2022-04-25 04:05:50|34581.4|34494.9|34581.4|34495.3|34583.1|34496.1|34581.4|34494.3|13
1650859560000|2022-04-25 04:06:00|34584.3|34493.7|34579.5|34495.5|34584.3|34495.5|34577.4|34491.1|22
1650859570000|2022-04-25 04:06:10|34579|34496.2|34581.4|34492.8|34581.4|34496.6|34578|34491.8|17
1650859580000|2022-04-25 04:06:20|34580.9|34493.3|34576.2|34494.2|34581.4|34496.8|34576.2|34493.3|11
1650859590000|2022-04-25 04:06:30|34578.3|34492.6|34578.7|34490.7|34580|34494.9|34576.9|34490.5|14
1650859600000|2022-04-25 04:06:40|34577.1|34491.8|34577.1|34491.2|34577.1|34494.1|34574|34491.2|9
1650859610000|2022-04-25 04:06:50|34575.8|34493.1|34570|34494.3|34578.8|34494.9|34567.6|34488.9|10
1650859620000|2022-04-25 04:07:00|34570.8|34493.8|34568|34491.8|34578.7|34493.8|34564.3|34486.5|17
1650859630000|2022-04-25 04:07:10|34570.1|34492|34569.3|34496.8|34570.7|34498.9|34564.8|34491|9
1650859640000|2022-04-25 04:07:20|34569.4|34496.2|34579|34486.7|34579|34496.2|34569.4|34486.7|17
1650859650000|2022-04-25 04:07:30|34578|34487.8|34571.9|34489.1|34578.3|34490.9|34568.5|34487.6|17
1650859660000|2022-04-25 04:07:40|34572.3|34488.7|34574|34488.4|34574.8|34491.1|34570.5|34488.4|13
1650859670000|2022-04-25 04:07:50|34573.9|34488.8|34570.6|34492.9|34574.7|34492.9|34570.5|34488.8|5
1650859680000|2022-04-25 04:08:00|34568.7|34499|34576.6|34487.4|34576.6|34499|34568.7|34487.4|10
1650859690000|2022-04-25 04:08:10|34575.2|34489.3|34574|34489|34578.7|34489.9|34571.1|34488.3|19
1650859700000|2022-04-25 04:08:20|34574.8|34488.3|34566.5|34491|34574.8|34493.4|34564.2|34488.3|15
1650859710000|2022-04-25 04:08:30|34570.2|34489.2|34572.1|34493.2|34572.1|34493.2|34567.9|34489.2|9
1650859720000|2022-04-25 04:08:40|34572.5|34492.2|34575.9|34489.3|34579.7|34492.8|34563.6|34485.2|8
1650859730000|2022-04-25 04:08:50|34571.7|34497.6|34572.9|34494.4|34576|34497.6|34571.7|34491.1|5
1650859740000|2022-04-25 04:09:00|34562.4|34492.8|34575.1|34490.5|34577.8|34494.8|34562.1|34486.5|17
1650859750000|2022-04-25 04:09:10|34576.9|34489.2|34576.6|34488.7|34579.4|34491.8|34576.3|34488.5|15
1650859760000|2022-04-25 04:09:20|34576.8|34489.1|34576.5|34489.2|34576.8|34489.4|34575.3|34488.6|13
1650859770000|2022-04-25 04:09:30|34564.4|34490.1|34573.4|34490.8|34574.2|34490.8|34564.4|34489.2|17
1650859780000|2022-04-25 04:09:40|34573.5|34490.9|34576.3|34491.3|34577.7|34494.2|34572.8|34489.8|16
1650859790000|2022-04-25 04:09:50|34577.7|34491.4|34577.3|34491.3|34578.5|34493.8|34575.5|34490.3|15
1650859800000|2022-04-25 04:10:00|34577.9|34490.9|34578.5|34491.6|34580.3|34494.5|34556.7|34487.7|28
1650859810000|2022-04-25 04:10:10|34580.4|34489.7|34576.7|34492.1|34580.4|34494.3|34574.5|34489.2|9
1650859820000|2022-04-25 04:10:20|34575.9|34493.1|34578.8|34490|34579.9|34493.4|34575.4|34489.8|9
1650859830000|2022-04-25 04:10:30|34568.9|34490.5|34580.7|34488.8|34580.9|34494.3|34568.3|34488.6|11
1650859840000|2022-04-25 04:10:40|34578.6|34490.8|34576.3|34494.6|34579.8|34494.7|34576|34488.9|12
1650859850000|2022-04-25 04:10:50|34576.6|34493.9|34570.3|34493.5|34576.6|34494.7|34563.6|34490.4|11
1650859860000|2022-04-25 04:11:00|34568.5|34493.8|34580.6|34489.6|34580.6|34495.3|34568.5|34489.6|19
1650859870000|2022-04-25 04:11:10|34580|34489.9|34579|34491.9|34581|34493.9|34578.1|34489.6|19
1650859880000|2022-04-25 04:11:20|34578.6|34492.5|34572.1|34493|34578.8|34495.7|34568.9|34492.4|11
1650859890000|2022-04-25 04:11:30|34571.7|34493.3|34575.7|34493.4|34575.8|34496|34571.7|34492|11
1650859900000|2022-04-25 04:11:40|34574.4|34494.4|34577.9|34491.8|34577.9|34494.4|34574.4|34491.8|14
1650859910000|2022-04-25 04:11:50|34577.5|34490.2|34565.5|34494.3|34578.8|34494.3|34565.5|34490.1|16
1650859920000|2022-04-25 04:12:00|34567.4|34494.4|34575.3|34491.2|34575.3|34495.8|34567.4|34490.7|15
1650859930000|2022-04-25 04:12:10|34578.1|34490.6|34574.4|34492.8|34578.3|34493.3|34573.7|34488.4|10
1650859940000|2022-04-25 04:12:20|34576.1|34491.1|34575.8|34492.2|34577.1|34493.1|34574.9|34490.2|15
1650859950000|2022-04-25 04:12:30|34575|34493.2|34580.4|34485.5|34580.4|34493.2|34573.5|34485.5|7
1650859960000|2022-04-25 04:12:40|34574.1|34492.4|34576|34488.2|34578.1|34497.6|34571.9|34487.9|15
1650859970000|2022-04-25 04:12:50|34576.8|34485.9|34575.9|34487.9|34579|34489.4|34575.7|34485.9|10
1650859980000|2022-04-25 04:13:00|34575.4|34487.7|34574.7|34489.7|34576.1|34489.9|34574.4|34487.1|14
1650859990000|2022-04-25 04:13:10|34575.8|34489.2|34573.8|34490|34575.8|34490.3|34573.7|34488.3|18
1650860000000|2022-04-25 04:13:20|34574.2|34489.5|34577.4|34487.3|34577.4|34490.8|34573.8|34486.4|11
1650860010000|2022-04-25 04:13:30|34576.8|34487.8|34574.7|34490.7|34576.9|34495.8|34571|34487.8|14
1650860020000|2022-04-25 04:13:40|34573.2|34492|34578.1|34489.8|34578.7|34494.2|34572.2|34487.8|14
1650860030000|2022-04-25 04:13:50|34578.3|34489.9|34576.7|34491.3|34578.5|34492|34576.2|34489.2|11
1650860040000|2022-04-25 04:14:00|34576.6|34490.6|34573.6|34490.3|34576.9|34491.7|34573.4|34488.9|18
1650860050000|2022-04-25 04:14:10|34573.1|34490.7|34571.2|34495|34575.1|34495|34571|34488.1|7
1650860060000|2022-04-25 04:14:20|34570.7|34494|34573.4|34490.4|34573.4|34494|34570.7|34490.4|5
1650860070000|2022-04-25 04:14:30|34574|34490.1|34572.9|34491.5|34574|34492.6|34572|34490.1|8
1650860080000|2022-04-25 04:14:40|34571.7|34492.9|34574.5|34490.7|34576.8|34492.9|34571.7|34487.2|12
1650860090000|2022-04-25 04:14:50|34574|34490.9|34573.2|34490.7|34575.1|34497.2|34568.8|34489.7|9
1650860100000|2022-04-25 04:15:00|34572.2|34492.1|34574.2|34489.5|34575.2|34493.2|34571.6|34488.4|14
1650860110000|2022-04-25 04:15:10|34573.7|34489.6|34571.5|34493.4|34574.1|34495.4|34570.6|34489.6|9
1650860120000|2022-04-25 04:15:20|34574.3|34490.1|34572.9|34491.7|34576.6|34492.8|34572.5|34486.5|11
1650860130000|2022-04-25 04:15:30|34573.9|34490.3|34576.3|34488.9|34576.3|34494.3|34571.1|34487.7|11
1650860140000|2022-04-25 04:15:40|34574.2|34490.8|34574.8|34490.2|34574.8|34493.8|34572.4|34490.2|7
1650860150000|2022-04-25 04:15:50|34574.4|34490.7|34572.4|34492.6|34576.1|34492.6|34572.4|34488.6|13
1650860160000|2022-04-25 04:16:00|34571.9|34492.9|34575.3|34487.1|34576.5|34495.2|34570.6|34485.8|15
1650860170000|2022-04-25 04:16:10|34573.1|34489.8|34576.4|34490.8|34577.3|34492.9|34573.1|34487.2|19
1650860180000|2022-04-25 04:16:20|34574.5|34494|34577.6|34490.9|34580.3|34495.1|34573.2|34488.7|20
1650860190000|2022-04-25 04:16:30|34579.2|34489.3|34575.9|34494.8|34580.3|34494.8|34575.9|34489.3|12
1650860200000|2022-04-25 04:16:40|34576.5|34494.6|34576.6|34493.6|34576.6|34494.6|34576.5|34493.6|4
1650860210000|2022-04-25 04:16:50|34577|34493|34575|34493|34577|34497.9|34571.1|34493|9
1650860220000|2022-04-25 04:17:00|34574|34494.1|34572.3|34497.9|34574.4|34498.8|34571.9|34493.8|8
1650860230000|2022-04-25 04:17:10|34572.9|34495.9|34576.5|34491.6|34578.1|34495.9|34572.9|34490.5|4
1650860240000|2022-04-25 04:17:20|34574.3|34496.1|34576.6|34488.6|34578.3|34498.9|34570.4|34487.2|18
1650860250000|2022-04-25 04:17:30|34578.1|34487.1|34574.1|34488.3|34578.1|34492.2|34573.5|34487.1|11
1650860260000|2022-04-25 04:17:40|34573.1|34489.4|34572.8|34499.8|34588.3|34500|34572.5|34489.4|21
1650860270000|2022-04-25 04:17:50|34573.5|34499.2|34573.3|34500.2|34573.8|34501.4|34572.9|34499.2|13
1650860280000|2022-04-25 04:18:00|34573.4|34498.7|34575.5|34497.8|34577|34501.7|34572.8|34496.2|11
1650860290000|2022-04-25 04:18:10|34575.6|34497.9|34574.8|34498.2|34575.6|34499.5|34574.5|34497.6|9
1650860300000|2022-04-25 04:18:20|34572.5|34499.4|34572.2|34502.9|34572.5|34502.9|34572.2|34499.4|5
1650860310000|2022-04-25 04:18:30|34572.4|34501.8|34576.2|34499.4|34577.9|34502.5|34572.3|34496.7|10
1650860320000|2022-04-25 04:18:40|34575.9|34499.8|34573.7|34496.2|34575.9|34499.8|34573.4|34496.2|9
1650860330000|2022-04-25 04:18:50|34581.5|34496.3|34573.6|34498.5|34584.3|34498.6|34573.4|34496.2|9
1650860340000|2022-04-25 04:19:00|34573.4|34498.2|34582.3|34496.2|34584.3|34498.2|34573.4|34496|6
1650860350000|2022-04-25 04:19:10|34580.1|34499.1|34571.8|34498.2|34585.3|34502.7|34571.4|34496.1|15
1650860360000|2022-04-25 04:19:20|34571.5|34496.8|34579|34492.3|34579.9|34497.5|34568.7|34488.8|18
1650860370000|2022-04-25 04:19:30|34576.9|34492.6|34580|34493.6|34580.7|34494.7|34575.3|34492.1|14
1650860380000|2022-04-25 04:19:40|34580.3|34493.1|34573.3|34492.6|34580.8|34493.1|34573.3|34492.2|8
1650860390000|2022-04-25 04:19:50|34575.9|34492.5|34569.2|34492.3|34576.3|34496.6|34569.2|34491.1|9
1650860400000|2022-04-25 04:20:00|34573.6|34491.4|34574.3|34491.2|34575.7|34495.5|34571.3|34491.2|11
1650860410000|2022-04-25 04:20:10|34573.6|34492.5|34577|34493.3|34578.5|34495.7|34561.9|34487.8|19
1650860420000|2022-04-25 04:20:20|34575.6|34496|34573.1|34493.8|34575.6|34501.5|34564.2|34492.2|26
1650860430000|2022-04-25 04:20:30|34568.3|34489.1|34573|34494|34573|34495.5|34567.3|34486.4|14
1650860440000|2022-04-25 04:20:40|34573.3|34495.6|34570.5|34494.6|34574|34496.3|34570.2|34493.2|16
1650860450000|2022-04-25 04:20:50|34567.9|34494.7|34573.9|34493.3|34574.8|34494.9|34566.6|34492.4|16
1650860460000|2022-04-25 04:21:00|34572.8|34493.5|34573.2|34495.7|34575.6|34496.8|34572.8|34493.5|8
1650860470000|2022-04-25 04:21:10|34572|34496.5|34577.3|34494.6|34580.3|34500.3|34563|34494.1|26
1650860480000|2022-04-25 04:21:20|34575.7|34497.3|34575.6|34497.3|34578.1|34498.5|34571.2|34494.6|14
1650860490000|2022-04-25 04:21:30|34575.7|34496.8|34576.5|34497.2|34578|34499.3|34572.6|34496.8|25
1650860500000|2022-04-25 04:21:40|34576.7|34496.9|34580.6|34496.9|34581.8|34499.3|34574.9|34496.3|24
1650860510000|2022-04-25 04:21:50|34581.1|34496.3|34571.5|34498|34581.5|34499.4|34571.5|34496.3|21
1650860520000|2022-04-25 04:22:00|34574.3|34496.3|34572.7|34503.3|34582.4|34507.8|34561|34493.2|22
1650860530000|2022-04-25 04:22:10|34572.6|34502.8|34578.2|34498.9|34581.2|34504|34572.6|34493.8|25
1650860540000|2022-04-25 04:22:20|34577.4|34500.2|34578.4|34498.5|34578.6|34500.4|34574.3|34498.5|18
1650860550000|2022-04-25 04:22:30|34577.5|34498.8|34580|34497.9|34580|34506.2|34573.1|34495|23
1650860560000|2022-04-25 04:22:40|34580.3|34495.4|34577|34504.3|34580.3|34504.3|34573.2|34493.2|27
1650860570000|2022-04-25 04:22:50|34576.4|34503.4|34568|34502.9|34579.3|34504.1|34568|34496.2|20
1650860580000|2022-04-25 04:23:00|34577.9|34494.3|34578.5|34496.9|34581|34500.9|34574.4|34494.3|15
1650860590000|2022-04-25 04:23:10|34577.7|34498.6|34570.2|34494.7|34577.7|34499.8|34569.3|34494|25
1650860600000|2022-04-25 04:23:20|34570.3|34494.6|34570.2|34495.6|34571.4|34495.6|34570.1|34494.6|8
1650860610000|2022-04-25 04:23:30|34570.3|34497|34570.7|34495.8|34572.1|34497|34570.3|34494.5|8
1650860620000|2022-04-25 04:23:40|34570.2|34496.4|34570.4|34497.4|34570.5|34497.4|34570.2|34495.6|6
1650860630000|2022-04-25 04:23:50|34570.2|34499.9|34577.4|34494.2|34582.7|34499.9|34570.2|34491|8
1650860640000|2022-04-25 04:24:00|34576.9|34494.5|34572.4|34495.6|34579.4|34496.5|34570.9|34492.2|14
1650860650000|2022-04-25 04:24:10|34576.1|34495.1|34574.4|34493.1|34576.1|34495.6|34573.6|34492.8|12
1650860660000|2022-04-25 04:24:20|34573|34494.4|34573.4|34494.1|34573.6|34495.8|34568.1|34493.6|16
1650860670000|2022-04-25 04:24:30|34575.9|34497.6|34577.5|34495.2|34579|34498.3|34574.9|34491.5|21
1650860680000|2022-04-25 04:24:40|34578.2|34494.1|34577.8|34495.1|34578.4|34498.1|34575.7|34494.1|9
1650860690000|2022-04-25 04:24:50|34577.4|34495.4|34574.7|34494|34579.7|34496.9|34572.4|34494|14
1650860700000|2022-04-25 04:25:00|34573.2|34494.5|34570.8|34494.8|34576.4|34495|34569.1|34491.5|18
1650860710000|2022-04-25 04:25:10|34567.2|34494.9|34571.3|34491.2|34571.3|34495.9|34567.2|34490.4|21
1650860720000|2022-04-25 04:25:20|34569.8|34491.3|34571|34491.1|34572.9|34491.8|34569.8|34490.9|9
1650860730000|2022-04-25 04:25:30|34573.3|34490.5|34572.3|34491|34576.6|34495.8|34561.6|34489.9|19
1650860740000|2022-04-25 04:25:40|34572.8|34490.1|34573.3|34490.5|34575.6|34493.1|34570.4|34487.2|17
1650860750000|2022-04-25 04:25:50|34573.8|34489.7|34571.6|34490.9|34574.8|34492.4|34567.1|34488.7|19
1650860760000|2022-04-25 04:26:00|34572.4|34488.5|34570.7|34490.1|34572.4|34490.1|34568.6|34488.1|12
1650860770000|2022-04-25 04:26:10|34570.2|34490.5|34570.8|34494.8|34572.9|34494.8|34569.3|34489.5|14
1650860780000|2022-04-25 04:26:20|34569.5|34498.6|34574.3|34492.6|34575.9|34498.6|34569.5|34491.1|17
1650860790000|2022-04-25 04:26:30|34576.4|34492.7|34577.8|34495|34578.4|34495.3|34575.7|34492.7|14
1650860800000|2022-04-25 04:26:40|34577.1|34495.8|34573.5|34491.9|34580.8|34495.8|34570|34490.4|19
1650860810000|2022-04-25 04:26:50|34573.6|34492.8|34573.2|34494.1|34575.3|34494.1|34573.2|34491.4|13
1650860820000|2022-04-25 04:27:00|34571.2|34493.2|34572.4|34494.2|34573.8|34495.8|34570.7|34492.9|11
1650860830000|2022-04-25 04:27:10|34572.5|34493.4|34577.1|34494.2|34577.6|34496.6|34571.7|34493.2|16
1650860840000|2022-04-25 04:27:20|34567.6|34494.4|34577|34494.7|34577.7|34495.9|34567.6|34490.6|22
1650860850000|2022-04-25 04:27:30|34575.8|34496.8|34564.6|34500.2|34578.7|34500.2|34564.6|34492.9|15
1650860860000|2022-04-25 04:27:40|34565.5|34498.7|34576.5|34495|34576.5|34498.7|34565.5|34493.5|19
1650860870000|2022-04-25 04:27:50|34576.1|34495.1|34579.3|34495.1|34579.3|34497.1|34574.7|34492.8|20
1650860880000|2022-04-25 04:28:00|34579.5|34494.7|34576.6|34491.9|34580.8|34496.9|34572.1|34491.9|18
1650860890000|2022-04-25 04:28:10|34575.7|34493.8|34574|34493.1|34576.3|34495.9|34569|34491.2|21
1650860900000|2022-04-25 04:28:20|34576.3|34493.2|34576.6|34492.3|34578.9|34494.4|34575.1|34490.1|23
1650860910000|2022-04-25 04:28:30|34576.1|34497.8|34575.4|34494.5|34578|34497.8|34575.3|34491|15
1650860920000|2022-04-25 04:28:40|34576|34493.4|34574.7|34493.4|34576|34497.7|34572.5|34491.3|20
1650860930000|2022-04-25 04:28:50|34575.5|34492.5|34576.7|34494.5|34577.8|34494.8|34575.5|34492.5|14
1650860940000|2022-04-25 04:29:00|34576.8|34494|34577|34495.3|34579.5|34496.6|34575.7|34493.2|16
1650860950000|2022-04-25 04:29:10|34579.3|34492.1|34574.2|34494.6|34579.3|34495.3|34573.6|34492.1|15
1650860960000|2022-04-25 04:29:20|34570.3|34494.8|34571.2|34494.3|34574.1|34496.9|34568.7|34494.1|10
1650860970000|2022-04-25 04:29:30|34572.4|34494.5|34576.9|34496.4|34577.1|34497.7|34567.9|34494.3|17
1650860980000|2022-04-25 04:29:40|34575.6|34496.6|34574|34498.3|34577.6|34498.3|34568.6|34495.3|18
1650860990000|2022-04-25 04:29:50|34574.1|34497.6|34571.6|34498.3|34578.6|34498.4|34571.3|34496.4|18
1650861000000|2022-04-25 04:30:00|34571.8|34498.7|34576.8|34497.9|34578|34498.8|34571.8|34495.2|17
1650861010000|2022-04-25 04:30:10|34579.2|34496.5|34578.4|34500.8|34581.5|34502.3|34571.3|34494.3|22
1650861020000|2022-04-25 04:30:20|34579.1|34499.6|34577.1|34496|34581.7|34500.4|34576.9|34495.3|20
1650861030000|2022-04-25 04:30:30|34576.7|34496.5|34578.4|34495.7|34578.5|34497.6|34575.9|34494.9|10
1650861040000|2022-04-25 04:30:40|34577.7|34495.1|34575.7|34495.2|34577.7|34501.5|34575.3|34493.7|19
1650861050000|2022-04-25 04:30:50|34575.5|34495.7|34576.2|34496.5|34577.9|34501.8|34575.5|34494.1|23
1650861060000|2022-04-25 04:31:00|34576.7|34495.3|34577.3|34496.1|34577.5|34502.3|34567.2|34493.9|21
1650861070000|2022-04-25 04:31:10|34577.5|34495.8|34574.6|34496.6|34580.5|34499.1|34573.3|34492.5|11
1650861080000|2022-04-25 04:31:20|34567.9|34497.7|34576.6|34497.6|34578.2|34497.7|34567.9|34495.3|15
1650861090000|2022-04-25 04:31:30|34576.9|34496.4|34576.1|34499.2|34581.2|34499.7|34572.3|34496.4|21
1650861100000|2022-04-25 04:31:40|34577.9|34498.4|34580.7|34503.4|34586.8|34503.4|34572.6|34498.4|21
1650861110000|2022-04-25 04:31:50|34582.1|34504|34580.6|34502.2|34583|34504|34579.9|34501.1|29
1650861120000|2022-04-25 04:32:00|34580|34503.8|34583.6|34503.8|34584|34504.6|34580|34503.4|14
1650861130000|2022-04-25 04:32:10|34582|34505.3|34584.5|34506.4|34587|34506.6|34581.1|34503.5|18
1650861140000|2022-04-25 04:32:20|34584.7|34506|34586.5|34506.3|34587.3|34509|34583.3|34505|17
1650861150000|2022-04-25 04:32:30|34582.7|34508.5|34590.7|34505.7|34590.7|34509.4|34577.8|34505.3|21
1650861160000|2022-04-25 04:32:40|34589.4|34507.2|34588.9|34506|34592.7|34508.4|34588.8|34504.8|24
1650861170000|2022-04-25 04:32:50|34588.2|34507.2|34583.7|34507.6|34590.5|34507.6|34580.5|34504.6|20
1650861180000|2022-04-25 04:33:00|34584.9|34507.5|34583.3|34505.5|34584.9|34509.3|34578.9|34504.5|14
1650861190000|2022-04-25 04:33:10|34589.1|34506.7|34591.1|34508.2|34591.5|34509.7|34586.2|34506|16
1650861200000|2022-04-25 04:33:20|34591.6|34507.6|34590.2|34508.6|34591.7|34509|34589.6|34505.8|20
1650861210000|2022-04-25 04:33:30|34589.5|34509.4|34581.4|34511.1|34589.5|34512.9|34576.4|34509.3|23
1650861220000|2022-04-25 04:33:40|34582.1|34511.2|34590.3|34509.4|34593.1|34511.9|34581.8|34506.7|13
1650861230000|2022-04-25 04:33:50|34591.2|34508.4|34590.1|34507|34591.4|34510|34587.9|34505.8|16
1650861240000|2022-04-25 04:34:00|34588.7|34505.4|34575.8|34509.4|34588.7|34510.9|34575.8|34505.4|19
1650861250000|2022-04-25 04:34:10|34583.8|34506.2|34584.3|34510.8|34588.3|34512.2|34581.9|34506.2|16
1650861260000|2022-04-25 04:34:20|34584.6|34511.4|34587.4|34511.7|34588.5|34511.9|34584.6|34510.3|15
1650861270000|2022-04-25 04:34:30|34587.1|34512.2|34581.6|34514.4|34592.2|34514.4|34581.6|34510.6|16
1650861280000|2022-04-25 04:34:40|34583.6|34514.1|34586.5|34509|34590.3|34514.6|34583.6|34508.4|15
1650861290000|2022-04-25 04:34:50|34580.5|34510.6|34588.8|34510.5|34588.8|34510.6|34580.5|34509|15
1650861300000|2022-04-25 04:35:00|34584.3|34511.1|34588|34511.2|34588|34516.5|34577|34511.1|16
1650861310000|2022-04-25 04:35:10|34587.5|34511.5|34583.7|34508.8|34590.1|34513.8|34583.7|34504.5|24
1650861320000|2022-04-25 04:35:20|34582.9|34510|34585.3|34507.5|34591.2|34511.3|34582.2|34503.5|19
1650861330000|2022-04-25 04:35:30|34586|34506.6|34583.3|34507.2|34586.8|34508.2|34581.9|34504.8|16
1650861340000|2022-04-25 04:35:40|34584.9|34509.6|34583|34505.5|34586.9|34510.2|34583|34504|23
1650861350000|2022-04-25 04:35:50|34582.7|34505.7|34580.8|34506.6|34582.7|34506.6|34580.8|34503.9|13
1650861360000|2022-04-25 04:36:00|34583.4|34504|34582.5|34501|34583.8|34504.9|34581.6|34499.8|20
1650861370000|2022-04-25 04:36:10|34579.7|34503|34576.3|34505.7|34583.5|34506.1|34574.1|34501.2|14
1650861380000|2022-04-25 04:36:20|34578.5|34504.1|34582.9|34502.8|34583.3|34505.3|34578.5|34501.7|17
1650861390000|2022-04-25 04:36:30|34582.5|34503.2|34582.2|34503.9|34582.9|34503.9|34581.3|34503.1|9
1650861400000|2022-04-25 04:36:40|34582.9|34503.1|34580.7|34502.7|34583.3|34504.8|34580.3|34502.3|11
1650861410000|2022-04-25 04:36:50|34580.4|34503.2|34582.1|34502.6|34583.7|34503.9|34580.4|34500.1|20
1650861420000|2022-04-25 04:37:00|34582.7|34502|34579.9|34505.8|34584|34505.9|34578.9|34500.8|17
1650861430000|2022-04-25 04:37:10|34580.6|34503.9|34582.6|34503.4|34583.8|34504.2|34580.4|34501.8|10
1650861440000|2022-04-25 04:37:20|34583.2|34502.8|34583.4|34503|34583.7|34505.1|34581.2|34502.2|14
1650861450000|2022-04-25 04:37:30|34582.6|34503.3|34579.7|34506.2|34582.6|34506.3|34578.7|34503.3|11
1650861460000|2022-04-25 04:37:40|34579.9|34505.6|34576.7|34508.6|34579.9|34508.7|34576.6|34505.6|6
1650861470000|2022-04-25 04:37:50|34581.8|34508.5|34580|34502.4|34582.1|34508.5|34580|34500.3|15
1650861480000|2022-04-25 04:38:00|34585|34499.9|34582|34502|34585.6|34503.2|34580.8|34499.2|17
1650861490000|2022-04-25 04:38:10|34583.7|34500.3|34578.3|34502.3|34583.9|34502.3|34578.3|34499.5|13
1650861500000|2022-04-25 04:38:20|34580.7|34502.4|34578.5|34500.8|34582.9|34502.4|34578.4|34499.9|16
1650861510000|2022-04-25 04:38:30|34577.5|34501.5|34574.2|34502.5|34579.6|34503.2|34574.2|34500.5|14
1650861520000|2022-04-25 04:38:40|34573.9|34502.3|34577.3|34501.5|34579.2|34503.8|34573.9|34500.3|17
1650861530000|2022-04-25 04:38:50|34577.9|34501.3|34581.9|34498.4|34581.9|34504.9|34570.2|34498.4|13
1650861540000|2022-04-25 04:39:00|34581.1|34499|34580.1|34499.5|34583.9|34506.2|34571.9|34498.5|28
1650861550000|2022-04-25 04:39:10|34579.7|34499.6|34575.4|34502.9|34581.6|34504.3|34572.2|34499.6|21
1650861560000|2022-04-25 04:39:20|34575.2|34504|34574.7|34504.2|34575.3|34504.7|34570.9|34503.5|10
1650861570000|2022-04-25 04:39:30|34574.6|34503.8|34574.9|34507.8|34579.8|34507.8|34571.9|34501.7|18
1650861580000|2022-04-25 04:39:40|34574.8|34507.7|34569.5|34507.2|34574.8|34507.7|34567.1|34507.2|7
1650861590000|2022-04-25 04:39:50|34570.7|34508.1|34582.3|34499.5|34582.3|34508.1|34570.7|34499.2|13
1650861600000|2022-04-25 04:40:00|34580.7|34501|34576.8|34502.6|34582.3|34505|34568.2|34500|26
1650861610000|2022-04-25 04:40:10|34576.9|34500.9|34578.4|34503.4|34582.8|34504.2|34576.9|34499.8|15
1650861620000|2022-04-25 04:40:20|34578.5|34503|34572.9|34504.3|34578.7|34504.3|34569.6|34502.9|10
1650861630000|2022-04-25 04:40:30|34572.5|34503.5|34578.4|34504.9|34581.5|34504.9|34572.5|34500.9|12
1650861640000|2022-04-25 04:40:40|34578.8|34504.2|34583.9|34500.1|34585|34505.7|34564.4|34498.7|15
1650861650000|2022-04-25 04:40:50|34582.4|34501.4|34581.5|34503|34583.1|34505.7|34579.1|34501.4|14
1650861660000|2022-04-25 04:41:00|34580.6|34504|34574.7|34505|34583.3|34505|34571|34501.3|15
1650861670000|2022-04-25 04:41:10|34575.3|34504.4|34575.1|34504|34575.3|34505.2|34575.1|34504|7
1650861680000|2022-04-25 04:41:20|34575.3|34505.2|34585.1|34506.8|34587.1|34508.4|34570.2|34502|22
1650861690000|2022-04-25 04:41:30|34584.2|34507.4|34582.2|34506.6|34587.5|34508|34582.2|34502.8|16
1650861700000|2022-04-25 04:41:40|34582.9|34505.5|34577.5|34506.7|34582.9|34509.9|34573.9|34505.3|10
1650861710000|2022-04-25 04:41:50|34579.1|34505.9|34575.9|34509.3|34581.8|34509.3|34573.9|34503.9|18
1650861720000|2022-04-25 04:42:00|34575.8|34508.9|34579.3|34508.7|34582.8|34509.3|34575.6|34506.2|13
1650861730000|2022-04-25 04:42:10|34579.4|34509.8|34585.4|34510.3|34585.7|34510.3|34579.4|34507.3|17
1650861740000|2022-04-25 04:42:20|34586.9|34509.8|34587.6|34511.9|34588.6|34517.2|34577.4|34509.8|19
1650861750000|2022-04-25 04:42:30|34588|34511|34586.4|34511.5|34588.5|34513.1|34583.2|34509.5|16
1650861760000|2022-04-25 04:42:40|34586|34511.6|34588.7|34511.3|34591.4|34513.1|34585.6|34510.4|26
1650861770000|2022-04-25 04:42:50|34588.6|34510.4|34588.4|34513.1|34594.9|34514.3|34585.4|34507.4|17
1650861780000|2022-04-25 04:43:00|34587.8|34513.5|34589.4|34518.8|34595.8|34520.3|34584.6|34511.8|21
1650861790000|2022-04-25 04:43:10|34591|34518.2|34594.9|34516.2|34597.2|34520.3|34590.5|34513.3|13
1650861800000|2022-04-25 04:43:20|34594|34516.6|34596.4|34515.6|34597.1|34517.3|34593.4|34514.5|19
1650861810000|2022-04-25 04:43:30|34595.8|34516.1|34588.5|34520.7|34596.2|34520.7|34586.5|34515.8|8
1650861820000|2022-04-25 04:43:40|34592.5|34517.8|34593.1|34515|34593.6|34518.9|34590.6|34514.9|14
1650861830000|2022-04-25 04:43:50|34594.3|34514.3|34593.9|34514.7|34597|34518.4|34588.7|34510.1|26
1650861840000|2022-04-25 04:44:00|34591.7|34516.7|34583.4|34522.8|34593.8|34522.9|34581.1|34514.1|12
1650861850000|2022-04-25 04:44:10|34584.3|34522|34590.3|34513.3|34596.3|34522|34584.3|34511.3|19
1650861860000|2022-04-25 04:44:20|34588.6|34514|34590.8|34514|34591|34516.8|34586.8|34512.3|19
1650861870000|2022-04-25 04:44:30|34590.7|34513.9|34586.3|34509.7|34590.7|34516.4|34586.3|34509.7|13
1650861880000|2022-04-25 04:44:40|34585.9|34510.4|34583.3|34513.5|34587.9|34513.6|34583.3|34509|17
1650861890000|2022-04-25 04:44:50|34587.7|34513.6|34589.2|34509.4|34590.8|34513.6|34583.9|34507.6|22
1650861900000|2022-04-25 04:45:00|34590|34508|34591|34507.3|34591.5|34510.1|34588.1|34506.9|18
1650861910000|2022-04-25 04:45:10|34590.3|34508|34585.5|34511.6|34590.3|34515.7|34576.5|34508|20
1650861920000|2022-04-25 04:45:20|34585.3|34512.3|34590|34512.5|34590|34513|34585.3|34511.3|19
1650861930000|2022-04-25 04:45:30|34588.8|34512.8|34588|34512.7|34589.2|34514.2|34585|34512.2|10
1650861940000|2022-04-25 04:45:40|34586.6|34514|34585.7|34514.6|34586.6|34514.7|34584.9|34514|6
1650861950000|2022-04-25 04:45:50|34585.9|34514.9|34586.7|34517.9|34586.7|34517.9|34585.9|34514.9|6
1650861960000|2022-04-25 04:46:00|34592.8|34511.2|34593.6|34510.6|34593.8|34513.5|34590.6|34510.3|6
1650861970000|2022-04-25 04:46:10|34596|34509.8|34590|34513.8|34596|34513.8|34586.8|34509.8|16
1650861980000|2022-04-25 04:46:20|34592.2|34513.5|34590|34513.9|34592.4|34513.9|34590|34513.1|10
1650861990000|2022-04-25 04:46:30|34588.5|34514.1|34589.6|34513.4|34592.6|34517.5|34583|34513.4|15
1650862000000|2022-04-25 04:46:40|34592|34513.5|34593.4|34513.9|34597.2|34514.2|34592|34510.4|14
1650862010000|2022-04-25 04:46:50|34594.2|34512.8|34587.2|34516.4|34597.4|34516.5|34585|34509.8|20
1650862020000|2022-04-25 04:47:00|34588.3|34513.5|34595.5|34512.6|34597.1|34515.2|34587.2|34511.3|21
1650862030000|2022-04-25 04:47:10|34595.4|34513.9|34590.4|34516.1|34596.7|34518.5|34585.5|34513.4|10
1650862040000|2022-04-25 04:47:20|34590|34516.5|34591.7|34514.5|34592.6|34517.3|34588.8|34514.4|11
1650862050000|2022-04-25 04:47:30|34594.7|34514.4|34595.9|34513.8|34597.3|34516.9|34592.7|34512.3|12
1650862060000|2022-04-25 04:47:40|34595.6|34514.7|34589.5|34516.8|34595.6|34516.8|34583.5|34514.7|10
1650862070000|2022-04-25 04:47:50|34593.9|34514.8|34599.2|34514.5|34599.4|34516.9|34593.9|34513.9|19
1650862080000|2022-04-25 04:48:00|34592.9|34517.3|34592.2|34515.2|34595.5|34517.7|34592.2|34515.2|13
1650862090000|2022-04-25 04:48:10|34592.5|34516.3|34589.6|34515.6|34594.6|34517.6|34589.6|34514|16
1650862100000|2022-04-25 04:48:20|34589.7|34516|34593.2|34516.7|34594|34516.8|34589.7|34515|12
1650862110000|2022-04-25 04:48:30|34593.6|34517.9|34597.7|34514|34599.4|34518.4|34583.2|34512|15
1650862120000|2022-04-25 04:48:40|34594.8|34516|34598.2|34514.9|34599.7|34518.2|34594.8|34514.5|13
1650862130000|2022-04-25 04:48:50|34597.8|34515|34597.7|34517|34598.9|34517|34597.6|34514.3|11
1650862140000|2022-04-25 04:49:00|34597.8|34514.8|34597|34515.3|34598.1|34517.6|34586.2|34514.5|10
1650862150000|2022-04-25 04:49:10|34596.8|34515.9|34595.5|34515.4|34596.8|34517.5|34593.3|34515.4|9
1650862160000|2022-04-25 04:49:20|34593.8|34517.5|34594.5|34517.3|34596.4|34518|34590|34516|14
1650862170000|2022-04-25 04:49:30|34594.9|34517.7|34602.6|34516.3|34602.6|34520.3|34594.9|34516.3|6
1650862180000|2022-04-25 04:49:40|34601.3|34517.5|34593.7|34519.3|34601.9|34523.2|34590.2|34516.1|13
1650862190000|2022-04-25 04:49:50|34591.9|34520|34592.8|34520.1|34595.6|34520.9|34591.6|34516.9|12
1650862200000|2022-04-25 04:50:00|34592.7|34520.8|34596|34517.7|34596|34520.9|34592.6|34516.4|17
1650862210000|2022-04-25 04:50:10|34595|34517.9|34598.9|34518.5|34599.8|34519.9|34594.8|34517.7|11
1650862220000|2022-04-25 04:50:20|34598.5|34518.8|34596|34517.6|34598.5|34520.7|34588.5|34517.1|14
1650862230000|2022-04-25 04:50:30|34589.8|34520.9|34600.8|34516.5|34601|34521.2|34589.7|34516|21
1650862240000|2022-04-25 04:50:40|34600.6|34516.6|34598.3|34518.8|34600.7|34519.4|34597.6|34516.6|11
1650862250000|2022-04-25 04:50:50|34588.9|34521.8|34596.8|34518.8|34597.2|34522.1|34588.9|34518.2|19
1650862260000|2022-04-25 04:51:00|34595.5|34519.4|34599.8|34519.4|34600|34520.5|34594.2|34519.1|10
1650862270000|2022-04-25 04:51:10|34599.6|34522.4|34595.5|34520|34599.6|34523|34589.4|34519|8
1650862280000|2022-04-25 04:51:20|34594.5|34520.3|34595.9|34519.4|34598.2|34520.3|34594.5|34517|11
1650862290000|2022-04-25 04:51:30|34595.7|34519.6|34599.8|34516.9|34599.8|34519.8|34595.7|34516.2|10
1650862300000|2022-04-25 04:51:40|34587.3|34522.2|34597.2|34518.9|34598.7|34522.5|34587.3|34517.8|13
1650862310000|2022-04-25 04:51:50|34596.4|34519.3|34594.3|34521.2|34596.5|34521.2|34594.2|34519.2|5
1650862320000|2022-04-25 04:52:00|34594.6|34520.7|34595.5|34520.4|34598.2|34522.5|34592|34518.3|10
1650862330000|2022-04-25 04:52:10|34596.2|34520.1|34601.2|34518.5|34601.2|34520.3|34596.2|34516.3|11
1650862340000|2022-04-25 04:52:20|34601.3|34518.6|34602.9|34516.1|34602.9|34525|34588.5|34516.1|13
1650862350000|2022-04-25 04:52:30|34603.2|34514.6|34602.3|34515.2|34603.2|34518.1|34599|34514.6|10
1650862360000|2022-04-25 04:52:40|34599.5|34517.8|34597.5|34520|34599.5|34521|34595.5|34517.8|15
1650862370000|2022-04-25 04:52:50|34596.7|34520.7|34597.6|34519.9|34599.2|34520.7|34596.7|34518.2|6
1650862380000|2022-04-25 04:53:00|34598.7|34518.8|34597.9|34519.1|34600.4|34523|34595.1|34516.2|11
1650862390000|2022-04-25 04:53:10|34598.3|34518.4|34601.4|34516.6|34602.9|34521.4|34597.4|34514.9|9
1650862400000|2022-04-25 04:53:20|34601.2|34516.8|34602|34523|34603.1|34523|34591|34516.8|26
1650862410000|2022-04-25 04:53:30|34602.5|34522.4|34602|34523.5|34603.6|34524.5|34592.3|34521.3|26
1650862420000|2022-04-25 04:53:40|34602.5|34523.2|34605.7|34524|34606.6|34524.4|34601.5|34523.2|20
1650862430000|2022-04-25 04:53:50|34605.2|34524.7|34605.5|34523.3|34608.1|34524.7|34605.2|34522.4|21
1650862440000|2022-04-25 04:54:00|34605.3|34523.4|34604.6|34524.4|34606.6|34527|34601.5|34523.4|17
1650862450000|2022-04-25 04:54:10|34604.7|34524.5|34604.1|34521.2|34606.8|34525.8|34602|34521.2|17
1650862460000|2022-04-25 04:54:20|34604.9|34521.1|34603.6|34521.8|34605|34522.4|34602.5|34520.4|21
1650862470000|2022-04-25 04:54:30|34603.9|34521.7|34604.1|34524|34607.2|34526.1|34600.9|34521.2|22
1650862480000|2022-04-25 04:54:40|34603.6|34524.3|34603.6|34522.7|34605.8|34525.6|34602.6|34521.7|20
1650862490000|2022-04-25 04:54:50|34603|34523|34604.3|34522.7|34605.7|34525.1|34601.9|34522.3|12
1650862500000|2022-04-25 04:55:00|34603.6|34523.3|34604.5|34517|34604.5|34524.2|34600|34517|11
1650862510000|2022-04-25 04:55:10|34601.8|34520|34598.6|34521.7|34604.8|34523|34598.6|34517.2|16
1650862520000|2022-04-25 04:55:20|34598.1|34520.7|34598.7|34522.4|34601|34522.4|34597.3|34519.6|16
1650862530000|2022-04-25 04:55:30|34598.8|34522.2|34598.6|34523.5|34600.1|34523.5|34594.6|34521.2|19
1650862540000|2022-04-25 04:55:40|34596.3|34523.2|34598.9|34522.5|34601.7|34524.1|34595.6|34520.5|15
1650862550000|2022-04-25 04:55:50|34598.3|34523.3|34596.1|34520.9|34598.3|34524.1|34596.1|34520.9|13
1650862560000|2022-04-25 04:56:00|34596.2|34520.5|34589.4|34523.4|34602.9|34524.2|34589.4|34514.2|19
1650862570000|2022-04-25 04:56:10|34589.8|34523.8|34599.3|34520|34600.5|34523.8|34589.8|34518.5|15
1650862580000|2022-04-25 04:56:20|34599.9|34519.3|34605|34518.3|34605|34521.3|34598.3|34518.3|10
1650862590000|2022-04-25 04:56:30|34602.6|34520|34594.5|34521.2|34603.1|34521.2|34594.5|34518|13
1650862600000|2022-04-25 04:56:40|34594.6|34521.4|34598.7|34518.9|34598.7|34521.7|34594.6|34518.9|10
1650862610000|2022-04-25 04:56:50|34597.3|34519.6|34600.5|34519.3|34600.5|34522|34596.2|34519.3|12
1650862620000|2022-04-25 04:57:00|34601.6|34519.8|34601.1|34519.1|34604.4|34526.3|34589.3|34519.1|23
1650862630000|2022-04-25 04:57:10|34599.2|34520.4|34595.7|34522.2|34600.5|34524.7|34592.7|34520.4|15
1650862640000|2022-04-25 04:57:20|34598.3|34520.9|34597.2|34524.6|34600.5|34525.5|34595.6|34520.8|19
1650862650000|2022-04-25 04:57:30|34602.7|34522.4|34602.6|34521.7|34602.7|34528.2|34593.4|34521.7|11
1650862660000|2022-04-25 04:57:40|34602.4|34522|34599.7|34525.4|34606.5|34525.4|34599.7|34522|13
1650862670000|2022-04-25 04:57:50|34592.3|34529.6|34601.8|34524.9|34603.8|34529.9|34592.2|34524.4|14
1650862680000|2022-04-25 04:58:00|34601.6|34525.2|34600.6|34526.1|34603.6|34526.5|34598.5|34523.8|17
1650862690000|2022-04-25 04:58:10|34601.8|34525.6|34611.4|34527|34614.1|34531.7|34600.6|34525.6|25
1650862700000|2022-04-25 04:58:20|34612.3|34526.6|34611.6|34530.8|34612.5|34531|34609.5|34526.6|16
1650862710000|2022-04-25 04:58:30|34612|34530.4|34609.1|34533.1|34612|34533.8|34608.4|34530.4|12
1650862720000|2022-04-25 04:58:40|34608.8|34533.4|34615.3|34531.6|34616.9|34535.2|34606.9|34530.6|23
1650862730000|2022-04-25 04:58:50|34614.7|34532.3|34615.9|34534.7|34616.2|34535.7|34613.7|34532.2|23
1650862740000|2022-04-25 04:59:00|34616.3|34534.6|34613.8|34536|34616.3|34539|34610|34534.6|21
1650862750000|2022-04-25 04:59:10|34613.2|34536.4|34615.5|34533|34618.9|34537.2|34611.1|34532.9|23
1650862760000|2022-04-25 04:59:20|34614.2|34531.8|34611.4|34531.4|34614.2|34537.1|34603.8|34529.8|15
1650862770000|2022-04-25 04:59:30|34610.9|34531.1|34607.3|34530.1|34611.2|34537.3|34602.6|34528.1|28
1650862780000|2022-04-25 04:59:40|34607.8|34530|34607.7|34529.7|34609.4|34530.8|34606.6|34528.1|20
1650862790000|2022-04-25 04:59:50|34606.9|34530.7|34603.5|34532.8|34607.6|34536.6|34603.5|34530|13
1650862800000|2022-04-25 05:00:00|34603.7|34532.6|34606.3|34530.7|34612.5|34535.1|34602.8|34527.6|28
1650862810000|2022-04-25 05:00:10|34606.6|34531|34606|34530.8|34607.8|34532.8|34604.5|34530.3|18
1650862820000|2022-04-25 05:00:20|34607.2|34530.9|34602.8|34528.8|34607.2|34530.9|34602.6|34527.7|19
1650862830000|2022-04-25 05:00:30|34603.1|34528.6|34602.3|34528.4|34604.5|34529.3|34599.3|34526.1|22
1650862840000|2022-04-25 05:00:40|34602.7|34528.8|34601.4|34526.9|34602.7|34528.9|34600.5|34526.5|17
1650862850000|2022-04-25 05:00:50|34601.5|34526.2|34600.3|34532.3|34603.6|34532.5|34600.3|34525.5|11
1650862860000|2022-04-25 05:01:00|34601.5|34530.9|34601.8|34529|34603.4|34530.9|34600.5|34528.1|17
1650862870000|2022-04-25 05:01:10|34601.9|34528|34601.5|34529.2|34603.5|34538.7|34596.7|34527.9|21
1650862880000|2022-04-25 05:01:20|34601.9|34528.9|34601.4|34531.2|34601.9|34532.4|34597.3|34528.9|12
1650862890000|2022-04-25 05:01:30|34601|34531.1|34606.4|34533.2|34606.4|34533.2|34599.9|34530.8|17
1650862900000|2022-04-25 05:01:40|34606|34533.1|34608|34531.6|34608.1|34533.2|34606|34531.6|20
1650862910000|2022-04-25 05:01:50|34608.3|34532|34604|34528.1|34608.3|34532|34604|34528.1|23
1650862920000|2022-04-25 05:02:00|34604.9|34528.4|34602.7|34529.6|34606|34530.3|34602.6|34528.3|19
1650862930000|2022-04-25 05:02:10|34603.2|34530.7|34605.4|34526.6|34605.4|34530.7|34599.3|34526.6|22
1650862940000|2022-04-25 05:02:20|34600.9|34533.6|34603.5|34530.9|34604.7|34533.6|34600.9|34529.6|21
1650862950000|2022-04-25 05:02:30|34603.6|34531|34603.8|34533.3|34605.2|34533.3|34603.6|34529.8|11
1650862960000|2022-04-25 05:02:40|34603.2|34533.6|34604.3|34528.3|34606|34540.7|34599.3|34527.8|21
1650862970000|2022-04-25 05:02:50|34605|34528.9|34606|34529|34606.2|34529.8|34604.3|34528.5|17
1650862980000|2022-04-25 05:03:00|34605.7|34529.2|34602|34534.9|34605.7|34534.9|34602|34527.9|14
1650862990000|2022-04-25 05:03:10|34601.8|34534.6|34601|34529.2|34603.6|34534.6|34600.6|34529.2|10
1650863000000|2022-04-25 05:03:20|34603|34528.2|34603|34528.5|34603.6|34528.6|34602.2|34527.1|10
1650863010000|2022-04-25 05:03:30|34603.2|34529|34602.7|34530.6|34604.9|34535|34601.9|34529|16
1650863020000|2022-04-25 05:03:40|34602.3|34531|34601.8|34531.7|34604.1|34534|34601.4|34530.7|13
1650863030000|2022-04-25 05:03:50|34601.6|34532.2|34603.2|34532.2|34603.5|34534.6|34601.4|34531.4|12
1650863040000|2022-04-25 05:04:00|34606.4|34530.6|34606.9|34531.8|34608.2|34534.2|34603.6|34529.1|21
1650863050000|2022-04-25 05:04:10|34607.2|34531.6|34605.7|34533.7|34607.8|34533.9|34605.7|34531.4|12
1650863060000|2022-04-25 05:04:20|34606.2|34533.2|34606.7|34532.3|34607.3|34533.5|34605.9|34532.3|12
1650863070000|2022-04-25 05:04:30|34603.2|34532.2|34601.4|34537.9|34607.2|34538.8|34601|34532.2|13
1650863080000|2022-04-25 05:04:40|34603.3|34537.2|34602.7|34536.8|34606|34549.2|34598.1|34533.6|16
1650863090000|2022-04-25 05:04:50|34603.6|34536.2|34604.1|34533.9|34608.4|34545.8|34600.6|34532|16
1650863100000|2022-04-25 05:05:00|34604.4|34531.2|34605.8|34533|34608.3|34533|34604.4|34530.9|21
1650863110000|2022-04-25 05:05:10|34605.4|34533.6|34609.3|34537.5|34609.9|34539.4|34605.4|34533|24
1650863120000|2022-04-25 05:05:20|34609.4|34537.7|34608.8|34536.8|34610.3|34541.1|34608.3|34536.2|19
1650863130000|2022-04-25 05:05:30|34608.4|34537.2|34610.3|34535.4|34611.1|34537.2|34608.4|34535.1|15
1650863140000|2022-04-25 05:05:40|34610.5|34535.2|34608|34539.7|34610.9|34541.4|34604|34535.2|18
1650863150000|2022-04-25 05:05:50|34611.8|34535.5|34612.1|34537.2|34614|34537.8|34609.9|34535.5|16
1650863160000|2022-04-25 05:06:00|34613|34536.5|34609.6|34536.7|34613.2|34537.6|34609|34535.8|15
1650863170000|2022-04-25 05:06:10|34609.4|34537|34606.5|34539.1|34611|34539.1|34606.5|34536.5|20
1650863180000|2022-04-25 05:06:20|34607.6|34548.2|34607.2|34540.3|34609.4|34548.2|34605.7|34539.2|14
1650863190000|2022-04-25 05:06:30|34601.9|34551.9|34605.8|34541.6|34609.3|34551.9|34601.9|34541|15
1650863200000|2022-04-25 05:06:40|34605.6|34541.5|34612.6|34536.1|34613.1|34542|34605.6|34535.6|15
1650863210000|2022-04-25 05:06:50|34612.1|34536.7|34609.9|34538.1|34613|34540.1|34607.7|34536.6|25
1650863220000|2022-04-25 05:07:00|34609.8|34537.3|34610|34539.5|34613|34540.9|34609.4|34536.6|23
1650863230000|2022-04-25 05:07:10|34610.4|34539.4|34611.1|34538|34612.5|34540.8|34609.5|34538|16
1650863240000|2022-04-25 05:07:20|34610.5|34537.9|34609.1|34541.8|34611.6|34541.8|34609.1|34537.9|10
1650863250000|2022-04-25 05:07:30|34609.4|34541.6|34609.1|34540.6|34610.6|34543.6|34604.8|34539.8|15
1650863260000|2022-04-25 05:07:40|34609.4|34538|34611.2|34540|34611.2|34541.7|34608|34537.9|14
1650863270000|2022-04-25 05:07:50|34609.8|34541.9|34610.9|34540.6|34613.2|34541.9|34609.6|34538.9|13
1650863280000|2022-04-25 05:08:00|34610.8|34540.7|34613|34540|34613|34541.2|34610.8|34540|6
1650863290000|2022-04-25 05:08:10|34616.2|34537.4|34612.2|34542.5|34616.2|34544.3|34610.7|34537.4|15
1650863300000|2022-04-25 05:08:20|34612.3|34542.4|34611.2|34545.2|34613.5|34545.2|34611.2|34540.5|10
1650863310000|2022-04-25 05:08:30|34605.1|34555.1|34612.7|34541.6|34615.7|34555.1|34604.7|34537.5|14
1650863320000|2022-04-25 05:08:40|34613.3|34540.9|34611.7|34544.6|34613.7|34548.1|34610.3|34539.4|17
1650863330000|2022-04-25 05:08:50|34612.4|34544.5|34612.9|34540.5|34613.8|34544.5|34610.2|34540.1|24
1650863340000|2022-04-25 05:09:00|34613|34541.5|34610.8|34540.3|34613.3|34545.2|34607.2|34540.3|9
1650863350000|2022-04-25 05:09:10|34610.2|34540.9|34609.3|34542|34610.2|34543.6|34609.3|34540.9|8
1650863360000|2022-04-25 05:09:20|34609.5|34541.7|34606.1|34549.1|34611.3|34553.6|34603.6|34539.9|16
1650863370000|2022-04-25 05:09:30|34606.2|34547.2|34608.5|34537.8|34613.6|34547.2|34606.2|34535.9|11
1650863380000|2022-04-25 05:09:40|34608.6|34537.1|34607.5|34542.2|34611.7|34542.2|34607.5|34534.9|14
1650863390000|2022-04-25 05:09:50|34607.6|34541.3|34605.8|34535.9|34607.9|34541.3|34604.7|34535.9|12
1650863400000|2022-04-25 05:10:00|34606.4|34536.5|34603|34533|34608.7|34537.2|34601.5|34531.9|23
1650863410000|2022-04-25 05:10:10|34604.3|34532.4|34601.5|34534|34606|34534.1|34601.5|34532.4|18
1650863420000|2022-04-25 05:10:20|34603.3|34533.3|34608.2|34533.7|34608.2|34534.2|34598.6|34533.2|11
1650863430000|2022-04-25 05:10:30|34607.3|34534.4|34608.5|34533.6|34609.1|34535|34606.9|34533.5|16
1650863440000|2022-04-25 05:10:40|34608.1|34534|34603.3|34534|34608.1|34535.5|34600.3|34532.8|10
1650863450000|2022-04-25 05:10:50|34603.1|34534.4|34608.1|34532.4|34608.1|34536.1|34601.1|34531|17
1650863460000|2022-04-25 05:11:00|34608.6|34532|34609.2|34537|34613.3|34537.7|34601.1|34532|22
1650863470000|2022-04-25 05:11:10|34610.6|34536.5|34605.7|34536|34610.9|34537.5|34605.7|34535.6|19
1650863480000|2022-04-25 05:11:20|34605.1|34536.6|34607.7|34536.2|34609.8|34536.8|34604.1|34535.8|16
1650863490000|2022-04-25 05:11:30|34604.8|34536|34609.7|34537.8|34610.4|34539|34603.2|34535.7|20
1650863500000|2022-04-25 05:11:40|34609.5|34537.6|34609|34536.8|34611.6|34538.2|34603.2|34536.1|27
1650863510000|2022-04-25 05:11:50|34609.7|34537|34605.2|34536.9|34610.9|34537.5|34604.8|34535.8|17
1650863520000|2022-04-25 05:12:00|34605|34536.4|34611.7|34537|34612.3|34538.2|34605|34536.4|17
1650863530000|2022-04-25 05:12:10|34612.4|34536.8|34607.4|34537.3|34612.4|34539.8|34596.8|34536.4|16
1650863540000|2022-04-25 05:12:20|34602.5|34537.7|34607.4|34538.8|34607.9|34539.8|34601.1|34537|16
1650863550000|2022-04-25 05:12:30|34606.7|34538.5|34604.8|34538|34606.7|34540|34601.5|34537.6|14
1650863560000|2022-04-25 05:12:40|34604.6|34538.3|34606.2|34540.8|34607.6|34540.8|34604.6|34537.1|17
1650863570000|2022-04-25 05:12:50|34608|34540.1|34614.2|34541.4|34618.3|34545.5|34607.5|34535.5|25
1650863580000|2022-04-25 05:13:00|34607.1|34542.7|34611.3|34539.5|34613.2|34542.8|34607.1|34538.8|25
1650863590000|2022-04-25 05:13:10|34610.8|34537.8|34604.9|34534.6|34612.9|34538.8|34604.9|34534.6|29
1650863600000|2022-04-25 05:13:20|34603.9|34534.1|34603.7|34532|34605.1|34534.1|34600.4|34531.7|24
1650863610000|2022-04-25 05:13:30|34603|34532.2|34605.7|34532.5|34605.7|34532.5|34603|34531.5|16
1650863620000|2022-04-25 05:13:40|34600.8|34531.8|34602|34534|34605.3|34534.3|34600.3|34531.8|15
1650863630000|2022-04-25 05:13:50|34600.6|34535|34596.3|34535.3|34605.3|34535.8|34592.3|34534|23
1650863640000|2022-04-25 05:14:00|34602.4|34532.6|34602.1|34533.7|34606.9|34534.7|34593.1|34530.6|15
1650863650000|2022-04-25 05:14:10|34602.2|34533.4|34604.4|34532.9|34604.4|34533.5|34597.7|34532.9|8
1650863660000|2022-04-25 05:14:20|34600.7|34533.6|34602.6|34533.5|34605.1|34533.9|34600.5|34533.5|8
1650863670000|2022-04-25 05:14:30|34601.5|34533.6|34601.4|34535.3|34603|34535.3|34598.3|34532.4|15
1650863680000|2022-04-25 05:14:40|34596.3|34536.7|34604|34537.3|34605.3|34537.6|34593.4|34535.1|26
1650863690000|2022-04-25 05:14:50|34602.3|34537.9|34604.5|34532.8|34608.7|34538.2|34600|34531.6|26
1650863700000|2022-04-25 05:15:00|34604.6|34532|34599.6|34532.5|34607.8|34533.9|34597.3|34531.8|17
1650863710000|2022-04-25 05:15:10|34599.3|34532.6|34605|34532.3|34605.7|34533.6|34598.9|34532.3|21
1650863720000|2022-04-25 05:15:20|34604.5|34532.5|34600|34531.6|34605.2|34533.5|34600|34531.6|17
1650863730000|2022-04-25 05:15:30|34592.3|34532.8|34593.4|34535.4|34594.3|34538.5|34588.5|34532.8|9
1650863740000|2022-04-25 05:15:40|34593|34535.5|34595.2|34535.4|34595.3|34535.7|34593|34534.9|9
1650863750000|2022-04-25 05:15:50|34598.1|34535.2|34605.2|34533.9|34605.2|34535.3|34583.8|34532.8|10
1650863760000|2022-04-25 05:16:00|34605.6|34532.5|34604.1|34532.7|34605.6|34534.7|34602|34532.1|16
1650863770000|2022-04-25 05:16:10|34604|34533.2|34603.5|34534.3|34604.6|34534.3|34596.7|34532.1|20
1650863780000|2022-04-25 05:16:20|34603.3|34534.2|34604.1|34533.8|34604.8|34535.9|34595.4|34533.5|24
1650863790000|2022-04-25 05:16:30|34601.9|34533.6|34599.8|34532.2|34602|34534.1|34597.7|34532.1|22
1650863800000|2022-04-25 05:16:40|34600|34533.6|34602.7|34533.4|34602.7|34533.6|34593.4|34532.9|16
1650863810000|2022-04-25 05:16:50|34601.9|34532.8|34606.1|34532.6|34608.9|34533.1|34601.9|34530.9|19
1650863820000|2022-04-25 05:17:00|34604.9|34532.7|34598.1|34531.6|34607.3|34532.8|34596.9|34530.5|21
1650863830000|2022-04-25 05:17:10|34598.2|34531.7|34601.5|34533.5|34601.5|34534.6|34597.1|34531.7|18
1650863840000|2022-04-25 05:17:20|34600.7|34533.6|34600.4|34536|34605.1|34536.6|34600.4|34533.6|16
1650863850000|2022-04-25 05:17:30|34600.8|34536.1|34601|34532.1|34601|34536.1|34595.3|34530|12
1650863860000|2022-04-25 05:17:40|34599.4|34532.8|34604.7|34531.9|34605.4|34532.8|34599.1|34531.1|10
1650863870000|2022-04-25 05:17:50|34604.6|34531.4|34606.8|34531.1|34607.1|34531.9|34604.6|34531.1|13
1650863880000|2022-04-25 05:18:00|34601.5|34531.4|34605.6|34533|34606|34533|34600.7|34531.1|22
1650863890000|2022-04-25 05:18:10|34605.9|34532.7|34605.6|34534.6|34605.9|34537|34602.8|34531.7|16
1650863900000|2022-04-25 05:18:20|34605.8|34534.4|34604|34534.4|34605.8|34537.6|34593.9|34532|24
1650863910000|2022-04-25 05:18:30|34600.1|34537.1|34601.7|34537.2|34603|34537.2|34600.1|34536.8|8
1650863920000|2022-04-25 05:18:40|34608.1|34533.1|34605.7|34531.1|34608.6|34533.6|34605.2|34531.1|19
1650863930000|2022-04-25 05:18:50|34601.2|34531.5|34605.2|34532.9|34606|34534.4|34601.2|34531.4|24
1650863940000|2022-04-25 05:19:00|34604.8|34532|34606.2|34533|34607.3|34534.4|34602.5|34532|24
1650863950000|2022-04-25 05:19:10|34606.8|34534|34598.9|34536.1|34606.8|34536.1|34597.9|34532.5|20
1650863960000|2022-04-25 05:19:20|34599.1|34536.3|34604.6|34535|34607.9|34538.2|34598.3|34533.5|19
1650863970000|2022-04-25 05:19:30|34604.5|34532.8|34605.1|34532.4|34606.2|34534.9|34593.9|34532|21
1650863980000|2022-04-25 05:19:40|34606.9|34534.2|34608.7|34531.3|34608.9|34534.9|34604.6|34531.3|24
1650863990000|2022-04-25 05:19:50|34609.7|34532.3|34608.3|34533|34609.9|34534.2|34607.8|34531.9|20
1650864000000|2022-04-25 05:20:00|34601.3|34534.3|34603.6|34532|34604.8|34535|34601.3|34531.6|22
1650864010000|2022-04-25 05:20:10|34603.8|34532.8|34599.5|34531.3|34605.3|34532.8|34599.5|34530.8|17
1650864020000|2022-04-25 05:20:20|34600.8|34532.8|34596.1|34531.6|34603.3|34533.2|34594.6|34529.6|16
1650864030000|2022-04-25 05:20:30|34601.6|34530.7|34608|34531.9|34609.2|34533.2|34601.6|34530.7|16
1650864040000|2022-04-25 05:20:40|34605.5|34532.9|34605.5|34533.7|34609.4|34534.3|34600.7|34532.5|19
1650864050000|2022-04-25 05:20:50|34605|34533.3|34606|34533|34606.7|34534.6|34604.5|34532.3|18
1650864060000|2022-04-25 05:21:00|34605.7|34533.1|34603.2|34532.5|34605.7|34533.1|34593.5|34530.3|24
1650864070000|2022-04-25 05:21:10|34602.4|34531.3|34596|34533.2|34603.1|34533.4|34592.7|34531.2|12
1650864080000|2022-04-25 05:21:20|34595.9|34533.8|34600.2|34532.7|34600.2|34533.8|34593.2|34532.7|8
1650864090000|2022-04-25 05:21:30|34598.7|34534|34604.2|34531.3|34606.5|34534|34598.7|34529|24
1650864100000|2022-04-25 05:21:40|34604.8|34531.9|34604.5|34529.1|34605.6|34532.4|34603.2|34528.9|19
1650864110000|2022-04-25 05:21:50|34602.3|34529.7|34601.7|34529.1|34602.7|34531.1|34600.6|34529|19
1650864120000|2022-04-25 05:22:00|34602.5|34528.5|34602.8|34527|34602.8|34530.3|34593.9|34527|22
1650864130000|2022-04-25 05:22:10|34599.8|34528.6|34592.5|34529.1|34600.9|34530.6|34590.2|34527.2|15
1650864140000|2022-04-25 05:22:20|34598.3|34528|34599.7|34529.1|34603.8|34530.1|34597.9|34528|14
1650864150000|2022-04-25 05:22:30|34600.1|34528.9|34599.9|34528.1|34603.9|34529.9|34598.7|34527.9|19
1650864160000|2022-04-25 05:22:40|34600.4|34527.7|34602.3|34528.4|34603.5|34529.6|34600.4|34527.7|18
1650864170000|2022-04-25 05:22:50|34602.8|34528.2|34595.8|34529.6|34607.1|34532.1|34594.9|34528|18
1650864180000|2022-04-25 05:23:00|34596.1|34528.7|34601.2|34530.9|34607|34533.8|34596.1|34528.7|22
1650864190000|2022-04-25 05:23:10|34597.4|34532.6|34605.3|34533.8|34608.9|34533.8|34597.4|34530.5|14
1650864200000|2022-04-25 05:23:20|34606.3|34533.6|34608.7|34531.8|34608.7|34534.1|34604.4|34531.5|20
1650864210000|2022-04-25 05:23:30|34609.7|34532.8|34604.1|34534.5|34609.7|34534.5|34603.5|34531.4|16
1650864220000|2022-04-25 05:23:40|34605.9|34535.1|34606|34532.7|34607.4|34535.4|34600.9|34532.7|17
1650864230000|2022-04-25 05:23:50|34605.7|34533.1|34609.7|34533.2|34609.7|34533.9|34605.7|34532.7|14
1650864240000|2022-04-25 05:24:00|34609.1|34532.6|34606.2|34533.8|34609.7|34534.3|34602|34532.6|16
1650864250000|2022-04-25 05:24:10|34606.6|34532.4|34607.4|34533.5|34611|34533.6|34605.2|34531|14
1650864260000|2022-04-25 05:24:20|34605.1|34533.9|34606.5|34533.6|34608.5|34533.9|34605.1|34533.2|14
1650864270000|2022-04-25 05:24:30|34602.1|34534.3|34605.7|34532.3|34606.6|34534.3|34602.1|34532.3|10
1650864280000|2022-04-25 05:24:40|34602.6|34532.2|34606.7|34532.9|34607.7|34537|34587|34532.1|16
1650864290000|2022-04-25 05:24:50|34607.6|34533.2|34601.6|34533.3|34608.1|34533.7|34599.3|34532.1|20
1650864300000|2022-04-25 05:25:00|34602.3|34532.8|34605.8|34533.1|34610.5|34533.3|34597.7|34531.5|18
1650864310000|2022-04-25 05:25:10|34605.2|34533.2|34605.8|34529.6|34607.7|34533.2|34604.3|34528.6|17
1650864320000|2022-04-25 05:25:20|34606.1|34529.5|34603.6|34528.6|34606.3|34530.6|34602.9|34528.5|18
1650864330000|2022-04-25 05:25:30|34603.7|34528.3|34596.9|34528.9|34605|34529.6|34596.9|34523.6|12
1650864340000|2022-04-25 05:25:40|34597|34526.8|34601.8|34528|34607.4|34528.5|34597|34526.7|19
1650864350000|2022-04-25 05:25:50|34602|34527.8|34602.7|34527.9|34604.8|34528.1|34601.6|34527|21
1650864360000|2022-04-25 05:26:00|34601.9|34528|34604.7|34526.9|34605.6|34528.3|34601.9|34526|17
1650864370000|2022-04-25 05:26:10|34604.2|34526.8|34602.4|34529.1|34605.9|34529.1|34601.3|34526.7|14
1650864380000|2022-04-25 05:26:20|34602.6|34528.8|34606.7|34529.9|34606.7|34529.9|34602|34528.1|15
1650864390000|2022-04-25 05:26:30|34606.2|34529.4|34604.4|34526.5|34606.3|34529.4|34604.2|34526.5|14
1650864400000|2022-04-25 05:26:40|34603.9|34526.7|34603.1|34528.5|34605.5|34528.5|34603.1|34526.4|16
1650864410000|2022-04-25 05:26:50|34603.4|34528.4|34603.8|34523.5|34605.6|34528.5|34602.6|34523.1|18
1650864420000|2022-04-25 05:27:00|34603.6|34523.4|34605|34526.1|34605.6|34527.1|34601.8|34523.3|18
1650864430000|2022-04-25 05:27:10|34605.4|34526.3|34601.8|34525.3|34605.4|34526.5|34600.8|34525.3|19
1650864440000|2022-04-25 05:27:20|34601.9|34525.6|34601.5|34523.9|34602.7|34525.9|34601|34523.8|19
1650864450000|2022-04-25 05:27:30|34601|34524|34602.3|34526|34602.5|34526|34600.2|34524|18
1650864460000|2022-04-25 05:27:40|34601.5|34525.5|34600.9|34524.8|34602.1|34525.6|34600.7|34524.3|20
1650864470000|2022-04-25 05:27:50|34601.5|34524.7|34603|34523|34603|34525.1|34596.1|34522.2|17
1650864480000|2022-04-25 05:28:00|34599.7|34523.3|34600.7|34523.5|34602.6|34524.3|34599.7|34522.3|18
1650864490000|2022-04-25 05:28:10|34600.8|34523.3|34599.4|34523.3|34602.3|34523.7|34599.1|34522.8|19
1650864500000|2022-04-25 05:28:20|34599.7|34523.4|34600.5|34524|34600.6|34524.4|34598.7|34522.2|18
1650864510000|2022-04-25 05:28:30|34600.6|34524.8|34600.5|34524.3|34600.6|34525|34598.9|34524.3|7
1650864520000|2022-04-25 05:28:40|34596.1|34524.9|34595.9|34522.2|34599.2|34525|34594|34522.2|20
1650864530000|2022-04-25 05:28:50|34595.7|34522.5|34588.4|34521.7|34595.7|34523.4|34584.6|34521.2|14
1650864540000|2022-04-25 05:29:00|34587.3|34521.8|34593.8|34521.9|34597.2|34522.4|34587.3|34521.2|15
1650864550000|2022-04-25 05:29:10|34593.7|34522.8|34599.5|34522.2|34600|34523.3|34593.7|34521.5|12
1650864560000|2022-04-25 05:29:20|34599.4|34521.7|34597.1|34522.1|34599.4|34524|34592.6|34521.7|10
1650864570000|2022-04-25 05:29:30|34597.4|34521.9|34593.8|34521|34597.6|34522.6|34592.9|34520.7|15
1650864580000|2022-04-25 05:29:40|34593.2|34521.1|34593.4|34521.9|34597.3|34522.4|34592.7|34520.9|14
1650864590000|2022-04-25 05:29:50|34593.5|34522|34602.1|34526|34602.7|34526.5|34591.9|34521.7|20
1650864600000|2022-04-25 05:30:00|34602.6|34525.3|34600|34520.9|34602.6|34526.6|34596.6|34518.6|25
1650864610000|2022-04-25 05:30:10|34597.1|34522.6|34599.6|34522.4|34599.6|34524.3|34595.3|34521.9|22
1650864620000|2022-04-25 05:30:20|34599.5|34522.3|34600.2|34522.4|34600.6|34522.6|34599|34521.9|11
1650864630000|2022-04-25 05:30:30|34599.8|34523.5|34600.6|34523.6|34601|34524.1|34599.8|34523.4|13
1650864640000|2022-04-25 05:30:40|34600.5|34523.4|34599.4|34526.4|34601.8|34526.5|34599.1|34522.5|11
1650864650000|2022-04-25 05:30:50|34599.8|34526|34601.6|34524.1|34601.6|34526.1|34599.4|34523.2|12
1650864660000|2022-04-25 05:31:00|34601|34523.6|34602.3|34524.5|34602.6|34525|34600.8|34523.1|14
1650864670000|2022-04-25 05:31:10|34601.8|34524|34601.5|34524|34602.9|34524.8|34601.5|34523.5|19
1650864680000|2022-04-25 05:31:20|34602.2|34524.3|34602.1|34525.1|34602.3|34526|34599.5|34524.3|20
1650864690000|2022-04-25 05:31:30|34602.2|34524.7|34600.7|34525|34602.3|34525.5|34600.7|34524.2|17
1650864700000|2022-04-25 05:31:40|34600.6|34526.9|34600.3|34525.6|34600.6|34526.9|34599.5|34525.1|9
1650864710000|2022-04-25 05:31:50|34600.1|34526|34600.1|34526.7|34602.7|34527.3|34596.9|34524.7|25
1650864720000|2022-04-25 05:32:00|34600.5|34526.3|34602.7|34525.3|34604.1|34526.9|34599.5|34525.1|16
1650864730000|2022-04-25 05:32:10|34601.9|34525.8|34600.5|34526.3|34603.1|34527.6|34599.8|34524.8|23
1650864740000|2022-04-25 05:32:20|34601.4|34526.4|34601.7|34527.2|34602.7|34528.2|34600.1|34526.2|18
1650864750000|2022-04-25 05:32:30|34599|34527.8|34591.9|34527.7|34599.3|34529.7|34588.4|34525.4|23
1650864760000|2022-04-25 05:32:40|34590.9|34526.7|34595.3|34527|34595.4|34528.3|34590.8|34526.2|20
1650864770000|2022-04-25 05:32:50|34595|34526.5|34597.6|34526.7|34597.9|34529.1|34587.2|34526|20
1650864780000|2022-04-25 05:33:00|34599.1|34527.3|34601.7|34528.2|34601.7|34528.7|34599.1|34525.2|23
1650864790000|2022-04-25 05:33:10|34601.1|34526.4|34600.1|34526.1|34601.9|34528.6|34598|34526.1|22
1650864800000|2022-04-25 05:33:20|34600.5|34526.5|34600.7|34527.7|34601.3|34528.1|34593.3|34524.9|22
1650864810000|2022-04-25 05:33:30|34597.7|34528|34596.8|34527.9|34600.2|34528.3|34594.6|34527|22
1650864820000|2022-04-25 05:33:40|34593.7|34527.3|34594.9|34530.5|34602.3|34532.2|34582.2|34522.5|21
1650864830000|2022-04-25 05:33:50|34592.4|34526.7|34597|34529.8|34601.1|34530.9|34592.3|34524.2|23
1650864840000|2022-04-25 05:34:00|34595.5|34528.4|34599.6|34528.1|34599.9|34530.6|34591.6|34527.9|26
1650864850000|2022-04-25 05:34:10|34599.9|34528.5|34599.8|34527.5|34600.4|34530.5|34597|34527.3|25
1650864860000|2022-04-25 05:34:20|34599.2|34526.9|34587.6|34528.1|34599.5|34531.1|34580.8|34526.7|21
1650864870000|2022-04-25 05:34:30|34586.7|34529.1|34603.3|34530.6|34609.1|34534.6|34586.7|34527.6|30
1650864880000|2022-04-25 05:34:40|34605.2|34530.8|34600.7|34531.6|34607.9|34532.7|34597.7|34528.8|19
1650864890000|2022-04-25 05:34:50|34602.2|34531.4|34599.4|34533.6|34604.8|34533.6|34599.4|34531|21
1650864900000|2022-04-25 05:35:00|34600.4|34533.7|34604.2|34532.7|34604.2|34533.7|34599.8|34532.2|21
1650864910000|2022-04-25 05:35:10|34603.9|34533.1|34590.5|34532.3|34605.3|34536.7|34586.7|34531.7|27
1650864920000|2022-04-25 05:35:20|34591.9|34534.3|34592.9|34532.1|34594.1|34534.3|34590.4|34530.2|24
1650864930000|2022-04-25 05:35:30|34593|34531.2|34590|34533.3|34593|34533.3|34590|34530.2|18
1650864940000|2022-04-25 05:35:40|34590.4|34533|34603|34532.6|34603.9|34535.7|34585.7|34532|15
1650864950000|2022-04-25 05:35:50|34605.3|34530.6|34607.7|34532.5|34607.7|34532.6|34603|34530.6|15
1650864960000|2022-04-25 05:36:00|34606.9|34532.1|34605.4|34531.3|34607.5|34532.3|34605.3|34530.9|14
1650864970000|2022-04-25 05:36:10|34605.5|34531.6|34593.8|34531.8|34605.5|34536.9|34586.4|34530|20
1650864980000|2022-04-25 05:36:20|34596.5|34531.2|34591|34532|34596.5|34533.3|34589.6|34531|20
1650864990000|2022-04-25 05:36:30|34590.7|34531.6|34602.8|34532.4|34605|34535.5|34583.5|34529.8|16
1650865000000|2022-04-25 05:36:40|34598.7|34535.1|34605.6|34532.7|34608.7|34535.2|34598.7|34530.2|7
1650865010000|2022-04-25 05:36:50|34606.9|34531.6|34606.4|34535.1|34607.8|34536.1|34598.2|34531.6|17
1650865020000|2022-04-25 05:37:00|34606.3|34535.2|34601.4|34535.3|34607.7|34536.1|34599.9|34535.1|20
1650865030000|2022-04-25 05:37:10|34600.3|34535.9|34604.9|34539.7|34613.3|34539.7|34600.3|34534.6|23
1650865040000|2022-04-25 05:37:20|34607.8|34537.8|34608|34536.3|34608.3|34538.8|34605.5|34536.1|19
1650865050000|2022-04-25 05:37:30|34607.9|34535.6|34607.7|34537.5|34609|34538.7|34605.1|34534.4|18
1650865060000|2022-04-25 05:37:40|34606|34537.4|34608.4|34536.4|34609.3|34538.3|34604.2|34535.7|17
1650865070000|2022-04-25 05:37:50|34609.3|34535.8|34606.3|34538|34609.9|34539.3|34604.6|34535.8|14
1650865080000|2022-04-25 05:38:00|34608.7|34538.4|34601.6|34536|34609.8|34541.7|34590.7|34535.5|17
1650865090000|2022-04-25 05:38:10|34596.8|34536.5|34593.8|34537.4|34603.9|34540.9|34589|34535.4|15
1650865100000|2022-04-25 05:38:20|34603.5|34535.8|34616.5|34536|34616.5|34542.1|34598.3|34535.1|17
1650865110000|2022-04-25 05:38:30|34612.1|34536.5|34611.5|34539.1|34613.9|34539.2|34609.9|34536.5|10
1650865120000|2022-04-25 05:38:40|34610.9|34538.5|34609.4|34538.6|34612.8|34540.7|34605.1|34537.4|15
1650865130000|2022-04-25 05:38:50|34609.5|34538.1|34605.2|34537.9|34609.5|34539|34599|34537.5|22
1650865140000|2022-04-25 05:39:00|34604.8|34538.1|34602.5|34540.5|34606.9|34540.5|34602.5|34537.5|14
1650865150000|2022-04-25 05:39:10|34603.1|34540.2|34597.4|34540.1|34610.2|34544.6|34594.6|34537.6|31
1650865160000|2022-04-25 05:39:20|34592.6|34542.6|34611|34539.2|34612.4|34543.3|34592.3|34538.6|20
1650865170000|2022-04-25 05:39:30|34608.1|34540.7|34614|34538.3|34614|34540.7|34608.1|34538|16
1650865180000|2022-04-25 05:39:40|34612.2|34539.3|34606.5|34537.9|34612.3|34539.3|34605.2|34535.8|18
1650865190000|2022-04-25 05:39:50|34607.5|34537.8|34593.4|34536.4|34607.5|34540.2|34587.1|34532.3|25
1650865200000|2022-04-25 05:40:00|34593.1|34535.9|34603.4|34533.6|34603.4|34540.4|34588.2|34533.6|25
1650865210000|2022-04-25 05:40:10|34601.6|34534|34606.7|34533|34606.7|34535.3|34597.5|34533|14
1650865220000|2022-04-25 05:40:20|34605.2|34534.1|34605|34533.1|34606|34535|34604|34531.9|8
1650865230000|2022-04-25 05:40:30|34604.1|34533.7|34604|34534.5|34605.3|34538.8|34601.1|34533.7|9
1650865240000|2022-04-25 05:40:40|34603.1|34533.6|34602.4|34526.9|34604.1|34533.6|34592.6|34526.9|28
1650865250000|2022-04-25 05:40:50|34600.6|34527.1|34599.6|34527.4|34602.5|34531|34595.3|34526.2|22
1650865260000|2022-04-25 05:41:00|34600|34527.2|34598.4|34527.6|34600|34528|34596.8|34526.8|16
1650865270000|2022-04-25 05:41:10|34598.1|34527.3|34599.5|34529.4|34599.5|34529.7|34595.5|34526.4|21
1650865280000|2022-04-25 05:41:20|34600.4|34529.2|34589.5|34527.4|34601.8|34529.2|34589.1|34527.3|21
1650865290000|2022-04-25 05:41:30|34588.9|34527.9|34589|34527.9|34589|34528.4|34588.5|34527.1|14
1650865300000|2022-04-25 05:41:40|34582.4|34528.5|34587.2|34530.4|34603.9|34534.9|34582.4|34528.3|16
1650865310000|2022-04-25 05:41:50|34586.2|34529.1|34603|34531.4|34605.7|34532.9|34586.2|34527.3|25
1650865320000|2022-04-25 05:42:00|34602.9|34533.2|34604|34531|34605.6|34534.3|34600.5|34531|31
1650865330000|2022-04-25 05:42:10|34603.1|34530.9|34602|34531.3|34604.1|34533.5|34600.6|34530.9|21
1650865340000|2022-04-25 05:42:20|34599.8|34530.7|34591.5|34530.4|34603.1|34531.1|34587|34526.4|29
1650865350000|2022-04-25 05:42:30|34591.3|34530|34591.1|34530.9|34596.7|34531.1|34591.1|34529.4|22
1650865360000|2022-04-25 05:42:40|34596.7|34530.3|34596.7|34527.5|34600.7|34530.6|34591.1|34525.4|23
1650865370000|2022-04-25 05:42:50|34596.6|34526.4|34595.9|34526.4|34599.6|34527|34595.5|34526|22
1650865380000|2022-04-25 05:43:00|34596.8|34526.2|34595.6|34525.7|34599.3|34527.7|34593.8|34525.6|22
1650865390000|2022-04-25 05:43:10|34596.8|34525.8|34596.4|34526.2|34597.9|34526.9|34594.8|34524.7|22
1650865400000|2022-04-25 05:43:20|34594.8|34526.8|34594.3|34520.7|34597.9|34526.8|34591.5|34519.6|25
1650865410000|2022-04-25 05:43:30|34594.6|34520|34589.8|34518.6|34596.6|34520.9|34586.9|34516|35
1650865420000|2022-04-25 05:43:40|34590.2|34517.2|34588.6|34517.3|34590.2|34519.8|34585.6|34515.4|32
1650865430000|2022-04-25 05:43:50|34589.1|34517.5|34589.5|34515.7|34590.1|34518.2|34586.1|34515.7|23
1650865440000|2022-04-25 05:44:00|34589.4|34515.8|34585|34516.6|34590.4|34516.6|34581.1|34513.5|10
1650865450000|2022-04-25 05:44:10|34583|34515.9|34582.3|34517.3|34584.4|34517.3|34581.9|34515.3|19
1650865460000|2022-04-25 05:44:20|34582.5|34516.9|34592.7|34514.8|34592.7|34516.9|34579.8|34514.8|18
1650865470000|2022-04-25 05:44:30|34590.5|34516.2|34592.7|34518.6|34593|34519.2|34590.2|34514.4|16
1650865480000|2022-04-25 05:44:40|34593.4|34518.2|34593.3|34519.5|34594.3|34519.7|34591.6|34517.8|18
1650865490000|2022-04-25 05:44:50|34593.8|34519.3|34586.5|34520.2|34593.8|34520.2|34586.5|34518.5|14
1650865500000|2022-04-25 05:45:00|34587.4|34519.8|34596.8|34520.4|34596.9|34521.5|34584.6|34519.1|26
1650865510000|2022-04-25 05:45:10|34597.3|34520.8|34593.3|34523.8|34597.3|34523.8|34592.9|34520.1|26
1650865520000|2022-04-25 05:45:20|34594.6|34523.5|34594.1|34523.1|34594.6|34523.8|34592.1|34522.3|13
1650865530000|2022-04-25 05:45:30|34596.2|34522.9|34592.8|34522.1|34597.1|34524|34592.8|34521.8|13
1650865540000|2022-04-25 05:45:40|34592.4|34522.3|34596.3|34522.1|34596.5|34522.7|34591.8|34521.1|12
1650865550000|2022-04-25 05:45:50|34595.7|34522.2|34585.9|34521.6|34596.3|34522.2|34582.2|34521.4|8
1650865560000|2022-04-25 05:46:00|34586|34521.3|34580.3|34522.6|34586|34523.9|34580.3|34520.8|10
1650865570000|2022-04-25 05:46:10|34581.1|34521.7|34597.4|34519.5|34597.4|34522.8|34579.4|34519.5|16
1650865580000|2022-04-25 05:46:20|34595.1|34520.3|34594|34521.8|34596.5|34523.2|34591.2|34520.3|17
1650865590000|2022-04-25 05:46:30|34592.1|34522.6|34594.1|34523.3|34596|34523.3|34592.1|34521.7|14
1650865600000|2022-04-25 05:46:40|34594.9|34522.3|34585.9|34521.2|34596.5|34522.6|34585.9|34520|14
1650865610000|2022-04-25 05:46:50|34586.9|34522.3|34588.3|34521.6|34595.9|34522.3|34586.6|34519|17
1650865620000|2022-04-25 05:47:00|34597.2|34521.3|34598|34522.8|34598.7|34523.4|34582.6|34520|22
1650865630000|2022-04-25 05:47:10|34597.7|34522.4|34596.2|34520.6|34598|34522.6|34595|34520.6|22
1650865640000|2022-04-25 05:47:20|34596.3|34521.1|34596.3|34521|34597|34521.7|34596|34520.6|12
1650865650000|2022-04-25 05:47:30|34596|34521.5|34598.1|34523.1|34598.1|34523.1|34595.7|34521.3|17
1650865660000|2022-04-25 05:47:40|34597.5|34522.8|34589.9|34521.1|34598.5|34524.4|34588.3|34520.7|18
1650865670000|2022-04-25 05:47:50|34597.5|34520.3|34585.8|34523.8|34597.5|34524.2|34585.7|34519.6|11
1650865680000|2022-04-25 05:48:00|34592.3|34523.5|34598.1|34521.8|34598.1|34524.6|34583.6|34521.8|19
1650865690000|2022-04-25 05:48:10|34601.3|34521.5|34595.4|34523.7|34601.3|34523.8|34590.7|34519.8|17
1650865700000|2022-04-25 05:48:20|34598.3|34523.9|34596.7|34523.2|34598.3|34524.3|34595|34523.1|23
1650865710000|2022-04-25 05:48:30|34597|34522.8|34585|34519.8|34597.6|34524|34585|34519|22
1650865720000|2022-04-25 05:48:40|34587.5|34520|34590.3|34518.2|34593.2|34520.5|34586|34517.9|22
1650865730000|2022-04-25 05:48:50|34589.5|34518.3|34586|34519.1|34589.5|34520|34584.7|34518.3|19
1650865740000|2022-04-25 05:49:00|34586.8|34518.6|34592.5|34517.8|34592.9|34519.8|34581.5|34517.8|19
1650865750000|2022-04-25 05:49:10|34592.2|34518.1|34591.1|34517.4|34594.4|34518.2|34591.1|34516|20
1650865760000|2022-04-25 05:49:20|34592.9|34517.8|34587.4|34517.1|34593.5|34518.1|34587.4|34516|14
1650865770000|2022-04-25 05:49:30|34587.7|34517|34593.1|34515.2|34593.1|34517.6|34579.7|34514.7|16
1650865780000|2022-04-25 05:49:40|34592.3|34515.1|34593|34516.7|34593|34516.7|34589.3|34514.5|18
1650865790000|2022-04-25 05:49:50|34590.9|34516.5|34593.4|34520|34597.3|34521.5|34585.8|34516.2|24
1650865800000|2022-04-25 05:50:00|34595.2|34519.4|34592.8|34520.1|34596.5|34520.5|34589.2|34519.4|20
1650865810000|2022-04-25 05:50:10|34590.5|34520.3|34595.5|34522|34595.6|34522.3|34590.5|34520.3|26
1650865820000|2022-04-25 05:50:20|34595.8|34522.4|34592.1|34521.3|34596|34522.4|34592.1|34521.3|12
1650865830000|2022-04-25 05:50:30|34598.5|34515.9|34602.9|34528|34607.2|34528.7|34585.9|34515.9|28
1650865840000|2022-04-25 05:50:40|34601.4|34527.9|34599.6|34529.7|34604.9|34529.7|34599.3|34525.5|29
1650865850000|2022-04-25 05:50:50|34601.7|34530|34599.2|34527.4|34603.4|34530|34599.2|34527.4|18
1650865860000|2022-04-25 05:51:00|34599|34527.7|34603.7|34529.3|34604.3|34529.6|34598.7|34523.5|19
1650865870000|2022-04-25 05:51:10|34603.8|34529.2|34606|34530.5|34609.5|34531.4|34599.4|34524.1|17
1650865880000|2022-04-25 05:51:20|34605.2|34531.3|34601|34530.6|34609.1|34532.9|34601|34528.9|25
1650865890000|2022-04-25 05:51:30|34601.2|34530.2|34605|34530.1|34606|34531|34600.2|34529|20
1650865900000|2022-04-25 05:51:40|34604.7|34529.8|34602.4|34531.7|34608.5|34531.7|34602.4|34529.8|15
1650865910000|2022-04-25 05:51:50|34602.2|34531.9|34603.2|34532.1|34605.8|34532.1|34602|34530.5|17
1650865920000|2022-04-25 05:52:00|34603.8|34532.4|34608.7|34531.4|34611.5|34533.2|34603.4|34531.4|20
1650865930000|2022-04-25 05:52:10|34609.2|34531.8|34601.2|34533.1|34609.3|34533.2|34601.2|34531.8|12
1650865940000|2022-04-25 05:52:20|34603.3|34532.9|34605.7|34529.7|34606.4|34532.9|34601.9|34529.7|12
1650865950000|2022-04-25 05:52:30|34605.1|34529.1|34603.9|34529.5|34607.7|34530.5|34601.2|34528.9|21
1650865960000|2022-04-25 05:52:40|34604|34529.6|34602|34528.9|34604.2|34529.6|34601.9|34528.3|17
1650865970000|2022-04-25 05:52:50|34602.4|34528.5|34603.3|34524.5|34605|34528.5|34600.8|34520.2|19
1650865980000|2022-04-25 05:53:00|34603.9|34524.3|34603.5|34529.4|34604.6|34530.5|34600.9|34524.3|26
1650865990000|2022-04-25 05:53:10|34603.6|34528.8|34601.4|34525.8|34604.6|34528.8|34600.4|34525.5|26
1650866000000|2022-04-25 05:53:20|34601.7|34525.9|34603.5|34525.6|34603.5|34526.2|34599.7|34524.2|23
1650866010000|2022-04-25 05:53:30|34603.7|34525.9|34602|34526.5|34604.2|34527.6|34600.3|34525.2|24
1650866020000|2022-04-25 05:53:40|34602.4|34526.2|34597.5|34526.1|34603.2|34527.7|34597.5|34525.6|20
1650866030000|2022-04-25 05:53:50|34597.8|34526.3|34603.4|34525.8|34606.9|34528.1|34595.3|34525.8|21
1650866040000|2022-04-25 05:54:00|34604.9|34526.5|34602.2|34529.5|34606|34530.9|34593.9|34526.3|30
1650866050000|2022-04-25 05:54:10|34603.3|34530.1|34602.2|34528.4|34603.8|34530.1|34599|34528.4|13
1650866060000|2022-04-25 05:54:20|34604.9|34528.1|34599.4|34527.5|34604.9|34530|34598.2|34527.5|14
1650866070000|2022-04-25 05:54:30|34601.3|34527.8|34601.4|34526.8|34602|34527.9|34597.4|34525.1|12
1650866080000|2022-04-25 05:54:40|34601.9|34526.4|34601.7|34525.8|34601.9|34527.8|34597.3|34524.4|14
1650866090000|2022-04-25 05:54:50|34602.4|34525.9|34603.8|34531.9|34611|34532.3|34597.8|34520.6|19
1650866100000|2022-04-25 05:55:00|34604.5|34531.8|34604.4|34530.9|34605.4|34532.8|34600.7|34529.8|29
1650866110000|2022-04-25 05:55:10|34604.1|34530.8|34605.3|34529.3|34606.6|34530.8|34601.9|34529.3|24
1650866120000|2022-04-25 05:55:20|34606.2|34529.5|34607.7|34533.1|34609.7|34533.1|34603.7|34526.8|23
1650866130000|2022-04-25 05:55:30|34607|34532.7|34608.4|34534.3|34615.2|34536.2|34602.8|34528.8|27
1650866140000|2022-04-25 05:55:40|34609.4|34534.2|34607|34532|34613.9|34534.2|34605.9|34525.9|25
1650866150000|2022-04-25 05:55:50|34606.9|34531.8|34606.4|34529.7|34613.8|34532.8|34605.6|34517.4|24
1650866160000|2022-04-25 05:56:00|34606.6|34529.2|34606.3|34530|34608.9|34531.6|34605.3|34529.1|23
1650866170000|2022-04-25 05:56:10|34606|34529.7|34609.1|34531.5|34609.2|34532.4|34605.8|34529.4|25
1650866180000|2022-04-25 05:56:20|34604.4|34532|34610.2|34536.9|34612.5|34537.7|34603.8|34527.4|35
1650866190000|2022-04-25 05:56:30|34611.9|34535.8|34608.2|34532.3|34612.6|34536.1|34606|34531.8|31
1650866200000|2022-04-25 05:56:40|34607|34533.1|34615.6|34534.4|34622.1|34537.6|34607|34529.4|30
1650866210000|2022-04-25 05:56:50|34617|34535.5|34617.9|34540.2|34618.4|34541.3|34616.4|34535.5|33
1650866220000|2022-04-25 05:57:00|34616.9|34539.4|34615.6|34536|34618.2|34539.4|34606.6|34528|26
1650866230000|2022-04-25 05:57:10|34613.4|34536.6|34608.4|34536.6|34615|34536.8|34608.4|34534.5|27
1650866240000|2022-04-25 05:57:20|34610.8|34536.5|34611.9|34530|34617.2|34537.4|34607.9|34525.3|25
1650866250000|2022-04-25 05:57:30|34613.1|34528.5|34607.1|34530.9|34614.5|34533.3|34604.9|34524.7|28
1650866260000|2022-04-25 05:57:40|34609.9|34529.6|34603.5|34531.9|34609.9|34532.7|34602.3|34528.8|23
1650866270000|2022-04-25 05:57:50|34604.4|34531|34606.4|34531.1|34607.9|34532.1|34603.5|34529.7|14
1650866280000|2022-04-25 05:58:00|34606|34531.4|34605.2|34531|34609.9|34534|34604.6|34530.8|20
1650866290000|2022-04-25 05:58:10|34605.9|34530.9|34603.7|34524.6|34607|34532.4|34602|34522.6|21
1650866300000|2022-04-25 05:58:20|34604.1|34523.1|34600.3|34525.7|34604.1|34526.5|34599.7|34523.1|21
1650866310000|2022-04-25 05:58:30|34599.8|34526.1|34600|34521|34603|34526.1|34597.4|34511.7|31
1650866320000|2022-04-25 05:58:40|34600.7|34520.8|34598.4|34520.9|34601|34522.3|34596.5|34520.5|26
1650866330000|2022-04-25 05:58:50|34598.2|34520.4|34595.9|34523.9|34600.1|34525.3|34595.9|34519.4|22
1650866340000|2022-04-25 05:59:00|34595.6|34523.7|34596.4|34519|34600.2|34525.5|34593.2|34516|30
1650866350000|2022-04-25 05:59:10|34597.5|34519.9|34596.8|34521.7|34597.6|34521.8|34594.5|34517|28
1650866360000|2022-04-25 05:59:20|34597|34521.8|34591.9|34520|34597.8|34523.6|34591.9|34520|21
1650866370000|2022-04-25 05:59:30|34591.5|34519.6|34591.9|34512.2|34596.1|34519.6|34585.8|34508.5|31
1650866380000|2022-04-25 05:59:40|34589.2|34512.5|34590.5|34517.1|34592.3|34518.2|34589.2|34512.5|28
1650866390000|2022-04-25 05:59:50|34591.7|34514.4|34592.6|34518.4|34593.5|34518.4|34589.1|34514.4|22
1650866400000|2022-04-25 06:00:00|34592.2|34520.4|34593.9|34520.7|34597.5|34526.3|34588.6|34515.3|36
1650866410000|2022-04-25 06:00:10|34592.2|34520.5|34590.3|34524|34596|34528.8|34586.3|34514.1|29
1650866420000|2022-04-25 06:00:20|34590|34524.4|34585.6|34522.4|34592.3|34526.1|34585.2|34522.4|24
1650866430000|2022-04-25 06:00:30|34585.9|34518.1|34587.8|34520.3|34588.8|34522|34584.2|34517.5|29
1650866440000|2022-04-25 06:00:40|34588.5|34520.4|34586|34519.4|34588.8|34522.5|34584.5|34518.8|24
1650866450000|2022-04-25 06:00:50|34587.2|34519.7|34580.3|34514.3|34588.3|34526.9|34576.9|34513.6|32
1650866460000|2022-04-25 06:01:00|34581.6|34511.1|34579.3|34511.7|34584.1|34514.8|34578.4|34509.7|32
1650866470000|2022-04-25 06:01:10|34579.6|34511.6|34583.2|34511.3|34583.5|34512.2|34579.6|34510.1|26
1650866480000|2022-04-25 06:01:20|34584|34511.4|34587.7|34515.4|34587.7|34518.7|34583.6|34511.4|25
1650866490000|2022-04-25 06:01:30|34586.7|34517.7|34591.3|34520.2|34593.2|34521.4|34586.7|34515|31
1650866500000|2022-04-25 06:01:40|34592.2|34519.1|34589|34519.4|34593.7|34522|34589|34519.1|27
1650866510000|2022-04-25 06:01:50|34590.5|34518|34586.7|34521.1|34590.6|34521.4|34586.3|34517.7|30
1650866520000|2022-04-25 06:02:00|34586.9|34521.4|34589.2|34520.6|34591.2|34523.1|34586.9|34519.6|32
1650866530000|2022-04-25 06:02:10|34586|34520|34584.2|34517.4|34590|34520|34582.9|34512.8|27
1650866540000|2022-04-25 06:02:20|34584.7|34517|34592.1|34520.9|34592.1|34520.9|34582.3|34515.6|27
1650866550000|2022-04-25 06:02:30|34591.5|34522.1|34589.6|34520.4|34591.5|34523.1|34585|34518.8|25
1650866560000|2022-04-25 06:02:40|34589.4|34519.6|34586.9|34524|34590.4|34526.4|34584.6|34519.6|28
1650866570000|2022-04-25 06:02:50|34588.7|34524.3|34580.5|34530.5|34589.4|34530.5|34580.5|34523.1|21
1650866580000|2022-04-25 06:03:00|34585.3|34526.9|34590.5|34524.2|34592.4|34527.3|34585.3|34520.2|30
1650866590000|2022-04-25 06:03:10|34590.4|34524.3|34591.4|34523.7|34591.6|34525.6|34587.9|34522.2|25
1650866600000|2022-04-25 06:03:20|34590.6|34523.4|34591.3|34525.6|34592.4|34527.6|34589.4|34522.2|18
1650866610000|2022-04-25 06:03:30|34592.7|34523.2|34589.6|34528.4|34594|34528.9|34589.6|34523.2|24
1650866620000|2022-04-25 06:03:40|34590.3|34529|34591.2|34527.2|34591.9|34529|34589.4|34527.2|21
1650866630000|2022-04-25 06:03:50|34591.3|34527.1|34591.2|34526.1|34592.4|34528.4|34589.1|34525.8|22
1650866640000|2022-04-25 06:04:00|34589.9|34526.3|34590.1|34520.1|34590.1|34532.5|34578.9|34519|29
1650866650000|2022-04-25 06:04:10|34582.7|34524.6|34590.4|34526.1|34592.3|34526.1|34582.7|34521.4|24
1650866660000|2022-04-25 06:04:20|34588.6|34524.6|34592.9|34526|34593.9|34526.6|34588.4|34524|25
1650866670000|2022-04-25 06:04:30|34592.7|34527.6|34591.9|34527.4|34594.3|34530|34590.3|34525.7|22
1650866680000|2022-04-25 06:04:40|34592.2|34526.8|34587.7|34525.2|34593|34527.6|34584.6|34517.2|29
1650866690000|2022-04-25 06:04:50|34588.4|34524.3|34585.3|34523.8|34590.4|34524.3|34583.9|34520.7|24
1650866700000|2022-04-25 06:05:00|34585.6|34524.1|34585.2|34520.2|34589.5|34524.1|34581.4|34516.8|30
1650866710000|2022-04-25 06:05:10|34585.1|34521.6|34586.6|34519.9|34587.3|34521.6|34581.2|34518.1|26
1650866720000|2022-04-25 06:05:20|34584.1|34519.7|34586|34518.3|34586.7|34521.1|34583.8|34518.3|20
1650866730000|2022-04-25 06:05:30|34585.9|34518.4|34588.7|34521.9|34588.7|34523.6|34583.5|34518.4|24
1650866740000|2022-04-25 06:05:40|34589.6|34521.1|34594|34523.6|34598.5|34528.9|34585.2|34520.3|26
1650866750000|2022-04-25 06:05:50|34595.3|34524.5|34585.8|34522.5|34596.2|34524.5|34585.5|34515.9|30
1650866760000|2022-04-25 06:06:00|34586.9|34521.8|34581.8|34521.5|34591.6|34525.8|34581.8|34514.5|29
1650866770000|2022-04-25 06:06:10|34583.4|34521.1|34587.8|34517.1|34588.6|34523.3|34583.4|34517.1|28
1650866780000|2022-04-25 06:06:20|34587.3|34517.7|34588.2|34517.8|34588.2|34518.4|34586.7|34516.7|20
1650866790000|2022-04-25 06:06:30|34587.7|34516.9|34579.5|34521.1|34588.9|34521.1|34576.9|34515.1|25
1650866800000|2022-04-25 06:06:40|34581.1|34522.8|34594|34519.2|34595.8|34524.6|34581.1|34515.5|24
1650866810000|2022-04-25 06:06:50|34593.2|34521.3|34593.1|34523.4|34594.5|34524.3|34587.1|34516.7|23
1650866820000|2022-04-25 06:07:00|34592.4|34523.1|34597.2|34520.6|34597.5|34525.7|34592.4|34520.3|18
1650866830000|2022-04-25 06:07:10|34595.8|34523.1|34596.7|34527.5|34597.2|34528|34593|34520.9|23
1650866840000|2022-04-25 06:07:20|34595.6|34526.7|34603.9|34526.5|34607|34532.8|34594.7|34526.5|29
1650866850000|2022-04-25 06:07:30|34603|34528.4|34609.6|34533.3|34609.6|34533.7|34603|34528.2|28
1650866860000|2022-04-25 06:07:40|34612.8|34534.3|34611.8|34528.6|34612.8|34534.9|34606|34528.6|29
1650866870000|2022-04-25 06:07:50|34609.9|34529.1|34612.6|34530.8|34613.2|34531.4|34609.8|34528.1|19
1650866880000|2022-04-25 06:08:00|34612.8|34530.5|34613.6|34531.4|34613.6|34534.3|34610.2|34530.3|36
1650866890000|2022-04-25 06:08:10|34614.8|34529.3|34611.5|34534.3|34616.7|34534.3|34611.5|34528.7|29
1650866900000|2022-04-25 06:08:20|34611.4|34534|34617.8|34533.5|34620.2|34534.9|34611.1|34531.8|37
1650866910000|2022-04-25 06:08:30|34618|34532.2|34617.2|34537.9|34620|34538.2|34612.8|34531.6|28
1650866920000|2022-04-25 06:08:40|34617|34537.7|34620.4|34538.7|34620.6|34538.7|34617|34536.5|31
1650866930000|2022-04-25 06:08:50|34619.5|34538.3|34621.8|34539.4|34623.7|34541.9|34616.2|34536|33
1650866940000|2022-04-25 06:09:00|34623.8|34539.3|34621.8|34540.7|34627.8|34541.6|34618.3|34537.6|35
1650866950000|2022-04-25 06:09:10|34622.1|34540.2|34621.5|34538.8|34622.7|34540.2|34620.8|34537.8|21
1650866960000|2022-04-25 06:09:20|34621|34539.8|34623.1|34544.7|34625.8|34544.8|34620.4|34538.6|25
1650866970000|2022-04-25 06:09:30|34613.7|34551.6|34622.3|34545.3|34624.2|34551.6|34613.7|34539|24
1650866980000|2022-04-25 06:09:40|34622.6|34544|34618.4|34542.7|34623.1|34548.5|34608.9|34538.7|26
1650866990000|2022-04-25 06:09:50|34618.7|34543|34621|34542.4|34623.1|34543|34618|34540.2|19
1650867000000|2022-04-25 06:10:00|34623|34536.8|34617.4|34536.4|34623.5|34538.9|34614.8|34535.9|32
1650867010000|2022-04-25 06:10:10|34612.7|34537.5|34594.3|34532.6|34620.4|34542.7|34587.8|34522.3|32
1650867020000|2022-04-25 06:10:20|34594.6|34531.3|34598.2|34533.6|34599.8|34540|34587.5|34528.5|35
1650867030000|2022-04-25 06:10:30|34597.4|34535.6|34598|34538.8|34598.6|34542.9|34592.3|34533.1|27
1650867040000|2022-04-25 06:10:40|34597.8|34539.1|34592.5|34533.9|34598.3|34543.2|34589|34531.5|30
1650867050000|2022-04-25 06:10:50|34592.9|34534.1|34613.2|34544.3|34614.1|34560.8|34580.8|34531.4|37
1650867060000|2022-04-25 06:11:00|34612.3|34545.3|34610|34536.2|34614.2|34556.8|34606.8|34535.8|32
1650867070000|2022-04-25 06:11:10|34609.1|34538|34608.9|34533.3|34609.5|34540.8|34605.6|34533.3|26
1650867080000|2022-04-25 06:11:20|34607.3|34537|34606.7|34537.7|34610.1|34537.7|34604.3|34529.2|21
1650867090000|2022-04-25 06:11:30|34605.7|34538.5|34610.5|34540.5|34610.6|34542.2|34605.5|34532.4|29
1650867100000|2022-04-25 06:11:40|34612.3|34539.2|34615.7|34538.2|34618.1|34547.3|34609.4|34536.1|30
1650867110000|2022-04-25 06:11:50|34614|34540.2|34604|34523.3|34615.7|34542.6|34581.9|34480.3|35
1650867120000|2022-04-25 06:12:00|34604.5|34519.9|34591.9|34494|34615.9|34521.8|34590.9|34487|35
1650867130000|2022-04-25 06:12:10|34591|34492.5|34586.4|34503.8|34594.6|34512.9|34583.5|34492.5|37
1650867140000|2022-04-25 06:12:20|34586.7|34503.6|34586.6|34511.1|34587.8|34516.1|34584.5|34503.6|29
1650867150000|2022-04-25 06:12:30|34587.5|34509.6|34583.6|34505.9|34587.5|34514|34582.2|34505.8|27
1650867160000|2022-04-25 06:12:40|34583.8|34506.2|34583.5|34516.1|34583.8|34516.1|34576.4|34506.2|27
1650867170000|2022-04-25 06:12:50|34589.9|34499.1|34588.4|34514.7|34592.1|34517.2|34585.6|34492.8|39
1650867180000|2022-04-25 06:13:00|34589.7|34514.8|34586.5|34514.8|34589.8|34517.1|34584.5|34511.9|34
1650867190000|2022-04-25 06:13:10|34587|34515.3|34595.4|34521.4|34597.3|34522.1|34587|34513.2|30
1650867200000|2022-04-25 06:13:20|34596.2|34523.9|34600.5|34524.9|34604.7|34527.3|34596.2|34515.6|37
1650867210000|2022-04-25 06:13:30|34599.6|34524.3|34609|34528.8|34609|34532.5|34596.4|34520.1|36
1650867220000|2022-04-25 06:13:40|34608.5|34528.7|34617.7|34542.7|34624.8|34545.5|34599.2|34528.2|40
1650867230000|2022-04-25 06:13:50|34619.9|34542.1|34624.7|34548.7|34628.2|34554.8|34618.6|34541.1|39
1650867240000|2022-04-25 06:14:00|34625|34549.6|34636.8|34568|34636.9|34568|34623|34547.5|40
1650867250000|2022-04-25 06:14:10|34637.3|34565.9|34640.2|34570.6|34645.3|34570.6|34634.2|34560.7|37
1650867260000|2022-04-25 06:14:20|34645.4|34571.3|34674.5|34565.7|34677.8|34579.2|34640.5|34556.4|40
1650867270000|2022-04-25 06:14:30|34675.9|34565.9|34701|34604.1|34713.2|34611.9|34674.1|34565.9|40
1650867280000|2022-04-25 06:14:40|34704.2|34593.1|34719.2|34629.7|34719.6|34636.6|34689|34593.1|40
1650867290000|2022-04-25 06:14:50|34721.3|34628.1|34719.1|34637.3|34733.2|34654.4|34714.8|34625.9|40
1650867300000|2022-04-25 06:15:00|34721.1|34637.1|34723|34625.8|34727|34647.4|34711.4|34625.4|40
1650867310000|2022-04-25 06:15:10|34720.2|34626.1|34716.3|34635.7|34720.2|34638.2|34711.1|34626.1|40
1650867320000|2022-04-25 06:15:20|34715.9|34635|34729.2|34640.1|34729.2|34648.7|34714|34621.9|40
1650867330000|2022-04-25 06:15:30|34729.9|34647.6|34721.2|34631.7|34731.1|34651.5|34719.8|34625.7|37
1650867340000|2022-04-25 06:15:40|34720.3|34632.6|34707.3|34620.6|34721.6|34640|34706|34617.9|38
1650867350000|2022-04-25 06:15:50|34703.8|34619.4|34714.1|34628.7|34719.2|34637.7|34699.9|34615.3|38
1650867360000|2022-04-25 06:16:00|34714.8|34628.5|34704.8|34624.1|34715.4|34630.1|34704.8|34618.9|40
1650867370000|2022-04-25 06:16:10|34705.7|34623.4|34713.9|34635.9|34714.7|34635.9|34702.9|34621.8|38
1650867380000|2022-04-25 06:16:20|34714.8|34636.2|34718|34638.1|34718.2|34639.5|34707|34626.2|38
1650867390000|2022-04-25 06:16:30|34717.8|34636.6|34748.8|34665.4|34757.7|34695.5|34715.5|34636.6|39
1650867400000|2022-04-25 06:16:40|34755.8|34662|34733.7|34651.5|34755.8|34670.9|34729|34647.3|40
1650867410000|2022-04-25 06:16:50|34730.5|34651|34737.3|34666|34743.4|34670.2|34730.5|34647.5|38
1650867420000|2022-04-25 06:17:00|34738.9|34657.8|34749.6|34670.3|34755.8|34673.1|34738.9|34653.6|38
1650867430000|2022-04-25 06:17:10|34750|34670.9|34748.4|34665.1|34755.4|34678.8|34743.6|34657|39
1650867440000|2022-04-25 06:17:20|34747.2|34669.4|34757.3|34697.9|34765.7|34717.3|34729.4|34664.4|38
1650867450000|2022-04-25 06:17:30|34757.1|34700.2|34746.8|34667.3|34757.1|34705.5|34725.5|34663|38
1650867460000|2022-04-25 06:17:40|34746.2|34671.6|34753.9|34683.2|34755.2|34687.1|34739.6|34668|40
1650867470000|2022-04-25 06:17:50|34751.3|34687.9|34752.9|34681.3|34757.2|34689.7|34748.9|34680.8|36
1650867480000|2022-04-25 06:18:00|34749|34686.1|34751.6|34685.9|34762.6|34693.7|34743.8|34678.8|38
1650867490000|2022-04-25 06:18:10|34751.1|34685.8|34760.5|34677.7|34761.2|34687.3|34747.9|34674.1|36
1650867500000|2022-04-25 06:18:20|34760.6|34681.5|34745.7|34674.9|34760.6|34682.4|34742.3|34671.3|36
1650867510000|2022-04-25 06:18:30|34744.1|34678.8|34742.7|34676.8|34754|34689.2|34739.2|34670.6|36
1650867520000|2022-04-25 06:18:40|34744.1|34680.8|34745.5|34680.6|34745.5|34693.9|34740|34675.4|36
1650867530000|2022-04-25 06:18:50|34745.4|34681.2|34759.1|34709.1|34759.1|34709.1|34744.5|34679.9|39
1650867540000|2022-04-25 06:19:00|34760.5|34710.5|34757.8|34695.7|34767.1|34710.5|34754.6|34688.6|38
1650867550000|2022-04-25 06:19:10|34758.8|34698.1|34759.5|34701.2|34765.5|34707.9|34757.6|34692.5|38
1650867560000|2022-04-25 06:19:20|34759.9|34698.5|34756.7|34694.4|34762.1|34701|34756.6|34692.8|33
1650867570000|2022-04-25 06:19:30|34755.1|34697.5|34761.6|34698.7|34761.6|34702.6|34753.9|34691.1|31
1650867580000|2022-04-25 06:19:40|34760.8|34698.8|34756.8|34698.5|34761.9|34699.3|34755|34693.9|30
1650867590000|2022-04-25 06:19:50|34756.6|34698.1|34754.5|34696.6|34761.6|34707.1|34751.4|34678.9|34
1650867600000|2022-04-25 06:20:00|34754.6|34693.7|34757.6|34693.3|34757.6|34698|34753.2|34690.2|31
1650867610000|2022-04-25 06:20:10|34757.4|34693.5|34765.6|34701.5|34765.6|34707.3|34753.2|34692.6|34
1650867620000|2022-04-25 06:20:20|34767.3|34701|34763.9|34702.8|34767.3|34703.4|34762.4|34688.6|30
1650867630000|2022-04-25 06:20:30|34763.7|34701.8|34747.7|34727.7|34766.2|34729.2|34747.7|34690.9|38
1650867640000|2022-04-25 06:20:40|34748|34728|34745.6|34725.6|34766|34729.3|34742.9|34681.4|39
1650867650000|2022-04-25 06:20:50|34761.4|34711.4|34750|34730|34770.3|34731.2|34745.2|34701.5|36
1650867660000|2022-04-25 06:21:00|34750.5|34730.5|34753|34733|34778.8|34735.2|34749.4|34707.2|38
1650867670000|2022-04-25 06:21:10|34753.1|34733.1|34753.5|34733.5|34773|34733.9|34747.9|34718.2|26
1650867680000|2022-04-25 06:21:20|34754|34734|34775|34718.3|34775|34739.7|34751.1|34718.3|34
1650867690000|2022-04-25 06:21:30|34775.3|34718.1|34772.1|34715.6|34776.3|34740|34751.2|34715.6|37
1650867700000|2022-04-25 06:21:40|34771.9|34714.5|34760.4|34740.4|34774.1|34742.1|34756.4|34714.5|38
1650867710000|2022-04-25 06:21:50|34761|34741|34764.6|34744.6|34783.7|34745.8|34760.1|34714.6|32
1650867720000|2022-04-25 06:22:00|34784.3|34725.4|34775.4|34725.4|34785.2|34748.1|34763.7|34715.4|31
1650867730000|2022-04-25 06:22:10|34778.1|34720.9|34785.2|34729|34786.7|34733.3|34778.1|34719.2|27
1650867740000|2022-04-25 06:22:20|34782.8|34732.8|34780.6|34723.4|34786.6|34744.8|34764.8|34720.8|32
1650867750000|2022-04-25 06:22:30|34780.4|34722.7|34775.7|34714.3|34782.7|34734.9|34754.9|34709.8|37
1650867760000|2022-04-25 06:22:40|34776.4|34712.8|34772.4|34706.5|34776.4|34714.9|34764.9|34706.5|29
1650867770000|2022-04-25 06:22:50|34764.7|34714.7|34775.7|34709.4|34777.3|34715.1|34764.7|34706.8|37
1650867780000|2022-04-25 06:23:00|34767.9|34717.9|34768.8|34712.1|34776.8|34735.1|34750.1|34701.6|32
1650867790000|2022-04-25 06:23:10|34765.6|34715.6|34749.6|34729.6|34768.9|34734.1|34746.3|34715.5|34
1650867800000|2022-04-25 06:23:20|34751|34731|34759|34680.4|34763.5|34731|34737.1|34673.2|37
1650867810000|2022-04-25 06:23:30|34759.7|34677.1|34763.3|34693.4|34766.1|34722.7|34740.1|34677.1|35
1650867820000|2022-04-25 06:23:40|34760.2|34701.2|34754.5|34704.5|34762.9|34707.3|34754.5|34697.7|33
1650867830000|2022-04-25 06:23:50|34754.4|34704.4|34751.6|34701.6|34755.2|34705.2|34751.2|34695.1|32
1650867840000|2022-04-25 06:24:00|34754.5|34695.7|34728.7|34708.7|34754.5|34712.2|34727.6|34690.8|35
1650867850000|2022-04-25 06:24:10|34747.7|34690.6|34737.8|34687.8|34747.7|34694.2|34737.8|34687.8|33
1650867860000|2022-04-25 06:24:20|34738.6|34688.6|34738.8|34688.8|34743.8|34701|34719.6|34678.2|31
1650867870000|2022-04-25 06:24:30|34738.5|34688.5|34739.6|34689.6|34740.4|34690.4|34737.3|34687.3|31
1650867880000|2022-04-25 06:24:40|34739.9|34689.9|34737.2|34687.2|34740.2|34690.2|34737|34687|26
1650867890000|2022-04-25 06:24:50|34736.9|34686.9|34741.6|34691.6|34746.1|34710.7|34727.3|34686.8|29
1650867900000|2022-04-25 06:25:00|34728.7|34708.7|34730.6|34710.6|34732|34712|34728.2|34708.2|27
1650867910000|2022-04-25 06:25:10|34729.3|34709.3|34723.4|34703.4|34746.2|34710.8|34722.6|34687.3|31
1650867920000|2022-04-25 06:25:20|34725.7|34705.7|34715.4|34695.4|34726|34706|34715.4|34695.4|33
1650867930000|2022-04-25 06:25:30|34716.7|34696.7|34720.2|34700.2|34721.1|34701.1|34715.7|34695.7|32
1650867940000|2022-04-25 06:25:40|34720.6|34700.6|34722|34702|34722|34702|34719.1|34699.1|24
1650867950000|2022-04-25 06:25:50|34721.9|34701.9|34726.8|34706.8|34726.8|34706.8|34721.3|34701.3|26
1650867960000|2022-04-25 06:26:00|34726.7|34706.7|34725|34705|34728.1|34708.1|34724.1|34704.1|27
1650867970000|2022-04-25 06:26:10|34725.2|34705.2|34725.1|34705.1|34727.2|34707.2|34724.6|34704.6|14
1650867980000|2022-04-25 06:26:20|34725|34705|34721.8|34701.8|34725.4|34705.4|34721.8|34701.8|16
1650867990000|2022-04-25 06:26:30|34720.8|34700.8|34728.3|34708.3|34730.4|34710.4|34720.4|34700.4|29
1650868000000|2022-04-25 06:26:40|34727.9|34707.9|34727.9|34707.9|34728.5|34708.5|34722.6|34702.6|30
1650868010000|2022-04-25 06:26:50|34727.8|34707.8|34727.5|34707.5|34746.4|34707.8|34727.5|34688.9|23
1650868020000|2022-04-25 06:27:00|34727.8|34707.8|34727.4|34707.4|34730.8|34710.8|34727.1|34707.1|29
1650868030000|2022-04-25 06:27:10|34727.3|34707.3|34728.2|34708.2|34728.9|34708.9|34727.3|34707.3|19
1650868040000|2022-04-25 06:27:20|34728.1|34708.1|34725.4|34705.4|34728.1|34708.1|34723.8|34703.8|21
1650868050000|2022-04-25 06:27:30|34726.9|34706.9|34722|34702|34745.3|34709.4|34721.8|34686.3|27
1650868060000|2022-04-25 06:27:40|34723.2|34703.2|34723.4|34703.4|34724.2|34704.2|34722.8|34702.8|19
1650868070000|2022-04-25 06:27:50|34723.5|34703.5|34723.7|34703.7|34724|34704|34723.5|34703.5|13
1650868080000|2022-04-25 06:28:00|34723.6|34703.6|34728.6|34708.6|34728.6|34708.6|34723.6|34703.6|26
1650868090000|2022-04-25 06:28:10|34729|34709|34731.6|34711.6|34731.6|34711.6|34728.2|34708.2|15
1650868100000|2022-04-25 06:28:20|34731.5|34711.5|34752|34689.5|34752|34712|34727.9|34689.5|27
1650868110000|2022-04-25 06:28:30|34755.5|34685.6|34734.2|34714.2|34755.5|34714.9|34728|34685.6|34
1650868120000|2022-04-25 06:28:40|34735.9|34715.9|34746.3|34726.3|34746.3|34726.3|34735.9|34715.9|31
1650868130000|2022-04-25 06:28:50|34747.1|34727.1|34769.5|34703.7|34771.9|34727.1|34746.8|34702.6|29
1650868140000|2022-04-25 06:29:00|34768.4|34705.3|34772.3|34695.5|34772.3|34722.6|34742.6|34695.5|31
1650868150000|2022-04-25 06:29:10|34774.2|34693.9|34765.1|34701.4|34774.2|34708.3|34758.3|34693.9|27
1650868160000|2022-04-25 06:29:20|34765.7|34700.8|34763.8|34702.6|34766.5|34705.7|34762.2|34700|28
1650868170000|2022-04-25 06:29:30|34764.2|34702.2|34770.2|34706.2|34782.9|34711|34760.8|34694|26
1650868180000|2022-04-25 06:29:40|34772.3|34704.4|34776.1|34709.7|34779.4|34729.9|34749.9|34698.5|34
1650868190000|2022-04-25 06:29:50|34774.2|34709.5|34785.1|34727.1|34793|34748.9|34758.8|34709.5|37
1650868200000|2022-04-25 06:30:00|34787.8|34726.3|34779.6|34729.6|34787.8|34747.8|34763.9|34726.1|38
1650868210000|2022-04-25 06:30:10|34778.9|34728.9|34765.1|34745.1|34787.1|34748.2|34761.5|34726.6|35
1650868220000|2022-04-25 06:30:20|34763.5|34743.5|34773.7|34723.7|34779.3|34744.7|34758.1|34722.1|36
1650868230000|2022-04-25 06:30:30|34770.4|34720.4|34775.3|34725.3|34780.6|34729.2|34770.2|34717.6|36
1650868240000|2022-04-25 06:30:40|34775|34725|34778.2|34721.5|34778.2|34728.2|34772.1|34719.4|29
1650868250000|2022-04-25 06:30:50|34773.2|34723.2|34773.4|34723.4|34777.8|34724.4|34772.2|34718.4|24
1650868260000|2022-04-25 06:31:00|34773.9|34723.9|34774.2|34724.2|34782.2|34739.4|34759.4|34722.5|28
1650868270000|2022-04-25 06:31:10|34774.1|34724.1|34772.5|34722.5|34774.2|34724.2|34772.1|34722.1|30
1650868280000|2022-04-25 06:31:20|34773.1|34723.1|34776.9|34726.9|34777.1|34727.1|34773.1|34723.1|17
1650868290000|2022-04-25 06:31:30|34761.4|34741.4|34781.7|34731.7|34786.4|34746.5|34761.4|34730|33
1650868300000|2022-04-25 06:31:40|34782.2|34732.2|34786|34736|34787|34737|34782.2|34732.2|21
1650868310000|2022-04-25 06:31:50|34785.9|34735.9|34786.2|34736.2|34787.4|34737.4|34784.4|34734.4|27
1650868320000|2022-04-25 06:32:00|34785.1|34735.1|34792.1|34742.1|34792.1|34756.7|34776.1|34734.5|24
1650868330000|2022-04-25 06:32:10|34792|34742|34789.9|34739.9|34792.1|34742.1|34788.9|34738.9|31
1650868340000|2022-04-25 06:32:20|34789.5|34739.5|34771.5|34751.5|34790|34751.5|34770.9|34736.1|21
1650868350000|2022-04-25 06:32:30|34771.3|34751.3|34789.8|34732.1|34790.6|34751.4|34771|34731.4|18
1650868360000|2022-04-25 06:32:40|34785.9|34735.9|34784.5|34734.5|34789.8|34736.6|34783|34732.5|17
1650868370000|2022-04-25 06:32:50|34784.2|34734.2|34784.7|34734.7|34785.1|34735.1|34782|34732|28
1650868380000|2022-04-25 06:33:00|34784.5|34734.5|34793.1|34743.1|34793.1|34759.3|34770.8|34733.7|33
1650868390000|2022-04-25 06:33:10|34794.9|34744.9|34798.1|34748.1|34798.2|34748.2|34794.3|34744.3|29
1650868400000|2022-04-25 06:33:20|34798.8|34748.8|34806.7|34756.7|34806.9|34770.9|34787.1|34748.8|30
1650868410000|2022-04-25 06:33:30|34806.6|34756.6|34799.6|34742.8|34806.6|34767.6|34776.7|34740.9|33
1650868420000|2022-04-25 06:33:40|34800.1|34743|34793.5|34743.5|34805|34766|34776.6|34743|34
1650868430000|2022-04-25 06:33:50|34794.4|34744.4|34792.8|34742.8|34794.9|34755.8|34774.4|34736.3|30
1650868440000|2022-04-25 06:34:00|34793.7|34743.7|34800.1|34750.1|34801.8|34764.8|34780.9|34740.5|36
1650868450000|2022-04-25 06:34:10|34800.3|34750.3|34801.6|34751.6|34803.5|34753.5|34800|34750|24
1650868460000|2022-04-25 06:34:20|34801.3|34751.3|34801.4|34751.4|34801.4|34751.4|34798.5|34748.5|28
1650868470000|2022-04-25 06:34:30|34801.3|34751.3|34786.9|34766.9|34801.8|34768.3|34785.6|34751|26
1650868480000|2022-04-25 06:34:40|34787|34767|34791.4|34771.4|34816.4|34778.1|34787|34754.1|38
1650868490000|2022-04-25 06:34:50|34791.5|34771.5|34795.4|34775.4|34795.4|34775.4|34791.1|34771.1|28
1650868500000|2022-04-25 06:35:00|34794.8|34774.8|34792.7|34772.7|34794.8|34774.8|34785.1|34765.1|36
1650868510000|2022-04-25 06:35:10|34793.1|34773.1|34801|34781|34804.6|34782|34788.1|34754.6|39
1650868520000|2022-04-25 06:35:20|34821.1|34762.7|34824.5|34774.5|34827|34787.3|34800.8|34762.7|36
1650868530000|2022-04-25 06:35:30|34808.1|34788.1|34820.4|34800.4|34821.1|34801.1|34808.1|34788.1|39
1650868540000|2022-04-25 06:35:40|34820.5|34800.5|34809.8|34789.8|34832.6|34805.5|34809.5|34773.2|39
1650868550000|2022-04-25 06:35:50|34807.7|34787.7|34855.1|34776.8|34855.1|34794.3|34805.8|34776.8|39
1650868560000|2022-04-25 06:36:00|34852.8|34776.7|34843.8|34773.3|34856|34777.9|34837.7|34768.1|39
1650868570000|2022-04-25 06:36:10|34845.5|34772.3|34847.1|34784.1|34850.4|34787.6|34834|34771.5|38
1650868580000|2022-04-25 06:36:20|34841.8|34783.4|34846.6|34782.1|34847.3|34783.4|34840.9|34777.6|28
1650868590000|2022-04-25 06:36:30|34848.2|34780.3|34841.5|34775.3|34848.2|34783.1|34835.8|34774.4|32
1650868600000|2022-04-25 06:36:40|34842.3|34774.1|34851.3|34781.2|34854.4|34784.5|34834.1|34774.1|32
1650868610000|2022-04-25 06:36:50|34847|34784.7|34845.3|34779.8|34854.1|34792.4|34811.4|34771.8|35
1650868620000|2022-04-25 06:37:00|34849.2|34779.4|34834.2|34774.4|34851.2|34789.5|34809.5|34770.1|30
1650868630000|2022-04-25 06:37:10|34835.9|34773.3|34831.8|34775|34838.5|34783|34821.6|34765.2|29
1650868640000|2022-04-25 06:37:20|34838.4|34771.9|34839.7|34773.3|34840.1|34776.7|34830.8|34768.8|36
1650868650000|2022-04-25 06:37:30|34839|34772.7|34831.8|34781.8|34842.2|34796.2|34816.2|34769|33
1650868660000|2022-04-25 06:37:40|34832.6|34782.6|34833.9|34783.9|34838|34783.9|34830.1|34779.1|29
1650868670000|2022-04-25 06:37:50|34833.1|34783.1|34834.5|34784.5|34834.8|34784.8|34831.9|34781.9|20
1650868680000|2022-04-25 06:38:00|34833.6|34783.6|34809.4|34789.4|34842.8|34793.4|34807.4|34774.4|31
1650868690000|2022-04-25 06:38:10|34809|34789|34822.6|34758.4|34827.9|34789|34803|34756.4|32
1650868700000|2022-04-25 06:38:20|34822.3|34759|34823.1|34755|34823.8|34760.9|34815.6|34752.5|30
1650868710000|2022-04-25 06:38:30|34822.2|34757.5|34818.5|34755.2|34826.7|34760.6|34817|34754.4|36
1650868720000|2022-04-25 06:38:40|34818.8|34755.4|34814.8|34750.9|34821.6|34757.2|34812.9|34750|29
1650868730000|2022-04-25 06:38:50|34814.9|34751.2|34802|34740.2|34817.1|34752.4|34802|34740.2|33
1650868740000|2022-04-25 06:39:00|34806.3|34739.6|34807.5|34739.9|34812.7|34748.1|34799.2|34739.4|33
1650868750000|2022-04-25 06:39:10|34808.1|34739.4|34805.1|34740.5|34809|34745|34802.9|34738.2|34
1650868760000|2022-04-25 06:39:20|34805.2|34741.1|34805.1|34740.8|34806.9|34742.2|34801.8|34737.3|35
1650868770000|2022-04-25 06:39:30|34804.4|34741.2|34807|34738|34807|34741.8|34798.3|34734.4|35
1650868780000|2022-04-25 06:39:40|34807.7|34737.8|34804.1|34735.3|34808.2|34738|34801.6|34733.7|33
1650868790000|2022-04-25 06:39:50|34804.2|34735.2|34801.4|34736.5|34804.8|34736.6|34798.2|34734.6|29
1650868800000|2022-04-25 06:40:00|34802.4|34737.5|34800.9|34735.9|34804.2|34739.8|34795.4|34731.7|37
1650868810000|2022-04-25 06:40:10|34797.8|34735.8|34806.5|34741.8|34812.7|34746.8|34797.8|34734.9|37
1650868820000|2022-04-25 06:40:20|34806.1|34743|34808|34740.4|34808.4|34743|34805|34738.4|29
1650868830000|2022-04-25 06:40:30|34806.8|34740.2|34818.4|34752.9|34823.1|34760.1|34806.7|34740.2|37
1650868840000|2022-04-25 06:40:40|34817.9|34752.1|34819.2|34755|34828.1|34758.6|34816.9|34752.1|37
1650868850000|2022-04-25 06:40:50|34821.6|34753.7|34826.1|34752.6|34826.1|34755.7|34820|34749.2|28
1650868860000|2022-04-25 06:41:00|34824.5|34754.1|34813.1|34748.1|34824.5|34754.8|34809.6|34745.7|34
1650868870000|2022-04-25 06:41:10|34816.7|34749.7|34815|34750|34820|34752.7|34813.7|34749.6|29
1650868880000|2022-04-25 06:41:20|34814.7|34750.7|34815.6|34750.7|34816.6|34751.4|34811.4|34747.8|25
1650868890000|2022-04-25 06:41:30|34815|34750.4|34818.8|34749.5|34818.8|34756.7|34801.2|34742.8|29
1650868900000|2022-04-25 06:41:40|34819.3|34749.7|34814.7|34743.6|34822.3|34750|34802.7|34741.5|34
1650868910000|2022-04-25 06:41:50|34814|34745|34812.4|34744.7|34815.1|34746.1|34812|34742.6|26
1650868920000|2022-04-25 06:42:00|34811.6|34744.4|34808.4|34739.5|34812|34744.6|34802.3|34738.7|22
1650868930000|2022-04-25 06:42:10|34808.3|34740.2|34801.8|34738|34808.3|34740.6|34800.9|34737.7|29
1650868940000|2022-04-25 06:42:20|34802|34737.9|34805.1|34739.3|34806.3|34740.5|34801.8|34737.4|28
1650868950000|2022-04-25 06:42:30|34804.4|34738.1|34807.9|34739.8|34808|34741.1|34803.8|34737.8|37
1650868960000|2022-04-25 06:42:40|34807.1|34740.5|34801.7|34739.7|34808.3|34742.1|34801.7|34739.7|22
1650868970000|2022-04-25 06:42:50|34801|34742.9|34807.3|34742.3|34812.1|34745.3|34801|34741|32
1650868980000|2022-04-25 06:43:00|34801.3|34739.4|34788.2|34730.6|34806.9|34748.9|34768.8|34730.6|31
1650868990000|2022-04-25 06:43:10|34784.8|34734.8|34769.8|34749.8|34787.7|34751|34767.5|34727.3|27
1650869000000|2022-04-25 06:43:20|34769.9|34749.9|34785.3|34728.2|34791.9|34754.8|34767.2|34728.2|31
1650869010000|2022-04-25 06:43:30|34783.1|34733.1|34808.6|34740.9|34811|34752.5|34770.5|34728.2|35
1650869020000|2022-04-25 06:43:40|34807.9|34742.4|34802.9|34737.6|34813.6|34744.6|34799.6|34733.1|29
1650869030000|2022-04-25 06:43:50|34799.1|34739.2|34802.4|34736.1|34805.7|34739.2|34796.6|34734.4|35
1650869040000|2022-04-25 06:44:00|34797.1|34735.4|34807|34729.5|34807.6|34735.4|34795.5|34723.7|35
1650869050000|2022-04-25 06:44:10|34805.7|34730.3|34804.1|34725.9|34806.8|34733.7|34796.5|34722.9|36
1650869060000|2022-04-25 06:44:20|34806.1|34725.2|34813.2|34728.6|34814.7|34733.4|34799|34722.6|33
1650869070000|2022-04-25 06:44:30|34811.3|34730.4|34801.9|34730.3|34813.7|34731.2|34799.4|34724.6|35
1650869080000|2022-04-25 06:44:40|34802.1|34731.2|34804.7|34731.9|34805.4|34732.2|34802.1|34729.5|32
1650869090000|2022-04-25 06:44:50|34804.9|34732.3|34810.8|34734.5|34810.8|34735.5|34801.8|34730.2|29
1650869100000|2022-04-25 06:45:00|34808.4|34736.7|34796.3|34726.9|34810.2|34736.7|34790|34721.6|36
1650869110000|2022-04-25 06:45:10|34796.9|34727.1|34798.9|34726.4|34802.7|34732.4|34796.5|34726|36
1650869120000|2022-04-25 06:45:20|34796.6|34724.6|34793.3|34717.4|34798.3|34725.2|34787.5|34716.8|36
1650869130000|2022-04-25 06:45:30|34796.6|34715.8|34789.2|34717.3|34796.6|34723.4|34786.1|34715.8|33
1650869140000|2022-04-25 06:45:40|34788.7|34717.4|34789.8|34714.9|34791.4|34719.2|34788.2|34714.6|29
1650869150000|2022-04-25 06:45:50|34790.7|34714.2|34786.6|34711.5|34793.6|34718.8|34785.3|34711|33
1650869160000|2022-04-25 06:46:00|34787.7|34711.6|34798.5|34713.6|34801|34720.8|34785.7|34711.6|33
1650869170000|2022-04-25 06:46:10|34796.4|34715.3|34788.4|34713.4|34796.4|34719|34786|34712|23
1650869180000|2022-04-25 06:46:20|34791.4|34715.6|34795.3|34718.7|34803.1|34721.6|34786|34714.6|33
1650869190000|2022-04-25 06:46:30|34794.7|34720.1|34798.5|34724.6|34798.5|34724.6|34794.7|34719|32
1650869200000|2022-04-25 06:46:40|34798.1|34726.9|34802.3|34726.1|34804.2|34728|34793.8|34720.9|37
1650869210000|2022-04-25 06:46:50|34802.6|34726.7|34799.6|34729.1|34803|34729.7|34797.8|34724.1|33
1650869220000|2022-04-25 06:47:00|34800.3|34728.5|34802.1|34728.9|34802.1|34730|34795|34723.8|35
1650869230000|2022-04-25 06:47:10|34801.6|34729.4|34805.2|34729.5|34809.6|34733.2|34800|34728.9|33
1650869240000|2022-04-25 06:47:20|34798.3|34728.5|34800.2|34725.7|34801.6|34728.5|34796.1|34722.6|29
1650869250000|2022-04-25 06:47:30|34801.5|34724.9|34800.2|34727.7|34801.5|34728.6|34791.6|34720.9|33
1650869260000|2022-04-25 06:47:40|34799.4|34728.1|34805.1|34728.6|34805.1|34731.2|34793|34724.5|33
1650869270000|2022-04-25 06:47:50|34803.3|34729.6|34792.9|34727.2|34805.1|34730.6|34792.9|34727.2|30
1650869280000|2022-04-25 06:48:00|34793|34728.9|34798.4|34726.5|34799.2|34729.3|34789.5|34724.5|33
1650869290000|2022-04-25 06:48:10|34797.8|34726.3|34786.4|34725.1|34799.6|34728.6|34786.4|34724|25
1650869300000|2022-04-25 06:48:20|34788.8|34723.9|34792.1|34724.6|34794.6|34726|34788.8|34722.7|22
1650869310000|2022-04-25 06:48:30|34792.7|34723|34788.8|34723.3|34793.5|34726.5|34785.3|34719.4|30
1650869320000|2022-04-25 06:48:40|34790.5|34723.8|34795.1|34727.1|34798.3|34728.8|34789|34723|33
1650869330000|2022-04-25 06:48:50|34794.4|34725.8|34795.8|34724.9|34796.9|34726.6|34787.5|34722|33
1650869340000|2022-04-25 06:49:00|34795.3|34725.7|34789.3|34722.6|34795.5|34725.7|34782.4|34718.9|32
1650869350000|2022-04-25 06:49:10|34789.1|34723.6|34741.7|34721.7|34790.6|34732|34741.6|34711.1|34
1650869360000|2022-04-25 06:49:20|34742|34722|34745|34725|34760.7|34726.6|34738.4|34710|38
1650869370000|2022-04-25 06:49:30|34744.9|34724.9|34746.4|34726.4|34746.4|34726.4|34744.2|34724.2|22
1650869380000|2022-04-25 06:49:40|34746.6|34726.6|34752.6|34732.6|34754.7|34734.7|34746.5|34726.5|30
1650869390000|2022-04-25 06:49:50|34752.5|34732.5|34754.7|34734.7|34758.6|34738.6|34751.9|34731.9|32
1650869400000|2022-04-25 06:50:00|34754.9|34734.9|34754.3|34734.3|34754.9|34734.9|34752.1|34732.1|26
1650869410000|2022-04-25 06:50:10|34754.2|34734.2|34761.8|34741.8|34761.8|34741.8|34754.2|34734.2|26
1650869420000|2022-04-25 06:50:20|34762.3|34742.3|34805.9|34739.4|34809.5|34754|34762.2|34732.4|35
1650869430000|2022-04-25 06:50:30|34806.2|34735.2|34813.6|34732.9|34814.4|34735.2|34806.2|34727.3|33
1650869440000|2022-04-25 06:50:40|34812.1|34734|34813.1|34736.2|34818.6|34748.4|34809.5|34734|36
1650869450000|2022-04-25 06:50:50|34813.2|34735|34816.5|34732.1|34816.5|34740.4|34808.2|34732.1|31
1650869460000|2022-04-25 06:51:00|34809.6|34732.8|34807.6|34733.4|34813.2|34740|34799.5|34730.6|36
1650869470000|2022-04-25 06:51:10|34807.2|34732.4|34805.1|34735.5|34808|34737|34801.6|34731.4|26
1650869480000|2022-04-25 06:51:20|34805.4|34735.4|34802.5|34737.6|34808.8|34742.1|34801.9|34735.4|31
1650869490000|2022-04-25 06:51:30|34802.3|34737.3|34804|34730.7|34807.3|34738|34799.8|34725.8|34
1650869500000|2022-04-25 06:51:40|34803.4|34729.3|34804.1|34738.1|34807|34738.5|34799.8|34729.1|28
1650869510000|2022-04-25 06:51:50|34807.6|34737.6|34806.3|34737.2|34807.7|34739.4|34798.7|34732.8|29
1650869520000|2022-04-25 06:52:00|34812|34738.4|34811.8|34743.2|34814.5|34744.1|34805.6|34737.1|32
1650869530000|2022-04-25 06:52:10|34812.2|34743.6|34811.6|34734.9|34813.6|34743.6|34806|34733.1|25
1650869540000|2022-04-25 06:52:20|34809.6|34736.2|34812.9|34736.1|34812.9|34738.6|34809.6|34736.1|30
1650869550000|2022-04-25 06:52:30|34812.6|34738.4|34813|34740.5|34816.4|34744.8|34805.7|34736.3|34
1650869560000|2022-04-25 06:52:40|34812.4|34738.7|34805.6|34740.4|34812.4|34740.4|34801.7|34733.7|33
1650869570000|2022-04-25 06:52:50|34806.4|34740.5|34811.4|34737.3|34817.2|34742.8|34802.9|34736.4|36
1650869580000|2022-04-25 06:53:00|34805.3|34738.1|34806.4|34738|34809.6|34739.3|34801.5|34737.2|36
1650869590000|2022-04-25 06:53:10|34806.2|34737.6|34801.5|34731.6|34809.6|34741.6|34796.7|34729.7|34
1650869600000|2022-04-25 06:53:20|34801.2|34732.7|34802.2|34731.8|34802.6|34734.9|34795.8|34728.2|32
1650869610000|2022-04-25 06:53:30|34801.9|34734.3|34802.9|34730|34803.9|34734.3|34798.5|34729.5|33
1650869620000|2022-04-25 06:53:40|34802.8|34730.1|34800.2|34730.4|34802.8|34732.9|34798.7|34729.7|30
1650869630000|2022-04-25 06:53:50|34800.3|34730.1|34801.1|34733.3|34803.1|34736.8|34795.6|34730.1|32
1650869640000|2022-04-25 06:54:00|34800.8|34734.2|34789|34769|34802.1|34770.3|34785.6|34727.2|32
1650869650000|2022-04-25 06:54:10|34789.1|34769.1|34785.3|34765.3|34790.8|34770.8|34785|34765|32
1650869660000|2022-04-25 06:54:20|34785.7|34765.7|34782.6|34762.6|34791.4|34771.4|34782.6|34762.6|31
1650869670000|2022-04-25 06:54:30|34785.7|34765.7|34792.5|34772.5|34792.5|34772.5|34785.7|34765.7|33
1650869680000|2022-04-25 06:54:40|34792.7|34772.7|34791.8|34771.8|34794.1|34774.1|34791.8|34771.8|26
1650869690000|2022-04-25 06:54:50|34792.7|34772.7|34792.6|34772.6|34794.5|34774.5|34790.9|34770.9|25
1650869700000|2022-04-25 06:55:00|34792.7|34772.7|34793.8|34773.8|34793.8|34773.8|34791.6|34771.6|27
1650869710000|2022-04-25 06:55:10|34793.1|34773.1|34802.3|34782.3|34803|34783|34792.9|34772.9|32
1650869720000|2022-04-25 06:55:20|34802|34782|34801.7|34781.7|34802.9|34782.9|34798.1|34778.1|32
1650869730000|2022-04-25 06:55:30|34801.5|34781.5|34804.8|34784.8|34804.8|34784.8|34798|34778|26
1650869740000|2022-04-25 06:55:40|34803.8|34783.8|34786.1|34766.1|34803.8|34783.8|34784.3|34764.3|27
1650869750000|2022-04-25 06:55:50|34786|34766|34796.4|34776.4|34796.7|34776.7|34778.4|34758.4|32
1650869760000|2022-04-25 06:56:00|34796|34776|34809.8|34789.8|34811.3|34791.3|34796|34776|35
1650869770000|2022-04-25 06:56:10|34808.9|34788.9|34806.9|34786.9|34811.7|34791.7|34804.8|34784.8|27
1650869780000|2022-04-25 06:56:20|34806.6|34786.6|34822.3|34802.3|34823|34803|34806.4|34786.4|31
1650869790000|2022-04-25 06:56:30|34822.1|34802.1|34821.6|34801.6|34824.4|34804.4|34821.5|34801.5|33
1650869800000|2022-04-25 06:56:40|34819.5|34799.5|34827.4|34807.4|34829.8|34809.8|34819.5|34799.5|33
1650869810000|2022-04-25 06:56:50|34825|34805|34833.8|34813.8|34833.8|34813.8|34825|34805|34
1650869820000|2022-04-25 06:57:00|34833.9|34813.9|34823.9|34803.9|34833.9|34813.9|34823.4|34803.4|32
1650869830000|2022-04-25 06:57:10|34824.1|34804.1|34822.7|34802.7|34827.1|34807.1|34822.7|34802.7|27
1650869840000|2022-04-25 06:57:20|34821.3|34801.3|34809.5|34789.5|34821.3|34801.3|34806.6|34786.6|35
1650869850000|2022-04-25 06:57:30|34808.7|34788.7|34795.5|34775.5|34809.1|34789.1|34795.1|34775.1|37
1650869860000|2022-04-25 06:57:40|34795.3|34775.3|34794.1|34774.1|34796|34776|34789.8|34769.8|35
1650869870000|2022-04-25 06:57:50|34793.1|34773.1|34801.3|34781.3|34801.7|34781.7|34792.8|34772.8|28
1650869880000|2022-04-25 06:58:00|34801.4|34781.4|34800.8|34780.8|34801.8|34781.8|34800.4|34780.4|22
1650869890000|2022-04-25 06:58:10|34801.1|34781.1|34808.6|34788.6|34808.6|34788.6|34800.6|34780.6|31
1650869900000|2022-04-25 06:58:20|34808.9|34788.9|34807.2|34787.2|34809|34789|34801.2|34781.2|35
1650869910000|2022-04-25 06:58:30|34808.8|34788.8|34806.7|34786.7|34809.2|34789.2|34805.6|34785.6|37
1650869920000|2022-04-25 06:58:40|34805.6|34785.6|34799.8|34779.8|34805.6|34785.6|34798|34778|36
1650869930000|2022-04-25 06:58:50|34801.4|34781.4|34802.4|34782.4|34805.2|34785.2|34801.1|34781.1|35
1650869940000|2022-04-25 06:59:00|34802|34782|34801.8|34781.8|34807.9|34787.9|34801|34781|36
1650869950000|2022-04-25 06:59:10|34802.3|34782.3|34804.5|34784.5|34805.4|34785.4|34802.3|34782.3|29
1650869960000|2022-04-25 06:59:20|34805.1|34785.1|34797.2|34777.2|34805.1|34785.1|34796.7|34776.7|32
1650869970000|2022-04-25 06:59:30|34797|34777|34798.3|34778.3|34798.8|34778.8|34795.9|34775.9|31
1650869980000|2022-04-25 06:59:40|34798.7|34778.7|34797|34777|34799.6|34779.6|34797|34777|22
1650869990000|2022-04-25 06:59:50|34797.1|34777.1|34793.3|34773.3|34797.1|34777.1|34793.3|34773.3|30
1650870000000|2022-04-25 07:00:00|34793.6|34773.6|34778|34758|34793.6|34773.6|34770.2|34750.2|39
1650870010000|2022-04-25 07:00:10|34776.2|34756.2|34782.4|34762.4|34782.4|34762.4|34775.8|34755.8|37
1650870020000|2022-04-25 07:00:20|34781.7|34761.7|34778.4|34758.4|34782.9|34762.9|34778.2|34758.2|37
1650870030000|2022-04-25 07:00:30|34777.7|34757.7|34768.9|34748.9|34779.4|34759.4|34768.9|34748.9|36
1650870040000|2022-04-25 07:00:40|34769.4|34749.4|34771.4|34751.4|34771.4|34751.4|34762.1|34742.1|40
1650870050000|2022-04-25 07:00:50|34771.2|34751.2|34768.3|34748.3|34771.2|34751.2|34762.5|34742.5|38
1650870060000|2022-04-25 07:01:00|34768.6|34748.6|34771.9|34751.9|34775.4|34755.4|34767.5|34747.5|37
1650870070000|2022-04-25 07:01:10|34771.3|34751.3|34771.5|34751.5|34773.8|34753.8|34771.3|34751.3|30
1650870080000|2022-04-25 07:01:20|34770.1|34750.1|34771.1|34751.1|34772.1|34752.1|34768.2|34748.2|30
1650870090000|2022-04-25 07:01:30|34770.2|34750.2|34772.2|34752.2|34774.6|34754.6|34768.8|34748.8|36
1650870100000|2022-04-25 07:01:40|34777.1|34757.1|34776.8|34756.8|34777.9|34757.9|34773.4|34753.4|38
1650870110000|2022-04-25 07:01:50|34776.5|34756.5|34775.9|34755.9|34778.3|34758.3|34774.6|34754.6|33
1650870120000|2022-04-25 07:02:00|34775.4|34755.4|34775.3|34755.3|34778.1|34758.1|34773.7|34753.7|35
1650870130000|2022-04-25 07:02:10|34774.9|34754.9|34777.9|34757.9|34778.8|34758.8|34774.9|34754.9|27
1650870140000|2022-04-25 07:02:20|34778.1|34758.1|34778.8|34758.8|34779.1|34759.1|34775.7|34755.7|29
1650870150000|2022-04-25 07:02:30|34779|34759|34778.5|34758.5|34779.4|34759.4|34777.5|34757.5|28
1650870160000|2022-04-25 07:02:40|34778.8|34758.8|34777.6|34757.6|34779|34759|34777.4|34757.4|17
1650870170000|2022-04-25 07:02:50|34777.9|34757.9|34777.8|34757.8|34778.2|34758.2|34773.1|34753.1|36
1650870180000|2022-04-25 07:03:00|34777.4|34757.4|34781.4|34761.4|34783.1|34763.1|34775.4|34755.4|35
1650870190000|2022-04-25 07:03:10|34782.5|34762.5|34797.3|34777.3|34797.3|34777.3|34782.5|34762.5|33
1650870200000|2022-04-25 07:03:20|34798|34778|34799.6|34779.6|34803.9|34783.9|34796.3|34776.3|34
1650870210000|2022-04-25 07:03:30|34799.7|34779.7|34807.5|34757.5|34818|34779.7|34792.3|34745.7|36
1650870220000|2022-04-25 07:03:40|34807.4|34757.4|34789.1|34769.1|34810.7|34770|34786.1|34745.5|33
1650870230000|2022-04-25 07:03:50|34789.4|34769.4|34817.7|34760.9|34819.1|34779.4|34787.6|34757.6|26
1650870240000|2022-04-25 07:04:00|34814.7|34764.7|34809|34748.8|34817.4|34764.7|34805.6|34748.8|39
1650870250000|2022-04-25 07:04:10|34807.3|34750.8|34811.1|34753.1|34811.1|34756.7|34803.4|34747.6|38
1650870260000|2022-04-25 07:04:20|34811.9|34752.5|34818.3|34760.4|34822.2|34765.6|34806.8|34752.4|37
1650870270000|2022-04-25 07:04:30|34816.9|34760.7|34819.7|34757.9|34821.5|34766|34812.1|34756.2|35
1650870280000|2022-04-25 07:04:40|34820|34757.7|34814.7|34754.3|34820|34772.4|34792.4|34745.9|33
1650870290000|2022-04-25 07:04:50|34815.4|34753.9|34812.4|34752.2|34815.4|34761.5|34805.3|34749.3|35
1650870300000|2022-04-25 07:05:00|34807.7|34757.7|34805.2|34755.2|34809.3|34757.7|34804.5|34750.5|32
1650870310000|2022-04-25 07:05:10|34805.7|34755.7|34804.9|34754.9|34810.2|34756|34802.9|34748|33
1650870320000|2022-04-25 07:05:20|34809|34749.5|34810.1|34751.6|34810.9|34756.7|34800.3|34744.4|33
1650870330000|2022-04-25 07:05:30|34804.2|34754.2|34809.2|34759.2|34812.8|34759.9|34803|34748.6|30
1650870340000|2022-04-25 07:05:40|34809.3|34759.3|34812.8|34762.8|34816.4|34762.8|34808|34756.4|33
1650870350000|2022-04-25 07:05:50|34815.2|34758.5|34803.9|34753.9|34815.2|34768.8|34788.2|34750|36
1650870360000|2022-04-25 07:06:00|34809.5|34748.3|34793.4|34773.4|34809.5|34775.5|34785|34748.3|37
1650870370000|2022-04-25 07:06:10|34793.6|34773.6|34786.7|34766.7|34806.9|34774.5|34786.7|34755.8|33
1650870380000|2022-04-25 07:06:20|34787|34767|34790.3|34770.3|34804.3|34770.3|34785.2|34748|35
1650870390000|2022-04-25 07:06:30|34789.7|34769.7|34790.3|34770.3|34791.7|34771.7|34788.5|34768.5|29
1650870400000|2022-04-25 07:06:40|34790.8|34770.8|34808|34758|34810.6|34774|34789.9|34753.9|28
1650870410000|2022-04-25 07:06:50|34808.3|34758.3|34813.8|34763.8|34813.8|34763.8|34804.9|34754.9|30
1650870420000|2022-04-25 07:07:00|34811|34761|34797.5|34777.5|34814.8|34777.5|34788.3|34752|36
1650870430000|2022-04-25 07:07:10|34796.6|34776.6|34792.4|34772.4|34798|34778|34792.4|34772.4|31
1650870440000|2022-04-25 07:07:20|34792.9|34772.9|34787.4|34767.4|34804.6|34772.9|34786.9|34753.4|32
1650870450000|2022-04-25 07:07:30|34786.9|34766.9|34782.2|34762.2|34786.9|34766.9|34781|34761|36
1650870460000|2022-04-25 07:07:40|34782|34762|34787.1|34767.1|34788.5|34768.5|34781|34761|33
1650870470000|2022-04-25 07:07:50|34785.8|34765.8|34791.9|34771.9|34793|34773|34781.9|34761.9|38
1650870480000|2022-04-25 07:08:00|34792.4|34772.4|34797.3|34777.3|34814.4|34778.9|34787.9|34758|38
1650870490000|2022-04-25 07:08:10|34798.7|34778.7|34796.1|34776.1|34818.4|34782.3|34795.2|34760.6|39
1650870500000|2022-04-25 07:08:20|34798.9|34778.9|34788.8|34768.8|34799|34779|34788.2|34768.2|34
1650870510000|2022-04-25 07:08:30|34787.2|34767.2|34798.8|34748.8|34803.8|34769.6|34783.3|34741.4|35
1650870520000|2022-04-25 07:08:40|34799.5|34749.5|34792.1|34772.1|34805.6|34772.1|34786.7|34747.5|35
1650870530000|2022-04-25 07:08:50|34792.6|34772.6|34785.8|34765.8|34792.6|34772.6|34784|34764|34
1650870540000|2022-04-25 07:09:00|34785.3|34765.3|34791.5|34771.5|34791.5|34771.5|34784|34764|33
1650870550000|2022-04-25 07:09:10|34790.7|34770.7|34791.8|34771.8|34793.1|34773.1|34786.1|34766.1|37
1650870560000|2022-04-25 07:09:20|34791.7|34771.7|34786.4|34766.4|34791.7|34771.7|34782.9|34762.9|36
1650870570000|2022-04-25 07:09:30|34787.1|34767.1|34792.6|34772.6|34792.6|34772.6|34785.4|34765.4|34
1650870580000|2022-04-25 07:09:40|34792.1|34772.1|34790.9|34770.9|34793|34773|34789.8|34769.8|30
1650870590000|2022-04-25 07:09:50|34791.2|34771.2|34796.8|34776.8|34796.8|34776.8|34790.6|34770.6|26
1650870600000|2022-04-25 07:10:00|34798|34778|34801.8|34781.8|34801.8|34781.8|34794.7|34774.7|34
1650870610000|2022-04-25 07:10:10|34802|34782|34795.6|34775.6|34802.3|34782.3|34793|34773|36
1650870620000|2022-04-25 07:10:20|34795.4|34775.4|34802.9|34782.9|34803.1|34783.1|34792.8|34772.8|34
1650870630000|2022-04-25 07:10:30|34802.5|34782.5|34804.7|34784.7|34821.4|34791|34800.9|34771.4|37
1650870640000|2022-04-25 07:10:40|34802.5|34782.5|34804.6|34784.6|34805.6|34785.6|34802.5|34782.5|35
1650870650000|2022-04-25 07:10:50|34805.2|34785.2|34807.5|34787.5|34808.7|34788.7|34805.1|34785.1|34
1650870660000|2022-04-25 07:11:00|34808.4|34788.4|34812.1|34792.1|34812.5|34792.5|34808.4|34788.4|29
1650870670000|2022-04-25 07:11:10|34811.8|34791.8|34811.9|34791.9|34816.1|34796.1|34810.9|34790.9|29
1650870680000|2022-04-25 07:11:20|34812.3|34792.3|34824.2|34804.2|34839.4|34804.2|34811.7|34780.7|29
1650870690000|2022-04-25 07:11:30|34823.4|34803.4|34818.1|34798.1|34824.5|34804.5|34816.8|34796.8|38
1650870700000|2022-04-25 07:11:40|34818|34798|34818.5|34798.5|34820.7|34800.7|34814.2|34794.2|34
1650870710000|2022-04-25 07:11:50|34818.8|34798.8|34813.6|34793.6|34818.9|34798.9|34813.6|34793.6|31
1650870720000|2022-04-25 07:12:00|34815.7|34795.7|34814.8|34794.8|34821|34801|34813.5|34793.5|34
1650870730000|2022-04-25 07:12:10|34814.6|34794.6|34820.5|34800.5|34821.2|34801.2|34813.9|34793.9|34
1650870740000|2022-04-25 07:12:20|34821.1|34801.1|34827|34807|34827.1|34807.1|34819|34799|29
1650870750000|2022-04-25 07:12:30|34828|34808|34824.7|34804.7|34828|34808|34821.9|34801.9|36
1650870760000|2022-04-25 07:12:40|34824.5|34804.5|34826.9|34806.9|34827.4|34807.4|34823.4|34803.4|33
1650870770000|2022-04-25 07:12:50|34826.6|34806.6|34816.9|34796.9|34827.1|34807.1|34816.9|34796.9|33
1650870780000|2022-04-25 07:13:00|34816.8|34796.8|34816.7|34796.7|34817.4|34797.4|34808.5|34788.5|34
1650870790000|2022-04-25 07:13:10|34818.3|34798.3|34818.1|34798.1|34819.9|34799.9|34815.8|34795.8|38
1650870800000|2022-04-25 07:13:20|34817.3|34797.3|34811|34791|34817.3|34797.3|34809.8|34789.8|33
1650870810000|2022-04-25 07:13:30|34811.1|34791.1|34802.4|34782.4|34812.4|34792.4|34802.4|34782.4|36
1650870820000|2022-04-25 07:13:40|34801.6|34781.6|34799.1|34779.1|34802.4|34782.4|34797.1|34777.1|37
1650870830000|2022-04-25 07:13:50|34799.2|34779.2|34798|34778|34800.2|34780.2|34797.2|34777.2|33
1650870840000|2022-04-25 07:14:00|34798.3|34778.3|34796.1|34776.1|34800|34780|34794.4|34774.4|30
1650870850000|2022-04-25 07:14:10|34795.9|34775.9|34797|34777|34798.9|34778.9|34794.9|34774.9|30
1650870860000|2022-04-25 07:14:20|34796.7|34776.7|34798.7|34778.7|34798.8|34778.8|34796.2|34776.2|32
1650870870000|2022-04-25 07:14:30|34801.2|34781.2|34817.8|34767.8|34824.2|34783.6|34801.2|34766.7|33
1650870880000|2022-04-25 07:14:40|34818.1|34768.1|34797.7|34777.7|34820|34777.7|34795.3|34765.2|32
1650870890000|2022-04-25 07:14:50|34795.5|34775.5|34794.6|34774.6|34795.5|34775.5|34791.5|34771.5|35
1650870900000|2022-04-25 07:15:00|34794.7|34774.7|34798.7|34778.7|34801.8|34781.8|34794.3|34774.3|33
1650870910000|2022-04-25 07:15:10|34800.8|34780.8|34800.2|34780.2|34808.9|34788.9|34800.2|34780.2|39
1650870920000|2022-04-25 07:15:20|34801|34781|34791.8|34771.8|34801.6|34781.6|34790.2|34770.2|37
1650870930000|2022-04-25 07:15:30|34792.4|34772.4|34787.4|34767.4|34792.4|34772.4|34786|34766|30
1650870940000|2022-04-25 07:15:40|34788|34768|34790|34770|34790.6|34770.6|34788|34768|29
1650870950000|2022-04-25 07:15:50|34790.8|34770.8|34785.9|34765.9|34790.8|34770.8|34785.8|34765.8|28
1650870960000|2022-04-25 07:16:00|34786.3|34766.3|34788|34768|34789|34769|34785.5|34765.5|31
1650870970000|2022-04-25 07:16:10|34788.2|34768.2|34789.2|34769.2|34790.9|34770.9|34787.4|34767.4|34
1650870980000|2022-04-25 07:16:20|34789.1|34769.1|34794.4|34774.4|34794.8|34774.8|34787.1|34767.1|37
1650870990000|2022-04-25 07:16:30|34793.6|34773.6|34795.8|34775.8|34797.5|34777.5|34791.4|34771.4|37
1650871000000|2022-04-25 07:16:40|34795.4|34775.4|34786.6|34766.6|34795.4|34775.4|34786.1|34766.1|34
1650871010000|2022-04-25 07:16:50|34786.8|34766.8|34785.4|34765.4|34789.5|34769.5|34784.1|34764.1|37
1650871020000|2022-04-25 07:17:00|34786|34766|34786.1|34766.1|34787.4|34767.4|34784.8|34764.8|34
1650871030000|2022-04-25 07:17:10|34786.3|34766.3|34773.6|34753.6|34786.6|34766.6|34768.2|34748.2|37
1650871040000|2022-04-25 07:17:20|34773.8|34753.8|34772|34752|34775.1|34755.1|34769.8|34749.8|37
1650871050000|2022-04-25 07:17:30|34771.2|34751.2|34769.4|34749.4|34773.2|34753.2|34765.6|34745.6|32
1650871060000|2022-04-25 07:17:40|34768.7|34748.7|34769.4|34749.4|34770.3|34750.3|34764.4|34744.4|38
1650871070000|2022-04-25 07:17:50|34770.7|34750.7|34780.7|34724.1|34792.7|34751.7|34759|34724.1|33
1650871080000|2022-04-25 07:18:00|34777.4|34727.4|34763.8|34743.8|34777.4|34748|34761.5|34727.4|35
1650871090000|2022-04-25 07:18:10|34764.3|34744.3|34762.8|34742.8|34764.3|34744.3|34760.1|34740.1|34
1650871100000|2022-04-25 07:18:20|34762.7|34742.7|34757.8|34737.8|34762.7|34742.7|34753.9|34733.9|35
1650871110000|2022-04-25 07:18:30|34757.5|34737.5|34761.7|34741.7|34761.9|34741.9|34756.3|34736.3|27
1650871120000|2022-04-25 07:18:40|34762.5|34742.5|34775.3|34725.3|34778.6|34742.8|34755.3|34721.4|35
1650871130000|2022-04-25 07:18:50|34760.7|34740.7|34762.2|34742.2|34763.8|34743.8|34760.3|34740.3|27
1650871140000|2022-04-25 07:19:00|34783.3|34725.4|34767|34747|34783.3|34747|34759.8|34725.4|37
1650871150000|2022-04-25 07:19:10|34767.2|34747.2|34768.2|34748.2|34771.7|34751.7|34764.7|34744.7|37
1650871160000|2022-04-25 07:19:20|34765.7|34745.7|34768.3|34748.3|34768.5|34748.5|34764.6|34744.6|33
1650871170000|2022-04-25 07:19:30|34766.8|34746.8|34763.5|34743.5|34767.8|34747.8|34763.5|34743.5|36
1650871180000|2022-04-25 07:19:40|34763.3|34743.3|34766.9|34746.9|34767.4|34747.4|34763.1|34743.1|37
1650871190000|2022-04-25 07:19:50|34766.8|34746.8|34766.3|34746.3|34767.5|34747.5|34764.6|34744.6|23
1650871200000|2022-04-25 07:20:00|34766.5|34746.5|34767.2|34747.2|34767.6|34747.6|34766.5|34746.5|25
1650871210000|2022-04-25 07:20:10|34766.9|34746.9|34763.7|34743.7|34768.8|34748.8|34763.3|34743.3|31
1650871220000|2022-04-25 07:20:20|34763.2|34743.2|34764.8|34744.8|34765.6|34745.6|34763.2|34743.2|25
1650871230000|2022-04-25 07:20:30|34764.9|34744.9|34767.8|34747.8|34767.8|34747.8|34763.5|34743.5|32
1650871240000|2022-04-25 07:20:40|34767.9|34747.9|34765.6|34745.6|34782.1|34748.2|34760.4|34725.7|32
1650871250000|2022-04-25 07:20:50|34779.3|34729.3|34761.4|34741.4|34787.2|34744.7|34758.3|34727|28
1650871260000|2022-04-25 07:21:00|34761.1|34741.1|34768.6|34748.6|34779.7|34748.6|34761.1|34729.7|33
1650871270000|2022-04-25 07:21:10|34768.5|34748.5|34769.9|34749.9|34788.2|34749.9|34767.2|34729.9|32
1650871280000|2022-04-25 07:21:20|34769.5|34749.5|34770.5|34750.5|34771.4|34751.4|34768.4|34748.4|28
1650871290000|2022-04-25 07:21:30|34770.3|34750.3|34761.1|34741.1|34784.7|34750.4|34760.9|34724.6|32
1650871300000|2022-04-25 07:21:40|34761.3|34741.3|34776.3|34726.3|34783|34742.2|34760.9|34724|36
1650871310000|2022-04-25 07:21:50|34777|34727|34759|34739|34777.2|34743.8|34753.7|34723.8|40
1650871320000|2022-04-25 07:22:00|34758.6|34738.6|34761.7|34711.7|34764.7|34740.8|34745.1|34710.9|39
1650871330000|2022-04-25 07:22:10|34767.1|34709.3|34739.3|34719.3|34767.1|34720.3|34738.6|34709.3|32
1650871340000|2022-04-25 07:22:20|34740.7|34720.7|34732|34712|34753.3|34720.7|34732|34697.1|38
1650871350000|2022-04-25 07:22:30|34732.7|34712.7|34738|34718|34756.9|34719.6|34730.2|34698.3|34
1650871360000|2022-04-25 07:22:40|34737.8|34717.8|34739.2|34719.2|34740.5|34720.5|34737.6|34717.6|32
1650871370000|2022-04-25 07:22:50|34743.2|34723.2|34743.2|34723.2|34743.2|34723.2|34738.9|34718.9|32
1650871380000|2022-04-25 07:23:00|34743.1|34723.1|34740.8|34720.8|34743.9|34723.9|34739.7|34719.7|29
1650871390000|2022-04-25 07:23:10|34740.6|34720.6|34738.8|34718.8|34741|34721|34738.5|34718.5|32
1650871400000|2022-04-25 07:23:20|34737.6|34717.6|34740.4|34720.4|34743.9|34723.9|34737.5|34717.5|33
1650871410000|2022-04-25 07:23:30|34740.9|34720.9|34742.3|34722.3|34743.6|34723.6|34740.7|34720.7|29
1650871420000|2022-04-25 07:23:40|34742|34722|34740.7|34720.7|34742.3|34722.3|34737.7|34717.7|33
1650871430000|2022-04-25 07:23:50|34740.8|34720.8|34741.3|34721.3|34741.7|34721.7|34739.1|34719.1|32
1650871440000|2022-04-25 07:24:00|34740.9|34720.9|34740.3|34720.3|34742.6|34722.6|34739.3|34719.3|31
1650871450000|2022-04-25 07:24:10|34741|34721|34733.8|34713.8|34741|34721|34733.8|34713.8|21
1650871460000|2022-04-25 07:24:20|34735.8|34715.8|34738.2|34718.2|34742|34722|34730.7|34710.7|29
1650871470000|2022-04-25 07:24:30|34739.6|34719.6|34734|34714|34739.6|34719.6|34728.6|34708.6|31
1650871480000|2022-04-25 07:24:40|34735.6|34715.6|34736.4|34716.4|34737.2|34717.2|34729.9|34709.9|31
1650871490000|2022-04-25 07:24:50|34736.7|34716.7|34726.7|34706.7|34736.7|34716.7|34726.2|34706.2|32
1650871500000|2022-04-25 07:25:00|34726.9|34706.9|34725.7|34705.7|34730.3|34710.3|34725.1|34705.1|30
1650871510000|2022-04-25 07:25:10|34725.8|34705.8|34723.2|34703.2|34725.8|34705.8|34721.2|34701.2|29
1650871520000|2022-04-25 07:25:20|34723.1|34703.1|34716.4|34696.4|34727.4|34707.4|34716|34696|25
1650871530000|2022-04-25 07:25:30|34715.5|34695.5|34719.1|34699.1|34719.2|34699.2|34715.5|34695.5|29
1650871540000|2022-04-25 07:25:40|34719.2|34699.2|34723.6|34703.6|34723.6|34703.6|34719.2|34699.2|26
1650871550000|2022-04-25 07:25:50|34723.8|34703.8|34727|34707|34727.2|34707.2|34722.7|34702.7|30
1650871560000|2022-04-25 07:26:00|34727.1|34707.1|34723.4|34703.4|34732.1|34712.1|34723.4|34703.4|36
1650871570000|2022-04-25 07:26:10|34723.8|34703.8|34727.7|34707.7|34727.7|34707.7|34723.8|34703.8|30
1650871580000|2022-04-25 07:26:20|34727.4|34707.4|34726|34706|34727.4|34707.4|34725.6|34705.6|25
1650871590000|2022-04-25 07:26:30|34726.7|34706.7|34731.8|34711.8|34732.2|34712.2|34726.7|34706.7|30
1650871600000|2022-04-25 07:26:40|34732|34712|34729.8|34709.8|34732.5|34712.5|34728.6|34708.6|24
1650871610000|2022-04-25 07:26:50|34730|34710|34728.7|34708.7|34730.7|34710.7|34728.4|34708.4|23
1650871620000|2022-04-25 07:27:00|34728.8|34708.8|34734.4|34714.4|34751.8|34714.4|34728.8|34695|28
1650871630000|2022-04-25 07:27:10|34734.2|34714.2|34735.2|34715.2|34735.2|34715.2|34732.5|34712.5|23
1650871640000|2022-04-25 07:27:20|34735.3|34715.3|34739.4|34719.4|34740.4|34720.4|34734.7|34714.7|34
1650871650000|2022-04-25 07:27:30|34740.4|34720.4|34739.2|34719.2|34740.7|34720.7|34737.8|34717.8|30
1650871660000|2022-04-25 07:27:40|34739.9|34719.9|34742.9|34722.9|34743|34723|34739.5|34719.5|31
1650871670000|2022-04-25 07:27:50|34742.5|34722.5|34740.1|34720.1|34743.1|34723.1|34733.7|34713.7|36
1650871680000|2022-04-25 07:28:00|34740.3|34720.3|34736.4|34716.4|34740.3|34720.3|34736.4|34716.4|19
1650871690000|2022-04-25 07:28:10|34736.3|34716.3|34732|34712|34739.3|34719.3|34730.8|34710.8|33
1650871700000|2022-04-25 07:28:20|34732.6|34712.6|34735.9|34715.9|34737.2|34717.2|34730.2|34710.2|34
1650871710000|2022-04-25 07:28:30|34733.2|34713.2|34745.6|34725.6|34746.6|34726.6|34729.3|34709.3|36
1650871720000|2022-04-25 07:28:40|34746.7|34726.7|34737.2|34717.2|34765.4|34726.7|34735.4|34692.9|33
1650871730000|2022-04-25 07:28:50|34736.1|34716.1|34730.9|34710.9|34757|34716.1|34730.9|34687.2|28
1650871740000|2022-04-25 07:29:00|34731.1|34711.1|34723.6|34703.6|34733.9|34713.9|34723.6|34703.6|36
1650871750000|2022-04-25 07:29:10|34726.2|34706.2|34724.2|34704.2|34742.1|34706.2|34718.4|34683.9|35
1650871760000|2022-04-25 07:29:20|34723.6|34703.6|34726.2|34706.2|34726.2|34706.2|34721.7|34701.7|29
1650871770000|2022-04-25 07:29:30|34727.2|34707.2|34728.3|34708.3|34746.1|34710.8|34724.3|34688.9|28
1650871780000|2022-04-25 07:29:40|34728.9|34708.9|34731.7|34711.7|34734.6|34714.6|34728.9|34708.9|31
1650871790000|2022-04-25 07:29:50|34732.6|34712.6|34731|34711|34732.8|34712.8|34729.6|34709.6|28
1650871800000|2022-04-25 07:30:00|34730.9|34710.9|34728.5|34708.5|34738|34718|34728.5|34708.5|35
1650871810000|2022-04-25 07:30:10|34731|34711|34737.3|34717.3|34737.3|34717.3|34728.3|34708.3|37
1650871820000|2022-04-25 07:30:20|34737.4|34717.4|34737.6|34717.6|34747|34727|34731.7|34711.7|39
1650871830000|2022-04-25 07:30:30|34739.8|34719.8|34739.5|34719.5|34742.8|34722.8|34739.3|34719.3|28
1650871840000|2022-04-25 07:30:40|34739.6|34719.6|34739.8|34719.8|34740.3|34720.3|34738.9|34718.9|27
1650871850000|2022-04-25 07:30:50|34739.9|34719.9|34739.5|34719.5|34741.2|34721.2|34738.5|34718.5|25
1650871860000|2022-04-25 07:31:00|34761.9|34701.9|34740.5|34720.5|34761.9|34723|34738|34701.9|32
1650871870000|2022-04-25 07:31:10|34740.4|34720.4|34735.1|34715.1|34740.4|34720.4|34732.2|34712.2|31
1650871880000|2022-04-25 07:31:20|34735.5|34715.5|34736.9|34716.9|34741|34721|34734.1|34714.1|27
1650871890000|2022-04-25 07:31:30|34736.8|34716.8|34737.5|34717.5|34737.5|34717.5|34734.8|34714.8|29
1650871900000|2022-04-25 07:31:40|34734.7|34714.7|34736.7|34716.7|34753.4|34719.6|34732.6|34703.4|33
1650871910000|2022-04-25 07:31:50|34736.9|34716.9|34741.1|34721.1|34741.2|34721.2|34736.8|34716.8|27
1650871920000|2022-04-25 07:32:00|34741.2|34721.2|34739.5|34719.5|34743.2|34723.2|34739.5|34719.5|29
1650871930000|2022-04-25 07:32:10|34740|34720|34741|34721|34742.4|34722.4|34740|34720|28
1650871940000|2022-04-25 07:32:20|34741.2|34721.2|34741.2|34721.2|34742.3|34722.3|34740.8|34720.8|24
1650871950000|2022-04-25 07:32:30|34741.4|34721.4|34737.5|34717.5|34741.4|34721.4|34735|34715|29
1650871960000|2022-04-25 07:32:40|34738.4|34718.4|34738|34718|34739|34719|34737.2|34717.2|29
1650871970000|2022-04-25 07:32:50|34738.1|34718.1|34737.8|34717.8|34740.3|34720.3|34737.7|34717.7|30
1650871980000|2022-04-25 07:33:00|34737.9|34717.9|34739.2|34719.2|34740.4|34720.4|34737.4|34717.4|30
1650871990000|2022-04-25 07:33:10|34736.6|34716.6|34733.4|34713.4|34739.5|34719.5|34732.3|34712.3|32
1650872000000|2022-04-25 07:33:20|34733.5|34713.5|34732.8|34712.8|34734.2|34714.2|34731.7|34711.7|31
1650872010000|2022-04-25 07:33:30|34733|34713|34734.2|34714.2|34735|34715|34732.7|34712.7|30
1650872020000|2022-04-25 07:33:40|34734|34714|34734.6|34714.6|34735.9|34715.9|34733.9|34713.9|25
1650872030000|2022-04-25 07:33:50|34735.8|34715.8|34735.4|34715.4|34737.1|34717.1|34732.4|34712.4|31
1650872040000|2022-04-25 07:34:00|34737.5|34717.5|34736.5|34716.5|34740.2|34720.2|34735.4|34715.4|28
1650872050000|2022-04-25 07:34:10|34736.7|34716.7|34735.1|34715.1|34737|34717|34735|34715|24
1650872060000|2022-04-25 07:34:20|34735.2|34715.2|34735.2|34715.2|34735.9|34715.9|34734.6|34714.6|21
1650872070000|2022-04-25 07:34:30|34735.5|34715.5|34732.5|34712.5|34736.9|34716.9|34731.9|34711.9|30
1650872080000|2022-04-25 07:34:40|34732.3|34712.3|34732.6|34712.6|34734.7|34714.7|34731.6|34711.6|30
1650872090000|2022-04-25 07:34:50|34732.8|34712.8|34732.1|34712.1|34733.6|34713.6|34731.8|34711.8|22
1650872100000|2022-04-25 07:35:00|34732.3|34712.3|34726.7|34706.7|34732.3|34712.3|34726.5|34706.5|31
1650872110000|2022-04-25 07:35:10|34726.1|34706.1|34725.9|34705.9|34727.8|34707.8|34725.3|34705.3|24
1650872120000|2022-04-25 07:35:20|34726.3|34706.3|34723.9|34703.9|34727.5|34707.5|34723.9|34703.9|28
1650872130000|2022-04-25 07:35:30|34724.4|34704.4|34730.3|34710.3|34730.7|34710.7|34723.7|34703.7|30
1650872140000|2022-04-25 07:35:40|34729.3|34709.3|34730.9|34710.9|34733.3|34713.3|34729.2|34709.2|27
1650872150000|2022-04-25 07:35:50|34730.7|34710.7|34731.4|34711.4|34732.8|34712.8|34730.4|34710.4|30
1650872160000|2022-04-25 07:36:00|34731.6|34711.6|34728.8|34708.8|34732.8|34712.8|34728.1|34708.1|25
1650872170000|2022-04-25 07:36:10|34728.3|34708.3|34729.7|34709.7|34730.7|34710.7|34728.2|34708.2|20
1650872180000|2022-04-25 07:36:20|34729.8|34709.8|34729|34709|34730.3|34710.3|34728.4|34708.4|23
1650872190000|2022-04-25 07:36:30|34729.1|34709.1|34732.3|34712.3|34733.1|34713.1|34728.8|34708.8|20
1650872200000|2022-04-25 07:36:40|34732.7|34712.7|34743|34723|34743|34723|34731.3|34711.3|21
1650872210000|2022-04-25 07:36:50|34744|34724|34751.5|34731.5|34751.8|34731.8|34743.9|34723.9|32
1650872220000|2022-04-25 07:37:00|34751.3|34731.3|34752.2|34732.2|34752.7|34732.7|34750.3|34730.3|32
1650872230000|2022-04-25 07:37:10|34752.1|34732.1|34752.2|34732.2|34753.1|34733.1|34750.6|34730.6|27
1650872240000|2022-04-25 07:37:20|34752.6|34732.6|34756.4|34736.4|34756.4|34736.4|34752.6|34732.6|26
1650872250000|2022-04-25 07:37:30|34755.6|34735.6|34755|34735|34756.9|34736.9|34754|34734|20
1650872260000|2022-04-25 07:37:40|34754.6|34734.6|34757.1|34737.1|34757.1|34737.1|34754.2|34734.2|18
1650872270000|2022-04-25 07:37:50|34757.2|34737.2|34752.9|34732.9|34757.2|34737.2|34752.9|34732.9|27
1650872280000|2022-04-25 07:38:00|34752.8|34732.8|34768.6|34748.6|34768.7|34748.7|34752.8|34732.8|32
1650872290000|2022-04-25 07:38:10|34769|34749|34770.8|34750.8|34771.2|34751.2|34768|34748|26
1650872300000|2022-04-25 07:38:20|34770.2|34750.2|34772.7|34752.7|34772.7|34752.7|34766.8|34746.8|32
1650872310000|2022-04-25 07:38:30|34772.3|34752.3|34771.8|34751.8|34773.1|34753.1|34770|34750|23
1650872320000|2022-04-25 07:38:40|34771|34751|34771.3|34751.3|34774.2|34754.2|34770.5|34750.5|23
1650872330000|2022-04-25 07:38:50|34771.2|34751.2|34775.1|34755.1|34778.6|34758.6|34769.1|34749.1|26
1650872340000|2022-04-25 07:39:00|34775.6|34755.6|34774.9|34754.9|34779.7|34759.7|34774.3|34754.3|29
1650872350000|2022-04-25 07:39:10|34774.8|34754.8|34772|34752|34775.2|34755.2|34771|34751|30
1650872360000|2022-04-25 07:39:20|34772.7|34752.7|34772.8|34752.8|34776|34756|34772.5|34752.5|27
1650872370000|2022-04-25 07:39:30|34772.6|34752.6|34772.1|34752.1|34772.6|34752.6|34769.7|34749.7|25
1650872380000|2022-04-25 07:39:40|34771.7|34751.7|34772.8|34752.8|34775.2|34755.2|34771.5|34751.5|28
1650872390000|2022-04-25 07:39:50|34772.6|34752.6|34770.5|34750.5|34775.3|34755.3|34770.5|34750.5|27
1650872400000|2022-04-25 07:40:00|34770.4|34750.4|34767.6|34747.6|34771.2|34751.2|34767.4|34747.4|26
1650872410000|2022-04-25 07:40:10|34767.7|34747.7|34763.1|34743.1|34767.7|34747.7|34760.9|34740.9|27
1650872420000|2022-04-25 07:40:20|34761.9|34741.9|34760.1|34740.1|34762.1|34742.1|34760.1|34740.1|27
1650872430000|2022-04-25 07:40:30|34760|34740|34764.2|34744.2|34764.5|34744.5|34759.9|34739.9|21
1650872440000|2022-04-25 07:40:40|34764.3|34744.3|34763.6|34743.6|34768.4|34748.4|34762.2|34742.2|30
1650872450000|2022-04-25 07:40:50|34762.6|34742.6|34764.3|34744.3|34765.4|34745.4|34762.6|34742.6|28
1650872460000|2022-04-25 07:41:00|34764.2|34744.2|34759.3|34739.3|34765|34745|34759.3|34739.3|27
1650872470000|2022-04-25 07:41:10|34759.5|34739.5|34759.5|34739.5|34760.1|34740.1|34750.6|34730.6|31
1650872480000|2022-04-25 07:41:20|34759.8|34739.8|34761.2|34741.2|34761.8|34741.8|34759|34739|22
1650872490000|2022-04-25 07:41:30|34763.4|34743.4|34767.3|34747.3|34767.8|34747.8|34761.8|34741.8|35
1650872500000|2022-04-25 07:41:40|34767.5|34747.5|34764.8|34744.8|34767.5|34747.5|34764.1|34744.1|30
1650872510000|2022-04-25 07:41:50|34765|34745|34764.2|34744.2|34765|34745|34763.9|34743.9|15
1650872520000|2022-04-25 07:42:00|34764.6|34744.6|34768.3|34748.3|34768.8|34748.8|34764.6|34744.6|24
1650872530000|2022-04-25 07:42:10|34768.4|34748.4|34768.1|34748.1|34769.5|34749.5|34767.3|34747.3|22
1650872540000|2022-04-25 07:42:20|34768.9|34748.9|34762.9|34742.9|34768.9|34748.9|34762.7|34742.7|28
1650872550000|2022-04-25 07:42:30|34762.8|34742.8|34762.8|34742.8|34765.2|34745.2|34762.6|34742.6|22
1650872560000|2022-04-25 07:42:40|34763.1|34743.1|34765|34745|34767.2|34747.2|34761.4|34741.4|29
1650872570000|2022-04-25 07:42:50|34765.2|34745.2|34770|34750|34770.8|34750.8|34765.2|34745.2|31
1650872580000|2022-04-25 07:43:00|34769.7|34749.7|34765.8|34745.8|34770.5|34750.5|34765.5|34745.5|26
1650872590000|2022-04-25 07:43:10|34766.4|34746.4|34769.6|34749.6|34769.6|34749.6|34764.8|34744.8|30
1650872600000|2022-04-25 07:43:20|34770|34750|34768.6|34748.6|34770|34750|34767.7|34747.7|25
1650872610000|2022-04-25 07:43:30|34768.9|34748.9|34771.2|34751.2|34772|34752|34768.2|34748.2|27
1650872620000|2022-04-25 07:43:40|34772.8|34752.8|34767.4|34747.4|34773.1|34753.1|34766.8|34746.8|27
1650872630000|2022-04-25 07:43:50|34766.5|34746.5|34764.3|34744.3|34767.5|34747.5|34762.3|34742.3|31
1650872640000|2022-04-25 07:44:00|34764.5|34744.5|34769|34749|34769.8|34749.8|34764.2|34744.2|30
1650872650000|2022-04-25 07:44:10|34768.6|34748.6|34765.5|34745.5|34769.9|34749.9|34762.5|34742.5|32
1650872660000|2022-04-25 07:44:20|34765.3|34745.3|34766.3|34746.3|34769.4|34749.4|34765.3|34745.3|33
1650872670000|2022-04-25 07:44:30|34766.5|34746.5|34768.6|34748.6|34768.6|34748.6|34766.4|34746.4|30
1650872680000|2022-04-25 07:44:40|34768.4|34748.4|34770.7|34750.7|34771.8|34751.8|34768.4|34748.4|27
1650872690000|2022-04-25 07:44:50|34771.3|34751.3|34771.2|34751.2|34772|34752|34770.6|34750.6|30
1650872700000|2022-04-25 07:45:00|34770.4|34750.4|34772.6|34752.6|34773.2|34753.2|34769.5|34749.5|27
1650872710000|2022-04-25 07:45:10|34772.4|34752.4|34772.3|34752.3|34774.2|34754.2|34770.9|34750.9|28
1650872720000|2022-04-25 07:45:20|34772.6|34752.6|34771.2|34751.2|34774.9|34754.9|34769.1|34749.1|32
1650872730000|2022-04-25 07:45:30|34771.8|34751.8|34768.6|34748.6|34771.8|34751.8|34768.5|34748.5|27
1650872740000|2022-04-25 07:45:40|34768.8|34748.8|34768|34748|34770.1|34750.1|34767.8|34747.8|19
1650872750000|2022-04-25 07:45:50|34768.4|34748.4|34769.1|34749.1|34769.8|34749.8|34767.9|34747.9|24
1650872760000|2022-04-25 07:46:00|34770|34750|34770.9|34750.9|34771.9|34751.9|34767.7|34747.7|22
1650872770000|2022-04-25 07:46:10|34771|34751|34771|34751|34772|34752|34769.1|34749.1|21
1650872780000|2022-04-25 07:46:20|34770.3|34750.3|34768.9|34748.9|34771.5|34751.5|34766.7|34746.7|23
1650872790000|2022-04-25 07:46:30|34768.1|34748.1|34768.6|34748.6|34769.9|34749.9|34767.6|34747.6|25
1650872800000|2022-04-25 07:46:40|34768.9|34748.9|34768.5|34748.5|34769.6|34749.6|34767.7|34747.7|22
1650872810000|2022-04-25 07:46:50|34768|34748|34767.7|34747.7|34771|34751|34767.7|34747.7|24
1650872820000|2022-04-25 07:47:00|34768.4|34748.4|34771|34751|34771.1|34751.1|34764.5|34744.5|33
1650872830000|2022-04-25 07:47:10|34771.3|34751.3|34766.2|34746.2|34771.5|34751.5|34766.2|34746.2|26
1650872840000|2022-04-25 07:47:20|34765.7|34745.7|34767|34747|34767.8|34747.8|34765.6|34745.6|29
1650872850000|2022-04-25 07:47:30|34767.1|34747.1|34765.6|34745.6|34768.2|34748.2|34765.6|34745.6|23
1650872860000|2022-04-25 07:47:40|34765.5|34745.5|34762.8|34742.8|34766.9|34746.9|34761.6|34741.6|27
1650872870000|2022-04-25 07:47:50|34762.5|34742.5|34760|34740|34763.8|34743.8|34759.3|34739.3|26
1650872880000|2022-04-25 07:48:00|34760.2|34740.2|34762|34742|34764.5|34744.5|34760.2|34740.2|26
1650872890000|2022-04-25 07:48:10|34759.4|34739.4|34759.9|34739.9|34760.9|34740.9|34758.2|34738.2|23
1650872900000|2022-04-25 07:48:20|34760.1|34740.1|34758.4|34738.4|34760.9|34740.9|34757.1|34737.1|25
1650872910000|2022-04-25 07:48:30|34758.3|34738.3|34760.6|34740.6|34760.9|34740.9|34757.9|34737.9|30
1650872920000|2022-04-25 07:48:40|34761.6|34741.6|34754.3|34734.3|34761.6|34741.6|34754.3|34734.3|30
1650872930000|2022-04-25 07:48:50|34754|34734|34755.9|34735.9|34756|34736|34753|34733|26
1650872940000|2022-04-25 07:49:00|34757.2|34737.2|34766.9|34746.9|34766.9|34746.9|34756|34736|28
1650872950000|2022-04-25 07:49:10|34766.7|34746.7|34766.8|34746.8|34769|34749|34765.7|34745.7|26
1650872960000|2022-04-25 07:49:20|34766.6|34746.6|34767.3|34747.3|34767.7|34747.7|34765.3|34745.3|24
1650872970000|2022-04-25 07:49:30|34766.8|34746.8|34765.7|34745.7|34766.9|34746.9|34765.7|34745.7|18
1650872980000|2022-04-25 07:49:40|34764.7|34744.7|34763.3|34743.3|34765.5|34745.5|34762.6|34742.6|31
1650872990000|2022-04-25 07:49:50|34763.6|34743.6|34762.1|34742.1|34764.7|34744.7|34762.1|34742.1|20
1650873000000|2022-04-25 07:50:00|34761.7|34741.7|34761.2|34741.2|34762.9|34742.9|34759|34739|23
1650873010000|2022-04-25 07:50:10|34760.8|34740.8|34761.2|34741.2|34762.9|34742.9|34760.8|34740.8|21
1650873020000|2022-04-25 07:50:20|34761.3|34741.3|34769.1|34749.1|34769.3|34749.3|34759.9|34739.9|25
1650873030000|2022-04-25 07:50:30|34768|34748|34769.6|34749.6|34771.4|34751.4|34767.8|34747.8|32
1650873040000|2022-04-25 07:50:40|34769.7|34749.7|34770.2|34750.2|34770.2|34750.2|34767.8|34747.8|31
1650873050000|2022-04-25 07:50:50|34770.3|34750.3|34770.5|34750.5|34771.3|34751.3|34769.5|34749.5|29
1650873060000|2022-04-25 07:51:00|34770.9|34750.9|34772.8|34752.8|34772.9|34752.9|34770.7|34750.7|27
1650873070000|2022-04-25 07:51:10|34772|34752|34772.6|34752.6|34773.4|34753.4|34772|34752|20
1650873080000|2022-04-25 07:51:20|34773.6|34753.6|34769.6|34749.6|34774.3|34754.3|34768|34748|28
1650873090000|2022-04-25 07:51:30|34770|34750|34766.5|34746.5|34770.6|34750.6|34765|34745|30
1650873100000|2022-04-25 07:51:40|34764.7|34744.7|34768.3|34748.3|34768.3|34748.3|34764.7|34744.7|28
1650873110000|2022-04-25 07:51:50|34768.6|34748.6|34770.7|34750.7|34771.1|34751.1|34768.2|34748.2|29
1650873120000|2022-04-25 07:52:00|34770.6|34750.6|34772|34752|34772.1|34752.1|34770.4|34750.4|24
1650873130000|2022-04-25 07:52:10|34771.8|34751.8|34771.1|34751.1|34771.8|34751.8|34768.5|34748.5|33
1650873140000|2022-04-25 07:52:20|34771.3|34751.3|34773|34753|34773.1|34753.1|34771|34751|18
1650873150000|2022-04-25 07:52:30|34772.9|34752.9|34770.8|34750.8|34773.1|34753.1|34770.7|34750.7|24
1650873160000|2022-04-25 07:52:40|34771|34751|34775.7|34755.7|34776.6|34756.6|34771|34751|22
1650873170000|2022-04-25 07:52:50|34776.2|34756.2|34777.4|34757.4|34777.4|34757.4|34775.6|34755.6|24
1650873180000|2022-04-25 07:53:00|34777.6|34757.6|34775.7|34755.7|34777.6|34757.6|34774.4|34754.4|24
1650873190000|2022-04-25 07:53:10|34776.8|34756.8|34770|34750|34777.1|34757.1|34770|34750|33
1650873200000|2022-04-25 07:53:20|34770.6|34750.6|34767.9|34747.9|34771|34751|34766.8|34746.8|28
1650873210000|2022-04-25 07:53:30|34768.1|34748.1|34766.8|34746.8|34770.3|34750.3|34766.8|34746.8|21
1650873220000|2022-04-25 07:53:40|34765.5|34745.5|34766.6|34746.6|34766.9|34746.9|34762.6|34742.6|28
1650873230000|2022-04-25 07:53:50|34765.1|34745.1|34760.3|34740.3|34765.1|34745.1|34756.6|34736.6|36
1650873240000|2022-04-25 07:54:00|34760.6|34740.6|34760.2|34740.2|34763.2|34743.2|34759.6|34739.6|20
1650873250000|2022-04-25 07:54:10|34759.9|34739.9|34761.4|34741.4|34762.9|34742.9|34759.8|34739.8|23
1650873260000|2022-04-25 07:54:20|34761.6|34741.6|34762.1|34742.1|34765.4|34745.4|34761.3|34741.3|25
1650873270000|2022-04-25 07:54:30|34762.3|34742.3|34760.3|34740.3|34762.3|34742.3|34755.8|34735.8|24
1650873280000|2022-04-25 07:54:40|34760|34740|34760.4|34740.4|34761.8|34741.8|34759.8|34739.8|27
1650873290000|2022-04-25 07:54:50|34760.3|34740.3|34759.1|34739.1|34761.1|34741.1|34757.9|34737.9|33
1650873300000|2022-04-25 07:55:00|34758.7|34738.7|34762.9|34742.9|34762.9|34742.9|34758|34738|30
1650873310000|2022-04-25 07:55:10|34762.5|34742.5|34763.7|34743.7|34764.6|34744.6|34761.7|34741.7|25
1650873320000|2022-04-25 07:55:20|34762.8|34742.8|34761|34741|34762.9|34742.9|34760|34740|29
1650873330000|2022-04-25 07:55:30|34760.7|34740.7|34759.4|34739.4|34761.9|34741.9|34759.4|34739.4|22
1650873340000|2022-04-25 07:55:40|34759.8|34739.8|34757.4|34737.4|34759.8|34739.8|34753.7|34733.7|33
1650873350000|2022-04-25 07:55:50|34757.7|34737.7|34759.5|34739.5|34760|34740|34757.7|34737.7|30
1650873360000|2022-04-25 07:56:00|34759.9|34739.9|34756.4|34736.4|34760|34740|34755.4|34735.4|31
1650873370000|2022-04-25 07:56:10|34756.7|34736.7|34754.2|34734.2|34756.7|34736.7|34753.5|34733.5|30
1650873380000|2022-04-25 07:56:20|34755|34735|34757.4|34737.4|34758|34738|34754.6|34734.6|29
1650873390000|2022-04-25 07:56:30|34757.6|34737.6|34757.4|34737.4|34758.5|34738.5|34757.1|34737.1|26
1650873400000|2022-04-25 07:56:40|34757.5|34737.5|34753.9|34733.9|34758.1|34738.1|34753.3|34733.3|35
1650873410000|2022-04-25 07:56:50|34754|34734|34754.8|34734.8|34756.9|34736.9|34754|34734|29
1650873420000|2022-04-25 07:57:00|34753.9|34733.9|34754.9|34734.9|34756.7|34736.7|34753.9|34733.9|24
1650873430000|2022-04-25 07:57:10|34754.8|34734.8|34753.9|34733.9|34754.9|34734.9|34750.6|34730.6|25
1650873440000|2022-04-25 07:57:20|34753.6|34733.6|34750.1|34730.1|34753.9|34733.9|34750.1|34730.1|24
1650873450000|2022-04-25 07:57:30|34750.2|34730.2|34748.8|34728.8|34750.8|34730.8|34746.4|34726.4|34
1650873460000|2022-04-25 07:57:40|34748.9|34728.9|34749|34729|34749.6|34729.6|34748.2|34728.2|29
1650873470000|2022-04-25 07:57:50|34749.3|34729.3|34751.2|34731.2|34751.7|34731.7|34748.8|34728.8|31
1650873480000|2022-04-25 07:58:00|34751.1|34731.1|34756.3|34736.3|34756.8|34736.8|34750.9|34730.9|30
1650873490000|2022-04-25 07:58:10|34756.1|34736.1|34755|34735|34756.1|34736.1|34754|34734|22
1650873500000|2022-04-25 07:58:20|34755.1|34735.1|34754.3|34734.3|34756.3|34736.3|34754.3|34734.3|25
1650873510000|2022-04-25 07:58:30|34754.4|34734.4|34758|34738|34758|34738|34753.1|34733.1|27
1650873520000|2022-04-25 07:58:40|34758.2|34738.2|34760.9|34740.9|34761.3|34741.3|34757.8|34737.8|21
1650873530000|2022-04-25 07:58:50|34760.8|34740.8|34760.6|34740.6|34760.8|34740.8|34759.6|34739.6|20
1650873540000|2022-04-25 07:59:00|34761|34741|34763.9|34743.9|34764.6|34744.6|34759.6|34739.6|30
1650873550000|2022-04-25 07:59:10|34763|34743|34755.6|34735.6|34764.4|34744.4|34751.6|34731.6|35
1650873560000|2022-04-25 07:59:20|34755.7|34735.7|34757.7|34737.7|34759.4|34739.4|34754.8|34734.8|35
1650873570000|2022-04-25 07:59:30|34757.8|34737.8|34758|34738|34758.3|34738.3|34755.5|34735.5|30
1650873580000|2022-04-25 07:59:40|34758.5|34738.5|34757.6|34737.6|34758.6|34738.6|34757.1|34737.1|20
1650873590000|2022-04-25 07:59:50|34757.4|34737.4|34758.1|34738.1|34758.9|34738.9|34757.4|34737.4|18
1650873600000|2022-04-25 08:00:00|34758.6|34738.6|34755.5|34735.5|34759.5|34739.5|34755.2|34735.2|29
1650873610000|2022-04-25 08:00:10|34755.9|34735.9|34747.1|34727.1|34755.9|34735.9|34746.5|34726.5|36
1650873620000|2022-04-25 08:00:20|34746.9|34726.9|34749.4|34729.4|34749.4|34729.4|34743.3|34723.3|31
1650873630000|2022-04-25 08:00:30|34749.3|34729.3|34742.5|34722.5|34749.5|34729.5|34742.1|34722.1|33
1650873640000|2022-04-25 08:00:40|34742.1|34722.1|34736.6|34716.6|34742.1|34722.1|34736.5|34716.5|28
1650873650000|2022-04-25 08:00:50|34736.7|34716.7|34725.2|34705.2|34736.8|34716.8|34723|34703|33
1650873660000|2022-04-25 08:01:00|34725.5|34705.5|34719.8|34669.8|34727.5|34707.1|34709.7|34669.8|37
1650873670000|2022-04-25 08:01:10|34719.7|34669.7|34703.1|34683.1|34719.7|34685.4|34701.5|34669.7|36
1650873680000|2022-04-25 08:01:20|34703.2|34683.2|34703.6|34683.6|34704.2|34684.2|34702.5|34682.5|34
1650873690000|2022-04-25 08:01:30|34704.9|34684.9|34707.4|34687.4|34707.4|34687.4|34704|34684|28
1650873700000|2022-04-25 08:01:40|34706.1|34686.1|34708.9|34688.9|34709.6|34689.6|34706.1|34686.1|32
1650873710000|2022-04-25 08:01:50|34708.7|34688.7|34709.9|34689.9|34709.9|34689.9|34707.8|34687.8|30
1650873720000|2022-04-25 08:02:00|34709.7|34689.7|34710.2|34690.2|34710.2|34690.2|34707.7|34687.7|24
1650873730000|2022-04-25 08:02:10|34710.5|34690.5|34712.5|34692.5|34712.5|34692.5|34707.8|34687.8|34
1650873740000|2022-04-25 08:02:20|34711.3|34691.3|34711.5|34691.5|34713|34693|34707.4|34687.4|32
1650873750000|2022-04-25 08:02:30|34712.1|34692.1|34708.7|34688.7|34712.1|34692.1|34708.5|34688.5|35
1650873760000|2022-04-25 08:02:40|34708.5|34688.5|34708.8|34688.8|34711.1|34691.1|34708.5|34688.5|27
1650873770000|2022-04-25 08:02:50|34709.2|34689.2|34704.6|34684.6|34710.7|34690.7|34703.2|34683.2|33
1650873780000|2022-04-25 08:03:00|34704.7|34684.7|34704|34684|34705.7|34685.7|34702.2|34682.2|35
1650873790000|2022-04-25 08:03:10|34704.2|34684.2|34702.8|34682.8|34705.7|34685.7|34700.7|34680.7|33
1650873800000|2022-04-25 08:03:20|34702.9|34682.9|34704.2|34684.2|34704.6|34684.6|34702.9|34682.9|26
1650873810000|2022-04-25 08:03:30|34703.7|34683.7|34706.6|34686.6|34707.5|34687.5|34702.2|34682.2|34
1650873820000|2022-04-25 08:03:40|34705.8|34685.8|34704|34684|34706.7|34686.7|34701.8|34681.8|32
1650873830000|2022-04-25 08:03:50|34703.3|34683.3|34704.6|34684.6|34705.6|34685.6|34702.4|34682.4|31
1650873840000|2022-04-25 08:04:00|34703.8|34683.8|34706.3|34686.3|34706.5|34686.5|34703.8|34683.8|37
1650873850000|2022-04-25 08:04:10|34705.6|34685.6|34702.8|34682.8|34705.6|34685.6|34702.1|34682.1|26
1650873860000|2022-04-25 08:04:20|34702.4|34682.4|34705.3|34685.3|34706.2|34686.2|34701.9|34681.9|28
1650873870000|2022-04-25 08:04:30|34706|34686|34709.5|34689.5|34711.3|34691.3|34706|34686|33
1650873880000|2022-04-25 08:04:40|34709.6|34689.6|34709.5|34689.5|34710.8|34690.8|34709.1|34689.1|31
1650873890000|2022-04-25 08:04:50|34713.4|34693.4|34711.9|34691.9|34714.4|34694.4|34711.9|34691.9|24
1650873900000|2022-04-25 08:05:00|34711.8|34691.8|34716.1|34696.1|34719.8|34699.8|34711.8|34691.8|29
1650873910000|2022-04-25 08:05:10|34715.7|34695.7|34715.9|34695.9|34716.4|34696.4|34713|34693|25
1650873920000|2022-04-25 08:05:20|34716.2|34696.2|34706.5|34686.5|34717.3|34697.3|34705.8|34685.8|26
1650873930000|2022-04-25 08:05:30|34706.7|34686.7|34708.6|34688.6|34709.1|34689.1|34706.7|34686.7|26
1650873940000|2022-04-25 08:05:40|34707.9|34687.9|34706.6|34686.6|34708.1|34688.1|34705.9|34685.9|21
1650873950000|2022-04-25 08:05:50|34709.4|34689.4|34708.6|34688.6|34711.3|34691.3|34708.6|34688.6|29
1650873960000|2022-04-25 08:06:00|34709.1|34689.1|34708.5|34688.5|34712.2|34692.2|34708.4|34688.4|25
1650873970000|2022-04-25 08:06:10|34708.4|34688.4|34714.3|34694.3|34714.6|34694.6|34708.4|34688.4|23
1650873980000|2022-04-25 08:06:20|34713.6|34693.6|34710.2|34690.2|34713.6|34693.6|34708.4|34688.4|29
1650873990000|2022-04-25 08:06:30|34710|34690|34713.4|34693.4|34714.4|34694.4|34710|34690|30
1650874000000|2022-04-25 08:06:40|34713.6|34693.6|34715.1|34695.1|34715.1|34695.1|34713.1|34693.1|29
1650874010000|2022-04-25 08:06:50|34715.2|34695.2|34713.7|34693.7|34715.6|34695.6|34713.7|34693.7|22
1650874020000|2022-04-25 08:07:00|34714|34694|34715.1|34695.1|34716.3|34696.3|34714|34694|24
1650874030000|2022-04-25 08:07:10|34715.6|34695.6|34711.7|34691.7|34715.8|34695.8|34711.7|34691.7|25
1650874040000|2022-04-25 08:07:20|34711.8|34691.8|34712.9|34692.9|34714.3|34694.3|34711.6|34691.6|27
1650874050000|2022-04-25 08:07:30|34712.3|34692.3|34711.1|34691.1|34714|34694|34710.9|34690.9|27
1650874060000|2022-04-25 08:07:40|34711.5|34691.5|34714.3|34694.3|34715.2|34695.2|34711.5|34691.5|26
1650874070000|2022-04-25 08:07:50|34714.2|34694.2|34716.7|34696.7|34716.7|34696.7|34712.5|34692.5|18
1650874080000|2022-04-25 08:08:00|34716.4|34696.4|34712.2|34692.2|34718.2|34698.2|34708.1|34688.1|30
1650874090000|2022-04-25 08:08:10|34711.9|34691.9|34710.3|34690.3|34711.9|34691.9|34708.8|34688.8|29
1650874100000|2022-04-25 08:08:20|34710.5|34690.5|34708.8|34688.8|34710.5|34690.5|34708.2|34688.2|22
1650874110000|2022-04-25 08:08:30|34708.7|34688.7|34707.8|34687.8|34710.7|34690.7|34707.3|34687.3|24
1650874120000|2022-04-25 08:08:40|34708.4|34688.4|34729.8|34679.8|34730.8|34696.3|34708.4|34678.6|36
1650874130000|2022-04-25 08:08:50|34729.9|34679.9|34728.6|34678.6|34729.9|34679.9|34728.1|34678.1|28
1650874140000|2022-04-25 08:09:00|34728.7|34678.7|34705.5|34685.5|34728.7|34693.1|34701.7|34678.7|34
1650874150000|2022-04-25 08:09:10|34706.7|34686.7|34705.8|34685.8|34720.4|34688.9|34704.4|34670.4|28
1650874160000|2022-04-25 08:09:20|34707.2|34687.2|34709.4|34689.4|34711.6|34691.6|34706.9|34686.9|34
1650874170000|2022-04-25 08:09:30|34710|34690|34710|34690|34710.4|34690.4|34708.6|34688.6|27
1650874180000|2022-04-25 08:09:40|34710.6|34690.6|34705.8|34685.8|34710.6|34690.6|34704|34684|22
1650874190000|2022-04-25 08:09:50|34707|34687|34708.6|34688.6|34708.8|34688.8|34705|34685|33
1650874200000|2022-04-25 08:10:00|34709.2|34689.2|34703.7|34683.7|34709.2|34689.2|34703.5|34683.5|26
1650874210000|2022-04-25 08:10:10|34703.2|34683.2|34706|34686|34707|34687|34698.6|34678.6|31
1650874220000|2022-04-25 08:10:20|34709.3|34689.3|34708.2|34688.2|34710.1|34690.1|34706|34686|21
1650874230000|2022-04-25 08:10:30|34708.4|34688.4|34710.5|34690.5|34710.6|34690.6|34708.3|34688.3|23
1650874240000|2022-04-25 08:10:40|34708.1|34688.1|34709|34689|34710.3|34690.3|34708.1|34688.1|32
1650874250000|2022-04-25 08:10:50|34705.6|34685.6|34708.4|34688.4|34709.7|34689.7|34705.6|34685.6|27
1650874260000|2022-04-25 08:11:00|34709.3|34689.3|34712.9|34692.9|34735.4|34694.8|34709.3|34675.8|31
1650874270000|2022-04-25 08:11:10|34713.4|34693.4|34710.2|34690.2|34737|34695|34709|34678.5|26
1650874280000|2022-04-25 08:11:20|34710.6|34690.6|34711.9|34691.9|34715.2|34695.2|34710.3|34690.3|27
1650874290000|2022-04-25 08:11:30|34711.4|34691.4|34711|34691|34711.8|34691.8|34709.8|34689.8|30
1650874300000|2022-04-25 08:11:40|34710.9|34690.9|34710.5|34690.5|34711.8|34691.8|34709.7|34689.7|20
1650874310000|2022-04-25 08:11:50|34710.3|34690.3|34708.3|34688.3|34712.3|34692.3|34707.7|34687.7|19
1650874320000|2022-04-25 08:12:00|34707.2|34687.2|34714|34694|34714|34694|34706.9|34686.9|23
1650874330000|2022-04-25 08:12:10|34712.5|34692.5|34726.9|34706.9|34727.7|34707.7|34711.3|34691.3|34
1650874340000|2022-04-25 08:12:20|34725.1|34705.1|34720.4|34700.4|34725.5|34705.5|34718.5|34698.5|32
1650874350000|2022-04-25 08:12:30|34720.7|34700.7|34719.3|34699.3|34721.5|34701.5|34715.4|34695.4|29
1650874360000|2022-04-25 08:12:40|34719.4|34699.4|34714.5|34694.5|34719.4|34699.4|34711.1|34691.1|27
1650874370000|2022-04-25 08:12:50|34714|34694|34715.8|34695.8|34717.2|34697.2|34714|34694|31
1650874380000|2022-04-25 08:13:00|34715.6|34695.6|34712.2|34692.2|34716.2|34696.2|34712.2|34692.2|22
1650874390000|2022-04-25 08:13:10|34711.7|34691.7|34720.1|34700.1|34720.4|34700.4|34711.7|34691.7|33
1650874400000|2022-04-25 08:13:20|34719.7|34699.7|34724|34704|34724|34704|34718.5|34698.5|31
1650874410000|2022-04-25 08:13:30|34724.1|34704.1|34735.8|34715.8|34735.8|34715.8|34722.2|34702.2|34
1650874420000|2022-04-25 08:13:40|34734.8|34714.8|34732.7|34712.7|34734.8|34714.8|34730.7|34710.7|31
1650874430000|2022-04-25 08:13:50|34732.6|34712.6|34730|34710|34733|34713|34729.3|34709.3|27
1650874440000|2022-04-25 08:14:00|34731.3|34711.3|34725.3|34705.3|34731.3|34711.3|34725.1|34705.1|28
1650874450000|2022-04-25 08:14:10|34726|34706|34731|34711|34733.4|34713.4|34726|34706|30
1650874460000|2022-04-25 08:14:20|34732.1|34712.1|34729.4|34709.4|34732.6|34712.6|34729.4|34709.4|29
1650874470000|2022-04-25 08:14:30|34730.9|34710.9|34735.4|34715.4|34735.4|34715.4|34730.6|34710.6|27
1650874480000|2022-04-25 08:14:40|34734.7|34714.7|34738.3|34718.3|34739.4|34719.4|34734.7|34714.7|31
1650874490000|2022-04-25 08:14:50|34738.5|34718.5|34739.4|34719.4|34739.4|34719.4|34738.5|34718.5|19
1650874500000|2022-04-25 08:15:00|34739.1|34719.1|34736.7|34716.7|34739.1|34719.1|34735.7|34715.7|32
1650874510000|2022-04-25 08:15:10|34734.9|34714.9|34736.1|34716.1|34736.6|34716.6|34733.4|34713.4|27
1650874520000|2022-04-25 08:15:20|34735.7|34715.7|34736.8|34716.8|34738.5|34718.5|34735.7|34715.7|24
1650874530000|2022-04-25 08:15:30|34736.1|34716.1|34738.8|34718.8|34738.9|34718.9|34735.9|34715.9|18
1650874540000|2022-04-25 08:15:40|34739.5|34719.5|34739|34719|34740.1|34720.1|34737.7|34717.7|28
1650874550000|2022-04-25 08:15:50|34738.3|34718.3|34737.3|34717.3|34738.8|34718.8|34736.6|34716.6|20
1650874560000|2022-04-25 08:16:00|34736.9|34716.9|34740.1|34720.1|34740.1|34720.1|34735.3|34715.3|25
1650874570000|2022-04-25 08:16:10|34740|34720|34739.6|34719.6|34740.4|34720.4|34739.1|34719.1|23
1650874580000|2022-04-25 08:16:20|34739.7|34719.7|34738.4|34718.4|34740.5|34720.5|34738|34718|28
1650874590000|2022-04-25 08:16:30|34738.6|34718.6|34743.7|34723.7|34746.6|34726.6|34738.5|34718.5|22
1650874600000|2022-04-25 08:16:40|34744.2|34724.2|34759.2|34739.2|34760.2|34740.2|34743.3|34723.3|26
1650874610000|2022-04-25 08:16:50|34759.6|34739.6|34761.9|34741.9|34762.4|34742.4|34756.5|34736.5|30
1650874620000|2022-04-25 08:17:00|34760.1|34740.1|34757.3|34737.3|34762|34742|34755.9|34735.9|31
1650874630000|2022-04-25 08:17:10|34757|34737|34761.9|34741.9|34764.2|34744.2|34757|34737|26
1650874640000|2022-04-25 08:17:20|34762.1|34742.1|34763.8|34743.8|34763.9|34743.9|34761.3|34741.3|27
1650874650000|2022-04-25 08:17:30|34763.6|34743.6|34761.7|34741.7|34764.6|34744.6|34759.8|34739.8|23
1650874660000|2022-04-25 08:17:40|34761.3|34741.3|34761.1|34741.1|34763.9|34743.9|34760|34740|25
1650874670000|2022-04-25 08:17:50|34761.3|34741.3|34762.5|34742.5|34763.4|34743.4|34761.3|34741.3|22
1650874680000|2022-04-25 08:18:00|34762.9|34742.9|34755.8|34735.8|34763.1|34743.1|34754.5|34734.5|29
1650874690000|2022-04-25 08:18:10|34756.3|34736.3|34755.6|34735.6|34756.9|34736.9|34754.5|34734.5|24
1650874700000|2022-04-25 08:18:20|34755.7|34735.7|34757.2|34737.2|34757.9|34737.9|34754.7|34734.7|24
1650874710000|2022-04-25 08:18:30|34757|34737|34752.6|34732.6|34757.5|34737.5|34750.7|34730.7|27
1650874720000|2022-04-25 08:18:40|34753|34733|34747.7|34727.7|34753.5|34733.5|34746.1|34726.1|32
1650874730000|2022-04-25 08:18:50|34746.6|34726.6|34738.3|34718.3|34746.6|34726.6|34738|34718|33
1650874740000|2022-04-25 08:19:00|34736.3|34716.3|34737.7|34717.7|34737.9|34717.9|34734.8|34714.8|29
1650874750000|2022-04-25 08:19:10|34738.1|34718.1|34735.2|34715.2|34738.5|34718.5|34733.5|34713.5|29
1650874760000|2022-04-25 08:19:20|34734.8|34714.8|34732.7|34712.7|34734.9|34714.9|34732.7|34712.7|21
1650874770000|2022-04-25 08:19:30|34733.4|34713.4|34738.1|34718.1|34739.3|34719.3|34732.1|34712.1|22
1650874780000|2022-04-25 08:19:40|34737.8|34717.8|34735.3|34715.3|34738.5|34718.5|34733.6|34713.6|26
1650874790000|2022-04-25 08:19:50|34735.6|34715.6|34733.8|34713.8|34735.6|34715.6|34732.3|34712.3|24
1650874800000|2022-04-25 08:20:00|34733.6|34713.6|34732.5|34712.5|34736.5|34716.5|34731.6|34711.6|28
1650874810000|2022-04-25 08:20:10|34733.1|34713.1|34734.2|34714.2|34734.4|34714.4|34732.5|34712.5|26
1650874820000|2022-04-25 08:20:20|34733.9|34713.9|34724.2|34704.2|34733.9|34713.9|34722.4|34702.4|26
1650874830000|2022-04-25 08:20:30|34723|34703|34724.6|34704.6|34726.6|34706.6|34723|34703|17
1650874840000|2022-04-25 08:20:40|34724.5|34704.5|34721.7|34701.7|34725|34705|34720|34700|27
1650874850000|2022-04-25 08:20:50|34721.9|34701.9|34723.5|34703.5|34725.5|34705.5|34720.6|34700.6|27
1650874860000|2022-04-25 08:21:00|34723.6|34703.6|34723.5|34703.5|34725|34705|34721.8|34701.8|23
1650874870000|2022-04-25 08:21:10|34723.8|34703.8|34726.2|34706.2|34726.8|34706.8|34723.8|34703.8|20
1650874880000|2022-04-25 08:21:20|34726.6|34706.6|34726.6|34706.6|34726.7|34706.7|34724.9|34704.9|23
1650874890000|2022-04-25 08:21:30|34727|34707|34720.9|34700.9|34727.1|34707.1|34720.6|34700.6|26
1650874900000|2022-04-25 08:21:40|34720.7|34700.7|34722.7|34702.7|34723|34703|34720.7|34700.7|24
1650874910000|2022-04-25 08:21:50|34722.8|34702.8|34725.9|34705.9|34727.7|34707.7|34722.6|34702.6|28
1650874920000|2022-04-25 08:22:00|34725|34705|34736.9|34716.9|34736.9|34716.9|34724.1|34704.1|27
1650874930000|2022-04-25 08:22:10|34737.5|34717.5|34736.8|34716.8|34738.3|34718.3|34736.3|34716.3|24
1650874940000|2022-04-25 08:22:20|34737.1|34717.1|34740.8|34720.8|34742.6|34722.6|34737.1|34717.1|23
1650874950000|2022-04-25 08:22:30|34740.4|34720.4|34742.9|34722.9|34744.5|34724.5|34740.4|34720.4|27
1650874960000|2022-04-25 08:22:40|34742.8|34722.8|34752.7|34732.7|34754.6|34734.6|34740.7|34720.7|30
1650874970000|2022-04-25 08:22:50|34752.4|34732.4|34756.9|34736.9|34757.1|34737.1|34752.4|34732.4|29
1650874980000|2022-04-25 08:23:00|34756.7|34736.7|34757.2|34737.2|34757.6|34737.6|34756.2|34736.2|27
1650874990000|2022-04-25 08:23:10|34757.1|34737.1|34760.9|34740.9|34767|34747|34754.9|34734.9|24
1650875000000|2022-04-25 08:23:20|34763.2|34743.2|34758.5|34738.5|34763.2|34743.2|34758.5|34738.5|30
1650875010000|2022-04-25 08:23:30|34758.6|34738.6|34740.3|34720.3|34758.6|34738.6|34735.7|34715.7|33
1650875020000|2022-04-25 08:23:40|34739.9|34719.9|34729.7|34709.7|34739.9|34719.9|34727.5|34707.5|38
1650875030000|2022-04-25 08:23:50|34736.2|34716.2|34748.6|34728.6|34748.9|34728.9|34736.2|34716.2|28
1650875040000|2022-04-25 08:24:00|34748.5|34728.5|34741.4|34721.4|34748.5|34728.5|34741.3|34721.3|31
1650875050000|2022-04-25 08:24:10|34741.7|34721.7|34743.1|34723.1|34743.8|34723.8|34740.9|34720.9|29
1650875060000|2022-04-25 08:24:20|34743.5|34723.5|34740|34720|34743.9|34723.9|34740|34720|21
1650875070000|2022-04-25 08:24:30|34740.3|34720.3|34737.5|34717.5|34740.4|34720.4|34734.7|34714.7|29
1650875080000|2022-04-25 08:24:40|34737.6|34717.6|34737.3|34717.3|34739.3|34719.3|34735.8|34715.8|24
1650875090000|2022-04-25 08:24:50|34737.1|34717.1|34734.8|34714.8|34738.7|34718.7|34734.8|34714.8|29
1650875100000|2022-04-25 08:25:00|34735|34715|34727.8|34707.8|34736.7|34716.7|34727.1|34707.1|28
1650875110000|2022-04-25 08:25:10|34727.7|34707.7|34728.9|34708.9|34729.4|34709.4|34726.5|34706.5|29
1650875120000|2022-04-25 08:25:20|34729|34709|34730.5|34710.5|34730.8|34710.8|34728.8|34708.8|25
1650875130000|2022-04-25 08:25:30|34730.6|34710.6|34729.6|34709.6|34730.6|34710.6|34727|34707|25
1650875140000|2022-04-25 08:25:40|34729.5|34709.5|34728.7|34708.7|34730.1|34710.1|34727.3|34707.3|27
1650875150000|2022-04-25 08:25:50|34728.6|34708.6|34728.2|34708.2|34728.9|34708.9|34725|34705|31
1650875160000|2022-04-25 08:26:00|34728.4|34708.4|34728.6|34708.6|34731.1|34711.1|34725.9|34705.9|25
1650875170000|2022-04-25 08:26:10|34728.2|34708.2|34731|34711|34731.5|34711.5|34727.7|34707.7|26
1650875180000|2022-04-25 08:26:20|34730.9|34710.9|34729.9|34709.9|34731|34711|34729.1|34709.1|19
1650875190000|2022-04-25 08:26:30|34729.8|34709.8|34729.1|34709.1|34730.7|34710.7|34726.2|34706.2|30
1650875200000|2022-04-25 08:26:40|34729.5|34709.5|34726.8|34706.8|34730|34710|34726.1|34706.1|21
1650875210000|2022-04-25 08:26:50|34726.1|34706.1|34729.9|34709.9|34729.9|34709.9|34726.1|34706.1|26
1650875220000|2022-04-25 08:27:00|34730|34710|34729|34709|34731.6|34711.6|34727.4|34707.4|27
1650875230000|2022-04-25 08:27:10|34728.9|34708.9|34731.1|34711.1|34733.1|34713.1|34727.6|34707.6|32
1650875240000|2022-04-25 08:27:20|34731|34711|34733|34713|34733.8|34713.8|34729.3|34709.3|28
1650875250000|2022-04-25 08:27:30|34732.9|34712.9|34732.9|34712.9|34734|34714|34731.3|34711.3|27
1650875260000|2022-04-25 08:27:40|34733.4|34713.4|34732|34712|34733.5|34713.5|34729.8|34709.8|20
1650875270000|2022-04-25 08:27:50|34732.1|34712.1|34729.2|34709.2|34732.5|34712.5|34727.7|34707.7|27
1650875280000|2022-04-25 08:28:00|34729|34709|34727.4|34707.4|34729.4|34709.4|34727.4|34707.4|30
1650875290000|2022-04-25 08:28:10|34727.2|34707.2|34725.8|34705.8|34727.4|34707.4|34725.5|34705.5|19
1650875300000|2022-04-25 08:28:20|34725.7|34705.7|34723|34703|34726.9|34706.9|34721.4|34701.4|30
1650875310000|2022-04-25 08:28:30|34722.8|34702.8|34720.9|34700.9|34724.1|34704.1|34719.2|34699.2|26
1650875320000|2022-04-25 08:28:40|34720.7|34700.7|34720.6|34700.6|34721.2|34701.2|34719.2|34699.2|28
1650875330000|2022-04-25 08:28:50|34720.8|34700.8|34718.3|34698.3|34720.8|34700.8|34716.9|34696.9|24
1650875340000|2022-04-25 08:29:00|34718.4|34698.4|34718.3|34698.3|34719.6|34699.6|34717.1|34697.1|19
1650875350000|2022-04-25 08:29:10|34718|34698|34717.7|34697.7|34722.4|34702.4|34717.7|34697.7|30
1650875360000|2022-04-25 08:29:20|34717.8|34697.8|34717.2|34697.2|34718.4|34698.4|34715.5|34695.5|26
1650875370000|2022-04-25 08:29:30|34716.8|34696.8|34715.4|34695.4|34717.9|34697.9|34714.5|34694.5|23
1650875380000|2022-04-25 08:29:40|34715.5|34695.5|34714.8|34694.8|34715.7|34695.7|34713.4|34693.4|28
1650875390000|2022-04-25 08:29:50|34714.7|34694.7|34712.9|34692.9|34715|34695|34712.4|34692.4|20
1650875400000|2022-04-25 08:30:00|34714.1|34694.1|34712.7|34692.7|34715.1|34695.1|34712.7|34692.7|28
1650875410000|2022-04-25 08:30:10|34712.5|34692.5|34710.9|34690.9|34713.2|34693.2|34708.9|34688.9|29
1650875420000|2022-04-25 08:30:20|34709.9|34689.9|34713.2|34693.2|34714.9|34694.9|34709.9|34689.9|29
1650875430000|2022-04-25 08:30:30|34713.5|34693.5|34712.7|34692.7|34714.4|34694.4|34712.3|34692.3|31
1650875440000|2022-04-25 08:30:40|34712.9|34692.9|34710.9|34690.9|34717.3|34697.3|34709.9|34689.9|38
1650875450000|2022-04-25 08:30:50|34709.8|34689.8|34711.1|34691.1|34711.8|34691.8|34709.6|34689.6|26
1650875460000|2022-04-25 08:31:00|34710|34690|34709|34689|34710.2|34690.2|34707.7|34687.7|31
1650875470000|2022-04-25 08:31:10|34709.2|34689.2|34688.2|34668.2|34709.5|34689.5|34687.1|34667.1|33
1650875480000|2022-04-25 08:31:20|34688|34668|34690.6|34670.6|34694.7|34674.7|34688|34668|31
1650875490000|2022-04-25 08:31:30|34691.3|34671.3|34689.2|34669.2|34691.3|34671.3|34688.3|34668.3|25
1650875500000|2022-04-25 08:31:40|34689.5|34669.5|34692.4|34672.4|34693.9|34673.9|34688.2|34668.2|30
1650875510000|2022-04-25 08:31:50|34692.7|34672.7|34693.7|34673.7|34694.4|34674.4|34692.4|34672.4|20
1650875520000|2022-04-25 08:32:00|34692.1|34672.1|34694.4|34674.4|34695.8|34675.8|34691.7|34671.7|28
1650875530000|2022-04-25 08:32:10|34694.3|34674.3|34697.1|34677.1|34697.3|34677.3|34693.4|34673.4|28
1650875540000|2022-04-25 08:32:20|34695.2|34675.2|34696.2|34676.2|34697.2|34677.2|34694.9|34674.9|18
1650875550000|2022-04-25 08:32:30|34695.1|34675.1|34693.8|34673.8|34696.8|34676.8|34692.8|34672.8|24
1650875560000|2022-04-25 08:32:40|34694.6|34674.6|34697.3|34677.3|34699|34679|34693.6|34673.6|26
1650875570000|2022-04-25 08:32:50|34696.7|34676.7|34701.3|34681.3|34702.4|34682.4|34696|34676|31
1650875580000|2022-04-25 08:33:00|34699.7|34679.7|34700.5|34680.5|34700.9|34680.9|34698.5|34678.5|34
1650875590000|2022-04-25 08:33:10|34700.3|34680.3|34696.8|34676.8|34700.4|34680.4|34696.8|34676.8|24
1650875600000|2022-04-25 08:33:20|34696.9|34676.9|34694.4|34674.4|34698.6|34678.6|34691|34671|31
1650875610000|2022-04-25 08:33:30|34695.9|34675.9|34695.5|34675.5|34696.4|34676.4|34693.1|34673.1|30
1650875620000|2022-04-25 08:33:40|34694|34674|34693.9|34673.9|34695.9|34675.9|34693.9|34673.9|19
1650875630000|2022-04-25 08:33:50|34694.2|34674.2|34693.1|34673.1|34696.8|34676.8|34693.1|34673.1|30
1650875640000|2022-04-25 08:34:00|34692.8|34672.8|34693.7|34673.7|34696.2|34676.2|34692.8|34672.8|22
1650875650000|2022-04-25 08:34:10|34695.1|34675.1|34691.3|34671.3|34696.4|34676.4|34689.7|34669.7|29
1650875660000|2022-04-25 08:34:20|34691.4|34671.4|34688.5|34668.5|34692.1|34672.1|34688.2|34668.2|36
1650875670000|2022-04-25 08:34:30|34687.9|34667.9|34685.4|34665.4|34692|34672|34685.4|34665.4|32
1650875680000|2022-04-25 08:34:40|34686.8|34666.8|34687.3|34667.3|34687.7|34667.7|34684.9|34664.9|31
1650875690000|2022-04-25 08:34:50|34687.7|34667.7|34689|34669|34689.6|34669.6|34686.9|34666.9|25
1650875700000|2022-04-25 08:35:00|34688.3|34668.3|34701.2|34681.2|34701.2|34681.2|34688.3|34668.3|38
1650875710000|2022-04-25 08:35:10|34699.5|34679.5|34696.7|34676.7|34701.3|34681.3|34696.7|34676.7|36
1650875720000|2022-04-25 08:35:20|34696.8|34676.8|34711.9|34691.9|34713.4|34693.4|34696.3|34676.3|32
1650875730000|2022-04-25 08:35:30|34711.8|34691.8|34715.5|34695.5|34715.5|34695.5|34711.8|34691.8|32
1650875740000|2022-04-25 08:35:40|34715.3|34695.3|34714.9|34694.9|34716.3|34696.3|34714.3|34694.3|25
1650875750000|2022-04-25 08:35:50|34714.7|34694.7|34714.1|34694.1|34720.6|34700.6|34714.1|34694.1|32
1650875760000|2022-04-25 08:36:00|34713.5|34693.5|34716.5|34696.5|34716.8|34696.8|34713.1|34693.1|21
1650875770000|2022-04-25 08:36:10|34717.2|34697.2|34718.5|34698.5|34718.5|34698.5|34716|34696|25
1650875780000|2022-04-25 08:36:20|34718.4|34698.4|34717.8|34697.8|34718.7|34698.7|34715.5|34695.5|24
1650875790000|2022-04-25 08:36:30|34718|34698|34719.3|34699.3|34720.3|34700.3|34717.6|34697.6|33
1650875800000|2022-04-25 08:36:40|34719.1|34699.1|34716.5|34696.5|34719.6|34699.6|34715.5|34695.5|26
1650875810000|2022-04-25 08:36:50|34715.8|34695.8|34711.7|34691.7|34716.3|34696.3|34708.5|34688.5|32
1650875820000|2022-04-25 08:37:00|34711.5|34691.5|34708.7|34688.7|34711.6|34691.6|34708.3|34688.3|25
1650875830000|2022-04-25 08:37:10|34709.3|34689.3|34704.7|34684.7|34709.8|34689.8|34704.4|34684.4|21
1650875840000|2022-04-25 08:37:20|34703.7|34683.7|34704.4|34684.4|34705.6|34685.6|34703.3|34683.3|20
1650875850000|2022-04-25 08:37:30|34704.5|34684.5|34708.3|34688.3|34708.6|34688.6|34704.5|34684.5|29
1650875860000|2022-04-25 08:37:40|34708.4|34688.4|34712.8|34692.8|34713.5|34693.5|34707.9|34687.9|28
1650875870000|2022-04-25 08:37:50|34712.3|34692.3|34709.7|34689.7|34712.9|34692.9|34709.7|34689.7|22
1650875880000|2022-04-25 08:38:00|34709.9|34689.9|34712.5|34692.5|34712.8|34692.8|34709.7|34689.7|26
1650875890000|2022-04-25 08:38:10|34712.4|34692.4|34714.3|34694.3|34718.3|34698.3|34712.4|34692.4|29
1650875900000|2022-04-25 08:38:20|34714.4|34694.4|34712.9|34692.9|34715.1|34695.1|34710.1|34690.1|25
1650875910000|2022-04-25 08:38:30|34712.6|34692.6|34714|34694|34714.6|34694.6|34712.6|34692.6|22
1650875920000|2022-04-25 08:38:40|34714.2|34694.2|34715.2|34695.2|34715.4|34695.4|34713.6|34693.6|17
1650875930000|2022-04-25 08:38:50|34715|34695|34714.4|34694.4|34716.6|34696.6|34712.6|34692.6|23
1650875940000|2022-04-25 08:39:00|34714.6|34694.6|34716.7|34696.7|34717|34697|34713|34693|28
1650875950000|2022-04-25 08:39:10|34716.8|34696.8|34717.3|34697.3|34718.5|34698.5|34716.8|34696.8|28
1650875960000|2022-04-25 08:39:20|34718.6|34698.6|34716.1|34696.1|34718.6|34698.6|34714.8|34694.8|23
1650875970000|2022-04-25 08:39:30|34716.3|34696.3|34715.9|34695.9|34716.4|34696.4|34715|34695|27
1650875980000|2022-04-25 08:39:40|34715.8|34695.8|34716.7|34696.7|34718.9|34698.9|34715.6|34695.6|27
1650875990000|2022-04-25 08:39:50|34716.8|34696.8|34716.7|34696.7|34716.9|34696.9|34716.2|34696.2|24
1650876000000|2022-04-25 08:40:00|34717.2|34697.2|34716|34696|34717.5|34697.5|34712.4|34692.4|20
1650876010000|2022-04-25 08:40:10|34716.4|34696.4|34718.3|34698.3|34718.4|34698.4|34716.4|34696.4|26
1650876020000|2022-04-25 08:40:20|34718|34698|34719.9|34699.9|34719.9|34699.9|34716.2|34696.2|27
1650876030000|2022-04-25 08:40:30|34719.7|34699.7|34714|34694|34720.8|34700.8|34713.9|34693.9|30
1650876040000|2022-04-25 08:40:40|34715.4|34695.4|34713.9|34693.9|34716.6|34696.6|34711.3|34691.3|26
1650876050000|2022-04-25 08:40:50|34714.7|34694.7|34709.6|34689.6|34714.7|34694.7|34707.9|34687.9|36
1650876060000|2022-04-25 08:41:00|34709.3|34689.3|34712.8|34692.8|34713.6|34693.6|34709.3|34689.3|30
1650876070000|2022-04-25 08:41:10|34713.8|34693.8|34715.9|34695.9|34719.3|34699.3|34713|34693|31
1650876080000|2022-04-25 08:41:20|34716.4|34696.4|34717.8|34697.8|34718.3|34698.3|34716.3|34696.3|31
1650876090000|2022-04-25 08:41:30|34717.6|34697.6|34718|34698|34720.2|34700.2|34717.4|34697.4|24
1650876100000|2022-04-25 08:41:40|34717.7|34697.7|34716.3|34696.3|34720.3|34700.3|34716.1|34696.1|29
1650876110000|2022-04-25 08:41:50|34714.5|34694.5|34714|34694|34718.1|34698.1|34713.3|34693.3|22
1650876120000|2022-04-25 08:42:00|34713.6|34693.6|34714|34694|34714.9|34694.9|34713.2|34693.2|25
1650876130000|2022-04-25 08:42:10|34714.1|34694.1|34715.2|34695.2|34715.8|34695.8|34713.4|34693.4|20
1650876140000|2022-04-25 08:42:20|34716.9|34696.9|34714.4|34694.4|34717.9|34697.9|34713.5|34693.5|28
1650876150000|2022-04-25 08:42:30|34714.5|34694.5|34717.5|34697.5|34717.7|34697.7|34713.6|34693.6|31
1650876160000|2022-04-25 08:42:40|34717.3|34697.3|34720.6|34700.6|34720.9|34700.9|34713.4|34693.4|25
1650876170000|2022-04-25 08:42:50|34720.9|34700.9|34721|34701|34721.7|34701.7|34718.8|34698.8|21
1650876180000|2022-04-25 08:43:00|34721.1|34701.1|34719.5|34699.5|34721.3|34701.3|34715.5|34695.5|32
1650876190000|2022-04-25 08:43:10|34719.8|34699.8|34722.6|34702.6|34722.6|34702.6|34719.4|34699.4|28
1650876200000|2022-04-25 08:43:20|34714.5|34694.5|34722.1|34702.1|34723.1|34703.1|34714.5|34694.5|21
1650876210000|2022-04-25 08:43:30|34722.2|34702.2|34730.7|34710.7|34730.7|34710.7|34721.1|34701.1|23
1650876220000|2022-04-25 08:43:40|34729.8|34709.8|34731.9|34711.9|34733.2|34713.2|34728.1|34708.1|32
1650876230000|2022-04-25 08:43:50|34732.6|34712.6|34732.4|34712.4|34735.8|34715.8|34732.2|34712.2|33
1650876240000|2022-04-25 08:44:00|34733.5|34713.5|34725.7|34705.7|34733.5|34713.5|34724.8|34704.8|31
1650876250000|2022-04-25 08:44:10|34725.8|34705.8|34728.1|34708.1|34729.4|34709.4|34725.8|34705.8|23
1650876260000|2022-04-25 08:44:20|34727.5|34707.5|34706.1|34686.1|34728.5|34708.5|34704.3|34684.3|32
1650876270000|2022-04-25 08:44:30|34706.9|34686.9|34710.1|34690.1|34710.5|34690.5|34706.9|34686.9|33
1650876280000|2022-04-25 08:44:40|34710.2|34690.2|34711.7|34691.7|34712.4|34692.4|34709|34689|31
1650876290000|2022-04-25 08:44:50|34710.1|34690.1|34715|34695|34715|34695|34708.6|34688.6|32
1650876300000|2022-04-25 08:45:00|34714.8|34694.8|34713.9|34693.9|34716.2|34696.2|34712.6|34692.6|32
1650876310000|2022-04-25 08:45:10|34714.3|34694.3|34713.1|34693.1|34716.5|34696.5|34711.8|34691.8|32
1650876320000|2022-04-25 08:45:20|34713|34693|34711|34691|34714.2|34694.2|34710.7|34690.7|18
1650876330000|2022-04-25 08:45:30|34710.9|34690.9|34707.4|34687.4|34711.7|34691.7|34706.8|34686.8|23
1650876340000|2022-04-25 08:45:40|34708.1|34688.1|34704.3|34684.3|34709.5|34689.5|34702.7|34682.7|27
1650876350000|2022-04-25 08:45:50|34703.9|34683.9|34706.5|34686.5|34708.1|34688.1|34703.3|34683.3|27
1650876360000|2022-04-25 08:46:00|34706.3|34686.3|34711.5|34691.5|34711.7|34691.7|34705.9|34685.9|34
1650876370000|2022-04-25 08:46:10|34710.9|34690.9|34709|34689|34711.5|34691.5|34706.7|34686.7|36
1650876380000|2022-04-25 08:46:20|34707.7|34687.7|34708.9|34688.9|34709.1|34689.1|34707.5|34687.5|27
1650876390000|2022-04-25 08:46:30|34708.6|34688.6|34707.2|34687.2|34708.6|34688.6|34706.2|34686.2|26
1650876400000|2022-04-25 08:46:40|34707.1|34687.1|34702.2|34682.2|34707.1|34687.1|34702.2|34682.2|28
1650876410000|2022-04-25 08:46:50|34702.4|34682.4|34710.4|34690.4|34710.4|34690.4|34702.2|34682.2|32
1650876420000|2022-04-25 08:47:00|34710.8|34690.8|34709.9|34689.9|34713|34693|34709|34689|24
1650876430000|2022-04-25 08:47:10|34710|34690|34706.7|34686.7|34710.3|34690.3|34703.8|34683.8|26
1650876440000|2022-04-25 08:47:20|34707.1|34687.1|34708.2|34688.2|34708.7|34688.7|34706.8|34686.8|21
1650876450000|2022-04-25 08:47:30|34707.8|34687.8|34710.2|34690.2|34710.2|34690.2|34705.8|34685.8|34
1650876460000|2022-04-25 08:47:40|34710.3|34690.3|34712.2|34692.2|34712.4|34692.4|34709|34689|19
1650876470000|2022-04-25 08:47:50|34712|34692|34714.1|34694.1|34715.2|34695.2|34712|34692|26
1650876480000|2022-04-25 08:48:00|34714.4|34694.4|34742.7|34722.7|34743|34723|34714.4|34694.4|31
1650876490000|2022-04-25 08:48:10|34742.8|34722.8|34744.9|34724.9|34745.4|34725.4|34741.5|34721.5|24
1650876500000|2022-04-25 08:48:20|34744.4|34724.4|34739|34719|34744.8|34724.8|34738.8|34718.8|26
1650876510000|2022-04-25 08:48:30|34739.1|34719.1|34738.1|34718.1|34739.2|34719.2|34736.2|34716.2|25
1650876520000|2022-04-25 08:48:40|34738.4|34718.4|34740.3|34720.3|34740.5|34720.5|34738.4|34718.4|23
1650876530000|2022-04-25 08:48:50|34740|34720|34743.8|34723.8|34743.8|34723.8|34740|34720|22
1650876540000|2022-04-25 08:49:00|34743.7|34723.7|34744.2|34724.2|34744.5|34724.5|34742.6|34722.6|27
1650876550000|2022-04-25 08:49:10|34745.7|34725.7|34747.7|34727.7|34747.9|34727.9|34744.9|34724.9|29
1650876560000|2022-04-25 08:49:20|34747.5|34727.5|34748.2|34728.2|34748.3|34728.3|34746.5|34726.5|23
1650876570000|2022-04-25 08:49:30|34748.3|34728.3|34745.2|34725.2|34748.9|34728.9|34745.2|34725.2|29
1650876580000|2022-04-25 08:49:40|34745.4|34725.4|34742.2|34722.2|34745.4|34725.4|34740.6|34720.6|34
1650876590000|2022-04-25 08:49:50|34742.7|34722.7|34743.6|34723.6|34744.4|34724.4|34742.4|34722.4|21
1650876600000|2022-04-25 08:50:00|34743.5|34723.5|34740.5|34720.5|34743.5|34723.5|34737.9|34717.9|22
1650876610000|2022-04-25 08:50:10|34740.3|34720.3|34735.3|34715.3|34740.4|34720.4|34733|34713|31
1650876620000|2022-04-25 08:50:20|34735.2|34715.2|34736.1|34716.1|34736.9|34716.9|34735.2|34715.2|27
1650876630000|2022-04-25 08:50:30|34736|34716|34735.9|34715.9|34736.4|34716.4|34735|34715|24
1650876640000|2022-04-25 08:50:40|34736|34716|34739.9|34719.9|34740.4|34720.4|34736|34716|31
1650876650000|2022-04-25 08:50:50|34739.7|34719.7|34742.1|34722.1|34742.1|34722.1|34739.5|34719.5|19
1650876660000|2022-04-25 08:51:00|34745.6|34725.6|34740.3|34720.3|34747.3|34727.3|34740.3|34720.3|34
1650876670000|2022-04-25 08:51:10|34740.7|34720.7|34742.3|34722.3|34742.7|34722.7|34740.6|34720.6|25
1650876680000|2022-04-25 08:51:20|34742.2|34722.2|34745.3|34725.3|34746.1|34726.1|34742|34722|28
1650876690000|2022-04-25 08:51:30|34745.4|34725.4|34744.2|34724.2|34745.4|34725.4|34742.9|34722.9|28
1650876700000|2022-04-25 08:51:40|34744.5|34724.5|34744.6|34724.6|34744.6|34724.6|34743.8|34723.8|18
1650876710000|2022-04-25 08:51:50|34744.2|34724.2|34745|34725|34745.1|34725.1|34744|34724|22
1650876720000|2022-04-25 08:52:00|34745.2|34725.2|34743.4|34723.4|34745.4|34725.4|34741.8|34721.8|27
1650876730000|2022-04-25 08:52:10|34744.4|34724.4|34744.6|34724.6|34747.8|34727.8|34743.6|34723.6|20
1650876740000|2022-04-25 08:52:20|34745.7|34725.7|34752.4|34732.4|34753.9|34733.9|34744.4|34724.4|28
1650876750000|2022-04-25 08:52:30|34752.3|34732.3|34752.5|34732.5|34755.2|34735.2|34751.8|34731.8|28
1650876760000|2022-04-25 08:52:40|34752.3|34732.3|34753.2|34733.2|34753.8|34733.8|34751.7|34731.7|26
1650876770000|2022-04-25 08:52:50|34752.8|34732.8|34749.9|34729.9|34752.8|34732.8|34749.9|34729.9|20
1650876780000|2022-04-25 08:53:00|34750|34730|34753.2|34733.2|34753.3|34733.3|34747.8|34727.8|29
1650876790000|2022-04-25 08:53:10|34753.6|34733.6|34757.4|34737.4|34757.4|34737.4|34752|34732|26
1650876800000|2022-04-25 08:53:20|34757.1|34737.1|34754.8|34734.8|34757.1|34737.1|34754.8|34734.8|25
1650876810000|2022-04-25 08:53:30|34755.2|34735.2|34753.3|34733.3|34755.2|34735.2|34753.3|34733.3|13
1650876820000|2022-04-25 08:53:40|34753|34733|34753|34733|34755.1|34735.1|34753|34733|18
1650876830000|2022-04-25 08:53:50|34754.2|34734.2|34752.1|34732.1|34757.1|34737.1|34751.7|34731.7|21
1650876840000|2022-04-25 08:54:00|34752|34732|34754.1|34734.1|34755.1|34735.1|34751.7|34731.7|25
1650876850000|2022-04-25 08:54:10|34753.9|34733.9|34753.2|34733.2|34754.2|34734.2|34753.1|34733.1|25
1650876860000|2022-04-25 08:54:20|34754.1|34734.1|34756|34736|34756.7|34736.7|34753.5|34733.5|21
1650876870000|2022-04-25 08:54:30|34756.1|34736.1|34755.3|34735.3|34756.1|34736.1|34753.9|34733.9|23
1650876880000|2022-04-25 08:54:40|34753.8|34733.8|34753.3|34733.3|34757.6|34737.6|34751.4|34731.4|21
1650876890000|2022-04-25 08:54:50|34753.7|34733.7|34753.1|34733.1|34754.2|34734.2|34751.9|34731.9|25
1650876900000|2022-04-25 08:55:00|34752.5|34732.5|34754.4|34734.4|34755.4|34735.4|34752.4|34732.4|27
1650876910000|2022-04-25 08:55:10|34754.5|34734.5|34748.9|34728.9|34755.8|34735.8|34748.7|34728.7|25
1650876920000|2022-04-25 08:55:20|34748.6|34728.6|34746|34726|34750|34730|34744|34724|29
1650876930000|2022-04-25 08:55:30|34745.8|34725.8|34750.9|34730.9|34750.9|34730.9|34744|34724|22
1650876940000|2022-04-25 08:55:40|34750.8|34730.8|34750.4|34730.4|34750.8|34730.8|34748.1|34728.1|28
1650876950000|2022-04-25 08:55:50|34750.5|34730.5|34749.6|34729.6|34752.7|34732.7|34749.3|34729.3|22
1650876960000|2022-04-25 08:56:00|34748.6|34728.6|34748.7|34728.7|34753.9|34733.9|34747.7|34727.7|35
1650876970000|2022-04-25 08:56:10|34748.8|34728.8|34748.7|34728.7|34751.5|34731.5|34747.6|34727.6|25
1650876980000|2022-04-25 08:56:20|34749.2|34729.2|34748.6|34728.6|34749.9|34729.9|34747.6|34727.6|23
1650876990000|2022-04-25 08:56:30|34749|34729|34745.1|34725.1|34749.1|34729.1|34744.8|34724.8|23
1650877000000|2022-04-25 08:56:40|34744.6|34724.6|34747.5|34727.5|34748.2|34728.2|34743.8|34723.8|30
1650877010000|2022-04-25 08:56:50|34747.6|34727.6|34746.3|34726.3|34748|34728|34746.3|34726.3|18
1650877020000|2022-04-25 08:57:00|34746.7|34726.7|34755.4|34735.4|34756.4|34736.4|34744.8|34724.8|28
1650877030000|2022-04-25 08:57:10|34754.8|34734.8|34752.1|34732.1|34755.4|34735.4|34752.1|34732.1|22
1650877040000|2022-04-25 08:57:20|34751.9|34731.9|34755.2|34735.2|34761.1|34741.1|34751.5|34731.5|34
1650877050000|2022-04-25 08:57:30|34754.7|34734.7|34750.3|34730.3|34756|34736|34748.6|34728.6|32
1650877060000|2022-04-25 08:57:40|34749.8|34729.8|34750|34730|34752.2|34732.2|34746.5|34726.5|24
1650877070000|2022-04-25 08:57:50|34750.3|34730.3|34750.5|34730.5|34751.2|34731.2|34749.1|34729.1|25
1650877080000|2022-04-25 08:58:00|34749.9|34729.9|34747.6|34727.6|34750.5|34730.5|34745.3|34725.3|25
1650877090000|2022-04-25 08:58:10|34746.8|34726.8|34751.2|34731.2|34751.2|34731.2|34745.7|34725.7|27
1650877100000|2022-04-25 08:58:20|34749.8|34729.8|34747.1|34727.1|34751.3|34731.3|34746.6|34726.6|27
1650877110000|2022-04-25 08:58:30|34747.7|34727.7|34747.4|34727.4|34747.9|34727.9|34746|34726|17
1650877120000|2022-04-25 08:58:40|34747.3|34727.3|34744|34724|34747.3|34727.3|34743.3|34723.3|27
1650877130000|2022-04-25 08:58:50|34743.3|34723.3|34730.2|34710.2|34744.7|34724.7|34730.2|34710.2|28
1650877140000|2022-04-25 08:59:00|34732.9|34712.9|34721.9|34701.9|34733.5|34713.5|34719.9|34699.9|29
1650877150000|2022-04-25 08:59:10|34721.8|34701.8|34716.3|34696.3|34723.3|34703.3|34712.7|34692.7|29
1650877160000|2022-04-25 08:59:20|34715.6|34695.6|34706.8|34686.8|34715.8|34695.8|34705|34685|35
1650877170000|2022-04-25 08:59:30|34706.7|34686.7|34721.4|34701.4|34722|34702|34705.8|34685.8|31
1650877180000|2022-04-25 08:59:40|34721.2|34701.2|34722.5|34702.5|34722.9|34702.9|34719.7|34699.7|20
1650877190000|2022-04-25 08:59:50|34722.7|34702.7|34729.8|34709.8|34729.8|34709.8|34722.7|34702.7|34
1650877200000|2022-04-25 09:00:00|34729.2|34709.2|34740.8|34720.8|34740.8|34720.8|34729.2|34709.2|38
1650877210000|2022-04-25 09:00:10|34739.6|34719.6|34736.9|34716.9|34741|34721|34736.9|34716.9|21
1650877220000|2022-04-25 09:00:20|34737|34717|34748.7|34728.7|34748.7|34728.7|34737|34717|32
1650877230000|2022-04-25 09:00:30|34749.1|34729.1|34751.4|34731.4|34751.9|34731.9|34748.1|34728.1|27
1650877240000|2022-04-25 09:00:40|34751.1|34731.1|34742.2|34722.2|34753.3|34733.3|34739.2|34719.2|27
1650877250000|2022-04-25 09:00:50|34740|34720|34741.9|34721.9|34743.9|34723.9|34740|34720|28
1650877260000|2022-04-25 09:01:00|34741.5|34721.5|34741.9|34721.9|34742.7|34722.7|34739.2|34719.2|25
1650877270000|2022-04-25 09:01:10|34741.8|34721.8|34741.1|34721.1|34742.5|34722.5|34740.1|34720.1|24
1650877280000|2022-04-25 09:01:20|34741.2|34721.2|34738.1|34718.1|34741.4|34721.4|34737.8|34717.8|26
1650877290000|2022-04-25 09:01:30|34737.7|34717.7|34732.7|34712.7|34738|34718|34732.5|34712.5|27
1650877300000|2022-04-25 09:01:40|34733|34713|34729.4|34709.4|34733.3|34713.3|34729.1|34709.1|23
1650877310000|2022-04-25 09:01:50|34729.6|34709.6|34730.6|34710.6|34732.4|34712.4|34729.6|34709.6|20
1650877320000|2022-04-25 09:02:00|34731.1|34711.1|34731.1|34711.1|34731.7|34711.7|34730.8|34710.8|22
1650877330000|2022-04-25 09:02:10|34731.3|34711.3|34729.6|34709.6|34731.3|34711.3|34728.3|34708.3|20
1650877340000|2022-04-25 09:02:20|34729.1|34709.1|34731|34711|34732|34712|34727.4|34707.4|28
1650877350000|2022-04-25 09:02:30|34732.1|34712.1|34734.5|34714.5|34735.8|34715.8|34731.7|34711.7|18
1650877360000|2022-04-25 09:02:40|34734.7|34714.7|34739.3|34719.3|34740.4|34720.4|34734.6|34714.6|26
1650877370000|2022-04-25 09:02:50|34739.2|34719.2|34731.5|34711.5|34739.2|34719.2|34727.5|34707.5|30
1650877380000|2022-04-25 09:03:00|34731.3|34711.3|34739.5|34719.5|34739.6|34719.6|34730.9|34710.9|21
1650877390000|2022-04-25 09:03:10|34739.3|34719.3|34737.7|34717.7|34740.7|34720.7|34737.7|34717.7|30
1650877400000|2022-04-25 09:03:20|34737.8|34717.8|34735.2|34715.2|34742.9|34722.9|34735.2|34715.2|30
1650877410000|2022-04-25 09:03:30|34736.2|34716.2|34731.9|34711.9|34736.2|34716.2|34731.9|34711.9|25
1650877420000|2022-04-25 09:03:40|34732.5|34712.5|34731.4|34711.4|34732.5|34712.5|34730.4|34710.4|18
1650877430000|2022-04-25 09:03:50|34731.2|34711.2|34726.4|34706.4|34731.5|34711.5|34723.1|34703.1|32
1650877440000|2022-04-25 09:04:00|34724.2|34704.2|34723.8|34703.8|34725.5|34705.5|34721.8|34701.8|32
1650877450000|2022-04-25 09:04:10|34725.3|34705.3|34726.9|34706.9|34727.3|34707.3|34725.3|34705.3|24
1650877460000|2022-04-25 09:04:20|34726.4|34706.4|34723.5|34703.5|34727.9|34707.9|34723.5|34703.5|25
1650877470000|2022-04-25 09:04:30|34724.2|34704.2|34726.7|34706.7|34727.1|34707.1|34724.2|34704.2|12
1650877480000|2022-04-25 09:04:40|34726.9|34706.9|34725.5|34705.5|34727|34707|34724|34704|24
1650877490000|2022-04-25 09:04:50|34725.4|34705.4|34724.9|34704.9|34726.1|34706.1|34724.2|34704.2|21
1650877500000|2022-04-25 09:05:00|34724.6|34704.6|34726.8|34706.8|34726.9|34706.9|34724.6|34704.6|22
1650877510000|2022-04-25 09:05:10|34726.6|34706.6|34730|34710|34731|34711|34726.4|34706.4|15
1650877520000|2022-04-25 09:05:20|34730.2|34710.2|34731.9|34711.9|34734.7|34714.7|34730.2|34710.2|28
1650877530000|2022-04-25 09:05:30|34732|34712|34732.1|34712.1|34734.2|34714.2|34731.3|34711.3|24
1650877540000|2022-04-25 09:05:40|34732.3|34712.3|34729.6|34709.6|34732.6|34712.6|34729|34709|21
1650877550000|2022-04-25 09:05:50|34729.5|34709.5|34730.4|34710.4|34730.4|34710.4|34727|34707|24
1650877560000|2022-04-25 09:06:00|34730.5|34710.5|34721.8|34701.8|34730.5|34710.5|34721.8|34701.8|28
1650877570000|2022-04-25 09:06:10|34721.3|34701.3|34721.7|34701.7|34723.3|34703.3|34721|34701|30
1650877580000|2022-04-25 09:06:20|34721.2|34701.2|34722.2|34702.2|34722.6|34702.6|34720.6|34700.6|25
1650877590000|2022-04-25 09:06:30|34722.6|34702.6|34719.7|34699.7|34722.6|34702.6|34717.7|34697.7|24
1650877600000|2022-04-25 09:06:40|34719.8|34699.8|34718.3|34698.3|34719.8|34699.8|34717|34697|24
1650877610000|2022-04-25 09:06:50|34718.9|34698.9|34718.9|34698.9|34719.6|34699.6|34717.3|34697.3|16
1650877620000|2022-04-25 09:07:00|34718.2|34698.2|34717.5|34697.5|34719.8|34699.8|34717.1|34697.1|28
1650877630000|2022-04-25 09:07:10|34717.7|34697.7|34716.8|34696.8|34718.4|34698.4|34716|34696|19
1650877640000|2022-04-25 09:07:20|34716.7|34696.7|34715.8|34695.8|34717.8|34697.8|34713.2|34693.2|23
1650877650000|2022-04-25 09:07:30|34715.3|34695.3|34716.5|34696.5|34717.7|34697.7|34711.9|34691.9|27
1650877660000|2022-04-25 09:07:40|34717|34697|34715.2|34695.2|34717|34697|34713.6|34693.6|28
1650877670000|2022-04-25 09:07:50|34715.4|34695.4|34713.3|34693.3|34715.4|34695.4|34712.5|34692.5|27
1650877680000|2022-04-25 09:08:00|34713.4|34693.4|34714.2|34694.2|34714.2|34694.2|34713.4|34693.4|22
1650877690000|2022-04-25 09:08:10|34714.5|34694.5|34719.6|34699.6|34720|34700|34713.6|34693.6|24
1650877700000|2022-04-25 09:08:20|34718.8|34698.8|34716.7|34696.7|34721.7|34701.7|34715.8|34695.8|19
1650877710000|2022-04-25 09:08:30|34716.6|34696.6|34718.9|34698.9|34718.9|34698.9|34715.7|34695.7|28
1650877720000|2022-04-25 09:08:40|34718.3|34698.3|34716.9|34696.9|34718.3|34698.3|34716.5|34696.5|28
1650877730000|2022-04-25 09:08:50|34714.5|34694.5|34715|34695|34717.1|34697.1|34713.8|34693.8|31
1650877740000|2022-04-25 09:09:00|34715.6|34695.6|34713.6|34693.6|34720.4|34700.4|34712.1|34692.1|31
1650877750000|2022-04-25 09:09:10|34714.1|34694.1|34712.5|34692.5|34714.6|34694.6|34711.5|34691.5|27
1650877760000|2022-04-25 09:09:20|34712.9|34692.9|34712.4|34692.4|34713.1|34693.1|34710.9|34690.9|21
1650877770000|2022-04-25 09:09:30|34712.6|34692.6|34711|34691|34713.1|34693.1|34710|34690|26
1650877780000|2022-04-25 09:09:40|34711.5|34691.5|34710.2|34690.2|34711.5|34691.5|34708|34688|26
1650877790000|2022-04-25 09:09:50|34710.5|34690.5|34711.3|34691.3|34713.1|34693.1|34709.4|34689.4|27
1650877800000|2022-04-25 09:10:00|34711.5|34691.5|34706.8|34686.8|34713.4|34693.4|34706.8|34686.8|27
1650877810000|2022-04-25 09:10:10|34706.9|34686.9|34707.1|34687.1|34708.2|34688.2|34706.5|34686.5|23
1650877820000|2022-04-25 09:10:20|34707|34687|34707.2|34687.2|34707.6|34687.6|34704.5|34684.5|22
1650877830000|2022-04-25 09:10:30|34707.1|34687.1|34703.5|34683.5|34707.1|34687.1|34701.6|34681.6|31
1650877840000|2022-04-25 09:10:40|34702.8|34682.8|34703.5|34683.5|34703.8|34683.8|34702.6|34682.6|28
1650877850000|2022-04-25 09:10:50|34703.7|34683.7|34702.1|34682.1|34703.8|34683.8|34702|34682|17
1650877860000|2022-04-25 09:11:00|34702.7|34682.7|34703.6|34683.6|34704.1|34684.1|34702.3|34682.3|23
1650877870000|2022-04-25 09:11:10|34703.7|34683.7|34706.6|34686.6|34707|34687|34703.3|34683.3|30
1650877880000|2022-04-25 09:11:20|34706.3|34686.3|34702.7|34682.7|34706.7|34686.7|34700.9|34680.9|29
1650877890000|2022-04-25 09:11:30|34702.9|34682.9|34700.6|34680.6|34703.7|34683.7|34700.6|34680.6|28
1650877900000|2022-04-25 09:11:40|34701|34681|34700.6|34680.6|34701.8|34681.8|34700.4|34680.4|18
1650877910000|2022-04-25 09:11:50|34700.3|34680.3|34701.1|34681.1|34701.2|34681.2|34699.9|34679.9|23
1650877920000|2022-04-25 09:12:00|34699.9|34679.9|34684.8|34664.8|34701.9|34681.9|34684.4|34664.4|27
1650877930000|2022-04-25 09:12:10|34685.2|34665.2|34684.5|34664.5|34685.4|34665.4|34684.4|34664.4|14
1650877940000|2022-04-25 09:12:20|34684.6|34664.6|34688|34668|34689.5|34669.5|34684.5|34664.5|17
1650877950000|2022-04-25 09:12:30|34687.7|34667.7|34686.7|34666.7|34689.8|34669.8|34686.7|34666.7|19
1650877960000|2022-04-25 09:12:40|34686.3|34666.3|34686.6|34666.6|34687.3|34667.3|34685|34665|15
1650877970000|2022-04-25 09:12:50|34686.8|34666.8|34686.4|34666.4|34688.1|34668.1|34686.2|34666.2|26
1650877980000|2022-04-25 09:13:00|34686.3|34666.3|34686.4|34666.4|34686.7|34666.7|34685.8|34665.8|18
1650877990000|2022-04-25 09:13:10|34685.8|34665.8|34685.8|34665.8|34686.3|34666.3|34684.3|34664.3|19
1650878000000|2022-04-25 09:13:20|34685.7|34665.7|34687.8|34667.8|34688.4|34668.4|34685.4|34665.4|16
1650878010000|2022-04-25 09:13:30|34687.5|34667.5|34691.9|34671.9|34692|34672|34687.5|34667.5|18
1650878020000|2022-04-25 09:13:40|34691.5|34671.5|34695.6|34675.6|34695.6|34675.6|34689.8|34669.8|27
1650878030000|2022-04-25 09:13:50|34695.5|34675.5|34705.8|34685.8|34709.5|34689.5|34695.5|34675.5|26
1650878040000|2022-04-25 09:14:00|34704.5|34684.5|34707|34687|34707|34687|34704.2|34684.2|19
1650878050000|2022-04-25 09:14:10|34707.7|34687.7|34712.4|34692.4|34714.2|34694.2|34704.7|34684.7|19
1650878060000|2022-04-25 09:14:20|34712.7|34692.7|34720.7|34700.7|34720.7|34700.7|34712.6|34692.6|29
1650878070000|2022-04-25 09:14:30|34721.2|34701.2|34727.1|34707.1|34731.3|34711.3|34721.2|34701.2|30
1650878080000|2022-04-25 09:14:40|34726.5|34706.5|34740.5|34720.5|34740.5|34720.5|34726.2|34706.2|31
1650878090000|2022-04-25 09:14:50|34738.5|34718.5|34751.5|34731.5|34752|34732|34738.3|34718.3|30
1650878100000|2022-04-25 09:15:00|34751|34731|34740|34720|34752.1|34732.1|34740|34720|29
1650878110000|2022-04-25 09:15:10|34740.3|34720.3|34740|34720|34745.3|34725.3|34738.2|34718.2|29
1650878120000|2022-04-25 09:15:20|34740.6|34720.6|34739.7|34719.7|34740.9|34720.9|34738|34718|22
1650878130000|2022-04-25 09:15:30|34739.4|34719.4|34737.6|34717.6|34739.4|34719.4|34734.4|34714.4|28
1650878140000|2022-04-25 09:15:40|34737.5|34717.5|34735.5|34715.5|34739|34719|34734.2|34714.2|29
1650878150000|2022-04-25 09:15:50|34735.4|34715.4|34746.3|34726.3|34748.8|34728.8|34735|34715|36
1650878160000|2022-04-25 09:16:00|34745.9|34725.9|34750.2|34730.2|34754.5|34734.5|34740.6|34720.6|32
1650878170000|2022-04-25 09:16:10|34746.7|34726.7|34742.4|34722.4|34746.7|34726.7|34738.7|34718.7|28
1650878180000|2022-04-25 09:16:20|34742.7|34722.7|34743.9|34723.9|34744.8|34724.8|34742|34722|30
1650878190000|2022-04-25 09:16:30|34744.7|34724.7|34745.6|34725.6|34746.2|34726.2|34744.5|34724.5|24
1650878200000|2022-04-25 09:16:40|34746.3|34726.3|34744.9|34724.9|34746.4|34726.4|34744.9|34724.9|19
1650878210000|2022-04-25 09:16:50|34744.7|34724.7|34751.2|34731.2|34751.4|34731.4|34744.6|34724.6|30
1650878220000|2022-04-25 09:17:00|34751.1|34731.1|34749.6|34729.6|34751.1|34731.1|34748.4|34728.4|26
1650878230000|2022-04-25 09:17:10|34749.7|34729.7|34754.6|34734.6|34754.6|34734.6|34749.5|34729.5|20
1650878240000|2022-04-25 09:17:20|34754.4|34734.4|34760.9|34740.9|34760.9|34740.9|34754|34734|33
1650878250000|2022-04-25 09:17:30|34760.8|34740.8|34764.5|34744.5|34764.8|34744.8|34759.9|34739.9|21
1650878260000|2022-04-25 09:17:40|34764.7|34744.7|34761.4|34741.4|34764.7|34744.7|34758.1|34738.1|35
1650878270000|2022-04-25 09:17:50|34763.2|34743.2|34763.1|34743.1|34763.8|34743.8|34758.4|34738.4|33
1650878280000|2022-04-25 09:18:00|34764.5|34744.5|34767.7|34747.7|34771|34751|34763.3|34743.3|33
1650878290000|2022-04-25 09:18:10|34768|34748|34769.8|34749.8|34769.8|34749.8|34762.5|34742.5|31
1650878300000|2022-04-25 09:18:20|34769.5|34749.5|34752.2|34732.2|34770.2|34750.2|34747.9|34727.9|34
1650878310000|2022-04-25 09:18:30|34752.1|34732.1|34748.9|34728.9|34752.1|34732.1|34746.8|34726.8|22
1650878320000|2022-04-25 09:18:40|34752.2|34732.2|34757.7|34737.7|34757.7|34737.7|34752.2|34732.2|33
1650878330000|2022-04-25 09:18:50|34757.3|34737.3|34756.7|34736.7|34757.3|34737.3|34753.9|34733.9|25
1650878340000|2022-04-25 09:19:00|34756.5|34736.5|34756.9|34736.9|34757.7|34737.7|34754.5|34734.5|19
1650878350000|2022-04-25 09:19:10|34757.1|34737.1|34758.2|34738.2|34758.6|34738.6|34757.1|34737.1|19
1650878360000|2022-04-25 09:19:20|34758.3|34738.3|34756.1|34736.1|34758.3|34738.3|34756.1|34736.1|26
1650878370000|2022-04-25 09:19:30|34755.8|34735.8|34757.5|34737.5|34757.5|34737.5|34755.1|34735.1|27
1650878380000|2022-04-25 09:19:40|34758.6|34738.6|34758.5|34738.5|34759.8|34739.8|34756.8|34736.8|25
1650878390000|2022-04-25 09:19:50|34758.4|34738.4|34758.8|34738.8|34762.5|34742.5|34758.4|34738.4|30
1650878400000|2022-04-25 09:20:00|34758.7|34738.7|34760|34740|34760.2|34740.2|34758.6|34738.6|15
1650878410000|2022-04-25 09:20:10|34760.5|34740.5|34757.9|34737.9|34760.7|34740.7|34757.9|34737.9|27
1650878420000|2022-04-25 09:20:20|34757.1|34737.1|34759.8|34739.8|34760|34740|34755.5|34735.5|25
1650878430000|2022-04-25 09:20:30|34757.7|34737.7|34761.6|34741.6|34761.6|34741.6|34757.7|34737.7|24
1650878440000|2022-04-25 09:20:40|34761|34741|34763.4|34743.4|34763.9|34743.9|34758.8|34738.8|27
1650878450000|2022-04-25 09:20:50|34763.6|34743.6|34764|34744|34766.3|34746.3|34762.6|34742.6|26
1650878460000|2022-04-25 09:21:00|34763.8|34743.8|34764.8|34744.8|34766.2|34746.2|34763.8|34743.8|23
1650878470000|2022-04-25 09:21:10|34761.8|34741.8|34760|34740|34762.2|34742.2|34759|34739|27
1650878480000|2022-04-25 09:21:20|34758.6|34738.6|34758.7|34738.7|34759.4|34739.4|34758.5|34738.5|14
1650878490000|2022-04-25 09:21:30|34757.6|34737.6|34755.2|34735.2|34759|34739|34754.6|34734.6|17
1650878500000|2022-04-25 09:21:40|34755.6|34735.6|34755.2|34735.2|34756|34736|34754.2|34734.2|20
1650878510000|2022-04-25 09:21:50|34755.4|34735.4|34757.8|34737.8|34757.8|34737.8|34752.3|34732.3|27
1650878520000|2022-04-25 09:22:00|34757.7|34737.7|34756.7|34736.7|34759.4|34739.4|34755.6|34735.6|31
1650878530000|2022-04-25 09:22:10|34757.1|34737.1|34757.8|34737.8|34759|34739|34756.7|34736.7|27
1650878540000|2022-04-25 09:22:20|34758.3|34738.3|34762|34742|34762|34742|34758.2|34738.2|25
1650878550000|2022-04-25 09:22:30|34761.7|34741.7|34758.9|34738.9|34761.7|34741.7|34758.4|34738.4|25
1650878560000|2022-04-25 09:22:40|34759.5|34739.5|34761|34741|34761.2|34741.2|34759.5|34739.5|14
1650878570000|2022-04-25 09:22:50|34761.4|34741.4|34760.4|34740.4|34761.6|34741.6|34760.3|34740.3|13
1650878580000|2022-04-25 09:23:00|34760.7|34740.7|34762.3|34742.3|34763.2|34743.2|34759.7|34739.7|29
1650878590000|2022-04-25 09:23:10|34762.2|34742.2|34761.7|34741.7|34763.2|34743.2|34761.2|34741.2|25
1650878600000|2022-04-25 09:23:20|34761.8|34741.8|34762.5|34742.5|34763.4|34743.4|34761.7|34741.7|16
1650878610000|2022-04-25 09:23:30|34762.4|34742.4|34761.6|34741.6|34762.8|34742.8|34759.6|34739.6|22
1650878620000|2022-04-25 09:23:40|34762.2|34742.2|34760.9|34740.9|34763.6|34743.6|34760.9|34740.9|20
1650878630000|2022-04-25 09:23:50|34760.1|34740.1|34765.3|34745.3|34766.1|34746.1|34757.9|34737.9|22
1650878640000|2022-04-25 09:24:00|34765.9|34745.9|34763.6|34743.6|34765.9|34745.9|34763.6|34743.6|28
1650878650000|2022-04-25 09:24:10|34764.4|34744.4|34758.7|34738.7|34764.4|34744.4|34757.3|34737.3|24
1650878660000|2022-04-25 09:24:20|34758.9|34738.9|34759.3|34739.3|34760.8|34740.8|34758.5|34738.5|24
1650878670000|2022-04-25 09:24:30|34759.4|34739.4|34758.1|34738.1|34759.7|34739.7|34758.1|34738.1|19
1650878680000|2022-04-25 09:24:40|34758.2|34738.2|34755.9|34735.9|34758.8|34738.8|34755.9|34735.9|21
1650878690000|2022-04-25 09:24:50|34755.7|34735.7|34754.9|34734.9|34756.7|34736.7|34754.9|34734.9|13
1650878700000|2022-04-25 09:25:00|34755.4|34735.4|34753.7|34733.7|34755.6|34735.6|34752.4|34732.4|27
1650878710000|2022-04-25 09:25:10|34753.8|34733.8|34753.2|34733.2|34754.1|34734.1|34751.9|34731.9|22
1650878720000|2022-04-25 09:25:20|34753|34733|34750.8|34730.8|34753.8|34733.8|34750.7|34730.7|25
1650878730000|2022-04-25 09:25:30|34750.7|34730.7|34755.2|34735.2|34755.7|34735.7|34750.7|34730.7|21
1650878740000|2022-04-25 09:25:40|34755.7|34735.7|34756.2|34736.2|34757.8|34737.8|34755.4|34735.4|24
1650878750000|2022-04-25 09:25:50|34756.3|34736.3|34753|34733|34756.8|34736.8|34751.5|34731.5|23
1650878760000|2022-04-25 09:26:00|34752.8|34732.8|34751|34731|34753.4|34733.4|34750.3|34730.3|25
1650878770000|2022-04-25 09:26:10|34750.9|34730.9|34746.1|34726.1|34751.6|34731.6|34745.8|34725.8|24
1650878780000|2022-04-25 09:26:20|34746.2|34726.2|34741.3|34721.3|34746.7|34726.7|34740.1|34720.1|28
1650878790000|2022-04-25 09:26:30|34741.7|34721.7|34743.5|34723.5|34745.5|34725.5|34740|34720|29
1650878800000|2022-04-25 09:26:40|34744.3|34724.3|34744.1|34724.1|34746.5|34726.5|34742.6|34722.6|32
1650878810000|2022-04-25 09:26:50|34743.8|34723.8|34743.6|34723.6|34744.4|34724.4|34742.2|34722.2|23
1650878820000|2022-04-25 09:27:00|34742.9|34722.9|34741.2|34721.2|34743.8|34723.8|34738.7|34718.7|30
1650878830000|2022-04-25 09:27:10|34742.1|34722.1|34741.6|34721.6|34744.2|34724.2|34741.3|34721.3|23
1650878840000|2022-04-25 09:27:20|34741.9|34721.9|34745.1|34725.1|34745.2|34725.2|34741.6|34721.6|23
1650878850000|2022-04-25 09:27:30|34744.9|34724.9|34741.1|34721.1|34745.1|34725.1|34739.2|34719.2|31
1650878860000|2022-04-25 09:27:40|34739.8|34719.8|34739|34719|34740.6|34720.6|34736|34716|29
1650878870000|2022-04-25 09:27:50|34738.8|34718.8|34739.8|34719.8|34739.9|34719.9|34738.7|34718.7|22
1650878880000|2022-04-25 09:28:00|34739.2|34719.2|34741|34721|34741|34721|34738.7|34718.7|18
1650878890000|2022-04-25 09:28:10|34740.7|34720.7|34740.5|34720.5|34741|34721|34740.3|34720.3|16
1650878900000|2022-04-25 09:28:20|34740.6|34720.6|34737.2|34717.2|34740.7|34720.7|34736|34716|25
1650878910000|2022-04-25 09:28:30|34737.4|34717.4|34732|34712|34737.9|34717.9|34730.9|34710.9|26
1650878920000|2022-04-25 09:28:40|34733.1|34713.1|34735.5|34715.5|34738.1|34718.1|34733.1|34713.1|28
1650878930000|2022-04-25 09:28:50|34735.6|34715.6|34732.6|34712.6|34735.6|34715.6|34732.6|34712.6|22
1650878940000|2022-04-25 09:29:00|34732.5|34712.5|34736.4|34716.4|34737.6|34717.6|34732.4|34712.4|23
1650878950000|2022-04-25 09:29:10|34736.1|34716.1|34734.9|34714.9|34736.1|34716.1|34734.4|34714.4|20
1650878960000|2022-04-25 09:29:20|34735|34715|34738.7|34718.7|34738.7|34718.7|34735|34715|22
1650878970000|2022-04-25 09:29:30|34738.8|34718.8|34739.8|34719.8|34740.8|34720.8|34737.4|34717.4|25
1650878980000|2022-04-25 09:29:40|34740.8|34720.8|34740.6|34720.6|34740.9|34720.9|34739.5|34719.5|21
1650878990000|2022-04-25 09:29:50|34740.5|34720.5|34744.8|34724.8|34746.4|34726.4|34740.5|34720.5|22
1650879000000|2022-04-25 09:30:00|34745.1|34725.1|34742.9|34722.9|34745.6|34725.6|34738.8|34718.8|35
1650879010000|2022-04-25 09:30:10|34743.5|34723.5|34759.9|34739.9|34760.8|34740.8|34742|34722|32
1650879020000|2022-04-25 09:30:20|34760.9|34740.9|34765.2|34745.2|34765.2|34745.2|34760.1|34740.1|22
1650879030000|2022-04-25 09:30:30|34765.4|34745.4|34770.8|34750.8|34772.5|34752.5|34765.4|34745.4|32
1650879040000|2022-04-25 09:30:40|34771.6|34751.6|34778.2|34758.2|34780.5|34760.5|34770.9|34750.9|29
1650879050000|2022-04-25 09:30:50|34783|34763|34783|34763|34790.2|34770.2|34781.4|34761.4|35
1650879060000|2022-04-25 09:31:00|34781.8|34761.8|34773.5|34753.5|34781.8|34761.8|34772.9|34752.9|37
1650879070000|2022-04-25 09:31:10|34773.4|34753.4|34778|34758|34780.8|34760.8|34770.7|34750.7|29
1650879080000|2022-04-25 09:31:20|34777.5|34757.5|34778.2|34758.2|34778.9|34758.9|34776.4|34756.4|31
1650879090000|2022-04-25 09:31:30|34778|34758|34783.7|34763.7|34783.7|34763.7|34777.7|34757.7|32
1650879100000|2022-04-25 09:31:40|34782.2|34762.2|34788.1|34768.1|34796.9|34776.9|34782.2|34762.2|33
1650879110000|2022-04-25 09:31:50|34785.9|34765.9|34783.8|34763.8|34787.2|34767.2|34780.2|34760.2|32
1650879120000|2022-04-25 09:32:00|34783.4|34763.4|34781.4|34761.4|34784.4|34764.4|34780.3|34760.3|28
1650879130000|2022-04-25 09:32:10|34782|34762|34782.7|34762.7|34785.8|34765.8|34780.1|34760.1|28
1650879140000|2022-04-25 09:32:20|34782.8|34762.8|34780|34760|34782.8|34762.8|34779.3|34759.3|25
1650879150000|2022-04-25 09:32:30|34780.3|34760.3|34776.4|34756.4|34782.9|34762.9|34776.4|34756.4|25
1650879160000|2022-04-25 09:32:40|34775.1|34755.1|34777.1|34757.1|34777.1|34757.1|34773.5|34753.5|28
1650879170000|2022-04-25 09:32:50|34777.2|34757.2|34777.5|34757.5|34778.2|34758.2|34776.8|34756.8|16
1650879180000|2022-04-25 09:33:00|34777.8|34757.8|34778|34758|34778.2|34758.2|34777.3|34757.3|13
1650879190000|2022-04-25 09:33:10|34774|34754|34770.4|34750.4|34777.7|34757.7|34769.2|34749.2|23
1650879200000|2022-04-25 09:33:20|34770.7|34750.7|34771.9|34751.9|34773.2|34753.2|34770.7|34750.7|12
1650879210000|2022-04-25 09:33:30|34772.1|34752.1|34771|34751|34772.5|34752.5|34771|34751|14
1650879220000|2022-04-25 09:33:40|34771.2|34751.2|34772.6|34752.6|34772.8|34752.8|34771|34751|21
1650879230000|2022-04-25 09:33:50|34772.9|34752.9|34773.5|34753.5|34774.4|34754.4|34771.7|34751.7|19
1650879240000|2022-04-25 09:34:00|34771.7|34751.7|34771.5|34751.5|34772.5|34752.5|34769.5|34749.5|19
1650879250000|2022-04-25 09:34:10|34772.1|34752.1|34774.2|34754.2|34774.2|34754.2|34769.5|34749.5|20
1650879260000|2022-04-25 09:34:20|34774.8|34754.8|34771.6|34751.6|34775.7|34755.7|34771.3|34751.3|20
1650879270000|2022-04-25 09:34:30|34771.9|34751.9|34772.7|34752.7|34772.7|34752.7|34771.2|34751.2|14
1650879280000|2022-04-25 09:34:40|34772.6|34752.6|34770.2|34750.2|34779.8|34759.8|34769.4|34749.4|22
1650879290000|2022-04-25 09:34:50|34769.9|34749.9|34773.7|34753.7|34773.7|34753.7|34769|34749|22
1650879300000|2022-04-25 09:35:00|34773.9|34753.9|34771.9|34751.9|34773.9|34753.9|34770.9|34750.9|18
1650879310000|2022-04-25 09:35:10|34772.2|34752.2|34770.4|34750.4|34772.4|34752.4|34770.2|34750.2|14
1650879320000|2022-04-25 09:35:20|34770.3|34750.3|34769.4|34749.4|34771.5|34751.5|34769.2|34749.2|19
1650879330000|2022-04-25 09:35:30|34769.6|34749.6|34770.3|34750.3|34771.8|34751.8|34769.2|34749.2|14
1650879340000|2022-04-25 09:35:40|34770.9|34750.9|34770.2|34750.2|34771.1|34751.1|34770.1|34750.1|15
1650879350000|2022-04-25 09:35:50|34769.7|34749.7|34769.3|34749.3|34770.7|34750.7|34769.1|34749.1|15
1650879360000|2022-04-25 09:36:00|34769.5|34749.5|34768.2|34748.2|34769.8|34749.8|34767.4|34747.4|18
1650879370000|2022-04-25 09:36:10|34767.7|34747.7|34769.8|34749.8|34770.5|34750.5|34767.5|34747.5|22
1650879380000|2022-04-25 09:36:20|34770.4|34750.4|34769.1|34749.1|34770.5|34750.5|34768.8|34748.8|15
1650879390000|2022-04-25 09:36:30|34768.5|34748.5|34768.5|34748.5|34768.8|34748.8|34767.1|34747.1|20
1650879400000|2022-04-25 09:36:40|34768.1|34748.1|34765.6|34745.6|34768.1|34748.1|34763.9|34743.9|21
1650879410000|2022-04-25 09:36:50|34765.8|34745.8|34761.2|34741.2|34765.8|34745.8|34760.8|34740.8|18
1650879420000|2022-04-25 09:37:00|34761.3|34741.3|34760.1|34740.1|34761.8|34741.8|34760.1|34740.1|20
1650879430000|2022-04-25 09:37:10|34760|34740|34761.9|34741.9|34762.3|34742.3|34760|34740|19
1650879440000|2022-04-25 09:37:20|34762.3|34742.3|34760.7|34740.7|34762.3|34742.3|34759.2|34739.2|25
1650879450000|2022-04-25 09:37:30|34760.1|34740.1|34757.1|34737.1|34760.1|34740.1|34756.7|34736.7|26
1650879460000|2022-04-25 09:37:40|34757.3|34737.3|34759.3|34739.3|34759.6|34739.6|34755.6|34735.6|27
1650879470000|2022-04-25 09:37:50|34760.3|34740.3|34759.1|34739.1|34762|34742|34758|34738|22
1650879480000|2022-04-25 09:38:00|34759.3|34739.3|34756|34736|34760.2|34740.2|34756|34736|26
1650879490000|2022-04-25 09:38:10|34755.4|34735.4|34757|34737|34757.2|34737.2|34755.2|34735.2|22
1650879500000|2022-04-25 09:38:20|34756.7|34736.7|34756.9|34736.9|34757.1|34737.1|34755.3|34735.3|23
1650879510000|2022-04-25 09:38:30|34756.6|34736.6|34757.9|34737.9|34758.1|34738.1|34755.3|34735.3|17
1650879520000|2022-04-25 09:38:40|34759.3|34739.3|34759.8|34739.8|34760.7|34740.7|34759.3|34739.3|22
1650879530000|2022-04-25 09:38:50|34760|34740|34760.8|34740.8|34761.3|34741.3|34759.5|34739.5|17
1650879540000|2022-04-25 09:39:00|34760.9|34740.9|34766.4|34746.4|34766.4|34746.4|34760.8|34740.8|21
1650879550000|2022-04-25 09:39:10|34766.1|34746.1|34766.6|34746.6|34766.9|34746.9|34766.1|34746.1|20
1650879560000|2022-04-25 09:39:20|34766.5|34746.5|34763.7|34743.7|34766.5|34746.5|34763.5|34743.5|17
1650879570000|2022-04-25 09:39:30|34763.6|34743.6|34767.4|34747.4|34769|34749|34763.6|34743.6|25
1650879580000|2022-04-25 09:39:40|34767.8|34747.8|34768.2|34748.2|34768.2|34748.2|34767.1|34747.1|16
1650879590000|2022-04-25 09:39:50|34767.8|34747.8|34768.8|34748.8|34769|34749|34767.8|34747.8|15
1650879600000|2022-04-25 09:40:00|34768.6|34748.6|34778.5|34758.5|34778.9|34758.9|34766|34746|29
1650879610000|2022-04-25 09:40:10|34779.1|34759.1|34783|34763|34784.7|34764.7|34777.4|34757.4|25
1650879620000|2022-04-25 09:40:20|34783.1|34763.1|34781.5|34761.5|34783.1|34763.1|34781.3|34761.3|21
1650879630000|2022-04-25 09:40:30|34781.2|34761.2|34782.6|34762.6|34782.8|34762.8|34781.2|34761.2|15
1650879640000|2022-04-25 09:40:40|34782.8|34762.8|34784.6|34764.6|34786.1|34766.1|34782.6|34762.6|20
1650879650000|2022-04-25 09:40:50|34784.4|34764.4|34778.9|34758.9|34784.8|34764.8|34778.6|34758.6|26
1650879660000|2022-04-25 09:41:00|34777.8|34757.8|34780.1|34760.1|34781.6|34761.6|34777.8|34757.8|22
1650879670000|2022-04-25 09:41:10|34779.9|34759.9|34781.8|34761.8|34782.7|34762.7|34779.3|34759.3|22
1650879680000|2022-04-25 09:41:20|34781.9|34761.9|34782.7|34762.7|34783.3|34763.3|34781.7|34761.7|13
1650879690000|2022-04-25 09:41:30|34782.5|34762.5|34783|34763|34783.9|34763.9|34781.8|34761.8|18
1650879700000|2022-04-25 09:41:40|34783.7|34763.7|34781.7|34761.7|34784.9|34764.9|34781.6|34761.6|25
1650879710000|2022-04-25 09:41:50|34781.3|34761.3|34779.4|34759.4|34783.1|34763.1|34779.4|34759.4|24
1650879720000|2022-04-25 09:42:00|34778.6|34758.6|34782.5|34762.5|34782.5|34762.5|34778.6|34758.6|27
1650879730000|2022-04-25 09:42:10|34782.8|34762.8|34780.5|34760.5|34782.9|34762.9|34777.7|34757.7|26
1650879740000|2022-04-25 09:42:20|34779.9|34759.9|34779.8|34759.8|34780.2|34760.2|34778|34758|22
1650879750000|2022-04-25 09:42:30|34779.4|34759.4|34780.7|34760.7|34780.8|34760.8|34779.4|34759.4|27
1650879760000|2022-04-25 09:42:40|34780.9|34760.9|34776.6|34756.6|34781.1|34761.1|34776.6|34756.6|19
1650879770000|2022-04-25 09:42:50|34775.9|34755.9|34777.2|34757.2|34777.5|34757.5|34774.1|34754.1|20
1650879780000|2022-04-25 09:43:00|34777.5|34757.5|34779.6|34759.6|34780.2|34760.2|34777.1|34757.1|22
1650879790000|2022-04-25 09:43:10|34779.5|34759.5|34777.4|34757.4|34779.5|34759.5|34777.3|34757.3|21
1650879800000|2022-04-25 09:43:20|34777.3|34757.3|34777.1|34757.1|34777.7|34757.7|34776.9|34756.9|17
1650879810000|2022-04-25 09:43:30|34777.2|34757.2|34774.7|34754.7|34778|34758|34774.3|34754.3|22
1650879820000|2022-04-25 09:43:40|34774.9|34754.9|34774.7|34754.7|34775.4|34755.4|34773.5|34753.5|23
1650879830000|2022-04-25 09:43:50|34774.4|34754.4|34770.8|34750.8|34774.9|34754.9|34770.2|34750.2|23
1650879840000|2022-04-25 09:44:00|34771.1|34751.1|34770.9|34750.9|34772.7|34752.7|34770.1|34750.1|21
1650879850000|2022-04-25 09:44:10|34770.2|34750.2|34770.3|34750.3|34770.8|34750.8|34769.9|34749.9|18
1650879860000|2022-04-25 09:44:20|34770.2|34750.2|34770.8|34750.8|34770.8|34750.8|34769.1|34749.1|17
1650879870000|2022-04-25 09:44:30|34771.3|34751.3|34771|34751|34771.3|34751.3|34769.1|34749.1|23
1650879880000|2022-04-25 09:44:40|34770.6|34750.6|34767.5|34747.5|34770.8|34750.8|34766.8|34746.8|26
1650879890000|2022-04-25 09:44:50|34766.8|34746.8|34766.2|34746.2|34767.9|34747.9|34764|34744|27
1650879900000|2022-04-25 09:45:00|34765.1|34745.1|34766.9|34746.9|34766.9|34746.9|34765|34745|26
1650879910000|2022-04-25 09:45:10|34767.1|34747.1|34769.3|34749.3|34771.8|34751.8|34766.3|34746.3|28
1650879920000|2022-04-25 09:45:20|34769.9|34749.9|34770.4|34750.4|34770.7|34750.7|34769.2|34749.2|21
1650879930000|2022-04-25 09:45:30|34770|34750|34763|34743|34771|34751|34762.7|34742.7|24
1650879940000|2022-04-25 09:45:40|34763.3|34743.3|34766.6|34746.6|34766.6|34746.6|34762.8|34742.8|24
1650879950000|2022-04-25 09:45:50|34766.2|34746.2|34767|34747|34767.3|34747.3|34765.7|34745.7|24
1650879960000|2022-04-25 09:46:00|34766.9|34746.9|34765.7|34745.7|34767.4|34747.4|34765.6|34745.6|20
1650879970000|2022-04-25 09:46:10|34765.8|34745.8|34766.3|34746.3|34766.7|34746.7|34765.8|34745.8|12
1650879980000|2022-04-25 09:46:20|34765.8|34745.8|34770.4|34750.4|34770.7|34750.7|34765.8|34745.8|21
1650879990000|2022-04-25 09:46:30|34770.3|34750.3|34771.9|34751.9|34772|34752|34770.1|34750.1|21
1650880000000|2022-04-25 09:46:40|34772.4|34752.4|34774.8|34754.8|34775.9|34755.9|34770.4|34750.4|21
1650880010000|2022-04-25 09:46:50|34774.4|34754.4|34777.9|34757.9|34780.8|34760.8|34773.9|34753.9|26
1650880020000|2022-04-25 09:47:00|34780.7|34760.7|34777.5|34757.5|34782.1|34762.1|34776.5|34756.5|17
1650880030000|2022-04-25 09:47:10|34777.4|34757.4|34776.5|34756.5|34777.4|34757.4|34775.7|34755.7|13
1650880040000|2022-04-25 09:47:20|34776.3|34756.3|34777.2|34757.2|34778.2|34758.2|34776.1|34756.1|17
1650880050000|2022-04-25 09:47:30|34777.4|34757.4|34778.7|34758.7|34779|34759|34776.6|34756.6|14
1650880060000|2022-04-25 09:47:40|34778.8|34758.8|34778.2|34758.2|34779.1|34759.1|34777.2|34757.2|13
1650880070000|2022-04-25 09:47:50|34778.1|34758.1|34777.7|34757.7|34778.8|34758.8|34776.9|34756.9|21
1650880080000|2022-04-25 09:48:00|34777.1|34757.1|34778.5|34758.5|34778.8|34758.8|34775.6|34755.6|19
1650880090000|2022-04-25 09:48:10|34778.9|34758.9|34779.6|34759.6|34780.2|34760.2|34778.1|34758.1|23
1650880100000|2022-04-25 09:48:20|34779.5|34759.5|34778.1|34758.1|34780|34760|34775.4|34755.4|24
1650880110000|2022-04-25 09:48:30|34778|34758|34778.7|34758.7|34779.4|34759.4|34775.4|34755.4|21
1650880120000|2022-04-25 09:48:40|34779.2|34759.2|34777.7|34757.7|34779.2|34759.2|34775|34755|29
1650880130000|2022-04-25 09:48:50|34776.3|34756.3|34776|34756|34778|34758|34775.8|34755.8|19
1650880140000|2022-04-25 09:49:00|34775.9|34755.9|34778.8|34758.8|34780.3|34760.3|34775.7|34755.7|18
1650880150000|2022-04-25 09:49:10|34778.5|34758.5|34776|34756|34778.7|34758.7|34771|34751|29
1650880160000|2022-04-25 09:49:20|34775.9|34755.9|34775.4|34755.4|34776.2|34756.2|34774.3|34754.3|18
1650880170000|2022-04-25 09:49:30|34775.5|34755.5|34777.7|34757.7|34777.9|34757.9|34774.1|34754.1|24
1650880180000|2022-04-25 09:49:40|34777.9|34757.9|34779.4|34759.4|34779.4|34759.4|34777.6|34757.6|17
1650880190000|2022-04-25 09:49:50|34779.3|34759.3|34779.4|34759.4|34781.7|34761.7|34779|34759|26
1650880200000|2022-04-25 09:50:00|34779|34759|34776.1|34756.1|34779.1|34759.1|34771.2|34751.2|31
1650880210000|2022-04-25 09:50:10|34776.2|34756.2|34776.1|34756.1|34777.9|34757.9|34775.6|34755.6|25
1650880220000|2022-04-25 09:50:20|34776|34756|34778.8|34758.8|34778.8|34758.8|34776|34756|14
1650880230000|2022-04-25 09:50:30|34778.9|34758.9|34779.9|34759.9|34780.7|34760.7|34778.9|34758.9|27
1650880240000|2022-04-25 09:50:40|34779.7|34759.7|34780.9|34760.9|34781.9|34761.9|34779.3|34759.3|16
1650880250000|2022-04-25 09:50:50|34781.3|34761.3|34781.3|34761.3|34782.3|34762.3|34779.8|34759.8|29
1650880260000|2022-04-25 09:51:00|34780.9|34760.9|34781.5|34761.5|34781.7|34761.7|34780.7|34760.7|22
1650880270000|2022-04-25 09:51:10|34781.4|34761.4|34780.5|34760.5|34781.4|34761.4|34780.2|34760.2|19
1650880280000|2022-04-25 09:51:20|34780.4|34760.4|34780|34760|34781.7|34761.7|34779.8|34759.8|18
1650880290000|2022-04-25 09:51:30|34780.1|34760.1|34781.4|34761.4|34781.4|34761.4|34779.8|34759.8|14
1650880300000|2022-04-25 09:51:40|34781.7|34761.7|34780.5|34760.5|34781.7|34761.7|34780.4|34760.4|12
1650880310000|2022-04-25 09:51:50|34780.3|34760.3|34782|34762|34782|34762|34778.7|34758.7|20
1650880320000|2022-04-25 09:52:00|34780.3|34760.3|34783.5|34763.5|34783.6|34763.6|34780.1|34760.1|25
1650880330000|2022-04-25 09:52:10|34782.9|34762.9|34783.1|34763.1|34784.2|34764.2|34782.7|34762.7|23
1650880340000|2022-04-25 09:52:20|34783.2|34763.2|34784.4|34764.4|34785.4|34765.4|34782.8|34762.8|16
1650880350000|2022-04-25 09:52:30|34784.1|34764.1|34784.2|34764.2|34784.9|34764.9|34784.1|34764.1|17
1650880360000|2022-04-25 09:52:40|34784.3|34764.3|34785.3|34765.3|34786.6|34766.6|34784.3|34764.3|26
1650880370000|2022-04-25 09:52:50|34785.1|34765.1|34784.3|34764.3|34785.3|34765.3|34783|34763|20
1650880380000|2022-04-25 09:53:00|34785|34765|34784.9|34764.9|34786|34766|34782.5|34762.5|30
1650880390000|2022-04-25 09:53:10|34784.5|34764.5|34785|34765|34785.1|34765.1|34783.2|34763.2|15
1650880400000|2022-04-25 09:53:20|34785.2|34765.2|34789.5|34769.5|34790.8|34770.8|34784.7|34764.7|30
1650880410000|2022-04-25 09:53:30|34789.3|34769.3|34796.4|34776.4|34797.2|34777.2|34788.8|34768.8|35
1650880420000|2022-04-25 09:53:40|34795.4|34775.4|34793.5|34773.5|34795.4|34775.4|34792.8|34772.8|23
1650880430000|2022-04-25 09:53:50|34793.2|34773.2|34793.1|34773.1|34795.9|34775.9|34793|34773|24
1650880440000|2022-04-25 09:54:00|34792.4|34772.4|34793.9|34773.9|34794.7|34774.7|34791.5|34771.5|25
1650880450000|2022-04-25 09:54:10|34795.5|34775.5|34789|34769|34795.5|34775.5|34788|34768|30
1650880460000|2022-04-25 09:54:20|34795.5|34775.5|34792.7|34772.7|34795.5|34775.5|34790.9|34770.9|25
1650880470000|2022-04-25 09:54:30|34793.3|34773.3|34793.7|34773.7|34795.7|34775.7|34792.8|34772.8|26
1650880480000|2022-04-25 09:54:40|34793.8|34773.8|34794.6|34774.6|34795.3|34775.3|34789.5|34769.5|29
1650880490000|2022-04-25 09:54:50|34794.1|34774.1|34791.8|34771.8|34794.1|34774.1|34791.7|34771.7|22
1650880500000|2022-04-25 09:55:00|34791.6|34771.6|34790.6|34770.6|34791.7|34771.7|34789.9|34769.9|22
1650880510000|2022-04-25 09:55:10|34790.8|34770.8|34789.5|34769.5|34791.9|34771.9|34788.8|34768.8|24
1650880520000|2022-04-25 09:55:20|34789.4|34769.4|34788.7|34768.7|34789.4|34769.4|34785.4|34765.4|29
1650880530000|2022-04-25 09:55:30|34789.2|34769.2|34791.2|34771.2|34793.5|34773.5|34786.8|34766.8|30
1650880540000|2022-04-25 09:55:40|34792.1|34772.1|34791.3|34771.3|34793.3|34773.3|34790.4|34770.4|27
1650880550000|2022-04-25 09:55:50|34791.4|34771.4|34790.2|34770.2|34792.6|34772.6|34790.2|34770.2|17
1650880560000|2022-04-25 09:56:00|34790.8|34770.8|34789.7|34769.7|34792|34772|34788.8|34768.8|28
1650880570000|2022-04-25 09:56:10|34789.3|34769.3|34788.7|34768.7|34789.9|34769.9|34787.6|34767.6|24
1650880580000|2022-04-25 09:56:20|34788.9|34768.9|34787.9|34767.9|34788.9|34768.9|34783.2|34763.2|24
1650880590000|2022-04-25 09:56:30|34786.8|34766.8|34786.3|34766.3|34786.8|34766.8|34783.6|34763.6|28
1650880600000|2022-04-25 09:56:40|34786.5|34766.5|34788.7|34768.7|34788.7|34768.7|34786.5|34766.5|17
1650880610000|2022-04-25 09:56:50|34787.5|34767.5|34789.3|34769.3|34790|34770|34787.5|34767.5|20
1650880620000|2022-04-25 09:57:00|34790.4|34770.4|34791.6|34771.6|34791.6|34771.6|34789.3|34769.3|24
1650880630000|2022-04-25 09:57:10|34791.5|34771.5|34790.6|34770.6|34791.7|34771.7|34790.6|34770.6|21
1650880640000|2022-04-25 09:57:20|34790.8|34770.8|34789.6|34769.6|34791.1|34771.1|34788.9|34768.9|22
1650880650000|2022-04-25 09:57:30|34790|34770|34790.3|34770.3|34790.9|34770.9|34789.1|34769.1|23
1650880660000|2022-04-25 09:57:40|34790.5|34770.5|34790.2|34770.2|34790.9|34770.9|34789.9|34769.9|26
1650880670000|2022-04-25 09:57:50|34790.3|34770.3|34790.6|34770.6|34791|34771|34789.9|34769.9|20
1650880680000|2022-04-25 09:58:00|34790.4|34770.4|34790.8|34770.8|34792.8|34772.8|34789.6|34769.6|22
1650880690000|2022-04-25 09:58:10|34790.6|34770.6|34793.5|34773.5|34794.2|34774.2|34790.1|34770.1|22
1650880700000|2022-04-25 09:58:20|34790.8|34770.8|34798|34778|34800.4|34780.4|34790.8|34770.8|33
1650880710000|2022-04-25 09:58:30|34797.2|34777.2|34795.6|34775.6|34797.7|34777.7|34794.4|34774.4|29
1650880720000|2022-04-25 09:58:40|34795.5|34775.5|34795.4|34775.4|34798.2|34778.2|34789.9|34769.9|30
1650880730000|2022-04-25 09:58:50|34795.3|34775.3|34798.8|34778.8|34799|34779|34792|34772|32
1650880740000|2022-04-25 09:59:00|34798.5|34778.5|34798.8|34778.8|34799.1|34779.1|34797.8|34777.8|23
1650880750000|2022-04-25 09:59:10|34798.7|34778.7|34800.1|34780.1|34803|34783|34798.5|34778.5|20
1650880760000|2022-04-25 09:59:20|34801.7|34781.7|34803.1|34783.1|34804.1|34784.1|34801.1|34781.1|27
1650880770000|2022-04-25 09:59:30|34802.9|34782.9|34805.6|34785.6|34808.9|34788.9|34802.9|34782.9|23
1650880780000|2022-04-25 09:59:40|34805.8|34785.8|34802.9|34782.9|34806.4|34786.4|34802|34782|31
1650880790000|2022-04-25 09:59:50|34802.5|34782.5|34805|34785|34806.8|34786.8|34801.9|34781.9|30
1650880800000|2022-04-25 10:00:00|34804.6|34784.6|34806|34786|34808|34788|34802.2|34782.2|35
1650880810000|2022-04-25 10:00:10|34806.8|34786.8|34805.5|34785.5|34812.9|34792.9|34805.1|34785.1|33
1650880820000|2022-04-25 10:00:20|34801.7|34781.7|34806.9|34786.9|34807.4|34787.4|34801.7|34781.7|27
1650880830000|2022-04-25 10:00:30|34809.8|34789.8|34806.6|34786.6|34811.7|34791.7|34805.9|34785.9|32
1650880840000|2022-04-25 10:00:40|34807.2|34787.2|34805.6|34785.6|34807.2|34787.2|34803.5|34783.5|26
1650880850000|2022-04-25 10:00:50|34805.2|34785.2|34805.6|34785.6|34808.4|34788.4|34803.8|34783.8|31
1650880860000|2022-04-25 10:01:00|34805|34785|34798.9|34778.9|34805.4|34785.4|34798.9|34778.9|28
1650880870000|2022-04-25 10:01:10|34799.6|34779.6|34799.1|34779.1|34800.1|34780.1|34798.1|34778.1|30
1650880880000|2022-04-25 10:01:20|34799.2|34779.2|34800.3|34780.3|34800.7|34780.7|34798.4|34778.4|21
1650880890000|2022-04-25 10:01:30|34799.9|34779.9|34803.5|34783.5|34803.9|34783.9|34799.5|34779.5|20
1650880900000|2022-04-25 10:01:40|34805.6|34785.6|34800.5|34780.5|34805.6|34785.6|34799.8|34779.8|26
1650880910000|2022-04-25 10:01:50|34800.2|34780.2|34806.7|34786.7|34806.7|34786.7|34800.2|34780.2|21
1650880920000|2022-04-25 10:02:00|34805.8|34785.8|34807.9|34787.9|34808.4|34788.4|34805.8|34785.8|24
1650880930000|2022-04-25 10:02:10|34808.1|34788.1|34809.4|34789.4|34813.1|34793.1|34808.1|34788.1|25
1650880940000|2022-04-25 10:02:20|34811.1|34791.1|34807.1|34787.1|34811.7|34791.7|34807.1|34787.1|32
1650880950000|2022-04-25 10:02:30|34808|34788|34813.4|34793.4|34813.6|34793.6|34808|34788|30
1650880960000|2022-04-25 10:02:40|34812.8|34792.8|34815.9|34795.9|34815.9|34795.9|34812|34792|16
1650880970000|2022-04-25 10:02:50|34815.2|34795.2|34817.2|34797.2|34818.9|34798.9|34815.2|34795.2|28
1650880980000|2022-04-25 10:03:00|34817.7|34797.7|34816.9|34796.9|34818.1|34798.1|34816.9|34796.9|21
1650880990000|2022-04-25 10:03:10|34816.8|34796.8|34816.7|34796.7|34817|34797|34814.1|34794.1|24
1650881000000|2022-04-25 10:03:20|34816.6|34796.6|34813.5|34793.5|34816.6|34796.6|34813.4|34793.4|14
1650881010000|2022-04-25 10:03:30|34813.4|34793.4|34812.6|34792.6|34813.6|34793.6|34812.5|34792.5|18
1650881020000|2022-04-25 10:03:40|34813.9|34793.9|34814.4|34794.4|34815.3|34795.3|34813.7|34793.7|20
1650881030000|2022-04-25 10:03:50|34814.5|34794.5|34813.2|34793.2|34815.1|34795.1|34812|34792|16
1650881040000|2022-04-25 10:04:00|34812.8|34792.8|34812.8|34792.8|34814.1|34794.1|34811.9|34791.9|16
1650881050000|2022-04-25 10:04:10|34813.4|34793.4|34816.5|34796.5|34816.5|34796.5|34813.2|34793.2|15
1650881060000|2022-04-25 10:04:20|34816.1|34796.1|34815.4|34795.4|34816.5|34796.5|34815.4|34795.4|17
1650881070000|2022-04-25 10:04:30|34815|34795|34815.8|34795.8|34816.8|34796.8|34814.8|34794.8|17
1650881080000|2022-04-25 10:04:40|34815.9|34795.9|34815.6|34795.6|34817.5|34797.5|34815.3|34795.3|18
1650881090000|2022-04-25 10:04:50|34814.8|34794.8|34815.7|34795.7|34818.2|34798.2|34814.8|34794.8|21
1650881100000|2022-04-25 10:05:00|34816.8|34796.8|34815.6|34795.6|34816.8|34796.8|34810.2|34790.2|32
1650881110000|2022-04-25 10:05:10|34815.7|34795.7|34817.5|34797.5|34818|34798|34815.3|34795.3|24
1650881120000|2022-04-25 10:05:20|34817.4|34797.4|34817.8|34797.8|34817.8|34797.8|34817.2|34797.2|9
1650881130000|2022-04-25 10:05:30|34817.5|34797.5|34816.1|34796.1|34817.7|34797.7|34815.2|34795.2|19
1650881140000|2022-04-25 10:05:40|34815.7|34795.7|34817.4|34797.4|34818.3|34798.3|34815.7|34795.7|21
1650881150000|2022-04-25 10:05:50|34817.5|34797.5|34821.6|34801.6|34822.3|34802.3|34817.4|34797.4|26
1650881160000|2022-04-25 10:06:00|34821.8|34801.8|34822.8|34802.8|34824.2|34804.2|34821.2|34801.2|27
1650881170000|2022-04-25 10:06:10|34822.9|34802.9|34823.2|34803.2|34823.8|34803.8|34821.9|34801.9|17
1650881180000|2022-04-25 10:06:20|34823|34803|34821.7|34801.7|34823.2|34803.2|34820.9|34800.9|18
1650881190000|2022-04-25 10:06:30|34821.1|34801.1|34819.7|34799.7|34822.1|34802.1|34819|34799|22
1650881200000|2022-04-25 10:06:40|34820|34800|34819.6|34799.6|34820.8|34800.8|34819.6|34799.6|21
1650881210000|2022-04-25 10:06:50|34819.7|34799.7|34823|34803|34827.2|34807.2|34818.9|34798.9|28
1650881220000|2022-04-25 10:07:00|34822.7|34802.7|34824.9|34804.9|34826.7|34806.7|34822.1|34802.1|29
1650881230000|2022-04-25 10:07:10|34825|34805|34826.9|34806.9|34827.5|34807.5|34824.2|34804.2|17
1650881240000|2022-04-25 10:07:20|34827.2|34807.2|34833.3|34813.3|34833.3|34813.3|34827.2|34807.2|30
1650881250000|2022-04-25 10:07:30|34831.3|34811.3|34825.5|34805.5|34831.5|34811.5|34825.5|34805.5|31
1650881260000|2022-04-25 10:07:40|34826.9|34806.9|34838|34818|34838|34818|34826.9|34806.9|24
1650881270000|2022-04-25 10:07:50|34837.4|34817.4|34845|34825|34848.6|34828.6|34835.4|34815.4|28
1650881280000|2022-04-25 10:08:00|34845.5|34825.5|34848.5|34828.5|34850.4|34830.4|34842.7|34822.7|26
1650881290000|2022-04-25 10:08:10|34848.3|34828.3|34847.2|34827.2|34849|34829|34847.2|34827.2|23
1650881300000|2022-04-25 10:08:20|34847.4|34827.4|34846.3|34826.3|34847.4|34827.4|34846.3|34826.3|15
1650881310000|2022-04-25 10:08:30|34846.1|34826.1|34843.6|34823.6|34846.4|34826.4|34843.4|34823.4|18
1650881320000|2022-04-25 10:08:40|34843.2|34823.2|34845.8|34825.8|34846.5|34826.5|34842.8|34822.8|17
1650881330000|2022-04-25 10:08:50|34845.6|34825.6|34841|34821|34845.7|34825.7|34841|34821|17
1650881340000|2022-04-25 10:09:00|34840.4|34820.4|34840.5|34820.5|34841.8|34821.8|34840.2|34820.2|28
1650881350000|2022-04-25 10:09:10|34840.3|34820.3|34841|34821|34841.5|34821.5|34840.3|34820.3|14
1650881360000|2022-04-25 10:09:20|34840.7|34820.7|34838.7|34818.7|34840.9|34820.9|34838.1|34818.1|23
1650881370000|2022-04-25 10:09:30|34838.8|34818.8|34841.2|34821.2|34841.7|34821.7|34838.4|34818.4|18
1650881380000|2022-04-25 10:09:40|34840.6|34820.6|34838.1|34818.1|34841|34821|34837.1|34817.1|28
1650881390000|2022-04-25 10:09:50|34837.9|34817.9|34838.7|34818.7|34839.3|34819.3|34837.4|34817.4|25
1650881400000|2022-04-25 10:10:00|34838.1|34818.1|34837.5|34817.5|34838.3|34818.3|34835.9|34815.9|27
1650881410000|2022-04-25 10:10:10|34837.1|34817.1|34831.1|34811.1|34837.6|34817.6|34830.6|34810.6|24
1650881420000|2022-04-25 10:10:20|34831|34811|34831.8|34811.8|34833.3|34813.3|34831|34811|28
1650881430000|2022-04-25 10:10:30|34831.7|34811.7|34835.9|34815.9|34835.9|34815.9|34831.7|34811.7|25
1650881440000|2022-04-25 10:10:40|34836.1|34816.1|34839.3|34819.3|34839.3|34819.3|34833.9|34813.9|28
1650881450000|2022-04-25 10:10:50|34839.1|34819.1|34839.1|34819.1|34840.7|34820.7|34838.1|34818.1|21
1650881460000|2022-04-25 10:11:00|34839.4|34819.4|34839.1|34819.1|34839.4|34819.4|34838.8|34818.8|17
1650881470000|2022-04-25 10:11:10|34841.5|34821.5|34837.9|34817.9|34843.2|34823.2|34836.9|34816.9|26
1650881480000|2022-04-25 10:11:20|34837.8|34817.8|34837.8|34817.8|34839.9|34819.9|34837.8|34817.8|22
1650881490000|2022-04-25 10:11:30|34838|34818|34839.4|34819.4|34839.4|34819.4|34837.9|34817.9|15
1650881500000|2022-04-25 10:11:40|34839.3|34819.3|34839.2|34819.2|34839.4|34819.4|34838.8|34818.8|15
1650881510000|2022-04-25 10:11:50|34840|34820|34839.9|34819.9|34840.9|34820.9|34839.5|34819.5|13
1650881520000|2022-04-25 10:12:00|34840.7|34820.7|34842.8|34822.8|34844.7|34824.7|34840|34820|19
1650881530000|2022-04-25 10:12:10|34843.5|34823.5|34841.6|34821.6|34844|34824|34838.2|34818.2|25
1650881540000|2022-04-25 10:12:20|34839.8|34819.8|34836.8|34816.8|34839.8|34819.8|34836.2|34816.2|23
1650881550000|2022-04-25 10:12:30|34836.4|34816.4|34836.6|34816.6|34837.7|34817.7|34835.9|34815.9|19
1650881560000|2022-04-25 10:12:40|34837.2|34817.2|34834|34814|34838|34818|34833.3|34813.3|26
1650881570000|2022-04-25 10:12:50|34835.6|34815.6|34827.4|34807.4|34836.8|34816.8|34824.8|34804.8|23
1650881580000|2022-04-25 10:13:00|34827.3|34807.3|34826.9|34806.9|34829.8|34809.8|34826.9|34806.9|30
1650881590000|2022-04-25 10:13:10|34826.3|34806.3|34826.4|34806.4|34826.7|34806.7|34825.4|34805.4|23
1650881600000|2022-04-25 10:13:20|34826.8|34806.8|34827.3|34807.3|34828.4|34808.4|34826.4|34806.4|16
1650881610000|2022-04-25 10:13:30|34827.9|34807.9|34826.5|34806.5|34827.9|34807.9|34824.1|34804.1|23
1650881620000|2022-04-25 10:13:40|34828.3|34808.3|34835.3|34815.3|34837.6|34817.6|34825.9|34805.9|31
1650881630000|2022-04-25 10:13:50|34836.5|34816.5|34840.2|34820.2|34840.5|34820.5|34834|34814|30
1650881640000|2022-04-25 10:14:00|34841|34821|34860.7|34800.3|34861.3|34821.5|34836.7|34795.3|30
1650881650000|2022-04-25 10:14:10|34838.9|34818.9|34845.8|34825.8|34865.7|34827.2|34837.6|34804.8|27
1650881660000|2022-04-25 10:14:20|34846.5|34826.5|34842.7|34822.7|34862.1|34826.9|34840.8|34802.3|30
1650881670000|2022-04-25 10:14:30|34841.9|34821.9|34841.8|34821.8|34844.7|34824.7|34840.6|34820.6|20
1650881680000|2022-04-25 10:14:40|34841.2|34821.2|34836.6|34816.6|34844.2|34824.2|34836.3|34816.3|29
1650881690000|2022-04-25 10:14:50|34837|34817|34836.6|34816.6|34838.3|34818.3|34835.8|34815.8|18
1650881700000|2022-04-25 10:15:00|34836|34816|34836.5|34816.5|34837.9|34817.9|34836|34816|23
1650881710000|2022-04-25 10:15:10|34836.7|34816.7|34836.7|34816.7|34837.7|34817.7|34836.1|34816.1|26
1650881720000|2022-04-25 10:15:20|34836.6|34816.6|34838.6|34818.6|34856.9|34820.8|34835.3|34796.4|26
1650881730000|2022-04-25 10:15:30|34838.5|34818.5|34837.3|34817.3|34840.4|34820.4|34835|34815|30
1650881740000|2022-04-25 10:15:40|34838.2|34818.2|34837.7|34817.7|34839.6|34819.6|34835.5|34815.5|32
1650881750000|2022-04-25 10:15:50|34837.4|34817.4|34838.3|34818.3|34838.3|34818.3|34837.4|34817.4|17
1650881760000|2022-04-25 10:16:00|34838|34818|34837.9|34817.9|34839.5|34819.5|34834.1|34814.1|25
1650881770000|2022-04-25 10:16:10|34837.6|34817.6|34836.6|34816.6|34840.2|34820.2|34836.3|34816.3|29
1650881780000|2022-04-25 10:16:20|34837.3|34817.3|34835.4|34815.4|34838.6|34818.6|34833.3|34813.3|31
1650881790000|2022-04-25 10:16:30|34836.4|34816.4|34828.4|34808.4|34840.6|34820.6|34824.4|34804.4|29
1650881800000|2022-04-25 10:16:40|34828.7|34808.7|34832|34812|34832.8|34812.8|34823.3|34803.3|24
1650881810000|2022-04-25 10:16:50|34832.1|34812.1|34830.2|34810.2|34832.3|34812.3|34829.4|34809.4|21
1650881820000|2022-04-25 10:17:00|34829.7|34809.7|34831|34811|34832.3|34812.3|34829.5|34809.5|22
1650881830000|2022-04-25 10:17:10|34831.7|34811.7|34837.7|34817.7|34840.5|34820.5|34831.7|34811.7|23
1650881840000|2022-04-25 10:17:20|34837.6|34817.6|34840.8|34820.8|34841.8|34821.8|34836.5|34816.5|26
1650881850000|2022-04-25 10:17:30|34840.9|34820.9|34838.8|34818.8|34841|34821|34838.8|34818.8|26
1650881860000|2022-04-25 10:17:40|34839.9|34819.9|34839.8|34819.8|34841|34821|34837.7|34817.7|19
1650881870000|2022-04-25 10:17:50|34840.5|34820.5|34842.1|34822.1|34845.7|34825.7|34839.6|34819.6|24
1650881880000|2022-04-25 10:18:00|34842.6|34822.6|34840.2|34820.2|34843.1|34823.1|34840|34820|24
1650881890000|2022-04-25 10:18:10|34840.4|34820.4|34843.4|34823.4|34844.2|34824.2|34840|34820|19
1650881900000|2022-04-25 10:18:20|34841.5|34821.5|34841.2|34821.2|34842.2|34822.2|34838|34818|21
1650881910000|2022-04-25 10:18:30|34840.6|34820.6|34849.3|34829.3|34855.4|34835.4|34839.4|34819.4|27
1650881920000|2022-04-25 10:18:40|34849.4|34829.4|34873.5|34853.5|34905.9|34859.6|34849.4|34829.4|34
1650881930000|2022-04-25 10:18:50|34872|34852|34869.2|34849.2|34874.3|34854.3|34868.4|34848.4|25
1650881940000|2022-04-25 10:19:00|34868.5|34848.5|34855.7|34835.7|34870.6|34850.6|34855.7|34835.7|30
1650881950000|2022-04-25 10:19:10|34861|34841|34875|34855|34875.3|34855.3|34861|34841|32
1650881960000|2022-04-25 10:19:20|34874.7|34854.7|34882.7|34862.7|34889.4|34869.4|34874.7|34854.7|39
1650881970000|2022-04-25 10:19:30|34881.9|34861.9|34896.7|34846.7|34902.8|34864|34876.4|34845.2|24
1650881980000|2022-04-25 10:19:40|34902.5|34845.9|34878|34858|34904.3|34863|34878|34845.9|28
1650881990000|2022-04-25 10:19:50|34878.5|34858.5|34878.1|34858.1|34880.9|34860.9|34876.1|34856.1|28
1650882000000|2022-04-25 10:20:00|34877.1|34857.1|34873.3|34853.3|34879.1|34859.1|34868.4|34848.4|32
1650882010000|2022-04-25 10:20:10|34875.4|34855.4|34872.3|34852.3|34882.3|34862.3|34869.2|34849.2|30
1650882020000|2022-04-25 10:20:20|34872.9|34852.9|34870.4|34850.4|34873.9|34853.9|34870.4|34850.4|22
1650882030000|2022-04-25 10:20:30|34871.6|34851.6|34867.7|34847.7|34873.4|34853.4|34859.9|34839.9|27
1650882040000|2022-04-25 10:20:40|34868.7|34848.7|34873.5|34853.5|34878.3|34858.3|34864.2|34844.2|32
1650882050000|2022-04-25 10:20:50|34869.4|34849.4|34862.4|34842.4|34873|34853|34860.7|34840.7|33
1650882060000|2022-04-25 10:21:00|34861.3|34841.3|34862.9|34842.9|34863|34843|34860.5|34840.5|27
1650882070000|2022-04-25 10:21:10|34863.5|34843.5|34862|34842|34863.5|34843.5|34861.3|34841.3|18
1650882080000|2022-04-25 10:21:20|34862.3|34842.3|34864.3|34844.3|34870.2|34850.2|34862.1|34842.1|29
1650882090000|2022-04-25 10:21:30|34863.8|34843.8|34863.2|34843.2|34864.7|34844.7|34862.3|34842.3|15
1650882100000|2022-04-25 10:21:40|34854.3|34834.3|34860.8|34840.8|34867.8|34847.8|34854.3|34834.3|25
1650882110000|2022-04-25 10:21:50|34864|34844|34866.7|34846.7|34867.2|34847.2|34861|34841|22
1650882120000|2022-04-25 10:22:00|34874.1|34854.1|34880|34860|34907|34860|34865.6|34842.5|29
1650882130000|2022-04-25 10:22:10|34879.6|34859.6|34887.5|34867.5|34887.5|34867.5|34879.1|34859.1|21
1650882140000|2022-04-25 10:22:20|34886.4|34866.4|34880.6|34860.6|34888.8|34868.8|34871.3|34851.3|33
1650882150000|2022-04-25 10:22:30|34880.7|34860.7|34886.4|34866.4|34888.6|34868.6|34880.7|34860.7|27
1650882160000|2022-04-25 10:22:40|34885.1|34865.1|34886.8|34866.8|34889|34869|34883.8|34863.8|26
1650882170000|2022-04-25 10:22:50|34886.1|34866.1|34884.2|34864.2|34886.1|34866.1|34883.6|34863.6|11
1650882180000|2022-04-25 10:23:00|34884.3|34864.3|34876.9|34856.9|34898.4|34865.9|34870.3|34840.1|23
1650882190000|2022-04-25 10:23:10|34875.1|34855.1|34867.3|34847.3|34877.1|34857.1|34866.8|34846.8|18
1650882200000|2022-04-25 10:23:20|34866.9|34846.9|34872.9|34852.9|34879.8|34859.8|34866.9|34846.9|26
1650882210000|2022-04-25 10:23:30|34873.4|34853.4|34870.2|34850.2|34877.2|34857.2|34865.5|34845.5|29
1650882220000|2022-04-25 10:23:40|34871.6|34851.6|34871.8|34851.8|34879.4|34859.4|34869.4|34849.4|31
1650882230000|2022-04-25 10:23:50|34869.2|34849.2|34868.3|34848.3|34873.1|34853.1|34868.3|34848.3|25
1650882240000|2022-04-25 10:24:00|34869.1|34849.1|34871.2|34851.2|34873.1|34853.1|34868.6|34848.6|27
1650882250000|2022-04-25 10:24:10|34869.5|34849.5|34869.7|34849.7|34873.7|34853.7|34864.6|34844.6|30
1650882260000|2022-04-25 10:24:20|34871.4|34851.4|34876.9|34856.9|34876.9|34856.9|34867.4|34847.4|26
1650882270000|2022-04-25 10:24:30|34874|34854|34879.4|34859.4|34883.1|34863.1|34873|34853|31
1650882280000|2022-04-25 10:24:40|34875.9|34855.9|34877.3|34857.3|34879.9|34859.9|34872.6|34852.6|29
1650882290000|2022-04-25 10:24:50|34876.8|34856.8|34871.8|34851.8|34877.5|34857.5|34871.1|34851.1|22
1650882300000|2022-04-25 10:25:00|34872.3|34852.3|34882.2|34862.2|34885.8|34865.8|34872.3|34852.3|32
1650882310000|2022-04-25 10:25:10|34883.9|34863.9|34886.1|34866.1|34887|34867|34881.8|34861.8|21
1650882320000|2022-04-25 10:25:20|34881.2|34861.2|34880.8|34860.8|34884.4|34864.4|34878.3|34858.3|27
1650882330000|2022-04-25 10:25:30|34880.1|34860.1|34881.5|34861.5|34883|34863|34880.1|34860.1|25
1650882340000|2022-04-25 10:25:40|34881.7|34861.7|34881.6|34861.6|34883.7|34863.7|34881.1|34861.1|21
1650882350000|2022-04-25 10:25:50|34882.3|34862.3|34883.4|34863.4|34886.9|34866.9|34877.1|34857.1|25
1650882360000|2022-04-25 10:26:00|34883.5|34863.5|34891.7|34871.7|34896.1|34876.1|34881|34861|27
1650882370000|2022-04-25 10:26:10|34889.9|34869.9|34886|34866|34892.8|34872.8|34880.4|34860.4|26
1650882380000|2022-04-25 10:26:20|34884.4|34864.4|34882|34862|34884.8|34864.8|34876.3|34856.3|27
1650882390000|2022-04-25 10:26:30|34880.5|34860.5|34880.7|34860.7|34880.8|34860.8|34877.1|34857.1|22
1650882400000|2022-04-25 10:26:40|34880|34860|34879.9|34859.9|34881.1|34861.1|34879.3|34859.3|16
1650882410000|2022-04-25 10:26:50|34876.5|34856.5|34880.7|34860.7|34905.8|34863.4|34873.1|34845.5|21
1650882420000|2022-04-25 10:27:00|34881.4|34861.4|34880|34860|34881.4|34861.4|34875.1|34855.1|25
1650882430000|2022-04-25 10:27:10|34880.3|34860.3|34889|34869|34889|34869|34880.1|34860.1|18
1650882440000|2022-04-25 10:27:20|34884.8|34864.8|34906.1|34828.7|34906.1|34864.8|34860|34828.7|27
1650882450000|2022-04-25 10:27:30|34899.4|34841.1|34891.3|34841.3|34899.4|34858.1|34875.1|34838.6|19
1650882460000|2022-04-25 10:27:40|34891.4|34841.4|34890.4|34840.4|34891.6|34841.6|34888|34838|19
1650882470000|2022-04-25 10:27:50|34890.2|34840.2|34874.5|34854.5|34892.6|34856.3|34874|34840|21
1650882480000|2022-04-25 10:28:00|34901.5|34843.4|34900.3|34850.3|34909.3|34863.3|34874.9|34841|32
1650882490000|2022-04-25 10:28:10|34898.4|34848.4|34880|34860|34904.8|34863.5|34878.5|34846.1|19
1650882500000|2022-04-25 10:28:20|34881.2|34861.2|34898.2|34848.2|34913.5|34869.5|34876.7|34846.4|27
1650882510000|2022-04-25 10:28:30|34886.4|34866.4|34885|34865|34905.8|34866.4|34884.2|34846.8|24
1650882520000|2022-04-25 10:28:40|34884|34864|34889.7|34869.7|34889.7|34869.7|34881.9|34861.9|29
1650882530000|2022-04-25 10:28:50|34888.2|34868.2|34876.6|34856.6|34888.9|34868.9|34873.3|34853.3|27
1650882540000|2022-04-25 10:29:00|34875.7|34855.7|34874.1|34854.1|34876.2|34856.2|34872.2|34852.2|23
1650882550000|2022-04-25 10:29:10|34874.3|34854.3|34880.9|34860.9|34880.9|34860.9|34873.9|34853.9|22
1650882560000|2022-04-25 10:29:20|34878.4|34858.4|34877.6|34857.6|34880.8|34860.8|34875.3|34855.3|27
1650882570000|2022-04-25 10:29:30|34877.9|34857.9|34880.8|34860.8|34885.7|34865.7|34877.2|34857.2|30
1650882580000|2022-04-25 10:29:40|34881.5|34861.5|34879.6|34859.6|34881.5|34861.5|34876.4|34856.4|25
1650882590000|2022-04-25 10:29:50|34879.5|34859.5|34870.7|34850.7|34880.8|34860.8|34867.5|34847.5|29
1650882600000|2022-04-25 10:30:00|34867.1|34847.1|34864.5|34844.5|34871.2|34851.2|34864.3|34844.3|24
1650882610000|2022-04-25 10:30:10|34864.8|34844.8|34865|34845|34866.4|34846.4|34864.6|34844.6|21
1650882620000|2022-04-25 10:30:20|34864.6|34844.6|34857.5|34837.5|34866.1|34846.1|34856.9|34836.9|21
1650882630000|2022-04-25 10:30:30|34858.1|34838.1|34857.9|34837.9|34859.2|34839.2|34857.2|34837.2|31
1650882640000|2022-04-25 10:30:40|34858.9|34838.9|34854.3|34834.3|34858.9|34838.9|34853|34833|30
1650882650000|2022-04-25 10:30:50|34853.4|34833.4|34854.8|34834.8|34855.5|34835.5|34853.2|34833.2|32
1650882660000|2022-04-25 10:31:00|34855|34835|34858|34838|34858.3|34838.3|34850.9|34830.9|25
1650882670000|2022-04-25 10:31:10|34857.7|34837.7|34862.1|34842.1|34862.1|34842.1|34856.1|34836.1|28
1650882680000|2022-04-25 10:31:20|34856.9|34836.9|34846|34826|34865.6|34845.6|34843.9|34823.9|34
1650882690000|2022-04-25 10:31:30|34845.7|34825.7|34840.6|34820.6|34847|34827|34839.2|34819.2|34
1650882700000|2022-04-25 10:31:40|34833.9|34813.9|34836.5|34816.5|34836.5|34816.5|34833.6|34813.6|25
1650882710000|2022-04-25 10:31:50|34836.2|34816.2|34847.1|34827.1|34850|34830|34835.8|34815.8|28
1650882720000|2022-04-25 10:32:00|34847.4|34827.4|34843.8|34823.8|34847.8|34827.8|34841.3|34821.3|33
1650882730000|2022-04-25 10:32:10|34843.9|34823.9|34835.4|34815.4|34844.1|34824.1|34835.4|34815.4|24
1650882740000|2022-04-25 10:32:20|34835|34815|34836.1|34816.1|34838|34818|34834.8|34814.8|26
1650882750000|2022-04-25 10:32:30|34836.2|34816.2|34833.4|34813.4|34836.6|34816.6|34830.6|34810.6|29
1650882760000|2022-04-25 10:32:40|34833.6|34813.6|34834.1|34814.1|34834.1|34814.1|34832.6|34812.6|20
1650882770000|2022-04-25 10:32:50|34833.7|34813.7|34833.1|34813.1|34834|34814|34832.3|34812.3|21
1650882780000|2022-04-25 10:33:00|34833|34813|34830.5|34810.5|34833|34813|34828.6|34808.6|21
1650882790000|2022-04-25 10:33:10|34831.6|34811.6|34830.5|34810.5|34831.6|34811.6|34825.7|34805.7|31
1650882800000|2022-04-25 10:33:20|34830|34810|34826.5|34806.5|34830.6|34810.6|34826.5|34806.5|26
1650882810000|2022-04-25 10:33:30|34826.9|34806.9|34825.3|34805.3|34828.7|34808.7|34823.8|34803.8|26
1650882820000|2022-04-25 10:33:40|34825.4|34805.4|34823|34803|34825.6|34805.6|34822.9|34802.9|30
1650882830000|2022-04-25 10:33:50|34823.1|34803.1|34825.6|34805.6|34825.9|34805.9|34823.1|34803.1|21
1650882840000|2022-04-25 10:34:00|34824.1|34804.1|34825.3|34805.3|34825.9|34805.9|34824.1|34804.1|25
1650882850000|2022-04-25 10:34:10|34825.6|34805.6|34822|34802|34825.7|34805.7|34821.1|34801.1|19
1650882860000|2022-04-25 10:34:20|34821.9|34801.9|34823.2|34803.2|34824|34804|34820.7|34800.7|32
1650882870000|2022-04-25 10:34:30|34823.3|34803.3|34825.6|34805.6|34826.5|34806.5|34822.7|34802.7|25
1650882880000|2022-04-25 10:34:40|34824|34804|34826.6|34806.6|34826.6|34806.6|34824|34804|24
1650882890000|2022-04-25 10:34:50|34826.8|34806.8|34827.6|34807.6|34828.1|34808.1|34825.8|34805.8|20
1650882900000|2022-04-25 10:35:00|34829.8|34809.8|34826.8|34806.8|34830.3|34810.3|34823.4|34803.4|25
1650882910000|2022-04-25 10:35:10|34824.8|34804.8|34826.9|34806.9|34827.4|34807.4|34824.5|34804.5|26
1650882920000|2022-04-25 10:35:20|34825.6|34805.6|34825.1|34805.1|34825.6|34805.6|34824.5|34804.5|20
1650882930000|2022-04-25 10:35:30|34825.2|34805.2|34830.1|34810.1|34831.8|34811.8|34825.2|34805.2|23
1650882940000|2022-04-25 10:35:40|34830.5|34810.5|34827.6|34807.6|34832.8|34812.8|34827.2|34807.2|7
1650882950000|2022-04-25 10:35:50|34828|34808|34829|34809|34830.5|34810.5|34826.5|34806.5|24
1650882960000|2022-04-25 10:36:00|34830.4|34810.4|34828.9|34808.9|34832.2|34812.2|34828.9|34808.9|25
1650882970000|2022-04-25 10:36:10|34829.8|34809.8|34830.1|34810.1|34831.4|34811.4|34826.4|34806.4|24
1650882980000|2022-04-25 10:36:20|34829.3|34809.3|34841.5|34821.5|34841.5|34821.5|34828.9|34808.9|25
1650882990000|2022-04-25 10:36:30|34842.6|34822.6|34835.8|34815.8|34843|34823|34832.7|34812.7|20
1650883000000|2022-04-25 10:36:40|34836.1|34816.1|34840.1|34820.1|34840.3|34820.3|34834.2|34814.2|23
1650883010000|2022-04-25 10:36:50|34840|34820|34836.6|34816.6|34840|34820|34833.2|34813.2|31
1650883020000|2022-04-25 10:37:00|34836|34816|34836.4|34816.4|34838|34818|34835.2|34815.2|28
1650883030000|2022-04-25 10:37:10|34836.7|34816.7|34839.1|34819.1|34843.3|34823.3|34836.7|34816.7|30
1650883040000|2022-04-25 10:37:20|34838.9|34818.9|34840.9|34820.9|34843.8|34823.8|34837.8|34817.8|26
1650883050000|2022-04-25 10:37:30|34840.7|34820.7|34841.5|34821.5|34843.4|34823.4|34840.4|34820.4|27
1650883060000|2022-04-25 10:37:40|34843.1|34823.1|34840.4|34820.4|34843.4|34823.4|34838.4|34818.4|27
1650883070000|2022-04-25 10:37:50|34840.8|34820.8|34843|34823|34843.1|34823.1|34840.6|34820.6|17
1650883080000|2022-04-25 10:38:00|34842.3|34822.3|34836.3|34816.3|34842.3|34822.3|34836.3|34816.3|28
1650883090000|2022-04-25 10:38:10|34836.5|34816.5|34839|34819|34839.1|34819.1|34836|34816|19
1650883100000|2022-04-25 10:38:20|34838.3|34818.3|34839|34819|34840.8|34820.8|34837.6|34817.6|23
1650883110000|2022-04-25 10:38:30|34839.2|34819.2|34837.8|34817.8|34845.1|34825.1|34837.8|34817.8|19
1650883120000|2022-04-25 10:38:40|34839.7|34819.7|34841.3|34821.3|34842.8|34822.8|34833.2|34813.2|26
1650883130000|2022-04-25 10:38:50|34840|34820|34840|34820|34841.2|34821.2|34838.9|34818.9|24
1650883140000|2022-04-25 10:39:00|34839.9|34819.9|34840.7|34820.7|34840.7|34820.7|34838.4|34818.4|28
1650883150000|2022-04-25 10:39:10|34840|34820|34838.2|34818.2|34841.2|34821.2|34837.9|34817.9|19
1650883160000|2022-04-25 10:39:20|34837.8|34817.8|34838.7|34818.7|34838.7|34818.7|34837.1|34817.1|19
1650883170000|2022-04-25 10:39:30|34838.3|34818.3|34839.6|34819.6|34844.1|34824.1|34838.2|34818.2|28
1650883180000|2022-04-25 10:39:40|34840.5|34820.5|34837.6|34817.6|34841.1|34821.1|34837.6|34817.6|23
1650883190000|2022-04-25 10:39:50|34837.3|34817.3|34840.8|34820.8|34842.7|34822.7|34837.3|34817.3|24
1650883200000|2022-04-25 10:40:00|34839.5|34819.5|34838.4|34818.4|34840.2|34820.2|34835.9|34815.9|23
1650883210000|2022-04-25 10:40:10|34837.8|34817.8|34841.5|34821.5|34841.5|34821.5|34837.5|34817.5|19
1650883220000|2022-04-25 10:40:20|34841.9|34821.9|34843.5|34823.5|34843.5|34823.5|34840.5|34820.5|16
1650883230000|2022-04-25 10:40:30|34839.6|34819.6|34843.3|34823.3|34843.9|34823.9|34839.6|34819.6|20
1650883240000|2022-04-25 10:40:40|34842.9|34822.9|34841.1|34821.1|34843.8|34823.8|34838.1|34818.1|27
1650883250000|2022-04-25 10:40:50|34841.4|34821.4|34841.8|34821.8|34841.8|34821.8|34839.4|34819.4|21
1650883260000|2022-04-25 10:41:00|34841.7|34821.7|34834.1|34814.1|34841.7|34821.7|34834.1|34814.1|22
1650883270000|2022-04-25 10:41:10|34834.2|34814.2|34835.8|34815.8|34838.4|34818.4|34833.9|34813.9|23
1650883280000|2022-04-25 10:41:20|34836.1|34816.1|34831.2|34811.2|34837.5|34817.5|34831.2|34811.2|24
1650883290000|2022-04-25 10:41:30|34831.1|34811.1|34830.7|34810.7|34833.5|34813.5|34830.2|34810.2|21
1650883300000|2022-04-25 10:41:40|34830.6|34810.6|34833.2|34813.2|34833.5|34813.5|34830.6|34810.6|18
1650883310000|2022-04-25 10:41:50|34833.9|34813.9|34833.9|34813.9|34843.2|34823.2|34831.7|34811.7|28
1650883320000|2022-04-25 10:42:00|34835.6|34815.6|34835.1|34815.1|34862|34822.2|34834.2|34805.3|26
1650883330000|2022-04-25 10:42:10|34835.3|34815.3|34839.6|34819.6|34839.7|34819.7|34835.3|34815.3|18
1650883340000|2022-04-25 10:42:20|34840.1|34820.1|34839.4|34819.4|34840.3|34820.3|34838.8|34818.8|13
1650883350000|2022-04-25 10:42:30|34836.8|34816.8|34836.3|34816.3|34836.8|34816.8|34834|34814|19
1650883360000|2022-04-25 10:42:40|34836|34816|34835.5|34815.5|34837.1|34817.1|34835.5|34815.5|13
1650883370000|2022-04-25 10:42:50|34835.4|34815.4|34841.8|34821.8|34843.6|34823.6|34831.4|34811.4|27
1650883380000|2022-04-25 10:43:00|34840.6|34820.6|34843.8|34823.8|34845.2|34825.2|34840.5|34820.5|29
1650883390000|2022-04-25 10:43:10|34844|34824|34846.1|34826.1|34848.4|34828.4|34842.2|34822.2|24
1650883400000|2022-04-25 10:43:20|34847.7|34827.7|34851|34831|34851|34831|34842.6|34822.6|29
1650883410000|2022-04-25 10:43:30|34853.5|34833.5|34848.3|34828.3|34853.5|34833.5|34847.2|34827.2|27
1650883420000|2022-04-25 10:43:40|34847.5|34827.5|34849.5|34829.5|34849.5|34829.5|34846|34826|19
1650883430000|2022-04-25 10:43:50|34849.1|34829.1|34845.8|34825.8|34850.2|34830.2|34845.8|34825.8|18
1650883440000|2022-04-25 10:44:00|34844.8|34824.8|34847.1|34827.1|34848.7|34828.7|34842.4|34822.4|24
1650883450000|2022-04-25 10:44:10|34846.9|34826.9|34847|34827|34849.3|34829.3|34846.2|34826.2|21
1650883460000|2022-04-25 10:44:20|34847.2|34827.2|34849.2|34829.2|34850.7|34830.7|34845|34825|21
1650883470000|2022-04-25 10:44:30|34858.6|34838.6|34851|34831|34858.6|34838.6|34849.1|34829.1|21
1650883480000|2022-04-25 10:44:40|34851.3|34831.3|34853|34833|34855.3|34835.3|34849.1|34829.1|22
1650883490000|2022-04-25 10:44:50|34852.9|34832.9|34856.6|34836.6|34859.6|34839.6|34852.9|34832.9|22
1650883500000|2022-04-25 10:45:00|34855.9|34835.9|34851|34831|34856.4|34836.4|34849.6|34829.6|29
1650883510000|2022-04-25 10:45:10|34851.8|34831.8|34851|34831|34852.6|34832.6|34847.6|34827.6|26
1650883520000|2022-04-25 10:45:20|34850.7|34830.7|34852|34832|34853.6|34833.6|34849.9|34829.9|24
1650883530000|2022-04-25 10:45:30|34851.3|34831.3|34855.2|34835.2|34856.6|34836.6|34848.5|34828.5|24
1650883540000|2022-04-25 10:45:40|34853.7|34833.7|34854.4|34834.4|34857.6|34837.6|34853|34833|20
1650883550000|2022-04-25 10:45:50|34855.6|34835.6|34854.2|34834.2|34856.6|34836.6|34851.8|34831.8|22
1650883560000|2022-04-25 10:46:00|34854|34834|34849.1|34829.1|34854.5|34834.5|34848.7|34828.7|30
1650883570000|2022-04-25 10:46:10|34848.5|34828.5|34850.1|34830.1|34853.4|34833.4|34848.5|34828.5|23
1650883580000|2022-04-25 10:46:20|34849.9|34829.9|34845.5|34825.5|34851.8|34831.8|34845.5|34825.5|21
1650883590000|2022-04-25 10:46:30|34845.2|34825.2|34845.5|34825.5|34849|34829|34844.5|34824.5|28
1650883600000|2022-04-25 10:46:40|34845|34825|34846|34826|34847.1|34827.1|34842.7|34822.7|28
1650883610000|2022-04-25 10:46:50|34845.7|34825.7|34846.4|34826.4|34851.8|34831.8|34845|34825|28
1650883620000|2022-04-25 10:47:00|34845.3|34825.3|34846.5|34826.5|34848.2|34828.2|34844.9|34824.9|25
1650883630000|2022-04-25 10:47:10|34846.4|34826.4|34845.2|34825.2|34847.4|34827.4|34843|34823|30
1650883640000|2022-04-25 10:47:20|34845.9|34825.9|34849.1|34829.1|34849.1|34829.1|34845.1|34825.1|32
1650883650000|2022-04-25 10:47:30|34849.2|34829.2|34850.8|34830.8|34851.2|34831.2|34847.6|34827.6|26
1650883660000|2022-04-25 10:47:40|34851.7|34831.7|34853.6|34833.6|34853.6|34833.6|34851|34831|20
1650883670000|2022-04-25 10:47:50|34853.8|34833.8|34853.7|34833.7|34856|34836|34852|34832|30
1650883680000|2022-04-25 10:48:00|34854.9|34834.9|34859.5|34839.5|34859.5|34839.5|34851.8|34831.8|25
1650883690000|2022-04-25 10:48:10|34861.3|34841.3|34860.9|34840.9|34863.1|34843.1|34855.9|34835.9|32
1650883700000|2022-04-25 10:48:20|34860.7|34840.7|34859.9|34839.9|34862.5|34842.5|34859.6|34839.6|26
1650883710000|2022-04-25 10:48:30|34860.1|34840.1|34856.9|34836.9|34862.7|34842.7|34856.9|34836.9|29
1650883720000|2022-04-25 10:48:40|34859.3|34839.3|34861.3|34841.3|34864.1|34844.1|34855|34835|30
1650883730000|2022-04-25 10:48:50|34857|34837|34861.1|34841.1|34861.4|34841.4|34855.8|34835.8|35
1650883740000|2022-04-25 10:49:00|34861.3|34841.3|34860|34840|34861.7|34841.7|34857.4|34837.4|30
1650883750000|2022-04-25 10:49:10|34859.1|34839.1|34858.3|34838.3|34862.5|34842.5|34856.5|34836.5|29
1650883760000|2022-04-25 10:49:20|34856.9|34836.9|34858.7|34838.7|34861.7|34841.7|34856.5|34836.5|30
1650883770000|2022-04-25 10:49:30|34859.2|34839.2|34860.1|34840.1|34861.5|34841.5|34858.9|34838.9|25
1650883780000|2022-04-25 10:49:40|34859.7|34839.7|34860.8|34840.8|34861.2|34841.2|34859.7|34839.7|24
1650883790000|2022-04-25 10:49:50|34860.9|34840.9|34860.2|34840.2|34860.9|34840.9|34856.4|34836.4|20
1650883800000|2022-04-25 10:50:00|34858.6|34838.6|34860|34840|34860.1|34840.1|34858.3|34838.3|30
1650883810000|2022-04-25 10:50:10|34859.6|34839.6|34856.3|34836.3|34859.6|34839.6|34855.9|34835.9|17
1650883820000|2022-04-25 10:50:20|34858.4|34838.4|34855.2|34835.2|34858.4|34838.4|34854.5|34834.5|18
1650883830000|2022-04-25 10:50:30|34855.6|34835.6|34855.6|34835.6|34856.3|34836.3|34852.1|34832.1|27
1650883840000|2022-04-25 10:50:40|34855.9|34835.9|34851.8|34831.8|34857.7|34837.7|34851.8|34831.8|23
1650883850000|2022-04-25 10:50:50|34852.6|34832.6|34853.1|34833.1|34853.9|34833.9|34848.5|34828.5|33
1650883860000|2022-04-25 10:51:00|34851.9|34831.9|34855.3|34835.3|34859.2|34839.2|34850.2|34830.2|31
1650883870000|2022-04-25 10:51:10|34853.1|34833.1|34854.5|34834.5|34856|34836|34851.6|34831.6|30
1650883880000|2022-04-25 10:51:20|34853.2|34833.2|34856.5|34836.5|34858.3|34838.3|34851.9|34831.9|31
1650883890000|2022-04-25 10:51:30|34855.9|34835.9|34852.8|34832.8|34856.8|34836.8|34848.2|34828.2|32
1650883900000|2022-04-25 10:51:40|34854.6|34834.6|34851.9|34831.9|34854.6|34834.6|34849.4|34829.4|21
1650883910000|2022-04-25 10:51:50|34851.7|34831.7|34852.6|34832.6|34853.9|34833.9|34851.7|34831.7|20
1650883920000|2022-04-25 10:52:00|34853.5|34833.5|34849.8|34829.8|34853.7|34833.7|34849.6|34829.6|18
1650883930000|2022-04-25 10:52:10|34850.4|34830.4|34851.8|34831.8|34851.9|34831.9|34849.2|34829.2|17
1650883940000|2022-04-25 10:52:20|34851|34831|34852.3|34832.3|34853.3|34833.3|34851|34831|20
1650883950000|2022-04-25 10:52:30|34851.4|34831.4|34852.1|34832.1|34853.2|34833.2|34849.4|34829.4|19
1650883960000|2022-04-25 10:52:40|34851.8|34831.8|34853.1|34833.1|34855|34835|34851.6|34831.6|20
1650883970000|2022-04-25 10:52:50|34851.6|34831.6|34859.4|34839.4|34859.9|34839.9|34851.6|34831.6|31
1650883980000|2022-04-25 10:53:00|34860.5|34840.5|34860.4|34840.4|34863.6|34843.6|34858.9|34838.9|24
1650883990000|2022-04-25 10:53:10|34861.2|34841.2|34863|34843|34863.6|34843.6|34860.2|34840.2|33
1650884000000|2022-04-25 10:53:20|34865|34845|34865.3|34845.3|34867|34847|34861.3|34841.3|37
1650884010000|2022-04-25 10:53:30|34865.2|34845.2|34867.5|34847.5|34869.1|34849.1|34864|34844|34
1650884020000|2022-04-25 10:53:40|34868.6|34848.6|34867.8|34847.8|34868.9|34848.9|34864.8|34844.8|24
1650884030000|2022-04-25 10:53:50|34869.4|34849.4|34866.5|34846.5|34869.4|34849.4|34866.3|34846.3|31
1650884040000|2022-04-25 10:54:00|34867.4|34847.4|34868.8|34848.8|34868.8|34848.8|34866.3|34846.3|20
1650884050000|2022-04-25 10:54:10|34868.5|34848.5|34864.3|34844.3|34869|34849|34862.7|34842.7|21
1650884060000|2022-04-25 10:54:20|34863.3|34843.3|34867.8|34847.8|34867.8|34847.8|34863.3|34843.3|20
1650884070000|2022-04-25 10:54:30|34868.1|34848.1|34867.9|34847.9|34869.9|34849.9|34863.6|34843.6|28
1650884080000|2022-04-25 10:54:40|34866.5|34846.5|34867|34847|34868.4|34848.4|34866.2|34846.2|26
1650884090000|2022-04-25 10:54:50|34866.1|34846.1|34865.6|34845.6|34867.5|34847.5|34863.9|34843.9|26
1650884100000|2022-04-25 10:55:00|34865.3|34845.3|34864.4|34844.4|34865.4|34845.4|34863.4|34843.4|25
1650884110000|2022-04-25 10:55:10|34865.1|34845.1|34865.3|34845.3|34865.3|34845.3|34864|34844|19
1650884120000|2022-04-25 10:55:20|34865.2|34845.2|34862.4|34842.4|34865.7|34845.7|34862|34842|20
1650884130000|2022-04-25 10:55:30|34863.2|34843.2|34863.7|34843.7|34864.8|34844.8|34862.1|34842.1|24
1650884140000|2022-04-25 10:55:40|34864.6|34844.6|34863|34843|34864.6|34844.6|34862.7|34842.7|26
1650884150000|2022-04-25 10:55:50|34863.6|34843.6|34865.4|34845.4|34865.9|34845.9|34863|34843|17
1650884160000|2022-04-25 10:56:00|34865.3|34845.3|34863.7|34843.7|34865.3|34845.3|34863.2|34843.2|20
1650884170000|2022-04-25 10:56:10|34863.4|34843.4|34871|34851|34871|34851|34863.4|34843.4|29
1650884180000|2022-04-25 10:56:20|34870.6|34850.6|34870.5|34850.5|34871.3|34851.3|34868.5|34848.5|18
1650884190000|2022-04-25 10:56:30|34870.3|34850.3|34871.6|34851.6|34873.2|34853.2|34868.8|34848.8|23
1650884200000|2022-04-25 10:56:40|34872.6|34852.6|34875.3|34855.3|34875.3|34855.3|34870.6|34850.6|25
1650884210000|2022-04-25 10:56:50|34875.6|34855.6|34880|34860|34883|34863|34874.4|34854.4|33
1650884220000|2022-04-25 10:57:00|34879.6|34859.6|34875.1|34855.1|34880.8|34860.8|34870.2|34850.2|29
1650884230000|2022-04-25 10:57:10|34876.5|34856.5|34879.3|34859.3|34881.4|34861.4|34875.2|34855.2|33
1650884240000|2022-04-25 10:57:20|34879.8|34859.8|34879.6|34859.6|34880.8|34860.8|34878.9|34858.9|30
1650884250000|2022-04-25 10:57:30|34879.4|34859.4|34877.5|34857.5|34880.4|34860.4|34876.7|34856.7|37
1650884260000|2022-04-25 10:57:40|34877.9|34857.9|34879.5|34859.5|34882.3|34862.3|34876.7|34856.7|31
1650884270000|2022-04-25 10:57:50|34878.8|34858.8|34882|34862|34882.2|34862.2|34877|34857|32
1650884280000|2022-04-25 10:58:00|34882.1|34862.1|34886|34866|34888.5|34868.5|34882.1|34862.1|32
1650884290000|2022-04-25 10:58:10|34885|34865|34888.2|34868.2|34889.6|34869.6|34884.5|34864.5|30
1650884300000|2022-04-25 10:58:20|34888.4|34868.4|34887.7|34867.7|34889|34869|34887.1|34867.1|20
1650884310000|2022-04-25 10:58:30|34886.5|34866.5|34887.7|34867.7|34890|34870|34885.7|34865.7|25
1650884320000|2022-04-25 10:58:40|34887.6|34867.6|34890.6|34870.6|34892.1|34872.1|34887.6|34867.6|23
1650884330000|2022-04-25 10:58:50|34890.5|34870.5|34888.9|34868.9|34891.4|34871.4|34885.9|34865.9|31
1650884340000|2022-04-25 10:59:00|34888.6|34868.6|34885.9|34865.9|34891.1|34871.1|34885.6|34865.6|28
1650884350000|2022-04-25 10:59:10|34885.8|34865.8|34880.5|34860.5|34887.5|34867.5|34880.5|34860.5|31
1650884360000|2022-04-25 10:59:20|34880.1|34860.1|34883.9|34863.9|34884.2|34864.2|34876.7|34856.7|34
1650884370000|2022-04-25 10:59:30|34881.6|34861.6|34880.4|34860.4|34882.5|34862.5|34878.1|34858.1|36
1650884380000|2022-04-25 10:59:40|34880.6|34860.6|34881.4|34861.4|34881.4|34861.4|34877.6|34857.6|33
1650884390000|2022-04-25 10:59:50|34882.2|34862.2|34876.8|34856.8|34885|34865|34876.8|34856.8|31
1650884400000|2022-04-25 11:00:00|34878.5|34858.5|34874.4|34854.4|34878.5|34858.5|34864.8|34844.8|36
1650884410000|2022-04-25 11:00:10|34871.2|34851.2|34874.3|34854.3|34876.1|34856.1|34871.2|34851.2|33
1650884420000|2022-04-25 11:00:20|34873.4|34853.4|34871.6|34851.6|34873.4|34853.4|34870.7|34850.7|29
1650884430000|2022-04-25 11:00:30|34871.8|34851.8|34868.7|34848.7|34873.4|34853.4|34864.9|34844.9|32
1650884440000|2022-04-25 11:00:40|34867.9|34847.9|34868|34848|34868.6|34848.6|34865.4|34845.4|31
1650884450000|2022-04-25 11:00:50|34867.4|34847.4|34863.6|34843.6|34868.6|34848.6|34859.9|34839.9|30
1650884460000|2022-04-25 11:01:00|34863.2|34843.2|34871|34851|34873.9|34853.9|34862.9|34842.9|35
1650884470000|2022-04-25 11:01:10|34872.5|34852.5|34872.9|34852.9|34873.6|34853.6|34871|34851|31
1650884480000|2022-04-25 11:01:20|34872.7|34852.7|34870.3|34850.3|34873|34853|34869.4|34849.4|27
1650884490000|2022-04-25 11:01:30|34870.1|34850.1|34865.2|34845.2|34871.3|34851.3|34864.9|34844.9|25
1650884500000|2022-04-25 11:01:40|34864.9|34844.9|34866.5|34846.5|34867|34847|34861.7|34841.7|30
1650884510000|2022-04-25 11:01:50|34865.7|34845.7|34864.1|34844.1|34867.8|34847.8|34863.2|34843.2|33
1650884520000|2022-04-25 11:02:00|34863.9|34843.9|34869.4|34849.4|34869.4|34849.4|34863.9|34843.9|28
1650884530000|2022-04-25 11:02:10|34868|34848|34869.6|34849.6|34871.2|34851.2|34867.1|34847.1|26
1650884540000|2022-04-25 11:02:20|34869.4|34849.4|34867.2|34847.2|34870.3|34850.3|34867.2|34847.2|28
1650884550000|2022-04-25 11:02:30|34867.1|34847.1|34863.7|34843.7|34868.3|34848.3|34862.2|34842.2|22
1650884560000|2022-04-25 11:02:40|34863.9|34843.9|34864|34844|34866.6|34846.6|34862.1|34842.1|29
1650884570000|2022-04-25 11:02:50|34864.6|34844.6|34866.2|34846.2|34866.2|34846.2|34863.7|34843.7|18
1650884580000|2022-04-25 11:03:00|34866.1|34846.1|34861.8|34841.8|34866.3|34846.3|34861.6|34841.6|26
1650884590000|2022-04-25 11:03:10|34862|34842|34859.3|34839.3|34862|34842|34859|34839|19
1650884600000|2022-04-25 11:03:20|34859.6|34839.6|34860|34840|34860.8|34840.8|34859.2|34839.2|22
1650884610000|2022-04-25 11:03:30|34859.7|34839.7|34860.4|34840.4|34861.8|34841.8|34858.5|34838.5|24
1650884620000|2022-04-25 11:03:40|34860.1|34840.1|34864.2|34844.2|34866.8|34846.8|34860.1|34840.1|34
1650884630000|2022-04-25 11:03:50|34864.5|34844.5|34869|34849|34869|34849|34863.9|34843.9|22
1650884640000|2022-04-25 11:04:00|34869.1|34849.1|34868.8|34848.8|34872.8|34852.8|34868.3|34848.3|27
1650884650000|2022-04-25 11:04:10|34868.7|34848.7|34870.1|34850.1|34870.1|34850.1|34868.7|34848.7|28
1650884660000|2022-04-25 11:04:20|34869.6|34849.6|34873.5|34853.5|34874.9|34854.9|34869.3|34849.3|27
1650884670000|2022-04-25 11:04:30|34873.8|34853.8|34879.3|34859.3|34879.3|34859.3|34873.1|34853.1|30
1650884680000|2022-04-25 11:04:40|34878.5|34858.5|34878.6|34858.6|34879.9|34859.9|34877.4|34857.4|25
1650884690000|2022-04-25 11:04:50|34878.8|34858.8|34882.2|34862.2|34883.2|34863.2|34878.8|34858.8|30
1650884700000|2022-04-25 11:05:00|34880.9|34860.9|34882|34862|34882.2|34862.2|34878.5|34858.5|22
1650884710000|2022-04-25 11:05:10|34881.4|34861.4|34881.4|34861.4|34882.5|34862.5|34881.3|34861.3|14
1650884720000|2022-04-25 11:05:20|34881.8|34861.8|34881|34861|34882|34862|34879.9|34859.9|16
1650884730000|2022-04-25 11:05:30|34879.1|34859.1|34904.1|34884.1|34904.1|34884.1|34878.7|34858.7|28
1650884740000|2022-04-25 11:05:40|34901.4|34881.4|34904.5|34884.5|34909.3|34889.3|34900.8|34880.8|27
1650884750000|2022-04-25 11:05:50|34904.4|34884.4|34912.4|34892.4|34913.2|34893.2|34903.8|34883.8|32
1650884760000|2022-04-25 11:06:00|34912.5|34892.5|34922.6|34902.6|34923.7|34903.7|34909.8|34889.8|35
1650884770000|2022-04-25 11:06:10|34922.3|34902.3|34921.2|34901.2|34923.1|34903.1|34921.1|34901.1|27
1650884780000|2022-04-25 11:06:20|34921.6|34901.6|34925.9|34905.9|34926.2|34906.2|34921.3|34901.3|24
1650884790000|2022-04-25 11:06:30|34925.3|34905.3|34926.6|34906.6|34927.7|34907.7|34925|34905|20
1650884800000|2022-04-25 11:06:40|34926|34906|34924.5|34904.5|34926.8|34906.8|34923.5|34903.5|29
1650884810000|2022-04-25 11:06:50|34924.6|34904.6|34928|34908|34928.5|34908.5|34924|34904|23
1650884820000|2022-04-25 11:07:00|34927.8|34907.8|34925.6|34905.6|34928.2|34908.2|34924.6|34904.6|23
1650884830000|2022-04-25 11:07:10|34925|34905|34926.1|34906.1|34926.7|34906.7|34924.8|34904.8|24
1650884840000|2022-04-25 11:07:20|34926.2|34906.2|34932.7|34912.7|34933.8|34913.8|34926.2|34906.2|25
1650884850000|2022-04-25 11:07:30|34932.2|34912.2|34930.7|34910.7|34933.6|34913.6|34930.7|34910.7|27
1650884860000|2022-04-25 11:07:40|34930.1|34910.1|34931.6|34911.6|34932.3|34912.3|34928.8|34908.8|27
1650884870000|2022-04-25 11:07:50|34931.2|34911.2|34932.3|34912.3|34936.3|34916.3|34930.9|34910.9|28
1650884880000|2022-04-25 11:08:00|34931.1|34911.1|34938.4|34918.4|34941|34921|34930.5|34910.5|32
1650884890000|2022-04-25 11:08:10|34938.9|34918.9|34938.9|34918.9|34940.2|34920.2|34937.3|34917.3|25
1650884900000|2022-04-25 11:08:20|34939.3|34919.3|34939.2|34919.2|34940.5|34920.5|34937.7|34917.7|24
1650884910000|2022-04-25 11:08:30|34939.4|34919.4|34939.6|34919.6|34941.9|34921.9|34938.3|34918.3|24
1650884920000|2022-04-25 11:08:40|34939.5|34919.5|34938|34918|34939.5|34919.5|34937.3|34917.3|19
1650884930000|2022-04-25 11:08:50|34938.2|34918.2|34934.8|34914.8|34938.3|34918.3|34933.3|34913.3|26
1650884940000|2022-04-25 11:09:00|34935.5|34915.5|34935.2|34915.2|34938|34918|34934.3|34914.3|29
1650884950000|2022-04-25 11:09:10|34935|34915|34934.6|34914.6|34935|34915|34933.5|34913.5|19
1650884960000|2022-04-25 11:09:20|34934.3|34914.3|34939.5|34919.5|34939.5|34919.5|34933|34913|23
1650884970000|2022-04-25 11:09:30|34938|34918|34945.5|34925.5|34947|34927|34935.8|34915.8|31
1650884980000|2022-04-25 11:09:40|34942.4|34922.4|34942|34922|34945.3|34925.3|34941.2|34921.2|22
1650884990000|2022-04-25 11:09:50|34943.5|34923.5|34950.6|34930.6|34950.7|34930.7|34943.3|34923.3|26
1650885000000|2022-04-25 11:10:00|34950.2|34930.2|34943.5|34923.5|34950.8|34930.8|34940.7|34920.7|30
1650885010000|2022-04-25 11:10:10|34944.7|34924.7|34939.9|34919.9|34945.4|34925.4|34935.1|34915.1|25
1650885020000|2022-04-25 11:10:20|34940.8|34920.8|34943.1|34923.1|34943.6|34923.6|34938.8|34918.8|25
1650885030000|2022-04-25 11:10:30|34943.3|34923.3|34944.2|34924.2|34946.7|34926.7|34942.3|34922.3|31
1650885040000|2022-04-25 11:10:40|34944.3|34924.3|34941.2|34921.2|34944.5|34924.5|34940.2|34920.2|26
1650885050000|2022-04-25 11:10:50|34941.6|34921.6|34936.8|34916.8|34941.9|34921.9|34936.8|34916.8|14
1650885060000|2022-04-25 11:11:00|34937|34917|34938.7|34918.7|34939.1|34919.1|34936.9|34916.9|19
1650885070000|2022-04-25 11:11:10|34939.2|34919.2|34937.4|34917.4|34939.2|34919.2|34936.9|34916.9|22
1650885080000|2022-04-25 11:11:20|34938|34918|34939.5|34919.5|34942|34922|34936|34916|20
1650885090000|2022-04-25 11:11:30|34938.7|34918.7|34941.7|34921.7|34944.2|34924.2|34938.7|34918.7|27
1650885100000|2022-04-25 11:11:40|34942.3|34922.3|34938.6|34918.6|34943|34923|34936.7|34916.7|22
1650885110000|2022-04-25 11:11:50|34938.1|34918.1|34934|34914|34938.7|34918.7|34932.1|34912.1|17
1650885120000|2022-04-25 11:12:00|34937.8|34917.8|34939.2|34919.2|34940.1|34920.1|34937.4|34917.4|23
1650885130000|2022-04-25 11:12:10|34940|34920|34938.4|34918.4|34940.9|34920.9|34938|34918|11
1650885140000|2022-04-25 11:12:20|34937.9|34917.9|34938.5|34918.5|34939.3|34919.3|34937.2|34917.2|18
1650885150000|2022-04-25 11:12:30|34937.2|34917.2|34934.7|34914.7|34937.2|34917.2|34933.6|34913.6|21
1650885160000|2022-04-25 11:12:40|34934.3|34914.3|34933.8|34913.8|34935.4|34915.4|34933.8|34913.8|13
1650885170000|2022-04-25 11:12:50|34932.1|34912.1|34934.6|34914.6|34935.6|34915.6|34931.1|34911.1|22
1650885180000|2022-04-25 11:13:00|34934.1|34914.1|34935.2|34915.2|34943.1|34923.1|34929.4|34909.4|18
1650885190000|2022-04-25 11:13:10|34934.7|34914.7|34933.4|34913.4|34937.5|34917.5|34933.2|34913.2|21
1650885200000|2022-04-25 11:13:20|34933.5|34913.5|34930.4|34910.4|34933.9|34913.9|34929.2|34909.2|25
1650885210000|2022-04-25 11:13:30|34928.9|34908.9|34930.3|34910.3|34930.8|34910.8|34924.9|34904.9|26
1650885220000|2022-04-25 11:13:40|34927.8|34907.8|34925.3|34905.3|34930|34910|34923.7|34903.7|36
1650885230000|2022-04-25 11:13:50|34926.3|34906.3|34924.1|34904.1|34926.8|34906.8|34923.5|34903.5|35
1650885240000|2022-04-25 11:14:00|34923.1|34903.1|34923.8|34903.8|34924.7|34904.7|34921.8|34901.8|30
1650885250000|2022-04-25 11:14:10|34916.7|34896.7|34875.6|34855.6|34918.9|34898.9|34875.3|34855.3|31
1650885260000|2022-04-25 11:14:20|34877.4|34857.4|34875.8|34855.8|34877.4|34857.4|34875.2|34855.2|16
1650885270000|2022-04-25 11:14:30|34876|34856|34876.7|34856.7|34879.9|34859.9|34875.5|34855.5|16
1650885280000|2022-04-25 11:14:40|34876.6|34856.6|34903.5|34846.6|34906.5|34865.1|34876.5|34844|16
1650885290000|2022-04-25 11:14:50|34903.6|34845.4|34899.7|34849.7|34905.6|34852.3|34897.9|34844.5|25
1650885300000|2022-04-25 11:15:00|34898.6|34848.6|34881.6|34861.6|34901.5|34864.6|34880.7|34848.6|22
1650885310000|2022-04-25 11:15:10|34876.6|34856.6|34877.6|34857.6|34881.5|34861.5|34874.2|34854.2|30
1650885320000|2022-04-25 11:15:20|34879.8|34859.8|34892.8|34842.8|34896.5|34862.2|34873.3|34828|34
1650885330000|2022-04-25 11:15:30|34892.1|34842.1|34879.9|34859.9|34892.1|34865.2|34876.4|34842.1|31
1650885340000|2022-04-25 11:15:40|34879.8|34859.8|34886.3|34866.3|34887.2|34867.2|34879|34859|27
1650885350000|2022-04-25 11:15:50|34887.6|34867.6|34887.3|34867.3|34887.8|34867.8|34886.4|34866.4|22
1650885360000|2022-04-25 11:16:00|34887.2|34867.2|34889.7|34869.7|34889.7|34869.7|34887.2|34867.2|11
1650885370000|2022-04-25 11:16:10|34889.5|34869.5|34899.7|34879.7|34901.3|34881.3|34885|34865|30
1650885380000|2022-04-25 11:16:20|34899.6|34879.6|34909.6|34859.6|34926.9|34884.1|34889.9|34856.1|34
1650885390000|2022-04-25 11:16:30|34915.4|34856.6|34901.1|34881.1|34916.7|34885.1|34898.9|34856.2|33
1650885400000|2022-04-25 11:16:40|34900.1|34880.1|34896.6|34876.6|34903.1|34883.1|34893.6|34873.6|31
1650885410000|2022-04-25 11:16:50|34895.7|34875.7|34897.7|34877.7|34898.4|34878.4|34895.3|34875.3|23
1650885420000|2022-04-25 11:17:00|34898.3|34878.3|34897.3|34877.3|34898.3|34878.3|34895.4|34875.4|20
1650885430000|2022-04-25 11:17:10|34897.2|34877.2|34902.5|34882.5|34902.5|34882.5|34891.8|34871.8|25
1650885440000|2022-04-25 11:17:20|34902.9|34882.9|34906.8|34886.8|34907.7|34887.7|34901.9|34881.9|34
1650885450000|2022-04-25 11:17:30|34906.6|34886.6|34902.7|34882.7|34907.1|34887.1|34902.7|34882.7|21
1650885460000|2022-04-25 11:17:40|34902.9|34882.9|34902.6|34882.6|34904.3|34884.3|34902.1|34882.1|17
1650885470000|2022-04-25 11:17:50|34900.3|34880.3|34905.8|34885.8|34910|34890|34900.3|34880.3|32
1650885480000|2022-04-25 11:18:00|34907.7|34887.7|34906.2|34886.2|34907.9|34887.9|34904.5|34884.5|23
1650885490000|2022-04-25 11:18:10|34905.6|34885.6|34903.9|34883.9|34909.8|34889.8|34902.9|34882.9|25
1650885500000|2022-04-25 11:18:20|34903.6|34883.6|34906.7|34886.7|34914.5|34894.5|34903.4|34883.4|28
1650885510000|2022-04-25 11:18:30|34906.6|34886.6|34914.1|34894.1|34917|34897|34906.6|34886.6|32
1650885520000|2022-04-25 11:18:40|34915.6|34895.6|34911.9|34891.9|34916.3|34896.3|34910.6|34890.6|34
1650885530000|2022-04-25 11:18:50|34912.6|34892.6|34913.7|34893.7|34914.3|34894.3|34911.1|34891.1|33
1650885540000|2022-04-25 11:19:00|34914.4|34894.4|34909.2|34889.2|34914.4|34894.4|34909.2|34889.2|23
1650885550000|2022-04-25 11:19:10|34909.3|34889.3|34909|34889|34909.9|34889.9|34909|34889|15
1650885560000|2022-04-25 11:19:20|34909.3|34889.3|34914.5|34894.5|34914.7|34894.7|34908.8|34888.8|24
1650885570000|2022-04-25 11:19:30|34914.4|34894.4|34912.1|34892.1|34915.3|34895.3|34912|34892|22
1650885580000|2022-04-25 11:19:40|34912.4|34892.4|34913.3|34893.3|34914|34894|34912.4|34892.4|14
1650885590000|2022-04-25 11:19:50|34913.4|34893.4|34913.8|34893.8|34913.9|34893.9|34913.2|34893.2|19
1650885600000|2022-04-25 11:20:00|34913.6|34893.6|34917.1|34897.1|34918.5|34898.5|34913.6|34893.6|23
1650885610000|2022-04-25 11:20:10|34916.7|34896.7|34917.3|34897.3|34917.7|34897.7|34916.7|34896.7|25
1650885620000|2022-04-25 11:20:20|34918.2|34898.2|34922.8|34902.8|34922.9|34902.9|34917.5|34897.5|22
1650885630000|2022-04-25 11:20:30|34922.1|34902.1|34925.1|34905.1|34925.9|34905.9|34921.8|34901.8|24
1650885640000|2022-04-25 11:20:40|34925|34905|34922.3|34902.3|34925|34905|34921.7|34901.7|24
1650885650000|2022-04-25 11:20:50|34922.2|34902.2|34920.6|34900.6|34922.8|34902.8|34919.4|34899.4|23
1650885660000|2022-04-25 11:21:00|34919.8|34899.8|34919|34899|34921.7|34901.7|34917.2|34897.2|28
1650885670000|2022-04-25 11:21:10|34918.6|34898.6|34917.4|34897.4|34919.1|34899.1|34917|34897|23
1650885680000|2022-04-25 11:21:20|34917.3|34897.3|34920.1|34900.1|34920.2|34900.2|34917.3|34897.3|17
1650885690000|2022-04-25 11:21:30|34920|34900|34920.6|34900.6|34921|34901|34920|34900|18
1650885700000|2022-04-25 11:21:40|34921.4|34901.4|34915.7|34895.7|34933.7|34901.4|34915.1|34876.5|27
1650885710000|2022-04-25 11:21:50|34916.5|34896.5|34918.5|34898.5|34918.5|34898.5|34916.5|34896.5|25
1650885720000|2022-04-25 11:22:00|34918.6|34898.6|34918.8|34898.8|34939|34901.2|34918.4|34881.8|23
1650885730000|2022-04-25 11:22:10|34919.6|34899.6|34916.8|34896.8|34936.4|34899.6|34916.8|34877.5|22
1650885740000|2022-04-25 11:22:20|34917.6|34897.6|34914.2|34894.2|34917.6|34897.6|34914.2|34894.2|22
1650885750000|2022-04-25 11:22:30|34914|34894|34914.4|34894.4|34915|34895|34913.9|34893.9|27
1650885760000|2022-04-25 11:22:40|34914.2|34894.2|34904.8|34884.8|34924|34894.2|34899.1|34867|31
1650885770000|2022-04-25 11:22:50|34903|34883|34881.5|34861.5|34912.2|34883|34880.3|34838.9|39
1650885780000|2022-04-25 11:23:00|34882.6|34862.6|34895|34828.1|34899.8|34862.6|34869.5|34820.1|39
1650885790000|2022-04-25 11:23:10|34890.8|34822.4|34866|34799.9|34892.7|34829.5|34862.4|34789.4|40
1650885800000|2022-04-25 11:23:20|34869.2|34798.1|34878.4|34799.9|34886|34811.3|34866.1|34786.7|40
1650885810000|2022-04-25 11:23:30|34881.3|34796.3|34877.2|34813.1|34887.8|34817.3|34875.3|34794.5|40
1650885820000|2022-04-25 11:23:40|34880.5|34811.7|34882.6|34801.7|34891.2|34811.7|34869|34801.4|40
1650885830000|2022-04-25 11:23:50|34879|34804.6|34845|34757.5|34881.2|34806.6|34843|34752.4|40
1650885840000|2022-04-25 11:24:00|34852.9|34756.3|34850.6|34739.8|34861.5|34765.4|34840.6|34735.4|40
1650885850000|2022-04-25 11:24:10|34847.8|34742|34842.7|34736.9|34851.5|34745.9|34823|34731.5|40
1650885860000|2022-04-25 11:24:20|34841.5|34736.8|34845.9|34756.9|34845.9|34763|34830.8|34735.6|40
1650885870000|2022-04-25 11:24:30|34844.3|34758.4|34839.9|34778.8|34854.2|34782.4|34832.4|34749.1|40
1650885880000|2022-04-25 11:24:40|34838.2|34781|34838|34779.1|34844.9|34785.9|34834.8|34776.3|40
1650885890000|2022-04-25 11:24:50|34838.2|34775.6|34850.5|34784.8|34856.4|34789.3|34838.2|34775.6|38
1650885900000|2022-04-25 11:25:00|34850.1|34791|34863.4|34793.1|34863.4|34796.5|34845.4|34778.9|39
1650885910000|2022-04-25 11:25:10|34865.3|34790.9|34860.7|34802.9|34869.1|34805.5|34859.3|34790.9|38
1650885920000|2022-04-25 11:25:20|34862.4|34801.7|34871.2|34803|34871.2|34809.2|34859|34801.2|36
1650885930000|2022-04-25 11:25:30|34871.3|34804|34864.7|34807.2|34871.3|34814.3|34858.9|34804|38
1650885940000|2022-04-25 11:25:40|34865.6|34806|34871.7|34813.3|34873.6|34830.9|34850.9|34804.2|39
1650885950000|2022-04-25 11:25:50|34874.2|34811.9|34868|34808.7|34874.2|34826.4|34846.4|34803.8|40
1650885960000|2022-04-25 11:26:00|34868.2|34811.6|34868.4|34799.6|34871.3|34813.1|34858.6|34798.9|32
1650885970000|2022-04-25 11:26:10|34866.5|34800|34833.5|34813.5|34870.4|34827.4|34833.5|34800|40
1650885980000|2022-04-25 11:26:20|34836.9|34816.9|34856.5|34806.5|34861.7|34821.1|34836.9|34795.2|37
1650885990000|2022-04-25 11:26:30|34861.3|34799.3|34845.4|34825.4|34867.6|34825.6|34843|34799.3|33
1650886000000|2022-04-25 11:26:40|34845.1|34825.1|34854.7|34834.7|34875.7|34835.2|34844.6|34808.9|32
1650886010000|2022-04-25 11:26:50|34854|34834|34846.4|34826.4|34870.7|34835.6|34845.5|34801.5|35
1650886020000|2022-04-25 11:27:00|34846.2|34826.2|34851.8|34831.8|34873.7|34835.8|34845.8|34808|33
1650886030000|2022-04-25 11:27:10|34851.7|34831.7|34860.9|34840.9|34863|34843|34851.3|34831.3|31
1650886040000|2022-04-25 11:27:20|34861.1|34841.1|34868.9|34848.9|34874.1|34848.9|34858.3|34824.1|38
1650886050000|2022-04-25 11:27:30|34868.6|34848.6|34867.6|34847.6|34869.2|34849.2|34866.1|34846.1|36
1650886060000|2022-04-25 11:27:40|34867.4|34847.4|34868.7|34848.7|34870.3|34850.3|34867.4|34847.4|29
1650886070000|2022-04-25 11:27:50|34867.3|34847.3|34866.6|34846.6|34868.4|34848.4|34865.7|34845.7|26
1650886080000|2022-04-25 11:28:00|34866.7|34846.7|34863.9|34843.9|34868.3|34848.3|34863.5|34843.5|24
1650886090000|2022-04-25 11:28:10|34864|34844|34861|34841|34865.6|34845.6|34858.4|34838.4|29
1650886100000|2022-04-25 11:28:20|34860.9|34840.9|34861.6|34841.6|34863.4|34843.4|34860.4|34840.4|30
1650886110000|2022-04-25 11:28:30|34861.2|34841.2|34855.7|34835.7|34862.1|34842.1|34855.7|34835.7|28
1650886120000|2022-04-25 11:28:40|34855.5|34835.5|34858.2|34838.2|34858.2|34838.2|34855.2|34835.2|23
1650886130000|2022-04-25 11:28:50|34858.7|34838.7|34856.7|34836.7|34859.2|34839.2|34856.7|34836.7|27
1650886140000|2022-04-25 11:29:00|34857.3|34837.3|34858.8|34838.8|34861.2|34841.2|34857.3|34837.3|21
1650886150000|2022-04-25 11:29:10|34860.6|34840.6|34861|34841|34861.6|34841.6|34858.1|34838.1|32
1650886160000|2022-04-25 11:29:20|34861.3|34841.3|34862|34842|34862.2|34842.2|34858.5|34838.5|23
1650886170000|2022-04-25 11:29:30|34861.6|34841.6|34861.9|34841.9|34863.4|34843.4|34861.4|34841.4|26
1650886180000|2022-04-25 11:29:40|34861.2|34841.2|34861.5|34841.5|34861.5|34841.5|34860|34840|20
1650886190000|2022-04-25 11:29:50|34861.7|34841.7|34863.8|34843.8|34863.8|34843.8|34860.7|34840.7|27
1650886200000|2022-04-25 11:30:00|34864.3|34844.3|34862.5|34842.5|34864.5|34844.5|34862.1|34842.1|28
1650886210000|2022-04-25 11:30:10|34862.4|34842.4|34859.4|34839.4|34862.9|34842.9|34859.4|34839.4|31
1650886220000|2022-04-25 11:30:20|34859.7|34839.7|34860.7|34840.7|34861.6|34841.6|34859.7|34839.7|16
1650886230000|2022-04-25 11:30:30|34860.6|34840.6|34857.7|34837.7|34861.3|34841.3|34857.6|34837.6|15
1650886240000|2022-04-25 11:30:40|34857.1|34837.1|34858.6|34838.6|34858.6|34838.6|34854.9|34834.9|27
1650886250000|2022-04-25 11:30:50|34860|34840|34860.6|34840.6|34860.6|34840.6|34856.5|34836.5|31
1650886260000|2022-04-25 11:31:00|34859.4|34839.4|34866.5|34846.5|34866.5|34846.5|34859.4|34839.4|31
1650886270000|2022-04-25 11:31:10|34866.7|34846.7|34870.3|34850.3|34870.9|34850.9|34866.4|34846.4|31
1650886280000|2022-04-25 11:31:20|34870.6|34850.6|34872.2|34852.2|34877.2|34857.2|34869.8|34849.8|30
1650886290000|2022-04-25 11:31:30|34872.1|34852.1|34871.9|34851.9|34872.8|34852.8|34868.6|34848.6|31
1650886300000|2022-04-25 11:31:40|34872|34852|34868.4|34848.4|34888.6|34852|34867.5|34831.7|29
1650886310000|2022-04-25 11:31:50|34868.7|34848.7|34869.6|34849.6|34877.9|34857.9|34867.9|34847.9|33
1650886320000|2022-04-25 11:32:00|34869.5|34849.5|34868.2|34848.2|34869.9|34849.9|34865.5|34845.5|26
1650886330000|2022-04-25 11:32:10|34868.6|34848.6|34866.3|34846.3|34870.6|34850.6|34865.1|34845.1|28
1650886340000|2022-04-25 11:32:20|34866.4|34846.4|34866.2|34846.2|34866.8|34846.8|34865.2|34845.2|28
1650886350000|2022-04-25 11:32:30|34865.9|34845.9|34860.7|34840.7|34865.9|34845.9|34857.1|34837.1|33
1650886360000|2022-04-25 11:32:40|34861.7|34841.7|34855|34835|34864|34844|34854.6|34834.6|32
1650886370000|2022-04-25 11:32:50|34854.9|34834.9|34858.6|34838.6|34874.2|34839.1|34853.9|34824.2|31
1650886380000|2022-04-25 11:33:00|34858.7|34838.7|34855.7|34835.7|34879.7|34842.5|34855.7|34823.3|33
1650886390000|2022-04-25 11:33:10|34855.1|34835.1|34853.1|34833.1|34870.1|34837.7|34852.4|34820.1|38
1650886400000|2022-04-25 11:33:20|34854.2|34834.2|34853.8|34833.8|34855.7|34835.7|34853.5|34833.5|26
1650886410000|2022-04-25 11:33:30|34854.3|34834.3|34851.4|34831.4|34865.6|34835.8|34847.8|34815.6|30
1650886420000|2022-04-25 11:33:40|34851.2|34831.2|34848.9|34828.9|34851.2|34831.2|34847.9|34827.9|30
1650886430000|2022-04-25 11:33:50|34851.3|34831.3|34848.2|34828.2|34851.6|34831.6|34845.1|34825.1|28
1650886440000|2022-04-25 11:34:00|34848.1|34828.1|34841.6|34821.6|34850.6|34830.6|34840.5|34820.5|35
1650886450000|2022-04-25 11:34:10|34841.5|34821.5|34836.3|34816.3|34853.9|34821.5|34835.5|34803.9|37
1650886460000|2022-04-25 11:34:20|34836.7|34816.7|34836.2|34816.2|34838.8|34818.8|34835.4|34815.4|29
1650886470000|2022-04-25 11:34:30|34835.9|34815.9|34838.3|34818.3|34841.6|34821.6|34835.9|34815.9|28
1650886480000|2022-04-25 11:34:40|34837.6|34817.6|34840.4|34820.4|34840.5|34820.5|34836.2|34816.2|34
1650886490000|2022-04-25 11:34:50|34840.3|34820.3|34843.8|34823.8|34858.3|34823.9|34838.6|34808.3|36
1650886500000|2022-04-25 11:35:00|34843.2|34823.2|34839.2|34819.2|34845.6|34825.6|34838.2|34818.2|36
1650886510000|2022-04-25 11:35:10|34839.5|34819.5|34836.3|34816.3|34840.8|34820.8|34836.1|34816.1|36
1650886520000|2022-04-25 11:35:20|34837.3|34817.3|34833.6|34813.6|34841.2|34821.2|34833.6|34813.6|29
1650886530000|2022-04-25 11:35:30|34831.3|34811.3|34828.2|34808.2|34833|34813|34826.4|34806.4|33
1650886540000|2022-04-25 11:35:40|34828.8|34808.8|34829.9|34809.9|34830.1|34810.1|34826.9|34806.9|27
1650886550000|2022-04-25 11:35:50|34830.2|34810.2|34827.8|34807.8|34830.2|34810.2|34826|34806|32
1650886560000|2022-04-25 11:36:00|34827.9|34807.9|34831|34811|34833.3|34813.3|34822.8|34802.8|35
1650886570000|2022-04-25 11:36:10|34830.8|34810.8|34826.6|34806.6|34831.3|34811.3|34825.6|34805.6|24
1650886580000|2022-04-25 11:36:20|34826.9|34806.9|34829.4|34809.4|34848.6|34813.6|34826.4|34790.5|35
1650886590000|2022-04-25 11:36:30|34829.3|34809.3|34836.4|34816.4|34838.1|34818.1|34829.3|34809.3|30
1650886600000|2022-04-25 11:36:40|34836.5|34816.5|34836|34816|34838|34818|34835.4|34815.4|22
1650886610000|2022-04-25 11:36:50|34836.3|34816.3|34838.4|34818.4|34838.4|34818.4|34834.9|34814.9|17
1650886620000|2022-04-25 11:37:00|34835.5|34815.5|34832|34812|34839.6|34819.6|34831.6|34811.6|29
1650886630000|2022-04-25 11:37:10|34834.2|34814.2|34836|34816|34838.8|34818.8|34834.2|34814.2|28
1650886640000|2022-04-25 11:37:20|34835.9|34815.9|34840.2|34820.2|34841.4|34821.4|34827|34807|36
1650886650000|2022-04-25 11:37:30|34842.9|34822.9|34842.8|34822.8|34843.8|34823.8|34839.7|34819.7|30
1650886660000|2022-04-25 11:37:40|34842.9|34822.9|34841.3|34821.3|34844.8|34824.8|34841.1|34821.1|25
1650886670000|2022-04-25 11:37:50|34841.4|34821.4|34845.6|34825.6|34849|34829|34840.4|34820.4|22
1650886680000|2022-04-25 11:38:00|34845.9|34825.9|34833.1|34813.1|34845.9|34825.9|34833.1|34813.1|34
1650886690000|2022-04-25 11:38:10|34834.2|34814.2|34833.4|34813.4|34836.1|34816.1|34833.1|34813.1|29
1650886700000|2022-04-25 11:38:20|34833.3|34813.3|34832.6|34812.6|34835.6|34815.6|34832.4|34812.4|23
1650886710000|2022-04-25 11:38:30|34832.7|34812.7|34839.2|34819.2|34840.1|34820.1|34832.7|34812.7|27
1650886720000|2022-04-25 11:38:40|34838.1|34818.1|34836.2|34816.2|34838.4|34818.4|34834.6|34814.6|23
1650886730000|2022-04-25 11:38:50|34835.9|34815.9|34834.3|34814.3|34835.9|34815.9|34829.8|34809.8|25
1650886740000|2022-04-25 11:39:00|34833.6|34813.6|34832.6|34812.6|34836.1|34816.1|34832.6|34812.6|31
1650886750000|2022-04-25 11:39:10|34831.8|34811.8|34830|34810|34834.2|34814.2|34829.7|34809.7|30
1650886760000|2022-04-25 11:39:20|34830.5|34810.5|34831.7|34811.7|34832.9|34812.9|34829.8|34809.8|34
1650886770000|2022-04-25 11:39:30|34831.5|34811.5|34833.8|34813.8|34833.8|34813.8|34830.9|34810.9|30
1650886780000|2022-04-25 11:39:40|34835.2|34815.2|34829.1|34809.1|34835.2|34815.2|34828|34808|21
1650886790000|2022-04-25 11:39:50|34829.6|34809.6|34809.6|34789.6|34829.6|34809.6|34807.3|34787.3|30
1650886800000|2022-04-25 11:40:00|34809.3|34789.3|34813|34793|34814.7|34794.7|34807|34787|28
1650886810000|2022-04-25 11:40:10|34812.3|34792.3|34811.4|34791.4|34814.3|34794.3|34809|34789|35
1650886820000|2022-04-25 11:40:20|34811.5|34791.5|34812.9|34792.9|34813.9|34793.9|34809.7|34789.7|32
1650886830000|2022-04-25 11:40:30|34813.3|34793.3|34818.1|34798.1|34819.5|34799.5|34813.3|34793.3|37
1650886840000|2022-04-25 11:40:40|34817.8|34797.8|34827.5|34807.5|34828.6|34808.6|34817.8|34797.8|39
1650886850000|2022-04-25 11:40:50|34828.4|34808.4|34828.5|34808.5|34830.9|34810.9|34826.1|34806.1|34
1650886860000|2022-04-25 11:41:00|34829|34809|34819|34799|34829|34809|34814.6|34794.6|38
1650886870000|2022-04-25 11:41:10|34819.3|34799.3|34813|34793|34820.8|34800.8|34811.9|34791.9|30
1650886880000|2022-04-25 11:41:20|34812.4|34792.4|34815|34795|34815|34795|34811.8|34791.8|31
1650886890000|2022-04-25 11:41:30|34815.8|34795.8|34817.1|34797.1|34820.4|34800.4|34814.4|34794.4|37
1650886900000|2022-04-25 11:41:40|34816.2|34796.2|34826.3|34806.3|34826.3|34806.3|34814.1|34794.1|31
1650886910000|2022-04-25 11:41:50|34830.2|34810.2|34830.8|34810.8|34833.7|34813.7|34826.2|34806.2|34
1650886920000|2022-04-25 11:42:00|34830.7|34810.7|34829.6|34809.6|34830.7|34810.7|34827.9|34807.9|28
1650886930000|2022-04-25 11:42:10|34829.4|34809.4|34829.7|34809.7|34832.1|34812.1|34829.3|34809.3|29
1650886940000|2022-04-25 11:42:20|34830.6|34810.6|34831.8|34811.8|34833.3|34813.3|34823.5|34803.5|33
1650886950000|2022-04-25 11:42:30|34832.7|34812.7|34834.9|34814.9|34837.5|34817.5|34830.2|34810.2|29
1650886960000|2022-04-25 11:42:40|34835.2|34815.2|34836.3|34816.3|34841.8|34821.8|34835.2|34815.2|30
1650886970000|2022-04-25 11:42:50|34836.2|34816.2|34859.7|34839.7|34859.7|34839.7|34834.6|34814.6|34
1650886980000|2022-04-25 11:43:00|34858.6|34838.6|34858.9|34838.9|34861.1|34841.1|34856|34836|38
1650886990000|2022-04-25 11:43:10|34858.6|34838.6|34859.5|34839.5|34860.6|34840.6|34858.4|34838.4|29
1650887000000|2022-04-25 11:43:20|34858.7|34838.7|34862.4|34842.4|34863.3|34843.3|34856.1|34836.1|22
1650887010000|2022-04-25 11:43:30|34862.3|34842.3|34861.1|34841.1|34862.3|34842.3|34860.1|34840.1|26
1650887020000|2022-04-25 11:43:40|34860.2|34840.2|34860.5|34840.5|34864.5|34844.5|34859.4|34839.4|25
1650887030000|2022-04-25 11:43:50|34860.8|34840.8|34864.7|34844.7|34868.5|34848.5|34860.8|34840.8|25
1650887040000|2022-04-25 11:44:00|34865|34845|34860.6|34840.6|34865.6|34845.6|34860.6|34840.6|31
1650887050000|2022-04-25 11:44:10|34860.3|34840.3|34861.8|34841.8|34862.6|34842.6|34860.3|34840.3|27
1650887060000|2022-04-25 11:44:20|34861.4|34841.4|34856.8|34836.8|34862|34842|34854.5|34834.5|33
1650887070000|2022-04-25 11:44:30|34857.2|34837.2|34857.7|34837.7|34859.8|34839.8|34856.6|34836.6|31
1650887080000|2022-04-25 11:44:40|34857.8|34837.8|34854.7|34834.7|34857.8|34837.8|34854.1|34834.1|34
1650887090000|2022-04-25 11:44:50|34854.6|34834.6|34844.8|34824.8|34855.6|34835.6|34844.4|34824.4|34
1650887100000|2022-04-25 11:45:00|34844.6|34824.6|34847.6|34827.6|34847.7|34827.7|34844|34824|36
1650887110000|2022-04-25 11:45:10|34847.4|34827.4|34847.1|34827.1|34849.6|34829.6|34846.7|34826.7|26
1650887120000|2022-04-25 11:45:20|34847.2|34827.2|34848.3|34828.3|34848.3|34828.3|34845.6|34825.6|20
1650887130000|2022-04-25 11:45:30|34848.1|34828.1|34845.3|34825.3|34848.1|34828.1|34844.4|34824.4|15
1650887140000|2022-04-25 11:45:40|34845.9|34825.9|34848.2|34828.2|34848.7|34828.7|34845.7|34825.7|20
1650887150000|2022-04-25 11:45:50|34846.1|34826.1|34849.9|34829.9|34850.1|34830.1|34844.1|34824.1|34
1650887160000|2022-04-25 11:46:00|34850|34830|34846.1|34826.1|34850.9|34830.9|34845.3|34825.3|35
1650887170000|2022-04-25 11:46:10|34845.3|34825.3|34846.7|34826.7|34850.3|34830.3|34845.3|34825.3|28
1650887180000|2022-04-25 11:46:20|34847.9|34827.9|34839.3|34819.3|34848|34828|34839.3|34819.3|29
1650887190000|2022-04-25 11:46:30|34837|34817|34839.4|34819.4|34841|34821|34837|34817|38
1650887200000|2022-04-25 11:46:40|34838.8|34818.8|34834.6|34814.6|34841.1|34821.1|34832.4|34812.4|29
1650887210000|2022-04-25 11:46:50|34837|34817|34835.5|34815.5|34837.5|34817.5|34834.4|34814.4|20
1650887220000|2022-04-25 11:47:00|34834.7|34814.7|34834.4|34814.4|34836.1|34816.1|34829.8|34809.8|27
1650887230000|2022-04-25 11:47:10|34834.5|34814.5|34837.1|34817.1|34837.5|34817.5|34831.3|34811.3|31
1650887240000|2022-04-25 11:47:20|34836.9|34816.9|34833.1|34813.1|34837.4|34817.4|34827.9|34807.9|33
1650887250000|2022-04-25 11:47:30|34832.5|34812.5|34837.1|34817.1|34837.3|34817.3|34832.3|34812.3|27
1650887260000|2022-04-25 11:47:40|34836.7|34816.7|34833.8|34813.8|34840.2|34820.2|34830.9|34810.9|36
1650887270000|2022-04-25 11:47:50|34834.8|34814.8|34831.4|34811.4|34835.7|34815.7|34831.4|34811.4|28
1650887280000|2022-04-25 11:48:00|34831.8|34811.8|34828.1|34808.1|34831.8|34811.8|34826.8|34806.8|24
1650887290000|2022-04-25 11:48:10|34828.7|34808.7|34826.6|34806.6|34828.7|34808.7|34826.4|34806.4|26
1650887300000|2022-04-25 11:48:20|34827|34807|34823.4|34803.4|34827|34807|34822.5|34802.5|20
1650887310000|2022-04-25 11:48:30|34824.6|34804.6|34823.1|34803.1|34825.5|34805.5|34821.3|34801.3|15
1650887320000|2022-04-25 11:48:40|34823|34803|34817.6|34797.6|34823.2|34803.2|34815.4|34795.4|28
1650887330000|2022-04-25 11:48:50|34818.1|34798.1|34820.9|34800.9|34821.3|34801.3|34811.7|34791.7|32
1650887340000|2022-04-25 11:49:00|34821.6|34801.6|34818.3|34798.3|34823.7|34803.7|34816.6|34796.6|37
1650887350000|2022-04-25 11:49:10|34818|34798|34812|34792|34818|34798|34807.8|34787.8|34
1650887360000|2022-04-25 11:49:20|34812.5|34792.5|34811.2|34791.2|34816.5|34796.5|34810.8|34790.8|33
1650887370000|2022-04-25 11:49:30|34810.7|34790.7|34812.1|34792.1|34815.3|34795.3|34810.5|34790.5|34
1650887380000|2022-04-25 11:49:40|34811.7|34791.7|34813.4|34793.4|34815.2|34795.2|34811.2|34791.2|27
1650887390000|2022-04-25 11:49:50|34813.3|34793.3|34818.8|34798.8|34818.8|34798.8|34811.9|34791.9|29
1650887400000|2022-04-25 11:50:00|34818.4|34798.4|34818.2|34798.2|34818.8|34798.8|34816.1|34796.1|29
1650887410000|2022-04-25 11:50:10|34818.1|34798.1|34817.3|34797.3|34821.3|34801.3|34817.3|34797.3|29
1650887420000|2022-04-25 11:50:20|34819.3|34799.3|34818.7|34798.7|34821.8|34801.8|34816.7|34796.7|36
1650887430000|2022-04-25 11:50:30|34818.5|34798.5|34810.2|34790.2|34818.6|34798.6|34808.3|34788.3|36
1650887440000|2022-04-25 11:50:40|34809.6|34789.6|34808.3|34788.3|34810.4|34790.4|34806.1|34786.1|37
1650887450000|2022-04-25 11:50:50|34807.4|34787.4|34804.5|34784.5|34811.1|34791.1|34804.5|34784.5|37
1650887460000|2022-04-25 11:51:00|34804.9|34784.9|34807.5|34787.5|34810|34790|34804.4|34784.4|37
1650887470000|2022-04-25 11:51:10|34808.5|34788.5|34806.3|34786.3|34809.5|34789.5|34806.2|34786.2|33
1650887480000|2022-04-25 11:51:20|34806.2|34786.2|34804.9|34784.9|34806.5|34786.5|34804.9|34784.9|25
1650887490000|2022-04-25 11:51:30|34805.2|34785.2|34804.6|34784.6|34806.4|34786.4|34804.5|34784.5|26
1650887500000|2022-04-25 11:51:40|34804.5|34784.5|34811.8|34791.8|34811.8|34791.8|34804.5|34784.5|31
1650887510000|2022-04-25 11:51:50|34810.7|34790.7|34810.3|34790.3|34811.9|34791.9|34809.7|34789.7|27
1650887520000|2022-04-25 11:52:00|34812.1|34792.1|34805|34785|34812.2|34792.2|34805|34785|34
1650887530000|2022-04-25 11:52:10|34805.4|34785.4|34811.4|34791.4|34812.3|34792.3|34804.2|34784.2|28
1650887540000|2022-04-25 11:52:20|34812.2|34792.2|34812.8|34792.8|34812.8|34792.8|34811.1|34791.1|33
1650887550000|2022-04-25 11:52:30|34813|34793|34813.4|34793.4|34813.9|34793.9|34811.6|34791.6|39
1650887560000|2022-04-25 11:52:40|34813|34793|34811.2|34791.2|34813|34793|34808.6|34788.6|36
1650887570000|2022-04-25 11:52:50|34810.6|34790.6|34812.3|34792.3|34813.4|34793.4|34810.6|34790.6|34
1650887580000|2022-04-25 11:53:00|34813.5|34793.5|34814.9|34794.9|34815.3|34795.3|34813.1|34793.1|37
1650887590000|2022-04-25 11:53:10|34815|34795|34815.3|34795.3|34816.4|34796.4|34814.6|34794.6|35
1650887600000|2022-04-25 11:53:20|34815.5|34795.5|34811.6|34791.6|34815.5|34795.5|34803.6|34783.6|36
1650887610000|2022-04-25 11:53:30|34805.9|34785.9|34814.2|34794.2|34815.4|34795.4|34803.1|34783.1|38
1650887620000|2022-04-25 11:53:40|34806.3|34786.3|34818.2|34798.2|34819.2|34799.2|34805.6|34785.6|35
1650887630000|2022-04-25 11:53:50|34811.2|34791.2|34813.4|34793.4|34820|34800|34808.5|34788.5|37
1650887640000|2022-04-25 11:54:00|34813.1|34793.1|34809.5|34789.5|34815.5|34795.5|34808.5|34788.5|33
1650887650000|2022-04-25 11:54:10|34809.6|34789.6|34811|34791|34812.2|34792.2|34808.5|34788.5|25
1650887660000|2022-04-25 11:54:20|34811.4|34791.4|34817.8|34797.8|34819.1|34799.1|34810.1|34790.1|38
1650887670000|2022-04-25 11:54:30|34818|34798|34813.3|34793.3|34818.6|34798.6|34811.5|34791.5|34
1650887680000|2022-04-25 11:54:40|34816.1|34796.1|34813.5|34793.5|34816.1|34796.1|34813|34793|31
1650887690000|2022-04-25 11:54:50|34812.8|34792.8|34817|34797|34817.7|34797.7|34812.8|34792.8|28
1650887700000|2022-04-25 11:55:00|34816.9|34796.9|34817.7|34797.7|34821.1|34801.1|34815.9|34795.9|35
1650887710000|2022-04-25 11:55:10|34817.5|34797.5|34818.1|34798.1|34818.1|34798.1|34814.8|34794.8|35
1650887720000|2022-04-25 11:55:20|34817.9|34797.9|34818.2|34798.2|34819.1|34799.1|34817.4|34797.4|32
1650887730000|2022-04-25 11:55:30|34817.6|34797.6|34814.7|34794.7|34819|34799|34813|34793|29
1650887740000|2022-04-25 11:55:40|34814.5|34794.5|34810.7|34790.7|34814.5|34794.5|34810.1|34790.1|28
1650887750000|2022-04-25 11:55:50|34810.4|34790.4|34805.5|34785.5|34812.4|34792.4|34805.2|34785.2|36
1650887760000|2022-04-25 11:56:00|34805.2|34785.2|34805.6|34785.6|34806|34786|34801.4|34781.4|34
1650887770000|2022-04-25 11:56:10|34805|34785|34802.6|34782.6|34807.3|34787.3|34800.5|34780.5|32
1650887780000|2022-04-25 11:56:20|34801.3|34781.3|34801.2|34781.2|34805.2|34785.2|34801|34781|28
1650887790000|2022-04-25 11:56:30|34801.7|34781.7|34802.1|34782.1|34803.9|34783.9|34800.6|34780.6|22
1650887800000|2022-04-25 11:56:40|34802.6|34782.6|34802.9|34782.9|34803.7|34783.7|34801.9|34781.9|32
1650887810000|2022-04-25 11:56:50|34803.2|34783.2|34801.1|34781.1|34803.9|34783.9|34801.1|34781.1|27
1650887820000|2022-04-25 11:57:00|34801.2|34781.2|34804.8|34784.8|34804.8|34784.8|34800.2|34780.2|32
1650887830000|2022-04-25 11:57:10|34804.6|34784.6|34801.1|34781.1|34805.4|34785.4|34800.9|34780.9|34
1650887840000|2022-04-25 11:57:20|34801.2|34781.2|34801|34781|34802.7|34782.7|34800.2|34780.2|34
1650887850000|2022-04-25 11:57:30|34800.6|34780.6|34795.6|34775.6|34802.1|34782.1|34794.4|34774.4|35
1650887860000|2022-04-25 11:57:40|34795.1|34775.1|34792|34772|34795.6|34775.6|34790.7|34770.7|35
1650887870000|2022-04-25 11:57:50|34792.2|34772.2|34794.3|34774.3|34797.6|34777.6|34792.2|34772.2|34
1650887880000|2022-04-25 11:58:00|34795.1|34775.1|34793.2|34731.6|34795.3|34775.3|34776.4|34731.6|38
1650887890000|2022-04-25 11:58:10|34789.5|34739.5|34791.2|34741.2|34795.2|34759.5|34778.6|34737.4|38
1650887900000|2022-04-25 11:58:20|34791.9|34741.9|34793.5|34743.5|34793.5|34762.2|34774.1|34740|36
1650887910000|2022-04-25 11:58:30|34781.9|34761.9|34818.3|34757.5|34828|34775.3|34779.9|34742.1|36
1650887920000|2022-04-25 11:58:40|34819.8|34757.1|34807.4|34745.9|34821.1|34758.3|34800.1|34742|37
1650887930000|2022-04-25 11:58:50|34807.3|34746.9|34803.4|34746.5|34807.7|34753.8|34799.7|34743.7|38
1650887940000|2022-04-25 11:59:00|34800.2|34745.5|34803.2|34753.2|34809.3|34772.9|34790.8|34744.9|35
1650887950000|2022-04-25 11:59:10|34803.4|34753.4|34804.2|34754.2|34809.4|34756.7|34801.4|34748.5|35
1650887960000|2022-04-25 11:59:20|34804.3|34754.3|34791.8|34771.8|34807.6|34771.8|34791.8|34753.6|31
1650887970000|2022-04-25 11:59:30|34792.1|34772.1|34794.4|34744.4|34804|34772.1|34780.3|34740|37
1650887980000|2022-04-25 11:59:40|34794.9|34744.9|34782.7|34762.7|34798|34764.8|34780.7|34743.8|36
1650887990000|2022-04-25 11:59:50|34782.8|34762.8|34784.9|34764.9|34785.2|34765.2|34782.8|34762.8|30
1650888000000|2022-04-25 12:00:00|34784.5|34764.5|34791.8|34771.8|34808.8|34771.8|34784.4|34749.5|34
1650888010000|2022-04-25 12:00:10|34790.3|34770.3|34805.5|34755.5|34809.9|34770.7|34789.2|34749.7|30
1650888020000|2022-04-25 12:00:20|34805.7|34755.7|34810.9|34760.9|34816.2|34760.9|34802.8|34744.9|36
1650888030000|2022-04-25 12:00:30|34815.1|34756|34818.4|34757.8|34820.7|34782.8|34797|34756|37
1650888040000|2022-04-25 12:00:40|34818.3|34756.9|34798.6|34778.6|34821.5|34779.4|34798.2|34753.5|36
1650888050000|2022-04-25 12:00:50|34799.5|34779.5|34802.7|34782.7|34802.9|34782.9|34799.1|34779.1|33
1650888060000|2022-04-25 12:01:00|34803|34783|34816.9|34766.9|34824|34786.4|34801.8|34760|37
1650888070000|2022-04-25 12:01:10|34817|34767|34804.4|34784.4|34822.7|34794.3|34801.7|34761.9|38
1650888080000|2022-04-25 12:01:20|34804.1|34784.1|34798.6|34778.6|34814|34784.6|34798.2|34764|32
1650888090000|2022-04-25 12:01:30|34797.8|34777.8|34802.5|34782.5|34816.6|34782.5|34794.7|34754.9|37
1650888100000|2022-04-25 12:01:40|34802.1|34782.1|34795.8|34775.8|34802.1|34782.1|34795|34775|37
1650888110000|2022-04-25 12:01:50|34795.7|34775.7|34800.1|34780.1|34800.4|34780.4|34795.4|34775.4|33
1650888120000|2022-04-25 12:02:00|34796.9|34776.9|34804.7|34784.7|34807|34787|34796.8|34776.8|35
1650888130000|2022-04-25 12:02:10|34803.3|34783.3|34803|34783|34806.4|34786.4|34802.1|34782.1|37
1650888140000|2022-04-25 12:02:20|34802|34782|34798.3|34778.3|34808.8|34788.8|34797.7|34777.7|38
1650888150000|2022-04-25 12:02:30|34797.9|34777.9|34811.1|34761.1|34813.9|34781.2|34793.5|34757.3|38
1650888160000|2022-04-25 12:02:40|34812.5|34762.5|34802.9|34782.9|34812.6|34784.7|34794.4|34761.6|34
1650888170000|2022-04-25 12:02:50|34804.1|34784.1|34796.5|34776.5|34804.1|34784.1|34793.9|34773.9|36
1650888180000|2022-04-25 12:03:00|34795.4|34775.4|34788.2|34768.2|34809.8|34776.7|34784.5|34742|38
1650888190000|2022-04-25 12:03:10|34785|34765|34784|34764|34805.3|34767.4|34779.9|34743|37
1650888200000|2022-04-25 12:03:20|34784.4|34764.4|34797.9|34747.9|34804.9|34764.7|34781.2|34740.1|36
1650888210000|2022-04-25 12:03:30|34797.8|34747.8|34796.6|34746.6|34801.6|34748.4|34795|34741.1|32
1650888220000|2022-04-25 12:03:40|34796.7|34746.7|34793.3|34743.3|34797.7|34746.8|34790.8|34733.5|31
1650888230000|2022-04-25 12:03:50|34792.3|34742.3|34788.6|34738.6|34794.7|34756.6|34770.7|34727.7|36
1650888240000|2022-04-25 12:04:00|34788.9|34738.9|34803.7|34740.5|34806.8|34765.8|34782|34738.7|39
1650888250000|2022-04-25 12:04:10|34803.6|34741.4|34802|34740.7|34805.1|34742.5|34802|34740.2|37
1650888260000|2022-04-25 12:04:20|34802.3|34741|34802.5|34739.4|34804.2|34743.8|34802|34739.4|34
1650888270000|2022-04-25 12:04:30|34802.6|34741.6|34797.5|34747.5|34804.9|34750|34793.6|34735.4|40
1650888280000|2022-04-25 12:04:40|34802.2|34741.8|34808.3|34746.6|34811.8|34769.6|34786.9|34738.5|37
1650888290000|2022-04-25 12:04:50|34809.2|34745.6|34810.7|34751.9|34818.4|34761.9|34803.5|34741.7|39
1650888300000|2022-04-25 12:05:00|34809.5|34750.1|34813.4|34754.8|34815.2|34757.2|34809.5|34747.5|32
1650888310000|2022-04-25 12:05:10|34814.6|34752.1|34813.6|34756.7|34814.6|34757.5|34806.1|34750.5|33
1650888320000|2022-04-25 12:05:20|34813.8|34755.9|34813.7|34753.5|34820.1|34772.9|34792.9|34738.7|34
1650888330000|2022-04-25 12:05:30|34814.7|34751.5|34814.9|34753.5|34815.3|34761.5|34809.7|34751.5|30
1650888340000|2022-04-25 12:05:40|34815.1|34753.6|34813.7|34754.2|34815.1|34756.8|34813.4|34752|23
1650888350000|2022-04-25 12:05:50|34813.8|34758.4|34810|34760|34813.9|34762.1|34807.4|34755.2|25
1650888360000|2022-04-25 12:06:00|34810.9|34760.9|34797.4|34777.4|34810.9|34778|34794.6|34760.9|33
1650888370000|2022-04-25 12:06:10|34797.2|34777.2|34795.2|34775.2|34821|34789.3|34792.6|34756.4|37
1650888380000|2022-04-25 12:06:20|34794|34774|34798.6|34778.6|34800.1|34780.1|34793.7|34773.7|39
1650888390000|2022-04-25 12:06:30|34798.2|34778.2|34798.3|34778.3|34800|34780|34798.1|34778.1|25
1650888400000|2022-04-25 12:06:40|34798.4|34778.4|34790.9|34770.9|34811.2|34778.6|34790.9|34753.4|34
1650888410000|2022-04-25 12:06:50|34791|34771|34803.5|34753.5|34806.2|34772.1|34787.8|34747.4|35
1650888420000|2022-04-25 12:07:00|34803|34753|34786.8|34766.8|34803.7|34767.3|34785.5|34752.3|30
1650888430000|2022-04-25 12:07:10|34786.5|34766.5|34786.7|34766.7|34787.3|34767.3|34784.6|34764.6|31
1650888440000|2022-04-25 12:07:20|34785.5|34765.5|34787.8|34767.8|34789.5|34769.5|34784.2|34764.2|34
1650888450000|2022-04-25 12:07:30|34789.1|34769.1|34803.5|34753.5|34803.6|34772.6|34786.7|34752.9|32
1650888460000|2022-04-25 12:07:40|34802.7|34752.7|34788.5|34768.5|34807|34774.3|34787.7|34747.1|34
1650888470000|2022-04-25 12:07:50|34787.5|34767.5|34781.5|34761.5|34787.8|34767.8|34781.5|34761.5|35
1650888480000|2022-04-25 12:08:00|34781.2|34761.2|34781.4|34761.4|34782.6|34762.6|34779.9|34759.9|29
1650888490000|2022-04-25 12:08:10|34781.3|34761.3|34779.1|34759.1|34782.6|34762.6|34776.3|34756.3|32
1650888500000|2022-04-25 12:08:20|34781.1|34761.1|34790.9|34740.9|34790.9|34761.1|34775.8|34739.9|32
1650888510000|2022-04-25 12:08:30|34793.1|34734.6|34775.9|34755.9|34794.2|34756.8|34775.2|34734.6|31
1650888520000|2022-04-25 12:08:40|34776.9|34756.9|34786|34766|34805.7|34766|34776.9|34742.8|34
1650888530000|2022-04-25 12:08:50|34785.7|34765.7|34810.3|34745.1|34810.3|34769.5|34783.7|34745.1|37
1650888540000|2022-04-25 12:09:00|34789.7|34769.7|34792.1|34772.1|34806|34775.3|34789.7|34755|37
1650888550000|2022-04-25 12:09:10|34791.8|34771.8|34789.2|34769.2|34792.9|34772.9|34789.2|34769.2|36
1650888560000|2022-04-25 12:09:20|34789|34769|34794.2|34774.2|34794.2|34774.2|34789|34769|23
1650888570000|2022-04-25 12:09:30|34793.5|34773.5|34792.7|34772.7|34796.5|34776.5|34789|34769|28
1650888580000|2022-04-25 12:09:40|34792.9|34772.9|34792.8|34772.8|34793.6|34773.6|34791.4|34771.4|31
1650888590000|2022-04-25 12:09:50|34792.7|34772.7|34793.3|34773.3|34793.9|34773.9|34792.7|34772.7|24
1650888600000|2022-04-25 12:10:00|34793.4|34773.4|34802.8|34782.8|34803.9|34783.9|34791.2|34771.2|32
1650888610000|2022-04-25 12:10:10|34801.5|34781.5|34801.8|34781.8|34803.1|34783.1|34796.3|34776.3|34
1650888620000|2022-04-25 12:10:20|34801.5|34781.5|34800.5|34780.5|34801.5|34781.5|34797.2|34777.2|26
1650888630000|2022-04-25 12:10:30|34800.3|34780.3|34796.1|34776.1|34802.3|34782.3|34794.5|34774.5|26
1650888640000|2022-04-25 12:10:40|34796|34776|34796.8|34776.8|34798.9|34778.9|34795.6|34775.6|27
1650888650000|2022-04-25 12:10:50|34796.7|34776.7|34792.1|34772.1|34796.7|34776.7|34791.5|34771.5|31
1650888660000|2022-04-25 12:11:00|34794.1|34774.1|34793.2|34773.2|34794.7|34774.7|34791.7|34771.7|35
1650888670000|2022-04-25 12:11:10|34793.7|34773.7|34799.5|34779.5|34802.2|34782.2|34793.3|34773.3|32
1650888680000|2022-04-25 12:11:20|34799.1|34779.1|34801.4|34781.4|34802.5|34782.5|34796.5|34776.5|27
1650888690000|2022-04-25 12:11:30|34801.8|34781.8|34804.6|34784.6|34805.9|34785.9|34801.1|34781.1|32
1650888700000|2022-04-25 12:11:40|34804.3|34784.3|34807.4|34787.4|34809|34789|34802.8|34782.8|35
1650888710000|2022-04-25 12:11:50|34808.4|34788.4|34805.2|34785.2|34808.4|34788.4|34804.3|34784.3|32
1650888720000|2022-04-25 12:12:00|34805.4|34785.4|34805.2|34785.2|34806.8|34786.8|34804.6|34784.6|33
1650888730000|2022-04-25 12:12:10|34805|34785|34804.9|34784.9|34805.3|34785.3|34803.5|34783.5|26
1650888740000|2022-04-25 12:12:20|34804.8|34784.8|34807.1|34787.1|34807.1|34787.1|34803.4|34783.4|27
1650888750000|2022-04-25 12:12:30|34807.5|34787.5|34826.8|34776.8|34830.2|34791.4|34806.3|34772.8|29
1650888760000|2022-04-25 12:12:40|34826|34776|34812|34792|34832.1|34792.7|34811.1|34769.7|33
1650888770000|2022-04-25 12:12:50|34811.7|34791.7|34808.8|34788.8|34811.7|34791.7|34808.3|34788.3|25
1650888780000|2022-04-25 12:13:00|34808.3|34788.3|34812|34792|34813.4|34793.4|34804.1|34784.1|37
1650888790000|2022-04-25 12:13:10|34811.5|34791.5|34811.2|34791.2|34812.9|34792.9|34809.1|34789.1|36
1650888800000|2022-04-25 12:13:20|34811.4|34791.4|34819.2|34799.2|34819.4|34799.4|34811.4|34791.4|37
1650888810000|2022-04-25 12:13:30|34818.9|34798.9|34818.4|34798.4|34819.6|34799.6|34818|34798|22
1650888820000|2022-04-25 12:13:40|34820.8|34800.8|34821|34801|34822.2|34802.2|34820|34800|31
1650888830000|2022-04-25 12:13:50|34821.1|34801.1|34819.2|34799.2|34821.7|34801.7|34818.9|34798.9|32
1650888840000|2022-04-25 12:14:00|34818.5|34798.5|34818.5|34798.5|34819.5|34799.5|34816.9|34796.9|33
1650888850000|2022-04-25 12:14:10|34819.3|34799.3|34817.6|34797.6|34819.3|34799.3|34815.5|34795.5|37
1650888860000|2022-04-25 12:14:20|34817.9|34797.9|34821.5|34801.5|34822.1|34802.1|34817.7|34797.7|34
1650888870000|2022-04-25 12:14:30|34821.4|34801.4|34821.4|34801.4|34821.8|34801.8|34819.2|34799.2|31
1650888880000|2022-04-25 12:14:40|34821.7|34801.7|34819.9|34799.9|34822.2|34802.2|34819.8|34799.8|24
1650888890000|2022-04-25 12:14:50|34819.6|34799.6|34822.6|34802.6|34825.3|34805.3|34819.6|34799.6|25
1650888900000|2022-04-25 12:15:00|34822.7|34802.7|34813.6|34793.6|34822.7|34802.7|34812.5|34792.5|35
1650888910000|2022-04-25 12:15:10|34813.2|34793.2|34808.6|34788.6|34814.5|34794.5|34807.7|34787.7|33
1650888920000|2022-04-25 12:15:20|34809.6|34789.6|34812.4|34792.4|34812.8|34792.8|34807.6|34787.6|33
1650888930000|2022-04-25 12:15:30|34812.8|34792.8|34807.8|34787.8|34813.5|34793.5|34805.5|34785.5|31
1650888940000|2022-04-25 12:15:40|34807.6|34787.6|34804|34784|34807.9|34787.9|34803.7|34783.7|28
1650888950000|2022-04-25 12:15:50|34803|34783|34803.8|34783.8|34805.9|34785.9|34802.3|34782.3|29
1650888960000|2022-04-25 12:16:00|34803.5|34783.5|34804.7|34784.7|34805.1|34785.1|34801.8|34781.8|31
1650888970000|2022-04-25 12:16:10|34803.7|34783.7|34805.7|34785.7|34805.7|34785.7|34801.9|34781.9|33
1650888980000|2022-04-25 12:16:20|34804.8|34784.8|34793.6|34773.6|34805.1|34785.1|34793.6|34773.6|36
1650888990000|2022-04-25 12:16:30|34795.1|34775.1|34796.8|34776.8|34801.5|34781.5|34793.9|34773.9|32
1650889000000|2022-04-25 12:16:40|34798.1|34778.1|34800.2|34780.2|34800.2|34780.2|34794.8|34774.8|34
1650889010000|2022-04-25 12:16:50|34799.6|34779.6|34794.6|34774.6|34800|34780|34794.5|34774.5|30
1650889020000|2022-04-25 12:17:00|34794.4|34774.4|34799.2|34779.2|34802.4|34782.4|34794.4|34774.4|28
1650889030000|2022-04-25 12:17:10|34798.8|34778.8|34797.3|34777.3|34799.5|34779.5|34794.4|34774.4|28
1650889040000|2022-04-25 12:17:20|34794.3|34774.3|34796.2|34776.2|34800.3|34780.3|34794.2|34774.2|32
1650889050000|2022-04-25 12:17:30|34796.7|34776.7|34795.3|34775.3|34800.7|34780.7|34794.1|34774.1|32
1650889060000|2022-04-25 12:17:40|34795.4|34775.4|34798.3|34778.3|34801.4|34781.4|34794.8|34774.8|27
1650889070000|2022-04-25 12:17:50|34799.2|34779.2|34800.2|34780.2|34804|34784|34798.2|34778.2|31
1650889080000|2022-04-25 12:18:00|34800.8|34780.8|34797.7|34777.7|34801.5|34781.5|34796.9|34776.9|28
1650889090000|2022-04-25 12:18:10|34799.4|34779.4|34799.2|34779.2|34802.8|34782.8|34798.7|34778.7|33
1650889100000|2022-04-25 12:18:20|34801.8|34781.8|34799.7|34779.7|34802.4|34782.4|34799.5|34779.5|27
1650889110000|2022-04-25 12:18:30|34798.9|34778.9|34799.5|34779.5|34806|34786|34797.6|34777.6|35
1650889120000|2022-04-25 12:18:40|34800|34780|34804.5|34784.5|34807|34787|34799.8|34779.8|31
1650889130000|2022-04-25 12:18:50|34804.4|34784.4|34805.8|34785.8|34808.2|34788.2|34804.1|34784.1|24
1650889140000|2022-04-25 12:19:00|34806.1|34786.1|34807.1|34787.1|34807.7|34787.7|34805.7|34785.7|23
1650889150000|2022-04-25 12:19:10|34807.2|34787.2|34806.2|34786.2|34808.9|34788.9|34806.2|34786.2|27
1650889160000|2022-04-25 12:19:20|34806.1|34786.1|34808.4|34788.4|34808.6|34788.6|34805.8|34785.8|22
1650889170000|2022-04-25 12:19:30|34808.2|34788.2|34806.2|34786.2|34814.2|34794.2|34805.7|34785.7|34
1650889180000|2022-04-25 12:19:40|34806|34786|34810.8|34790.8|34811.5|34791.5|34806|34786|31
1650889190000|2022-04-25 12:19:50|34810.5|34790.5|34816.6|34796.6|34819.1|34799.1|34809.2|34789.2|31
1650889200000|2022-04-25 12:20:00|34817.2|34797.2|34825.5|34805.5|34830.3|34810.3|34817.2|34797.2|37
1650889210000|2022-04-25 12:20:10|34825.2|34805.2|34820.9|34800.9|34825.5|34805.5|34819.1|34799.1|36
1650889220000|2022-04-25 12:20:20|34820.1|34800.1|34821.7|34801.7|34822.7|34802.7|34818.2|34798.2|36
1650889230000|2022-04-25 12:20:30|34821.5|34801.5|34820.7|34800.7|34824.3|34804.3|34819.8|34799.8|31
1650889240000|2022-04-25 12:20:40|34820.4|34800.4|34819.9|34799.9|34823.8|34803.8|34818.4|34798.4|33
1650889250000|2022-04-25 12:20:50|34820|34800|34819.3|34799.3|34820.5|34800.5|34818.7|34798.7|32
1650889260000|2022-04-25 12:21:00|34819.4|34799.4|34814.6|34794.6|34819.4|34799.4|34814.6|34794.6|29
1650889270000|2022-04-25 12:21:10|34812.2|34792.2|34818.7|34798.7|34820.2|34800.2|34812.2|34792.2|36
1650889280000|2022-04-25 12:21:20|34818.4|34798.4|34812.4|34792.4|34821.7|34801.7|34811.4|34791.4|39
1650889290000|2022-04-25 12:21:30|34813.2|34793.2|34812.4|34792.4|34815.3|34795.3|34810|34790|28
1650889300000|2022-04-25 12:21:40|34812.9|34792.9|34812.4|34792.4|34814.8|34794.8|34808.5|34788.5|31
1650889310000|2022-04-25 12:21:50|34811.7|34791.7|34818.6|34798.6|34819|34799|34811.7|34791.7|33
1650889320000|2022-04-25 12:22:00|34818.7|34798.7|34835.8|34815.8|34839.4|34819.4|34818.7|34798.7|38
1650889330000|2022-04-25 12:22:10|34836.9|34816.9|34834.8|34814.8|34841.7|34821.7|34832.6|34812.6|38
1650889340000|2022-04-25 12:22:20|34834.7|34814.7|34828.6|34808.6|34838|34818|34828.2|34808.2|36
1650889350000|2022-04-25 12:22:30|34829.2|34809.2|34837.5|34817.5|34837.5|34817.5|34827.4|34807.4|36
1650889360000|2022-04-25 12:22:40|34837.8|34817.8|34837.4|34817.4|34842.5|34822.5|34834.2|34814.2|37
1650889370000|2022-04-25 12:22:50|34837|34817|34837.9|34817.9|34841|34821|34836.5|34816.5|30
1650889380000|2022-04-25 12:23:00|34838.4|34818.4|34842.2|34822.2|34844.8|34824.8|34835.9|34815.9|27
1650889390000|2022-04-25 12:23:10|34842.7|34822.7|34845.1|34825.1|34845.1|34825.1|34841|34821|28
1650889400000|2022-04-25 12:23:20|34845.6|34825.6|34841.3|34821.3|34846.4|34826.4|34841.1|34821.1|27
1650889410000|2022-04-25 12:23:30|34841.5|34821.5|34841.5|34821.5|34842.3|34822.3|34836.9|34816.9|32
1650889420000|2022-04-25 12:23:40|34841.6|34821.6|34844.1|34824.1|34845|34825|34841.1|34821.1|30
1650889430000|2022-04-25 12:23:50|34843.7|34823.7|34848.4|34828.4|34848.4|34828.4|34842.9|34822.9|29
1650889440000|2022-04-25 12:24:00|34845.6|34825.6|34843.5|34823.5|34849.6|34829.6|34842.5|34822.5|35
1650889450000|2022-04-25 12:24:10|34845|34825|34850.1|34830.1|34851.2|34831.2|34843.1|34823.1|29
1650889460000|2022-04-25 12:24:20|34850.3|34830.3|34850.9|34830.9|34851.4|34831.4|34846.7|34826.7|27
1650889470000|2022-04-25 12:24:30|34850.8|34830.8|34847.2|34827.2|34851.8|34831.8|34846.9|34826.9|35
1650889480000|2022-04-25 12:24:40|34847.3|34827.3|34846.3|34826.3|34849.5|34829.5|34845.9|34825.9|30
1650889490000|2022-04-25 12:24:50|34846.1|34826.1|34843.2|34823.2|34846.3|34826.3|34841.9|34821.9|31
1650889500000|2022-04-25 12:25:00|34842.1|34822.1|34835|34815|34844.8|34824.8|34835|34815|28
1650889510000|2022-04-25 12:25:10|34836.6|34816.6|34842.8|34822.8|34859.9|34823.8|34834.4|34801.9|36
1650889520000|2022-04-25 12:25:20|34842|34822|34836.3|34816.3|34842.8|34822.8|34835|34815|32
1650889530000|2022-04-25 12:25:30|34836.4|34816.4|34839.8|34819.8|34841.9|34821.9|34834.7|34814.7|32
1650889540000|2022-04-25 12:25:40|34840|34820|34844.9|34824.9|34845.5|34825.5|34839.5|34819.5|35
1650889550000|2022-04-25 12:25:50|34845.5|34825.5|34838.3|34818.3|34845.5|34825.5|34838.3|34818.3|31
1650889560000|2022-04-25 12:26:00|34839.6|34819.6|34840.1|34820.1|34843.5|34823.5|34834.7|34814.7|36
1650889570000|2022-04-25 12:26:10|34838.8|34818.8|34837.9|34817.9|34839.5|34819.5|34834.9|34814.9|34
1650889580000|2022-04-25 12:26:20|34838.4|34818.4|34830.1|34810.1|34838.5|34818.5|34827.7|34807.7|34
1650889590000|2022-04-25 12:26:30|34829.9|34809.9|34833.3|34813.3|34836.6|34816.6|34829.9|34809.9|30
1650889600000|2022-04-25 12:26:40|34833.1|34813.1|34834.8|34814.8|34836.7|34816.7|34832.4|34812.4|31
1650889610000|2022-04-25 12:26:50|34835|34815|34835.3|34815.3|34839.2|34819.2|34834.6|34814.6|27
1650889620000|2022-04-25 12:27:00|34835.4|34815.4|34830.6|34810.6|34836.5|34816.5|34828.4|34808.4|30
1650889630000|2022-04-25 12:27:10|34830.5|34810.5|34833.9|34813.9|34851.6|34813.9|34830.1|34794.5|32
1650889640000|2022-04-25 12:27:20|34831.1|34811.1|34834.6|34814.6|34836.3|34816.3|34831.1|34811.1|23
1650889650000|2022-04-25 12:27:30|34834.5|34814.5|34836.1|34816.1|34837.9|34817.9|34834.5|34814.5|30
1650889660000|2022-04-25 12:27:40|34837.5|34817.5|34836.2|34816.2|34837.8|34817.8|34835.5|34815.5|27
1650889670000|2022-04-25 12:27:50|34836.1|34816.1|34845.5|34825.5|34846.8|34826.8|34836.1|34816.1|34
1650889680000|2022-04-25 12:28:00|34845.4|34825.4|34846.2|34826.2|34848|34828|34841.8|34821.8|38
1650889690000|2022-04-25 12:28:10|34846.4|34826.4|34850.8|34830.8|34853.8|34833.8|34846.1|34826.1|36
1650889700000|2022-04-25 12:28:20|34849|34829|34850.2|34830.2|34850.3|34830.3|34845.5|34825.5|27
1650889710000|2022-04-25 12:28:30|34850.7|34830.7|34848.1|34828.1|34851.6|34831.6|34848.1|34828.1|23
1650889720000|2022-04-25 12:28:40|34850|34830|34850.2|34830.2|34850.5|34830.5|34848.2|34828.2|20
1650889730000|2022-04-25 12:28:50|34850.4|34830.4|34850.2|34830.2|34850.4|34830.4|34848.9|34828.9|26
1650889740000|2022-04-25 12:29:00|34850.1|34830.1|34849|34829|34850.8|34830.8|34848.3|34828.3|34
1650889750000|2022-04-25 12:29:10|34848.9|34828.9|34855.5|34835.5|34856.2|34836.2|34847.6|34827.6|28
1650889760000|2022-04-25 12:29:20|34853.8|34833.8|34853|34833|34857.2|34837.2|34852.7|34832.7|26
1650889770000|2022-04-25 12:29:30|34855.3|34835.3|34851.9|34831.9|34855.3|34835.3|34851.4|34831.4|24
1650889780000|2022-04-25 12:29:40|34851.5|34831.5|34852.1|34832.1|34852.9|34832.9|34851.4|34831.4|18
1650889790000|2022-04-25 12:29:50|34852.4|34832.4|34855.8|34835.8|34855.8|34835.8|34850.9|34830.9|21
1650889800000|2022-04-25 12:30:00|34856.1|34836.1|34849.9|34829.9|34856.1|34836.1|34849.2|34829.2|33
1650889810000|2022-04-25 12:30:10|34850.1|34830.1|34852.3|34832.3|34853.8|34833.8|34850|34830|30
1650889820000|2022-04-25 12:30:20|34853.7|34833.7|34851.3|34831.3|34854|34834|34851.3|34831.3|26
1650889830000|2022-04-25 12:30:30|34850.4|34830.4|34853|34833|34853.5|34833.5|34848|34828|28
1650889840000|2022-04-25 12:30:40|34853.9|34833.9|34853.9|34833.9|34855.8|34835.8|34852.2|34832.2|27
1650889850000|2022-04-25 12:30:50|34854.7|34834.7|34855.7|34835.7|34855.8|34835.8|34854|34834|19
1650889860000|2022-04-25 12:31:00|34853.6|34833.6|34853.5|34833.5|34854.3|34834.3|34849.3|34829.3|30
1650889870000|2022-04-25 12:31:10|34855.8|34835.8|34854.5|34834.5|34858.1|34838.1|34853.6|34833.6|34
1650889880000|2022-04-25 12:31:20|34857.6|34837.6|34849.2|34829.2|34857.9|34837.9|34849.2|34829.2|31
1650889890000|2022-04-25 12:31:30|34849.7|34829.7|34855.9|34835.9|34856.1|34836.1|34849.7|34829.7|33
1650889900000|2022-04-25 12:31:40|34855.8|34835.8|34857|34837|34857|34837|34853.6|34833.6|22
1650889910000|2022-04-25 12:31:50|34855.7|34835.7|34856.6|34836.6|34858.2|34838.2|34854.8|34834.8|30
1650889920000|2022-04-25 12:32:00|34855.5|34835.5|34851.1|34831.1|34855.5|34835.5|34848|34828|33
1650889930000|2022-04-25 12:32:10|34850.3|34830.3|34845|34825|34850.4|34830.4|34845|34825|27
1650889940000|2022-04-25 12:32:20|34848|34828|34845.8|34825.8|34848|34828|34845.1|34825.1|34
1650889950000|2022-04-25 12:32:30|34846|34826|34850.8|34830.8|34851.4|34831.4|34845.1|34825.1|30
1650889960000|2022-04-25 12:32:40|34849.9|34829.9|34841.2|34821.2|34851.2|34831.2|34841.2|34821.2|34
1650889970000|2022-04-25 12:32:50|34840.8|34820.8|34844.9|34824.9|34846.4|34826.4|34840.2|34820.2|34
1650889980000|2022-04-25 12:33:00|34844.8|34824.8|34845.5|34825.5|34849.1|34829.1|34843.7|34823.7|37
1650889990000|2022-04-25 12:33:10|34845.4|34825.4|34844|34824|34846.1|34826.1|34841.7|34821.7|32
1650890000000|2022-04-25 12:33:20|34842.5|34822.5|34849|34829|34849|34829|34842.1|34822.1|36
1650890010000|2022-04-25 12:33:30|34847.4|34827.4|34850.1|34830.1|34850.7|34830.7|34846|34826|36
1650890020000|2022-04-25 12:33:40|34849.7|34829.7|34850.8|34830.8|34853.5|34833.5|34848.2|34828.2|35
1650890030000|2022-04-25 12:33:50|34850.3|34830.3|34844.8|34824.8|34852.6|34832.6|34844.8|34824.8|30
1650890040000|2022-04-25 12:34:00|34845.2|34825.2|34845.2|34825.2|34848.1|34828.1|34841.4|34821.4|39
1650890050000|2022-04-25 12:34:10|34844.6|34824.6|34844.4|34824.4|34846.6|34826.6|34840.1|34820.1|37
1650890060000|2022-04-25 12:34:20|34842.4|34822.4|34844|34824|34846.6|34826.6|34841.6|34821.6|34
1650890070000|2022-04-25 12:34:30|34844.8|34824.8|34843.2|34823.2|34844.8|34824.8|34841.7|34821.7|25
1650890080000|2022-04-25 12:34:40|34842.7|34822.7|34840.2|34820.2|34845.6|34825.6|34840.2|34820.2|34
1650890090000|2022-04-25 12:34:50|34841|34821|34839.3|34819.3|34841.8|34821.8|34839.3|34819.3|32
1650890100000|2022-04-25 12:35:00|34839.9|34819.9|34843.1|34823.1|34844.7|34824.7|34838.8|34818.8|36
1650890110000|2022-04-25 12:35:10|34842.9|34822.9|34835.7|34815.7|34843.1|34823.1|34834.6|34814.6|35
1650890120000|2022-04-25 12:35:20|34835.4|34815.4|34834.6|34814.6|34837.3|34817.3|34834.5|34814.5|23
1650890130000|2022-04-25 12:35:30|34835.7|34815.7|34834.1|34814.1|34840.2|34820.2|34833.9|34813.9|34
1650890140000|2022-04-25 12:35:40|34833.5|34813.5|34834.9|34814.9|34835.3|34815.3|34833.5|34813.5|31
1650890150000|2022-04-25 12:35:50|34835.7|34815.7|34842.4|34822.4|34843.2|34823.2|34834.9|34814.9|34
1650890160000|2022-04-25 12:36:00|34842.8|34822.8|34842.4|34822.4|34844.2|34824.2|34840.3|34820.3|35
1650890170000|2022-04-25 12:36:10|34842.3|34822.3|34840.2|34820.2|34842.9|34822.9|34838.6|34818.6|22
1650890180000|2022-04-25 12:36:20|34839.8|34819.8|34841.2|34821.2|34841.3|34821.3|34839|34819|25
1650890190000|2022-04-25 12:36:30|34840.5|34820.5|34846.8|34826.8|34849.5|34829.5|34840.5|34820.5|35
1650890200000|2022-04-25 12:36:40|34848.3|34828.3|34844.3|34824.3|34848.3|34828.3|34840.5|34820.5|35
1650890210000|2022-04-25 12:36:50|34843.2|34823.2|34845.5|34825.5|34845.7|34825.7|34842.1|34822.1|32
1650890220000|2022-04-25 12:37:00|34845.6|34825.6|34836.9|34816.9|34845.6|34825.6|34835.8|34815.8|32
1650890230000|2022-04-25 12:37:10|34837.8|34817.8|34840.4|34820.4|34840.6|34820.6|34837.3|34817.3|28
1650890240000|2022-04-25 12:37:20|34841.2|34821.2|34840.6|34820.6|34841.2|34821.2|34836.8|34816.8|38
1650890250000|2022-04-25 12:37:30|34840.1|34820.1|34841.7|34821.7|34842.2|34822.2|34838.3|34818.3|35
1650890260000|2022-04-25 12:37:40|34841.4|34821.4|34840.1|34820.1|34842.8|34822.8|34838.1|34818.1|36
1650890270000|2022-04-25 12:37:50|34840.8|34820.8|34840.4|34820.4|34841.5|34821.5|34837.6|34817.6|33
1650890280000|2022-04-25 12:38:00|34838.7|34818.7|34840.7|34820.7|34844|34824|34837.4|34817.4|32
1650890290000|2022-04-25 12:38:10|34840.4|34820.4|34842.4|34822.4|34845.9|34825.9|34839.4|34819.4|25
1650890300000|2022-04-25 12:38:20|34842.5|34822.5|34842.5|34822.5|34844.4|34824.4|34840.6|34820.6|32
1650890310000|2022-04-25 12:38:30|34842.2|34822.2|34842.7|34822.7|34843.3|34823.3|34840.9|34820.9|24
1650890320000|2022-04-25 12:38:40|34842.9|34822.9|34844.1|34824.1|34844.1|34824.1|34842.1|34822.1|23
1650890330000|2022-04-25 12:38:50|34844.3|34824.3|34835.6|34815.6|34844.3|34824.3|34835.1|34815.1|29
1650890340000|2022-04-25 12:39:00|34836.5|34816.5|34835.3|34815.3|34839.4|34819.4|34835.3|34815.3|30
1650890350000|2022-04-25 12:39:10|34834.4|34814.4|34836.7|34816.7|34838.1|34818.1|34834.4|34814.4|26
1650890360000|2022-04-25 12:39:20|34836.6|34816.6|34837.8|34817.8|34839.5|34819.5|34836.3|34816.3|28
1650890370000|2022-04-25 12:39:30|34838.1|34818.1|34838.1|34818.1|34843.9|34823.9|34837.1|34817.1|33
1650890380000|2022-04-25 12:39:40|34838.2|34818.2|34840.2|34820.2|34841.1|34821.1|34838|34818|21
1650890390000|2022-04-25 12:39:50|34840.3|34820.3|34841.8|34821.8|34843.3|34823.3|34840.2|34820.2|21
1650890400000|2022-04-25 12:40:00|34841.2|34821.2|34843|34823|34843.4|34823.4|34840.8|34820.8|34
1650890410000|2022-04-25 12:40:10|34842.9|34822.9|34843.1|34823.1|34844.7|34824.7|34842.3|34822.3|24
1650890420000|2022-04-25 12:40:20|34843|34823|34845.5|34825.5|34845.5|34825.5|34842.3|34822.3|28
1650890430000|2022-04-25 12:40:30|34844.9|34824.9|34843.3|34823.3|34845.2|34825.2|34842.3|34822.3|30
1650890440000|2022-04-25 12:40:40|34842.1|34822.1|34842.7|34822.7|34842.7|34822.7|34841.7|34821.7|12
1650890450000|2022-04-25 12:40:50|34842.8|34822.8|34844.4|34824.4|34845.1|34825.1|34842.7|34822.7|22
1650890460000|2022-04-25 12:41:00|34844.1|34824.1|34843.6|34823.6|34844.1|34824.1|34841.9|34821.9|30
1650890470000|2022-04-25 12:41:10|34843.5|34823.5|34842.9|34822.9|34843.5|34823.5|34837.8|34817.8|21
1650890480000|2022-04-25 12:41:20|34842.7|34822.7|34840.8|34820.8|34842.7|34822.7|34840.4|34820.4|17
1650890490000|2022-04-25 12:41:30|34840.5|34820.5|34842.5|34822.5|34843.9|34823.9|34840.5|34820.5|25
1650890500000|2022-04-25 12:41:40|34842.3|34822.3|34842.2|34822.2|34842.9|34822.9|34841.5|34821.5|19
1650890510000|2022-04-25 12:41:50|34842.3|34822.3|34842.2|34822.2|34842.6|34822.6|34840.6|34820.6|15
1650890520000|2022-04-25 12:42:00|34841.8|34821.8|34841.5|34821.5|34842.2|34822.2|34840.7|34820.7|22
1650890530000|2022-04-25 12:42:10|34841.4|34821.4|34841.5|34821.5|34843.9|34823.9|34841.2|34821.2|25
1650890540000|2022-04-25 12:42:20|34841.6|34821.6|34842|34822|34844.5|34824.5|34841.2|34821.2|31
1650890550000|2022-04-25 12:42:30|34841.4|34821.4|34841.1|34821.1|34841.8|34821.8|34839.8|34819.8|18
1650890560000|2022-04-25 12:42:40|34840.8|34820.8|34840.7|34820.7|34841.2|34821.2|34839.8|34819.8|19
1650890570000|2022-04-25 12:42:50|34840.9|34820.9|34835.6|34815.6|34841.2|34821.2|34833.8|34813.8|31
1650890580000|2022-04-25 12:43:00|34835|34815|34838.3|34818.3|34838.4|34818.4|34835|34815|19
1650890590000|2022-04-25 12:43:10|34838.1|34818.1|34840.2|34820.2|34840.3|34820.3|34834.1|34814.1|31
1650890600000|2022-04-25 12:43:20|34840|34820|34837.8|34817.8|34840.7|34820.7|34836.7|34816.7|28
1650890610000|2022-04-25 12:43:30|34838.1|34818.1|34842|34822|34843.6|34823.6|34838.1|34818.1|29
1650890620000|2022-04-25 12:43:40|34842.3|34822.3|34842.2|34822.2|34844.6|34824.6|34841.7|34821.7|30
1650890630000|2022-04-25 12:43:50|34842.5|34822.5|34842|34822|34843.7|34823.7|34841.4|34821.4|28
1650890640000|2022-04-25 12:44:00|34842.1|34822.1|34841.2|34821.2|34842.8|34822.8|34841.2|34821.2|20
1650890650000|2022-04-25 12:44:10|34840.9|34820.9|34845|34825|34846.1|34826.1|34840.9|34820.9|29
1650890660000|2022-04-25 12:44:20|34843.9|34823.9|34843.7|34823.7|34845.2|34825.2|34842|34822|28
1650890670000|2022-04-25 12:44:30|34844.1|34824.1|34841|34821|34844.1|34824.1|34839.4|34819.4|23
1650890680000|2022-04-25 12:44:40|34841.1|34821.1|34844.3|34824.3|34844.4|34824.4|34841.1|34821.1|23
1650890690000|2022-04-25 12:44:50|34844.1|34824.1|34845.5|34825.5|34847.5|34827.5|34844.1|34824.1|30
1650890700000|2022-04-25 12:45:00|34845.8|34825.8|34846.4|34826.4|34847.9|34827.9|34844.8|34824.8|31
1650890710000|2022-04-25 12:45:10|34846.7|34826.7|34848|34828|34848.8|34828.8|34846.7|34826.7|31
1650890720000|2022-04-25 12:45:20|34847.6|34827.6|34848.2|34828.2|34849.5|34829.5|34846.5|34826.5|31
1650890730000|2022-04-25 12:45:30|34849.6|34829.6|34848.5|34828.5|34851.3|34831.3|34846|34826|35
1650890740000|2022-04-25 12:45:40|34849.4|34829.4|34856.5|34836.5|34857.4|34837.4|34848|34828|40
1650890750000|2022-04-25 12:45:50|34854.5|34834.5|34864.7|34844.7|34866.7|34846.7|34854.5|34834.5|37
1650890760000|2022-04-25 12:46:00|34863|34843|34857.9|34837.9|34875.3|34844|34857.5|34817.9|34
1650890770000|2022-04-25 12:46:10|34859.8|34839.8|34859.1|34839.1|34860.1|34840.1|34857.6|34837.6|38
1650890780000|2022-04-25 12:46:20|34860.3|34840.3|34859.2|34839.2|34861.6|34841.6|34858.1|34838.1|35
1650890790000|2022-04-25 12:46:30|34859.1|34839.1|34859.5|34839.5|34861.2|34841.2|34854.7|34834.7|34
1650890800000|2022-04-25 12:46:40|34859.7|34839.7|34861|34841|34862.4|34842.4|34859.1|34839.1|29
1650890810000|2022-04-25 12:46:50|34860.4|34840.4|34859.7|34839.7|34865.1|34845.1|34856|34836|29
1650890820000|2022-04-25 12:47:00|34859.9|34839.9|34856.7|34836.7|34859.9|34839.9|34856.3|34836.3|26
1650890830000|2022-04-25 12:47:10|34855|34835|34853.8|34833.8|34855|34835|34850.3|34830.3|36
1650890840000|2022-04-25 12:47:20|34853.5|34833.5|34858.7|34838.7|34859.9|34839.9|34853|34833|36
1650890850000|2022-04-25 12:47:30|34858.2|34838.2|34859.4|34839.4|34861.1|34841.1|34857.3|34837.3|34
1650890860000|2022-04-25 12:47:40|34857.7|34837.7|34860|34840|34860.8|34840.8|34857.3|34837.3|40
1650890870000|2022-04-25 12:47:50|34859|34839|34859.9|34839.9|34860.7|34840.7|34858.6|34838.6|29
1650890880000|2022-04-25 12:48:00|34859.4|34839.4|34858.4|34838.4|34862.9|34842.9|34856.6|34836.6|29
1650890890000|2022-04-25 12:48:10|34858.9|34838.9|34859|34839|34859.8|34839.8|34855.8|34835.8|25
1650890900000|2022-04-25 12:48:20|34859.5|34839.5|34860.1|34840.1|34862.2|34842.2|34857.4|34837.4|27
1650890910000|2022-04-25 12:48:30|34859.8|34839.8|34863.5|34843.5|34870|34850|34859.8|34839.8|35
1650890920000|2022-04-25 12:48:40|34864.6|34844.6|34862.1|34842.1|34864.6|34844.6|34861|34841|25
1650890930000|2022-04-25 12:48:50|34862.8|34842.8|34862.9|34842.9|34864.2|34844.2|34861.8|34841.8|25
1650890940000|2022-04-25 12:49:00|34863.2|34843.2|34859.9|34839.9|34864.5|34844.5|34859.9|34839.9|34
1650890950000|2022-04-25 12:49:10|34860.3|34840.3|34857.4|34837.4|34861.5|34841.5|34856.6|34836.6|28
1650890960000|2022-04-25 12:49:20|34857.3|34837.3|34857.4|34837.4|34860.3|34840.3|34855.6|34835.6|29
1650890970000|2022-04-25 12:49:30|34857.2|34837.2|34850.4|34830.4|34858.2|34838.2|34850|34830|38
1650890980000|2022-04-25 12:49:40|34850.6|34830.6|34853.5|34833.5|34855.4|34835.4|34850.6|34830.6|33
1650890990000|2022-04-25 12:49:50|34853.7|34833.7|34856.5|34836.5|34856.5|34836.5|34853|34833|24
1650891000000|2022-04-25 12:50:00|34856.9|34836.9|34856.6|34836.6|34859.5|34839.5|34856|34836|33
1650891010000|2022-04-25 12:50:10|34857.4|34837.4|34856.9|34836.9|34857.4|34837.4|34853.8|34833.8|32
1650891020000|2022-04-25 12:50:20|34857.5|34837.5|34857.9|34837.9|34858.5|34838.5|34854.6|34834.6|28
1650891030000|2022-04-25 12:50:30|34858.2|34838.2|34857.6|34837.6|34859.2|34839.2|34854.8|34834.8|26
1650891040000|2022-04-25 12:50:40|34858|34838|34862.6|34842.6|34862.6|34842.6|34857.8|34837.8|27
1650891050000|2022-04-25 12:50:50|34862|34842|34862.3|34842.3|34863.2|34843.2|34860.1|34840.1|34
1650891060000|2022-04-25 12:51:00|34862.4|34842.4|34862.9|34842.9|34866.5|34846.5|34860.6|34840.6|29
1650891070000|2022-04-25 12:51:10|34862.7|34842.7|34866|34846|34866|34846|34861.8|34841.8|32
1650891080000|2022-04-25 12:51:20|34865.6|34845.6|34865.3|34845.3|34866.8|34846.8|34861.8|34841.8|30
1650891090000|2022-04-25 12:51:30|34865.5|34845.5|34869|34849|34869|34849|34862.5|34842.5|29
1650891100000|2022-04-25 12:51:40|34870.1|34850.1|34867.9|34847.9|34870.1|34850.1|34867.2|34847.2|34
1650891110000|2022-04-25 12:51:50|34868|34848|34873.1|34853.1|34874.8|34854.8|34867.5|34847.5|31
1650891120000|2022-04-25 12:52:00|34873.5|34853.5|34870.2|34850.2|34873.6|34853.6|34869.1|34849.1|35
1650891130000|2022-04-25 12:52:10|34870.5|34850.5|34871.3|34851.3|34872|34852|34869.9|34849.9|33
1650891140000|2022-04-25 12:52:20|34871.4|34851.4|34871.6|34851.6|34876.6|34856.6|34870.5|34850.5|33
1650891150000|2022-04-25 12:52:30|34871.8|34851.8|34872.3|34852.3|34874.7|34854.7|34871.6|34851.6|35
1650891160000|2022-04-25 12:52:40|34872.5|34852.5|34870.4|34850.4|34873.1|34853.1|34869.7|34849.7|34
1650891170000|2022-04-25 12:52:50|34870.5|34850.5|34869.5|34849.5|34871.3|34851.3|34868.7|34848.7|28
1650891180000|2022-04-25 12:53:00|34868.7|34848.7|34871.3|34851.3|34871.3|34851.3|34868.5|34848.5|30
1650891190000|2022-04-25 12:53:10|34871.2|34851.2|34872.8|34852.8|34874.1|34854.1|34870.9|34850.9|26
1650891200000|2022-04-25 12:53:20|34873|34853|34879.8|34859.8|34891.5|34859.8|34872.8|34841.5|32
1650891210000|2022-04-25 12:53:30|34879.7|34859.7|34877|34857|34880.4|34860.4|34877|34857|30
1650891220000|2022-04-25 12:53:40|34876.9|34856.9|34871.7|34851.7|34878.8|34858.8|34869.1|34849.1|33
1650891230000|2022-04-25 12:53:50|34871.8|34851.8|34869.1|34849.1|34872.1|34852.1|34868.7|34848.7|30
1650891240000|2022-04-25 12:54:00|34869.3|34849.3|34864.3|34844.3|34870.5|34850.5|34863.3|34843.3|29
1650891250000|2022-04-25 12:54:10|34864.9|34844.9|34861.7|34841.7|34864.9|34844.9|34861.6|34841.6|21
1650891260000|2022-04-25 12:54:20|34861.8|34841.8|34857.1|34837.1|34861.8|34841.8|34855.5|34835.5|30
1650891270000|2022-04-25 12:54:30|34857.6|34837.6|34857.4|34837.4|34857.6|34837.6|34855.2|34835.2|21
1650891280000|2022-04-25 12:54:40|34857.1|34837.1|34861.2|34841.2|34862.7|34842.7|34857.1|34837.1|31
1650891290000|2022-04-25 12:54:50|34860.3|34840.3|34865.4|34845.4|34866.3|34846.3|34859.6|34839.6|32
1650891300000|2022-04-25 12:55:00|34863.5|34843.5|34858.7|34838.7|34864.8|34844.8|34857.3|34837.3|33
1650891310000|2022-04-25 12:55:10|34859.2|34839.2|34857.3|34837.3|34859.3|34839.3|34857.2|34837.2|26
1650891320000|2022-04-25 12:55:20|34856.1|34836.1|34856.6|34836.6|34857.3|34837.3|34854.4|34834.4|23
1650891330000|2022-04-25 12:55:30|34856.7|34836.7|34854.3|34834.3|34856.7|34836.7|34853.4|34833.4|29
1650891340000|2022-04-25 12:55:40|34854.2|34834.2|34849.5|34829.5|34857.1|34837.1|34849.1|34829.1|29
1650891350000|2022-04-25 12:55:50|34850.4|34830.4|34852.2|34832.2|34854|34834|34848.4|34828.4|23
1650891360000|2022-04-25 12:56:00|34849.9|34829.9|34850.8|34830.8|34864|34831.8|34847.7|34814|30
1650891370000|2022-04-25 12:56:10|34850.4|34830.4|34849.3|34829.3|34850.5|34830.5|34848.6|34828.6|26
1650891380000|2022-04-25 12:56:20|34849.4|34829.4|34847.5|34827.5|34850|34830|34846.9|34826.9|19
1650891390000|2022-04-25 12:56:30|34847.1|34827.1|34846.6|34826.6|34847.2|34827.2|34845.4|34825.4|25
1650891400000|2022-04-25 12:56:40|34846.3|34826.3|34844.8|34824.8|34847.2|34827.2|34844.3|34824.3|19
1650891410000|2022-04-25 12:56:50|34844.4|34824.4|34842.8|34822.8|34850.6|34830.6|34842.8|34822.8|27
1650891420000|2022-04-25 12:57:00|34842.2|34822.2|34846.7|34826.7|34847.7|34827.7|34840.3|34820.3|38
1650891430000|2022-04-25 12:57:10|34846.5|34826.5|34840.5|34820.5|34847|34827|34840.1|34820.1|31
1650891440000|2022-04-25 12:57:20|34839.9|34819.9|34842.2|34822.2|34844.9|34824.9|34838.2|34818.2|32
1650891450000|2022-04-25 12:57:30|34842.6|34822.6|34837.5|34817.5|34843.8|34823.8|34837.5|34817.5|33
1650891460000|2022-04-25 12:57:40|34837.8|34817.8|34835.5|34815.5|34838|34818|34831.5|34811.5|34
1650891470000|2022-04-25 12:57:50|34835.8|34815.8|34833.5|34813.5|34835.8|34815.8|34831.7|34811.7|32
1650891480000|2022-04-25 12:58:00|34834.2|34814.2|34836|34816|34854.4|34818.5|34833.5|34796.4|28
1650891490000|2022-04-25 12:58:10|34835.6|34815.6|34834.2|34814.2|34837.1|34817.1|34834.2|34814.2|30
1650891500000|2022-04-25 12:58:20|34834.4|34814.4|34834.6|34814.6|34834.6|34814.6|34832.7|34812.7|25
1650891510000|2022-04-25 12:58:30|34835.2|34815.2|34830.9|34810.9|34836|34816|34828.7|34808.7|26
1650891520000|2022-04-25 12:58:40|34830.6|34810.6|34831.4|34811.4|34832.7|34812.7|34830|34810|28
1650891530000|2022-04-25 12:58:50|34831|34811|34827.5|34807.5|34831|34811|34827.1|34807.1|24
1650891540000|2022-04-25 12:59:00|34828|34808|34826.8|34806.8|34828.2|34808.2|34826.3|34806.3|26
1650891550000|2022-04-25 12:59:10|34825.8|34805.8|34821.2|34801.2|34825.8|34805.8|34820.6|34800.6|33
1650891560000|2022-04-25 12:59:20|34820.4|34800.4|34814.6|34794.6|34820.8|34800.8|34812.6|34792.6|32
1650891570000|2022-04-25 12:59:30|34813.2|34793.2|34815.9|34795.9|34815.9|34795.9|34812.8|34792.8|28
1650891580000|2022-04-25 12:59:40|34815.6|34795.6|34798.2|34778.2|34817.3|34795.6|34797|34766.6|31
1650891590000|2022-04-25 12:59:50|34798.9|34778.9|34803.8|34783.8|34818.8|34784.8|34793.2|34768.8|35
1650891600000|2022-04-25 13:00:00|34801.9|34781.9|34818.2|34798.2|34819.8|34799.8|34800.2|34780.2|36
1650891610000|2022-04-25 13:00:10|34818.6|34798.6|34827.6|34807.6|34850.8|34809.6|34806|34767.4|34
1650891620000|2022-04-25 13:00:20|34827.4|34807.4|34829.7|34809.7|34829.8|34809.8|34827.4|34807.4|26
1650891630000|2022-04-25 13:00:30|34829.6|34809.6|34841.2|34821.2|34841.2|34821.2|34829.6|34809.6|27
1650891640000|2022-04-25 13:00:40|34841.3|34821.3|34839.9|34819.9|34841.5|34821.5|34839.7|34819.7|18
1650891650000|2022-04-25 13:00:50|34839.8|34819.8|34843.1|34823.1|34843.2|34823.2|34839.7|34819.7|31
1650891660000|2022-04-25 13:01:00|34843.5|34823.5|34843.5|34823.5|34844.1|34824.1|34841.9|34821.9|31
1650891670000|2022-04-25 13:01:10|34842.9|34822.9|34848.2|34828.2|34848.2|34828.2|34842.3|34822.3|30
1650891680000|2022-04-25 13:01:20|34847.8|34827.8|34843.1|34823.1|34848.5|34828.5|34842.3|34822.3|26
1650891690000|2022-04-25 13:01:30|34842.2|34822.2|34842.8|34822.8|34843.8|34823.8|34835|34815|35
1650891700000|2022-04-25 13:01:40|34843.1|34823.1|34846|34826|34847.3|34827.3|34840.9|34820.9|36
1650891710000|2022-04-25 13:01:50|34846.1|34826.1|34848.2|34828.2|34848.8|34828.8|34845.9|34825.9|28
1650891720000|2022-04-25 13:02:00|34848.4|34828.4|34848.8|34828.8|34850.3|34830.3|34846.6|34826.6|26
1650891730000|2022-04-25 13:02:10|34849.1|34829.1|34852.8|34832.8|34855.4|34835.4|34848.5|34828.5|30
1650891740000|2022-04-25 13:02:20|34851.7|34831.7|34855.7|34835.7|34856.6|34836.6|34850.4|34830.4|33
1650891750000|2022-04-25 13:02:30|34856.9|34836.9|34858.9|34838.9|34860.3|34840.3|34856.9|34836.9|29
1650891760000|2022-04-25 13:02:40|34859.1|34839.1|34856.9|34836.9|34860.4|34840.4|34856.8|34836.8|19
1650891770000|2022-04-25 13:02:50|34857.1|34837.1|34858.5|34838.5|34858.9|34838.9|34856.9|34836.9|12
1650891780000|2022-04-25 13:03:00|34858.7|34838.7|34854.8|34834.8|34860.6|34840.6|34853.4|34833.4|33
1650891790000|2022-04-25 13:03:10|34855.1|34835.1|34852.5|34832.5|34855.1|34835.1|34851.6|34831.6|28
1650891800000|2022-04-25 13:03:20|34852.8|34832.8|34850.4|34830.4|34852.8|34832.8|34850.3|34830.3|28
1650891810000|2022-04-25 13:03:30|34850.2|34830.2|34855.2|34835.2|34855.8|34835.8|34850.2|34830.2|23
1650891820000|2022-04-25 13:03:40|34854.4|34834.4|34856.7|34836.7|34856.9|34836.9|34854.4|34834.4|19
1650891830000|2022-04-25 13:03:50|34856.8|34836.8|34856.7|34836.7|34857.3|34837.3|34856.6|34836.6|15
1650891840000|2022-04-25 13:04:00|34856.6|34836.6|34856.8|34836.8|34857.6|34837.6|34856.4|34836.4|24
1650891850000|2022-04-25 13:04:10|34856.7|34836.7|34856.7|34836.7|34857.2|34837.2|34856.5|34836.5|15
1650891860000|2022-04-25 13:04:20|34857|34837|34851.5|34831.5|34857.4|34837.4|34850.7|34830.7|32
1650891870000|2022-04-25 13:04:30|34851.9|34831.9|34852.7|34832.7|34852.8|34832.8|34851.5|34831.5|26
1650891880000|2022-04-25 13:04:40|34853.1|34833.1|34853.2|34833.2|34855.2|34835.2|34853.1|34833.1|19
1650891890000|2022-04-25 13:04:50|34853|34833|34851.7|34831.7|34854.1|34834.1|34851.6|34831.6|29
1650891900000|2022-04-25 13:05:00|34851.4|34831.4|34851.1|34831.1|34853|34833|34850.9|34830.9|22
1650891910000|2022-04-25 13:05:10|34851.2|34831.2|34851.8|34831.8|34852|34832|34850.4|34830.4|24
1650891920000|2022-04-25 13:05:20|34851.7|34831.7|34849.1|34829.1|34852.5|34832.5|34846.7|34826.7|27
1650891930000|2022-04-25 13:05:30|34849.5|34829.5|34845.2|34825.2|34849.5|34829.5|34844.8|34824.8|26
1650891940000|2022-04-25 13:05:40|34845|34825|34851.1|34831.1|34851.1|34831.1|34845|34825|26
1650891950000|2022-04-25 13:05:50|34850.8|34830.8|34846.9|34826.9|34850.8|34830.8|34845.8|34825.8|30
1650891960000|2022-04-25 13:06:00|34846.8|34826.8|34848.3|34828.3|34849.8|34829.8|34845.1|34825.1|32
1650891970000|2022-04-25 13:06:10|34848.4|34828.4|34848.4|34828.4|34848.9|34828.9|34845.7|34825.7|24
1650891980000|2022-04-25 13:06:20|34848.3|34828.3|34848|34828|34848.4|34828.4|34845.5|34825.5|21
1650891990000|2022-04-25 13:06:30|34847.9|34827.9|34849.7|34829.7|34852.2|34832.2|34847.9|34827.9|31
1650892000000|2022-04-25 13:06:40|34849.9|34829.9|34853.3|34833.3|34853.3|34833.3|34849.6|34829.6|25
1650892010000|2022-04-25 13:06:50|34853.1|34833.1|34853.6|34833.6|34856.3|34836.3|34851.5|34831.5|30
1650892020000|2022-04-25 13:07:00|34853.8|34833.8|34855.9|34835.9|34855.9|34835.9|34851.9|34831.9|27
1650892030000|2022-04-25 13:07:10|34856.1|34836.1|34854.5|34834.5|34856.1|34836.1|34854.3|34834.3|23
1650892040000|2022-04-25 13:07:20|34855.2|34835.2|34853.2|34833.2|34855.5|34835.5|34853.2|34833.2|15
1650892050000|2022-04-25 13:07:30|34852.9|34832.9|34853.6|34833.6|34854.8|34834.8|34852.7|34832.7|19
1650892060000|2022-04-25 13:07:40|34854.1|34834.1|34853.5|34833.5|34855.2|34835.2|34853.2|34833.2|17
1650892070000|2022-04-25 13:07:50|34854.6|34834.6|34858.8|34838.8|34858.8|34838.8|34851.9|34831.9|27
1650892080000|2022-04-25 13:08:00|34859.2|34839.2|34858|34838|34861.3|34841.3|34855.4|34835.4|32
1650892090000|2022-04-25 13:08:10|34855.8|34835.8|34861|34841|34861.9|34841.9|34855.8|34835.8|26
1650892100000|2022-04-25 13:08:20|34860.8|34840.8|34863.4|34843.4|34863.8|34843.8|34860.5|34840.5|24
1650892110000|2022-04-25 13:08:30|34864.8|34844.8|34865|34845|34867.1|34847.1|34864.5|34844.5|30
1650892120000|2022-04-25 13:08:40|34865.1|34845.1|34862.8|34842.8|34865.1|34845.1|34862.8|34842.8|16
1650892130000|2022-04-25 13:08:50|34863.3|34843.3|34857.8|34837.8|34863.3|34843.3|34857.8|34837.8|23
1650892140000|2022-04-25 13:09:00|34859.5|34839.5|34858.2|34838.2|34860.2|34840.2|34858.2|34838.2|25
1650892150000|2022-04-25 13:09:10|34857.8|34837.8|34859.7|34839.7|34860.7|34840.7|34857.8|34837.8|18
1650892160000|2022-04-25 13:09:20|34859.6|34839.6|34859.8|34839.8|34860.5|34840.5|34858.6|34838.6|20
1650892170000|2022-04-25 13:09:30|34859.7|34839.7|34864.1|34844.1|34865.3|34845.3|34858.9|34838.9|25
1650892180000|2022-04-25 13:09:40|34864.4|34844.4|34864.6|34844.6|34866.1|34846.1|34864.4|34844.4|24
1650892190000|2022-04-25 13:09:50|34864.1|34844.1|34865.6|34845.6|34867.1|34847.1|34863.7|34843.7|23
1650892200000|2022-04-25 13:10:00|34865.2|34845.2|34857.6|34837.6|34865.5|34845.5|34857|34837|30
1650892210000|2022-04-25 13:10:10|34857.5|34837.5|34860.4|34840.4|34860.4|34840.4|34857.4|34837.4|25
1650892220000|2022-04-25 13:10:20|34860.7|34840.7|34860.4|34840.4|34861.2|34841.2|34859.7|34839.7|22
1650892230000|2022-04-25 13:10:30|34860.3|34840.3|34857.9|34837.9|34860.5|34840.5|34855.1|34835.1|26
1650892240000|2022-04-25 13:10:40|34857.2|34837.2|34857|34837|34858.5|34838.5|34856.5|34836.5|21
1650892250000|2022-04-25 13:10:50|34857.3|34837.3|34856|34836|34858.1|34838.1|34855.8|34835.8|27
1650892260000|2022-04-25 13:11:00|34855.9|34835.9|34855.6|34835.6|34856.3|34836.3|34855.2|34835.2|25
1650892270000|2022-04-25 13:11:10|34856.4|34836.4|34858.8|34838.8|34862.1|34842.1|34855.9|34835.9|21
1650892280000|2022-04-25 13:11:20|34858.7|34838.7|34854|34834|34858.7|34838.7|34853.7|34833.7|32
1650892290000|2022-04-25 13:11:30|34853.9|34833.9|34856|34836|34856|34836|34853.7|34833.7|23
1650892300000|2022-04-25 13:11:40|34855.5|34835.5|34856.7|34836.7|34858.2|34838.2|34855.5|34835.5|23
1650892310000|2022-04-25 13:11:50|34856.3|34836.3|34854.5|34834.5|34858.2|34838.2|34853.4|34833.4|21
1650892320000|2022-04-25 13:12:00|34854.6|34834.6|34855|34835|34855.8|34835.8|34854.4|34834.4|28
1650892330000|2022-04-25 13:12:10|34855.2|34835.2|34866.2|34846.2|34866.2|34846.2|34855.2|34835.2|29
1650892340000|2022-04-25 13:12:20|34865.9|34845.9|34867.4|34847.4|34867.8|34847.8|34865.9|34845.9|23
1650892350000|2022-04-25 13:12:30|34867.2|34847.2|34870.7|34850.7|34871.3|34851.3|34867.2|34847.2|27
1650892360000|2022-04-25 13:12:40|34870.9|34850.9|34873.8|34853.8|34874|34854|34870.6|34850.6|26
1650892370000|2022-04-25 13:12:50|34873.9|34853.9|34877|34857|34878.1|34858.1|34871|34851|32
1650892380000|2022-04-25 13:13:00|34877.6|34857.6|34874.6|34854.6|34877.7|34857.7|34874.2|34854.2|25
1650892390000|2022-04-25 13:13:10|34874.5|34854.5|34877.1|34857.1|34878.3|34858.3|34874.5|34854.5|23
1650892400000|2022-04-25 13:13:20|34877.6|34857.6|34876.5|34856.5|34878|34858|34875.8|34855.8|28
1650892410000|2022-04-25 13:13:30|34876.2|34856.2|34873.8|34853.8|34880|34860|34872.3|34852.3|30
1650892420000|2022-04-25 13:13:40|34874|34854|34871|34851|34876.9|34856.9|34871|34851|32
1650892430000|2022-04-25 13:13:50|34871.1|34851.1|34872.9|34852.9|34873|34853|34870.5|34850.5|31
1650892440000|2022-04-25 13:14:00|34873.2|34853.2|34873.4|34853.4|34876.3|34856.3|34873.2|34853.2|28
1650892450000|2022-04-25 13:14:10|34873.5|34853.5|34874.7|34854.7|34876.5|34856.5|34873.2|34853.2|22
1650892460000|2022-04-25 13:14:20|34874.8|34854.8|34874.1|34854.1|34875|34855|34872.2|34852.2|26
1650892470000|2022-04-25 13:14:30|34873.8|34853.8|34874.5|34854.5|34875.2|34855.2|34873.8|34853.8|24
1650892480000|2022-04-25 13:14:40|34874.7|34854.7|34875.1|34855.1|34875.5|34855.5|34873.9|34853.9|27
1650892490000|2022-04-25 13:14:50|34875|34855|34875.3|34855.3|34881|34861|34874.8|34854.8|28
1650892500000|2022-04-25 13:15:00|34875.4|34855.4|34874.5|34854.5|34876.6|34856.6|34870.6|34850.6|37
1650892510000|2022-04-25 13:15:10|34873.3|34853.3|34872.6|34852.6|34874.1|34854.1|34872.3|34852.3|22
1650892520000|2022-04-25 13:15:20|34872.8|34852.8|34868.8|34848.8|34873.7|34853.7|34868.8|34848.8|26
1650892530000|2022-04-25 13:15:30|34869.7|34849.7|34865.9|34845.9|34871.2|34851.2|34865.8|34845.8|31
1650892540000|2022-04-25 13:15:40|34865.7|34845.7|34863.6|34843.6|34865.8|34845.8|34863.4|34843.4|27
1650892550000|2022-04-25 13:15:50|34863.7|34843.7|34864.1|34844.1|34864.5|34844.5|34863.1|34843.1|18
1650892560000|2022-04-25 13:16:00|34864|34844|34865.3|34845.3|34868.3|34848.3|34864|34844|24
1650892570000|2022-04-25 13:16:10|34865.2|34845.2|34865.6|34845.6|34865.7|34845.7|34864.5|34844.5|25
1650892580000|2022-04-25 13:16:20|34865.2|34845.2|34864.4|34844.4|34865.2|34845.2|34863.8|34843.8|27
1650892590000|2022-04-25 13:16:30|34863.9|34843.9|34867.8|34847.8|34868.3|34848.3|34862.3|34842.3|25
1650892600000|2022-04-25 13:16:40|34867.2|34847.2|34867.6|34847.6|34868.7|34848.7|34866.9|34846.9|24
1650892610000|2022-04-25 13:16:50|34867.7|34847.7|34868.9|34848.9|34870.7|34850.7|34867.7|34847.7|23
1650892620000|2022-04-25 13:17:00|34869|34849|34871.3|34851.3|34871.8|34851.8|34869|34849|26
1650892630000|2022-04-25 13:17:10|34871.1|34851.1|34871.7|34851.7|34871.9|34851.9|34870.8|34850.8|23
1650892640000|2022-04-25 13:17:20|34871.6|34851.6|34873.3|34853.3|34873.3|34853.3|34871.5|34851.5|25
1650892650000|2022-04-25 13:17:30|34873|34853|34872.7|34852.7|34873.4|34853.4|34871.8|34851.8|25
1650892660000|2022-04-25 13:17:40|34873.6|34853.6|34878|34858|34878.5|34858.5|34872.6|34852.6|28
1650892670000|2022-04-25 13:17:50|34878.2|34858.2|34876.6|34856.6|34878.7|34858.7|34874.3|34854.3|30
1650892680000|2022-04-25 13:18:00|34875.7|34855.7|34871.4|34851.4|34876.6|34856.6|34866.4|34846.4|29
1650892690000|2022-04-25 13:18:10|34871|34851|34870|34850|34871.7|34851.7|34869.9|34849.9|23
1650892700000|2022-04-25 13:18:20|34869.4|34849.4|34857.6|34837.6|34869.4|34849.4|34856.8|34836.8|27
1650892710000|2022-04-25 13:18:30|34857.8|34837.8|34870|34850|34870.3|34850.3|34854.5|34834.5|34
1650892720000|2022-04-25 13:18:40|34869.4|34849.4|34869.8|34849.8|34870.9|34850.9|34869.4|34849.4|27
1650892730000|2022-04-25 13:18:50|34870.6|34850.6|34870.5|34850.5|34870.6|34850.6|34868.9|34848.9|25
1650892740000|2022-04-25 13:19:00|34871.7|34851.7|34868.3|34848.3|34871.8|34851.8|34867.9|34847.9|33
1650892750000|2022-04-25 13:19:10|34868.2|34848.2|34866.4|34846.4|34868.2|34848.2|34865.9|34845.9|29
1650892760000|2022-04-25 13:19:20|34866.6|34846.6|34868.7|34848.7|34868.7|34848.7|34866.3|34846.3|17
1650892770000|2022-04-25 13:19:30|34868.9|34848.9|34868.2|34848.2|34869.6|34849.6|34867.7|34847.7|23
1650892780000|2022-04-25 13:19:40|34868.3|34848.3|34862|34842|34868.7|34848.7|34861.7|34841.7|19
1650892790000|2022-04-25 13:19:50|34861.8|34841.8|34862.5|34842.5|34862.7|34842.7|34860.6|34840.6|24
1650892800000|2022-04-25 13:20:00|34863.7|34843.7|34864.2|34844.2|34864.8|34844.8|34862.7|34842.7|28
1650892810000|2022-04-25 13:20:10|34863.5|34843.5|34853|34833|34863.5|34843.5|34851.7|34831.7|18
1650892820000|2022-04-25 13:20:20|34853.1|34833.1|34854.5|34834.5|34854.6|34834.6|34853.1|34833.1|26
1650892830000|2022-04-25 13:20:30|34853.9|34833.9|34854.4|34834.4|34855.1|34835.1|34851.6|34831.6|22
1650892840000|2022-04-25 13:20:40|34854.3|34834.3|34856.3|34836.3|34856.3|34836.3|34853.3|34833.3|28
1650892850000|2022-04-25 13:20:50|34856|34836|34858|34838|34858.4|34838.4|34855.7|34835.7|28
1650892860000|2022-04-25 13:21:00|34858.2|34838.2|34860.2|34840.2|34860.4|34840.4|34858|34838|26
1650892870000|2022-04-25 13:21:10|34859.8|34839.8|34859.9|34839.9|34860.6|34840.6|34859.6|34839.6|26
1650892880000|2022-04-25 13:21:20|34860|34840|34858.3|34838.3|34860|34840|34858.3|34838.3|11
1650892890000|2022-04-25 13:21:30|34857.8|34837.8|34858.9|34838.9|34859.1|34839.1|34856.2|34836.2|25
1650892900000|2022-04-25 13:21:40|34860.1|34840.1|34851.7|34831.7|34860.1|34840.1|34851|34831|28
1650892910000|2022-04-25 13:21:50|34851.4|34831.4|34849.7|34829.7|34852|34832|34848.2|34828.2|31
1650892920000|2022-04-25 13:22:00|34851|34831|34851.6|34831.6|34852.3|34832.3|34849.7|34829.7|24
1650892930000|2022-04-25 13:22:10|34852.2|34832.2|34854.1|34834.1|34855.2|34835.2|34851.9|34831.9|28
1650892940000|2022-04-25 13:22:20|34854|34834|34855.9|34835.9|34857.5|34837.5|34854|34834|23
1650892950000|2022-04-25 13:22:30|34855.8|34835.8|34851.6|34831.6|34856|34836|34849.8|34829.8|29
1650892960000|2022-04-25 13:22:40|34850.9|34830.9|34846.6|34826.6|34851.3|34831.3|34846.6|34826.6|27
1650892970000|2022-04-25 13:22:50|34846.3|34826.3|34842.3|34822.3|34846.3|34826.3|34842.3|34822.3|31
1650892980000|2022-04-25 13:23:00|34841|34821|34843.5|34823.5|34846.1|34826.1|34840.5|34820.5|33
1650892990000|2022-04-25 13:23:10|34843.8|34823.8|34839|34819|34843.8|34823.8|34837.4|34817.4|31
1650893000000|2022-04-25 13:23:20|34838.6|34818.6|34836|34816|34839.8|34819.8|34833.8|34813.8|30
1650893010000|2022-04-25 13:23:30|34836.4|34816.4|34836.3|34816.3|34836.9|34816.9|34833.6|34813.6|27
1650893020000|2022-04-25 13:23:40|34837.4|34817.4|34835.5|34815.5|34837.5|34817.5|34835.5|34815.5|22
1650893030000|2022-04-25 13:23:50|34835.2|34815.2|34836.6|34816.6|34836.7|34816.7|34835.2|34815.2|24
1650893040000|2022-04-25 13:24:00|34837.2|34817.2|34843.3|34823.3|34843.3|34823.3|34837.2|34817.2|31
1650893050000|2022-04-25 13:24:10|34843.5|34823.5|34845.6|34825.6|34845.7|34825.7|34842.6|34822.6|26
1650893060000|2022-04-25 13:24:20|34846|34826|34845.9|34825.9|34846.3|34826.3|34844.3|34824.3|25
1650893070000|2022-04-25 13:24:30|34845.8|34825.8|34845.3|34825.3|34847.1|34827.1|34845|34825|22
1650893080000|2022-04-25 13:24:40|34845.2|34825.2|34848.7|34828.7|34849.1|34829.1|34843.6|34823.6|19
1650893090000|2022-04-25 13:24:50|34848.8|34828.8|34848.4|34828.4|34849.9|34829.9|34848|34828|23
1650893100000|2022-04-25 13:25:00|34848.5|34828.5|34852.3|34832.3|34852.3|34832.3|34848|34828|32
1650893110000|2022-04-25 13:25:10|34852.1|34832.1|34854.7|34834.7|34855.4|34835.4|34852|34832|31
1650893120000|2022-04-25 13:25:20|34855.1|34835.1|34856.7|34836.7|34856.7|34836.7|34854.8|34834.8|32
1650893130000|2022-04-25 13:25:30|34856.6|34836.6|34849.5|34829.5|34856.6|34836.6|34849.1|34829.1|25
1650893140000|2022-04-25 13:25:40|34850.4|34830.4|34852.8|34832.8|34852.9|34832.9|34850|34830|25
1650893150000|2022-04-25 13:25:50|34852.7|34832.7|34852|34832|34853.9|34833.9|34852|34832|26
1650893160000|2022-04-25 13:26:00|34851.9|34831.9|34852.2|34832.2|34853.3|34833.3|34848.3|34828.3|33
1650893170000|2022-04-25 13:26:10|34852.1|34832.1|34856.4|34836.4|34856.6|34836.6|34851.7|34831.7|30
1650893180000|2022-04-25 13:26:20|34856.1|34836.1|34851|34831|34856.7|34836.7|34850.5|34830.5|33
1650893190000|2022-04-25 13:26:30|34851.2|34831.2|34852.4|34832.4|34854.7|34834.7|34850.3|34830.3|36
1650893200000|2022-04-25 13:26:40|34852.1|34832.1|34859.9|34839.9|34859.9|34839.9|34850.6|34830.6|30
1650893210000|2022-04-25 13:26:50|34858.5|34838.5|34861.7|34841.7|34862.2|34842.2|34857.3|34837.3|29
1650893220000|2022-04-25 13:27:00|34860.3|34840.3|34863.2|34843.2|34863.6|34843.6|34859.4|34839.4|30
1650893230000|2022-04-25 13:27:10|34862.7|34842.7|34858.5|34838.5|34862.7|34842.7|34857.7|34837.7|26
1650893240000|2022-04-25 13:27:20|34858.4|34838.4|34860.7|34840.7|34860.7|34840.7|34858.4|34838.4|21
1650893250000|2022-04-25 13:27:30|34860.1|34840.1|34860.2|34840.2|34863.8|34843.8|34858.7|34838.7|28
1650893260000|2022-04-25 13:27:40|34860.4|34840.4|34859.8|34839.8|34860.5|34840.5|34859.1|34839.1|22
1650893270000|2022-04-25 13:27:50|34858.1|34838.1|34858.8|34838.8|34859.6|34839.6|34858.1|34838.1|18
1650893280000|2022-04-25 13:28:00|34858.7|34838.7|34863.4|34843.4|34864.9|34844.9|34858.6|34838.6|25
1650893290000|2022-04-25 13:28:10|34863.2|34843.2|34862.8|34842.8|34863.4|34843.4|34861.6|34841.6|25
1650893300000|2022-04-25 13:28:20|34863|34843|34858.9|34838.9|34863|34843|34858.1|34838.1|22
1650893310000|2022-04-25 13:28:30|34859|34839|34855.3|34835.3|34859.2|34839.2|34854.2|34834.2|24
1650893320000|2022-04-25 13:28:40|34855.1|34835.1|34858|34838|34858.3|34838.3|34855.1|34835.1|22
1650893330000|2022-04-25 13:28:50|34857.3|34837.3|34859.4|34839.4|34859.8|34839.8|34857.3|34837.3|20
1650893340000|2022-04-25 13:29:00|34859.3|34839.3|34859.9|34839.9|34862.2|34842.2|34858.6|34838.6|21
1650893350000|2022-04-25 13:29:10|34859.4|34839.4|34857.1|34837.1|34860.1|34840.1|34857.1|34837.1|22
1650893360000|2022-04-25 13:29:20|34857.5|34837.5|34861.1|34841.1|34863.5|34843.5|34857.2|34837.2|27
1650893370000|2022-04-25 13:29:30|34861.6|34841.6|34863.5|34843.5|34866.1|34846.1|34861.6|34841.6|23
1650893380000|2022-04-25 13:29:40|34863.2|34843.2|34863.8|34843.8|34866.1|34846.1|34863.2|34843.2|20
1650893390000|2022-04-25 13:29:50|34864.1|34844.1|34866.6|34846.6|34866.8|34846.8|34863.5|34843.5|19
1650893400000|2022-04-25 13:30:00|34866.4|34846.4|34866.5|34846.5|34867.3|34847.3|34862.6|34842.6|20
1650893410000|2022-04-25 13:30:10|34866.3|34846.3|34864.7|34844.7|34866.3|34846.3|34863|34843|24
1650893420000|2022-04-25 13:30:20|34865|34845|34865.1|34845.1|34865.2|34845.2|34864.2|34844.2|13
1650893430000|2022-04-25 13:30:30|34865|34845|34867.3|34847.3|34867.7|34847.7|34864.4|34844.4|19
1650893440000|2022-04-25 13:30:40|34867.7|34847.7|34867.1|34847.1|34871.5|34851.5|34866.1|34846.1|15
1650893450000|2022-04-25 13:30:50|34866.5|34846.5|34868.6|34848.6|34870.3|34850.3|34865.8|34845.8|24
1650893460000|2022-04-25 13:31:00|34868|34848|34877.9|34857.9|34878.4|34858.4|34867.5|34847.5|26
1650893470000|2022-04-25 13:31:10|34880|34860|34876.9|34856.9|34880|34860|34872.7|34852.7|27
1650893480000|2022-04-25 13:31:20|34876.5|34856.5|34888.1|34868.1|34890|34870|34876.4|34856.4|25
1650893490000|2022-04-25 13:31:30|34888.3|34868.3|34881.8|34861.8|34888.3|34868.3|34880.4|34860.4|24
1650893500000|2022-04-25 13:31:40|34881.4|34861.4|34880.9|34860.9|34881.9|34861.9|34879|34859|24
1650893510000|2022-04-25 13:31:50|34880.3|34860.3|34892.2|34872.2|34892.8|34872.8|34880.3|34860.3|26
1650893520000|2022-04-25 13:32:00|34895.5|34875.5|34894|34874|34895.5|34875.5|34892|34872|26
1650893530000|2022-04-25 13:32:10|34893.9|34873.9|34896.4|34876.4|34896.4|34876.4|34892.6|34872.6|23
1650893540000|2022-04-25 13:32:20|34895.8|34875.8|34888.8|34868.8|34907.9|34875.8|34885.3|34850.7|25
1650893550000|2022-04-25 13:32:30|34889.3|34869.3|34881.9|34861.9|34890.2|34870.2|34881.9|34861.9|26
1650893560000|2022-04-25 13:32:40|34881.7|34861.7|34880.2|34860.2|34881.8|34861.8|34877.6|34857.6|28
1650893570000|2022-04-25 13:32:50|34879.3|34859.3|34885.4|34865.4|34889.6|34869.6|34879.3|34859.3|27
1650893580000|2022-04-25 13:33:00|34885.5|34865.5|34901.6|34881.6|34905|34885|34885.5|34865.5|29
1650893590000|2022-04-25 13:33:10|34902.8|34882.8|34897.4|34877.4|34902.8|34882.8|34894.3|34874.3|26
1650893600000|2022-04-25 13:33:20|34898.7|34878.7|34898.3|34878.3|34900.1|34880.1|34895.1|34875.1|27
1650893610000|2022-04-25 13:33:30|34899.1|34879.1|34898.1|34878.1|34902.2|34882.2|34896.2|34876.2|28
1650893620000|2022-04-25 13:33:40|34898.4|34878.4|34894.9|34874.9|34898.6|34878.6|34894|34874|25
1650893630000|2022-04-25 13:33:50|34894.6|34874.6|34895.6|34875.6|34898.4|34878.4|34894.1|34874.1|26
1650893640000|2022-04-25 13:34:00|34895.3|34875.3|34889.7|34869.7|34895.3|34875.3|34889|34869|24
1650893650000|2022-04-25 13:34:10|34889.1|34869.1|34890.4|34870.4|34892.2|34872.2|34882.2|34862.2|28
1650893660000|2022-04-25 13:34:20|34893.5|34873.5|34896.1|34876.1|34896.7|34876.7|34893.5|34873.5|26
1650893670000|2022-04-25 13:34:30|34897.3|34877.3|34894.9|34874.9|34898.2|34878.2|34894.8|34874.8|23
1650893680000|2022-04-25 13:34:40|34892.9|34872.9|34887.6|34867.6|34893|34873|34887.1|34867.1|27
1650893690000|2022-04-25 13:34:50|34887.5|34867.5|34879.9|34859.9|34888|34868|34879.9|34859.9|23
1650893700000|2022-04-25 13:35:00|34879.8|34859.8|34886|34866|34886.7|34866.7|34879.6|34859.6|26
1650893710000|2022-04-25 13:35:10|34885.7|34865.7|34888.3|34868.3|34889.5|34869.5|34885.7|34865.7|27
1650893720000|2022-04-25 13:35:20|34887.9|34867.9|34889.2|34869.2|34892.6|34872.6|34887.6|34867.6|27
1650893730000|2022-04-25 13:35:30|34888.7|34868.7|34893.6|34873.6|34895.6|34875.6|34887.7|34867.7|27
1650893740000|2022-04-25 13:35:40|34896.5|34876.5|34899.8|34879.8|34921.7|34883.8|34888.9|34862.8|24
1650893750000|2022-04-25 13:35:50|34899.9|34879.9|34911.6|34891.6|34922.8|34893|34898.1|34861.7|29
1650893760000|2022-04-25 13:36:00|34912.5|34892.5|34901.3|34881.3|34912.6|34892.6|34900.3|34880.3|30
1650893770000|2022-04-25 13:36:10|34899.5|34879.5|34903.4|34883.4|34904.8|34884.8|34899.1|34879.1|27
1650893780000|2022-04-25 13:36:20|34903.7|34883.7|34882.3|34862.3|34912|34883.7|34882.1|34849.5|27
1650893790000|2022-04-25 13:36:30|34882.8|34862.8|34878.4|34858.4|34883|34863|34877.9|34857.9|29
1650893800000|2022-04-25 13:36:40|34878.3|34858.3|34878.2|34858.2|34879.3|34859.3|34873.9|34853.9|23
1650893810000|2022-04-25 13:36:50|34879|34859|34879|34859|34883|34863|34877.9|34857.9|23
1650893820000|2022-04-25 13:37:00|34878.7|34858.7|34877|34857|34882.6|34862.6|34876.8|34856.8|28
1650893830000|2022-04-25 13:37:10|34876.4|34856.4|34880.8|34860.8|34880.8|34860.8|34876|34856|25
1650893840000|2022-04-25 13:37:20|34881.4|34861.4|34880.6|34860.6|34882|34862|34879.4|34859.4|26
1650893850000|2022-04-25 13:37:30|34881.1|34861.1|34881|34861|34881.5|34861.5|34880|34860|22
1650893860000|2022-04-25 13:37:40|34881.2|34861.2|34888.5|34868.5|34888.5|34868.5|34881|34861|22
1650893870000|2022-04-25 13:37:50|34888.7|34868.7|34890.2|34870.2|34890.5|34870.5|34885|34865|25
1650893880000|2022-04-25 13:38:00|34891.3|34871.3|34885.2|34865.2|34891.5|34871.5|34885.2|34865.2|28
1650893890000|2022-04-25 13:38:10|34885.4|34865.4|34882.8|34862.8|34888|34868|34880.8|34860.8|23
1650893900000|2022-04-25 13:38:20|34882.3|34862.3|34885.3|34865.3|34887.8|34867.8|34882.3|34862.3|25
1650893910000|2022-04-25 13:38:30|34884.5|34864.5|34888.7|34868.7|34890.7|34870.7|34883.7|34863.7|26
1650893920000|2022-04-25 13:38:40|34888.9|34868.9|34892.2|34872.2|34892.2|34872.2|34888.6|34868.6|21
1650893930000|2022-04-25 13:38:50|34892.5|34872.5|34891.3|34871.3|34892.5|34872.5|34890.1|34870.1|21
1650893940000|2022-04-25 13:39:00|34891.2|34871.2|34894.8|34874.8|34896|34876|34891|34871|25
1650893950000|2022-04-25 13:39:10|34895.5|34875.5|34892.8|34872.8|34895.7|34875.7|34892.8|34872.8|21
1650893960000|2022-04-25 13:39:20|34893.6|34873.6|34898|34878|34898|34878|34893.5|34873.5|24
1650893970000|2022-04-25 13:39:30|34897.5|34877.5|34905.8|34885.8|34908.5|34888.5|34897.5|34877.5|27
1650893980000|2022-04-25 13:39:40|34905.4|34885.4|34909.3|34889.3|34909.4|34889.4|34905.4|34885.4|25
1650893990000|2022-04-25 13:39:50|34909.6|34889.6|34911|34891|34911.8|34891.8|34908.3|34888.3|27
1650894000000|2022-04-25 13:40:00|34910.7|34890.7|34906.5|34886.5|34910.7|34890.7|34906.5|34886.5|24
1650894010000|2022-04-25 13:40:10|34906.8|34886.8|34916.3|34896.3|34916.7|34896.7|34905.6|34885.6|25
1650894020000|2022-04-25 13:40:20|34917.4|34897.4|34943.1|34893.1|34949.4|34908.3|34917.4|34884.3|24
1650894030000|2022-04-25 13:40:30|34927.7|34907.7|34933|34913|34933.7|34913.7|34927.4|34907.4|28
1650894040000|2022-04-25 13:40:40|34932.8|34912.8|34931.1|34911.1|34933.6|34913.6|34930.3|34910.3|29
1650894050000|2022-04-25 13:40:50|34931|34911|34932.9|34912.9|34932.9|34912.9|34928.4|34908.4|25
1650894060000|2022-04-25 13:41:00|34932.8|34912.8|34938.9|34918.9|34940.8|34920.8|34932.8|34912.8|27
1650894070000|2022-04-25 13:41:10|34939.3|34919.3|34927.5|34907.5|34939.3|34919.3|34925.1|34905.1|27
1650894080000|2022-04-25 13:41:20|34927.1|34907.1|34921.6|34901.6|34931.6|34911.6|34921.6|34901.6|24
1650894090000|2022-04-25 13:41:30|34921.1|34901.1|34919.1|34899.1|34921.3|34901.3|34915.6|34895.6|26
1650894100000|2022-04-25 13:41:40|34918.5|34898.5|34903.9|34883.9|34918.5|34898.5|34903.7|34883.7|27
1650894110000|2022-04-25 13:41:50|34904.5|34884.5|34902.6|34882.6|34906.7|34886.7|34901.4|34881.4|24
1650894120000|2022-04-25 13:42:00|34903|34883|34904.8|34884.8|34906.2|34886.2|34902.5|34882.5|21
1650894130000|2022-04-25 13:42:10|34904.7|34884.7|34904.5|34884.5|34905|34885|34901|34881|22
1650894140000|2022-04-25 13:42:20|34902.8|34882.8|34904.4|34884.4|34905.6|34885.6|34899.9|34879.9|23
1650894150000|2022-04-25 13:42:30|34904.5|34884.5|34910.5|34890.5|34932.1|34890.8|34904.1|34867.8|21
1650894160000|2022-04-25 13:42:40|34909.9|34889.9|34905.5|34885.5|34927.1|34890|34905|34870|25
1650894170000|2022-04-25 13:42:50|34904.6|34884.6|34906.8|34886.8|34906.8|34886.8|34904.3|34884.3|19
1650894180000|2022-04-25 13:43:00|34905.5|34885.5|34929.8|34870.9|34932.5|34891.4|34905.2|34868.7|22
1650894190000|2022-04-25 13:43:10|34932.6|34867.9|34910.1|34890.1|34932.6|34890.1|34906.9|34867.9|26
1650894200000|2022-04-25 13:43:20|34912|34892|34910.6|34890.6|34934.2|34892|34909|34867.3|27
1650894210000|2022-04-25 13:43:30|34927.4|34877.4|34923.7|34873.7|34930|34880|34922.5|34872.5|25
1650894220000|2022-04-25 13:43:40|34923.8|34873.8|34903.3|34883.3|34924|34883.3|34903.3|34867.6|22
1650894230000|2022-04-25 13:43:50|34899.6|34879.6|34918.6|34868.6|34926.6|34886.2|34899.6|34862|24
1650894240000|2022-04-25 13:44:00|34922.6|34865.6|34905.3|34885.3|34922.6|34886.2|34903|34865.6|22
1650894250000|2022-04-25 13:44:10|34905.2|34885.2|34912|34892|34927.6|34892.9|34905.2|34870.4|26
1650894260000|2022-04-25 13:44:20|34911.6|34891.6|34914.8|34894.8|34915.9|34895.9|34910.8|34890.8|24
1650894270000|2022-04-25 13:44:30|34915.3|34895.3|34913.6|34893.6|34915.4|34895.4|34913.6|34893.6|21
1650894280000|2022-04-25 13:44:40|34912.7|34892.7|34908.8|34888.8|34926.1|34892.7|34907|34864.8|27
1650894290000|2022-04-25 13:44:50|34908.5|34888.5|34910.7|34890.7|34911.8|34891.8|34908.5|34888.5|23
1650894300000|2022-04-25 13:45:00|34909.9|34889.9|34913.8|34893.8|34913.8|34893.8|34909.2|34889.2|24
1650894310000|2022-04-25 13:45:10|34913.9|34893.9|34913.6|34893.6|34915.1|34895.1|34912.6|34892.6|26
1650894320000|2022-04-25 13:45:20|34913.8|34893.8|34911.1|34891.1|34914.6|34894.6|34910.1|34890.1|22
1650894330000|2022-04-25 13:45:30|34912|34892|34912|34892|34912|34892|34907.8|34887.8|22
1650894340000|2022-04-25 13:45:40|34911.8|34891.8|34910.2|34890.2|34911.8|34891.8|34909.6|34889.6|22
1650894350000|2022-04-25 13:45:50|34909.9|34889.9|34912.8|34892.8|34926.7|34893.4|34907|34866.4|21
1650894360000|2022-04-25 13:46:00|34910.8|34890.8|34901.3|34881.3|34914.8|34894.8|34901.3|34881.3|26
1650894370000|2022-04-25 13:46:10|34899.4|34879.4|34897.2|34877.2|34900.7|34880.7|34896.3|34876.3|24
1650894380000|2022-04-25 13:46:20|34898.3|34878.3|34900.4|34880.4|34904.1|34884.1|34897.6|34877.6|22
1650894390000|2022-04-25 13:46:30|34901.3|34881.3|34896.2|34876.2|34902|34882|34895.7|34875.7|21
1650894400000|2022-04-25 13:46:40|34896.3|34876.3|34895.8|34875.8|34898.5|34878.5|34895.3|34875.3|22
1650894410000|2022-04-25 13:46:50|34895.3|34875.3|34896.2|34876.2|34897|34877|34894.6|34874.6|20
1650894420000|2022-04-25 13:47:00|34895.5|34875.5|34893.1|34873.1|34897.9|34877.9|34893|34873|17
1650894430000|2022-04-25 13:47:10|34892.8|34872.8|34895.3|34875.3|34896.9|34876.9|34890.7|34870.7|25
1650894440000|2022-04-25 13:47:20|34895.1|34875.1|34889.6|34869.6|34895.9|34875.9|34889.6|34869.6|23
1650894450000|2022-04-25 13:47:30|34890|34870|34889.9|34869.9|34890.9|34870.9|34889.6|34869.6|18
1650894460000|2022-04-25 13:47:40|34890.2|34870.2|34898.4|34878.4|34898.4|34878.4|34888.8|34868.8|27
1650894470000|2022-04-25 13:47:50|34897.9|34877.9|34896.8|34876.8|34897.9|34877.9|34893.3|34873.3|21
1650894480000|2022-04-25 13:48:00|34896.6|34876.6|34908.7|34888.7|34908.9|34888.9|34896.1|34876.1|26
1650894490000|2022-04-25 13:48:10|34908.6|34888.6|34911.7|34891.7|34912.1|34892.1|34908.6|34888.6|24
1650894500000|2022-04-25 13:48:20|34914.7|34894.7|34921.2|34901.2|34921.2|34901.2|34914.7|34894.7|24
1650894510000|2022-04-25 13:48:30|34920|34900|34924.4|34904.4|34926|34906|34920|34900|23
1650894520000|2022-04-25 13:48:40|34924.6|34904.6|34923.1|34903.1|34925.1|34905.1|34921.6|34901.6|24
1650894530000|2022-04-25 13:48:50|34922.6|34902.6|34923.9|34903.9|34930.5|34910.5|34922.4|34902.4|26
1650894540000|2022-04-25 13:49:00|34921.7|34901.7|34919.6|34899.6|34926.5|34906.5|34919.6|34899.6|26
1650894550000|2022-04-25 13:49:10|34919.1|34899.1|34917|34897|34924.4|34904.4|34915.2|34895.2|24
1650894560000|2022-04-25 13:49:20|34916.6|34896.6|34912.5|34892.5|34916.8|34896.8|34912.2|34892.2|22
1650894570000|2022-04-25 13:49:30|34912.4|34892.4|34914.3|34894.3|34917.3|34897.3|34912.2|34892.2|18
1650894580000|2022-04-25 13:49:40|34912.5|34892.5|34912.4|34892.4|34912.5|34892.5|34912.4|34892.4|2
1650894640000|2022-04-25 13:50:40|34896.2|34876.2|34895.8|34875.8|34896.2|34876.2|34894.3|34874.3|20
1650894650000|2022-04-25 13:50:50|34896.5|34876.5|34889.8|34869.8|34897.6|34877.6|34889.8|34869.8|21
1650894660000|2022-04-25 13:51:00|34889.9|34869.9|34883.8|34863.8|34890.5|34870.5|34883.8|34863.8|28
1650894670000|2022-04-25 13:51:10|34884.2|34864.2|34892.5|34872.5|34893.4|34873.4|34884.2|34864.2|26
1650894680000|2022-04-25 13:51:20|34892.3|34872.3|34894.3|34874.3|34898.1|34878.1|34892|34872|26
1650894690000|2022-04-25 13:51:30|34894.2|34874.2|34892.9|34872.9|34896|34876|34892.7|34872.7|25
1650894700000|2022-04-25 13:51:40|34893.9|34873.9|34897.4|34877.4|34899.2|34879.2|34890.6|34870.6|27
1650894710000|2022-04-25 13:51:50|34898.2|34878.2|34904.2|34884.2|34904.2|34884.2|34897.7|34877.7|27
1650894720000|2022-04-25 13:52:00|34904.5|34884.5|34904.9|34884.9|34928.2|34887.2|34904|34867.8|24
1650894730000|2022-04-25 13:52:10|34904.8|34884.8|34903.9|34883.9|34905.6|34885.6|34902.3|34882.3|21
1650894740000|2022-04-25 13:52:20|34903.7|34883.7|34906|34886|34907.6|34887.6|34902.7|34882.7|24
1650894750000|2022-04-25 13:52:30|34905.7|34885.7|34905.6|34885.6|34908.2|34888.2|34905.6|34885.6|24
1650894760000|2022-04-25 13:52:40|34908.9|34888.9|34907.6|34887.6|34910.1|34890.1|34905.5|34885.5|23
1650894770000|2022-04-25 13:52:50|34907.7|34887.7|34907.5|34887.5|34908.6|34888.6|34906.1|34886.1|22
1650894780000|2022-04-25 13:53:00|34908.1|34888.1|34911.4|34891.4|34911.4|34891.4|34906.1|34886.1|22
1650894790000|2022-04-25 13:53:10|34911.8|34891.8|34911.4|34891.4|34912|34892|34910.5|34890.5|15
1650894860000|2022-04-25 13:54:20|34906.8|34886.8|34911.2|34891.2|34911.2|34891.2|34906.1|34886.1|18
1650894870000|2022-04-25 13:54:30|34911.3|34891.3|34910.9|34890.9|34913|34893|34910.9|34890.9|21
1650894880000|2022-04-25 13:54:40|34910.6|34890.6|34911.3|34891.3|34911.5|34891.5|34908.1|34888.1|21
1650894890000|2022-04-25 13:54:50|34910|34890|34910.8|34890.8|34912.8|34892.8|34910|34890|23
1650894900000|2022-04-25 13:55:00|34910.4|34890.4|34916.8|34896.8|34917.6|34897.6|34909.5|34889.5|23
1650894910000|2022-04-25 13:55:10|34917.2|34897.2|34917.6|34897.6|34917.8|34897.8|34915.7|34895.7|19
1650894920000|2022-04-25 13:55:20|34917.4|34897.4|34915|34895|34918.1|34898.1|34914.6|34894.6|18
1650894930000|2022-04-25 13:55:30|34915.1|34895.1|34912.9|34892.9|34917.3|34897.3|34912.6|34892.6|20
1650894940000|2022-04-25 13:55:40|34913|34893|34907|34887|34913|34893|34905.9|34885.9|25
1650894950000|2022-04-25 13:55:50|34907.2|34887.2|34905.7|34885.7|34907.5|34887.5|34903.9|34883.9|21
1650894960000|2022-04-25 13:56:00|34905.8|34885.8|34909.7|34889.7|34910|34890|34902.9|34882.9|22
1650894970000|2022-04-25 13:56:10|34910.8|34890.8|34908|34888|34910.8|34890.8|34907.5|34887.5|24
1650894980000|2022-04-25 13:56:20|34908.2|34888.2|34906.3|34886.3|34909.3|34889.3|34906.3|34886.3|22
1650894990000|2022-04-25 13:56:30|34906.8|34886.8|34910.6|34890.6|34911.1|34891.1|34906.6|34886.6|21
1650895000000|2022-04-25 13:56:40|34910.5|34890.5|34915.2|34895.2|34915.2|34895.2|34910.5|34890.5|21
1650895010000|2022-04-25 13:56:50|34916.1|34896.1|34922.1|34902.1|34923.9|34903.9|34915.5|34895.5|22
1650895020000|2022-04-25 13:57:00|34921.9|34901.9|34922.5|34902.5|34923.2|34903.2|34921.9|34901.9|6
1650895030000|2022-04-25 13:57:10|34924.5|34904.5|34924.6|34904.6|34924.6|34904.6|34924.1|34904.1|6
1650895040000|2022-04-25 13:57:20|34924.4|34904.4|34927.6|34907.6|34929.3|34909.3|34924.4|34904.4|19
1650895050000|2022-04-25 13:57:30|34927.9|34907.9|34929.8|34909.8|34932.3|34912.3|34927.7|34907.7|22
1650895060000|2022-04-25 13:57:40|34930.1|34910.1|34931.5|34911.5|34936.1|34916.1|34925.6|34905.6|23
1650895070000|2022-04-25 13:57:50|34930|34910|34915.3|34895.3|34931|34911|34915.3|34895.3|29
1650895080000|2022-04-25 13:58:00|34917.2|34897.2|34913.4|34893.4|34917.2|34897.2|34911.2|34891.2|28
1650895090000|2022-04-25 13:58:10|34913.3|34893.3|34918.5|34898.5|34918.5|34898.5|34911.7|34891.7|23
1650895100000|2022-04-25 13:58:20|34918.8|34898.8|34918.4|34898.4|34920.1|34900.1|34917.1|34897.1|23
1650895110000|2022-04-25 13:58:30|34918.8|34898.8|34910.8|34890.8|34918.8|34898.8|34909.3|34889.3|25
1650895120000|2022-04-25 13:58:40|34911.2|34891.2|34897.4|34877.4|34911.2|34891.2|34896.6|34876.6|24
1650895130000|2022-04-25 13:58:50|34898.6|34878.6|34891|34871|34901.7|34881.7|34890.1|34870.1|26
1650895140000|2022-04-25 13:59:00|34892.5|34872.5|34886.1|34866.1|34893.5|34873.5|34885|34865|26
1650895150000|2022-04-25 13:59:10|34887.4|34867.4|34885.1|34865.1|34887.7|34867.7|34877.2|34857.2|26
1650895160000|2022-04-25 13:59:20|34884.5|34864.5|34888.3|34868.3|34888.3|34868.3|34880.5|34860.5|27
1650895170000|2022-04-25 13:59:30|34887.9|34867.9|34889.5|34869.5|34890|34870|34887.8|34867.8|22
1650895180000|2022-04-25 13:59:40|34889.6|34869.6|34884|34864|34891.1|34871.1|34884|34864|19
1650895190000|2022-04-25 13:59:50|34884.8|34864.8|34885.9|34865.9|34886.3|34866.3|34884.2|34864.2|19
1650895200000|2022-04-25 14:00:00|34886.4|34866.4|34886|34866|34891.6|34871.6|34886|34866|26
1650895210000|2022-04-25 14:00:10|34887.1|34867.1|34884.5|34864.5|34888.9|34868.9|34881|34861|28
1650895220000|2022-04-25 14:00:20|34883.4|34863.4|34887.5|34867.5|34887.7|34867.7|34883.4|34863.4|25
1650895230000|2022-04-25 14:00:30|34887.3|34867.3|34898.2|34878.2|34898.2|34878.2|34886.7|34866.7|25
1650895240000|2022-04-25 14:00:40|34896.6|34876.6|34899|34879|34919.2|34880.1|34892|34855|27
1650895250000|2022-04-25 14:00:50|34900.4|34880.4|34917|34867|34920.3|34886.9|34900.1|34861.5|25
1650895260000|2022-04-25 14:01:00|34915.2|34865.2|34915.9|34865.9|34915.9|34865.9|34913.2|34863.2|13
1650895320000|2022-04-25 14:02:00|34912.9|34892.9|34913.4|34893.4|34913.4|34893.4|34912.9|34892.9|5
1650895330000|2022-04-25 14:02:10|34913.6|34893.6|34913|34893|34916.4|34896.4|34913|34893|23
1650895340000|2022-04-25 14:02:20|34911.1|34891.1|34915.5|34895.5|34917|34897|34910.6|34890.6|26
1650895350000|2022-04-25 14:02:30|34915.4|34895.4|34913.8|34893.8|34916.8|34896.8|34911.4|34891.4|26
1650895360000|2022-04-25 14:02:40|34913|34893|34913.3|34893.3|34914.5|34894.5|34912.5|34892.5|23
1650895370000|2022-04-25 14:02:50|34911.7|34891.7|34903.6|34883.6|34911.7|34891.7|34902|34882|24
1650895380000|2022-04-25 14:03:00|34902.4|34882.4|34899.7|34879.7|34903.4|34883.4|34899.7|34879.7|22
1650895390000|2022-04-25 14:03:10|34899.5|34879.5|34899.9|34879.9|34901.6|34881.6|34899.3|34879.3|22
1650895400000|2022-04-25 14:03:20|34899.6|34879.6|34900|34880|34901.3|34881.3|34899.5|34879.5|24
1650895410000|2022-04-25 14:03:30|34898.9|34878.9|34901.6|34881.6|34904|34884|34898.5|34878.5|24
1650895420000|2022-04-25 14:03:40|34902|34882|34900.6|34880.6|34902.6|34882.6|34900|34880|23
1650895430000|2022-04-25 14:03:50|34900.7|34880.7|34902.7|34882.7|34903|34883|34899.5|34879.5|21
1650895440000|2022-04-25 14:04:00|34902.2|34882.2|34901|34881|34902.6|34882.6|34900.3|34880.3|16
1650895450000|2022-04-25 14:04:10|34901.5|34881.5|34898.8|34878.8|34902.8|34882.8|34898.4|34878.4|26
1650895460000|2022-04-25 14:04:20|34897.7|34877.7|34897|34877|34899.2|34879.2|34896.1|34876.1|24
1650895470000|2022-04-25 14:04:30|34898|34878|34900.5|34880.5|34901.7|34881.7|34895.9|34875.9|23
1650895480000|2022-04-25 14:04:40|34900.8|34880.8|34895.5|34845.5|34902.6|34882.6|34884.5|34840.8|25
1650895490000|2022-04-25 14:04:50|34897.6|34847.6|34881.6|34861.6|34897.6|34865.4|34878.5|34839.3|27
1650895500000|2022-04-25 14:05:00|34881.2|34861.2|34895.6|34845.6|34899.6|34861.7|34881.2|34842.3|25
1650895510000|2022-04-25 14:05:10|34894.9|34844.9|34893.5|34843.5|34898.7|34860.4|34880.4|34836.6|26
1650895520000|2022-04-25 14:05:20|34896.1|34839.6|34890.8|34840.8|34896.1|34843.7|34890.3|34836.9|24
1650895530000|2022-04-25 14:05:30|34893.6|34836.7|34888.3|34838.3|34893.6|34840.9|34887.3|34836.7|23
1650895540000|2022-04-25 14:05:40|34888.9|34838.9|34877.5|34857.5|34890.2|34859.3|34873.9|34838.8|20
1650895550000|2022-04-25 14:05:50|34875.5|34855.5|34880|34860|34880|34860|34873.8|34853.8|21
1650895610000|2022-04-25 14:06:50|34873.4|34853.4|34873.6|34853.6|34873.8|34853.8|34873.4|34853.4|3
1650895620000|2022-04-25 14:07:00|34872|34852|34873.2|34853.2|34874.3|34854.3|34871.6|34851.6|25
1650895630000|2022-04-25 14:07:10|34872.6|34852.6|34872.9|34852.9|34876.2|34856.2|34870.9|34850.9|24
1650895640000|2022-04-25 14:07:20|34873.1|34853.1|34874.8|34854.8|34876.5|34856.5|34872.7|34852.7|27
1650895650000|2022-04-25 14:07:30|34875.2|34855.2|34873.3|34853.3|34876.8|34856.8|34873.3|34853.3|21
1650895660000|2022-04-25 14:07:40|34874.9|34854.9|34875.4|34855.4|34878|34858|34869.9|34849.9|26
1650895670000|2022-04-25 14:07:50|34874.9|34854.9|34869.4|34849.4|34876.7|34856.7|34867.9|34847.9|27
1650895680000|2022-04-25 14:08:00|34869.1|34849.1|34872.7|34852.7|34874.5|34854.5|34868.2|34848.2|24
1650895690000|2022-04-25 14:08:10|34873.8|34853.8|34871.2|34851.2|34873.9|34853.9|34870.7|34850.7|24
1650895700000|2022-04-25 14:08:20|34871.1|34851.1|34873|34853|34873.8|34853.8|34870.9|34850.9|19
1650895710000|2022-04-25 14:08:30|34873.1|34853.1|34872.3|34852.3|34873.8|34853.8|34871.9|34851.9|21
1650895720000|2022-04-25 14:08:40|34872.1|34852.1|34874.2|34854.2|34875.1|34855.1|34871.9|34851.9|20
1650895730000|2022-04-25 14:08:50|34873.6|34853.6|34875.6|34855.6|34875.8|34855.8|34873.6|34853.6|24
1650895740000|2022-04-25 14:09:00|34875.5|34855.5|34877.8|34857.8|34877.8|34857.8|34874.5|34854.5|19
1650895750000|2022-04-25 14:09:10|34877|34857|34878.2|34858.2|34880.4|34860.4|34877|34857|21
1650895760000|2022-04-25 14:09:20|34879.7|34859.7|34878.7|34858.7|34884.4|34864.4|34877.4|34857.4|24
1650895770000|2022-04-25 14:09:30|34879.5|34859.5|34876.2|34856.2|34880.5|34860.5|34875.2|34855.2|26
1650895780000|2022-04-25 14:09:40|34875.2|34855.2|34876.2|34856.2|34876.6|34856.6|34875.2|34855.2|18
1650895790000|2022-04-25 14:09:50|34875.6|34855.6|34872.9|34852.9|34876.6|34856.6|34871.7|34851.7|26
1650895800000|2022-04-25 14:10:00|34872.6|34852.6|34866.4|34846.4|34872.9|34852.9|34862.9|34842.9|26
1650895810000|2022-04-25 14:10:10|34865.9|34845.9|34871.6|34851.6|34872.3|34852.3|34864.6|34844.6|29
1650895820000|2022-04-25 14:10:20|34870.3|34850.3|34871.4|34851.4|34873.3|34853.3|34869.4|34849.4|17
1650895890000|2022-04-25 14:11:30|34865.5|34845.5|34866|34846|34867.7|34847.7|34864.7|34844.7|17
1650895900000|2022-04-25 14:11:40|34865.8|34845.8|34862.6|34842.6|34866.6|34846.6|34862.5|34842.5|20
1650895910000|2022-04-25 14:11:50|34865.2|34845.2|34868.7|34848.7|34869.8|34849.8|34863.9|34843.9|21
1650895920000|2022-04-25 14:12:00|34868.5|34848.5|34877.6|34857.6|34878.3|34858.3|34868.5|34848.5|25
1650895930000|2022-04-25 14:12:10|34877.1|34857.1|34879|34859|34881.9|34861.9|34876.3|34856.3|26
1650895940000|2022-04-25 14:12:20|34879.2|34859.2|34884.9|34864.9|34884.9|34864.9|34879.1|34859.1|23
1650895950000|2022-04-25 14:12:30|34884.8|34864.8|34886.6|34866.6|34887|34867|34884|34864|24
1650895960000|2022-04-25 14:12:40|34886.4|34866.4|34890.8|34870.8|34892.7|34872.7|34885.5|34865.5|24
1650895970000|2022-04-25 14:12:50|34891.7|34871.7|34897.5|34877.5|34899.6|34879.6|34891.3|34871.3|25
1650895980000|2022-04-25 14:13:00|34898.7|34878.7|34903.2|34883.2|34903.7|34883.7|34898.2|34878.2|27
1650895990000|2022-04-25 14:13:10|34904|34884|34906.1|34886.1|34909|34889|34904|34884|22
1650896000000|2022-04-25 14:13:20|34906|34886|34898.1|34878.1|34921.1|34886|34897.7|34859.3|27
1650896010000|2022-04-25 14:13:30|34898|34878|34897.9|34877.9|34899.2|34879.2|34897.4|34877.4|26
1650896020000|2022-04-25 14:13:40|34898.3|34878.3|34897.2|34877.2|34900.6|34880.6|34895.5|34875.5|24
1650896030000|2022-04-25 14:13:50|34897.3|34877.3|34887.2|34867.2|34897.5|34877.5|34886.1|34866.1|24
1650896040000|2022-04-25 14:14:00|34887|34867|34890.6|34870.6|34894.3|34874.3|34886.7|34866.7|26
1650896050000|2022-04-25 14:14:10|34890.4|34870.4|34887.3|34867.3|34890.7|34870.7|34887.3|34867.3|14
1650896070000|2022-04-25 14:14:30|34882.5|34862.5|34880.9|34860.9|34883|34863|34880.9|34860.9|6
1650896080000|2022-04-25 14:14:40|34880.7|34860.7|34885.2|34865.2|34885.6|34865.6|34879.8|34859.8|23
1650896090000|2022-04-25 14:14:50|34885|34865|34881.9|34861.9|34885.4|34865.4|34881.4|34861.4|21
1650896100000|2022-04-25 14:15:00|34881.4|34861.4|34879.9|34859.9|34882|34862|34875.8|34855.8|25
1650896110000|2022-04-25 14:15:10|34880.3|34860.3|34876.8|34856.8|34880.3|34860.3|34876.2|34856.2|22
1650896120000|2022-04-25 14:15:20|34876.6|34856.6|34876.2|34856.2|34879.2|34859.2|34875.3|34855.3|21
1650896130000|2022-04-25 14:15:30|34876.5|34856.5|34876.6|34856.6|34880|34860|34876.4|34856.4|20
1650896140000|2022-04-25 14:15:40|34876.8|34856.8|34876.6|34856.6|34878|34858|34876.1|34856.1|20
1650896150000|2022-04-25 14:15:50|34876.8|34856.8|34876.3|34856.3|34876.8|34856.8|34875.9|34855.9|19
1650896160000|2022-04-25 14:16:00|34876|34856|34875.3|34855.3|34880.1|34860.1|34874.5|34854.5|25
1650896170000|2022-04-25 14:16:10|34875.7|34855.7|34876|34856|34876.1|34856.1|34874.6|34854.6|23
1650896180000|2022-04-25 14:16:20|34875.8|34855.8|34875.7|34855.7|34879.8|34859.8|34874.8|34854.8|22
1650896190000|2022-04-25 14:16:30|34875.2|34855.2|34878.4|34858.4|34881.1|34861.1|34875.2|34855.2|26
1650896200000|2022-04-25 14:16:40|34878.6|34858.6|34883|34863|34883.6|34863.6|34878.6|34858.6|25
1650896210000|2022-04-25 14:16:50|34883.1|34863.1|34887.6|34867.6|34887.6|34867.6|34883.1|34863.1|24
1650896220000|2022-04-25 14:17:00|34889.9|34869.9|34888.7|34868.7|34889.9|34869.9|34888|34868|19
1650896230000|2022-04-25 14:17:10|34890.4|34870.4|34895.7|34875.7|34895.7|34875.7|34887.5|34867.5|26
1650896240000|2022-04-25 14:17:20|34895.8|34875.8|34908.4|34888.4|34912.1|34892.1|34895.8|34875.8|27
1650896250000|2022-04-25 14:17:30|34908.6|34888.6|34904.3|34884.3|34908.7|34888.7|34899.8|34879.8|25
1650896260000|2022-04-25 14:17:40|34904|34884|34907.6|34887.6|34908|34888|34903.2|34883.2|26
1650896270000|2022-04-25 14:17:50|34907.1|34887.1|34908.2|34888.2|34908.5|34888.5|34906.5|34886.5|23
1650896280000|2022-04-25 14:18:00|34908.5|34888.5|34912.9|34892.9|34922.4|34892.9|34905.9|34872.4|27
1650896290000|2022-04-25 14:18:10|34912.8|34892.8|34913.3|34893.3|34927.2|34894.1|34911.8|34877.2|24
1650896300000|2022-04-25 14:18:20|34914.1|34894.1|34910|34890|34931.2|34894.1|34908.2|34866.3|28
1650896310000|2022-04-25 14:18:30|34909.9|34889.9|34910.6|34890.6|34911.6|34891.6|34909.2|34889.2|18
1650896320000|2022-04-25 14:18:40|34912.4|34892.4|34912.1|34892.1|34912.6|34892.6|34910.3|34890.3|13
1650896330000|2022-04-25 14:18:50|34913.1|34893.1|34911.5|34891.5|34913.4|34893.4|34909.7|34889.7|25
1650896340000|2022-04-25 14:19:00|34911.2|34891.2|34912.3|34892.3|34914.6|34894.6|34911.2|34891.2|19
1650896350000|2022-04-25 14:19:10|34913.2|34893.2|34915.1|34895.1|34935.1|34900.3|34912.9|34875.7|25
1650896360000|2022-04-25 14:19:20|34914.8|34894.8|34918.5|34898.5|34920|34900|34913.7|34893.7|23
1650896370000|2022-04-25 14:19:30|34918.1|34898.1|34916.2|34896.2|34920|34900|34916.2|34896.2|22
1650896380000|2022-04-25 14:19:40|34915.1|34895.1|34910.5|34890.5|34916|34896|34903.6|34883.6|26
1650896390000|2022-04-25 14:19:50|34916.3|34896.3|34919.1|34899.1|34932.4|34899.9|34911.3|34882.4|29
1650896400000|2022-04-25 14:20:00|34918.9|34898.9|34902.3|34882.3|34918.9|34898.9|34901.4|34881.4|24
1650896410000|2022-04-25 14:20:10|34902.2|34882.2|34895.2|34875.2|34902.2|34882.2|34894.8|34874.8|25
1650896420000|2022-04-25 14:20:20|34895.7|34875.7|34899.9|34879.9|34901|34881|34895.7|34875.7|26
1650896430000|2022-04-25 14:20:30|34899.4|34879.4|34904.6|34884.6|34904.7|34884.7|34899|34879|23
1650896440000|2022-04-25 14:20:40|34905.2|34885.2|34904.1|34884.1|34906.5|34886.5|34903.9|34883.9|23
1650896450000|2022-04-25 14:20:50|34904.8|34884.8|34902.9|34882.9|34905.1|34885.1|34902.9|34882.9|25
1650896460000|2022-04-25 14:21:00|34903.1|34883.1|34900.4|34880.4|34903.5|34883.5|34899.6|34879.6|20
1650896470000|2022-04-25 14:21:10|34899.8|34879.8|34922.5|34902.5|34936.4|34902.5|34899.8|34879.8|23
1650896480000|2022-04-25 14:21:20|34922.3|34902.3|34926.3|34906.3|34941|34907.5|34922.3|34889.8|25
1650896490000|2022-04-25 14:21:30|34926.2|34906.2|34928|34908|34928.1|34908.1|34926.1|34906.1|20
1650896500000|2022-04-25 14:21:40|34926.3|34906.3|34928.2|34908.2|34947.7|34911.5|34926.3|34897.7|22
1650896510000|2022-04-25 14:21:50|34928.4|34908.4|34928.8|34908.8|34947.4|34908.8|34927.2|34887.7|24
1650896520000|2022-04-25 14:22:00|34928.9|34908.9|34930.8|34910.8|34931.6|34911.6|34927.2|34907.2|22
1650896530000|2022-04-25 14:22:10|34930.6|34910.6|34935.2|34915.2|34949.8|34915.2|34930.1|34895.6|27
1650896540000|2022-04-25 14:22:20|34934.9|34914.9|34950.2|34900.2|34954.1|34915.8|34932|34897.2|27
1650896550000|2022-04-25 14:22:30|34950.6|34900.6|34955.5|34905.5|34958.6|34920.7|34938.3|34899.6|25
1650896560000|2022-04-25 14:22:40|34955.6|34905.6|34940.5|34920.5|34955.6|34922.8|34939.3|34905.4|24
1650896570000|2022-04-25 14:22:50|34940.6|34920.6|34948.2|34890|34959.7|34920.6|34929.3|34885.3|18
1650896580000|2022-04-25 14:23:00|34944.6|34894.6|34925.4|34905.4|34944.6|34907.1|34922.1|34889.8|25
1650896590000|2022-04-25 14:23:10|34925.3|34905.3|34936.2|34886.2|34941|34905.7|34920.6|34881.8|24
1650896600000|2022-04-25 14:23:20|34939.4|34883|34947.4|34889.3|34947.4|34892.8|34935.4|34882.3|22
1650896610000|2022-04-25 14:23:30|34942.2|34892.2|34923.8|34903.8|34948.8|34906.7|34923.8|34886|24
1650896620000|2022-04-25 14:23:40|34923.9|34903.9|34938.9|34888.9|34942.3|34904.2|34921.4|34883.7|23
1650896630000|2022-04-25 14:23:50|34938.5|34888.5|34918.6|34898.6|34939.4|34903.5|34918.6|34888.5|17
1650896640000|2022-04-25 14:24:00|34919.1|34899.1|34920|34900|34920.5|34900.5|34918.3|34898.3|20
1650896650000|2022-04-25 14:24:10|34920.1|34900.1|34914.5|34894.5|34931.2|34900.2|34910.2|34872.4|26
1650896660000|2022-04-25 14:24:20|34914.6|34894.6|34911.9|34891.9|34932.9|34894.6|34910.8|34873.1|23
1650896670000|2022-04-25 14:24:30|34912.3|34892.3|34914.2|34894.2|34934.4|34895.5|34910.9|34877|23
1650896680000|2022-04-25 14:24:40|34913.1|34893.1|34908.1|34888.1|34913.8|34893.8|34907.9|34887.9|24
1650896690000|2022-04-25 14:24:50|34908.2|34888.2|34914.9|34894.9|34932.3|34895.2|34907.9|34869.6|26
1650896700000|2022-04-25 14:25:00|34915|34895|34913.4|34893.4|34934.7|34895|34909.8|34873|10
1650896760000|2022-04-25 14:26:00|34910|34890|34914.3|34894.3|34914.5|34894.5|34910|34890|13
1650896770000|2022-04-25 14:26:10|34914.5|34894.5|34920.9|34900.9|34920.9|34900.9|34914.3|34894.3|26
1650896780000|2022-04-25 14:26:20|34919.4|34899.4|34915.7|34895.7|34933|34899.4|34914.5|34883|24
1650896790000|2022-04-25 14:26:30|34915.3|34895.3|34914.5|34894.5|34934.1|34897.7|34914.3|34872.1|21
1650896800000|2022-04-25 14:26:40|34913.9|34893.9|34914|34894|34914.3|34894.3|34911|34891|16
1650896810000|2022-04-25 14:26:50|34913.7|34893.7|34917.9|34897.9|34917.9|34897.9|34913.2|34893.2|14
1650896870000|2022-04-25 14:27:50|34916.2|34896.2|34912.1|34892.1|34916.2|34896.2|34912|34892|8
1650896880000|2022-04-25 14:28:00|34912.2|34892.2|34909.9|34889.9|34912.2|34892.2|34905.4|34885.4|23
1650896890000|2022-04-25 14:28:10|34909.4|34889.4|34908|34888|34910.1|34890.1|34906.8|34886.8|23
1650896900000|2022-04-25 14:28:20|34911|34891|34913.2|34893.2|34915.1|34895.1|34907.5|34887.5|25
1650896910000|2022-04-25 14:28:30|34915.8|34895.8|34918.4|34898.4|34920.6|34900.6|34915.8|34895.8|20
1650896920000|2022-04-25 14:28:40|34919.2|34899.2|34915.4|34895.4|34919.6|34899.6|34913.8|34893.8|26
1650896930000|2022-04-25 14:28:50|34916|34896|34917.7|34897.7|34922.8|34902.8|34915.3|34895.3|21
1650896940000|2022-04-25 14:29:00|34918.4|34898.4|34921.5|34901.5|34922.1|34902.1|34917.1|34897.1|27
1650896950000|2022-04-25 14:29:10|34917.7|34897.7|34916.7|34896.7|34919.8|34899.8|34916.7|34896.7|25
1650896960000|2022-04-25 14:29:20|34916.5|34896.5|34919.9|34899.9|34922.7|34902.7|34915.5|34895.5|29
1650896970000|2022-04-25 14:29:30|34922.8|34902.8|34920.5|34900.5|34923.1|34903.1|34919.3|34899.3|22
1650896980000|2022-04-25 14:29:40|34920|34900|34920.3|34900.3|34921.6|34901.6|34920|34900|18
1650896990000|2022-04-25 14:29:50|34920.6|34900.6|34920.8|34900.8|34922.2|34902.2|34917.8|34897.8|20
1650897000000|2022-04-25 14:30:00|34921|34901|34923.3|34903.3|34927|34907|34921|34901|15
1650897060000|2022-04-25 14:31:00|34923.8|34903.8|34927.5|34907.5|34927.5|34907.5|34923.5|34903.5|9
1650897070000|2022-04-25 14:31:10|34927.8|34907.8|34927.3|34907.3|34928.7|34908.7|34926.7|34906.7|22
1650897080000|2022-04-25 14:31:20|34927.4|34907.4|34928.9|34908.9|34928.9|34908.9|34926.3|34906.3|17
1650897090000|2022-04-25 14:31:30|34928.8|34908.8|34927.1|34907.1|34929.1|34909.1|34926.3|34906.3|15
1650897100000|2022-04-25 14:31:40|34927.2|34907.2|34922.2|34902.2|34927.2|34907.2|34922.2|34902.2|25
1650897110000|2022-04-25 14:31:50|34923.3|34903.3|34920.4|34900.4|34923.3|34903.3|34919.1|34899.1|25
1650897120000|2022-04-25 14:32:00|34920.2|34900.2|34921.3|34901.3|34921.3|34901.3|34918.6|34898.6|25
1650897130000|2022-04-25 14:32:10|34921.5|34901.5|34919.3|34899.3|34921.8|34901.8|34918.5|34898.5|19
1650897140000|2022-04-25 14:32:20|34919.7|34899.7|34920.4|34900.4|34921|34901|34918.2|34898.2|21
1650897150000|2022-04-25 14:32:30|34919.1|34899.1|34917.5|34897.5|34920.5|34900.5|34916.5|34896.5|23
1650897160000|2022-04-25 14:32:40|34917.9|34897.9|34919.2|34899.2|34920.5|34900.5|34917.8|34897.8|27
1650897170000|2022-04-25 14:32:50|34919.6|34899.6|34919.3|34899.3|34919.9|34899.9|34918.2|34898.2|20
1650897180000|2022-04-25 14:33:00|34919|34899|34922.7|34902.7|34923.5|34903.5|34916|34896|25
1650897190000|2022-04-25 14:33:10|34923.3|34903.3|34924.4|34904.4|34924.7|34904.7|34922.9|34902.9|23
1650897200000|2022-04-25 14:33:20|34924.5|34904.5|34931|34911|34931|34911|34924.5|34904.5|21
1650897210000|2022-04-25 14:33:30|34930.6|34910.6|34928.4|34908.4|34931.4|34911.4|34928.3|34908.3|15
1650897220000|2022-04-25 14:33:40|34929.3|34909.3|34931.8|34911.8|34932.4|34912.4|34928.8|34908.8|22
1650897230000|2022-04-25 14:33:50|34931.7|34911.7|34933.8|34913.8|34933.8|34913.8|34931.7|34911.7|22
1650897240000|2022-04-25 14:34:00|34934.2|34914.2|34935.8|34915.8|34935.8|34915.8|34934.1|34914.1|17
1650897250000|2022-04-25 14:34:10|34930.9|34910.9|34931.9|34911.9|34934.3|34914.3|34930.9|34910.9|23
1650897260000|2022-04-25 14:34:20|34932.2|34912.2|34929.2|34909.2|34933|34913|34926.9|34906.9|24
1650897270000|2022-04-25 14:34:30|34929.7|34909.7|34923.9|34903.9|34930.1|34910.1|34923.9|34903.9|23
1650897280000|2022-04-25 14:34:40|34921.2|34901.2|34921.5|34901.5|34923.4|34903.4|34920.3|34900.3|26
1650897290000|2022-04-25 14:34:50|34921.7|34901.7|34916.5|34896.5|34921.8|34901.8|34915.1|34895.1|26
1650897300000|2022-04-25 14:35:00|34916.3|34896.3|34915.4|34895.4|34919.2|34899.2|34911.7|34891.7|24
1650897310000|2022-04-25 14:35:10|34914.9|34894.9|34911.3|34891.3|34919.6|34899.6|34911.3|34891.3|21
1650897320000|2022-04-25 14:35:20|34912.3|34892.3|34913.3|34893.3|34916.1|34896.1|34912.3|34892.3|25
1650897330000|2022-04-25 14:35:30|34914.1|34894.1|34915|34895|34915|34895|34913.1|34893.1|22
1650897340000|2022-04-25 14:35:40|34914.2|34894.2|34911.9|34891.9|34914.3|34894.3|34909.7|34889.7|23
1650897350000|2022-04-25 14:35:50|34910.3|34890.3|34910.7|34890.7|34912.1|34892.1|34909.8|34889.8|20
1650897360000|2022-04-25 14:36:00|34910.4|34890.4|34912.5|34892.5|34914.1|34894.1|34910.3|34890.3|19
1650897370000|2022-04-25 14:36:10|34913.2|34893.2|34917.1|34897.1|34921.5|34901.5|34912.7|34892.7|24
1650897380000|2022-04-25 14:36:20|34911|34891|34914.4|34894.4|34914.9|34894.9|34911|34891|23
1650897390000|2022-04-25 14:36:30|34914.9|34894.9|34918.6|34898.6|34918.6|34898.6|34914.9|34894.9|23
1650897400000|2022-04-25 14:36:40|34917.2|34897.2|34912.6|34892.6|34917.4|34897.4|34910|34890|22
1650897410000|2022-04-25 14:36:50|34913.3|34893.3|34911.5|34891.5|34913.3|34893.3|34910.3|34890.3|24
1650897420000|2022-04-25 14:37:00|34911.7|34891.7|34914.8|34894.8|34914.8|34894.8|34911.2|34891.2|21
1650897430000|2022-04-25 14:37:10|34915.8|34895.8|34912.3|34892.3|34917.2|34897.2|34911.6|34891.6|23
1650897440000|2022-04-25 14:37:20|34912.8|34892.8|34913.2|34893.2|34913.6|34893.6|34912.2|34892.2|24
1650897450000|2022-04-25 14:37:30|34913.3|34893.3|34908.5|34888.5|34913.3|34893.3|34908.5|34888.5|22
1650897460000|2022-04-25 14:37:40|34909.5|34889.5|34910.7|34890.7|34911.5|34891.5|34909.1|34889.1|22
1650897470000|2022-04-25 14:37:50|34910.4|34890.4|34904.9|34884.9|34911.3|34891.3|34904.9|34884.9|16
1650897480000|2022-04-25 14:38:00|34906|34886|34920.2|34900.2|34920.2|34900.2|34905.5|34885.5|25
1650897490000|2022-04-25 14:38:10|34919.7|34899.7|34919.9|34899.9|34922.5|34902.5|34919.2|34899.2|23
1650897500000|2022-04-25 14:38:20|34919.2|34899.2|34919.5|34899.5|34921|34901|34917.5|34897.5|24
1650897510000|2022-04-25 14:38:30|34920.3|34900.3|34923.4|34903.4|34926.3|34906.3|34920.3|34900.3|23
1650897520000|2022-04-25 14:38:40|34922.8|34902.8|34918.2|34898.2|34923.7|34903.7|34916.4|34896.4|24
1650897530000|2022-04-25 14:38:50|34919.2|34899.2|34922.5|34902.5|34923.4|34903.4|34919|34899|24
1650897540000|2022-04-25 14:39:00|34922|34902|34926.5|34906.5|34927.5|34907.5|34922|34902|23
1650897550000|2022-04-25 14:39:10|34925.6|34905.6|34921.9|34901.9|34926.7|34906.7|34920.7|34900.7|24
1650897560000|2022-04-25 14:39:20|34921.5|34901.5|34922|34902|34922.5|34902.5|34920.9|34900.9|22
1650897570000|2022-04-25 14:39:30|34922.1|34902.1|34922.7|34902.7|34923.3|34903.3|34922|34902|19
1650897580000|2022-04-25 14:39:40|34924|34904|34925.3|34905.3|34926.9|34906.9|34923.7|34903.7|15
1650897590000|2022-04-25 14:39:50|34924.6|34904.6|34923.5|34903.5|34924.6|34904.6|34922.9|34902.9|15
1650897600000|2022-04-25 14:40:00|34922.3|34902.3|34926.7|34906.7|34926.8|34906.8|34921.6|34901.6|23
1650897610000|2022-04-25 14:40:10|34926.8|34906.8|34931.3|34911.3|34931.3|34911.3|34926.2|34906.2|21
1650897620000|2022-04-25 14:40:20|34930.8|34910.8|34928.9|34908.9|34930.8|34910.8|34927.8|34907.8|25
1650897630000|2022-04-25 14:40:30|34928.5|34908.5|34927.2|34907.2|34932.8|34912.8|34927|34907|26
1650897640000|2022-04-25 14:40:40|34926.9|34906.9|34927|34907|34927.1|34907.1|34926.8|34906.8|5
1650897650000|2022-04-25 14:40:50|34921.5|34901.5|34922.3|34902.3|34922.7|34902.7|34921.1|34901.1|17
1650897660000|2022-04-25 14:41:00|34920.4|34900.4|34924.8|34904.8|34926|34906|34920.4|34900.4|24
1650897670000|2022-04-25 14:41:10|34925.1|34905.1|34928.1|34908.1|34928.4|34908.4|34924.7|34904.7|23
1650897680000|2022-04-25 14:41:20|34927.9|34907.9|34931.3|34911.3|34932.1|34912.1|34927.9|34907.9|20
1650897690000|2022-04-25 14:41:30|34931|34911|34940.8|34920.8|34940.8|34920.8|34930|34910|24
1650897700000|2022-04-25 14:41:40|34941.3|34921.3|34942.3|34922.3|34944.3|34924.3|34941|34921|25
1650897710000|2022-04-25 14:41:50|34942.5|34922.5|34947.2|34927.2|34947.6|34927.6|34941.9|34921.9|24
1650897720000|2022-04-25 14:42:00|34947.7|34927.7|34941.9|34921.9|34947.7|34927.7|34941.9|34921.9|21
1650897730000|2022-04-25 14:42:10|34941.8|34921.8|34940.2|34920.2|34942.7|34922.7|34939.4|34919.4|23
1650897740000|2022-04-25 14:42:20|34940.1|34920.1|34943.4|34923.4|34943.4|34923.4|34939.9|34919.9|19
1650897750000|2022-04-25 14:42:30|34943.7|34923.7|34942.6|34922.6|34945.2|34925.2|34941.6|34921.6|19
1650897760000|2022-04-25 14:42:40|34942.7|34922.7|34944.3|34924.3|34944.3|34924.3|34935.9|34915.9|22
1650897770000|2022-04-25 14:42:50|34943.9|34923.9|34947.6|34927.6|34950.5|34930.5|34941|34921|27
1650897780000|2022-04-25 14:43:00|34948.8|34928.8|34950|34930|34952|34932|34945.4|34925.4|27
1650897790000|2022-04-25 14:43:10|34950.2|34930.2|34948.9|34928.9|34950.3|34930.3|34946.2|34926.2|26
1650897800000|2022-04-25 14:43:20|34948.7|34928.7|34947.9|34927.9|34948.8|34928.8|34942.5|34922.5|24
1650897810000|2022-04-25 14:43:30|34950.6|34930.6|34947.5|34927.5|34950.6|34930.6|34946.9|34926.9|23
1650897820000|2022-04-25 14:43:40|34948.4|34928.4|34946.1|34926.1|34948.4|34928.4|34945.6|34925.6|21
1650897830000|2022-04-25 14:43:50|34946.5|34926.5|34943.7|34923.7|34947.7|34927.7|34942.5|34922.5|22
1650897840000|2022-04-25 14:44:00|34943|34923|34946.3|34926.3|34947|34927|34943|34923|23
1650897850000|2022-04-25 14:44:10|34946.5|34926.5|34944.6|34924.6|34946.6|34926.6|34943.5|34923.5|23
1650897860000|2022-04-25 14:44:20|34944.4|34924.4|34940.6|34920.6|34945.5|34925.5|34940.6|34920.6|18
1650897870000|2022-04-25 14:44:30|34940.3|34920.3|34943.2|34923.2|34943.7|34923.7|34939.4|34919.4|23
1650897880000|2022-04-25 14:44:40|34944|34924|34943.2|34923.2|34944.1|34924.1|34941.9|34921.9|23
1650897890000|2022-04-25 14:44:50|34943|34923|34938.4|34918.4|34944.2|34924.2|34936.8|34916.8|21
1650897900000|2022-04-25 14:45:00|34938.9|34918.9|34939.5|34919.5|34941|34921|34938.5|34918.5|19
1650897910000|2022-04-25 14:45:10|34943.3|34923.3|34942.6|34922.6|34943.3|34923.3|34941.7|34921.7|11
1650897920000|2022-04-25 14:45:20|34940.8|34920.8|34941.2|34921.2|34943.4|34923.4|34940.5|34920.5|23
1650897930000|2022-04-25 14:45:30|34941|34921|34941.7|34921.7|34941.7|34921.7|34939|34919|20
1650897940000|2022-04-25 14:45:40|34941.5|34921.5|34934.2|34914.2|34941.6|34921.6|34930.7|34910.7|28
1650897950000|2022-04-25 14:45:50|34933.9|34913.9|34920.6|34900.6|34935|34915|34917.2|34897.2|27
1650897960000|2022-04-25 14:46:00|34917.9|34897.9|34920.5|34900.5|34921.3|34901.3|34913|34893|29
1650897970000|2022-04-25 14:46:10|34919.8|34899.8|34921.6|34901.6|34921.8|34901.8|34918.6|34898.6|22
1650897980000|2022-04-25 14:46:20|34921.5|34901.5|34923.4|34903.4|34924.1|34904.1|34919.6|34899.6|24
1650897990000|2022-04-25 14:46:30|34925.4|34905.4|34931.9|34911.9|34931.9|34911.9|34924.5|34904.5|27
1650898000000|2022-04-25 14:46:40|34933.4|34913.4|34932.3|34912.3|34933.8|34913.8|34931.6|34911.6|24
1650898010000|2022-04-25 14:46:50|34932.5|34912.5|34940.6|34920.6|34941.1|34921.1|34931.5|34911.5|22
1650898020000|2022-04-25 14:47:00|34941|34921|34942.1|34922.1|34942.5|34922.5|34938.8|34918.8|24
1650898030000|2022-04-25 14:47:10|34942.6|34922.6|34940.3|34920.3|34943.1|34923.1|34938.9|34918.9|28
1650898040000|2022-04-25 14:47:20|34940.5|34920.5|34938.4|34918.4|34941.1|34921.1|34938.2|34918.2|21
1650898050000|2022-04-25 14:47:30|34940.2|34920.2|34943.4|34923.4|34944|34924|34939.5|34919.5|24
1650898060000|2022-04-25 14:47:40|34942.7|34922.7|34943.9|34923.9|34943.9|34923.9|34941.7|34921.7|23
1650898070000|2022-04-25 14:47:50|34943.8|34923.8|34943.2|34923.2|34943.8|34923.8|34942|34922|21
1650898080000|2022-04-25 14:48:00|34943.1|34923.1|34943.7|34923.7|34945.6|34925.6|34941.7|34921.7|19
1650898090000|2022-04-25 14:48:10|34944.4|34924.4|34947.6|34927.6|34947.9|34927.9|34944.4|34924.4|26
1650898100000|2022-04-25 14:48:20|34946.1|34926.1|34942.9|34922.9|34946.1|34926.1|34939|34919|18
1650898110000|2022-04-25 14:48:30|34944.9|34924.9|34944.5|34924.5|34945.4|34925.4|34944.2|34924.2|8
1650898120000|2022-04-25 14:48:40|34944.6|34924.6|34939.4|34919.4|34945|34925|34936.2|34916.2|24
1650898130000|2022-04-25 14:48:50|34939.7|34919.7|34935.5|34915.5|34939.8|34919.8|34931.7|34911.7|24
1650898140000|2022-04-25 14:49:00|34935.1|34915.1|34930.9|34910.9|34935.7|34915.7|34925.5|34905.5|26
1650898150000|2022-04-25 14:49:10|34929.6|34909.6|34932.7|34912.7|34933.2|34913.2|34929.3|34909.3|24
1650898160000|2022-04-25 14:49:20|34932.6|34912.6|34930.4|34910.4|34932.6|34912.6|34928.2|34908.2|23
1650898170000|2022-04-25 14:49:30|34931.5|34911.5|34935.9|34915.9|34937.9|34917.9|34930.9|34910.9|25
1650898180000|2022-04-25 14:49:40|34935.3|34915.3|34939.2|34919.2|34939.5|34919.5|34935|34915|23
1650898190000|2022-04-25 14:49:50|34939.5|34919.5|34931.7|34911.7|34940.1|34920.1|34931.7|34911.7|25
1650898200000|2022-04-25 14:50:00|34933.4|34913.4|34940.8|34920.8|34940.8|34920.8|34931.6|34911.6|23
1650898210000|2022-04-25 14:50:10|34940|34920|34947|34927|34948.7|34928.7|34937.5|34917.5|24
1650898220000|2022-04-25 14:50:20|34947.7|34927.7|34948.2|34928.2|34949.2|34929.2|34946.5|34926.5|18
1650898230000|2022-04-25 14:50:30|34947.9|34927.9|34953.7|34933.7|34957|34937|34947.6|34927.6|27
1650898240000|2022-04-25 14:50:40|34954.2|34934.2|34956|34936|34956.9|34936.9|34954.2|34934.2|25
1650898250000|2022-04-25 14:50:50|34956.3|34936.3|34953.2|34933.2|34956.6|34936.6|34953.2|34933.2|19
1650898260000|2022-04-25 14:51:00|34952.8|34932.8|34956.9|34936.9|34959.3|34939.3|34952.1|34932.1|23
1650898270000|2022-04-25 14:51:10|34955.6|34935.6|34956.5|34936.5|34957.4|34937.4|34955.6|34935.6|4
1650898330000|2022-04-25 14:52:10|34966.5|34946.5|34963.9|34943.9|34966.8|34946.8|34962.7|34942.7|19
1650898340000|2022-04-25 14:52:20|34966.2|34946.2|34966.8|34946.8|34967.8|34947.8|34965.2|34945.2|26
1650898350000|2022-04-25 14:52:30|34967.4|34947.4|34979.6|34959.6|34981.7|34961.7|34967.1|34947.1|25
1650898360000|2022-04-25 14:52:40|34979.4|34959.4|34969.3|34949.3|34980.3|34960.3|34969.3|34949.3|26
1650898370000|2022-04-25 14:52:50|34969.6|34949.6|34973.9|34953.9|34976.6|34956.6|34968.5|34948.5|25
1650898380000|2022-04-25 14:53:00|34974.9|34954.9|34982.7|34962.7|34984.5|34964.5|34974.3|34954.3|27
1650898390000|2022-04-25 14:53:10|34981.7|34961.7|34975.7|34955.7|34981.7|34961.7|34975.7|34955.7|26
1650898400000|2022-04-25 14:53:20|34974.7|34954.7|34978.1|34958.1|34982.6|34962.6|34973.6|34953.6|28
1650898410000|2022-04-25 14:53:30|34978.5|34958.5|34973.4|34953.4|34979|34959|34972.8|34952.8|25
1650898420000|2022-04-25 14:53:40|34972|34952|34968.9|34948.9|34973.2|34953.2|34968.5|34948.5|22
1650898430000|2022-04-25 14:53:50|34969.3|34949.3|34971.1|34951.1|34971.1|34951.1|34967.5|34947.5|21
1650898440000|2022-04-25 14:54:00|34966.6|34946.6|34970.3|34950.3|34972|34952|34966.6|34946.6|24
1650898450000|2022-04-25 14:54:10|34970.4|34950.4|34968.5|34948.5|34971.6|34951.6|34968.5|34948.5|20
1650898460000|2022-04-25 14:54:20|34969.3|34949.3|34962.9|34942.9|34970.4|34950.4|34961.2|34941.2|25
1650898470000|2022-04-25 14:54:30|34963.2|34943.2|34963.3|34943.3|34966.7|34946.7|34962.4|34942.4|25
1650898480000|2022-04-25 14:54:40|34963.8|34943.8|34964.2|34944.2|34965.5|34945.5|34963.1|34943.1|26
1650898490000|2022-04-25 14:54:50|34963.4|34943.4|34968|34948|34968.5|34948.5|34962.9|34942.9|22
1650898500000|2022-04-25 14:55:00|34966.9|34946.9|34959.9|34939.9|34966.9|34946.9|34959.9|34939.9|26
1650898510000|2022-04-25 14:55:10|34961.7|34941.7|34957.1|34937.1|34961.8|34941.8|34957.1|34937.1|24
1650898520000|2022-04-25 14:55:20|34957.7|34937.7|34951.9|34931.9|34957.7|34937.7|34951.8|34931.8|17
1650898580000|2022-04-25 14:56:20|34955.4|34935.4|34955.5|34935.5|34956.3|34936.3|34955.4|34935.4|6
1650898590000|2022-04-25 14:56:30|34955.8|34935.8|34958.6|34938.6|34959.6|34939.6|34954.8|34934.8|22
1650898600000|2022-04-25 14:56:40|34957.2|34937.2|34950.1|34930.1|34957.8|34937.8|34947.6|34927.6|23
1650898610000|2022-04-25 14:56:50|34950.8|34930.8|34946.8|34926.8|34950.8|34930.8|34945.5|34925.5|25
1650898620000|2022-04-25 14:57:00|34945.3|34925.3|34945.4|34925.4|34949.1|34929.1|34944.7|34924.7|25
1650898630000|2022-04-25 14:57:10|34942.9|34922.9|34939.8|34919.8|34944.8|34924.8|34939.4|34919.4|27
1650898640000|2022-04-25 14:57:20|34939.1|34919.1|34945.2|34925.2|34948.7|34928.7|34939.1|34919.1|25
1650898650000|2022-04-25 14:57:30|34949.8|34929.8|34951.8|34931.8|34955|34935|34949.7|34929.7|28
1650898660000|2022-04-25 14:57:40|34952.7|34932.7|34955.9|34935.9|34956.8|34936.8|34952.5|34932.5|24
1650898670000|2022-04-25 14:57:50|34959.6|34939.6|34966.7|34946.7|34973|34953|34957.8|34937.8|26
1650898680000|2022-04-25 14:58:00|34968.2|34948.2|34974.3|34954.3|34974.3|34954.3|34968.2|34948.2|26
1650898690000|2022-04-25 14:58:10|34973.6|34953.6|34975.4|34955.4|34976.3|34956.3|34972.5|34952.5|27
1650898700000|2022-04-25 14:58:20|34975.6|34955.6|34974.1|34954.1|34975.6|34955.6|34974|34954|21
1650898710000|2022-04-25 14:58:30|34974.5|34954.5|34974.9|34954.9|34975.1|34955.1|34970.2|34950.2|22
1650898720000|2022-04-25 14:58:40|34975.5|34955.5|34972.7|34952.7|34979.2|34959.2|34972|34952|24
1650898730000|2022-04-25 14:58:50|34971.5|34951.5|34976.6|34956.6|34976.6|34956.6|34971.5|34951.5|24
1650898740000|2022-04-25 14:59:00|34976.9|34956.9|34981.2|34961.2|34981.2|34961.2|34976.9|34956.9|29
1650898750000|2022-04-25 14:59:10|34979.6|34959.6|34975.8|34955.8|34979.6|34959.6|34975.4|34955.4|24
1650898760000|2022-04-25 14:59:20|34975.5|34955.5|34970.5|34950.5|34975.6|34955.6|34969.6|34949.6|27
1650898770000|2022-04-25 14:59:30|34967.9|34947.9|34964.2|34944.2|34970.4|34950.4|34963.9|34943.9|25
1650898780000|2022-04-25 14:59:40|34963.7|34943.7|34965.2|34945.2|34967.4|34947.4|34963.7|34943.7|26
1650898790000|2022-04-25 14:59:50|34965.9|34945.9|34969.2|34949.2|34971.5|34951.5|34965.9|34945.9|21
1650898800000|2022-04-25 15:00:00|34969.9|34949.9|34973|34953|34973|34953|34966.1|34946.1|22
1650898810000|2022-04-25 15:00:10|34972.1|34952.1|34974|34954|34975.7|34955.7|34971.7|34951.7|27
1650898820000|2022-04-25 15:00:20|34972.7|34952.7|34976.2|34956.2|34977.8|34957.8|34972.3|34952.3|29
1650898830000|2022-04-25 15:00:30|34975.5|34955.5|34971.8|34951.8|34975.5|34955.5|34969.4|34949.4|26
1650898840000|2022-04-25 15:00:40|34970.8|34950.8|34982.6|34962.6|34982.8|34962.8|34970.2|34950.2|27
1650898850000|2022-04-25 15:00:50|34981.1|34961.1|34983.7|34963.7|34986.1|34966.1|34978|34958|26
1650898860000|2022-04-25 15:01:00|34984|34964|34986.2|34966.2|34986.5|34966.5|34983|34963|24
1650898870000|2022-04-25 15:01:10|34986.4|34966.4|34990.7|34970.7|34993.7|34973.7|34985.5|34965.5|26
1650898880000|2022-04-25 15:01:20|34994.9|34974.9|34993.5|34973.5|35012.7|34976.4|34989.1|34955.3|27
1650898890000|2022-04-25 15:01:30|34992.6|34972.6|34991.1|34971.1|34994.9|34974.9|34990.1|34970.1|27
1650898900000|2022-04-25 15:01:40|34991|34971|34992.2|34972.2|34993.7|34973.7|34989.6|34969.6|24
1650898910000|2022-04-25 15:01:50|34991.9|34971.9|34994.9|34974.9|34996.3|34976.3|34991.9|34971.9|24
1650898920000|2022-04-25 15:02:00|34995.8|34975.8|34994.1|34974.1|34995.8|34975.8|34990.7|34970.7|27
1650898930000|2022-04-25 15:02:10|34993.8|34973.8|34989|34969|34995.3|34975.3|34988.7|34968.7|25
1650898940000|2022-04-25 15:02:20|34990.2|34970.2|34988.3|34968.3|34990.2|34970.2|34986.7|34966.7|26
1650898950000|2022-04-25 15:02:30|34988|34968|34986.6|34966.6|34988|34968|34983.1|34963.1|21
1650898960000|2022-04-25 15:02:40|34987.3|34967.3|34986.3|34966.3|34990.4|34970.4|34985.1|34965.1|22
1650898970000|2022-04-25 15:02:50|34986.6|34966.6|34989.3|34969.3|35002.4|34969.3|34979.1|34945|20
1650898980000|2022-04-25 15:03:00|34985.1|34965.1|34996.8|34946.8|34997.5|34966.1|34981.6|34946.4|26
1650898990000|2022-04-25 15:03:10|34996.7|34946.7|35000.7|34950.7|35003.4|34952.5|34996.4|34946.4|24
1650899000000|2022-04-25 15:03:20|35000.5|34950.5|35000.6|34950.6|35002.3|34952.3|34994.6|34943.2|25
1650899010000|2022-04-25 15:03:30|35000.1|34950.1|34990.1|34970.1|35003.7|34973.7|34989.4|34944.8|26
1650899020000|2022-04-25 15:03:40|34992.9|34972.9|34991|34971|34994.7|34974.7|34988.8|34968.8|28
1650899030000|2022-04-25 15:03:50|34989.9|34969.9|34987.2|34967.2|34991.9|34971.9|34979.6|34959.6|25
1650899040000|2022-04-25 15:04:00|34987|34967|34982.1|34932.1|34991.7|34971.3|34973.2|34926|26
1650899050000|2022-04-25 15:04:10|34983.5|34933.5|34987.8|34937.8|34987.8|34937.8|34982.6|34932.6|23
1650899060000|2022-04-25 15:04:20|34987.5|34937.5|34973.2|34953.2|34987.5|34953.2|34971.2|34937.5|16
1650899070000|2022-04-25 15:04:30|34973.8|34953.8|34971.2|34951.2|34974.1|34954.1|34969.4|34949.4|21
1650899080000|2022-04-25 15:04:40|34972.2|34952.2|34965.6|34945.6|35004.4|34952.2|34964.1|34905.6|23
1650899090000|2022-04-25 15:04:50|34963.1|34943.1|34966.6|34946.6|34967.5|34947.5|34962.1|34942.1|18
1650899100000|2022-04-25 15:05:00|34967.8|34947.8|34990.2|34928.1|34993.2|34947.8|34967.8|34925.4|8
1650899160000|2022-04-25 15:06:00|34967.8|34947.8|34966.7|34946.7|34968.7|34948.7|34966.7|34946.7|9
1650899170000|2022-04-25 15:06:10|34967.2|34947.2|34961.4|34941.4|34988.6|34947.2|34961.2|34923.2|25
1650899180000|2022-04-25 15:06:20|34959.8|34939.8|34956.5|34936.5|34973.6|34944.7|34956.3|34923.6|25
1650899190000|2022-04-25 15:06:30|34957|34937|34957.4|34937.4|34961|34941|34957|34937|24
1650899200000|2022-04-25 15:06:40|34958.4|34938.4|34957|34937|34958.4|34938.4|34955.8|34935.8|16
1650899210000|2022-04-25 15:06:50|34956.1|34936.1|34962.3|34942.3|34979.8|34943.7|34956.1|34929.8|23
1650899220000|2022-04-25 15:07:00|34994.2|34910.4|34976.4|34926.4|34994.2|34944.7|34964.7|34910.4|23
1650899230000|2022-04-25 15:07:10|34964.6|34944.6|34962.4|34942.4|34985|34945.1|34962.3|34921.6|24
1650899240000|2022-04-25 15:07:20|34962.7|34942.7|34989.4|34920.2|34989.4|34946.2|34961.4|34920.2|23
1650899250000|2022-04-25 15:07:30|34989.3|34920.3|34967.9|34947.9|34989.3|34948.7|34967.9|34920.3|21
1650899260000|2022-04-25 15:07:40|34967.8|34947.8|34958.1|34938.1|34969.6|34949.6|34956.7|34936.7|21
1650899270000|2022-04-25 15:07:50|34958.9|34938.9|34961.8|34941.8|34964.8|34944.8|34958.4|34938.4|24
1650899280000|2022-04-25 15:08:00|34962.8|34942.8|34967.3|34947.3|34984.1|34948.1|34962.8|34926.8|20
1650899290000|2022-04-25 15:08:10|34967.2|34947.2|34974.3|34954.3|34999.2|34954.3|34967.2|34924.1|22
1650899300000|2022-04-25 15:08:20|34970.5|34950.5|34975.2|34955.2|34990.6|34957.7|34970.2|34935.8|25
1650899310000|2022-04-25 15:08:30|34974.9|34954.9|34983.1|34963.1|35004.7|34964.8|34974.9|34941.7|25
1650899320000|2022-04-25 15:08:40|34984.3|34964.3|34983.3|34963.3|35015.8|34969|34982.7|34950|25
1650899330000|2022-04-25 15:08:50|34984.5|34964.5|34976|34956|34985.7|34965.7|34974.7|34954.7|24
1650899340000|2022-04-25 15:09:00|34978.1|34958.1|34984.6|34964.6|34984.6|34964.6|34976.4|34956.4|21
1650899350000|2022-04-25 15:09:10|34980|34960|34975.9|34955.9|34981.8|34961.8|34975.2|34955.2|23
1650899360000|2022-04-25 15:09:20|34975.7|34955.7|34972.9|34952.9|34990.2|34959.1|34972.4|34933.5|24
1650899370000|2022-04-25 15:09:30|34973.1|34953.1|34974.2|34954.2|34977.1|34957.1|34972.6|34952.6|24
1650899380000|2022-04-25 15:09:40|34973.7|34953.7|34973.5|34953.5|34993.2|34957.4|34972.9|34933.6|22
1650899390000|2022-04-25 15:09:50|34972.9|34952.9|34974.8|34954.8|34976.2|34956.2|34972.9|34952.9|21
1650899400000|2022-04-25 15:10:00|34975.2|34955.2|34992|34942|34997.3|34956.4|34974.7|34934.9|21
1650899410000|2022-04-25 15:10:10|34991.1|34941.1|34972.8|34952.8|34995.8|34959.4|34972.8|34938.6|24
1650899420000|2022-04-25 15:10:20|34974.9|34954.9|34986.5|34936.5|34996.4|34957.3|34973.6|34936.5|26
1650899430000|2022-04-25 15:10:30|34987.7|34937.7|34974|34954|34987.7|34955.8|34968.8|34937.4|27
1650899440000|2022-04-25 15:10:40|34975.8|34955.8|34976.5|34956.5|34977|34957|34973.1|34953.1|22
1650899450000|2022-04-25 15:10:50|34975.7|34955.7|34976.6|34956.6|34977.9|34957.9|34974.2|34954.2|14
1650899460000|2022-04-25 15:11:00|34976.5|34956.5|34988.3|34938.3|34993.4|34956.5|34974.5|34934.2|19
1650899470000|2022-04-25 15:11:10|34989.3|34939.3|34994|34944|34994|34957.1|34975.2|34938.6|17
1650899480000|2022-04-25 15:11:20|34993.9|34943.9|34994|34974|35011.6|34974|34985.7|34934.4|24
1650899490000|2022-04-25 15:11:30|34994.1|34974.1|34986.5|34966.5|35000.4|34975|34982.2|34942.2|25
1650899500000|2022-04-25 15:11:40|34986.6|34966.6|34985.6|34965.6|34989.7|34969.7|34985.4|34965.4|21
1650899510000|2022-04-25 15:11:50|34982.5|34962.5|34981.9|34961.9|34984|34964|34979.7|34959.7|25
1650899520000|2022-04-25 15:12:00|34981.3|34961.3|34981.3|34961.3|34982|34962|34980.2|34960.2|17
1650899530000|2022-04-25 15:12:10|34982.2|34962.2|34984.5|34964.5|34984.8|34964.8|34980.6|34960.6|23
1650899540000|2022-04-25 15:12:20|34984.1|34964.1|34985.8|34965.8|34987.6|34967.6|34983.8|34963.8|22
1650899550000|2022-04-25 15:12:30|34984.5|34964.5|34983.3|34963.3|34985.5|34965.5|34982.7|34962.7|23
1650899560000|2022-04-25 15:12:40|34983.4|34963.4|34980.8|34960.8|34983.5|34963.5|34980.7|34960.7|14
1650899570000|2022-04-25 15:12:50|34980.9|34960.9|34979.9|34959.9|34981.1|34961.1|34979.9|34959.9|11
1650899580000|2022-04-25 15:13:00|34978.8|34958.8|34975|34955|34979.1|34959.1|34974.3|34954.3|22
1650899590000|2022-04-25 15:13:10|34975.2|34955.2|34980.9|34960.9|34982.1|34962.1|34975.1|34955.1|22
1650899600000|2022-04-25 15:13:20|34980.8|34960.8|34985.3|34965.3|34986.2|34966.2|34980.8|34960.8|24
1650899610000|2022-04-25 15:13:30|34986.1|34966.1|34989.2|34969.2|34989.3|34969.3|34984.3|34964.3|21
1650899620000|2022-04-25 15:13:40|34989.9|34969.9|35018.2|34961.7|35022.5|34972|34987.4|34949.2|28
1650899630000|2022-04-25 15:13:50|35019.7|34960.1|34998.4|34978.4|35021|34980|34997.7|34958.9|23
1650899640000|2022-04-25 15:14:00|34995.5|34975.5|34996.4|34976.4|34998|34978|34995.4|34975.4|24
1650899650000|2022-04-25 15:14:10|34997.1|34977.1|35011.8|34961.8|35015.7|34977.6|34997|34958.9|20
1650899660000|2022-04-25 15:14:20|35011.9|34961.9|35012.2|34962.2|35012.6|34962.6|35010.3|34960.3|20
1650899670000|2022-04-25 15:14:30|35012.3|34962.3|34998.6|34978.6|35026.6|34981.5|34991.6|34962|24
1650899680000|2022-04-25 15:14:40|34999.1|34979.1|35001.1|34981.1|35018.7|34985.2|34997.4|34964.5|24
1650899690000|2022-04-25 15:14:50|35001.3|34981.3|35003.9|34983.9|35024.5|34986.3|35000.2|34971.5|27
1650899700000|2022-04-25 15:15:00|35003.6|34983.6|35004|34984|35006|34986|35002.6|34982.6|17
1650899760000|2022-04-25 15:16:00|35000.9|34980.9|35002.5|34982.5|35002.9|34982.9|35000.3|34980.3|7
1650899770000|2022-04-25 15:16:10|35002.4|34982.4|35000.2|34980.2|35004|34984|34999.7|34979.7|21
1650899780000|2022-04-25 15:16:20|35000.5|34980.5|34997.7|34977.7|35000.8|34980.8|34997.6|34977.6|19
1650899790000|2022-04-25 15:16:30|34997.9|34977.9|34998.3|34978.3|34998.9|34978.9|34997.6|34977.6|17
1650899800000|2022-04-25 15:16:40|34998.5|34978.5|34993.9|34973.9|34998.6|34978.6|34993.4|34973.4|21
1650899810000|2022-04-25 15:16:50|34993.8|34973.8|35012.3|34953.1|35015.6|34973.8|34990.8|34946.2|16
1650899820000|2022-04-25 15:17:00|35007.8|34957.8|35007.6|34957.6|35011.6|34957.8|35006.4|34952.5|26
1650899830000|2022-04-25 15:17:10|35007.5|34957.5|35009|34952.2|35010.3|34968.7|34988.7|34946.9|21
1650899840000|2022-04-25 15:17:20|35006.4|34956.4|35009.8|34959.8|35016.1|34959.8|35005.8|34954.8|25
1650899850000|2022-04-25 15:17:30|35016.1|34958.5|34988.1|34968.1|35016.1|34974.7|34986.9|34944.6|26
1650899860000|2022-04-25 15:17:40|34986.8|34966.8|34984.4|34964.4|34987.5|34967.5|34984|34964|25
1650899870000|2022-04-25 15:17:50|34982.8|34962.8|34982.3|34962.3|34982.8|34962.8|34981.1|34961.1|18
1650899880000|2022-04-25 15:18:00|34982.6|34962.6|35006.7|34944.3|35013.2|34967.3|34981.7|34941|26
1650899890000|2022-04-25 15:18:10|34986.2|34944.7|34984.1|34964.1|34987.2|34967.2|34982.5|34944.7|21
1650899900000|2022-04-25 15:18:20|34983.9|34963.9|35003.8|34942.9|35003.8|34966.1|34980.3|34942.9|19
1650899910000|2022-04-25 15:18:30|35002.1|34944.9|34987.4|34967.4|35002.1|34967.6|34983.1|34944.9|21
1650899920000|2022-04-25 15:18:40|34986.3|34966.3|34987.9|34967.9|34990.2|34970.2|34986.3|34966.3|22
1650899930000|2022-04-25 15:18:50|34988.3|34968.3|34987.5|34967.5|34989.4|34969.4|34986.8|34966.8|23
1650899940000|2022-04-25 15:19:00|35005.8|34949.4|34984.7|34964.7|35005.8|34966.9|34984.1|34949.4|19
1650899950000|2022-04-25 15:19:10|34986.9|34966.9|34984.2|34964.2|34986.9|34966.9|34983.4|34963.4|18
1650899960000|2022-04-25 15:19:20|34984.4|34964.4|34984.7|34964.7|34985.2|34965.2|34983.5|34963.5|13
1650899970000|2022-04-25 15:19:30|34984.4|34964.4|34988.5|34938.5|34996.7|34964.4|34974.8|34936.2|24
1650899980000|2022-04-25 15:19:40|34989.2|34939.2|34995.8|34936.5|34997.8|34941.8|34988.7|34936.2|24
1650899990000|2022-04-25 15:19:50|34997|34935.9|34992.3|34942.3|34997|34942.5|34991|34935.8|22
1650900000000|2022-04-25 15:20:00|34992.8|34942.8|34974.9|34954.9|34995.2|34957.1|34972.8|34938.4|24
1650900010000|2022-04-25 15:20:10|34975|34955|34995|34934.5|34996|34955|34973.4|34931.2|27
1650900020000|2022-04-25 15:20:20|34989.5|34939.5|34989.2|34939.2|34994.6|34941.6|34986.7|34934.6|24
1650900030000|2022-04-25 15:20:30|34988.3|34938.3|34978.3|34958.3|34990.7|34958.3|34975.1|34934.9|26
1650900040000|2022-04-25 15:20:40|34976.6|34956.6|34980.9|34960.9|34997.5|34961|34976.4|34945.5|26
1650900050000|2022-04-25 15:20:50|34980.3|34960.3|34981.2|34961.2|34982.1|34962.1|34980.3|34960.3|23
1650900060000|2022-04-25 15:21:00|34980.5|34960.5|34980|34960|34981.9|34961.9|34979.9|34959.9|15
1650900070000|2022-04-25 15:21:10|34980.1|34960.1|34979.9|34959.9|34983.2|34963.2|34977.4|34957.4|24
1650900080000|2022-04-25 15:21:20|34979.8|34959.8|34981.3|34961.3|34982.2|34962.2|34979.4|34959.4|23
1650900090000|2022-04-25 15:21:30|34981.4|34961.4|34978.1|34958.1|34992.7|34961.4|34977.5|34941.7|15
1650900100000|2022-04-25 15:21:40|34979.4|34959.4|34981.8|34961.8|34981.8|34961.8|34974.1|34954.1|20
1650900110000|2022-04-25 15:21:50|34981.6|34961.6|34996.9|34946.9|34998.5|34963.1|34981.6|34946.8|21
1650900120000|2022-04-25 15:22:00|34997.6|34947.6|34997.8|34947.8|35002.9|34961.7|34980.2|34942.9|24
1650900130000|2022-04-25 15:22:10|34998|34948|34998|34948|34998.4|34948.4|34997.4|34947.4|19
1650900140000|2022-04-25 15:22:20|34997|34947|34997.2|34947.2|34998.2|34947.4|34994.4|34941.6|18
1650900150000|2022-04-25 15:22:30|34997.4|34947.4|34979.5|34959.5|34997.4|34961.7|34977.8|34947.4|17
1650900160000|2022-04-25 15:22:40|34980.2|34960.2|34983.7|34963.7|34983.9|34963.9|34979|34959|21
1650900170000|2022-04-25 15:22:50|34984|34964|34995.2|34945.2|35000.1|34964|34980|34941.3|22
1650900180000|2022-04-25 15:23:00|34995.1|34945.1|34983|34963|34995.8|34964.9|34977.6|34945.1|24
1650900190000|2022-04-25 15:23:10|34982.8|34962.8|34981.6|34961.6|34984.7|34964.7|34979.4|34959.4|23
1650900200000|2022-04-25 15:23:20|34981.5|34961.5|34984.5|34964.5|34984.6|34964.6|34981.5|34961.5|20
1650900210000|2022-04-25 15:23:30|34984|34964|34980.9|34960.9|34986.6|34966.6|34980.9|34960.9|18
1650900220000|2022-04-25 15:23:40|34981.2|34961.2|34980|34960|34985.1|34965.1|34980|34960|20
1650900230000|2022-04-25 15:23:50|34982.2|34962.2|34987.8|34967.8|35009.1|34969.6|34982.2|34951.8|25
1650900240000|2022-04-25 15:24:00|34987.6|34967.6|34987.1|34967.1|34989.9|34969.9|34986.3|34966.3|21
1650900250000|2022-04-25 15:24:10|34987.6|34967.6|34987|34967|34988.2|34968.2|34986.2|34966.2|16
1650900260000|2022-04-25 15:24:20|34987.1|34967.1|34986.1|34966.1|34987.3|34967.3|34984.7|34964.7|16
1650900270000|2022-04-25 15:24:30|34986.7|34966.7|34981.4|34961.4|34986.7|34966.7|34979|34959|23
1650900280000|2022-04-25 15:24:40|34979.8|34959.8|34977.6|34957.6|34981.7|34961.7|34977.4|34957.4|13
1650900290000|2022-04-25 15:24:50|34977.5|34957.5|34978.3|34958.3|34979.8|34959.8|34977.5|34957.5|17
1650900300000|2022-04-25 15:25:00|34978.5|34958.5|34981.8|34961.8|34983.2|34963.2|34976.7|34956.7|25
1650900310000|2022-04-25 15:25:10|34982.1|34962.1|34981.9|34961.9|34982.8|34962.8|34980.6|34960.6|21
1650900320000|2022-04-25 15:25:20|34980.5|34960.5|34976.7|34956.7|34981.6|34961.6|34975.7|34955.7|20
1650900330000|2022-04-25 15:25:30|34976.5|34956.5|34975.8|34955.8|34978|34958|34973.1|34953.1|21
1650900340000|2022-04-25 15:25:40|34973.4|34953.4|34975.6|34955.6|34975.7|34955.7|34973.3|34953.3|21
1650900350000|2022-04-25 15:25:50|34975.2|34955.2|34973.5|34953.5|34975.9|34955.9|34972.4|34952.4|13
1650900360000|2022-04-25 15:26:00|34973.7|34953.7|34979|34959|34980|34960|34970.2|34950.2|23
1650900370000|2022-04-25 15:26:10|34978.7|34958.7|34977.6|34957.6|34982.3|34962.3|34977.6|34957.6|22
1650900380000|2022-04-25 15:26:20|34977.8|34957.8|34974.9|34954.9|34978|34958|34971.9|34951.9|23
1650900390000|2022-04-25 15:26:30|34975.1|34955.1|34972.1|34952.1|34975.1|34955.1|34970.2|34950.2|19
1650900400000|2022-04-25 15:26:40|34972.4|34952.4|34970.3|34950.3|34973|34953|34970.3|34950.3|21
1650900410000|2022-04-25 15:26:50|34970.2|34950.2|34970.5|34950.5|34971.9|34951.9|34969.7|34949.7|20
1650900420000|2022-04-25 15:27:00|34970.4|34950.4|34974.3|34954.3|34975.4|34955.4|34969.7|34949.7|21
1650900430000|2022-04-25 15:27:10|34971.5|34951.5|34974.3|34954.3|34975|34955|34971.5|34951.5|25
1650900440000|2022-04-25 15:27:20|34974.9|34954.9|34977.2|34957.2|34977.2|34957.2|34974.2|34954.2|20
1650900450000|2022-04-25 15:27:30|34979.2|34959.2|34977.1|34957.1|34979.2|34959.2|34974.5|34954.5|18
1650900460000|2022-04-25 15:27:40|34974.1|34954.1|34972.8|34952.8|34975.4|34955.4|34972.2|34952.2|14
1650900470000|2022-04-25 15:27:50|34972.9|34952.9|34971.9|34951.9|34972.9|34952.9|34971.2|34951.2|18
1650900480000|2022-04-25 15:28:00|34972.1|34952.1|34975.2|34955.2|34976.5|34956.5|34969.9|34949.9|22
1650900490000|2022-04-25 15:28:10|34972|34952|34973.3|34953.3|34975.6|34955.6|34972|34952|22
1650900500000|2022-04-25 15:28:20|34973.7|34953.7|35009.9|34959.9|35023.7|34960.5|34973.4|34948.1|27
1650900510000|2022-04-25 15:28:30|35011.8|34961.8|35009.4|34951.2|35022.9|34976.1|34996.1|34951.2|28
1650900520000|2022-04-25 15:28:40|35004.9|34954.9|35012.7|34951.1|35014|34955|35004.3|34948.9|24
1650900530000|2022-04-25 15:28:50|35011.1|34952.6|35012.5|34951.4|35013.7|34952.6|35011.1|34950.8|4
1650900580000|2022-04-25 15:29:40|35020.9|34959.3|35023|34957.9|35023|34960.8|35019.5|34957.9|3
1650900590000|2022-04-25 15:29:50|35018.8|34961.7|35015|34956.6|35023.1|34964.4|35010|34956.6|27
1650900600000|2022-04-25 15:30:00|35016|34957.1|35021.3|34953.3|35021.3|34957.1|35016|34951.1|23
1650900610000|2022-04-25 15:30:10|35021.5|34953.6|35022.2|34955.2|35022.9|34957.7|35019.8|34953|23
1650900620000|2022-04-25 15:30:20|35022.4|34954.6|35016.6|34966.6|35024.4|34969.5|35015.5|34954.1|20
1650900630000|2022-04-25 15:30:30|35017.5|34967.5|35026.1|34959.8|35026.1|34968.4|35016.9|34957.1|21
1650900640000|2022-04-25 15:30:40|35024.2|34960.7|35027.5|34953.5|35032.4|34961.6|35022|34949.4|26
1650900650000|2022-04-25 15:30:50|35027.3|34952.4|35030.3|34955.4|35030.6|34958.7|35024.6|34952.4|23
1650900660000|2022-04-25 15:31:00|35031.9|34953.9|35023.4|34957.8|35031.9|34959.9|35021.1|34953.9|25
1650900670000|2022-04-25 15:31:10|35023.6|34957.3|35026|34959.6|35026.9|34961.1|35022.9|34957|19
1650900680000|2022-04-25 15:31:20|35027.2|34959|35031.3|34956.7|35035.1|34975.3|35020.5|34956.4|23
1650900690000|2022-04-25 15:31:30|35030.9|34955.6|35031.5|34957.4|35033.2|34959.9|35021|34954.9|24
1650900700000|2022-04-25 15:31:40|35032.1|34957.6|35029.1|34955.3|35032.9|34957.7|35028|34954|19
1650900710000|2022-04-25 15:31:50|35029.3|34955.8|35027.5|34958.4|35030.8|34961.6|35024|34955.8|25
1650900720000|2022-04-25 15:32:00|35028.5|34959.1|35036.2|34966.5|35042.3|34973.4|35022.9|34958.5|25
1650900730000|2022-04-25 15:32:10|35037|34965.8|35036|34964.4|35043.5|34970.7|35029.8|34962.9|26
1650900740000|2022-04-25 15:32:20|35035.4|34965.5|35036.6|34964.5|35041.6|34969.9|35023.9|34959.5|25
1650900750000|2022-04-25 15:32:30|35030|34966.9|35030.8|34966.9|35034|34970.1|35026.3|34963.7|25
1650900760000|2022-04-25 15:32:40|35031.8|34967.5|35044.8|34968.3|35044.8|34979.3|35027.7|34964.8|20
1650900770000|2022-04-25 15:32:50|35035|34967.7|35031.1|34964.2|35042.4|34974.3|35024.3|34959.8|23
1650900780000|2022-04-25 15:33:00|35031.6|34962.1|35030.5|34966.5|35035.8|34970|35025.6|34960.4|27
1650900790000|2022-04-25 15:33:10|35030.3|34966.7|35036|34966.6|35037.5|34968|35025.9|34963.9|23
1650900800000|2022-04-25 15:33:20|35036.4|34965.8|35030.5|34980.5|35036.9|34981.2|35029.2|34964.8|24
1650900810000|2022-04-25 15:33:30|35030.7|34980.7|35030.6|34980.6|35035.7|34983.2|35026.8|34973|24
1650900820000|2022-04-25 15:33:40|35031.5|34981.5|35029.9|34979.9|35031.8|34981.8|35026.1|34976.1|17
1650900830000|2022-04-25 15:33:50|35030.9|34980.9|35038.5|34977|35038.5|34984.2|35030.2|34977|22
1650900840000|2022-04-25 15:34:00|35040.6|34973.3|35035.9|34985.9|35041.1|34986.1|35032.8|34973.3|23
1650900850000|2022-04-25 15:34:10|35035.3|34985.3|35044.5|34971.4|35046.2|34986.6|35030.2|34971.4|25
1650900860000|2022-04-25 15:34:20|35043.5|34975.8|35042.8|34977.6|35048.1|34979.8|35038.3|34974.3|25
1650900870000|2022-04-25 15:34:30|35041.7|34976.4|35040.9|34984.5|35043.4|34984.5|35038.5|34976.4|16
1650900880000|2022-04-25 15:34:40|35042.5|34984.2|35043.7|34979.8|35044.3|34984.5|35041.6|34979.8|22
1650900890000|2022-04-25 15:34:50|35043.5|34979.9|35037.2|34987.2|35048.3|34994.9|35036.9|34978.6|23
1650900900000|2022-04-25 15:35:00|35037.5|34987.5|35025.8|34975.8|35046|35002.7|35022.7|34974.2|24
1650900910000|2022-04-25 15:35:10|35037.3|34965.3|35029|34963.1|35042.4|34976.9|35025|34956.4|27
1650900920000|2022-04-25 15:35:20|35030.6|34964.4|35033.8|34956.6|35040.2|34969.9|35019.1|34952.5|25
1650900930000|2022-04-25 15:35:30|35022.9|34961|35021.6|34957|35038.6|34967.2|35019.4|34952.7|28
1650900940000|2022-04-25 15:35:40|35024.3|34955.3|35023.3|34956.2|35027|34959.1|35020.2|34953.3|26
1650900950000|2022-04-25 15:35:50|35025.6|34955.2|35025.5|34960.2|35028.4|34961|35017.8|34950.2|24
1650900960000|2022-04-25 15:36:00|35025.7|34956.4|35025.1|34962.5|35028|34962.9|35018.2|34952.6|25
1650900970000|2022-04-25 15:36:10|35023.8|34963.4|35042.9|34961|35042.9|34968.4|35023.8|34961|19
1650900980000|2022-04-25 15:36:20|35036.4|34963.5|35035.2|34970.4|35041.2|34970.5|35033.4|34961.6|24
1650900990000|2022-04-25 15:36:30|35035.6|34970.1|35034.1|34969.2|35036.7|34970.9|35032|34967.3|27
1650901000000|2022-04-25 15:36:40|35033.8|34970|35034.2|34962.1|35038.6|34970.7|35029.7|34958.9|24
1650901010000|2022-04-25 15:36:50|35033.6|34963.3|35031.6|34965.2|35034.6|34970.4|35027.4|34963.3|24
1650901020000|2022-04-25 15:37:00|35032.5|34964.2|35033.7|34968.2|35034.2|34970.3|35026.6|34964.2|25
1650901030000|2022-04-25 15:37:10|35031.2|34971.8|35031.9|34973.2|35039.3|34973.2|35028.2|34962.2|25
1650901040000|2022-04-25 15:37:20|35044.2|34967.2|35031.6|34981.6|35044.2|34982.9|35031.1|34967.2|24
1650901050000|2022-04-25 15:37:30|35031.5|34981.5|35036|34971|35044.5|34997|35017|34969|25
1650901060000|2022-04-25 15:37:40|35038.3|34971.3|35034.2|34974.2|35040.6|34980.8|35027.5|34970.5|24
1650901070000|2022-04-25 15:37:50|35029.1|34979.1|35030.7|34974.4|35036.9|34979.1|35027.6|34970.8|25
1650901080000|2022-04-25 15:38:00|35027.6|34977.6|35010.9|34990.9|35027.6|34994.4|35009.5|34977.6|26
1650901090000|2022-04-25 15:38:10|35011|34991|35010.7|34990.7|35012.1|34992.1|35010.3|34990.3|18
1650901100000|2022-04-25 15:38:20|35032.3|34976.1|35011.6|34991.6|35032.3|34992.2|35010.4|34975.4|16
1650901110000|2022-04-25 15:38:30|35012.5|34992.5|35009.2|34989.2|35012.5|34992.5|35007.1|34987.1|22
1650901120000|2022-04-25 15:38:40|35009.5|34989.5|35006.5|34986.5|35009.9|34989.9|35006.3|34986.3|19
1650901130000|2022-04-25 15:38:50|35006.9|34986.9|35006.2|34986.2|35006.9|34986.9|35001.3|34981.3|21
1650901140000|2022-04-25 15:39:00|35005.9|34985.9|35008|34988|35008.7|34988.7|35005.9|34985.9|21
1650901150000|2022-04-25 15:39:10|35011|34991|35011.6|34991.6|35011.7|34991.7|35010|34990|20
1650901160000|2022-04-25 15:39:20|35010.9|34990.9|35011.1|34991.1|35011.2|34991.2|35010.1|34990.1|18
1650901170000|2022-04-25 15:39:30|35011.4|34991.4|35020.9|34970.9|35023.5|34994.2|35009.4|34970.9|16
1650901180000|2022-04-25 15:39:40|35022.7|34972.7|35008.5|34988.5|35029.1|34990.2|35006.7|34971.7|21
1650901190000|2022-04-25 15:39:50|35008|34988|35005.3|34985.3|35008.2|34988.2|35001.8|34981.8|22
1650901200000|2022-04-25 15:40:00|35004.3|34984.3|35031.7|34968.1|35034.2|34995.6|35004.3|34968.1|24
1650901210000|2022-04-25 15:40:10|35034.1|34970.1|35008.5|34988.5|35034.1|34988.6|35005.1|34970.1|20
1650901220000|2022-04-25 15:40:20|35009|34989|35007.4|34987.4|35009.6|34989.6|35005.1|34985.1|21
1650901230000|2022-04-25 15:40:30|35007.5|34987.5|35009.2|34989.2|35009.6|34989.6|35005.7|34985.7|25
1650901240000|2022-04-25 15:40:40|35010|34990|35004.5|34984.5|35031.3|34990.9|35002.5|34972|19
1650901250000|2022-04-25 15:40:50|35004.8|34984.8|35008.1|34988.1|35009.8|34989.8|35004.8|34984.8|21
1650901260000|2022-04-25 15:41:00|35008.7|34988.7|35010.6|34990.6|35011.3|34991.3|35008.7|34988.7|15
1650901270000|2022-04-25 15:41:10|35010.9|34990.9|35008.1|34988.1|35010.9|34990.9|35008.1|34988.1|12
1650901280000|2022-04-25 15:41:20|35008.5|34988.5|35015.2|34995.2|35015.3|34995.3|35008.5|34988.5|20
1650901290000|2022-04-25 15:41:30|35011.9|34991.9|35015|34995|35017.7|34997.7|35011.9|34991.9|23
1650901300000|2022-04-25 15:41:40|35015.1|34995.1|35014.5|34994.5|35019|34999|35014.5|34994.5|21
1650901310000|2022-04-25 15:41:50|35015.6|34995.6|35017.3|34997.3|35017.6|34997.6|35015.1|34995.1|15
1650901320000|2022-04-25 15:42:00|35017.1|34997.1|35021.2|35001.2|35026.5|35006.5|35017.1|34997.1|22
1650901330000|2022-04-25 15:42:10|35021.8|35001.8|35024.6|35004.6|35024.6|35004.6|35021.8|35001.8|15
1650901340000|2022-04-25 15:42:20|35024.5|35004.5|35022.3|35002.3|35024.7|35004.7|35022.1|35002.1|16
1650901350000|2022-04-25 15:42:30|35023.2|35003.2|35021.4|35001.4|35024.1|35004.1|35019.4|34999.4|20
1650901360000|2022-04-25 15:42:40|35021.5|35001.5|35025.9|35005.9|35026.9|35006.9|35021.1|35001.1|16
1650901370000|2022-04-25 15:42:50|35025.7|35005.7|35026|35006|35029.2|35009.2|35023.7|35003.7|18
1650901380000|2022-04-25 15:43:00|35028|35008|35025.9|35005.9|35028|35008|35021.4|35001.4|19
1650901390000|2022-04-25 15:43:10|35025.7|35005.7|35027.6|35007.6|35028|35008|35022.2|35002.2|20
1650901400000|2022-04-25 15:43:20|35027.1|35007.1|35025.4|35005.4|35027.1|35007.1|35023.6|35003.6|14
1650901410000|2022-04-25 15:43:30|35025|35005|35025|35005|35026.2|35006.2|35022.5|35002.5|19
1650901420000|2022-04-25 15:43:40|35025.3|35005.3|35025.6|35005.6|35026.2|35006.2|35024.7|35004.7|20
1650901430000|2022-04-25 15:43:50|35025.2|35005.2|35018.4|34998.4|35025.2|35005.2|35018.4|34998.4|23
1650901440000|2022-04-25 15:44:00|35021|35001|35014.7|34994.7|35021.9|35001.9|35014.7|34994.7|24
1650901450000|2022-04-25 15:44:10|35015.2|34995.2|35038.8|34968.3|35040.4|34997.5|35014.1|34966.1|19
1650901460000|2022-04-25 15:44:20|35035.4|34970.9|35029.7|34979.7|35036.7|34979.7|35027|34970.3|31
1650901470000|2022-04-25 15:44:30|35029.6|34979.6|35034.6|34977.4|35034.6|34981.7|35028.8|34973.7|24
1650901480000|2022-04-25 15:44:40|35036.8|34974.2|35035|34975.6|35039.5|34980.5|35029.3|34970.9|31
1650901490000|2022-04-25 15:44:50|35035.4|34974.9|35035|34978|35036.3|34982.3|35031.1|34974.2|24
1650901500000|2022-04-25 15:45:00|35034.5|34980.8|35015.8|34995.8|35044.8|34995.8|35013.2|34963|28
1650901510000|2022-04-25 15:45:10|35015.1|34995.1|35015.4|34995.4|35016.1|34996.1|35013.7|34993.7|23
1650901520000|2022-04-25 15:45:20|35015.6|34995.6|35014.3|34994.3|35018.8|34998.8|35012.9|34992.9|26
1650901530000|2022-04-25 15:45:30|35014.8|34994.8|35015|34995|35016.2|34996.2|35013.2|34993.2|20
1650901540000|2022-04-25 15:45:40|35014.8|34994.8|35010.4|34990.4|35014.8|34994.8|35009.3|34989.3|17
1650901550000|2022-04-25 15:45:50|35010.7|34990.7|35012.4|34992.4|35012.4|34992.4|35008|34988|28
1650901560000|2022-04-25 15:46:00|35012|34992|35014.1|34994.1|35015.3|34995.3|35010.9|34990.9|22
1650901570000|2022-04-25 15:46:10|35014.3|34994.3|35010.6|34990.6|35014.5|34994.5|35006.2|34986.2|18
1650901580000|2022-04-25 15:46:20|35009.8|34989.8|35008.4|34988.4|35010.4|34990.4|35007.5|34987.5|25
1650901590000|2022-04-25 15:46:30|35008.3|34988.3|35012.3|34992.3|35012.5|34992.5|35007.1|34987.1|21
1650901600000|2022-04-25 15:46:40|35012.6|34992.6|35012.9|34992.9|35015.5|34995.5|35011.3|34991.3|24
1650901610000|2022-04-25 15:46:50|35011.8|34991.8|35011.4|34991.4|35012.5|34992.5|35008.5|34988.5|30
1650901620000|2022-04-25 15:47:00|35011.5|34991.5|35011.5|34991.5|35012.7|34992.7|35010.7|34990.7|22
1650901630000|2022-04-25 15:47:10|35010.8|34990.8|35008.6|34988.6|35010.8|34990.8|35008.6|34988.6|10
1650901640000|2022-04-25 15:47:20|35008.1|34988.1|35006.7|34986.7|35008.7|34988.7|35004|34984|18
1650901650000|2022-04-25 15:47:30|35005.5|34985.5|35005.6|34985.6|35007.2|34987.2|35005.1|34985.1|16
1650901660000|2022-04-25 15:47:40|35006.3|34986.3|35005.2|34985.2|35006.3|34986.3|35005.1|34985.1|8
1650901670000|2022-04-25 15:47:50|35005.1|34985.1|35004|34984|35006.7|34986.7|35004|34984|12
1650901680000|2022-04-25 15:48:00|35002.7|34982.7|35003.6|34983.6|35009.3|34989.3|35002.7|34982.7|25
1650901690000|2022-04-25 15:48:10|35003.5|34983.5|35005.2|34985.2|35007.2|34987.2|35001.4|34981.4|20
1650901700000|2022-04-25 15:48:20|35005.7|34985.7|35004.5|34984.5|35006.5|34986.5|35004|34984|17
1650901710000|2022-04-25 15:48:30|35003.8|34983.8|35006.3|34986.3|35006.9|34986.9|35003.2|34983.2|16
1650901720000|2022-04-25 15:48:40|35007.4|34987.4|35007.3|34987.3|35009.7|34989.7|35006.4|34986.4|22
1650901730000|2022-04-25 15:48:50|35007.7|34987.7|35005.9|34985.9|35007.7|34987.7|35004.3|34984.3|22
1650901740000|2022-04-25 15:49:00|35005.8|34985.8|35003.7|34983.7|35006.2|34986.2|35003.4|34983.4|24
1650901750000|2022-04-25 15:49:10|35003.9|34983.9|35002.9|34982.9|35004.4|34984.4|35001|34981|24
1650901760000|2022-04-25 15:49:20|35003.4|34983.4|35019.5|34963.2|35021.2|34983.6|35000.9|34962.2|20
1650901770000|2022-04-25 15:49:30|35015.5|34965.5|34999.6|34979.6|35015.5|34980.6|34993.8|34960|25
1650901780000|2022-04-25 15:49:40|35000.2|34980.2|35001.4|34981.4|35002.3|34982.3|34999.5|34979.5|16
1650901790000|2022-04-25 15:49:50|35001.2|34981.2|35005.3|34985.3|35006.8|34986.8|35001.2|34981.2|16
1650901800000|2022-04-25 15:50:00|35005.1|34985.1|35008.3|34988.3|35008.7|34988.7|35003.8|34983.8|26
1650901810000|2022-04-25 15:50:10|35008.4|34988.4|34999.5|34979.5|35008.4|34988.4|34998.9|34978.9|19
1650901820000|2022-04-25 15:50:20|34999.2|34979.2|35005.7|34985.7|35007.5|34987.5|34997.7|34977.7|22
1650901830000|2022-04-25 15:50:30|35005.5|34985.5|35007.4|34987.4|35009.4|34989.4|35005.5|34985.5|21
1650901840000|2022-04-25 15:50:40|35005.7|34985.7|35002.5|34982.5|35006.9|34986.9|34998.5|34978.5|21
1650901850000|2022-04-25 15:50:50|35003.1|34983.1|35000.8|34980.8|35003.1|34983.1|35000.4|34980.4|18
1650901860000|2022-04-25 15:51:00|35001|34981|35007.8|34987.8|35007.8|34987.8|35001|34981|17
1650901870000|2022-04-25 15:51:10|35007.1|34987.1|35006.6|34986.6|35007.4|34987.4|35005|34985|24
1650901880000|2022-04-25 15:51:20|35006.9|34986.9|35006|34986|35008.2|34988.2|35005.7|34985.7|25
1650901890000|2022-04-25 15:51:30|35006.1|34986.1|35006.5|34986.5|35006.8|34986.8|35006.1|34986.1|15
1650901900000|2022-04-25 15:51:40|35004.6|34984.6|35006.1|34986.1|35009.6|34989.6|35003.9|34983.9|25
1650901910000|2022-04-25 15:51:50|35005.9|34985.9|35010.9|34990.9|35022.2|34990.9|35004.7|34965.7|27
1650901920000|2022-04-25 15:52:00|35011|34991|35012.6|34992.6|35012.6|34992.6|35007.2|34987.2|24
1650901930000|2022-04-25 15:52:10|35012.4|34992.4|35012.3|34992.3|35013|34993|35011.1|34991.1|20
1650901940000|2022-04-25 15:52:20|35011.9|34991.9|35010.4|34990.4|35012.2|34992.2|35004.7|34984.7|29
1650901950000|2022-04-25 15:52:30|35010.5|34990.5|35010.2|34990.2|35011.5|34991.5|35008.6|34988.6|22
1650901960000|2022-04-25 15:52:40|35010.6|34990.6|35013.2|34993.2|35013.8|34993.8|35008.7|34988.7|23
1650901970000|2022-04-25 15:52:50|35012.1|34992.1|35009.2|34989.2|35012.5|34992.5|35008.1|34988.1|25
1650901980000|2022-04-25 15:53:00|35008.9|34988.9|35011.1|34991.1|35012.6|34992.6|35007.3|34987.3|26
1650901990000|2022-04-25 15:53:10|35011.3|34991.3|35013.4|34993.4|35013.6|34993.6|35010.8|34990.8|23
1650902000000|2022-04-25 15:53:20|35013.5|34993.5|35012.1|34992.1|35013.5|34993.5|35012.1|34992.1|21
1650902010000|2022-04-25 15:53:30|35011.9|34991.9|35008.5|34988.5|35012.4|34992.4|35007.5|34987.5|22
1650902020000|2022-04-25 15:53:40|35008.1|34988.1|35009.9|34989.9|35010.7|34990.7|35006.8|34986.8|17
1650902030000|2022-04-25 15:53:50|35009.8|34989.8|35012.2|34992.2|35012.4|34992.4|35009.2|34989.2|23
1650902040000|2022-04-25 15:54:00|35012|34992|35011.5|34991.5|35012.8|34992.8|35011.1|34991.1|19
1650902050000|2022-04-25 15:54:10|35011.8|34991.8|35008.8|34988.8|35012.5|34992.5|35008.4|34988.4|25
1650902060000|2022-04-25 15:54:20|35009.1|34989.1|35005.4|34985.4|35011.7|34991.7|35005.4|34985.4|31
1650902070000|2022-04-25 15:54:30|35007|34987|35010.7|34990.7|35030.9|34992.1|35006.7|34969.2|27
1650902080000|2022-04-25 15:54:40|35011.2|34991.2|35012.8|34992.8|35012.9|34992.9|35009|34989|20
1650902090000|2022-04-25 15:54:50|35012.6|34992.6|35010.6|34990.6|35013.3|34993.3|35010.6|34990.6|27
1650902100000|2022-04-25 15:55:00|35014.5|34994.5|35015.3|34995.3|35017.2|34997.2|35013.8|34993.8|33
1650902110000|2022-04-25 15:55:10|35015.1|34995.1|35015|34995|35015.5|34995.5|35013.6|34993.6|23
1650902120000|2022-04-25 15:55:20|35014.9|34994.9|35015.4|34995.4|35016|34996|35013.4|34993.4|19
1650902130000|2022-04-25 15:55:30|35015|34995|35015.4|34995.4|35017.2|34997.2|35013.3|34993.3|21
1650902140000|2022-04-25 15:55:40|35015.2|34995.2|35014|34994|35016.2|34996.2|35013.7|34993.7|24
1650902150000|2022-04-25 15:55:50|35013.9|34993.9|35014|34994|35015.8|34995.8|35013.3|34993.3|19
1650902160000|2022-04-25 15:56:00|35014.2|34994.2|35013|34993|35014.5|34994.5|35011.9|34991.9|25
1650902170000|2022-04-25 15:56:10|35012.8|34992.8|35013.1|34993.1|35017.1|34997.1|35012.5|34992.5|23
1650902180000|2022-04-25 15:56:20|35012.3|34992.3|35009.3|34989.3|35012.9|34992.9|35008|34988|25
1650902190000|2022-04-25 15:56:30|35009.9|34989.9|35007.6|34987.6|35009.9|34989.9|35007|34987|26
1650902200000|2022-04-25 15:56:40|35007.2|34987.2|35008.1|34988.1|35009.3|34989.3|35007|34987|20
1650902210000|2022-04-25 15:56:50|35007.7|34987.7|35007.6|34987.6|35007.8|34987.8|35004.6|34984.6|24
1650902220000|2022-04-25 15:57:00|35008.6|34988.6|35007.8|34987.8|35009.7|34989.7|35006.1|34986.1|23
1650902230000|2022-04-25 15:57:10|35010.3|34990.3|35007.7|34987.7|35010.3|34990.3|35007|34987|23
1650902240000|2022-04-25 15:57:20|35008|34988|35005.5|34985.5|35008|34988|35003.7|34983.7|22
1650902250000|2022-04-25 15:57:30|35005.1|34985.1|35003.6|34983.6|35005.8|34985.8|35002.8|34982.8|25
1650902260000|2022-04-25 15:57:40|35003.4|34983.4|35003.1|34983.1|35004.8|34984.8|35003.1|34983.1|16
1650902270000|2022-04-25 15:57:50|35003.6|34983.6|35005.2|34985.2|35007.9|34987.9|35003.4|34983.4|24
1650902280000|2022-04-25 15:58:00|35005.4|34985.4|35006.3|34986.3|35007.1|34987.1|35004.5|34984.5|18
1650902290000|2022-04-25 15:58:10|35006.4|34986.4|35010.1|34990.1|35010.1|34990.1|35006.3|34986.3|30
1650902300000|2022-04-25 15:58:20|35010|34990|35025.5|34975.5|35025.6|34991|35006.9|34975.5|29
1650902310000|2022-04-25 15:58:30|35025.6|34975.6|35016.1|34996.1|35025.6|34996.1|35011.3|34975.6|27
1650902320000|2022-04-25 15:58:40|35016|34996|35018.2|34998.2|35020.5|35000.5|35014.9|34994.9|30
1650902330000|2022-04-25 15:58:50|35019|34999|35013.7|34993.7|35019.4|34999.4|35012.7|34992.7|27
1650902340000|2022-04-25 15:59:00|35014.1|34994.1|35015|34995|35015.9|34995.9|35010.7|34990.7|31
1650902350000|2022-04-25 15:59:10|35014.6|34994.6|35017.9|34997.9|35018.5|34998.5|35009.9|34989.9|33
1650902360000|2022-04-25 15:59:20|35015.5|34995.5|35020.8|35000.8|35022.2|35002.2|35014.3|34994.3|27
1650902370000|2022-04-25 15:59:30|35019.6|34999.6|35016.6|34996.6|35019.6|34999.6|35014.4|34994.4|37
1650902380000|2022-04-25 15:59:40|35016.5|34996.5|35019.1|34999.1|35019.1|34999.1|35012.6|34992.6|28
1650902390000|2022-04-25 15:59:50|35016.3|34996.3|35021.9|35001.9|35022.5|35002.5|35016.3|34996.3|29
1650902400000|2022-04-25 16:00:00|35021.8|35001.8|35020.6|35000.6|35038.4|35002.1|35019.4|34982|31
1650902410000|2022-04-25 16:00:10|35020.8|35000.8|35020.2|35000.2|35021.5|35001.5|35019.5|34999.5|21
1650902420000|2022-04-25 16:00:20|35020.1|35000.1|35016.8|34996.8|35023.1|35003.1|35016.8|34996.8|21
1650902430000|2022-04-25 16:00:30|35017.5|34997.5|35019.8|34999.8|35019.8|34999.8|35017.5|34997.5|19
1650902440000|2022-04-25 16:00:40|35018.9|34998.9|35031.2|34981.2|35038.1|34999.1|35014.1|34969.5|32
1650902450000|2022-04-25 16:00:50|35030.6|34980.6|35021.2|35001.2|35033.2|35001.6|35020.3|34980.6|25
1650902460000|2022-04-25 16:01:00|35021.4|35001.4|35019.3|34999.3|35022.6|35002.6|35018.6|34998.6|25
1650902470000|2022-04-25 16:01:10|35019.2|34999.2|35023.5|35003.5|35023.6|35003.6|35019|34999|25
1650902480000|2022-04-25 16:01:20|35023.2|35003.2|35024.3|35004.3|35025.4|35005.4|35023.1|35003.1|23
1650902490000|2022-04-25 16:01:30|35024.4|35004.4|35024.8|35004.8|35026.1|35006.1|35021.5|35001.5|28
1650902500000|2022-04-25 16:01:40|35023.9|35003.9|35026.6|35006.6|35028.3|35008.3|35021.7|35001.7|22
1650902510000|2022-04-25 16:01:50|35026.7|35006.7|35022.2|35002.2|35026.9|35006.9|35021.1|35001.1|27
1650902520000|2022-04-25 16:02:00|35021.3|35001.3|35026.9|35006.9|35027.1|35007.1|35021.3|35001.3|30
1650902530000|2022-04-25 16:02:10|35025.2|35005.2|35025.8|35005.8|35026.3|35006.3|35025.1|35005.1|23
1650902540000|2022-04-25 16:02:20|35026|35006|35037.7|34987.7|35040.3|35006|35018.9|34977.8|33
1650902550000|2022-04-25 16:02:30|35038.1|34988.1|35025.4|35005.4|35038.1|35005.8|35022.5|34985.1|25
1650902560000|2022-04-25 16:02:40|35026|35006|35024.6|35004.6|35026.6|35006.6|35023|35003|21
1650902570000|2022-04-25 16:02:50|35025.3|35005.3|35025.9|35005.9|35038|35005.9|35022.8|34987.9|23
1650902580000|2022-04-25 16:03:00|35027.2|35007.2|35033.7|35013.7|35046.7|35013.7|35027.2|34989.7|32
1650902590000|2022-04-25 16:03:10|35033.9|35013.9|35034|35014|35049.3|35017.9|35032.3|34997.7|34
1650902600000|2022-04-25 16:03:20|35034.3|35014.3|35032.7|35012.7|35049.1|35014.3|35029.4|34990.8|36
1650902610000|2022-04-25 16:03:30|35032.9|35012.9|35030|35010|35032.9|35012.9|35027.4|35007.4|26
1650902620000|2022-04-25 16:03:40|35030.4|35010.4|35026|35006|35030.4|35010.4|35025.5|35005.5|32
1650902630000|2022-04-25 16:03:50|35025.5|35005.5|35033.8|34983.8|35039.2|35005.7|35021.3|34977|34
1650902640000|2022-04-25 16:04:00|35034.9|34984.9|35029.8|34979.8|35035.9|34999.2|35014.9|34976.8|32
1650902650000|2022-04-25 16:04:10|35029.9|34979.9|35031|34981|35032.3|34982.3|35028.7|34978.7|29
1650902660000|2022-04-25 16:04:20|35031.3|34981.3|35017.1|34997.1|35032.3|34997.1|35015.2|34981|17
1650902670000|2022-04-25 16:04:30|35016.6|34996.6|35024.7|34974.7|35031.9|34996.6|35010.5|34969.7|33
1650902680000|2022-04-25 16:04:40|35024.9|34974.9|35023.1|34973.1|35028.4|34976|35021.8|34971.3|33
1650902690000|2022-04-25 16:04:50|35022.9|34972.9|35017.4|34967.4|35023.9|34985.9|35002.8|34965.4|33
1650902700000|2022-04-25 16:05:00|35017.9|34967.9|35019.5|34969.5|35022.1|34981.9|35001.3|34961.1|34
1650902710000|2022-04-25 16:05:10|35018.7|34968.7|35017.4|34967.4|35020.1|34970.1|35016.6|34966.6|23
1650902720000|2022-04-25 16:05:20|35017.1|34967.1|35016.9|34966.9|35020.7|34968.2|35016.6|34963.5|20
1650902730000|2022-04-25 16:05:30|35000.2|34980.2|34997|34977|35017.2|34981|34995.8|34952.3|29
1650902740000|2022-04-25 16:05:40|34997.3|34977.3|34998.6|34978.6|34998.9|34978.9|34996.5|34976.5|27
1650902750000|2022-04-25 16:05:50|34998.4|34978.4|35001.3|34981.3|35001.4|34981.4|34997.5|34977.5|22
1650902760000|2022-04-25 16:06:00|35002.1|34982.1|35013.1|34963.1|35013.7|34982.1|34997.7|34959.9|37
1650902770000|2022-04-25 16:06:10|34998.9|34978.9|34994.9|34974.9|34998.9|34978.9|34994.9|34974.9|25
1650902780000|2022-04-25 16:06:20|34994.5|34974.5|35008.6|34958.6|35009.5|34975|34992.3|34950.8|27
1650902790000|2022-04-25 16:06:30|35008.8|34958.8|34994.2|34974.2|35008.8|34976.9|34992.8|34958.6|26
1650902800000|2022-04-25 16:06:40|34994.7|34974.7|34994.6|34974.6|34995.3|34975.3|34993.7|34973.7|19
1650902810000|2022-04-25 16:06:50|34995|34975|34990.2|34970.2|34996.5|34976.5|34989.8|34969.8|24
1650902820000|2022-04-25 16:07:00|34991.5|34971.5|35005.1|34955.1|35006.6|34971.5|34986.7|34954.1|32
1650902830000|2022-04-25 16:07:10|35006.3|34956.3|34999.1|34949.1|35006.3|34971.1|34985.7|34949.1|28
1650902840000|2022-04-25 16:07:20|35002|34952|35002.4|34952.4|35007.3|34968.5|34985.1|34947.4|30
1650902850000|2022-04-25 16:07:30|35003|34953|35000.7|34950.7|35003|34953|35000.5|34950.5|23
1650902860000|2022-04-25 16:07:40|35001.7|34951.7|34998|34948|35001.7|34951.7|34998|34948|13
1650902870000|2022-04-25 16:07:50|35001.2|34951.2|34983.5|34963.5|35001.5|34963.5|34982.8|34944.1|24
1650902880000|2022-04-25 16:08:00|34983.1|34963.1|34998.1|34948.1|34998.1|34963.3|34979.2|34937.4|36
1650902890000|2022-04-25 16:08:10|34998|34948|34982.6|34962.6|34998|34965.7|34981.7|34947.9|27
1650902900000|2022-04-25 16:08:20|34983.4|34963.4|34984.3|34964.3|34985.6|34965.6|34982.3|34962.3|23
1650902910000|2022-04-25 16:08:30|34984.2|34964.2|34987.1|34967.1|34987.6|34967.6|34984|34964|29
1650902920000|2022-04-25 16:08:40|34986.9|34966.9|34992.2|34972.2|35008.5|34972.2|34985.7|34947.9|28
1650902930000|2022-04-25 16:08:50|34989|34969|35006.8|34956.8|35011.2|34972.9|34989|34954.6|31
1650902940000|2022-04-25 16:09:00|35005.3|34955.3|34997|34977|35007.9|34977|34992.3|34955.3|33
1650902950000|2022-04-25 16:09:10|34995.9|34975.9|34996.8|34976.8|34999.8|34979.8|34995.9|34975.9|30
1650902960000|2022-04-25 16:09:20|34995.9|34975.9|34995.4|34975.4|34996.6|34976.6|34993.8|34973.8|23
1650902970000|2022-04-25 16:09:30|34995.5|34975.5|35008.9|34958.9|35009.8|34975.9|34992.7|34952.1|24
1650902980000|2022-04-25 16:09:40|35010|34960|35006|34956|35012.1|34960|35006|34952.4|30
1650902990000|2022-04-25 16:09:50|35006.6|34956.6|35005.6|34955.6|35006.6|34956.6|35004.7|34954.7|24
1650903000000|2022-04-25 16:10:00|35005.4|34955.4|35002.8|34952.8|35005.4|34955.4|34998.1|34948.1|32
1650903010000|2022-04-25 16:10:10|34986.2|34966.2|34983.8|34963.8|34987.9|34967.9|34981.9|34961.9|31
1650903020000|2022-04-25 16:10:20|34983.3|34963.3|34980.6|34960.6|34983.4|34963.4|34979.4|34959.4|29
1650903030000|2022-04-25 16:10:30|34981.2|34961.2|34995.7|34945.7|34996.6|34961.2|34980.7|34945.2|19
1650903040000|2022-04-25 16:10:40|34996.1|34946.1|34984.9|34964.9|34998|34964.9|34982.7|34946|22
1650903050000|2022-04-25 16:10:50|34985.1|34965.1|34985.5|34965.5|34987.1|34967.1|34982.7|34962.7|28
1650903060000|2022-04-25 16:11:00|34981.5|34961.5|34975.9|34955.9|35001.1|34961.5|34975.4|34939.5|33
1650903070000|2022-04-25 16:11:10|34976.5|34956.5|34992.3|34942.3|34996.1|34958.4|34974.6|34936.6|29
1650903080000|2022-04-25 16:11:20|34992.1|34942.1|34993.7|34943.7|34996.8|34945.2|34992.1|34940.5|27
1650903090000|2022-04-25 16:11:30|34994.7|34944.7|34991.9|34941.9|34994.8|34944.8|34991.4|34941.4|24
1650903100000|2022-04-25 16:11:40|34992.6|34942.6|34977.4|34957.4|34992.6|34957.7|34971.8|34941.4|21
1650903110000|2022-04-25 16:11:50|34977.3|34957.3|34977.3|34957.3|34979.3|34959.3|34975|34955|27
1650903120000|2022-04-25 16:12:00|34976.7|34956.7|34990.9|34940.9|34996.6|34959.1|34975.9|34932.8|26
1650903130000|2022-04-25 16:12:10|34989|34939|34990.8|34940.8|34994.8|34944.2|34987.6|34937.1|33
1650903140000|2022-04-25 16:12:20|34990.7|34940.7|34974.2|34954.2|34992.5|34956.1|34972.5|34940.7|24
1650903150000|2022-04-25 16:12:30|34974.4|34954.4|34973.7|34953.7|34975.5|34955.5|34972.3|34952.3|27
1650903160000|2022-04-25 16:12:40|34973.4|34953.4|34972.8|34952.8|34974.4|34954.4|34972.7|34952.7|20
1650903170000|2022-04-25 16:12:50|34972.7|34952.7|34974.7|34954.7|34975.6|34955.6|34972.1|34952.1|17
1650903180000|2022-04-25 16:13:00|34974.9|34954.9|34972.6|34952.6|34980.6|34960.6|34970|34950|29
1650903190000|2022-04-25 16:13:10|34972|34952|34976.3|34956.3|34978.3|34958.3|34969.8|34949.8|33
1650903200000|2022-04-25 16:13:20|34975.7|34955.7|34977.5|34957.5|34977.9|34957.9|34974.3|34954.3|27
1650903210000|2022-04-25 16:13:30|34977.1|34957.1|34975.3|34955.3|34978.2|34958.2|34975.3|34955.3|20
1650903220000|2022-04-25 16:13:40|34975.8|34955.8|34974.4|34954.4|34975.8|34955.8|34972.8|34952.8|21
1650903230000|2022-04-25 16:13:50|34969.8|34949.8|34968.5|34948.5|34989.9|34955.7|34967.5|34929.3|30
1650903240000|2022-04-25 16:14:00|34973|34953|34972|34952|34973.2|34953.2|34971.4|34951.4|21
1650903250000|2022-04-25 16:14:10|34972.2|34952.2|34969.9|34949.9|34972.2|34952.2|34969.6|34949.6|18
1650903260000|2022-04-25 16:14:20|34969.8|34949.8|34969.2|34949.2|34971.5|34951.5|34968.8|34948.8|19
1650903270000|2022-04-25 16:14:30|34970.9|34950.9|34976|34956|34976.3|34956.3|34970.9|34950.9|18
1650903280000|2022-04-25 16:14:40|34975.3|34955.3|34975.9|34955.9|34976.5|34956.5|34974.9|34954.9|14
1650903290000|2022-04-25 16:14:50|34976.3|34956.3|34973.1|34953.1|34976.6|34956.6|34972.3|34952.3|21
1650903300000|2022-04-25 16:15:00|34972.9|34952.9|34974.2|34954.2|34976.2|34956.2|34970.9|34950.9|26
1650903310000|2022-04-25 16:15:10|34975.5|34955.5|34973.6|34953.6|34975.9|34955.9|34968.1|34948.1|26
1650903320000|2022-04-25 16:15:20|34972.4|34952.4|34970.8|34950.8|34973.8|34953.8|34967.9|34947.9|27
1650903330000|2022-04-25 16:15:30|34971.4|34951.4|34973.3|34953.3|34976.5|34956.5|34968.7|34948.7|30
1650903340000|2022-04-25 16:15:40|34969|34949|34973.1|34953.1|34973.1|34953.1|34969|34949|24
1650903350000|2022-04-25 16:15:50|34973|34953|34968.6|34948.6|34974.1|34954.1|34966.2|34946.2|32
1650903360000|2022-04-25 16:16:00|34969.9|34949.9|34969.3|34949.3|34973|34953|34969|34949|25
1650903370000|2022-04-25 16:16:10|34969.1|34949.1|34974.6|34954.6|34974.6|34954.6|34969.1|34949.1|19
1650903380000|2022-04-25 16:16:20|34974.5|34954.5|34969.7|34949.7|34974.5|34954.5|34966.9|34946.9|23
1650903390000|2022-04-25 16:16:30|34970.8|34950.8|34972.7|34952.7|34973.4|34953.4|34969.8|34949.8|26
1650903400000|2022-04-25 16:16:40|34972.9|34952.9|34975|34955|34975.5|34955.5|34972.2|34952.2|20
1650903410000|2022-04-25 16:16:50|34973.4|34953.4|34975.2|34955.2|34975.6|34955.6|34972.4|34952.4|19
1650903420000|2022-04-25 16:17:00|34975.3|34955.3|34978|34958|34978|34958|34975.3|34955.3|29
1650903430000|2022-04-25 16:17:10|34977.6|34957.6|34977|34957|34978.3|34958.3|34974.2|34954.2|29
1650903440000|2022-04-25 16:17:20|34976.8|34956.8|34976|34956|34977.7|34957.7|34972.6|34952.6|17
1650903450000|2022-04-25 16:17:30|34976.7|34956.7|34972.9|34952.9|34976.7|34956.7|34970|34950|24
1650903460000|2022-04-25 16:17:40|34972.8|34952.8|34977.2|34957.2|34977.2|34957.2|34971.8|34951.8|18
1650903470000|2022-04-25 16:17:50|34977.7|34957.7|34976.1|34956.1|34977.7|34957.7|34970.5|34950.5|19
1650903480000|2022-04-25 16:18:00|34976|34956|34975.4|34955.4|34977.5|34957.5|34971.1|34951.1|25
1650903490000|2022-04-25 16:18:10|34973.6|34953.6|34999.7|34949.7|35000.3|34960.5|34972.3|34940.3|26
1650903500000|2022-04-25 16:18:20|34999.3|34941.6|34999|34949|34999.7|34949.7|34996.3|34941.5|17
1650903510000|2022-04-25 16:18:30|34999.6|34949.6|34986.1|34966.1|35003.8|34966.1|34984.2|34945.7|27
1650903520000|2022-04-25 16:18:40|34986.3|34966.3|34982.1|34962.1|34988.8|34968.8|34981.6|34961.6|18
1650903530000|2022-04-25 16:18:50|34982.4|34962.4|34983.9|34963.9|34986.2|34966.2|34982.4|34962.4|20
1650903540000|2022-04-25 16:19:00|34983.4|34963.4|34986.4|34966.4|34986.4|34966.4|34977.4|34957.4|26
1650903550000|2022-04-25 16:19:10|34984.2|34964.2|34982.2|34962.2|34999.5|34967.2|34980.5|34939.7|26
1650903560000|2022-04-25 16:19:20|34982.9|34962.9|34983.5|34963.5|34984.1|34964.1|34979.7|34959.7|26
1650903570000|2022-04-25 16:19:30|34983.7|34963.7|34981.2|34961.2|34984.2|34964.2|34980.1|34960.1|19
1650903580000|2022-04-25 16:19:40|34981.7|34961.7|34983|34963|34984.4|34964.4|34981.7|34961.7|20
1650903590000|2022-04-25 16:19:50|34982.2|34962.2|34983.1|34963.1|34983.1|34963.1|34979.5|34959.5|24
1650903600000|2022-04-25 16:20:00|34983|34963|34989.4|34969.4|34990|34970|34981.1|34961.1|32
1650903610000|2022-04-25 16:20:10|34989.2|34969.2|34987.8|34967.8|34990.9|34970.9|34986.9|34966.9|25
1650903620000|2022-04-25 16:20:20|34987.3|34967.3|34987.8|34967.8|34988.4|34968.4|34986.1|34966.1|25
1650903630000|2022-04-25 16:20:30|34987.6|34967.6|34999.8|34943.2|34999.8|34967.9|34980.9|34943.2|26
1650903640000|2022-04-25 16:20:40|35001.4|34939.6|34999.3|34941.9|35001.4|34962.3|34979.1|34939.6|26
1650903650000|2022-04-25 16:20:50|34996.2|34946.2|34982.5|34962.5|34999.9|34966.2|34982.5|34940.9|27
1650903660000|2022-04-25 16:21:00|34980.2|34960.2|34979.7|34959.7|34984.2|34964.2|34979.5|34959.5|25
1650903670000|2022-04-25 16:21:10|34980|34960|34981.8|34961.8|34982.8|34962.8|34979.7|34959.7|26
1650903680000|2022-04-25 16:21:20|34982.2|34962.2|34978.7|34958.7|34983.2|34963.2|34978.3|34958.3|20
1650903690000|2022-04-25 16:21:30|34980.3|34960.3|34999|34949|35002.5|34969.9|34980|34941.1|24
1650903700000|2022-04-25 16:21:40|34998.5|34948.5|35001.1|34951.1|35002.4|34951.3|34998.5|34944.5|27
1650903710000|2022-04-25 16:21:50|35001|34951|34986|34966|35001|34966|34982.5|34950.7|19
1650903720000|2022-04-25 16:22:00|34983.1|34963.1|34987|34967|34988.5|34968.5|34981.9|34961.9|37
1650903730000|2022-04-25 16:22:10|34987.1|34967.1|34982.7|34962.7|34987.1|34967.1|34982.7|34962.7|27
1650903740000|2022-04-25 16:22:20|34982.8|34962.8|34987.4|34967.4|34988|34968|34982.8|34962.8|23
1650903750000|2022-04-25 16:22:30|34987.6|34967.6|34987.7|34967.7|34988.4|34968.4|34983.5|34963.5|27
1650903760000|2022-04-25 16:22:40|34987.2|34967.2|34986.1|34966.1|34987.5|34967.5|34984.9|34964.9|18
1650903770000|2022-04-25 16:22:50|34986.3|34966.3|34982.9|34962.9|34988.3|34968.3|34981.7|34961.7|20
1650903780000|2022-04-25 16:23:00|34986.9|34966.9|34983.8|34963.8|35001.9|34966.9|34978.5|34943.9|27
1650903790000|2022-04-25 16:23:10|34984.2|34964.2|34985.1|34965.1|34985.8|34965.8|34983.8|34963.8|21
1650903800000|2022-04-25 16:23:20|34984.8|34964.8|34984.5|34964.5|34985.3|34965.3|34984|34964|21
1650903810000|2022-04-25 16:23:30|34984.8|34964.8|34982.7|34962.7|34984.8|34964.8|34980.2|34960.2|27
1650903820000|2022-04-25 16:23:40|34982.2|34962.2|34980.8|34960.8|34982.6|34962.6|34980.8|34960.8|28
1650903830000|2022-04-25 16:23:50|34980.7|34960.7|34974|34954|34981.4|34961.4|34973.8|34953.8|29
1650903840000|2022-04-25 16:24:00|34974.1|34954.1|34974.8|34954.8|34978.1|34958.1|34974.1|34954.1|28
1650903850000|2022-04-25 16:24:10|34975.1|34955.1|34977.4|34957.4|34979.9|34959.9|34972.4|34952.4|29
1650903860000|2022-04-25 16:24:20|34975.8|34955.8|34979.4|34959.4|34979.4|34959.4|34973.9|34953.9|22
1650903870000|2022-04-25 16:24:30|34977.9|34957.9|34977.6|34957.6|34980.8|34960.8|34976.5|34956.5|27
1650903880000|2022-04-25 16:24:40|34976.1|34956.1|34977.8|34957.8|34978.2|34958.2|34974.6|34954.6|26
1650903890000|2022-04-25 16:24:50|34973.8|34953.8|34975.5|34955.5|34977.2|34957.2|34970.9|34950.9|25
1650903900000|2022-04-25 16:25:00|34974.6|34954.6|34974.7|34954.7|34976.7|34956.7|34973.3|34953.3|21
1650903910000|2022-04-25 16:25:10|34975.1|34955.1|34977.7|34957.7|34977.7|34957.7|34974.5|34954.5|25
1650903920000|2022-04-25 16:25:20|34974.3|34954.3|34971.4|34951.4|34976.8|34956.8|34967.6|34947.6|23
1650903930000|2022-04-25 16:25:30|34971.1|34951.1|34974.8|34954.8|34975.4|34955.4|34966.2|34946.2|25
1650903940000|2022-04-25 16:25:40|34977.2|34957.2|34975.8|34955.8|34978.3|34958.3|34973.6|34953.6|21
1650903950000|2022-04-25 16:25:50|34976.7|34956.7|34978.5|34958.5|34978.5|34958.5|34974.6|34954.6|19
1650903960000|2022-04-25 16:26:00|34978.6|34958.6|34981.3|34961.3|34985|34965|34974.2|34954.2|29
1650903970000|2022-04-25 16:26:10|34980.5|34960.5|34980.4|34960.4|34985.1|34965.1|34979|34959|25
1650903980000|2022-04-25 16:26:20|34980.1|34960.1|34981.1|34961.1|34981.7|34961.7|34979.9|34959.9|23
1650903990000|2022-04-25 16:26:30|34981|34961|34980.4|34960.4|34983.8|34963.8|34980.4|34960.4|27
1650904000000|2022-04-25 16:26:40|34980.2|34960.2|34976.3|34956.3|34981.5|34961.5|34976.3|34956.3|15
1650904010000|2022-04-25 16:26:50|34977.1|34957.1|34978|34958|34980.7|34960.7|34975.3|34955.3|26
1650904020000|2022-04-25 16:27:00|34978.8|34958.8|34979.9|34959.9|34981|34961|34978.6|34958.6|18
1650904030000|2022-04-25 16:27:10|34980.2|34960.2|34979.7|34959.7|34980.6|34960.6|34978.4|34958.4|21
1650904040000|2022-04-25 16:27:20|34979.4|34959.4|34984.1|34964.1|34986.2|34966.2|34979.4|34959.4|21
1650904050000|2022-04-25 16:27:30|34983.7|34963.7|34986|34966|34988.3|34968.3|34983.7|34963.7|25
1650904060000|2022-04-25 16:27:40|34986.3|34966.3|34989.4|34969.4|34991.1|34971.1|34986.3|34966.3|23
1650904070000|2022-04-25 16:27:50|34987.7|34967.7|34990.9|34970.9|34991.9|34971.9|34987.7|34967.7|27
1650904080000|2022-04-25 16:28:00|34990.6|34970.6|34989|34969|34992|34972|34987.5|34967.5|28
1650904090000|2022-04-25 16:28:10|34989.6|34969.6|34987.1|34967.1|34990.8|34970.8|34987.1|34967.1|15
1650904100000|2022-04-25 16:28:20|34987.3|34967.3|34989.5|34969.5|34989.5|34969.5|34981.9|34961.9|20
1650904110000|2022-04-25 16:28:30|34991.4|34971.4|34993.4|34973.4|34995.6|34975.6|34988.9|34968.9|35
1650904120000|2022-04-25 16:28:40|34993.5|34973.5|34992.2|34972.2|34993.9|34973.9|34990.4|34970.4|27
1650904130000|2022-04-25 16:28:50|34992|34972|34991.7|34971.7|34993|34973|34991.5|34971.5|19
1650904140000|2022-04-25 16:29:00|34988.7|34968.7|34990.8|34970.8|34993.3|34973.3|34987.4|34967.4|30
1650904150000|2022-04-25 16:29:10|34990.1|34970.1|34987.4|34967.4|34990.8|34970.8|34986|34966|20
1650904160000|2022-04-25 16:29:20|34987.1|34967.1|34988|34968|34988|34968|34984.5|34964.5|18
1650904170000|2022-04-25 16:29:30|34987.9|34967.9|34980.4|34960.4|34987.9|34967.9|34979.8|34959.8|20
1650904180000|2022-04-25 16:29:40|34981.1|34961.1|34987.2|34967.2|34989.3|34969.3|34981.1|34961.1|23
1650904190000|2022-04-25 16:29:50|34987.4|34967.4|35007.9|34957.9|35017.1|34978.2|34987.3|34957.6|31
1650904200000|2022-04-25 16:30:00|35008.5|34958.5|35008.5|34958.5|35008.8|34958.8|35005.6|34955.6|22
1650904210000|2022-04-25 16:30:10|35008.6|34958.6|35010.4|34960.4|35010.7|34960.7|35008.3|34958.3|22
1650904220000|2022-04-25 16:30:20|35010.6|34960.6|34993.8|34973.8|35010.6|34974.1|34990.6|34956.6|21
1650904230000|2022-04-25 16:30:30|34994.1|34974.1|34991.6|34971.6|34994.1|34974.1|34989.7|34969.7|22
1650904240000|2022-04-25 16:30:40|34991.7|34971.7|34988.6|34968.6|34994.9|34974.9|34988.2|34968.2|21
1650904250000|2022-04-25 16:30:50|34992.3|34972.3|34992.8|34972.8|34993|34973|34992.1|34972.1|26
1650904260000|2022-04-25 16:31:00|34993.4|34973.4|34989.9|34969.9|34993.6|34973.6|34985.9|34965.9|31
1650904270000|2022-04-25 16:31:10|34989.1|34969.1|34987.5|34967.5|34992.8|34972.8|34987.1|34967.1|25
1650904280000|2022-04-25 16:31:20|34988.7|34968.7|34990.3|34970.3|35013.4|34975.7|34988.3|34957.1|25
1650904290000|2022-04-25 16:31:30|34990.7|34970.7|34986.8|34966.8|34992.6|34972.6|34986.2|34966.2|26
1650904300000|2022-04-25 16:31:40|34987.3|34967.3|34988.2|34968.2|34988.7|34968.7|34987.3|34967.3|26
1650904310000|2022-04-25 16:31:50|34988.4|34968.4|34982.1|34962.1|34988.4|34968.4|34981.5|34961.5|22
1650904320000|2022-04-25 16:32:00|34982.4|34962.4|34983.8|34963.8|34984.4|34964.4|34981.9|34961.9|18
1650904330000|2022-04-25 16:32:10|34984.1|34964.1|34985.9|34965.9|34989.4|34969.4|34983.6|34963.6|28
1650904340000|2022-04-25 16:32:20|34985.8|34965.8|34982.4|34962.4|34986.5|34966.5|34982.4|34962.4|22
1650904350000|2022-04-25 16:32:30|34982.7|34962.7|34982.4|34962.4|34982.7|34962.7|34981.1|34961.1|23
1650904360000|2022-04-25 16:32:40|34980.9|34960.9|34983.2|34963.2|34983.3|34963.3|34976.1|34956.1|26
1650904370000|2022-04-25 16:32:50|34982.3|34962.3|34982.4|34962.4|34984.8|34964.8|34980.6|34960.6|25
1650904380000|2022-04-25 16:33:00|34982.5|34962.5|34991.1|34971.1|34993|34973|34982.5|34962.5|33
1650904390000|2022-04-25 16:33:10|34989.3|34969.3|35010.7|34952.7|35015|34971.9|34988.9|34950.4|30
1650904400000|2022-04-25 16:33:20|35011.2|34952.4|35010|34960|35013.4|34960.8|35006.7|34951.4|26
1650904410000|2022-04-25 16:33:30|35009.6|34959.6|35009.3|34959.3|35013|34960.9|35005.4|34955.4|22
1650904420000|2022-04-25 16:33:40|35009.1|34959.1|34991.1|34971.1|35009.2|34976.1|34991.1|34958.6|22
1650904430000|2022-04-25 16:33:50|34990.8|34970.8|34996.1|34976.1|34996.1|34976.1|34990.2|34970.2|20
1650904440000|2022-04-25 16:34:00|34995.9|34975.9|34997.6|34977.6|35019.6|34977.6|34991.3|34951.3|33
1650904450000|2022-04-25 16:34:10|34998.2|34978.2|34998.9|34978.9|34999.1|34979.1|34995.8|34975.8|24
1650904460000|2022-04-25 16:34:20|34999|34979|34998.5|34978.5|34999.5|34979.5|34996.2|34976.2|21
1650904470000|2022-04-25 16:34:30|34998.3|34978.3|34994.2|34974.2|34999.3|34979.3|34994.2|34974.2|19
1650904480000|2022-04-25 16:34:40|34994.1|34974.1|34996.1|34976.1|34999|34979|34992.9|34972.9|28
1650904490000|2022-04-25 16:34:50|34995.3|34975.3|34993|34973|34996.1|34976.1|34991.2|34971.2|29
1650904500000|2022-04-25 16:35:00|34992.9|34972.9|35001.1|34951.1|35006.7|34974.9|34990.9|34946.5|31
1650904510000|2022-04-25 16:35:10|35004.3|34947.5|35004.9|34947.8|35007.2|34953.4|35000.6|34947.1|26
1650904520000|2022-04-25 16:35:20|35001.9|34951.9|35000.3|34950.3|35006.3|34951.9|34998.3|34946.6|25
1650904530000|2022-04-25 16:35:30|35000.4|34950.4|34982.5|34962.5|35004.8|34962.5|34982.2|34946.4|21
1650904540000|2022-04-25 16:35:40|34982.9|34962.9|34989.5|34969.5|34989.5|34969.5|34982.6|34962.6|27
1650904550000|2022-04-25 16:35:50|34988.6|34968.6|34989.2|34969.2|34989.2|34969.2|34987.2|34967.2|22
1650904560000|2022-04-25 16:36:00|34987.6|34967.6|34991.1|34971.1|34991.1|34971.1|34985.8|34965.8|25
1650904570000|2022-04-25 16:36:10|34990.8|34970.8|34989.6|34969.6|34993.7|34973.7|34989.6|34969.6|28
1650904580000|2022-04-25 16:36:20|34990|34970|34988.2|34968.2|34990.7|34970.7|34986.8|34966.8|26
1650904590000|2022-04-25 16:36:30|34989.6|34969.6|34985.9|34965.9|34989.6|34969.6|34984.7|34964.7|31
1650904600000|2022-04-25 16:36:40|34985.8|34965.8|34997.5|34940.7|35000.4|34966.5|34984.6|34929.2|25
1650904610000|2022-04-25 16:36:50|34999.1|34940|35000.6|34940.3|35001.4|34948.3|34995.1|34939.6|27
1650904620000|2022-04-25 16:37:00|35000.4|34942.4|34986.2|34966.2|35001.4|34966.7|34983.9|34941.6|31
1650904630000|2022-04-25 16:37:10|34986.6|34966.6|34987.5|34967.5|34987.6|34967.6|34984.7|34964.7|21
1650904640000|2022-04-25 16:37:20|34987.1|34967.1|34988.8|34968.8|34989.1|34969.1|34986.7|34966.7|23
1650904650000|2022-04-25 16:37:30|34989.2|34969.2|34995.2|34945.2|35002.5|34969.2|34983.7|34938.1|32
1650904660000|2022-04-25 16:37:40|34994.8|34944.8|34981.8|34961.8|35000.3|34962.9|34979.8|34941.2|30
1650904670000|2022-04-25 16:37:50|34981.2|34961.2|34981.3|34961.3|34984.4|34964.4|34981.2|34961.2|23
1650904680000|2022-04-25 16:38:00|34983|34963|34983.7|34963.7|34998|34964.8|34976.2|34942.4|31
1650904690000|2022-04-25 16:38:10|34984.1|34964.1|34996.6|34939|34997.5|34964.1|34978.1|34935.3|29
1650904700000|2022-04-25 16:38:20|34992.3|34942.3|35000|34941.8|35001.8|34945.6|34992.3|34937|31
1650904710000|2022-04-25 16:38:30|34995.8|34939|34992|34942|34999.2|34944.6|34991.6|34935|29
1650904720000|2022-04-25 16:38:40|34995.4|34939|34990.6|34940.6|34996|34942.6|34989.7|34936.7|27
1650904730000|2022-04-25 16:38:50|34989.2|34939.2|34992.3|34942.3|34993.4|34942.4|34989.2|34936.8|22
1650904740000|2022-04-25 16:39:00|34992.8|34942.8|34996.7|34937.6|34997.4|34959.4|34977.2|34937.4|19
1650904750000|2022-04-25 16:39:10|34996.5|34937.4|34984.7|34964.7|34996.9|34964.8|34980.5|34936.6|34
1650904760000|2022-04-25 16:39:20|34985.1|34965.1|34997.4|34947.4|35006|34965.7|34980.8|34936.4|28
1650904770000|2022-04-25 16:39:30|34997.1|34947.1|34995.4|34945.4|35001.5|34948.5|34995.2|34942.2|24
1650904780000|2022-04-25 16:39:40|34994.8|34944.8|35005.8|34948.1|35006.5|34951.2|34993.9|34941.5|28
1650904790000|2022-04-25 16:39:50|35002.5|34952.5|35006.9|34945.7|35011|34953.3|34999|34945.2|28
1650904800000|2022-04-25 16:40:00|35007.2|34944.6|35000.9|34950.9|35007.2|34950.9|34997.6|34942.5|29
1650904810000|2022-04-25 16:40:10|35000.1|34950.1|35003.7|34946.9|35003.9|34950.3|34998.4|34943.4|22
1650904820000|2022-04-25 16:40:20|34997.9|34947.9|35000.6|34942.2|35001.8|34949.7|34995.2|34942.2|24
1650904830000|2022-04-25 16:40:30|34999.9|34942.5|34986.4|34966.4|35001.8|34966.4|34977|34942.4|28
1650904840000|2022-04-25 16:40:40|34987.3|34967.3|35005.3|34955.3|35011.3|34970.7|34987.2|34949.4|30
1650904850000|2022-04-25 16:40:50|35008.8|34952|35009.7|34953|35010.5|34956.6|35005.1|34951|31
1650904860000|2022-04-25 16:41:00|35010.3|34953.3|35005.5|34955.5|35010.3|34956.8|35003.5|34953.3|25
1650904870000|2022-04-25 16:41:10|35005.8|34955.8|34993.4|34973.4|35006.3|34974.9|34988.8|34955.8|26
1650904880000|2022-04-25 16:41:20|34993.2|34973.2|35010.3|34960.3|35013.7|34975.4|34993.2|34957.3|27
1650904890000|2022-04-25 16:41:30|35010.6|34960.6|35011.7|34961.7|35015.3|34961.8|35007|34957|26
1650904900000|2022-04-25 16:41:40|35011.3|34961.3|34994.7|34974.7|35012.6|34975.9|34993.5|34960.9|25
1650904910000|2022-04-25 16:41:50|34994.8|34974.8|34996.5|34976.5|34996.8|34976.8|34993.2|34973.2|28
1650904920000|2022-04-25 16:42:00|34996.7|34976.7|34996.2|34976.2|34997.4|34977.4|34995.4|34975.4|16
1650904930000|2022-04-25 16:42:10|34996.4|34976.4|34994.2|34974.2|34997.7|34977.7|34993.2|34973.2|25
1650904940000|2022-04-25 16:42:20|34994.1|34974.1|35001|34981|35023.8|34981|34994.1|34948.2|26
1650904950000|2022-04-25 16:42:30|35000.3|34980.3|35000.9|34980.9|35017.4|34981.9|34997.6|34967.4|27
1650904960000|2022-04-25 16:42:40|35000.7|34980.7|35000.2|34980.2|35003.1|34983.1|34998.1|34978.1|26
1650904970000|2022-04-25 16:42:50|35000.6|34980.6|35000.5|34980.5|35002.3|34982.3|34998.4|34978.4|28
1650904980000|2022-04-25 16:43:00|35000|34980|35000.8|34980.8|35002.6|34982.6|34999.7|34979.7|21
1650904990000|2022-04-25 16:43:10|35000.6|34980.6|35012.8|34962.8|35017.4|34981.1|34996.5|34955.9|24
1650905000000|2022-04-25 16:43:20|35012.6|34962.6|35012.2|34962.2|35016.4|34963.4|35012.2|34958|21
1650905010000|2022-04-25 16:43:30|35015.4|34959.1|35014.4|34964.4|35018.5|34982.2|34999.7|34959.1|27
1650905020000|2022-04-25 16:43:40|35015|34965|35015.3|34965.3|35019.6|34966.4|35015|34962.3|20
1650905030000|2022-04-25 16:43:50|35012.5|34962.5|35012.1|34962.1|35018.2|34964.8|35010.6|34960.6|32
1650905040000|2022-04-25 16:44:00|35011.7|34961.7|35012.3|34962.3|35012.9|34962.9|35010.5|34960.5|24
1650905050000|2022-04-25 16:44:10|35012.1|34962.1|35010.3|34960.3|35012.4|34962.4|35010.3|34960.3|18
1650905060000|2022-04-25 16:44:20|34991.5|34971.5|34991.3|34971.3|34992.8|34972.8|34989.8|34969.8|16
1650905070000|2022-04-25 16:44:30|34991.6|34971.6|34991.4|34971.4|34991.8|34971.8|34989.2|34969.2|17
1650905080000|2022-04-25 16:44:40|34993.6|34973.6|34990.8|34970.8|34993.8|34973.8|34990.8|34970.8|18
1650905090000|2022-04-25 16:44:50|34991.7|34971.7|34991|34971|34994|34974|34989.9|34969.9|22
1650905100000|2022-04-25 16:45:00|34995.7|34975.7|34994.5|34974.5|34997.4|34977.4|34994.5|34974.5|31
1650905110000|2022-04-25 16:45:10|34994.8|34974.8|34995.4|34975.4|34996.3|34976.3|34993.8|34973.8|18
1650905120000|2022-04-25 16:45:20|34992.1|34972.1|35014|34957.2|35014.8|34972.1|34992.1|34955.5|23
1650905130000|2022-04-25 16:45:30|35014.9|34956.3|35009.6|34959.6|35014.9|34960.7|35007.9|34951.1|22
1650905140000|2022-04-25 16:45:40|35009.5|34959.5|35005.9|34955.9|35009.5|34959.5|35003.7|34953.7|25
1650905150000|2022-04-25 16:45:50|35005.7|34955.7|35002|34952|35007.3|34957.3|35001.5|34951.5|22
1650905160000|2022-04-25 16:46:00|35002.4|34952.4|34984.3|34964.3|35005.1|34964.3|34983.3|34947|31
1650905170000|2022-04-25 16:46:10|35023.2|34973.2|35045.1|34947.8|35050.5|34981.8|35023.2|34947.8|37
1650905180000|2022-04-25 16:46:20|35039.9|34951.9|35044.7|34952.7|35059.7|34961|35029.2|34944.2|36
1650905190000|2022-04-25 16:46:30|35056.8|34947.6|35045.1|34952.1|35060.2|34953|35028.9|34946.7|28
1650905200000|2022-04-25 16:46:40|35045.2|34952|35040.9|34954.9|35049.8|34959.1|35028.4|34950.7|23
1650905210000|2022-04-25 16:46:50|35041|34955.7|35052.7|34963|35071.9|34967.1|35034.8|34952.4|33
1650905220000|2022-04-25 16:47:00|35054.9|34962.3|35044.9|34963|35055.6|34965.7|35035.2|34960.3|36
1650905230000|2022-04-25 16:47:10|35044.8|34962.1|35046.1|34961.8|35048|34963.4|35041.7|34960.3|23
1650905240000|2022-04-25 16:47:20|35046.7|34960.9|35028|34978|35047.6|34978.5|35027.7|34960.1|18
1650905250000|2022-04-25 16:47:30|35027.8|34977.8|35045|34961.9|35049.4|34979.5|35027.8|34960.2|23
1650905260000|2022-04-25 16:47:40|35044.6|34960.8|35050.4|34957|35050.9|34962.1|35044.6|34957|22
1650905270000|2022-04-25 16:47:50|35049.9|34957.3|35047.4|34958.6|35049.9|34960.9|35043.2|34957.3|23
1650905280000|2022-04-25 16:48:00|35048.4|34958|35027|34977|35048.5|34977|35024.9|34957.9|25
1650905290000|2022-04-25 16:48:10|35026.5|34976.5|35026.2|34976.2|35041.3|34987.6|35003.8|34974.8|23
1650905300000|2022-04-25 16:48:20|35040.8|34976.5|35025.4|34975.4|35040.8|34976.7|35024.1|34974.1|13
1650905310000|2022-04-25 16:48:30|35024.9|34974.9|35034|34973.3|35034|34990.7|35005.2|34965.3|17
1650905320000|2022-04-25 16:48:40|35032.5|34973.2|35036.1|34974.6|35043.4|34977.5|35026.9|34963.2|20
1650905330000|2022-04-25 16:48:50|35035|34975.3|35033.3|34972.6|35037.5|34975.3|35024.3|34961.9|18
1650905340000|2022-04-25 16:49:00|35024.7|34974.7|35031.5|34955.2|35048.9|34974.7|35022.2|34947.1|27
1650905350000|2022-04-25 16:49:10|35033.6|34953.7|35030.9|34951.2|35041.2|34953.7|35030.9|34948.7|22
1650905360000|2022-04-25 16:49:20|35030.1|34952.2|35027.1|34946.4|35037.6|34952.3|35019.2|34946.1|34
1650905370000|2022-04-25 16:49:30|35023.4|34947.2|35023.2|34947.5|35038.7|34949.2|35014.6|34941.8|36
1650905380000|2022-04-25 16:49:40|35021.8|34946.5|35019.4|34949.3|35026|34950.9|35017.9|34945.4|28
1650905390000|2022-04-25 16:49:50|35019.8|34949.5|35018.4|34947.9|35022.9|34949.5|35015.6|34947.3|24
1650905400000|2022-04-25 16:50:00|35018.5|34947.7|35022.1|34942.3|35024.4|34969.6|34982.8|34939.6|34
1650905410000|2022-04-25 16:50:10|35019.3|34943.8|35015.8|34942.4|35024.9|34946.4|35009.9|34941.8|31
1650905420000|2022-04-25 16:50:20|35014.9|34943.2|35024.8|34941.3|35024.8|34946.7|35013.3|34940.7|25
1650905430000|2022-04-25 16:50:30|35021.2|34942.7|35021.3|34946.8|35026.2|34948.6|35016.2|34942.7|24
1650905440000|2022-04-25 16:50:40|35017.2|34947.9|35025.4|34947.5|35027.8|34947.9|35017.2|34945.3|33
1650905450000|2022-04-25 16:50:50|35026|34947.1|35025|34945.8|35027.2|34949.1|35023.5|34944.9|23
1650905460000|2022-04-25 16:51:00|35023.7|34946|35018.2|34951|35026.5|34951|35015.8|34945.8|26
1650905470000|2022-04-25 16:51:10|35021.3|34950.3|35020.2|34959.8|35022.8|34959.8|35007.7|34950|29
1650905480000|2022-04-25 16:51:20|35014.8|34964.8|35022.9|34950.9|35028.3|34964.8|35009.7|34949|26
1650905490000|2022-04-25 16:51:30|35026.2|34950.8|35026.1|34952.4|35028.4|34955|35013.9|34950.2|32
1650905500000|2022-04-25 16:51:40|35024.9|34951.6|35014.3|34950.8|35029.6|34955.1|35005.1|34947.1|31
1650905510000|2022-04-25 16:51:50|35013|34951.6|35023.2|34953.1|35024.7|34953.8|35012.1|34949.4|29
1650905520000|2022-04-25 16:52:00|35021.1|34952.6|35026|34951.6|35028.9|34953.1|35019.8|34950.1|30
1650905530000|2022-04-25 16:52:10|35026.8|34951.7|35017.5|34951.9|35027.7|34952|35017.5|34950.1|29
1650905540000|2022-04-25 16:52:20|35016.6|34956.5|35013.8|34948.2|35021.4|34956.5|35013.4|34948|33
1650905550000|2022-04-25 16:52:30|35015.7|34947.9|35017.7|34949.8|35017.9|34950.5|35013.7|34947.8|28
1650905560000|2022-04-25 16:52:40|35016.8|34950.4|34981.2|34918.9|35020.6|34950.4|34981.2|34917|33
1650905570000|2022-04-25 16:52:50|34980.1|34920.2|34983.4|34920.8|34984.9|34926.1|34976.1|34916.2|32
1650905580000|2022-04-25 16:53:00|34985|34919.6|34983.2|34919.1|34985.2|34920|34982|34917.9|30
1650905590000|2022-04-25 16:53:10|34983.1|34919|34985.8|34919.1|34987.5|34924.2|34972.3|34917.7|26
1650905600000|2022-04-25 16:53:20|34987.6|34917.8|34963|34943|34987.9|34944.8|34962.5|34917.8|21
1650905610000|2022-04-25 16:53:30|34962.9|34942.9|34963.6|34943.6|34986.8|34949.8|34961.1|34918.6|22
1650905620000|2022-04-25 16:53:40|34964|34944|34980.3|34921.8|34984.5|34949.1|34963|34920.6|22
1650905630000|2022-04-25 16:53:50|34981.8|34923.3|34959.3|34939.3|34985.8|34943.9|34959.3|34921.7|28
1650905640000|2022-04-25 16:54:00|34964.5|34944.5|34980.4|34918|34980.4|34944.5|34957.9|34918|24
1650905650000|2022-04-25 16:54:10|34977.5|34927.5|34986.5|34925.1|34986.5|34938.8|34958.8|34921.5|25
1650905660000|2022-04-25 16:54:20|34982.8|34932.8|34967.4|34947.4|34982.8|34948.6|34962.9|34932.8|26
1650905670000|2022-04-25 16:54:30|34990.2|34928.1|34990.3|34921.6|34994.9|34946.8|34961.4|34920.4|30
1650905680000|2022-04-25 16:54:40|34988.3|34921|34989.4|34919.4|34994.3|34926.1|34984.7|34919.4|33
1650905690000|2022-04-25 16:54:50|34990.5|34919.1|34987.8|34921.4|34990.5|34921.4|34987.8|34919.1|25
1650905700000|2022-04-25 16:55:00|34989.3|34920.5|34989.9|34923.5|34992.2|34925.4|34984.7|34919.8|27
1650905710000|2022-04-25 16:55:10|34990.7|34923|34982.2|34932.2|34990.7|34932.8|34980|34923|22
1650905720000|2022-04-25 16:55:20|34980.9|34930.9|34985.7|34924.4|34985.7|34930.9|34978.5|34924.4|15
1650905730000|2022-04-25 16:55:30|34980.9|34930.9|34975.4|34925.4|34982.1|34943.3|34959.2|34919|28
1650905740000|2022-04-25 16:55:40|34979.6|34923|34978|34928|34979.6|34929.5|34976.4|34922|10
1650905750000|2022-04-25 16:55:50|34977.9|34927.9|34964.4|34944.4|34978|34944.4|34959.8|34926.5|19
1650905760000|2022-04-25 16:56:00|34964.5|34944.5|34965.2|34945.2|34966.1|34946.1|34964.4|34944.4|19
1650905770000|2022-04-25 16:56:10|34965.4|34945.4|34995.5|34922|34997.3|34948.9|34965.3|34920.2|29
1650905780000|2022-04-25 16:56:20|34994.1|34921.9|34997|34923|34999|34925.9|34991.6|34921.7|25
1650905790000|2022-04-25 16:56:30|34994.9|34921.4|34993.8|34919.3|34995.2|34924.5|34988.8|34917.9|27
1650905800000|2022-04-25 16:56:40|34993.9|34920|34986.5|34929.9|34995.3|34929.9|34986.5|34920|15
1650905810000|2022-04-25 16:56:50|34985.7|34926|34985.2|34935.2|34990.3|34952.3|34967.6|34924.8|24
1650905820000|2022-04-25 16:57:00|34987.7|34937.7|34984.3|34934.3|34987.7|34937.7|34983.8|34933.8|14
1650905830000|2022-04-25 16:57:10|34983.3|34933.3|34984.6|34934.6|34984.6|34934.6|34982.5|34932.5|14
1650905840000|2022-04-25 16:57:20|34983.5|34933.5|34977.5|34927.5|34987.3|34933.6|34976.4|34926.4|16
1650905850000|2022-04-25 16:57:30|34968.9|34948.9|34982.3|34932.3|34988.3|34950.9|34968.9|34926.8|16
1650905860000|2022-04-25 16:57:40|34979.8|34929.8|34982|34932|34988.4|34949.7|34964.6|34926.1|23
1650905870000|2022-04-25 16:57:50|34984.9|34934.9|34986.1|34927.9|34987.2|34949.5|34961.3|34926.8|23
1650905880000|2022-04-25 16:58:00|34989.4|34926.3|34987|34918.4|34990.7|34932.4|34973|34918.4|30
1650905890000|2022-04-25 16:58:10|34988.3|34915.9|34991.6|34908|34992.7|34918.8|34983.1|34908|25
1650905900000|2022-04-25 16:58:20|34988.2|34909|34989.8|34910.1|34995.2|34912.7|34987.6|34907.3|24
1650905910000|2022-04-25 16:58:30|34982.3|34915.3|34981.3|34904.4|34986.1|34917|34964.7|34896.7|29
1650905920000|2022-04-25 16:58:40|34979.4|34904.8|34978.6|34906.1|34983.7|34908.2|34976.5|34902.4|24
1650905930000|2022-04-25 16:58:50|34978.8|34904.7|34976.6|34902.9|34980.5|34905.5|34975.8|34900.6|24
1650905940000|2022-04-25 16:59:00|34976.3|34902.7|34981.9|34898|34987.7|34908.7|34968.9|34894.5|31
1650905950000|2022-04-25 16:59:10|34984.5|34897.8|34979.9|34906.7|34984.5|34908.2|34973.5|34897.8|24
1650905960000|2022-04-25 16:59:20|34978.8|34908.3|34979.9|34907.6|34984.1|34914.1|34977.9|34904.5|27
1650905970000|2022-04-25 16:59:30|34982|34906|34978.3|34908.7|34984.4|34909.8|34975|34902.8|29
1650905980000|2022-04-25 16:59:40|34977.6|34908.3|34982.8|34904.3|34982.8|34908.3|34977.3|34903.5|21
1650905990000|2022-04-25 16:59:50|34982.3|34903.8|34969|34919|34983.2|34919|34968.3|34903.8|26
1650906000000|2022-04-25 17:00:00|34985.4|34901.2|34976.7|34908.7|34985.4|34909.6|34976.7|34901.2|28
1650906010000|2022-04-25 17:00:10|34979.2|34905.5|34979.5|34905.1|34983.1|34911.7|34975.3|34903.1|32
1650906020000|2022-04-25 17:00:20|34979.7|34905|34979.8|34906.3|34981.6|34909|34975.5|34904.1|22
1650906030000|2022-04-25 17:00:30|34978.5|34907.6|34973.8|34910|34980.3|34941.8|34954.8|34905.8|25
1650906040000|2022-04-25 17:00:40|34956.6|34936.6|34987.8|34912.1|34988.8|34936.6|34956.6|34909.4|33
1650906050000|2022-04-25 17:00:50|34988.6|34911.3|34993|34912.4|35001.1|34919.5|34985.2|34907.8|34
1650906060000|2022-04-25 17:01:00|34992.8|34909|34991.3|34917.2|34999|34929.4|34979.3|34907.7|32
1650906070000|2022-04-25 17:01:10|34991.5|34917.3|34995.6|34925.2|35007.7|34927.8|34989.4|34912.7|30
1650906080000|2022-04-25 17:01:20|34995.5|34924.6|34996.1|34925.5|34999.9|34928|34994.9|34923.1|30
1650906090000|2022-04-25 17:01:30|34998|34924.9|34993.8|34924.4|34999.1|34926.3|34993.8|34921.9|28
1650906100000|2022-04-25 17:01:40|34993.2|34925.4|34993.7|34935.9|34996.4|34940.4|34984.9|34922.7|23
1650906110000|2022-04-25 17:01:50|34988.9|34938.9|34994|34929.6|34998.2|34954.6|34971.4|34924|30
1650906120000|2022-04-25 17:02:00|34991.2|34929.2|34981.7|34916.2|35002|34952.7|34966.8|34912|29
1650906130000|2022-04-25 17:02:10|34990.2|34911.9|34990.8|34917.7|34995|34922.1|34984|34911.7|29
1650906140000|2022-04-25 17:02:20|34989.9|34918.5|34987.9|34917.1|34992.7|34920|34986|34916.4|23
1650906150000|2022-04-25 17:02:30|34989|34916.6|34958.9|34938.9|34990.5|34942.1|34958.9|34914.7|22
1650906160000|2022-04-25 17:02:40|34959.2|34939.2|34958.2|34938.2|34959.7|34939.7|34956.4|34936.4|15
1650906170000|2022-04-25 17:02:50|34958.3|34938.3|35000|34906.7|35004|34938.3|34955.5|34906.7|20
1650906180000|2022-04-25 17:03:00|34996.3|34909.1|34986.9|34921.2|35000.3|34924|34985.8|34909.1|30
1650906190000|2022-04-25 17:03:10|34987.6|34920.4|34985.6|34920|34991.7|34920.8|34985|34917.3|22
1650906200000|2022-04-25 17:03:20|34987.5|34917.8|34975.7|34925.7|34989.8|34927.3|34975.7|34917.6|22
1650906210000|2022-04-25 17:03:30|34976.3|34926.3|34960.8|34940.8|34976.5|34943.1|34960.7|34924.8|20
1650906220000|2022-04-25 17:03:40|34961.8|34941.8|34958.5|34938.5|34961.8|34941.8|34958.5|34938.5|11
1650906230000|2022-04-25 17:03:50|34960.2|34940.2|34961.1|34941.1|34961.8|34941.8|34958.6|34938.6|8
1650906240000|2022-04-25 17:04:00|34988.2|34918.9|34986.9|34916.2|34992.2|34919.5|34983.5|34914.9|25
1650906250000|2022-04-25 17:04:10|34987.5|34915.1|34981.1|34910.6|34987.5|34916.3|34974.2|34910.6|32
1650906260000|2022-04-25 17:04:20|34980.8|34910.8|34989.2|34910.6|34989.2|34923.3|34973.3|34907.7|32
1650906270000|2022-04-25 17:04:30|34991.3|34909.4|34979.1|34912.5|34991.3|34917.6|34978.2|34909.4|21
1650906280000|2022-04-25 17:04:40|34979.9|34912.2|34981.3|34916.5|34984.7|34918.8|34979.1|34911|26
1650906290000|2022-04-25 17:04:50|34981.4|34916|34980.8|34914.3|34982.4|34916|34979.2|34913.4|21
1650906300000|2022-04-25 17:05:00|34982|34912.8|34978.2|34912.8|34984.4|34916.1|34975.3|34909.4|34
1650906310000|2022-04-25 17:05:10|34979.5|34911.2|34980.9|34919.7|34981.1|34920.4|34977.8|34911.2|27
1650906320000|2022-04-25 17:05:20|34981.5|34920|34984.5|34923.5|34985.7|34923.5|34980|34918.1|26
1650906330000|2022-04-25 17:05:30|34985.5|34923.3|34962.5|34942.5|34985.5|34943.1|34961.4|34923.3|15
1650906340000|2022-04-25 17:05:40|34962.2|34942.2|34964.3|34944.3|34964.5|34944.5|34962.2|34942.2|12
1650906350000|2022-04-25 17:05:50|34964.4|34944.4|34952.2|34932.2|34971.3|34944.5|34951.5|34910.8|24
1650906360000|2022-04-25 17:06:00|34974.7|34909|34977.2|34927.2|34977.2|34927.2|34963.1|34908.2|38
1650906370000|2022-04-25 17:06:10|34980.2|34921.6|34984.4|34922.2|34985.7|34929.4|34978.3|34917.7|22
1650906380000|2022-04-25 17:06:20|34983.2|34923.8|34982.2|34919.5|34984.9|34923.8|34979.4|34918.8|33
1650906390000|2022-04-25 17:06:30|34981.2|34919.8|34980|34914.1|34983|34920.9|34977.5|34914.1|34
1650906400000|2022-04-25 17:06:40|34976.5|34915.8|34965.4|34908.2|34980.1|34928.8|34943.8|34908.2|40
1650906410000|2022-04-25 17:06:50|34965.2|34906.6|34963.6|34913.6|34968.6|34914.9|34961.5|34905.1|30
1650906420000|2022-04-25 17:07:00|34963.5|34913.5|34962.4|34912.4|34964.8|34914.8|34962.3|34912.3|26
1650906430000|2022-04-25 17:07:10|34961.8|34911.8|34960.9|34910.9|34962.1|34912.1|34960|34910|24
1650906440000|2022-04-25 17:07:20|34961|34911|34947.1|34927.1|34961.1|34928.1|34946.8|34910.6|27
1650906450000|2022-04-25 17:07:30|34947.4|34927.4|34948.4|34928.4|34965.6|34930.8|34946.8|34907.5|21
1650906460000|2022-04-25 17:07:40|34949.2|34929.2|34943.2|34923.2|34950.3|34930.3|34943.2|34923.2|28
1650906470000|2022-04-25 17:07:50|34944.3|34924.3|34946.5|34926.5|34948.3|34928.3|34944.1|34924.1|30
1650906480000|2022-04-25 17:08:00|34949.6|34929.6|34964.5|34914.5|34970|34931.3|34945.8|34905.3|25
1650906490000|2022-04-25 17:08:10|34968.2|34910.7|34966.3|34916.3|34968.2|34916.5|34964.4|34910.7|27
1650906500000|2022-04-25 17:08:20|34966|34916|34965.9|34915.9|34966.3|34916.3|34964.7|34914.7|18
1650906510000|2022-04-25 17:08:30|34966|34916|34948.8|34928.8|34968.3|34931.9|34947.2|34916|24
1650906520000|2022-04-25 17:08:40|34949.1|34929.1|34950|34930|34951.8|34931.8|34949|34929|21
1650906530000|2022-04-25 17:08:50|34949.6|34929.6|34946.8|34926.8|34965.3|34930.9|34946.8|34908.6|24
1650906540000|2022-04-25 17:09:00|34948.3|34928.3|34961.3|34911.3|34962.1|34928.3|34945.4|34910.4|36
1650906550000|2022-04-25 17:09:10|34960.9|34910.9|34961|34911|34962|34912|34960.5|34910.5|22
1650906560000|2022-04-25 17:09:20|34961.3|34911.3|34962.6|34912.6|34964|34914|34961.3|34911.3|15
1650906570000|2022-04-25 17:09:30|34962.3|34912.3|34962|34903.1|34962.3|34928.8|34942.4|34903.1|25
1650906580000|2022-04-25 17:09:40|34960.5|34902.4|34957.2|34907.2|34961.7|34908|34956.2|34901.5|28
1650906590000|2022-04-25 17:09:50|34957.3|34907.3|34954|34904|34960.7|34907.9|34953.5|34903.5|23
1650906600000|2022-04-25 17:10:00|34953.9|34903.9|34973.7|34908.2|34975.8|34914.7|34953.9|34903.9|33
1650906610000|2022-04-25 17:10:10|34975.8|34906.2|34971.4|34909.3|34978|34915.8|34965.8|34903.1|30
1650906620000|2022-04-25 17:10:20|34970.9|34909.9|34933.7|34913.7|34970.9|34917.2|34932.4|34891.4|31
1650906630000|2022-04-25 17:10:30|34933.6|34913.6|34933.3|34913.3|34933.7|34913.7|34932.2|34912.2|28
1650906640000|2022-04-25 17:10:40|34933.1|34913.1|34933.8|34913.8|34935.3|34915.3|34933|34913|20
1650906650000|2022-04-25 17:10:50|34934|34914|34934|34914|34934.6|34914.6|34933.5|34913.5|21
1650906660000|2022-04-25 17:11:00|34933.9|34913.9|34934.1|34914.1|34934.1|34914.1|34933.7|34913.7|18
1650906670000|2022-04-25 17:11:10|34933.7|34913.7|34958|34908|34960.9|34921.7|34933.7|34899.7|28
1650906680000|2022-04-25 17:11:20|34958.6|34908.6|34956.4|34906.4|34962.9|34908.6|34955.7|34902.3|31
1650906690000|2022-04-25 17:11:30|34956.8|34906.8|34955.3|34905.3|34956.9|34906.9|34955.2|34905.2|23
1650906700000|2022-04-25 17:11:40|34955.2|34905.2|34938.4|34918.4|34955.8|34918.4|34938.4|34904.2|24
1650906710000|2022-04-25 17:11:50|34938.7|34918.7|34937.5|34917.5|34939.4|34919.4|34937.2|34917.2|25
1650906720000|2022-04-25 17:12:00|34937.6|34917.6|34934.4|34914.4|34937.6|34917.6|34934|34914|30
1650906730000|2022-04-25 17:12:10|34934|34914|34936.7|34916.7|34936.7|34916.7|34934|34914|26
1650906740000|2022-04-25 17:12:20|34936.4|34916.4|34933.6|34913.6|34936.6|34916.6|34933.6|34913.6|27
1650906750000|2022-04-25 17:12:30|34934.1|34914.1|34934.2|34914.2|34934.5|34914.5|34933.5|34913.5|22
1650906760000|2022-04-25 17:12:40|34933.8|34913.8|34934.6|34914.6|34936.5|34916.5|34933.8|34913.8|27
1650906770000|2022-04-25 17:12:50|34934.7|34914.7|34934|34914|34934.8|34914.8|34933.5|34913.5|17
1650906780000|2022-04-25 17:13:00|34933.4|34913.4|34950.2|34900.2|34951.9|34914.6|34933.3|34895.5|26
1650906790000|2022-04-25 17:13:10|34950.6|34900.6|34934|34914|34951.2|34915.5|34933.8|34900.5|21
1650906800000|2022-04-25 17:13:20|34933.8|34913.8|34942.6|34885.6|34947.1|34914|34927.2|34885.6|34
1650906810000|2022-04-25 17:13:30|34938.6|34888.6|34937.1|34887.1|34943.7|34889.4|34936.7|34882|33
1650906820000|2022-04-25 17:13:40|34936.8|34886.8|34940.2|34881.6|34940.9|34886.8|34936.2|34880.8|31
1650906830000|2022-04-25 17:13:50|34940.4|34881.9|34940.6|34882.9|34942|34887.1|34937.1|34881.9|18
1650906840000|2022-04-25 17:14:00|34940.4|34883.4|34926.5|34906.5|34940.8|34907|34924.9|34883.4|22
1650906850000|2022-04-25 17:14:10|34926.9|34906.9|34924.9|34904.9|34942|34906.9|34920.2|34883|30
1650906860000|2022-04-25 17:14:20|34925.6|34905.6|34937.7|34887.7|34943.8|34905.6|34924.9|34884.2|17
1650906870000|2022-04-25 17:14:30|34937.8|34887.8|34944.5|34885.8|34944.7|34905.1|34925.1|34882.8|28
1650906880000|2022-04-25 17:14:40|34944.9|34885.4|34922.6|34902.6|34944.9|34906.2|34922.6|34885.4|25
1650906890000|2022-04-25 17:14:50|34924.1|34904.1|34921.5|34901.5|34937|34904.1|34921.5|34880.6|27
1650906900000|2022-04-25 17:15:00|34921.6|34901.6|34939.8|34881.9|34942.1|34901.6|34921.6|34881.7|29
1650906910000|2022-04-25 17:15:10|34936.8|34886.8|34932.8|34882.8|34939.8|34887.1|34932.2|34875.1|32
1650906920000|2022-04-25 17:15:20|34935.5|34879.1|34936.9|34886.9|34938.2|34886.9|34932.4|34876.5|27
1650906930000|2022-04-25 17:15:30|34937.1|34887.1|34934.7|34884.7|34939.4|34887.1|34934.5|34880.6|25
1650906940000|2022-04-25 17:15:40|34934.9|34884.9|34923|34903|34940|34903.1|34922.6|34880.4|20
1650906950000|2022-04-25 17:15:50|34921.4|34901.4|34921.2|34901.2|34922.5|34902.5|34920|34900|25
1650906960000|2022-04-25 17:16:00|34918.8|34898.8|34941|34877.7|34941.9|34898.8|34918.8|34875.7|27
1650906970000|2022-04-25 17:16:10|34941.2|34877.3|34944.8|34881.7|34944.8|34888.2|34936|34876.3|27
1650906980000|2022-04-25 17:16:20|34942.9|34880.4|34941.9|34883.2|34946.6|34886|34936|34878.4|27
1650906990000|2022-04-25 17:16:30|34941.6|34882.8|34939.6|34880.6|34941.6|34887.8|34935.3|34880.4|21
1650907000000|2022-04-25 17:16:40|34938.7|34881.7|34936.8|34886.8|34940.8|34888.6|34936.4|34880.8|18
1650907010000|2022-04-25 17:16:50|34934.8|34884.8|34938.8|34888.8|34942.3|34905.5|34921.9|34882.7|25
1650907020000|2022-04-25 17:17:00|34938.5|34888.5|34923.6|34903.6|34938.8|34904.2|34921.2|34887.8|30
1650907030000|2022-04-25 17:17:10|34923.1|34903.1|34922.7|34902.7|34923.5|34903.5|34922.3|34902.3|24
1650907040000|2022-04-25 17:17:20|34922.8|34902.8|34925.9|34905.9|34925.9|34905.9|34922.1|34902.1|20
1650907050000|2022-04-25 17:17:30|34925.8|34905.8|34919.5|34899.5|34941.8|34905.8|34919.5|34884.7|15
1650907060000|2022-04-25 17:17:40|34944.6|34885.6|34924|34904|34944.6|34906.1|34923.9|34885.6|19
1650907070000|2022-04-25 17:17:50|34924.2|34904.2|34924.9|34904.9|34925.3|34905.3|34923.3|34903.3|16
1650907080000|2022-04-25 17:18:00|34924.7|34904.7|34947|34883.2|34947.4|34904.8|34924.7|34882.4|24
1650907090000|2022-04-25 17:18:10|34941.9|34891.9|34944.5|34894.5|34949.6|34895.5|34941.9|34887.4|28
1650907100000|2022-04-25 17:18:20|34945|34895|34949.4|34892.1|34955.8|34897.4|34945|34881.3|33
1650907110000|2022-04-25 17:18:30|34950.2|34890.9|34948.6|34888.3|34950.2|34892.1|34947.8|34887.2|25
1650907120000|2022-04-25 17:18:40|34929.3|34909.3|34927.3|34907.3|34931.6|34911.6|34927.3|34907.3|18
1650907130000|2022-04-25 17:18:50|34926.7|34906.7|34945.7|34888.6|34946.4|34906.7|34926.7|34882.1|26
1650907140000|2022-04-25 17:19:00|34942.3|34892.3|34947.8|34891.1|34947.8|34894.7|34941.7|34886.3|28
1650907150000|2022-04-25 17:19:10|34944.9|34894.9|34949.7|34886.5|34950.2|34895.2|34944.3|34886.2|19
1650907160000|2022-04-25 17:19:20|34948.8|34888.2|34946.1|34896.1|34950.6|34896.5|34946.1|34885.5|24
1650907170000|2022-04-25 17:19:30|34946.2|34896.2|34944.9|34894.9|34949.7|34896.4|34944.6|34890.3|24
1650907180000|2022-04-25 17:19:40|34948.4|34892.2|34931.4|34911.4|34949|34911.9|34931.3|34891.9|19
1650907190000|2022-04-25 17:19:50|34931.3|34911.3|34927.8|34907.8|34931.4|34911.4|34927.6|34907.6|20
1650907200000|2022-04-25 17:20:00|34928.7|34908.7|34945.2|34876.1|34945.3|34909.2|34925.3|34876.1|27
1650907210000|2022-04-25 17:20:10|34944.9|34877.1|34941.9|34883.1|34944.9|34883.9|34941.6|34877.1|21
1650907220000|2022-04-25 17:20:20|34938|34888|34942.3|34886|34942.9|34889.8|34936.5|34882.1|19
1650907230000|2022-04-25 17:20:30|34938.5|34888.5|34941.7|34884.2|34943.4|34891.7|34938.1|34883.1|17
1650907240000|2022-04-25 17:20:40|34938.1|34888.1|34943.3|34881.4|34943.3|34888.8|34938.1|34880.7|24
1650907250000|2022-04-25 17:20:50|34943|34881.1|34937.9|34887.9|34944|34888.7|34937.9|34880.9|14
1650907260000|2022-04-25 17:21:00|34941.3|34883.8|34940.8|34883.4|34942.6|34889.3|34936.9|34882.3|18
1650907270000|2022-04-25 17:21:10|34941.3|34883.5|34920.5|34900.5|34941.3|34904.3|34920.5|34883.5|18
1650907280000|2022-04-25 17:21:20|34920.6|34900.6|34936.8|34886.8|34940|34901.7|34920.6|34880|22
1650907290000|2022-04-25 17:21:30|34936.6|34886.6|34936.6|34886.6|34937.1|34887.1|34935.7|34885.7|13
1650907300000|2022-04-25 17:21:40|34936.7|34886.7|34921.8|34901.8|34936.7|34903|34921.3|34886.7|17
1650907310000|2022-04-25 17:21:50|34921.9|34901.9|34922.4|34902.4|34923|34903|34921.9|34901.9|12
1650907320000|2022-04-25 17:22:00|34922.2|34902.2|34937.7|34880.5|34939.6|34902.2|34921.8|34880.2|18
1650907330000|2022-04-25 17:22:10|34938.7|34880.4|34936.2|34886.2|34940.8|34903.2|34921.4|34880.4|19
1650907340000|2022-04-25 17:22:20|34936.5|34886.5|34926.4|34906.4|34938.6|34906.7|34922.2|34885.6|21
1650907350000|2022-04-25 17:22:30|34922.5|34902.5|34923.3|34903.3|34923.6|34903.6|34922.5|34902.5|21
1650907360000|2022-04-25 17:22:40|34923.5|34903.5|34947.1|34881.9|34949.8|34906.4|34922.2|34881.9|33
1650907370000|2022-04-25 17:22:50|34945.3|34885.8|34946.3|34881.1|34949.5|34890.6|34939.6|34877.7|34
1650907380000|2022-04-25 17:23:00|34930.7|34880.7|34930.8|34868.2|34939.6|34887.9|34902.8|34863.1|39
1650907390000|2022-04-25 17:23:10|34935.5|34871.9|34942.9|34870|34950.3|34875.4|34933.4|34861.1|34
1650907400000|2022-04-25 17:23:20|34942.2|34870.3|34946.4|34870.4|34946.4|34875.5|34940.8|34867.8|25
1650907410000|2022-04-25 17:23:30|34943.2|34874.1|34932.5|34882.5|34943.2|34884.1|34932.2|34874.1|24
1650907420000|2022-04-25 17:23:40|34931.7|34881.7|34915.2|34895.2|34932.8|34898.4|34913|34881.7|39
1650907430000|2022-04-25 17:23:50|34912.9|34892.9|34934.5|34884.5|34944.4|34899.7|34912.8|34879.4|33
1650907440000|2022-04-25 17:24:00|34934.4|34884.4|34936.5|34886.5|34940.7|34887.5|34932.8|34880.9|39
1650907450000|2022-04-25 17:24:10|34935.9|34885.9|34940.7|34881.4|34941.9|34895.5|34908.6|34871.7|39
1650907460000|2022-04-25 17:24:20|34932.2|34882.2|34931.5|34881.5|34938.7|34892.9|34912.9|34874.6|37
1650907470000|2022-04-25 17:24:30|34931|34881|34932.1|34882.1|34934.7|34884.7|34930.7|34880.7|36
1650907480000|2022-04-25 17:24:40|34932.8|34882.8|34927.5|34877.5|34933.4|34894|34907.3|34876.7|34
1650907490000|2022-04-25 17:24:50|34927.8|34877.8|34901.8|34881.8|34930.1|34894.6|34900|34864|38
1650907500000|2022-04-25 17:25:00|34900.6|34880.6|34917.6|34867.6|34922.4|34882.2|34900.6|34861.7|35
1650907510000|2022-04-25 17:25:10|34917.5|34867.5|34923.5|34865.9|34927.2|34884.1|34898.3|34864.7|37
1650907520000|2022-04-25 17:25:20|34917|34867|34918.2|34860.6|34920.7|34869.2|34910.3|34860.3|40
1650907530000|2022-04-25 17:25:30|34913.2|34863.2|34913.1|34863.1|34916|34864.5|34908.4|34858.4|39
1650907540000|2022-04-25 17:25:40|34920.3|34861.3|34910.9|34860.9|34920.3|34866.2|34909.5|34859.5|36
1650907550000|2022-04-25 17:25:50|34911.2|34861.2|34915.2|34865.2|34925.5|34868.2|34911.2|34861.2|39
1650907560000|2022-04-25 17:26:00|34913|34863|34920.5|34864.1|34920.5|34879.2|34899.2|34858.4|39
1650907570000|2022-04-25 17:26:10|34920.7|34862.8|34921.5|34871.5|34924|34872.5|34913.6|34862.2|37
1650907580000|2022-04-25 17:26:20|34921.8|34871.8|34913.7|34863.7|34928|34871.8|34913.7|34863.7|38
1650907590000|2022-04-25 17:26:30|34913.4|34863.4|34912.7|34862.7|34923.6|34875.8|34895.3|34857.6|38
1650907600000|2022-04-25 17:26:40|34916.5|34866.5|34899.9|34879.9|34920.8|34879.9|34894.2|34860.5|40
1650907610000|2022-04-25 17:26:50|34900|34880|34903.2|34883.2|34923.2|34886.6|34897.9|34864.1|38
1650907620000|2022-04-25 17:27:00|34917.1|34867.1|34898.8|34878.8|34926.4|34886|34898.8|34865.2|39
1650907630000|2022-04-25 17:27:10|34899.3|34879.3|34920.6|34870.6|34926.1|34885.9|34893.9|34863.3|36
1650907640000|2022-04-25 17:27:20|34920.7|34870.7|34912.4|34862.4|34926.4|34883.3|34898.6|34859.3|39
1650907650000|2022-04-25 17:27:30|34912.3|34862.3|34897.9|34840.4|34921.6|34873.7|34892|34839.5|40
1650907660000|2022-04-25 17:27:40|34893|34843|34892.4|34842.4|34900.8|34853|34872.3|34836|38
1650907670000|2022-04-25 17:27:50|34895.7|34845.7|34896.3|34846.3|34898.9|34847.5|34888.1|34838.1|35
1650907680000|2022-04-25 17:28:00|34896.2|34846.2|34894.6|34844.6|34896.8|34846.8|34890.2|34840.2|35
1650907690000|2022-04-25 17:28:10|34902.5|34845.1|34894.3|34844.3|34903.3|34860|34875.9|34841.6|39
1650907700000|2022-04-25 17:28:20|34894.7|34844.7|34893.4|34843.4|34901.2|34854.1|34869.7|34838|40
1650907710000|2022-04-25 17:28:30|34893.5|34843.5|34892.3|34842.3|34898.7|34845|34888.1|34838.1|37
1650907720000|2022-04-25 17:28:40|34891.6|34841.6|34894.8|34844.8|34897.3|34846.9|34887.3|34837.3|40
1650907730000|2022-04-25 17:28:50|34894.2|34844.2|34894.4|34844.4|34900|34846.5|34887.4|34837.4|40
1650907740000|2022-04-25 17:29:00|34894.2|34844.2|34892|34842|34904.1|34847.2|34889.8|34839.8|36
1650907750000|2022-04-25 17:29:10|34891.6|34841.6|34890.6|34840.6|34900.3|34856.6|34869.7|34838.8|40
1650907760000|2022-04-25 17:29:20|34889.3|34839.3|34892.3|34842.3|34898.5|34844.5|34888.1|34838.1|39
1650907770000|2022-04-25 17:29:30|34892.4|34842.4|34893.2|34843.2|34895.9|34855.9|34875.5|34838.5|39
1650907780000|2022-04-25 17:29:40|34892.2|34842.2|34895.7|34845.7|34902|34859.1|34872.7|34841.7|39
1650907790000|2022-04-25 17:29:50|34894.8|34844.8|34892.8|34842.8|34896|34856|34875.3|34840.3|39
1650907800000|2022-04-25 17:30:00|34891|34841|34898.4|34841.4|34902|34845.2|34889.8|34839.8|40
1650907810000|2022-04-25 17:30:10|34899.9|34845.9|34890.8|34831.7|34905.6|34848.4|34868.4|34831.7|39
1650907820000|2022-04-25 17:30:20|34886.7|34836.7|34889.5|34839.5|34896.5|34840.7|34884.8|34834.5|38
1650907830000|2022-04-25 17:30:30|34886.6|34836.6|34865.2|34845.2|34892.6|34850.7|34864.1|34833|40
1650907840000|2022-04-25 17:30:40|34867|34847|34883.9|34833.9|34889.7|34852|34867|34833.6|40
1650907850000|2022-04-25 17:30:50|34884.3|34834.3|34882.9|34832.9|34892.1|34838.3|34880.1|34830.1|37
1650907860000|2022-04-25 17:31:00|34883.1|34833.1|34889|34839|34890.7|34851.7|34864.5|34833.1|38
1650907870000|2022-04-25 17:31:10|34886|34836|34889.2|34839.2|34892.9|34854|34866.5|34832|40
1650907880000|2022-04-25 17:31:20|34886.6|34836.6|34886.6|34836.6|34898.3|34854.8|34866.3|34835.3|40
1650907890000|2022-04-25 17:31:30|34886.9|34836.9|34891.6|34841.6|34892.7|34858.5|34873.5|34836.4|40
1650907900000|2022-04-25 17:31:40|34890.6|34840.6|34871.9|34851.9|34893.9|34855.9|34866.4|34837.3|36
1650907910000|2022-04-25 17:31:50|34874.2|34854.2|34871.4|34851.4|34896.5|34854.2|34871.4|34834.7|39
1650907920000|2022-04-25 17:32:00|34873.6|34853.6|34876.9|34856.9|34897|34858.4|34867.5|34836.4|38
1650907930000|2022-04-25 17:32:10|34879.5|34859.5|34872.6|34852.6|34879.5|34859.5|34872|34852|38
1650907940000|2022-04-25 17:32:20|34876|34856|34893.2|34843.2|34901.8|34864.6|34876|34842.1|39
1650907950000|2022-04-25 17:32:30|34892.5|34842.5|34896.1|34846.1|34898.8|34848.8|34891.8|34841.8|33
1650907960000|2022-04-25 17:32:40|34895.4|34845.4|34881.2|34861.2|34901.4|34863.5|34879.3|34843.9|39
1650907970000|2022-04-25 17:32:50|34880.6|34860.6|34876.4|34856.4|34901|34862.8|34876.4|34842|38
1650907980000|2022-04-25 17:33:00|34874|34854|34876.1|34826.1|34885.8|34854|34862.7|34823.9|37
1650907990000|2022-04-25 17:33:10|34876.3|34826.3|34874|34824|34884.7|34829|34872.8|34821.4|38
1650908000000|2022-04-25 17:33:20|34880.1|34820.4|34879.3|34829.3|34889.1|34829.3|34876.5|34820.4|39
1650908010000|2022-04-25 17:33:30|34881.1|34824.5|34886.3|34828.6|34886.5|34830.9|34877|34824.5|38
1650908020000|2022-04-25 17:33:40|34889.4|34826.8|34874.7|34824.7|34889.4|34844.7|34859.7|34818.4|36
1650908030000|2022-04-25 17:33:50|34875.5|34825.5|34885.8|34826.8|34892.9|34828.9|34870.9|34820.9|38
1650908040000|2022-04-25 17:34:00|34884.7|34827|34881|34831|34888.4|34832.3|34878.9|34825.8|37
1650908050000|2022-04-25 17:34:10|34880.7|34830.7|34885.1|34827.3|34887.8|34831.9|34879.6|34826.2|35
1650908060000|2022-04-25 17:34:20|34884.2|34827.1|34880.6|34830.6|34888.1|34830.8|34878.1|34825.3|37
1650908070000|2022-04-25 17:34:30|34883.8|34825.7|34883.1|34826.1|34889.1|34830.7|34878.9|34825.2|40
1650908080000|2022-04-25 17:34:40|34886.8|34825.9|34884.2|34825.6|34888.7|34829.1|34876.4|34823|35
1650908090000|2022-04-25 17:34:50|34883.3|34825.7|34884.5|34826.8|34886.6|34826.8|34881.2|34824|36
1650908100000|2022-04-25 17:35:00|34880.4|34830.4|34882.3|34826.1|34886.3|34831.1|34879.1|34825.6|36
1650908110000|2022-04-25 17:35:10|34884.4|34826.5|34885.3|34827.5|34888.3|34847.8|34865.4|34825.6|33
1650908120000|2022-04-25 17:35:20|34881.3|34831.3|34893|34832.7|34895.8|34841.6|34881.3|34828.1|38
1650908130000|2022-04-25 17:35:30|34886.7|34836.7|34893.3|34830.3|34905.2|34836.7|34886.7|34828|33
1650908140000|2022-04-25 17:35:40|34896|34828.5|34893.5|34826.5|34897.5|34830.9|34888.1|34825|31
1650908150000|2022-04-25 17:35:50|34891.7|34828|34888.5|34828.6|34895|34829.5|34888.5|34826.4|28
1650908160000|2022-04-25 17:36:00|34888.7|34829.3|34891.7|34827.9|34894.8|34831.4|34888.7|34825.4|32
1650908170000|2022-04-25 17:36:10|34892.1|34828|34892.5|34828.6|34893.9|34830.2|34889.3|34827.6|30
1650908180000|2022-04-25 17:36:20|34892.7|34828.9|34893.1|34830.4|34895.5|34830.4|34892.1|34828.3|17
1650908190000|2022-04-25 17:36:30|34886|34836|34892.7|34831.6|34896|34836|34886|34829.2|30
1650908200000|2022-04-25 17:36:40|34892.4|34830.2|34895.6|34830.7|34896.8|34833.8|34890.4|34830.1|22
1650908210000|2022-04-25 17:36:50|34895.3|34831|34896|34836.6|34897.1|34840.6|34890.6|34830.7|26
1650908220000|2022-04-25 17:37:00|34895.1|34837.1|34901.3|34837.4|34902.6|34843.8|34892.5|34834.3|32
1650908230000|2022-04-25 17:37:10|34901.4|34838.7|34902.2|34837.5|34907|34841.1|34899.7|34835.4|25
1650908240000|2022-04-25 17:37:20|34904.7|34836.1|34900.1|34837.9|34904.7|34841.3|34898.1|34836.1|16
1650908250000|2022-04-25 17:37:30|34900.6|34837.8|34904.4|34830.1|34904.4|34838.8|34897.5|34830.1|26
1650908260000|2022-04-25 17:37:40|34901.7|34832.1|34897|34839.8|34905.2|34843.4|34893.4|34829.6|19
1650908270000|2022-04-25 17:37:50|34898.6|34838.9|34896.4|34838.4|34900.3|34839.9|34895|34835.4|20
1650908280000|2022-04-25 17:38:00|34896.2|34838.2|34890.9|34840.9|34899.8|34841.1|34890.9|34836.1|22
1650908290000|2022-04-25 17:38:10|34891|34841|34893.3|34836.2|34901.7|34841|34889.2|34833.4|27
1650908300000|2022-04-25 17:38:20|34893.1|34836.1|34895.2|34835.1|34897.2|34840.7|34889.6|34834.2|25
1650908310000|2022-04-25 17:38:30|34894.3|34835.5|34891.1|34834.6|34895.5|34838.5|34887.7|34834.5|24
1650908320000|2022-04-25 17:38:40|34891.3|34838|34873.3|34853.3|34891.3|34855.2|34871.9|34837.9|20
1650908330000|2022-04-25 17:38:50|34873|34853|34894.3|34833.2|34896|34854.1|34873|34832.9|21
1650908340000|2022-04-25 17:39:00|34895|34833.4|34897.2|34832.2|34897.9|34837.8|34887.8|34828.9|19
1650908350000|2022-04-25 17:39:10|34894.6|34834|34889.2|34839.2|34899|34840|34889.2|34831.1|23
1650908360000|2022-04-25 17:39:20|34889.1|34839.1|34894.1|34832.2|34894.8|34839.1|34889|34832.2|22
1650908370000|2022-04-25 17:39:30|34893.5|34831.1|34872.3|34852.3|34896|34852.3|34872.3|34831.1|17
1650908380000|2022-04-25 17:39:40|34872.1|34852.1|34870.4|34850.4|34873.3|34853.3|34870.2|34850.2|19
1650908390000|2022-04-25 17:39:50|34871.2|34851.2|34869.1|34849.1|34871.2|34851.2|34868.5|34848.5|11
1650908400000|2022-04-25 17:40:00|34869.4|34849.4|34871.9|34851.9|34873.1|34853.1|34868.8|34848.8|21
1650908410000|2022-04-25 17:40:10|34893.3|34834.2|34882.1|34825.6|34900.3|34837.3|34880.7|34825.6|31
1650908420000|2022-04-25 17:40:20|34886.5|34822.6|34880.9|34821.4|34887.8|34830.7|34874.8|34819.2|37
1650908430000|2022-04-25 17:40:30|34875.4|34825.4|34882.5|34825.4|34885|34829|34875.4|34820.6|39
1650908440000|2022-04-25 17:40:40|34883.3|34827|34878.3|34828.3|34888.1|34831|34878.3|34825.5|35
1650908450000|2022-04-25 17:40:50|34886.3|34823.5|34879.2|34829.2|34888.9|34829.2|34879.2|34822.7|37
1650908460000|2022-04-25 17:41:00|34878.8|34828.8|34879|34829|34882.5|34830.2|34878.5|34825.4|37
1650908470000|2022-04-25 17:41:10|34879.2|34829.2|34879.4|34829.4|34885.3|34830.7|34878.7|34825.9|34
1650908480000|2022-04-25 17:41:20|34879.3|34829.3|34884.3|34826.6|34890.3|34856.3|34859.5|34823.5|34
1650908490000|2022-04-25 17:41:30|34884.6|34826.9|34881.5|34831.5|34885.5|34832.3|34879.9|34826.6|24
1650908500000|2022-04-25 17:41:40|34881|34831|34880.9|34830.9|34886.7|34831.9|34880.1|34827.6|22
1650908510000|2022-04-25 17:41:50|34881.3|34831.3|34866.2|34846.2|34881.3|34846.6|34862.7|34830.2|23
1650908520000|2022-04-25 17:42:00|34884.4|34826.5|34879.6|34829.6|34887.1|34831|34878.4|34824.7|27
1650908530000|2022-04-25 17:42:10|34879.5|34829.5|34881.8|34831.8|34887.4|34832.9|34878.7|34825.6|35
1650908540000|2022-04-25 17:42:20|34881.7|34831.7|34883.3|34833.3|34891.7|34835.9|34881.5|34828.9|34
1650908550000|2022-04-25 17:42:30|34886.8|34830.6|34882.8|34832.8|34890.2|34834.3|34881.7|34828.8|36
1650908560000|2022-04-25 17:42:40|34882.9|34832.9|34884.8|34834.8|34894.9|34836.6|34882.9|34830.5|29
1650908570000|2022-04-25 17:42:50|34884.5|34834.5|34886.5|34836.5|34891.8|34836.5|34884.3|34830.5|23
1650908580000|2022-04-25 17:43:00|34883.2|34833.2|34887.5|34830.9|34892.7|34836.5|34882.7|34828.3|39
1650908590000|2022-04-25 17:43:10|34884.1|34834.1|34891.8|34827.1|34893|34834.1|34881.3|34826.2|37
1650908600000|2022-04-25 17:43:20|34889.4|34829|34880.8|34830.8|34892.1|34833.4|34880.8|34827.7|39
1650908610000|2022-04-25 17:43:30|34885.2|34828|34881.1|34831.1|34889.3|34831.9|34879.2|34826.4|37
1650908620000|2022-04-25 17:43:40|34880.6|34830.6|34888|34829.9|34895.2|34833.1|34878.6|34826.4|39
1650908630000|2022-04-25 17:43:50|34886.3|34828.4|34883.6|34833.6|34893.8|34835.1|34883.5|34827.6|29
1650908640000|2022-04-25 17:44:00|34882|34832|34869.6|34849.6|34883.1|34851.6|34867.4|34832|30
1650908650000|2022-04-25 17:44:10|34869.8|34849.8|34868.6|34848.6|34870.1|34850.1|34868.3|34848.3|18
1650908660000|2022-04-25 17:44:20|34868.4|34848.4|34882.9|34832.9|34888.7|34849.4|34868.4|34831.2|21
1650908670000|2022-04-25 17:44:30|34868.1|34848.1|34884|34827|34888.7|34848.4|34865.7|34826.6|32
1650908680000|2022-04-25 17:44:40|34880.4|34830.4|34879.2|34829.2|34884.4|34830.4|34877.3|34826.5|27
1650908690000|2022-04-25 17:44:50|34878.9|34828.9|34888.9|34826.6|34889.5|34830.2|34878.3|34825.6|32
1650908700000|2022-04-25 17:45:00|34879.8|34829.8|34883|34823.1|34887.8|34830.4|34875.6|34823.1|40
1650908710000|2022-04-25 17:45:10|34875.3|34825.3|34882|34824.9|34888.5|34828.2|34875.3|34822.3|36
1650908720000|2022-04-25 17:45:20|34877.8|34827.8|34887.2|34827.1|34889.3|34829.9|34876.5|34822.9|36
1650908730000|2022-04-25 17:45:30|34886.4|34827.2|34882.5|34825.7|34892|34831.7|34878.8|34825|35
1650908740000|2022-04-25 17:45:40|34884.9|34825.6|34884.2|34826.5|34888.7|34829.6|34879|34823.2|30
1650908750000|2022-04-25 17:45:50|34883.6|34826.2|34884.9|34826|34888.8|34828.8|34878.8|34823.8|36
1650908760000|2022-04-25 17:46:00|34883.1|34825.7|34883.3|34825.3|34888.1|34828.7|34876.7|34824|36
1650908770000|2022-04-25 17:46:10|34875.4|34825.4|34882.7|34823.7|34889|34825.8|34875.4|34822.2|39
1650908780000|2022-04-25 17:46:20|34878.1|34821.7|34881.8|34823.8|34886|34827.2|34876.7|34821.1|39
1650908790000|2022-04-25 17:46:30|34881.2|34824|34884.7|34826.7|34887.3|34828.9|34876.5|34823.5|39
1650908800000|2022-04-25 17:46:40|34884.4|34826.6|34884.6|34828|34890.1|34830|34878.4|34825.2|37
1650908810000|2022-04-25 17:46:50|34884|34827.8|34880.3|34830.3|34889.1|34830.5|34878.9|34826.2|38
1650908820000|2022-04-25 17:47:00|34883.3|34827|34879.6|34829.6|34891.2|34832|34879.5|34826.8|40
1650908830000|2022-04-25 17:47:10|34879.7|34829.7|34885.1|34827.4|34889.7|34831.3|34877.7|34826.3|39
1650908840000|2022-04-25 17:47:20|34885|34828.5|34881.3|34831.3|34889.1|34832|34879.3|34826.8|36
1650908850000|2022-04-25 17:47:30|34887.4|34827.6|34882.5|34832.5|34892.7|34834.4|34880.2|34827.6|38
1650908860000|2022-04-25 17:47:40|34882.1|34832.1|34892.9|34830.7|34892.9|34835.2|34878.9|34828.6|38
1650908870000|2022-04-25 17:47:50|34888.3|34832|34882.3|34832.3|34892.4|34834.4|34881.8|34829.5|30
1650908880000|2022-04-25 17:48:00|34882.8|34832.8|34881.6|34831.6|34889.8|34833.8|34879.4|34828|35
1650908890000|2022-04-25 17:48:10|34882.3|34832.3|34881.5|34831.5|34887|34832.3|34878.7|34828|32
1650908900000|2022-04-25 17:48:20|34880.6|34830.6|34886.7|34828.8|34891.3|34832.3|34878.2|34826.4|33
1650908910000|2022-04-25 17:48:30|34885.4|34827.9|34891.1|34830.2|34892.9|34833.8|34877.9|34827.6|36
1650908920000|2022-04-25 17:48:40|34883.5|34833.5|34887.1|34830.7|34892.4|34834.1|34881.9|34828.3|36
1650908930000|2022-04-25 17:48:50|34883.9|34833.9|34882|34832|34893.6|34833.9|34881|34827.3|39
1650908940000|2022-04-25 17:49:00|34882.1|34832.1|34883.6|34833.6|34887.4|34833.6|34880.8|34828.1|37
1650908950000|2022-04-25 17:49:10|34883.4|34833.4|34885.6|34835.6|34894.4|34835.9|34880.6|34830.2|36
1650908960000|2022-04-25 17:49:20|34884.4|34834.4|34882.5|34832.5|34893.4|34835.1|34880.3|34828.5|34
1650908970000|2022-04-25 17:49:30|34889.2|34829.5|34884.6|34827.4|34890.9|34832.3|34876.5|34824.1|38
1650908980000|2022-04-25 17:49:40|34880.6|34830.6|34887.2|34825.2|34888.7|34830.6|34878.3|34825.2|37
1650908990000|2022-04-25 17:49:50|34888.2|34825.5|34889.1|34826.4|34889.1|34831.6|34879.4|34825.5|36
1650909000000|2022-04-25 17:50:00|34885.1|34827|34885.1|34828.2|34889.5|34831.9|34879.5|34825.6|40
1650909010000|2022-04-25 17:50:10|34880.8|34830.8|34879.3|34829.3|34887.3|34830.9|34877|34824.5|35
1650909020000|2022-04-25 17:50:20|34880.8|34830.8|34887|34829.1|34888.5|34832.4|34879.9|34826.5|39
1650909030000|2022-04-25 17:50:30|34888.4|34827.2|34885.2|34835.2|34895.1|34835.9|34882.4|34827.2|38
1650909040000|2022-04-25 17:50:40|34884.9|34834.9|34883.8|34833.8|34895|34835.8|34883.6|34831.1|39
1650909050000|2022-04-25 17:50:50|34884.3|34834.3|34886.1|34836.1|34895.3|34836.6|34882.2|34830|39
1650909060000|2022-04-25 17:51:00|34886|34836|34887.3|34837.3|34894.6|34837.8|34884.8|34832.2|36
1650909070000|2022-04-25 17:51:10|34889.3|34832.9|34887.6|34837.6|34896.8|34839.8|34885|34832.9|32
1650909080000|2022-04-25 17:51:20|34894.6|34835.5|34885.4|34835.4|34897.3|34852.1|34872.1|34829|37
1650909090000|2022-04-25 17:51:30|34885.7|34835.7|34884.9|34834.9|34892.9|34837.9|34881.2|34830.9|35
1650909100000|2022-04-25 17:51:40|34890.5|34832.5|34883.3|34833.3|34891.9|34837.2|34879.4|34829.4|33
1650909110000|2022-04-25 17:51:50|34888.1|34831.4|34886.5|34829.1|34888.9|34834.7|34878.5|34828.5|38
1650909120000|2022-04-25 17:52:00|34886.1|34829.2|34884.9|34828.6|34890.4|34848.3|34867.5|34825.4|38
1650909130000|2022-04-25 17:52:10|34884.7|34827|34884.7|34825.8|34886.6|34844.4|34864.4|34825.5|36
1650909140000|2022-04-25 17:52:20|34883.9|34826.8|34881.7|34831.7|34886.4|34847.4|34864.1|34826|35
1650909150000|2022-04-25 17:52:30|34882.8|34832.8|34882.7|34832.7|34887.3|34832.8|34879.6|34826.9|37
1650909160000|2022-04-25 17:52:40|34882.8|34832.8|34886.1|34829.8|34888.8|34833|34880.2|34827.6|39
1650909170000|2022-04-25 17:52:50|34882.3|34832.3|34881.1|34831.1|34888.7|34832.5|34880.5|34828.6|34
1650909180000|2022-04-25 17:53:00|34880.9|34830.9|34887.4|34827.6|34889.2|34833.3|34880|34827.2|36
1650909190000|2022-04-25 17:53:10|34882.1|34832.1|34879.7|34829.7|34888.6|34841|34860.5|34823.3|35
1650909200000|2022-04-25 17:53:20|34879.4|34829.4|34879.2|34829.2|34885.7|34831|34878.2|34825.4|36
1650909210000|2022-04-25 17:53:30|34879.5|34829.5|34876.8|34826.8|34885.4|34830.3|34876.8|34824.5|37
1650909220000|2022-04-25 17:53:40|34880.6|34823.8|34877.2|34827.2|34885|34842|34856.7|34821.9|39
1650909230000|2022-04-25 17:53:50|34880.6|34823.8|34881.1|34823.1|34883.3|34827.9|34871.6|34821.6|38
1650909240000|2022-04-25 17:54:00|34881.6|34823.6|34879.9|34822.3|34884.3|34826.8|34873.6|34821.8|39
1650909250000|2022-04-25 17:54:10|34881|34822.9|34874.2|34824.2|34881.5|34825.1|34872.5|34819.7|38
1650909260000|2022-04-25 17:54:20|34874|34824|34872.1|34822.1|34881.1|34824.7|34869.2|34819.2|36
1650909270000|2022-04-25 17:54:30|34880.8|34821.2|34874.4|34824.4|34880.8|34835.2|34853.8|34818.7|36
1650909280000|2022-04-25 17:54:40|34872.7|34822.7|34871.7|34821.7|34879.5|34826|34871.4|34821.4|37
1650909290000|2022-04-25 17:54:50|34878.8|34822.5|34854|34834|34879|34834|34854|34820|34
1650909300000|2022-04-25 17:55:00|34856.6|34836.6|34873.7|34823.7|34875.3|34837|34853.4|34818|37
1650909310000|2022-04-25 17:55:10|34872.3|34822.3|34873|34823|34874.7|34824.7|34867|34817|36
1650909320000|2022-04-25 17:55:20|34872.5|34822.5|34875.5|34825.5|34880.7|34825.5|34872.1|34822|38
1650909330000|2022-04-25 17:55:30|34876|34826|34873.3|34823.3|34884.2|34828.5|34872|34822|37
1650909340000|2022-04-25 17:55:40|34881.3|34824.2|34873.2|34823.2|34882.1|34828.2|34873.2|34823.2|38
1650909350000|2022-04-25 17:55:50|34875.2|34825.2|34874.4|34824.4|34880.8|34841.4|34861.4|34822.1|34
1650909360000|2022-04-25 17:56:00|34875.1|34825.1|34877.8|34827.8|34878.1|34828.1|34873.9|34823.9|36
1650909370000|2022-04-25 17:56:10|34877.6|34827.6|34877.1|34827.1|34882.9|34830.1|34875.4|34825.4|36
1650909380000|2022-04-25 17:56:20|34875.9|34825.9|34875.8|34825.8|34882.7|34827.4|34871|34821|36
1650909390000|2022-04-25 17:56:30|34876.2|34826.2|34876.5|34826.5|34881.9|34828.6|34871.2|34821.2|37
1650909400000|2022-04-25 17:56:40|34876.6|34826.6|34876.1|34826.1|34884.1|34828.1|34875.1|34825.1|37
1650909410000|2022-04-25 17:56:50|34876.2|34826.2|34875.3|34825.3|34882.9|34839.4|34853.9|34822.8|37
1650909420000|2022-04-25 17:57:00|34874.9|34824.9|34881.5|34824.6|34882|34827.9|34873.7|34822.1|38
1650909430000|2022-04-25 17:57:10|34876.7|34826.7|34875.2|34825.2|34884.6|34828.8|34875.2|34824.8|37
1650909440000|2022-04-25 17:57:20|34875.3|34825.3|34875.3|34825.3|34884.2|34828.1|34873.5|34821.7|36
1650909450000|2022-04-25 17:57:30|34880.7|34822.6|34883.6|34827.2|34884.5|34829.7|34875.1|34822.6|39
1650909460000|2022-04-25 17:57:40|34879.8|34829.8|34886.7|34828.9|34888.1|34848.5|34862.7|34826.5|40
1650909470000|2022-04-25 17:57:50|34886.5|34829.2|34885.4|34827|34887.1|34845|34863.5|34827|37
1650909480000|2022-04-25 17:58:00|34884|34826.2|34883.8|34827.3|34886.8|34831.2|34878.9|34826.2|38
1650909490000|2022-04-25 17:58:10|34886.2|34827.6|34881.8|34831.8|34886.2|34832.7|34879.7|34827.5|40
1650909500000|2022-04-25 17:58:20|34879.1|34829.1|34887.5|34837.5|34891|34837.6|34877.5|34826|39
1650909510000|2022-04-25 17:58:30|34886.8|34836.8|34889.8|34832.5|34893.7|34838.3|34886.3|34832.2|24
1650909520000|2022-04-25 17:58:40|34890.8|34833.2|34894.1|34836.9|34895.7|34838|34888|34833.1|25
1650909530000|2022-04-25 17:58:50|34894.4|34836.8|34899.7|34839.3|34901.2|34843.6|34893.6|34835.2|34
1650909540000|2022-04-25 17:59:00|34900.1|34837.4|34899.7|34836.4|34900.9|34837.9|34898|34836.3|23
1650909550000|2022-04-25 17:59:10|34899.1|34836.8|34909|34845|34911.9|34850.5|34896.1|34836.2|32
1650909560000|2022-04-25 17:59:20|34909.6|34844.8|34909.2|34842.1|34912.8|34863|34883|34837.3|38
1650909570000|2022-04-25 17:59:30|34910|34840.8|34909.1|34841.1|34911.4|34842.9|34907|34839.8|30
1650909580000|2022-04-25 17:59:40|34907.5|34841.4|34907.9|34842.8|34910.9|34845.3|34904.7|34840.8|37
1650909590000|2022-04-25 17:59:50|34908.4|34843.1|34913|34845.6|34913|34851.7|34900.6|34843.1|30
1650909600000|2022-04-25 18:00:00|34908.6|34847.9|34908.5|34851.7|34916|34854|34903.8|34846.4|40
1650909610000|2022-04-25 18:00:10|34911.5|34850.2|34913.8|34854.3|34918.4|34855.9|34905.9|34849|39
1650909620000|2022-04-25 18:00:20|34910.5|34853.9|34907.5|34851.3|34916.6|34856.8|34903.3|34848.1|32
1650909630000|2022-04-25 18:00:30|34909.3|34850.6|34912|34853.8|34914.2|34857.4|34905.6|34850.6|38
1650909640000|2022-04-25 18:00:40|34911.9|34852.9|34907.3|34849.9|34913|34854.2|34902.1|34847.4|35
1650909650000|2022-04-25 18:00:50|34908|34850.4|34909.7|34851.3|34910.3|34854.6|34904.6|34848.3|33
1650909660000|2022-04-25 18:01:00|34904.7|34854.7|34905.9|34855.9|34911.4|34857.5|34904|34852.7|35
1650909670000|2022-04-25 18:01:10|34909.5|34853.1|34907|34857|34909.5|34857.4|34905.5|34853.1|24
1650909680000|2022-04-25 18:01:20|34907.1|34857.1|34907|34857|34907.7|34857.7|34906.1|34856.1|26
1650909690000|2022-04-25 18:01:30|34906.5|34856.5|34912|34862|34912.3|34873.6|34887.3|34856.5|34
1650909700000|2022-04-25 18:01:40|34911.7|34861.7|34909.4|34859.4|34913.2|34863.2|34908.4|34858.4|36
1650909710000|2022-04-25 18:01:50|34909.1|34859.1|34911.9|34861.9|34915.2|34862.6|34909.1|34857.8|35
1650909720000|2022-04-25 18:02:00|34911.3|34861.3|34907.8|34857.8|34911.3|34861.3|34907.8|34857.8|33
1650909730000|2022-04-25 18:02:10|34907.7|34857.7|34909.4|34859.4|34914.3|34860.3|34907.7|34856.5|31
1650909740000|2022-04-25 18:02:20|34909.3|34859.3|34910.3|34860.3|34913.8|34876.4|34891.5|34857.5|32
1650909750000|2022-04-25 18:02:30|34909.3|34859.3|34910.2|34860.2|34918.8|34861.8|34909.3|34854.3|37
1650909760000|2022-04-25 18:02:40|34910.1|34860.1|34909.5|34859.5|34911|34861|34907.9|34857.9|28
1650909770000|2022-04-25 18:02:50|34909.4|34859.4|34889.8|34869.8|34909.8|34869.8|34889.8|34857.4|22
1650909780000|2022-04-25 18:03:00|34908.1|34858.1|34911.8|34861.8|34911.9|34861.8|34907.4|34854.9|30
1650909790000|2022-04-25 18:03:10|34911.5|34861.5|34909.9|34859.9|34914.8|34861.5|34908.2|34857.9|34
1650909800000|2022-04-25 18:03:20|34908.9|34858.9|34910.8|34860.8|34911|34861|34908.8|34858.8|26
1650909810000|2022-04-25 18:03:30|34897.1|34877.1|34910.5|34860.5|34916.8|34877.1|34895.7|34858.8|25
1650909820000|2022-04-25 18:03:40|34910.4|34860.4|34911.3|34861.3|34915.2|34862.7|34910.2|34858|28
1650909830000|2022-04-25 18:03:50|34910.6|34860.6|34911.1|34861.1|34911.4|34861.4|34910|34860|22
1650909840000|2022-04-25 18:04:00|34911.3|34861.3|34911.8|34861.8|34916.2|34862.9|34911.1|34859.6|19
1650909850000|2022-04-25 18:04:10|34912|34862|34910.1|34860.1|34917.3|34876.6|34895.5|34856.6|31
1650909860000|2022-04-25 18:04:20|34909.5|34859.5|34895.4|34875.4|34915.9|34875.8|34892.9|34857|33
1650909870000|2022-04-25 18:04:30|34894.9|34874.9|34909.3|34859.3|34918.2|34875.4|34894.9|34855.4|34
1650909880000|2022-04-25 18:04:40|34909.1|34859.1|34910.7|34860.7|34911|34861|34909.1|34859.1|30
1650909890000|2022-04-25 18:04:50|34910.6|34860.6|34913.7|34863.7|34915.6|34877.3|34895.2|34859|29
1650909900000|2022-04-25 18:05:00|34913.3|34863.3|34914.1|34856.7|34919.5|34876.7|34896|34856.7|35
1650909910000|2022-04-25 18:05:10|34910.1|34860.1|34906.9|34856.9|34912|34860.1|34906.9|34854.9|29
1650909920000|2022-04-25 18:05:20|34907|34857|34912.3|34853.9|34915.1|34858.5|34906.9|34853|29
1650909930000|2022-04-25 18:05:30|34911.3|34854.3|34906.2|34856.2|34912.6|34857.7|34905.4|34853.4|20
1650909940000|2022-04-25 18:05:40|34907.3|34857.3|34907.5|34857.5|34908.3|34858.3|34907|34857|18
1650909950000|2022-04-25 18:05:50|34907.9|34857.9|34888.1|34868.1|34908.6|34868.5|34887.6|34855.8|23
1650909960000|2022-04-25 18:06:00|34890.2|34870.2|34912.3|34854|34915.9|34870.9|34889.7|34852.8|30
1650909970000|2022-04-25 18:06:10|34911.1|34853.8|34904.4|34854.4|34912.6|34856.5|34904.4|34851.8|22
1650909980000|2022-04-25 18:06:20|34905.3|34855.3|34910.9|34851.1|34912.3|34855.3|34903.7|34850.3|32
1650909990000|2022-04-25 18:06:30|34912.1|34850.9|34905|34855|34912.8|34855.4|34905|34850.4|26
1650910000000|2022-04-25 18:06:40|34905.5|34855.5|34906.2|34856.2|34910.3|34856.2|34905.5|34852.2|18
1650910010000|2022-04-25 18:06:50|34906.3|34856.3|34907.4|34857.4|34913.8|34858.3|34906.3|34851.9|27
1650910020000|2022-04-25 18:07:00|34913.4|34853.3|34910.4|34851.9|34913.4|34858.1|34906.5|34851.9|32
1650910030000|2022-04-25 18:07:10|34911.1|34851.7|34906|34856|34911.4|34856|34903.7|34850.9|24
1650910040000|2022-04-25 18:07:20|34906.2|34856.2|34909.3|34851.4|34912.9|34856.2|34903.3|34848.6|32
1650910050000|2022-04-25 18:07:30|34909.1|34850.9|34906.9|34856.9|34911.7|34871.2|34890.9|34850.9|32
1650910060000|2022-04-25 18:07:40|34909.6|34853|34906.1|34856.1|34909.6|34856.6|34903.8|34853|27
1650910070000|2022-04-25 18:07:50|34907.5|34857.5|34906.5|34856.5|34911.6|34857.7|34905.7|34852.6|20
1650910080000|2022-04-25 18:08:00|34906.4|34856.4|34906.1|34856.1|34911.6|34856.7|34906|34852.5|23
1650910090000|2022-04-25 18:08:10|34910.9|34852.8|34906.4|34856.4|34911.3|34857.4|34906.2|34852.8|19
1650910100000|2022-04-25 18:08:20|34906.3|34856.3|34908.4|34858.4|34912.4|34871.1|34887.7|34851.4|22
1650910110000|2022-04-25 18:08:30|34911.8|34855.1|34911.2|34854.1|34912.4|34857.9|34906.5|34853|21
1650910120000|2022-04-25 18:08:40|34907.1|34857.1|34903.2|34846|34909.5|34857.1|34899.3|34843.6|29
1650910130000|2022-04-25 18:08:50|34899.2|34849.2|34901.5|34844.3|34904.9|34849.6|34897.8|34844.3|27
1650910140000|2022-04-25 18:09:00|34902.1|34844.7|34898.9|34840.6|34902.1|34847|34894.4|34840.5|33
1650910150000|2022-04-25 18:09:10|34898|34841.8|34903.1|34840|34903.1|34847.4|34892.5|34840|25
1650910160000|2022-04-25 18:09:20|34895.5|34845.5|34898.9|34841.3|34903.2|34846|34895.5|34840.5|30
1650910170000|2022-04-25 18:09:30|34898.4|34841.7|34896.7|34846.7|34901.3|34847.2|34896.5|34840.2|20
1650910180000|2022-04-25 18:09:40|34896.4|34846.4|34896.2|34846.2|34900.7|34846.6|34895.6|34842.1|21
1650910190000|2022-04-25 18:09:50|34899.7|34843.4|34896.2|34846.2|34901.3|34862.3|34880.2|34842.4|26
1650910200000|2022-04-25 18:10:00|34896.4|34846.4|34893.1|34843.1|34900.6|34860|34878.8|34839.7|29
1650910210000|2022-04-25 18:10:10|34892.6|34842.6|34895.8|34845.8|34896.8|34845.8|34892.6|34840.2|33
1650910220000|2022-04-25 18:10:20|34895.9|34845.9|34895.6|34845.6|34896.3|34846.3|34894.9|34844.9|24
1650910230000|2022-04-25 18:10:30|34895.7|34845.7|34884|34864|34895.7|34864|34877.8|34845.1|21
1650910240000|2022-04-25 18:10:40|34881.8|34861.8|34879.1|34859.1|34881.8|34861.8|34877.4|34857.4|22
1650910250000|2022-04-25 18:10:50|34880.1|34860.1|34897.8|34847.8|34898.1|34864.4|34879.4|34847.7|29
1650910260000|2022-04-25 18:11:00|34898.2|34848.2|34898.7|34848.7|34898.8|34848.8|34897.6|34847.6|23
1650910270000|2022-04-25 18:11:10|34898.8|34848.8|34902.2|34852.2|34902.2|34866.1|34884.2|34848.4|19
1650910280000|2022-04-25 18:11:20|34901.1|34851.1|34900.3|34850.3|34904.4|34865.6|34883.3|34844.7|27
1650910290000|2022-04-25 18:11:30|34901.4|34851.4|34898.2|34848.2|34901.4|34851.4|34898.2|34848.2|15
1650910300000|2022-04-25 18:11:40|34898.1|34848.1|34898.5|34848.5|34898.5|34848.5|34896.8|34846.8|18
1650910310000|2022-04-25 18:11:50|34898.7|34848.7|34882|34862|34900|34864.2|34881.4|34848.7|19
1650910320000|2022-04-25 18:12:00|34880.7|34860.7|34881.2|34861.2|34881.3|34861.3|34880.4|34860.4|13
1650910330000|2022-04-25 18:12:10|34881.1|34861.1|34881.8|34861.8|34882.3|34862.3|34879.9|34859.9|14
1650910340000|2022-04-25 18:12:20|34881.5|34861.5|34883.1|34863.1|34883.7|34863.7|34881|34861|16
1650910350000|2022-04-25 18:12:30|34883.2|34863.2|34883.2|34863.2|34884.6|34864.6|34882.3|34862.3|10
1650910360000|2022-04-25 18:12:40|34882.8|34862.8|34883.8|34863.8|34885.3|34865.3|34881.4|34861.4|22
1650910370000|2022-04-25 18:12:50|34879.5|34859.5|34882.7|34862.7|34885.6|34865.6|34879.5|34859.5|28
1650910380000|2022-04-25 18:13:00|34884.3|34864.3|34883.9|34863.9|34884.8|34864.8|34882.7|34862.7|23
1650910390000|2022-04-25 18:13:10|34884.3|34864.3|34883.9|34863.9|34884.9|34864.9|34883.3|34863.3|20
1650910400000|2022-04-25 18:13:20|34884.1|34864.1|34881.4|34861.4|34884.5|34864.5|34880.2|34860.2|25
1650910410000|2022-04-25 18:13:30|34881|34861|34880.9|34860.9|34881.4|34861.4|34879|34859|22
1650910420000|2022-04-25 18:13:40|34881.3|34861.3|34881.4|34861.4|34881.7|34861.7|34880.8|34860.8|22
1650910430000|2022-04-25 18:13:50|34881.7|34861.7|34905.3|34843.8|34908.8|34862.3|34879.9|34841.8|21
1650910440000|2022-04-25 18:14:00|34909.3|34842.1|34904.9|34846.3|34909.3|34849.2|34898.9|34842.1|29
1650910450000|2022-04-25 18:14:10|34905.1|34846|34901.9|34844.6|34905.9|34846.4|34901.4|34844|25
1650910460000|2022-04-25 18:14:20|34902.2|34844.9|34900.1|34843.7|34903.7|34847.2|34895.3|34842.5|27
1650910470000|2022-04-25 18:14:30|34900.3|34843.5|34898.3|34848.3|34900.5|34848.3|34896|34843.5|24
1650910480000|2022-04-25 18:14:40|34897.1|34847.1|34894.1|34844.1|34897.1|34847.1|34893.5|34843.5|32
1650910490000|2022-04-25 18:14:50|34893.9|34843.9|34878.4|34858.4|34895.2|34858.4|34877.9|34843.9|17
1650910500000|2022-04-25 18:15:00|34878.8|34858.8|34880.4|34860.4|34882.3|34862.3|34878.2|34858.2|25
1650910510000|2022-04-25 18:15:10|34881.7|34861.7|34882.3|34862.3|34882.8|34862.8|34879.8|34859.8|27
1650910520000|2022-04-25 18:15:20|34882.5|34862.5|34899.7|34849.7|34902.5|34862.9|34882.5|34844.6|31
1650910530000|2022-04-25 18:15:30|34899.9|34849.9|34898.2|34848.2|34900.8|34850.8|34896.9|34846.9|30
1650910540000|2022-04-25 18:15:40|34898.3|34848.3|34899.7|34849.7|34900.4|34850.4|34898.3|34848.3|20
1650910550000|2022-04-25 18:15:50|34900.1|34850.1|34887.5|34867.5|34900.1|34868.5|34883|34850.1|23
1650910560000|2022-04-25 18:16:00|34884.4|34864.4|34886.8|34866.8|34886.9|34866.9|34883.8|34863.8|22
1650910570000|2022-04-25 18:16:10|34886.9|34866.9|34905.4|34855.4|34905.4|34869.2|34886.6|34854.4|25
1650910580000|2022-04-25 18:16:20|34905.9|34855.9|34903.7|34853.7|34905.9|34855.9|34903.1|34853.1|26
1650910590000|2022-04-25 18:16:30|34904|34854|34903.3|34853.3|34904.6|34854.6|34902.5|34852.5|27
1650910600000|2022-04-25 18:16:40|34903|34853|34884.4|34864.4|34903|34865|34884.4|34851.9|15
1650910610000|2022-04-25 18:16:50|34884.2|34864.2|34885.5|34865.5|34886.8|34866.8|34884.2|34864.2|24
1650910620000|2022-04-25 18:17:00|34902.5|34852.5|34899.7|34849.7|34903.7|34866.9|34886.7|34844.3|32
1650910630000|2022-04-25 18:17:10|34899.3|34849.3|34898.4|34848.4|34899.3|34849.3|34896.4|34846.4|26
1650910640000|2022-04-25 18:17:20|34898.6|34848.6|34900.9|34850.9|34900.9|34850.9|34898.6|34848.6|16
1650910650000|2022-04-25 18:17:30|34900.7|34850.7|34883.2|34863.2|34900.7|34865.9|34882.2|34850.7|18
1650910660000|2022-04-25 18:17:40|34881.9|34861.9|34885|34865|34886.5|34866.5|34881.1|34861.1|30
1650910670000|2022-04-25 18:17:50|34884.4|34864.4|34901.2|34851.2|34905.8|34866.2|34884.3|34846.1|28
1650910680000|2022-04-25 18:18:00|34901.6|34851.6|34899.4|34849.4|34905.6|34851.6|34899.4|34845.5|25
1650910690000|2022-04-25 18:18:10|34899.5|34849.5|34903.6|34845.9|34903.9|34849.8|34899.1|34845.5|21
1650910700000|2022-04-25 18:18:20|34899.6|34849.6|34882|34862|34903.5|34864.1|34881|34845.2|17
1650910710000|2022-04-25 18:18:30|34881|34861|34899|34849|34903.6|34861.9|34881|34842.8|33
1650910720000|2022-04-25 18:18:40|34898.6|34848.6|34899.8|34849.8|34904.6|34850|34898.5|34845.2|24
1650910730000|2022-04-25 18:18:50|34900.8|34850.8|34901.2|34851.2|34901.4|34851.4|34900.4|34850.4|20
1650910740000|2022-04-25 18:19:00|34901|34851|34881.6|34861.6|34901.2|34862.1|34881.6|34846.8|16
1650910750000|2022-04-25 18:19:10|34881.9|34861.9|34883|34863|34883.8|34863.8|34881.4|34861.4|12
1650910760000|2022-04-25 18:19:20|34882.9|34862.9|34904.2|34854.2|34904.2|34864.6|34882.9|34850.2|23
1650910770000|2022-04-25 18:19:30|34904.5|34854.5|34904.3|34854.3|34904.5|34854.5|34903.5|34853.5|11
1650910780000|2022-04-25 18:19:40|34904|34854|34904.4|34854.4|34907.5|34854.7|34903.6|34851.1|20
1650910790000|2022-04-25 18:19:50|34907.9|34851.2|34890.7|34870.7|34907.9|34872.4|34890.2|34851.2|28
1650910800000|2022-04-25 18:20:00|34891.3|34871.3|34890.6|34870.6|34891.3|34871.3|34888.6|34868.6|22
1650910810000|2022-04-25 18:20:10|34890.5|34870.5|34892.2|34872.2|34892.2|34872.2|34890.3|34870.3|21
1650910820000|2022-04-25 18:20:20|34892.6|34872.6|34909.1|34859.1|34914.4|34874.6|34892.1|34856.3|27
1650910830000|2022-04-25 18:20:30|34908.8|34858.8|34890.4|34870.4|34909.6|34875.5|34890|34858.8|30
1650910840000|2022-04-25 18:20:40|34891.1|34871.1|34891.7|34871.7|34891.7|34871.7|34890.3|34870.3|23
1650910850000|2022-04-25 18:20:50|34891.8|34871.8|34892.7|34872.7|34892.7|34872.7|34891.3|34871.3|17
1650910860000|2022-04-25 18:21:00|34891.9|34871.9|34894.3|34874.3|34894.3|34874.3|34891.9|34871.9|20
1650910870000|2022-04-25 18:21:10|34892.9|34872.9|34893.6|34873.6|34895.3|34875.3|34890.8|34870.8|27
1650910880000|2022-04-25 18:21:20|34892.9|34872.9|34907.5|34847.8|34907.5|34874.5|34887.5|34847.6|21
1650910890000|2022-04-25 18:21:30|34902.8|34852.8|34886.7|34866.7|34908.1|34867.1|34886.2|34848.4|28
1650910900000|2022-04-25 18:21:40|34886.6|34866.6|34887.1|34867.1|34887.6|34867.6|34885.6|34865.6|22
1650910910000|2022-04-25 18:21:50|34886.9|34866.9|34884.3|34864.3|34887.1|34867.1|34884.3|34864.3|23
1650910920000|2022-04-25 18:22:00|34884.1|34864.1|34887.1|34867.1|34887.2|34867.2|34884.1|34864.1|10
1650910930000|2022-04-25 18:22:10|34887|34867|34888.5|34868.5|34889.4|34869.4|34886.2|34866.2|18
1650910940000|2022-04-25 18:22:20|34889.3|34869.3|34903.1|34853.1|34903.1|34869.3|34887.2|34852.7|23
1650910950000|2022-04-25 18:22:30|34903.2|34853.2|34903.9|34853.9|34904.2|34854.2|34902.2|34852.2|21
1650910960000|2022-04-25 18:22:40|34903.8|34853.8|34885.6|34865.6|34904.1|34868.1|34885.5|34853|15
1650910970000|2022-04-25 18:22:50|34884.8|34864.8|34884.5|34864.5|34885.5|34865.5|34882.4|34862.4|11
1650910980000|2022-04-25 18:23:00|34884.4|34864.4|34899.8|34849.8|34905.6|34864.4|34884|34847.4|30
1650910990000|2022-04-25 18:23:10|34898.9|34848.9|34899.1|34849.1|34900.4|34850.4|34898.5|34848.5|17
1650911000000|2022-04-25 18:23:20|34899.6|34849.6|34904.9|34854.9|34908|34870.3|34889.4|34849.6|32
1650911010000|2022-04-25 18:23:30|34905.1|34855.1|34889.6|34869.6|34905.3|34870.5|34888.9|34854.2|24
1650911020000|2022-04-25 18:23:40|34889.5|34869.5|34890|34870|34890.1|34870.1|34888|34868|19
1650911030000|2022-04-25 18:23:50|34886.6|34866.6|34888.4|34868.4|34890.6|34870.6|34885.7|34865.7|22
1650911040000|2022-04-25 18:24:00|34889|34869|34886.4|34866.4|34889|34869|34885.3|34865.3|16
1650911050000|2022-04-25 18:24:10|34885.9|34865.9|34886.1|34866.1|34888|34868|34885.6|34865.6|19
1650911060000|2022-04-25 18:24:20|34886.7|34866.7|34899.6|34849.6|34906.1|34867.3|34882.7|34842.9|33
1650911070000|2022-04-25 18:24:30|34903|34846.1|34880.8|34860.8|34903.3|34860.8|34880.8|34842.9|21
1650911080000|2022-04-25 18:24:40|34881.2|34861.2|34894.7|34844.7|34895.5|34861.2|34879.9|34844.1|20
1650911090000|2022-04-25 18:24:50|34893.6|34843.6|34893.9|34843.9|34894.1|34844.1|34893.6|34843.6|10
1650911100000|2022-04-25 18:25:00|34894|34844|34882.4|34862.4|34897.9|34863.7|34877.7|34841.6|17
1650911110000|2022-04-25 18:25:10|34882.3|34862.3|34882.7|34862.7|34883|34863|34881.3|34861.3|15
1650911120000|2022-04-25 18:25:20|34881.9|34861.9|34906.5|34846.8|34909.3|34865.8|34881.9|34845.5|21
1650911130000|2022-04-25 18:25:30|34907.2|34846.4|34903.7|34853.7|34908.7|34869|34888.2|34846|31
1650911140000|2022-04-25 18:25:40|34904.4|34854.4|34902.8|34852.8|34904.4|34854.4|34902.4|34852.4|33
1650911150000|2022-04-25 18:25:50|34902.5|34852.5|34885.1|34865.1|34904.1|34868.4|34885.1|34852.5|37
1650911160000|2022-04-25 18:26:00|34884.8|34864.8|34886.6|34866.6|34886.7|34866.7|34884|34864|34
1650911170000|2022-04-25 18:26:10|34886.8|34866.8|34885.8|34865.8|34887.1|34867.1|34884|34864|36
1650911180000|2022-04-25 18:26:20|34885.4|34865.4|34884.6|34864.6|34904.6|34866.1|34884.6|34848.4|35
1650911190000|2022-04-25 18:26:30|34883.7|34863.7|34886.1|34866.1|34887.1|34867.1|34883.7|34863.7|35
1650911200000|2022-04-25 18:26:40|34886.2|34866.2|34901.3|34851.3|34906.1|34867.9|34884.1|34849.7|33
1650911210000|2022-04-25 18:26:50|34901.9|34851.9|34886.8|34866.8|34903.7|34869.6|34884.5|34851.1|36
1650911220000|2022-04-25 18:27:00|34886.2|34866.2|34903.5|34853.5|34906.2|34868.3|34886.2|34849.9|35
1650911230000|2022-04-25 18:27:10|34901.7|34851.7|34886.3|34866.3|34902.8|34867.3|34884.5|34849.4|40
1650911240000|2022-04-25 18:27:20|34885.8|34865.8|34887.3|34867.3|34888.3|34868.3|34885|34865|34
1650911250000|2022-04-25 18:27:30|34886.9|34866.9|34889.8|34869.8|34890.8|34870.8|34886.6|34866.6|34
1650911260000|2022-04-25 18:27:40|34889.9|34869.9|34888.6|34868.6|34908.2|34870.9|34886.9|34851.2|37
1650911270000|2022-04-25 18:27:50|34888.7|34868.7|34887.4|34867.4|34903.9|34870|34886|34853.6|24
1650911280000|2022-04-25 18:28:00|34887.5|34867.5|34887.7|34867.7|34890.3|34870.3|34885.8|34865.8|32
1650911290000|2022-04-25 18:28:10|34887.8|34867.8|34899.1|34849.1|34900.5|34868.4|34884.4|34848.9|23
1650911300000|2022-04-25 18:28:20|34899.4|34849.4|34900|34850|34900.5|34850.5|34899.2|34849.2|16
1650911310000|2022-04-25 18:28:30|34900.3|34850.3|34900.2|34850.2|34900.5|34850.5|34899.8|34849.8|13
1650911320000|2022-04-25 18:28:40|34900.4|34850.4|34886.9|34866.9|34900.7|34868.1|34884.7|34850.4|26
1650911330000|2022-04-25 18:28:50|34885.4|34865.4|34881.9|34861.9|34885.4|34865.4|34880.3|34860.3|29
1650911340000|2022-04-25 18:29:00|34881.3|34861.3|34877.1|34857.1|34882.2|34862.2|34876.9|34856.9|28
1650911350000|2022-04-25 18:29:10|34877|34857|34875.9|34855.9|34877|34857|34874.7|34854.7|25
1650911360000|2022-04-25 18:29:20|34875.4|34855.4|34875.9|34855.9|34877.1|34857.1|34874.6|34854.6|25
1650911370000|2022-04-25 18:29:30|34875.6|34855.6|34876.3|34856.3|34893.2|34859.6|34874.9|34843.2|34
1650911380000|2022-04-25 18:29:40|34876.2|34856.2|34876.3|34856.3|34877|34857|34874.8|34854.8|27
1650911390000|2022-04-25 18:29:50|34876.2|34856.2|34874.8|34854.8|34876.3|34856.3|34872.2|34852.2|31
1650911400000|2022-04-25 18:30:00|34874|34854|34873.7|34853.7|34874.7|34854.7|34873.4|34853.4|26
1650911410000|2022-04-25 18:30:10|34873.6|34853.6|34874.4|34854.4|34874.6|34854.6|34873.3|34853.3|18
1650911420000|2022-04-25 18:30:20|34874.5|34854.5|34870.7|34850.7|34875|34855|34870.7|34850.7|20
1650911430000|2022-04-25 18:30:30|34870.6|34850.6|34871.3|34851.3|34872.1|34852.1|34869.1|34849.1|20
1650911440000|2022-04-25 18:30:40|34870.8|34850.8|34869.4|34849.4|34871.7|34851.7|34867.4|34847.4|19
1650911450000|2022-04-25 18:30:50|34868.7|34848.7|34873.3|34815.9|34892.6|34849.6|34861.8|34815.9|37
1650911460000|2022-04-25 18:31:00|34876.3|34816.4|34877.5|34819.5|34880.5|34823.4|34869.1|34816.4|40
1650911470000|2022-04-25 18:31:10|34879.3|34820.3|34875.3|34825.3|34879.3|34825.3|34867.4|34816.7|38
1650911480000|2022-04-25 18:31:20|34875.4|34825.4|34865.6|34815.6|34882.9|34826.9|34863.9|34813.5|39
1650911490000|2022-04-25 18:31:30|34874|34816.4|34865.5|34815.5|34876.1|34820.9|34863.7|34813.7|37
1650911500000|2022-04-25 18:31:40|34867.9|34817.9|34867.6|34817.6|34869.8|34819.8|34863.3|34813.3|40
1650911510000|2022-04-25 18:31:50|34867.4|34817.4|34843.3|34823.3|34868.6|34826.1|34841.1|34809.4|35
1650911520000|2022-04-25 18:32:00|34843|34823|34839.6|34819.6|34844.2|34824.2|34839.5|34819.5|34
1650911530000|2022-04-25 18:32:10|34840|34820|34836.6|34786.6|34840.4|34820.4|34816.5|34786.6|33
1650911540000|2022-04-25 18:32:20|34835.4|34785.4|34750.2|34673.4|34838.9|34796.2|34750.2|34670.1|40
1650911550000|2022-04-25 18:32:30|34760.5|34640.5|34832.7|34733.3|34843.9|34738.6|34729.7|34613.8|40
1650911560000|2022-04-25 18:32:40|34840.3|34732.3|34842.6|34756.4|34854.4|34757.9|34827.4|34716.6|40
1650911570000|2022-04-25 18:32:50|34843.8|34756|34715.5|34595.5|34849.8|34765.5|34715.5|34595.5|30
1650911580000|2022-04-25 18:33:00|34773.5|34653.5|34743.2|34623.2|34773.5|34653.5|34712.2|34592.2|6
1650911590000|2022-04-25 18:33:10|34789.3|34669.3|34784.1|34664.1|34789.3|34669.3|34710.7|34590.7|10
1650911600000|2022-04-25 18:33:20|34784.8|34664.8|34757.7|34637.7|34784.8|34664.8|34745.3|34629.4|32
1650911610000|2022-04-25 18:33:30|34756.8|34636.8|34752.1|34656.6|34756.8|34658.1|34728.1|34635.2|39
1650911620000|2022-04-25 18:33:40|34750.4|34658.8|34753.1|34669.6|34760.2|34677.2|34747.3|34640|36
1650911630000|2022-04-25 18:33:50|34747.8|34672.7|34836.1|34739.7|34848.3|34752.7|34745.3|34670.2|38
1650911640000|2022-04-25 18:34:00|34836.3|34739.5|34817.5|34757.6|34836.3|34762.1|34812.1|34737.3|33
1650911650000|2022-04-25 18:34:10|34817.6|34757.2|34819.3|34757.7|34823|34761|34811|34753.7|28
1650911660000|2022-04-25 18:34:20|34820|34757.3|34828.9|34752.3|34828.9|34764.5|34812.9|34752.3|25
1650911670000|2022-04-25 18:34:30|34826.7|34754.7|34823.3|34757.2|34829.9|34757.2|34823.3|34750.4|27
1650911680000|2022-04-25 18:34:40|34823.5|34756.9|34820.7|34750.5|34829.3|34778.8|34798.8|34738.4|31
1650911690000|2022-04-25 18:34:50|34818.8|34750.6|34803.5|34714.6|34843.2|34750.6|34792.5|34707|40
1650911700000|2022-04-25 18:35:00|34816.2|34719|34814.7|34729.2|34824.3|34729.2|34810.6|34714.8|37
1650911710000|2022-04-25 18:35:10|34810.9|34731|34823.5|34733.7|34824.2|34745.4|34810.2|34731|32
1650911720000|2022-04-25 18:35:20|34823.4|34734.6|34821.3|34739.3|34824|34744.2|34814.8|34734.6|28
1650911730000|2022-04-25 18:35:30|34821.4|34738.5|34818.5|34740.8|34821.4|34742.2|34815.4|34736.9|24
1650911740000|2022-04-25 18:35:40|34818.9|34740.4|34815.2|34746.2|34818.9|34753.7|34803.7|34739.9|21
1650911750000|2022-04-25 18:35:50|34814.5|34747.8|34811.1|34748.7|34816.2|34749.9|34810.8|34747|14
1650911760000|2022-04-25 18:36:00|34810.5|34749.9|34816.5|34745.5|34817.5|34754.8|34804.8|34744.1|21
1650911770000|2022-04-25 18:36:10|34816|34744.8|34811.5|34753.3|34820.2|34756.6|34806.6|34740|21
1650911780000|2022-04-25 18:36:20|34811.6|34752.6|34782.8|34762.8|34817|34769.8|34781.8|34745.8|31
1650911790000|2022-04-25 18:36:30|34804|34742.9|34781.9|34701.1|34811|34742.9|34772.3|34698.4|31
1650911800000|2022-04-25 18:36:40|34783.9|34698|34764.1|34702.9|34783.9|34711.9|34763.3|34694.4|34
1650911810000|2022-04-25 18:36:50|34763.2|34701.8|34761.3|34697.3|34774.5|34715|34756.7|34696.9|30
1650911820000|2022-04-25 18:37:00|34761.7|34700.8|34761.9|34699.9|34764.5|34706.7|34756.6|34698.5|33
1650911830000|2022-04-25 18:37:10|34761.3|34699.8|34758.5|34692.9|34766.5|34700.2|34756.4|34678.8|33
1650911840000|2022-04-25 18:37:20|34759.3|34694.2|34768|34686.8|34768.5|34704.1|34759.3|34684.9|37
1650911850000|2022-04-25 18:37:30|34766.8|34689.5|34819.2|34699.2|34819.5|34725.2|34762.8|34686.9|38
1650911860000|2022-04-25 18:37:40|34818.2|34700.4|34810.9|34696.4|34819.3|34713.4|34802.5|34696.4|31
1650911870000|2022-04-25 18:37:50|34811.5|34696.8|34806.7|34706.2|34815.3|34710.6|34801.5|34695|32
1650911880000|2022-04-25 18:38:00|34798.7|34710.3|34796.9|34712.8|34801.5|34718.7|34793.7|34710.3|26
1650911890000|2022-04-25 18:38:10|34795.6|34713.7|34795.2|34713.1|34802.9|34721.6|34788|34705.5|32
1650911900000|2022-04-25 18:38:20|34790.4|34720.9|34792.1|34713.8|34798.5|34720.9|34784.4|34706.2|31
1650911910000|2022-04-25 18:38:30|34790.4|34713.1|34788|34712.2|34792|34714.9|34788|34711.8|18
1650911920000|2022-04-25 18:38:40|34788.6|34712.5|34784.4|34712|34788.8|34714.4|34781.9|34711.6|26
1650911930000|2022-04-25 18:38:50|34782.4|34712.7|34784.9|34715.7|34786.4|34717.8|34779.9|34712.7|15
1650911940000|2022-04-25 18:39:00|34784.4|34715.3|34782.3|34714.7|34791.3|34720.5|34770.4|34706.5|28
1650911950000|2022-04-25 18:39:10|34782.6|34711.9|34781.8|34714.3|34785.4|34717.4|34778.5|34710.6|20
1650911960000|2022-04-25 18:39:20|34781.2|34713.7|34781.1|34714.5|34782.9|34716.3|34779.4|34713|23
1650911970000|2022-04-25 18:39:30|34779.7|34715.2|34779.9|34712.4|34782.5|34715.7|34772.6|34710.4|28
1650911980000|2022-04-25 18:39:40|34775.9|34715.1|34780.2|34711.4|34782.2|34735.7|34755.7|34710.3|20
1650911990000|2022-04-25 18:39:50|34779.4|34715.1|34779.5|34712.8|34781.5|34717.5|34777.4|34711.6|21
1650912000000|2022-04-25 18:40:00|34780.5|34711.7|34781.4|34721.6|34790.3|34727|34771.4|34711.2|29
1650912010000|2022-04-25 18:40:10|34780.9|34718.8|34784.7|34721.1|34786.8|34726.1|34776.1|34717.7|32
1650912020000|2022-04-25 18:40:20|34784|34721.3|34785.7|34721.1|34786.6|34722|34783.9|34718.8|24
1650912030000|2022-04-25 18:40:30|34785.1|34721.3|34783.4|34723.5|34787.2|34723.5|34782.2|34721.1|17
1650912040000|2022-04-25 18:40:40|34782.4|34725.2|34778.9|34728.9|34784.1|34729.9|34778.6|34724.6|17
1650912050000|2022-04-25 18:40:50|34779.9|34729.9|34780.4|34730.4|34782.7|34730.4|34777.5|34726.3|16
1650912060000|2022-04-25 18:41:00|34781.2|34731.2|34776.5|34719.6|34781.6|34741|34759.6|34711.6|23
1650912070000|2022-04-25 18:41:10|34777.1|34717.9|34785.3|34727.3|34787.5|34730.2|34773.3|34717.9|40
1650912080000|2022-04-25 18:41:20|34779.6|34729.6|34789.3|34728.6|34789.3|34735.2|34775|34721.4|32
1650912090000|2022-04-25 18:41:30|34788.7|34728.4|34788.1|34724.9|34791.4|34728.4|34787.9|34722.9|24
1650912100000|2022-04-25 18:41:40|34787.4|34725.7|34784.6|34725.7|34788.1|34726.5|34783.1|34724.8|10
1650912110000|2022-04-25 18:41:50|34783.6|34727.3|34784.1|34725.8|34784.6|34730.2|34779.8|34725.8|15
1650912120000|2022-04-25 18:42:00|34779.9|34729.9|34782.5|34719.1|34786.5|34739.7|34759.7|34718|22
1650912130000|2022-04-25 18:42:10|34784.1|34720.3|34782.6|34732.6|34785|34732.6|34776.9|34719.2|18
1650912140000|2022-04-25 18:42:20|34779.4|34729.4|34764.3|34744.3|34786.6|34744.5|34764.3|34729.1|11
1650912150000|2022-04-25 18:42:30|34782.5|34726.1|34777.1|34727.1|34788.6|34750.3|34767.7|34719.3|14
1650912160000|2022-04-25 18:42:40|34777|34727|34781.7|34725.4|34790|34749.1|34764.4|34719|21
1650912170000|2022-04-25 18:42:50|34783.1|34723.9|34763.5|34743.5|34784.9|34745.6|34763.2|34723.2|21
1650912180000|2022-04-25 18:43:00|34763.9|34743.9|34783.1|34733.1|34787|34747.6|34763.7|34723.2|15
1650912190000|2022-04-25 18:43:10|34785.7|34728.3|34764.7|34744.7|34790.4|34747.6|34764.7|34722.6|27
1650912200000|2022-04-25 18:43:20|34767.2|34747.2|34767.1|34747.1|34768|34748|34766.4|34746.4|28
1650912210000|2022-04-25 18:43:30|34767.6|34747.6|34768.1|34748.1|34769.4|34749.4|34767.4|34747.4|18
1650912220000|2022-04-25 18:43:40|34768.3|34748.3|34766.6|34746.6|34768.6|34748.6|34766.6|34746.6|14
1650912230000|2022-04-25 18:43:50|34766.1|34746.1|34767.6|34747.6|34768.1|34748.1|34766.1|34746.1|22
1650912240000|2022-04-25 18:44:00|34767.4|34747.4|34766.1|34746.1|34768.3|34748.3|34763.8|34743.8|24
1650912250000|2022-04-25 18:44:10|34766|34746|34766.1|34746.1|34767.3|34747.3|34764.9|34744.9|23
1650912260000|2022-04-25 18:44:20|34765.6|34745.6|34768.5|34748.5|34768.5|34748.5|34765.6|34745.6|26
1650912270000|2022-04-25 18:44:30|34768.4|34748.4|34767.5|34747.5|34768.4|34748.4|34765.8|34745.8|26
1650912280000|2022-04-25 18:44:40|34767.4|34747.4|34769|34749|34769.4|34749.4|34767|34747|19
1650912290000|2022-04-25 18:44:50|34768.9|34748.9|34765.2|34745.2|34769.5|34749.5|34764.6|34744.6|15
1650912300000|2022-04-25 18:45:00|34765|34745|34767|34747|34769.5|34749.5|34764.4|34744.4|27
1650912310000|2022-04-25 18:45:10|34767.7|34747.7|34766.5|34746.5|34787.6|34749.2|34763.2|34730.2|28
1650912320000|2022-04-25 18:45:20|34768|34748|34769.6|34749.6|34770.7|34750.7|34766.2|34746.2|21
1650912330000|2022-04-25 18:45:30|34769.3|34749.3|34769.9|34749.9|34770.5|34750.5|34765.5|34745.5|17
1650912340000|2022-04-25 18:45:40|34769.7|34749.7|34783.3|34733.3|34790|34749.7|34764.5|34728|18
1650912350000|2022-04-25 18:45:50|34782.7|34732.7|34766.3|34746.3|34783|34747.6|34766.3|34731.6|19
1650912360000|2022-04-25 18:46:00|34766.5|34746.5|34764|34744|34767.1|34747.1|34764|34744|13
1650912370000|2022-04-25 18:46:10|34767.1|34747.1|34762.9|34742.9|34767.2|34747.2|34762.3|34742.3|20
1650912380000|2022-04-25 18:46:20|34762.4|34742.4|34763.9|34743.9|34767.2|34747.2|34762.3|34742.3|11
1650912390000|2022-04-25 18:46:30|34766.9|34746.9|34765.6|34745.6|34767.2|34747.2|34762.2|34742.2|21
1650912400000|2022-04-25 18:46:40|34765.7|34745.7|34761.9|34741.9|34766|34746|34761.8|34741.8|16
1650912410000|2022-04-25 18:46:50|34763|34743|34779.6|34729.6|34787|34744.1|34760.1|34725|20
1650912420000|2022-04-25 18:47:00|34779.9|34729.9|34760.8|34740.8|34779.9|34744.5|34759.9|34729|27
1650912430000|2022-04-25 18:47:10|34760.6|34740.6|34760.3|34740.3|34761|34741|34759.8|34739.8|17
1650912440000|2022-04-25 18:47:20|34758.9|34738.9|34758.7|34738.7|34759.9|34739.9|34757.9|34737.9|17
1650912450000|2022-04-25 18:47:30|34759.4|34739.4|34758.4|34738.4|34760.2|34740.2|34758.4|34738.4|17
1650912460000|2022-04-25 18:47:40|34759.6|34739.6|34757.5|34737.5|34761.2|34741.2|34757.1|34737.1|25
1650912470000|2022-04-25 18:47:50|34757.7|34737.7|34763|34743|34764.6|34744.6|34757.7|34737.7|22
1650912480000|2022-04-25 18:48:00|34762.2|34742.2|34763.5|34743.5|34764.5|34744.5|34759.5|34739.5|24
1650912490000|2022-04-25 18:48:10|34763.8|34743.8|34763.6|34743.6|34766.6|34746.6|34760.8|34740.8|27
1650912500000|2022-04-25 18:48:20|34762.1|34742.1|34765.4|34745.4|34767.6|34747.6|34762.1|34742.1|18
1650912510000|2022-04-25 18:48:30|34764.8|34744.8|34764.3|34744.3|34768.8|34748.8|34764.2|34744.2|13
1650912520000|2022-04-25 18:48:40|34764.1|34744.1|34764.5|34744.5|34768.9|34748.9|34763.6|34743.6|24
1650912530000|2022-04-25 18:48:50|34767.4|34747.4|34764.4|34744.4|34767.4|34747.4|34763.9|34743.9|21
1650912540000|2022-04-25 18:49:00|34764.5|34744.5|34760.2|34740.2|34765.6|34745.6|34760.2|34740.2|19
1650912550000|2022-04-25 18:49:10|34762.1|34742.1|34761.7|34741.7|34765.7|34745.7|34761.4|34741.4|17
1650912560000|2022-04-25 18:49:20|34761.2|34741.2|34764.2|34744.2|34765.6|34745.6|34761.2|34741.2|13
1650912570000|2022-04-25 18:49:30|34763.1|34743.1|34762.9|34742.9|34766.9|34746.9|34762.2|34742.2|15
1650912580000|2022-04-25 18:49:40|34762.6|34742.6|34765.9|34745.9|34768.3|34748.3|34762.6|34742.6|21
1650912590000|2022-04-25 18:49:50|34766.6|34746.6|34765.7|34745.7|34769.4|34749.4|34765.3|34745.3|12
1650912600000|2022-04-25 18:50:00|34769.6|34749.6|34783.7|34733.7|34785|34749.6|34769.6|34732.7|26
1650912610000|2022-04-25 18:50:10|34783.8|34733.8|34784.8|34734.8|34785.9|34735.9|34783.7|34733.7|17
1650912620000|2022-04-25 18:50:20|34785.1|34735.1|34784.8|34734.8|34785.3|34735.3|34784.5|34734.5|20
1650912630000|2022-04-25 18:50:30|34785|34735|34770.5|34750.5|34786.1|34750.5|34770.1|34735|10
1650912640000|2022-04-25 18:50:40|34770.1|34750.1|34766.4|34746.4|34770.3|34750.3|34766.4|34746.4|16
1650912650000|2022-04-25 18:50:50|34769.7|34749.7|34769.7|34749.7|34770.7|34750.7|34768.9|34748.9|14
1650912660000|2022-04-25 18:51:00|34769.4|34749.4|34769.8|34749.8|34769.9|34749.9|34769.2|34749.2|14
1650912670000|2022-04-25 18:51:10|34769.3|34749.3|34771|34751|34771|34751|34768.5|34748.5|17
1650912680000|2022-04-25 18:51:20|34772|34752|34772.7|34752.7|34774.2|34754.2|34770.4|34750.4|14
1650912690000|2022-04-25 18:51:30|34772.9|34752.9|34770.2|34750.2|34790.6|34753.8|34768.1|34732.3|26
1650912700000|2022-04-25 18:51:40|34769.8|34749.8|34768.5|34748.5|34770.7|34750.7|34766.3|34746.3|21
1650912710000|2022-04-25 18:51:50|34767.3|34747.3|34770.6|34750.6|34770.6|34750.6|34766.8|34746.8|21
1650912720000|2022-04-25 18:52:00|34770.3|34750.3|34770.7|34750.7|34771.3|34751.3|34770|34750|24
1650912730000|2022-04-25 18:52:10|34771.1|34751.1|34771.7|34751.7|34771.7|34751.7|34770.9|34750.9|8
1650912740000|2022-04-25 18:52:20|34769.9|34749.9|34776.2|34756.2|34794.9|34756.2|34769.9|34738.3|26
1650912750000|2022-04-25 18:52:30|34775.1|34755.1|34790.1|34740.1|34793.7|34755.4|34774.6|34735.9|16
1650912760000|2022-04-25 18:52:40|34789.8|34739.8|34789.6|34739.6|34793.7|34740.8|34789.5|34736.8|20
1650912770000|2022-04-25 18:52:50|34789.7|34739.7|34773.3|34753.3|34791|34755.3|34773.3|34739.7|15
1650912780000|2022-04-25 18:53:00|34773|34753|34772.4|34752.4|34776.9|34756.9|34769.8|34749.8|21
1650912790000|2022-04-25 18:53:10|34773.6|34753.6|34771.9|34751.9|34774.2|34754.2|34770.3|34750.3|24
1650912800000|2022-04-25 18:53:20|34772.2|34752.2|34769.5|34749.5|34774|34754|34768.4|34748.4|23
1650912810000|2022-04-25 18:53:30|34769.3|34749.3|34771.8|34751.8|34771.8|34751.8|34769.3|34749.3|15
1650912820000|2022-04-25 18:53:40|34770.4|34750.4|34770.9|34750.9|34772.6|34752.6|34768|34748|28
1650912830000|2022-04-25 18:53:50|34771.1|34751.1|34768.5|34748.5|34771.3|34751.3|34767.2|34747.2|18
1650912840000|2022-04-25 18:54:00|34768.3|34748.3|34768.2|34748.2|34769.1|34749.1|34767.7|34747.7|17
1650912850000|2022-04-25 18:54:10|34769|34749|34768.5|34748.5|34769|34749|34768.4|34748.4|15
1650912860000|2022-04-25 18:54:20|34768.7|34748.7|34768.1|34748.1|34768.7|34748.7|34768.1|34748.1|7
1650912870000|2022-04-25 18:54:30|34768.8|34748.8|34768.8|34748.8|34768.8|34748.8|34768.2|34748.2|8
1650912880000|2022-04-25 18:54:40|34768.7|34748.7|34769|34749|34769|34749|34768.6|34748.6|4
1650912890000|2022-04-25 18:54:50|34768.8|34748.8|34769.3|34749.3|34769.3|34749.3|34768.6|34748.6|5
1650912900000|2022-04-25 18:55:00|34769.1|34749.1|34768.3|34748.3|34769.2|34749.2|34768|34748|8
1650912910000|2022-04-25 18:55:10|34767.7|34747.7|34767.8|34747.8|34768|34748|34767.1|34747.1|11
1650912920000|2022-04-25 18:55:20|34767.9|34747.9|34767.2|34747.2|34768.1|34748.1|34767.2|34747.2|16
1650912930000|2022-04-25 18:55:30|34767|34747|34773.5|34753.5|34773.5|34753.5|34766|34746|20
1650912940000|2022-04-25 18:55:40|34773|34753|34772.1|34752.1|34775.5|34755.5|34771.3|34751.3|18
1650912950000|2022-04-25 18:55:50|34772.7|34752.7|34772|34752|34773|34753|34771.6|34751.6|19
1650912960000|2022-04-25 18:56:00|34772.1|34752.1|34774.7|34754.7|34774.9|34754.9|34772.1|34752.1|16
1650912970000|2022-04-25 18:56:10|34772.7|34752.7|34770|34750|34772.8|34752.8|34769.8|34749.8|20
1650912980000|2022-04-25 18:56:20|34769.7|34749.7|34766.4|34746.4|34770.2|34750.2|34766.2|34746.2|20
1650912990000|2022-04-25 18:56:30|34766.8|34746.8|34767.3|34747.3|34767.3|34747.3|34764.5|34744.5|21
1650913000000|2022-04-25 18:56:40|34767.8|34747.8|34769.5|34749.5|34769.8|34749.8|34767.8|34747.8|13
1650913010000|2022-04-25 18:56:50|34769.1|34749.1|34768.7|34748.7|34770.5|34750.5|34767.9|34747.9|16
1650913020000|2022-04-25 18:57:00|34768.2|34748.2|34771.3|34751.3|34773.4|34753.4|34767.2|34747.2|30
1650913030000|2022-04-25 18:57:10|34771|34751|34787.1|34737.1|34787.5|34754.7|34770.5|34736.7|33
1650913040000|2022-04-25 18:57:20|34787.3|34737.3|34787.7|34737.7|34789.1|34739.1|34787.2|34737.2|24
1650913050000|2022-04-25 18:57:30|34788.2|34738.2|34791|34741|34791|34741|34788.1|34738.1|20
1650913060000|2022-04-25 18:57:40|34791.1|34741.1|34778|34758|34792.1|34758|34773|34740.2|27
1650913070000|2022-04-25 18:57:50|34777.5|34757.5|34779.9|34759.9|34780.2|34760.2|34777.1|34757.1|25
1650913080000|2022-04-25 18:58:00|34779.4|34759.4|34779.7|34759.7|34780.1|34760.1|34777.9|34757.9|30
1650913090000|2022-04-25 18:58:10|34779.1|34759.1|34803.4|34753.4|34803.4|34768.3|34778.8|34753.4|27
1650913100000|2022-04-25 18:58:20|34803.5|34753.5|34792|34772|34805.2|34772|34789.3|34753.5|26
1650913110000|2022-04-25 18:58:30|34792.2|34772.2|34791.9|34771.9|34792.2|34772.2|34790.7|34770.7|21
1650913120000|2022-04-25 18:58:40|34792|34772|34793.3|34773.3|34793.6|34773.6|34792|34772|17
1650913130000|2022-04-25 18:58:50|34792.9|34772.9|34793.4|34773.4|34794|34774|34792.9|34772.9|13
1650913140000|2022-04-25 18:59:00|34793.6|34773.6|34791.7|34771.7|34794|34774|34791.4|34771.4|27
1650913150000|2022-04-25 18:59:10|34792.1|34772.1|34801.8|34781.8|34801.8|34781.8|34791.7|34771.7|28
1650913160000|2022-04-25 18:59:20|34801.9|34781.9|34789.2|34769.2|34801.9|34781.9|34788.9|34768.9|31
1650913170000|2022-04-25 18:59:30|34794.2|34774.2|34793.6|34773.6|34794.5|34774.5|34792.1|34772.1|30
1650913180000|2022-04-25 18:59:40|34793.5|34773.5|34797.7|34777.7|34799.3|34779.3|34792|34772|28
1650913190000|2022-04-25 18:59:50|34797.4|34777.4|34801.7|34781.7|34801.7|34781.7|34797.2|34777.2|30
1650913200000|2022-04-25 19:00:00|34803.9|34783.9|34805.8|34785.8|34806.2|34786.2|34803.3|34783.3|30
1650913210000|2022-04-25 19:00:10|34806.2|34786.2|34806.3|34786.3|34806.3|34786.3|34803.7|34783.7|31
1650913220000|2022-04-25 19:00:20|34806.2|34786.2|34812.5|34792.5|34813.9|34793.9|34806.2|34786.2|30
1650913230000|2022-04-25 19:00:30|34811.7|34791.7|34811.3|34791.3|34811.9|34791.9|34809.4|34789.4|24
1650913240000|2022-04-25 19:00:40|34811.4|34791.4|34807.2|34787.2|34812.2|34792.2|34807.2|34787.2|25
1650913250000|2022-04-25 19:00:50|34805.1|34785.1|34806|34786|34806|34786|34804.2|34784.2|26
1650913260000|2022-04-25 19:01:00|34806.1|34786.1|34809.7|34789.7|34810.6|34790.6|34806.1|34786.1|31
1650913270000|2022-04-25 19:01:10|34809.9|34789.9|34809.1|34789.1|34810|34790|34807.7|34787.7|25
1650913280000|2022-04-25 19:01:20|34808.9|34788.9|34808.5|34788.5|34808.9|34788.9|34806.6|34786.6|20
1650913290000|2022-04-25 19:01:30|34808.4|34788.4|34809.9|34789.9|34811.4|34791.4|34808.4|34788.4|26
1650913300000|2022-04-25 19:01:40|34809.8|34789.8|34812.1|34792.1|34815.2|34795.2|34809.5|34789.5|30
1650913310000|2022-04-25 19:01:50|34812.2|34792.2|34813.8|34793.8|34815.5|34795.5|34811.9|34791.9|28
1650913320000|2022-04-25 19:02:00|34813.7|34793.7|34814.4|34794.4|34815|34795|34813.5|34793.5|24
1650913330000|2022-04-25 19:02:10|34814.3|34794.3|34811.2|34791.2|34814.9|34794.9|34811|34791|24
1650913340000|2022-04-25 19:02:20|34812.1|34792.1|34813.4|34793.4|34814.4|34794.4|34812.1|34792.1|24
1650913350000|2022-04-25 19:02:30|34813.7|34793.7|34813.6|34793.6|34816.1|34796.1|34813.6|34793.6|24
1650913360000|2022-04-25 19:02:40|34813.7|34793.7|34814.1|34794.1|34814.1|34794.1|34813.6|34793.6|10
1650913370000|2022-04-25 19:02:50|34814|34794|34814.4|34794.4|34814.4|34794.4|34813.7|34793.7|17
1650913380000|2022-04-25 19:03:00|34813.8|34793.8|34815.7|34795.7|34816.1|34796.1|34813.8|34793.8|20
1650913390000|2022-04-25 19:03:10|34816.4|34796.4|34817|34797|34817.5|34797.5|34814.9|34794.9|24
1650913400000|2022-04-25 19:03:20|34817.5|34797.5|34815|34795|34818.4|34798.4|34815|34795|25
1650913410000|2022-04-25 19:03:30|34815.4|34795.4|34816.2|34796.2|34817.9|34797.9|34815.4|34795.4|28
1650913420000|2022-04-25 19:03:40|34816.7|34796.7|34813.7|34793.7|34817.3|34797.3|34813.4|34793.4|29
1650913430000|2022-04-25 19:03:50|34814.2|34794.2|34816.2|34796.2|34816.2|34796.2|34813.4|34793.4|33
1650913440000|2022-04-25 19:04:00|34815.8|34795.8|34820.7|34800.7|34821.6|34801.6|34815.8|34795.8|30
1650913450000|2022-04-25 19:04:10|34820.6|34800.6|34819.8|34799.8|34821.1|34801.1|34819.8|34799.8|22
1650913460000|2022-04-25 19:04:20|34819.7|34799.7|34818.7|34798.7|34819.7|34799.7|34818.4|34798.4|17
1650913470000|2022-04-25 19:04:30|34819.1|34799.1|34818|34798|34819.1|34799.1|34817|34797|18
1650913480000|2022-04-25 19:04:40|34818.1|34798.1|34815.8|34795.8|34818.2|34798.2|34815.6|34795.6|10
1650913490000|2022-04-25 19:04:50|34816.2|34796.2|34816.1|34796.1|34817.1|34797.1|34816.1|34796.1|27
1650913500000|2022-04-25 19:05:00|34816.3|34796.3|34817.6|34797.6|34817.9|34797.9|34815.5|34795.5|31
1650913510000|2022-04-25 19:05:10|34818.1|34798.1|34847.8|34786|34850.5|34803.7|34818.1|34781.5|25
1650913520000|2022-04-25 19:05:20|34847.5|34785.3|34849.6|34780.8|34854.6|34806.9|34826.9|34777.8|32
1650913530000|2022-04-25 19:05:30|34850.8|34779.6|34845.5|34779.6|34851.1|34785.7|34844.5|34777.7|24
1650913540000|2022-04-25 19:05:40|34847.8|34777.3|34847.8|34774.8|34849.1|34788.1|34838.1|34773.6|28
1650913550000|2022-04-25 19:05:50|34845.1|34778.1|34845.9|34775.3|34849.4|34778.3|34845.1|34773.9|22
1650913560000|2022-04-25 19:06:00|34845.1|34776.2|34847.7|34775|34849.1|34778.2|34845.1|34774.2|33
1650913570000|2022-04-25 19:06:10|34847.2|34774.7|34836.2|34786.2|34847.2|34786.4|34836.1|34774.1|19
1650913580000|2022-04-25 19:06:20|34836.1|34786.1|34847.2|34780.5|34851.2|34801.2|34821.1|34776.1|17
1650913590000|2022-04-25 19:06:30|34847.1|34780.6|34851.8|34785.7|34852.4|34786.4|34845.1|34777.5|21
1650913600000|2022-04-25 19:06:40|34854.4|34782.1|34852.2|34784.7|34854.4|34789.3|34848.2|34782.1|25
1650913610000|2022-04-25 19:06:50|34853.2|34784.4|34853.2|34782.9|34853.2|34785.5|34848.3|34782.2|25
1650913620000|2022-04-25 19:07:00|34854.1|34782.7|34853.2|34781.2|34854.1|34785.6|34849.8|34781.2|19
1650913630000|2022-04-25 19:07:10|34851.2|34783.1|34849.2|34781.3|34854.4|34784.3|34846.3|34780.5|29
1650913640000|2022-04-25 19:07:20|34849|34780.6|34857.1|34786.9|34857.3|34792.9|34849|34780.6|33
1650913650000|2022-04-25 19:07:30|34854.8|34789.2|34855.3|34787.5|34857.8|34789.2|34854.4|34784.6|24
1650913660000|2022-04-25 19:07:40|34858.4|34784.8|34853.7|34784.9|34859.6|34786.6|34852.3|34783.2|24
1650913670000|2022-04-25 19:07:50|34852|34786|34851.9|34792.9|34856|34792.9|34850.7|34785.2|11
1650913680000|2022-04-25 19:08:00|34857.1|34787.4|34853.8|34783.1|34861.7|34787.4|34848.6|34782.3|26
1650913690000|2022-04-25 19:08:10|34854.1|34782.9|34854.8|34782|34855.9|34785.8|34851.2|34781.4|20
1650913700000|2022-04-25 19:08:20|34855.9|34781|34857.2|34783|34857.7|34784.9|34853.7|34781|23
1650913710000|2022-04-25 19:08:30|34850.6|34789.4|34843.4|34793.4|34851.2|34793.4|34838.8|34788.8|21
1650913720000|2022-04-25 19:08:40|34847.4|34788.3|34850|34791.8|34853.6|34795.6|34843.5|34787.9|22
1650913730000|2022-04-25 19:08:50|34849.5|34792.6|34854.6|34791.4|34855.1|34796.4|34844.9|34790.8|25
1650913740000|2022-04-25 19:09:00|34847.6|34797.6|34857.4|34788.3|34863.9|34799.4|34847.6|34784.5|34
1650913750000|2022-04-25 19:09:10|34858.1|34787.8|34852|34789.3|34858.7|34793.2|34851.1|34786.6|31
1650913760000|2022-04-25 19:09:20|34850|34785.3|34853.3|34784.3|34854.2|34788.4|34848.3|34782.2|27
1650913770000|2022-04-25 19:09:30|34852.9|34784|34851|34787.3|34856|34787.3|34850.5|34782.1|18
1650913780000|2022-04-25 19:09:40|34853.8|34783.6|34847|34788.9|34854.9|34789.3|34847|34782.7|25
1650913790000|2022-04-25 19:09:50|34849|34789.4|34846.7|34788.6|34849.8|34792.9|34841.2|34788|24
1650913800000|2022-04-25 19:10:00|34843.1|34788.7|34844.7|34794.7|34844.9|34794.9|34842.3|34788.7|20
1650913810000|2022-04-25 19:10:10|34844.9|34794.9|34846.5|34788.7|34847.6|34795.2|34844.2|34787.8|22
1650913820000|2022-04-25 19:10:20|34846.3|34789.2|34850.1|34789.7|34850.4|34790.3|34846.3|34787.5|23
1650913830000|2022-04-25 19:10:30|34844|34794|34849.8|34788.1|34849.8|34794.7|34843|34788.1|21
1650913840000|2022-04-25 19:10:40|34847.8|34790.5|34850.3|34791.9|34850.6|34794.8|34844|34788.6|27
1650913850000|2022-04-25 19:10:50|34846.1|34796.1|34846.5|34796.5|34851.3|34797.1|34843.9|34789.1|17
1650913860000|2022-04-25 19:11:00|34846.4|34796.4|34842.2|34792.2|34851.6|34797.1|34842|34786.6|30
1650913870000|2022-04-25 19:11:10|34842.3|34792.3|34850.4|34789.4|34850.4|34794.5|34842.3|34786.7|23
1650913880000|2022-04-25 19:11:20|34845.7|34795.7|34851.8|34794.9|34851.9|34797.7|34845.6|34792.4|18
1650913890000|2022-04-25 19:11:30|34850.7|34794.3|34847|34797|34851.9|34799|34847|34794.1|24
1650913900000|2022-04-25 19:11:40|34846.7|34796.7|34843.2|34793.2|34849.2|34797|34843.2|34792.9|21
1650913910000|2022-04-25 19:11:50|34842.9|34792.9|34847.8|34789.8|34850.6|34796.2|34842.9|34789.8|20
1650913920000|2022-04-25 19:12:00|34847.6|34790.3|34845.3|34795.3|34850.7|34796.3|34844.3|34789.3|20
1650913930000|2022-04-25 19:12:10|34846.4|34796.4|34849.8|34792.2|34850.8|34797.7|34845.7|34791.6|23
1650913940000|2022-04-25 19:12:20|34847|34797|34851.5|34788.5|34853.9|34797.2|34846.1|34786.8|26
1650913950000|2022-04-25 19:12:30|34851|34789.2|34844.3|34794.3|34851.5|34796.3|34843.4|34788.9|29
1650913960000|2022-04-25 19:12:40|34844.2|34794.2|34855.8|34790.1|34855.8|34812.1|34830.4|34786.8|22
1650913970000|2022-04-25 19:12:50|34857.3|34788.9|34851.5|34795.1|34858.7|34799.2|34848.2|34787.2|20
1650913980000|2022-04-25 19:13:00|34848.4|34798.4|34848.7|34798.7|34854.4|34800|34848.4|34794.7|21
1650913990000|2022-04-25 19:13:10|34848.9|34798.9|34850|34800|34850.2|34800.2|34848.9|34798.9|17
1650914000000|2022-04-25 19:13:20|34849.2|34799.2|34855.2|34795.8|34855.2|34799.3|34848.2|34792.2|21
1650914010000|2022-04-25 19:13:30|34854.4|34795.7|34849.9|34799.9|34855.6|34802.4|34849.9|34795.2|24
1650914020000|2022-04-25 19:13:40|34853.4|34796.4|34851.3|34801.3|34857.9|34801.3|34849.3|34791.5|23
1650914030000|2022-04-25 19:13:50|34851.2|34801.2|34855|34797.4|34856.1|34801.2|34851|34795.5|25
1650914040000|2022-04-25 19:14:00|34855.6|34796.8|34857.4|34792.7|34857.4|34800.3|34849.2|34792.7|22
1650914050000|2022-04-25 19:14:10|34854.6|34795.3|34857.6|34795.6|34859.4|34802.7|34852.2|34793.4|27
1650914060000|2022-04-25 19:14:20|34857.3|34795.3|34856.1|34797|34857.5|34802.1|34851|34795.1|31
1650914070000|2022-04-25 19:14:30|34856.2|34797.9|34857.5|34795.1|34859.7|34798.3|34854.8|34792.7|28
1650914080000|2022-04-25 19:14:40|34851.5|34801.5|34850.4|34800.4|34854.6|34801.5|34850.4|34798.1|13
1650914090000|2022-04-25 19:14:50|34850.5|34800.5|34851.4|34794.8|34854.8|34800.5|34847.1|34789.2|22
1650914100000|2022-04-25 19:15:00|34848.2|34798.2|34846.3|34796.3|34853.4|34798.2|34846.3|34790.2|30
1650914110000|2022-04-25 19:15:10|34845.9|34795.9|34846.8|34796.8|34849.8|34797.2|34845.9|34793.6|23
1650914120000|2022-04-25 19:15:20|34850.5|34793.2|34849.6|34791.5|34850.7|34796.2|34845|34791.5|16
1650914130000|2022-04-25 19:15:30|34850.2|34792.3|34847.2|34787.7|34854.1|34793.4|34840|34780.4|25
1650914140000|2022-04-25 19:15:40|34848.5|34788.8|34848.2|34788.4|34850.8|34793.2|34843.2|34786|23
1650914150000|2022-04-25 19:15:50|34848|34788.3|34838.8|34788.8|34849.9|34789.6|34838.4|34784|20
1650914160000|2022-04-25 19:16:00|34839.8|34789.8|34846.6|34786.4|34847.5|34792.1|34839.6|34785.1|29
1650914170000|2022-04-25 19:16:10|34848.1|34785|34846.2|34786.9|34848.5|34795.8|34845.1|34783.6|21
1650914180000|2022-04-25 19:16:20|34848.4|34785.6|34851.2|34786.6|34851.2|34787.3|34846.9|34785.6|17
1650914190000|2022-04-25 19:16:30|34855.1|34782.1|34850.7|34786.9|34855.1|34793.2|34843.2|34782.1|24
1650914200000|2022-04-25 19:16:40|34850.3|34787.7|34848.6|34789.6|34850.8|34794.7|34844.4|34787.7|26
1650914210000|2022-04-25 19:16:50|34848.9|34790|34842.9|34792.9|34851.7|34795|34842.9|34787.5|21
1650914220000|2022-04-25 19:17:00|34843|34793|34848.3|34791.4|34857.6|34814.5|34830.3|34780.4|28
1650914230000|2022-04-25 19:17:10|34849.2|34790|34851.3|34779|34855.7|34804.5|34824.5|34774.3|26
1650914240000|2022-04-25 19:17:20|34848.6|34781.5|34845.2|34782.6|34848.9|34789.8|34838.9|34781.5|13
1650914250000|2022-04-25 19:17:30|34849.4|34778.6|34844.9|34782.8|34849.4|34790.4|34840|34778.6|20
1650914260000|2022-04-25 19:17:40|34844.5|34783.5|34849.4|34781.9|34849.4|34802.9|34821|34781.9|18
1650914270000|2022-04-25 19:17:50|34850.8|34780.4|34844.5|34784.9|34855|34801|34821|34778.7|30
1650914280000|2022-04-25 19:18:00|34845.2|34784.1|34844.9|34785.5|34845.2|34788.7|34838.7|34784|17
1650914290000|2022-04-25 19:18:10|34846.2|34785|34846.4|34783.2|34847.1|34786.2|34840.1|34780.2|22
1650914300000|2022-04-25 19:18:20|34846.9|34782.7|34840.5|34779.8|34848.4|34784.2|34834.2|34779|19
1650914310000|2022-04-25 19:18:30|34841.3|34778.3|34840.2|34780.4|34843.1|34780.4|34840.2|34777.6|14
1650914320000|2022-04-25 19:18:40|34843.1|34777.6|34841.1|34782.2|34843.1|34784.8|34834|34777.6|24
1650914330000|2022-04-25 19:18:50|34835.2|34785.2|34839.7|34780.5|34841.7|34785.8|34834|34779.4|18
1650914340000|2022-04-25 19:19:00|34838.9|34781|34839.6|34779.5|34842.3|34782|34838.8|34778.5|20
1650914350000|2022-04-25 19:19:10|34839.9|34778.9|34840.3|34777.8|34843.1|34780.2|34836.1|34776.3|19
1650914360000|2022-04-25 19:19:20|34838|34779.8|34831.9|34774.9|34842.1|34784.1|34828.7|34774.9|16
1650914370000|2022-04-25 19:19:30|34833.2|34774.6|34839.6|34773.2|34840.5|34778.3|34833.2|34772.1|20
1650914380000|2022-04-25 19:19:40|34837.9|34774.6|34834.3|34777.7|34840.7|34777.7|34827.3|34771.4|22
1650914390000|2022-04-25 19:19:50|34839.9|34772.5|34841.1|34773.7|34841.8|34782.5|34831.7|34771.3|21
1650914400000|2022-04-25 19:20:00|34839.6|34775|34836.7|34773.1|34842.8|34779.3|34829.1|34773.1|22
1650914410000|2022-04-25 19:20:10|34836.4|34771.8|34823|34759.3|34840.5|34789|34802.5|34752.3|25
1650914420000|2022-04-25 19:20:20|34822.1|34761|34843|34751.5|34843|34766|34816|34751|33
1650914430000|2022-04-25 19:20:30|34838.7|34755.4|34829.7|34758.3|34840.9|34758.8|34827.8|34753.5|36
1650914440000|2022-04-25 19:20:40|34829.4|34758.5|34828.9|34756.1|34834.4|34760.2|34828|34753.8|20
1650914450000|2022-04-25 19:20:50|34830.9|34755.9|34825.2|34764.1|34833.1|34766.7|34825.2|34755.9|19
1650914460000|2022-04-25 19:21:00|34826|34763.2|34822.6|34763.3|34828.6|34767.7|34815.7|34760.7|25
1650914470000|2022-04-25 19:21:10|34823.8|34761.6|34817.2|34767.2|34827.8|34767.7|34817|34761.2|24
1650914480000|2022-04-25 19:21:20|34817.5|34767.5|34825.4|34763.5|34825.4|34767.5|34817.5|34763.5|13
1650914490000|2022-04-25 19:21:30|34825.5|34764.9|34831.8|34756|34831.8|34765.6|34818.4|34756|17
1650914500000|2022-04-25 19:21:40|34824|34761.5|34826.4|34761.5|34834.1|34763.4|34823.9|34754.4|20
1650914510000|2022-04-25 19:21:50|34828.9|34759.6|34828.1|34748.4|34830.6|34760.8|34821.2|34748.4|20
1650914520000|2022-04-25 19:22:00|34827.8|34747.8|34830.6|34747.6|34831.8|34751.6|34825.4|34746.2|25
1650914530000|2022-04-25 19:22:10|34829.1|34749.2|34826|34749.5|34831.7|34750.9|34822.9|34746.7|32
1650914540000|2022-04-25 19:22:20|34825.8|34749.3|34806.1|34756.1|34827.1|34757.6|34806.1|34748.6|17
1650914550000|2022-04-25 19:22:30|34809.9|34753.3|34808.1|34758.1|34827.8|34778.3|34798.3|34751.8|18
1650914560000|2022-04-25 19:22:40|34809|34759|34829.5|34747.2|34831.6|34759|34809|34746.9|23
1650914570000|2022-04-25 19:22:50|34829.7|34746.8|34821|34748.3|34831.5|34749.7|34821|34745|26
1650914580000|2022-04-25 19:23:00|34820|34749.5|34822|34748.5|34823.3|34750.5|34819.1|34747.2|17
1650914590000|2022-04-25 19:23:10|34824|34747.5|34814.5|34754.5|34824|34755.8|34803.5|34747.5|25
1650914600000|2022-04-25 19:23:20|34816.5|34754.1|34824.4|34744|34835|34754.2|34812.1|34732.4|23
1650914610000|2022-04-25 19:23:30|34823.7|34744.3|34823.7|34744.3|34827.1|34747.4|34820.4|34741.2|25
1650914620000|2022-04-25 19:23:40|34824.1|34743.7|34816.7|34744.1|34825.2|34747|34816.5|34742.3|18
1650914630000|2022-04-25 19:23:50|34817.2|34743.7|34804.4|34754.4|34823.3|34759.8|34804.4|34743.3|20
1650914640000|2022-04-25 19:24:00|34819.7|34751|34817.3|34754.8|34828.7|34769.4|34789.4|34747.7|25
1650914650000|2022-04-25 19:24:10|34817.4|34755.1|34818.6|34752|34821.2|34756.7|34815.1|34752|20
1650914660000|2022-04-25 19:24:20|34816.9|34753.5|34815|34751.8|34816.9|34753.5|34801.1|34750.3|16
1650914670000|2022-04-25 19:24:30|34816.3|34750.3|34821.8|34749.6|34821.8|34755.6|34804.5|34749.6|11
1650914680000|2022-04-25 19:24:40|34817.8|34753.5|34820.3|34751|34820.3|34755.5|34815.4|34751|22
1650914690000|2022-04-25 19:24:50|34819|34751.8|34818.6|34752.2|34822.4|34764|34784|34748|25
1650914700000|2022-04-25 19:25:00|34817.1|34752.3|34811.9|34752.6|34820.3|34757.9|34807.9|34750.6|20
1650914710000|2022-04-25 19:25:10|34813.2|34753.9|34802.1|34752.1|34813.8|34760|34801.4|34751.4|21
1650914720000|2022-04-25 19:25:20|34801.4|34751.4|34801.5|34751.5|34803.6|34753.6|34800.8|34750.8|10
1650914730000|2022-04-25 19:25:30|34802|34752|34807.6|34749.9|34809.2|34776.2|34791.7|34747.4|18
1650914740000|2022-04-25 19:25:40|34807.4|34748.6|34820.9|34745|34825.7|34774|34784.9|34741.8|15
1650914750000|2022-04-25 19:25:50|34822.6|34744|34815.2|34750.2|34822.6|34750.6|34807.3|34744|14
1650914760000|2022-04-25 19:26:00|34817.4|34750.1|34815.9|34749.6|34819.2|34750.1|34815.2|34746.6|15
1650914770000|2022-04-25 19:26:10|34815.6|34748.9|34822.8|34746.7|34822.8|34753.8|34808.5|34746.7|20
1650914780000|2022-04-25 19:26:20|34812.1|34754.5|34823.4|34744|34823.4|34754.5|34812.1|34743.3|18
1650914790000|2022-04-25 19:26:30|34821.7|34745.2|34818.3|34744.5|34824.1|34749.6|34818.3|34742.5|21
1650914800000|2022-04-25 19:26:40|34818.2|34744.8|34799|34749|34820.4|34749.8|34798.6|34744|17
1650914810000|2022-04-25 19:26:50|34798.6|34748.6|34809.3|34748.5|34811.3|34756.6|34798.6|34745.8|20
1650914820000|2022-04-25 19:27:00|34804|34754|34809.7|34749.9|34819.6|34754|34804|34746.4|18
1650914830000|2022-04-25 19:27:10|34808.6|34750.5|34822.2|34750|34822.4|34755.8|34803.9|34748.1|23
1650914840000|2022-04-25 19:27:20|34824.9|34748.3|34820.9|34749.1|34827.5|34752.9|34817.2|34747.6|21
1650914850000|2022-04-25 19:27:30|34821.5|34748.1|34820.7|34750.1|34827.6|34751.3|34818|34747.8|19
1650914860000|2022-04-25 19:27:40|34816.2|34751.1|34811.8|34753.3|34823.8|34756.3|34806.3|34748.6|25
1650914870000|2022-04-25 19:27:50|34812|34753.6|34805.1|34755.1|34821.1|34756.2|34804.3|34753.2|19
1650914880000|2022-04-25 19:28:00|34808.5|34751.9|34813.9|34751.5|34814.5|34756.3|34805.6|34750.9|11
1650914890000|2022-04-25 19:28:10|34805.9|34749.1|34810.5|34753.6|34830|34755.9|34805.9|34742.7|18
1650914900000|2022-04-25 19:28:20|34811.1|34754.2|34826.9|34750|34831.2|34765.8|34805.4|34746.5|21
1650914910000|2022-04-25 19:28:30|34820.6|34755.3|34818.5|34753.3|34826.9|34762.5|34812.5|34750|26
1650914920000|2022-04-25 19:28:40|34815.7|34754.1|34817.9|34751.4|34820.2|34754.1|34814.9|34751.4|12
1650914930000|2022-04-25 19:28:50|34815.2|34753|34817.8|34749.5|34818.6|34753|34813|34749.5|22
1650914940000|2022-04-25 19:29:00|34818.2|34749.4|34819.9|34754.4|34835|34754.4|34811.3|34742|26
1650914950000|2022-04-25 19:29:10|34822.5|34750.8|34820.8|34748.8|34823|34755.5|34810.4|34747.5|29
1650914960000|2022-04-25 19:29:20|34817.5|34752.1|34813.2|34750.7|34822.5|34752.1|34808.5|34747.7|22
1650914970000|2022-04-25 19:29:30|34813.8|34751.8|34816.6|34747.9|34819.4|34752.9|34802|34746|20
1650914980000|2022-04-25 19:29:40|34817.9|34746.8|34785.5|34765.5|34817.9|34768.1|34783.4|34745.3|24
1650914990000|2022-04-25 19:29:50|34784.4|34764.4|34800.4|34750.4|34810.9|34767.1|34783.5|34742.8|29
1650915000000|2022-04-25 19:30:00|34799.2|34749.2|34821.6|34740.5|34834.9|34749.2|34796.9|34738.3|33
1650915010000|2022-04-25 19:30:10|34824|34740.3|34823.8|34743.9|34826.8|34744.3|34819.3|34739.5|32
1650915020000|2022-04-25 19:30:20|34826.1|34742.4|34794.1|34735.6|34826.1|34743.9|34785.9|34718.7|32
1650915030000|2022-04-25 19:30:30|34795.4|34735.5|34840.5|34738.9|34847.9|34743.6|34787.2|34723.7|37
1650915040000|2022-04-25 19:30:40|34844.6|34732.7|34817.4|34742.1|34844.6|34743.3|34814.1|34732.7|33
1650915050000|2022-04-25 19:30:50|34823.2|34740|34824.9|34739.8|34830.9|34744.4|34809.7|34737.5|35
1650915060000|2022-04-25 19:31:00|34826.2|34739.4|34823.2|34740.6|34833|34742.3|34818.9|34737.3|32
1650915070000|2022-04-25 19:31:10|34823.6|34740.2|34814.4|34741.4|34826.1|34743.6|34813.2|34735.4|29
1650915080000|2022-04-25 19:31:20|34814.5|34741.2|34826.6|34737.5|34837.5|34744.3|34813.1|34736.6|30
1650915090000|2022-04-25 19:31:30|34824.7|34738.6|34834|34735.3|34841.1|34745.5|34817.1|34730.7|32
1650915100000|2022-04-25 19:31:40|34829.1|34737.5|34832.8|34743.6|34842.7|34745|34828.5|34732.7|31
1650915110000|2022-04-25 19:31:50|34831.2|34743.2|34830|34738.5|34843.5|34744.7|34826.3|34733.7|35
1650915120000|2022-04-25 19:32:00|34827|34741.9|34818|34740.3|34840|34743|34818|34730.1|35
1650915130000|2022-04-25 19:32:10|34819.9|34739|34822.4|34742.8|34836.1|34743.9|34819.9|34738.3|32
1650915140000|2022-04-25 19:32:20|34823.9|34742.3|34823.8|34741.1|34837.1|34743.7|34811.7|34738|36
1650915150000|2022-04-25 19:32:30|34822.7|34740.9|34811.4|34743.5|34829.2|34745.7|34811.4|34739|34
1650915160000|2022-04-25 19:32:40|34814|34743|34821.9|34738.6|34821.9|34743|34813.4|34736.1|29
1650915170000|2022-04-25 19:32:50|34819.1|34739.2|34814.9|34735.9|34828.8|34740.7|34813.1|34732.1|31
1650915180000|2022-04-25 19:33:00|34821.1|34735|34821.1|34734.8|34824.6|34736.9|34814|34732.5|37
1650915190000|2022-04-25 19:33:10|34822.3|34734.1|34826.6|34732.5|34827.2|34738|34816.6|34732.2|33
1650915200000|2022-04-25 19:33:20|34825.6|34732.6|34823|34739.4|34827.3|34740.8|34808.3|34731.7|27
1650915210000|2022-04-25 19:33:30|34822.1|34739.8|34822.1|34738.8|34835|34742.4|34813.6|34728.6|32
1650915220000|2022-04-25 19:33:40|34823.8|34738.1|34816.6|34743|34824.8|34743.6|34816.6|34738.1|31
1650915230000|2022-04-25 19:33:50|34819.5|34741|34817|34742.5|34822.3|34743.4|34813.4|34739.1|33
1650915240000|2022-04-25 19:34:00|34816.4|34742.2|34818.9|34742.3|34821.6|34744.2|34814.7|34739.6|30
1650915250000|2022-04-25 19:34:10|34821.3|34741.9|34816.2|34737.4|34821.3|34743.5|34816.2|34734.8|32
1650915260000|2022-04-25 19:34:20|34818.6|34735.9|34822.4|34736.2|34828.2|34742.3|34806.6|34732.9|35
1650915270000|2022-04-25 19:34:30|34817.7|34737.4|34823.2|34734.2|34826.8|34741.3|34817.7|34733.3|33
1650915280000|2022-04-25 19:34:40|34821.6|34735.1|34818.8|34739.2|34823.9|34743.1|34813|34733.8|28
1650915290000|2022-04-25 19:34:50|34820.5|34738.5|34819.2|34741.5|34823.5|34742.2|34816.5|34737.1|34
1650915300000|2022-04-25 19:35:00|34818.8|34742.3|34822.1|34737.6|34828.5|34746.2|34811.5|34733.7|35
1650915310000|2022-04-25 19:35:10|34821.2|34739.8|34822.8|34739.4|34827.2|34741.3|34817.1|34737.4|27
1650915320000|2022-04-25 19:35:20|34821.7|34740.1|34815.4|34740.5|34824.2|34743.3|34815.4|34734|30
1650915330000|2022-04-25 19:35:30|34817.4|34735.3|34820.8|34735.1|34822.9|34743|34802|34733|34
1650915340000|2022-04-25 19:35:40|34824.9|34729.4|34812.5|34742.1|34826.1|34745.5|34802.5|34729.4|34
1650915350000|2022-04-25 19:35:50|34813.8|34743.5|34816.7|34737.5|34826.3|34744.7|34809.8|34734.9|33
1650915360000|2022-04-25 19:36:00|34818.5|34738.3|34823.3|34733.4|34823.3|34744.7|34808.9|34733.2|33
1650915370000|2022-04-25 19:36:10|34821.7|34735.4|34819.5|34735.3|34826.7|34735.9|34818.5|34732.4|24
1650915380000|2022-04-25 19:36:20|34820.9|34735|34819.3|34738.1|34825.2|34739|34816.5|34734.5|29
1650915390000|2022-04-25 19:36:30|34818|34737.7|34814|34741.9|34821.6|34742.4|34810.8|34736.6|30
1650915400000|2022-04-25 19:36:40|34816.2|34741.3|34817|34739.3|34820|34741.3|34813.6|34738.9|26
1650915410000|2022-04-25 19:36:50|34819|34739.4|34821.6|34740|34823.7|34743.3|34810.2|34738.3|28
1650915420000|2022-04-25 19:37:00|34818.8|34741.4|34821.1|34743.5|34822.4|34743.5|34817.9|34740.3|29
1650915430000|2022-04-25 19:37:10|34822.5|34742.7|34817.8|34741.7|34823.7|34745.6|34812.7|34739.4|29
1650915440000|2022-04-25 19:37:20|34817.1|34744|34816.4|34743.2|34819|34745|34815.2|34741.6|24
1650915450000|2022-04-25 19:37:30|34816.1|34741.9|34822|34738.2|34822.8|34744.4|34808|34735.1|27
1650915460000|2022-04-25 19:37:40|34825.7|34735.8|34824.2|34739.2|34826.6|34745.7|34805|34735.2|29
1650915470000|2022-04-25 19:37:50|34827.8|34740.8|34824.7|34740.2|34829|34741.9|34818.9|34737.6|32
1650915480000|2022-04-25 19:38:00|34825.9|34738.3|34820.1|34745|34825.9|34745|34820.1|34737.7|33
1650915490000|2022-04-25 19:38:10|34818.6|34744.4|34814.8|34745.6|34821|34746.3|34812|34742.5|32
1650915500000|2022-04-25 19:38:20|34814.7|34745.3|34821|34740.3|34826.9|34746.6|34813.9|34738.4|31
1650915510000|2022-04-25 19:38:30|34821.8|34740.9|34815.1|34740.8|34821.8|34742.9|34810.9|34736.6|28
1650915520000|2022-04-25 19:38:40|34819.5|34739.2|34819.9|34739.5|34824.7|34742.8|34815.6|34734.2|33
1650915530000|2022-04-25 19:38:50|34820.2|34738.8|34820.1|34738.5|34823.8|34741.7|34816.7|34737.2|27
1650915540000|2022-04-25 19:39:00|34817.9|34739|34814.1|34740.7|34820.2|34743.2|34813.6|34739|31
1650915550000|2022-04-25 19:39:10|34813.6|34740.6|34820.3|34737.7|34828.5|34741.3|34813.6|34737.7|30
1650915560000|2022-04-25 19:39:20|34817.9|34738.2|34818.3|34739.9|34826.4|34742.5|34816.5|34737.6|29
1650915570000|2022-04-25 19:39:30|34816.9|34739.8|34808.2|34740.4|34825.5|34740.4|34808.2|34732.7|29
1650915580000|2022-04-25 19:39:40|34810.2|34740.1|34814.9|34737.9|34819.9|34740.6|34808.9|34736|29
1650915590000|2022-04-25 19:39:50|34815.5|34737.2|34818|34734.2|34822.1|34739.6|34815.1|34733.4|35
1650915600000|2022-04-25 19:40:00|34819.4|34736.8|34815.9|34738.7|34820.6|34739.5|34815|34733.4|33
1650915610000|2022-04-25 19:40:10|34808.9|34742.3|34815.2|34738.6|34823.3|34742.8|34808.3|34733.1|33
1650915620000|2022-04-25 19:40:20|34818.2|34737.1|34820|34738.2|34825|34741.9|34817.9|34735.9|28
1650915630000|2022-04-25 19:40:30|34819|34740.2|34818.7|34739.7|34821.3|34741.2|34816.7|34737.6|26
1650915640000|2022-04-25 19:40:40|34819.6|34739.6|34811.7|34740|34820.7|34742.1|34810.3|34735.7|32
1650915650000|2022-04-25 19:40:50|34814.4|34740.8|34818.8|34738.2|34823.3|34740.8|34814.4|34735.6|32
1650915660000|2022-04-25 19:41:00|34818|34736.5|34820.1|34738.4|34823.9|34741.7|34809.4|34735.3|33
1650915670000|2022-04-25 19:41:10|34822.8|34738.6|34818.2|34738.9|34822.8|34741.2|34817.1|34733.8|25
1650915680000|2022-04-25 19:41:20|34818.5|34740.4|34819|34734.8|34820.3|34742.9|34806.5|34734.8|33
1650915690000|2022-04-25 19:41:30|34819.5|34736.7|34817.8|34736.9|34820.1|34737.6|34816.4|34734.1|33
1650915700000|2022-04-25 19:41:40|34817.7|34736.6|34819.6|34737.8|34827.9|34744.7|34809.8|34736.6|37
1650915710000|2022-04-25 19:41:50|34821.3|34739.3|34816.7|34723.5|34825|34743.2|34805.9|34721.8|36
1650915720000|2022-04-25 19:42:00|34809.4|34730.2|34804.1|34730.3|34816.8|34731.3|34801.5|34727.7|36
1650915730000|2022-04-25 19:42:10|34813.5|34730.6|34810.9|34729.6|34819.3|34733.8|34800.3|34729.2|32
1650915740000|2022-04-25 19:42:20|34809.9|34729.9|34806.4|34729|34812.9|34734.7|34799|34729|33
1650915750000|2022-04-25 19:42:30|34802.9|34730|34813.4|34728.2|34819.1|34732.4|34800.5|34726.8|30
1650915760000|2022-04-25 19:42:40|34805.2|34727.4|34809|34727.5|34816.7|34731.9|34805|34727.4|29
1650915770000|2022-04-25 19:42:50|34803.7|34727.3|34811.8|34731.5|34817|34733.1|34802.7|34727.3|34
1650915780000|2022-04-25 19:43:00|34813.1|34731.1|34809|34733.5|34822.5|34735.3|34802.2|34731|28
1650915790000|2022-04-25 19:43:10|34814.9|34731.9|34812.7|34732.7|34814.9|34734.7|34804.6|34731|33
1650915800000|2022-04-25 19:43:20|34810|34733.8|34817.3|34732.8|34817.4|34736.2|34801.8|34732.2|31
1650915810000|2022-04-25 19:43:30|34817.2|34731.2|34808.2|34729.4|34818.8|34734.6|34798.6|34727.3|35
1650915820000|2022-04-25 19:43:40|34818.2|34728.1|34811.5|34730|34818.2|34731.4|34805.9|34727.7|34
1650915830000|2022-04-25 19:43:50|34811.6|34730.3|34809.7|34728.3|34811.6|34733.3|34802.4|34727.7|35
1650915840000|2022-04-25 19:44:00|34798.1|34730.2|34791.2|34715.5|34809.4|34734.8|34791.2|34715.5|35
1650915850000|2022-04-25 19:44:10|34803.6|34723.1|34807.1|34732|34818.3|34733.2|34801.3|34721.9|34
1650915860000|2022-04-25 19:44:20|34809.8|34730.2|34808.6|34731.4|34812.6|34733.1|34805.3|34729.2|31
1650915870000|2022-04-25 19:44:30|34804.8|34733.2|34807.5|34730.8|34814.8|34733.6|34804|34729.2|32
1650915880000|2022-04-25 19:44:40|34808.6|34730.5|34808.3|34718.3|34814.6|34731.5|34800.7|34718|34
1650915890000|2022-04-25 19:44:50|34806.1|34719.5|34806.2|34717.5|34810.3|34725.2|34797.2|34716.5|30
1650915900000|2022-04-25 19:45:00|34801|34719.3|34799.8|34722.2|34802.7|34727.7|34794.2|34719.2|27
1650915910000|2022-04-25 19:45:10|34798.9|34721.9|34801.4|34725.3|34801.4|34728.8|34797.2|34721.9|18
1650915920000|2022-04-25 19:45:20|34799.7|34726.1|34800.9|34724.4|34804|34726.1|34797.7|34722.8|19
1650915930000|2022-04-25 19:45:30|34802.9|34724.5|34803.5|34723|34807.5|34724.5|34800.4|34719.1|17
1650915940000|2022-04-25 19:45:40|34803.6|34722.8|34808.5|34723.7|34810.4|34730.2|34791.4|34722.2|26
1650915950000|2022-04-25 19:45:50|34807.6|34723.9|34802.1|34724.8|34810.8|34727|34797.5|34721.9|27
1650915960000|2022-04-25 19:46:00|34801|34725.5|34801|34725.6|34804.9|34728.1|34797.2|34724.6|23
1650915970000|2022-04-25 19:46:10|34801.4|34725.4|34798.3|34722.6|34816.2|34726.2|34798.3|34716.5|26
1650915980000|2022-04-25 19:46:20|34797|34722.2|34798.6|34721|34804.2|34722.2|34796.2|34719.4|16
1650915990000|2022-04-25 19:46:30|34797.8|34721.1|34801.6|34720|34802.2|34721.2|34797.8|34720|14
1650916000000|2022-04-25 19:46:40|34799.8|34720.8|34796.2|34723.2|34801.3|34723.8|34794.9|34720.5|13
1650916010000|2022-04-25 19:46:50|34800.3|34722.5|34800.3|34721.1|34803.4|34723.1|34795.7|34719.4|17
1650916020000|2022-04-25 19:47:00|34801.3|34720.7|34799.7|34716|34814.5|34720.8|34789.2|34713.1|18
1650916030000|2022-04-25 19:47:10|34802.2|34718.3|34799.9|34721.1|34802.2|34721.2|34793.8|34717.3|25
1650916040000|2022-04-25 19:47:20|34799|34720.8|34800.5|34719.6|34801.9|34721.8|34794.4|34719.4|14
1650916050000|2022-04-25 19:47:30|34798.9|34719.3|34802.8|34712.3|34808.4|34719.6|34793.6|34712.3|21
1650916060000|2022-04-25 19:47:40|34789.1|34718.9|34777.4|34682.8|34802.7|34720.7|34764.4|34676.3|33
1650916070000|2022-04-25 19:47:50|34791.5|34671.5|34778.8|34679.4|34791.5|34685|34769.5|34671.1|24
1650916080000|2022-04-25 19:48:00|34779.2|34679.7|34781.9|34675.8|34783.7|34680.3|34776|34675.5|20
1650916090000|2022-04-25 19:48:10|34778.7|34677.8|34772.2|34685.3|34782|34686.2|34771.6|34675.6|26
1650916100000|2022-04-25 19:48:20|34772|34684.8|34770.8|34685.2|34774.9|34687.3|34769.3|34684.6|18
1650916110000|2022-04-25 19:48:30|34776.7|34683.1|34775.6|34683.7|34776.7|34684.1|34769.7|34683|13
1650916120000|2022-04-25 19:48:40|34776.3|34682.6|34780.4|34695|34785|34695.1|34776.3|34682.6|31
1650916130000|2022-04-25 19:48:50|34778.3|34695.2|34785.9|34690.4|34786.7|34695.4|34778.3|34690.4|24
1650916140000|2022-04-25 19:49:00|34785|34690.9|34783.3|34694.4|34792.5|34696.6|34779.9|34690|29
1650916150000|2022-04-25 19:49:10|34782.4|34694.1|34781.2|34689.9|34785.4|34708.5|34758.5|34688.8|22
1650916160000|2022-04-25 19:49:20|34783.2|34688.9|34782.6|34688.9|34785.8|34699|34758.3|34686.5|26
1650916170000|2022-04-25 19:49:30|34778|34690.8|34787.3|34682.9|34789.3|34699|34756.1|34680.1|25
1650916180000|2022-04-25 19:49:40|34794.1|34675.8|34764.2|34692.8|34794.5|34692.8|34764.2|34675.8|24
1650916190000|2022-04-25 19:49:50|34766.5|34691.7|34772.2|34673|34780.4|34728.6|34735.9|34670.5|36
1650916200000|2022-04-25 19:50:00|34769.5|34675.2|34755.4|34693.7|34772.1|34693.7|34751.4|34675.2|35
1650916210000|2022-04-25 19:50:10|34754|34692.5|34765.8|34691.7|34768.3|34697|34752.9|34690.3|34
1650916220000|2022-04-25 19:50:20|34766.7|34690.8|34764.9|34692.4|34766.7|34694.7|34760|34690.8|21
1650916230000|2022-04-25 19:50:30|34763.9|34692|34760.5|34693.6|34764.4|34696.4|34759.9|34691.1|16
1650916240000|2022-04-25 19:50:40|34761.1|34693.8|34765.1|34688.7|34771.7|34694|34760.9|34688.7|17
1650916250000|2022-04-25 19:50:50|34767.1|34689.8|34754.8|34678.7|34767.1|34706.7|34726.7|34670.6|33
1650916260000|2022-04-25 19:51:00|34754.9|34679.4|34760.3|34676|34761.7|34679.4|34754.9|34672.2|28
1650916270000|2022-04-25 19:51:10|34760|34675.7|34751.5|34668.2|34760.9|34679.4|34746|34657.1|27
1650916280000|2022-04-25 19:51:20|34751.6|34669.3|34740.9|34671.3|34756.1|34676.1|34730.6|34667.7|34
1650916290000|2022-04-25 19:51:30|34741.4|34671.9|34745.3|34671.9|34749.4|34675.5|34738.1|34668.2|39
1650916300000|2022-04-25 19:51:40|34744.4|34671.6|34749|34669.5|34749.9|34674.3|34742.9|34668.6|28
1650916310000|2022-04-25 19:51:50|34747.8|34668.8|34739.9|34682.8|34750.4|34685.3|34734.4|34668.6|25
1650916320000|2022-04-25 19:52:00|34740|34682|34735.6|34685.6|34742.5|34685.6|34735.6|34677.7|24
1650916330000|2022-04-25 19:52:10|34735.3|34685.3|34736.3|34686.3|34740.8|34686.3|34734.4|34679.4|23
1650916340000|2022-04-25 19:52:20|34740.2|34683.2|34740.9|34681.5|34741.3|34686.2|34736.2|34680.3|16
1650916350000|2022-04-25 19:52:30|34743.8|34680.2|34739.1|34677.7|34746.1|34696.6|34716.6|34677.7|22
1650916360000|2022-04-25 19:52:40|34742.8|34679.5|34762|34679.1|34773.9|34693.7|34742.8|34669.5|27
1650916370000|2022-04-25 19:52:50|34762.4|34679.4|34758.5|34684.6|34762.4|34687.7|34753.5|34679.4|25
1650916380000|2022-04-25 19:53:00|34756.8|34684.4|34759.7|34683.6|34761.4|34685.1|34756.8|34682.8|19
1650916390000|2022-04-25 19:53:10|34758.9|34684|34754.9|34687.1|34765.4|34688.6|34754.9|34679.8|20
1650916400000|2022-04-25 19:53:20|34757.4|34685.6|34767.6|34700.4|34768|34710.1|34730.1|34684.9|26
1650916410000|2022-04-25 19:53:30|34768.1|34700.1|34767.2|34699.1|34777.2|34702.1|34755.8|34693.6|21
1650916420000|2022-04-25 19:53:40|34758.5|34696|34766.2|34692.3|34773.4|34697.3|34758.5|34692.3|32
1650916430000|2022-04-25 19:53:50|34765.7|34693.4|34756.9|34706.9|34768|34719.5|34739.5|34692.1|27
1650916440000|2022-04-25 19:54:00|34759.9|34702.8|34756.3|34706.3|34762.3|34723.8|34743.8|34701.3|25
1650916450000|2022-04-25 19:54:10|34756.7|34706.7|34757.1|34707.1|34761.6|34707.6|34756.5|34703.9|19
1650916460000|2022-04-25 19:54:20|34757|34707|34758.7|34708.7|34761.3|34708.7|34756.4|34704.7|15
1650916470000|2022-04-25 19:54:30|34761.1|34701.4|34764.6|34705.3|34765.8|34723.4|34742.3|34701.4|27
1650916480000|2022-04-25 19:54:40|34763.4|34704.9|34760.6|34710.6|34776.5|34711.4|34760.6|34704|28
1650916490000|2022-04-25 19:54:50|34760.9|34710.9|34762.2|34712.2|34773.6|34712.2|34760|34708.4|18
1650916500000|2022-04-25 19:55:00|34762.5|34712.5|34766|34706.5|34766.2|34712.5|34761.3|34705.5|19
1650916510000|2022-04-25 19:55:10|34765.8|34706.3|34766.9|34710.1|34766.9|34713.5|34761.4|34706.3|20
1650916520000|2022-04-25 19:55:20|34767.6|34709.6|34765.5|34715.5|34769.1|34715.5|34763|34708.4|27
1650916530000|2022-04-25 19:55:30|34763.6|34713.6|34763.9|34713.9|34770.3|34715.3|34763.1|34709.5|28
1650916540000|2022-04-25 19:55:40|34767|34709.8|34767.6|34711.1|34767.6|34714.4|34763.2|34709.8|17
1650916550000|2022-04-25 19:55:50|34768.9|34710.5|34781.3|34711.2|34784.9|34731.1|34746.2|34706.7|24
1650916560000|2022-04-25 19:56:00|34779.9|34712.2|34774.2|34716.4|34782.6|34717.5|34772.5|34712.2|28
1650916570000|2022-04-25 19:56:10|34773.6|34715.6|34779.3|34714.7|34779.3|34716|34773.5|34712.7|19
1650916580000|2022-04-25 19:56:20|34776.7|34715.2|34769.8|34712.5|34777.6|34715.2|34768.7|34711.3|21
1650916590000|2022-04-25 19:56:30|34766.1|34716.1|34770.4|34709.1|34772.2|34716.1|34766.1|34709.1|17
1650916600000|2022-04-25 19:56:40|34771.6|34710.3|34770.6|34713.8|34772.3|34717.7|34766.4|34709.7|24
1650916610000|2022-04-25 19:56:50|34771.1|34713|34771.9|34710.1|34774.1|34713|34771.1|34710.1|21
1650916620000|2022-04-25 19:57:00|34772|34710.3|34769.6|34706.9|34772.8|34711.3|34764.8|34701.5|24
1650916630000|2022-04-25 19:57:10|34769.7|34706.6|34768.8|34708.2|34771|34710.9|34767.7|34706.4|18
1650916640000|2022-04-25 19:57:20|34774.5|34712.1|34775.7|34706.7|34783.9|34715.6|34763.7|34704.2|28
1650916650000|2022-04-25 19:57:30|34780.5|34708.6|34775.9|34713.5|34781.2|34716|34773.5|34707.6|23
1650916660000|2022-04-25 19:57:40|34768.4|34718.4|34774.4|34713.7|34776|34718.4|34768.4|34711.9|22
1650916670000|2022-04-25 19:57:50|34775.4|34713.9|34776.1|34712.3|34785|34727.6|34747.6|34700.9|26
1650916680000|2022-04-25 19:58:00|34775|34712.8|34774.9|34713.8|34777.8|34716|34773.3|34711.1|24
1650916690000|2022-04-25 19:58:10|34776.3|34714.1|34775.9|34714.1|34777.3|34715|34772.8|34712.2|23
1650916700000|2022-04-25 19:58:20|34775.1|34716.3|34776.2|34710.5|34791.2|34719.9|34769.3|34709.6|25
1650916710000|2022-04-25 19:58:30|34778.9|34711.2|34782.5|34711.8|34782.5|34715.6|34771.5|34711.2|26
1650916720000|2022-04-25 19:58:40|34781|34711.2|34777.1|34712.1|34782.1|34715.6|34773.3|34710.9|17
1650916730000|2022-04-25 19:58:50|34775.7|34710.9|34780.9|34709.3|34780.9|34712|34775.7|34709.3|7
1650916740000|2022-04-25 19:59:00|34782|34709.6|34773.5|34713.6|34782.6|34714.9|34771.8|34707.9|23
1650916750000|2022-04-25 19:59:10|34780.2|34716.9|34780|34709.4|34785.4|34720.2|34770.2|34706.9|24
1650916760000|2022-04-25 19:59:20|34780.3|34710.1|34780.1|34711.5|34800.2|34723.8|34767.2|34708.4|31
1650916770000|2022-04-25 19:59:30|34778.5|34709.6|34775.1|34716|34779.9|34719.1|34768.8|34708.8|25
1650916780000|2022-04-25 19:59:40|34775.5|34714.4|34777.5|34711.5|34787|34717.4|34775.5|34708.9|31
1650916790000|2022-04-25 19:59:50|34777.9|34711.6|34775.1|34711.9|34783.7|34719|34769|34708.8|28
1650916800000|2022-04-25 20:00:00|34773.2|34715.9|34774.5|34711.9|34776|34715.9|34772.3|34711.9|7
1650916860000|2022-04-25 20:01:00|34774.7|34706.3|34773.6|34710.7|34776.6|34710.7|34771|34704.2|18
1650916870000|2022-04-25 20:01:10|34775.2|34710.2|34769.3|34711.5|34775.2|34714.9|34764.7|34707.5|17
1650916880000|2022-04-25 20:01:20|34768.6|34711.2|34771.3|34712.1|34772.1|34716.5|34766|34709.4|14
1650916890000|2022-04-25 20:01:30|34773.2|34710.9|34776.2|34709|34776.2|34710.9|34771|34709|11
1650916900000|2022-04-25 20:01:40|34775|34708.3|34777.1|34709.4|34777.8|34710.2|34774.7|34708|16
1650916910000|2022-04-25 20:01:50|34775.6|34708.5|34771.9|34710.2|34778.3|34717|34767|34708.5|15
1650916920000|2022-04-25 20:02:00|34770.6|34712.7|34773.6|34709|34775.2|34713.1|34769.7|34709|15
1650916930000|2022-04-25 20:02:10|34774.6|34709.7|34777.1|34707.8|34778.9|34709.7|34773.4|34707.7|14
1650916940000|2022-04-25 20:02:20|34777|34707.7|34771.1|34712.7|34777|34715.3|34764|34707.4|10
1650916950000|2022-04-25 20:02:30|34773.2|34711.8|34779.7|34708.7|34781.5|34711.8|34772.3|34707.5|11
1650916960000|2022-04-25 20:02:40|34778.2|34708.8|34770.4|34712.5|34782.5|34713.1|34770.4|34705.3|15
1650916970000|2022-04-25 20:02:50|34770.5|34712|34771|34714.2|34773.9|34718.6|34765.9|34709.1|16
1650916980000|2022-04-25 20:03:00|34773.1|34714.9|34777.5|34712.6|34777.5|34715.2|34772.7|34711.4|16
1650916990000|2022-04-25 20:03:10|34775.6|34712.9|34775.8|34711.7|34777.2|34718.8|34767.8|34711.7|19
1650917000000|2022-04-25 20:03:20|34775.5|34711.5|34770|34709.8|34775.5|34713.2|34769.7|34709.7|14
1650917010000|2022-04-25 20:03:30|34772.9|34710.4|34777.6|34707.3|34781.4|34710.4|34772.9|34704.3|11
1650917020000|2022-04-25 20:03:40|34767.3|34717.3|34774.9|34709.9|34774.9|34717.3|34766.4|34709.9|10
1650917030000|2022-04-25 20:03:50|34772.9|34708.9|34772.2|34713.2|34772.9|34717.2|34764.6|34708.9|11
1650917040000|2022-04-25 20:04:00|34772.8|34713.9|34773.9|34717.1|34786.4|34733.8|34753.8|34709.4|22
1650917050000|2022-04-25 20:04:10|34775.3|34714.4|34774.6|34709.9|34776.1|34714.4|34772.4|34705.4|16
1650917060000|2022-04-25 20:04:20|34774.9|34709.8|34774.7|34715.3|34776.7|34719.3|34769.3|34708.8|14
1650917070000|2022-04-25 20:04:30|34774|34715.7|34773.8|34715.9|34776|34717.4|34773.8|34714.4|8
1650917080000|2022-04-25 20:04:40|34773.7|34716.6|34776.5|34713.1|34777.1|34716.6|34772.5|34712.6|11
1650917090000|2022-04-25 20:04:50|34777.7|34713.7|34780|34716.5|34784|34719.9|34769.9|34712.8|20
1650917100000|2022-04-25 20:05:00|34778|34715.2|34775.5|34717.2|34781|34723.5|34771.8|34715.2|17
1650917110000|2022-04-25 20:05:10|34774.3|34717.7|34778.2|34713.9|34780.9|34719.2|34773.6|34713.9|20
1650917120000|2022-04-25 20:05:20|34779.6|34715.5|34775.3|34717.2|34779.6|34722.2|34771|34714.2|13
1650917130000|2022-04-25 20:05:30|34774.5|34718.3|34774.8|34717.5|34778|34718.3|34774.3|34716.2|13
1650917140000|2022-04-25 20:05:40|34770.6|34720.6|34777.2|34717.7|34778.7|34720.6|34770.6|34705.4|16
1650917150000|2022-04-25 20:05:50|34778.1|34718.5|34778.9|34717.2|34778.9|34718.9|34775.8|34717.2|9
1650917160000|2022-04-25 20:06:00|34780|34717.3|34776.1|34719|34780.7|34722.8|34772.2|34717|10
1650917170000|2022-04-25 20:06:10|34776.5|34719.7|34782.8|34718.8|34785.2|34724.4|34769|34712|20
1650917180000|2022-04-25 20:06:20|34782.5|34718.2|34783.7|34719.2|34783.7|34719.2|34778.5|34716.2|14
1650917190000|2022-04-25 20:06:30|34783.1|34718.3|34779.4|34716.7|34783.1|34718.3|34773.9|34708.8|14
1650917200000|2022-04-25 20:06:40|34779.3|34716.6|34781|34717.1|34781|34718.5|34777.5|34715.9|11
1650917210000|2022-04-25 20:06:50|34780.7|34716.9|34780.6|34716.5|34780.9|34716.9|34779.9|34716.3|5
1650917220000|2022-04-25 20:07:00|34780.4|34716.7|34776.9|34718.3|34780.4|34724.1|34772.2|34715.7|10
1650917230000|2022-04-25 20:07:10|34779|34718|34774.6|34715.2|34780|34718.1|34773.4|34715.2|9
1650917240000|2022-04-25 20:07:20|34775.8|34715.1|34771.5|34721.5|34782.3|34723.2|34771.5|34715.1|11
1650917250000|2022-04-25 20:07:30|34771.6|34721.6|34773.2|34715.1|34776.4|34721.8|34770.5|34715.1|16
1650917260000|2022-04-25 20:07:40|34774.7|34715.2|34778.9|34713.3|34778.9|34715.2|34774.1|34710.6|15
1650917270000|2022-04-25 20:07:50|34779|34712.6|34783.6|34717.8|34785.6|34738.9|34754.8|34711.8|20
1650917280000|2022-04-25 20:08:00|34783.7|34717.9|34780.3|34722.4|34784.7|34725.2|34772.1|34716.2|20
1650917290000|2022-04-25 20:08:10|34781.7|34721.2|34779.1|34719.8|34781.9|34721.9|34778.7|34719.8|18
1650917300000|2022-04-25 20:08:20|34778.8|34720.6|34775.6|34725.6|34785.6|34725.6|34775.6|34716.9|12
1650917310000|2022-04-25 20:08:30|34778.7|34722.5|34786.3|34717.2|34786.3|34722.5|34778.7|34716.9|16
1650917320000|2022-04-25 20:08:40|34786.2|34718.9|34764.3|34744.3|34792.7|34744.3|34764.3|34709.7|19
1650917330000|2022-04-25 20:08:50|34785.4|34725.4|34784.6|34718.6|34791.9|34725.4|34781.8|34717.3|21
1650917340000|2022-04-25 20:09:00|34784.3|34718.7|34785|34717.9|34787|34719.1|34783.8|34717.5|17
1650917350000|2022-04-25 20:09:10|34785.9|34718.2|34778.3|34728.3|34785.9|34728.3|34778.3|34717.7|21
1650917360000|2022-04-25 20:09:20|34778.2|34728.2|34783.8|34721.6|34784.3|34728.2|34778.2|34720.8|16
1650917370000|2022-04-25 20:09:30|34776.7|34726.7|34786.5|34721.6|34788.6|34727.3|34776.7|34716.2|28
1650917380000|2022-04-25 20:09:40|34786.8|34721|34786.5|34721|34789.6|34743.6|34763.6|34718.4|27
1650917390000|2022-04-25 20:09:50|34785.7|34720.7|34788.2|34722.1|34789.1|34723.2|34785.5|34720.7|20
1650917400000|2022-04-25 20:10:00|34790.5|34722|34793|34721|34793|34726.9|34785.3|34721|21
1650917410000|2022-04-25 20:10:10|34792.5|34720.6|34789.8|34721.3|34792.5|34721.8|34789.5|34720.4|20
1650917420000|2022-04-25 20:10:20|34790.2|34721.2|34786.2|34725.6|34790.7|34727.5|34784.4|34719.6|16
1650917430000|2022-04-25 20:10:30|34787.3|34724.4|34786.8|34723.2|34787.8|34728.9|34784.4|34723.2|20
1650917440000|2022-04-25 20:10:40|34785.2|34724.2|34785.5|34724.5|34788.9|34730|34780|34722.1|13
1650917450000|2022-04-25 20:10:50|34790.9|34718.8|34791.2|34718.8|34792.4|34719.6|34787.8|34717.9|15
1650917460000|2022-04-25 20:11:00|34790.5|34718.7|34792|34718.7|34797.7|34719.4|34790.5|34714.4|25
1650917470000|2022-04-25 20:11:10|34791.3|34718|34788.3|34723.7|34793.1|34725.9|34785.8|34718|16
1650917480000|2022-04-25 20:11:20|34785.9|34726.5|34785.5|34724.4|34788|34726.5|34785.5|34723.2|9
1650917490000|2022-04-25 20:11:30|34784.1|34724.5|34786.3|34726.6|34787.2|34731.3|34781.1|34724.2|8
1650917500000|2022-04-25 20:11:40|34784.7|34727.7|34789.4|34720.3|34790.3|34727.7|34782.5|34719.6|12
1650917510000|2022-04-25 20:11:50|34789.8|34720.7|34788.4|34721.8|34790.6|34722.9|34787.7|34719.9|17
1650917520000|2022-04-25 20:12:00|34787.6|34722.6|34784.5|34727.5|34788.5|34731.4|34780.4|34722.4|12
1650917530000|2022-04-25 20:12:10|34784.2|34726.8|34785.6|34724.5|34786.5|34726.8|34783.7|34724.5|14
1650917540000|2022-04-25 20:12:20|34785.9|34724.9|34784.8|34725.7|34786.3|34731.5|34780.9|34724.9|14
1650917550000|2022-04-25 20:12:30|34785|34726.3|34787.8|34721.9|34790.4|34726.4|34784.7|34721.7|16
1650917560000|2022-04-25 20:12:40|34787.3|34721.4|34783.7|34725.4|34788.5|34730.4|34777|34720.5|15
1650917570000|2022-04-25 20:12:50|34782.7|34725.6|34784.1|34727.7|34787.8|34730.9|34780.4|34722|17
1650917580000|2022-04-25 20:13:00|34790.1|34722.3|34787.1|34723.4|34790.4|34723.7|34786.8|34722.3|14
1650917590000|2022-04-25 20:13:10|34791|34720.7|34785.5|34728.7|34791.8|34731.8|34781.8|34720.7|12
1650917600000|2022-04-25 20:13:20|34785|34726.6|34787.2|34726.3|34787.2|34732.1|34781.4|34726.3|9
1650917610000|2022-04-25 20:13:30|34786.6|34727|34787.5|34727.2|34789.7|34733.4|34781.6|34723.1|20
1650917620000|2022-04-25 20:13:40|34787.6|34726.4|34790.3|34723.3|34790.3|34726.9|34787.6|34721.5|14
1650917630000|2022-04-25 20:13:50|34791|34723.6|34785.5|34729.3|34791|34733.9|34781.9|34723.3|12
1650917640000|2022-04-25 20:14:00|34783.7|34733.7|34786.8|34728.2|34787|34733.7|34782.3|34728.1|15
1650917650000|2022-04-25 20:14:10|34786.6|34728.5|34767.5|34747.5|34786.6|34748.2|34767.5|34728.5|6
1650917660000|2022-04-25 20:14:20|34767.3|34747.3|34767|34747|34767.5|34747.5|34767|34747|3
1650917670000|2022-04-25 20:14:30|34767.8|34747.8|34783.6|34724.2|34786.5|34749.5|34767.3|34724.2|14
1650917680000|2022-04-25 20:14:40|34780.8|34722.1|34788.2|34722.3|34792|34724.3|34780.8|34721.5|19
1650917690000|2022-04-25 20:14:50|34790.5|34723.9|34787.3|34728.3|34790.5|34733.6|34782.8|34722.6|18
1650917700000|2022-04-25 20:15:00|34790.1|34724|34794.4|34722.5|34794.4|34724.3|34785.8|34721.1|11
1650917710000|2022-04-25 20:15:10|34793.9|34724.1|34790|34727.4|34794|34733.7|34783.2|34723.2|17
1650917720000|2022-04-25 20:15:20|34790.4|34727.5|34791.3|34727.2|34791.6|34728.9|34789.4|34726.4|13
1650917730000|2022-04-25 20:15:30|34793.2|34723.1|34790.2|34729.2|34793.2|34734.2|34784.2|34722.7|14
1650917740000|2022-04-25 20:15:40|34790.4|34728.9|34790.3|34728.3|34790.4|34728.9|34788.9|34726|15
1650917750000|2022-04-25 20:15:50|34783.9|34733.9|34789.4|34726.2|34790.1|34749.7|34769.4|34726.2|10
1650917760000|2022-04-25 20:16:00|34791.8|34725.1|34792|34726.4|34793|34726.9|34790.6|34724.2|18
1650917770000|2022-04-25 20:16:10|34791.6|34725.3|34791|34725.5|34792.8|34726.5|34790|34724.4|15
1650917780000|2022-04-25 20:16:20|34790.8|34724.1|34786.6|34720|34792.3|34733.9|34783.3|34717|21
1650917790000|2022-04-25 20:16:30|34787.4|34719.8|34786.1|34720.8|34788.7|34722.2|34785.6|34719.8|12
1650917800000|2022-04-25 20:16:40|34786.2|34721.3|34782.5|34721.5|34786.2|34729.2|34777.9|34720.9|12
1650917810000|2022-04-25 20:16:50|34787.1|34717.6|34783.8|34721.8|34787.1|34728.3|34778.3|34717.3|17
1650917820000|2022-04-25 20:17:00|34784.4|34720.4|34781.5|34723.9|34785.1|34728.3|34777.1|34720.2|20
1650917830000|2022-04-25 20:17:10|34781.2|34723.5|34782.3|34719.8|34783.3|34724.6|34780.9|34719.8|18
1650917840000|2022-04-25 20:17:20|34783|34720.9|34784.5|34718|34785.3|34727.8|34777.1|34717.7|19
1650917850000|2022-04-25 20:17:30|34785|34718.5|34778.6|34721.4|34785|34722.3|34778.6|34717.2|15
1650917860000|2022-04-25 20:17:40|34780.7|34719.9|34778.8|34722.5|34782.2|34722.5|34778.6|34719.4|15
1650917870000|2022-04-25 20:17:50|34778.4|34722.2|34757.4|34737.4|34779.3|34744.5|34757.4|34720.5|10
1650917880000|2022-04-25 20:18:00|34780.7|34721.2|34780.6|34720.4|34781.9|34727.4|34773.2|34720.4|21
1650917890000|2022-04-25 20:18:10|34781.6|34721.4|34782.9|34714.7|34783.8|34724.2|34772.8|34711.3|17
1650917900000|2022-04-25 20:18:20|34782.7|34714.5|34776.8|34714|34782.7|34721.8|34769.9|34712.9|15
1650917910000|2022-04-25 20:18:30|34774.7|34713.3|34778.1|34712.9|34779.5|34713.8|34774.7|34712.7|12
1650917920000|2022-04-25 20:18:40|34777.2|34712.5|34770.7|34720.7|34778|34721.9|34770|34712.5|21
1650917930000|2022-04-25 20:18:50|34771.5|34721.5|34773.1|34709.4|34773.3|34721.5|34769.5|34709.4|10
1650917940000|2022-04-25 20:19:00|34775.2|34709.6|34772|34722|34778.7|34722|34772|34709.6|10
1650917950000|2022-04-25 20:19:10|34775.3|34717.4|34770.4|34720.4|34775.4|34720.4|34768.1|34713.6|22
1650917960000|2022-04-25 20:19:20|34771.1|34721.1|34772.7|34715.9|34776.5|34721.1|34768.9|34715.7|22
1650917970000|2022-04-25 20:19:30|34773.4|34716.6|34774.5|34709.6|34776.8|34716.6|34772.4|34709.6|13
1650917980000|2022-04-25 20:19:40|34774.2|34708.7|34771.6|34712.8|34775.1|34717|34767|34708.2|13
1650917990000|2022-04-25 20:19:50|34771.8|34715.1|34772.5|34712.8|34772.5|34718|34768|34712.1|19
1650918000000|2022-04-25 20:20:00|34771.7|34713.2|34776.7|34708.8|34776.7|34730.2|34748.3|34705.9|14
1650918010000|2022-04-25 20:20:10|34774.5|34707.7|34768.2|34718.2|34777.5|34718.2|34768.1|34707.1|15
1650918020000|2022-04-25 20:20:20|34768|34718|34769|34719|34772.8|34719.7|34767.7|34715.3|12
1650918030000|2022-04-25 20:20:30|34774.4|34715.8|34777.2|34712.6|34779.8|34715.8|34773.3|34710.7|11
1650918040000|2022-04-25 20:20:40|34776.9|34712.5|34770.6|34720.6|34778.7|34720.6|34770.6|34711.4|9
1650918050000|2022-04-25 20:20:50|34771|34721|34776|34718.4|34776|34721.3|34768.7|34716.8|15
1650918060000|2022-04-25 20:21:00|34781.1|34712.3|34779.3|34716.4|34781.1|34718.5|34777.5|34712.3|22
1650918070000|2022-04-25 20:21:10|34779.1|34716.2|34775.7|34719.1|34779.5|34725.2|34773.7|34714.1|13
1650918080000|2022-04-25 20:21:20|34776.9|34720.7|34772.5|34722.5|34777.1|34723.9|34771.6|34716.9|18
1650918090000|2022-04-25 20:21:30|34775.9|34719.4|34777.2|34716.4|34777.4|34723.7|34773.2|34716.4|16
1650918100000|2022-04-25 20:21:40|34776.6|34716.9|34779.6|34712.4|34781|34717.6|34776.6|34711.5|10
1650918110000|2022-04-25 20:21:50|34778.8|34713.1|34778.9|34709.4|34778.9|34714.5|34775.4|34709.3|8
1650918120000|2022-04-25 20:22:00|34779.4|34711.1|34770.6|34720.6|34781|34722.6|34770.1|34710.8|15
1650918130000|2022-04-25 20:22:10|34770.1|34720.1|34773.9|34717.6|34775|34722.1|34770.1|34716.9|12
1650918140000|2022-04-25 20:22:20|34768.7|34717.5|34776.1|34719.3|34776.1|34724.3|34768.7|34717.5|12
1650918150000|2022-04-25 20:22:30|34772.8|34722.8|34775.5|34718.6|34777.9|34724.5|34771.5|34717.9|18
1650918160000|2022-04-25 20:22:40|34772.3|34722.3|34771.5|34715.3|34781|34735.7|34754.2|34711.7|27
1650918170000|2022-04-25 20:22:50|34776|34716|34774.7|34718.1|34778.2|34722.1|34767.3|34713.5|25
1650918180000|2022-04-25 20:23:00|34774.6|34716.9|34776.3|34715.7|34777.8|34721.8|34771.1|34714.6|17
1650918190000|2022-04-25 20:23:10|34774.6|34718|34774.3|34717.3|34776.9|34734.1|34754.1|34715.1|20
1650918200000|2022-04-25 20:23:20|34773.3|34716.4|34771.1|34714.3|34773.3|34721.7|34767.6|34714.3|14
1650918210000|2022-04-25 20:23:30|34771.6|34714.9|34769.2|34712.3|34775.1|34716.3|34765.1|34711.5|14
1650918220000|2022-04-25 20:23:40|34770.7|34712.2|34771.6|34712.9|34774.1|34717.1|34767.1|34711.3|17
1650918230000|2022-04-25 20:23:50|34770.9|34713.2|34770.9|34713.2|34773|34713.2|34770.9|34711.6|9
1650918240000|2022-04-25 20:24:00|34773.8|34712.9|34770.1|34711.7|34773.8|34717.7|34764.9|34711.6|19
1650918250000|2022-04-25 20:24:10|34770.5|34712.1|34772.7|34712.5|34772.7|34716.8|34764.9|34710.7|12
1650918260000|2022-04-25 20:24:20|34771.1|34712.6|34771.1|34706.7|34775|34712.6|34769.4|34706.7|10
1650918270000|2022-04-25 20:24:30|34772.3|34707.4|34773.6|34708.2|34776.3|34709.8|34771.1|34706.7|6
1650918280000|2022-04-25 20:24:40|34772.6|34707.6|34776.8|34713.5|34778.6|34729.8|34748.9|34707.6|18
1650918290000|2022-04-25 20:24:50|34778.5|34712|34776|34710.5|34779.4|34712.8|34776|34710.5|7
1650918300000|2022-04-25 20:25:00|34779.7|34710.2|34770.3|34720.3|34781.3|34721.6|34770.3|34709.6|21
1650918310000|2022-04-25 20:25:10|34769.8|34719.8|34773.8|34711.5|34775.3|34719.8|34769.6|34710.3|13
1650918320000|2022-04-25 20:25:20|34780.3|34710.5|34774.7|34717.5|34780.3|34717.5|34774.7|34710.5|6
1650918330000|2022-04-25 20:25:30|34774.9|34715.9|34772.9|34722.9|34776.7|34723.6|34771.1|34714|14
1650918340000|2022-04-25 20:25:40|34771.7|34721.7|34775.6|34715.2|34777.7|34721.7|34768.8|34714.7|11
1650918350000|2022-04-25 20:25:50|34776.6|34705.1|34775.8|34714.8|34779.7|34717.3|34773.8|34705.1|22
1650918360000|2022-04-25 20:26:00|34776.8|34715.9|34777.5|34716.8|34778.9|34717.7|34775.2|34715.3|15
1650918370000|2022-04-25 20:26:10|34773|34715.5|34774.1|34717.7|34777.2|34720.9|34770.1|34715.2|14
1650918380000|2022-04-25 20:26:20|34777.2|34711.3|34779|34712.1|34781.6|34714.5|34777.2|34711.3|14
1650918390000|2022-04-25 20:26:30|34778.2|34711.8|34769.2|34719.2|34781.1|34720|34768.6|34709|21
1650918400000|2022-04-25 20:26:40|34769.6|34719.6|34768.9|34712.7|34778|34719.6|34767.8|34708.4|23
1650918410000|2022-04-25 20:26:50|34769.7|34711|34772.9|34714.7|34774.2|34716.5|34765.5|34709|23
1650918420000|2022-04-25 20:27:00|34772.8|34714.2|34774.5|34714.4|34774.5|34714.4|34772.8|34712.9|11
1650918430000|2022-04-25 20:27:10|34773.4|34714.6|34768.9|34718.9|34774.9|34719.3|34768.5|34712.8|17
1650918440000|2022-04-25 20:27:20|34773.9|34716.2|34775.2|34710.5|34778.8|34716.2|34771.2|34710.1|18
1650918450000|2022-04-25 20:27:30|34775|34712.1|34772.7|34715.4|34777.4|34719.9|34767.4|34711|12
1650918460000|2022-04-25 20:27:40|34772.8|34711.1|34774.5|34715.6|34778.4|34719.7|34769.7|34710.7|23
1650918470000|2022-04-25 20:27:50|34773.5|34715.5|34771.5|34714.4|34775.8|34715.6|34771.5|34713.5|15
1650918480000|2022-04-25 20:28:00|34775.3|34715|34772.1|34715.1|34775.3|34719.8|34769.5|34715|6
1650918490000|2022-04-25 20:28:10|34772.8|34714.2|34766.6|34707.4|34772.8|34736.4|34755.3|34707.4|7
1650918500000|2022-04-25 20:28:20|34778.5|34711.4|34772.7|34709.7|34779.4|34717.8|34767.2|34708.3|16
1650918510000|2022-04-25 20:28:30|34771|34709.2|34774.7|34715|34776.9|34719.8|34768.7|34709.2|14
1650918520000|2022-04-25 20:28:40|34773|34714.5|34775.1|34711.8|34775.1|34715.6|34765.6|34711.8|8
1650918530000|2022-04-25 20:28:50|34769.7|34719.7|34773.4|34715.5|34773.4|34720.5|34768.6|34715.5|10
1650918540000|2022-04-25 20:29:00|34778.5|34710.3|34780.1|34713.7|34781|34720|34764.4|34708.2|14
1650918550000|2022-04-25 20:29:10|34780.5|34713.3|34783.6|34718.2|34785.1|34723.4|34771.9|34710.4|26
1650918560000|2022-04-25 20:29:20|34783.9|34718.3|34783.4|34717.3|34785.1|34718.8|34778.5|34714.9|20
1650918570000|2022-04-25 20:29:30|34780.7|34716|34779.7|34718.4|34782.8|34725|34774.7|34716|13
1650918580000|2022-04-25 20:29:40|34779|34717.9|34773.5|34717.3|34785.4|34723.5|34769.2|34707.9|22
1650918590000|2022-04-25 20:29:50|34773.6|34715.6|34774.7|34712.3|34776|34719|34769|34712.3|25
1650918600000|2022-04-25 20:30:00|34774.2|34715.3|34777.9|34710|34781.3|34715.3|34774.2|34705.8|23
1650918610000|2022-04-25 20:30:10|34779.6|34707.7|34779.8|34706.5|34781.6|34710.7|34775.9|34706.5|17
1650918620000|2022-04-25 20:30:20|34779.3|34706.7|34778.9|34710.7|34779.5|34712.7|34775.1|34706.7|14
1650918630000|2022-04-25 20:30:30|34779.9|34709.3|34776.7|34716.3|34781.2|34717.2|34775.2|34709.3|13
1650918640000|2022-04-25 20:30:40|34778.1|34716.2|34772.7|34722.7|34778.3|34723.4|34772.7|34715.8|11
1650918650000|2022-04-25 20:30:50|34772.5|34722.5|34755.9|34735.9|34775.9|34736.4|34755.9|34718.8|9
1650918660000|2022-04-25 20:31:00|34755.5|34735.5|34780.6|34717.3|34787.8|34737.6|34755.5|34717.3|19
1650918670000|2022-04-25 20:31:10|34777|34719.9|34780.6|34720.1|34784.7|34720.6|34777|34717|18
1650918680000|2022-04-25 20:31:20|34779.5|34721.5|34777.4|34720.5|34782.2|34724.4|34773.2|34720|11
1650918690000|2022-04-25 20:31:30|34779.3|34720.3|34778|34721|34779.3|34724.1|34773.1|34719.8|12
1650918700000|2022-04-25 20:31:40|34778.8|34721.1|34778.4|34720.4|34779.2|34724|34773.4|34720.4|9
1650918710000|2022-04-25 20:31:50|34778.9|34720.9|34777.3|34721.1|34779.6|34721.1|34777.3|34719.7|11
1650918720000|2022-04-25 20:32:00|34779.3|34718.5|34780.6|34718.5|34782.4|34720.3|34776.9|34718.5|6
1650918730000|2022-04-25 20:32:10|34779.6|34717.9|34778.2|34721.5|34781.7|34725.5|34774.1|34717.9|13
1650918740000|2022-04-25 20:32:20|34779.1|34722.3|34774.5|34724.5|34781|34724.5|34774.5|34720.8|10
1650918750000|2022-04-25 20:32:30|34757.8|34737.8|34758.6|34738.6|34758.6|34738.6|34757.6|34737.6|5
1650918760000|2022-04-25 20:32:40|34758.7|34738.7|34757|34737|34758.8|34738.8|34757|34737|6
1650918770000|2022-04-25 20:32:50|34757.3|34737.3|34759.2|34739.2|34780.2|34739.8|34756|34719.6|7
1650918780000|2022-04-25 20:33:00|34780.6|34722.5|34786.1|34719.5|34786.1|34722.5|34778.4|34716.2|7
1650918790000|2022-04-25 20:33:10|34779.2|34722.1|34780.8|34718.9|34781.5|34722.1|34779.2|34718.9|5
1650918800000|2022-04-25 20:33:20|34774.7|34724.7|34774.5|34724.5|34781.6|34724.7|34774.5|34720.2|5
1650918810000|2022-04-25 20:33:30|34775.3|34725.3|34784.4|34719.9|34784.4|34737.6|34757.6|34718.9|10
1650918820000|2022-04-25 20:33:40|34780.9|34721.2|34780.2|34717.6|34782.2|34721.2|34779.5|34717.6|11
1650918830000|2022-04-25 20:33:50|34779.1|34723|34775|34725|34782.4|34725.6|34773|34719.5|11
1650918840000|2022-04-25 20:34:00|34774.3|34724.3|34780.2|34721.5|34781.8|34724.8|34774.2|34720.9|13
1650918850000|2022-04-25 20:34:10|34781|34719.3|34776.1|34726.1|34781|34726.4|34774.9|34719.3|10
1650918860000|2022-04-25 20:34:20|34780|34722.8|34775.6|34725.6|34781.1|34726.8|34775.6|34722.3|10
1650918870000|2022-04-25 20:34:30|34779|34722.7|34775.8|34725.8|34782.1|34725.8|34774.8|34721.4|9
1650918880000|2022-04-25 20:34:40|34775.1|34725.1|34778.9|34722.4|34778.9|34725.1|34774.6|34722.4|3
1650918890000|2022-04-25 20:34:50|34775.3|34725.3|34780.8|34722.5|34783.1|34726.2|34775.3|34720|9
1650918900000|2022-04-25 20:35:00|34783.9|34717.9|34784|34719.8|34787.8|34720.6|34781.7|34711.4|17
1650918910000|2022-04-25 20:35:10|34783.1|34719.6|34784.8|34717.4|34787.1|34719.6|34783.1|34714.8|12
1650918920000|2022-04-25 20:35:20|34784.9|34716.3|34780.7|34722|34785.4|34722|34780.7|34716.3|6
1650918930000|2022-04-25 20:35:30|34775.6|34725.6|34786.6|34720|34789|34727.7|34775.6|34719.2|19
1650918940000|2022-04-25 20:35:40|34784.9|34719.2|34780.6|34723.2|34788.5|34723.3|34780.6|34719.2|12
1650918950000|2022-04-25 20:35:50|34781.9|34722.6|34780.8|34722.8|34784.9|34722.8|34780.8|34721.4|7
1650918960000|2022-04-25 20:36:00|34783.6|34722.6|34786|34720.7|34786|34743.3|34763.3|34720.7|8
1650918970000|2022-04-25 20:36:10|34785.7|34720.6|34786.1|34721.7|34786.4|34722.3|34783.2|34720.4|6
1650918980000|2022-04-25 20:36:20|34784.4|34722.4|34779.2|34729.2|34786.3|34730.1|34779.2|34722.4|10
1650918990000|2022-04-25 20:36:30|34779.1|34729.1|34761|34741|34782.6|34741|34761|34725.9|5
1650919000000|2022-04-25 20:36:40|34764.7|34744.7|34765.7|34745.7|34765.7|34745.7|34763.4|34743.4|7
1650919010000|2022-04-25 20:36:50|34765.6|34745.6|34783.3|34726.3|34786.1|34745.7|34765.6|34725|13
1650919020000|2022-04-25 20:37:00|34782.8|34729.2|34782.7|34726|34785.4|34729.3|34779.2|34725.8|11
1650919030000|2022-04-25 20:37:10|34779.1|34729.1|34778.4|34728.4|34782.7|34729.1|34778.4|34726|7
1650919040000|2022-04-25 20:37:20|34778|34728|34783.8|34725.2|34783.9|34728.2|34777.8|34725.2|7
1650919050000|2022-04-25 20:37:30|34784.5|34725.4|34778.3|34728.3|34784.5|34729.3|34778.3|34724.9|16
1650919060000|2022-04-25 20:37:40|34761.5|34741.5|34763.3|34743.3|34764.8|34744.8|34761.5|34741.5|5
1650919070000|2022-04-25 20:37:50|34763.9|34743.9|34765.3|34745.3|34765.3|34745.3|34762.8|34742.8|7
1650919080000|2022-04-25 20:38:00|34764.3|34744.3|34764.7|34744.7|34765.1|34745.1|34764.3|34744.3|5
1650919090000|2022-04-25 20:38:10|34764.9|34744.9|34764.9|34744.9|34765.7|34745.7|34764.7|34744.7|6
1650919100000|2022-04-25 20:38:20|34764.4|34744.4|34785.8|34724.8|34785.8|34744.9|34763.5|34724.8|7
1650919110000|2022-04-25 20:38:30|34779|34729|34786.4|34722.7|34786.4|34729|34778.4|34722.7|5
1650919120000|2022-04-25 20:38:40|34782.1|34725.4|34762.3|34742.3|34783.4|34742.8|34762.3|34723.5|5
1650919130000|2022-04-25 20:38:50|34762.2|34742.2|34764.9|34744.9|34783.3|34744.9|34762.2|34725.7|7
1650919140000|2022-04-25 20:39:00|34764.2|34744.2|34763.6|34743.6|34764.5|34744.5|34763.6|34743.6|5
1650919150000|2022-04-25 20:39:10|34783.7|34722.6|34761.9|34741.9|34783.7|34742.4|34761.9|34722.5|7
1650919160000|2022-04-25 20:39:20|34790.5|34712.3|34786|34720.9|34790.5|34720.9|34786|34712.3|5
1650919170000|2022-04-25 20:39:30|34778|34728|34784|34724.7|34786.9|34728|34778|34723.4|7
1650919180000|2022-04-25 20:39:40|34783.1|34724.3|34779.7|34729.7|34783.1|34730.3|34778.5|34724.3|7
1650919190000|2022-04-25 20:39:50|34765.2|34745.2|34764.8|34744.8|34765.8|34745.8|34764.8|34744.8|6
1650919200000|2022-04-25 20:40:00|34765.5|34745.5|34764.2|34744.2|34766|34746|34764.2|34744.2|3
1650919210000|2022-04-25 20:40:10|34764.4|34744.4|34767.3|34747.3|34785.5|34747.3|34764.4|34728.6|8
1650919220000|2022-04-25 20:40:20|34765|34745|34785.9|34724|34787.8|34745|34763.5|34723.2|9
1650919230000|2022-04-25 20:40:30|34787|34723.8|34785|34724.7|34787.5|34724.7|34784.8|34722.7|12
1650919240000|2022-04-25 20:40:40|34786.1|34724.2|34782.3|34726.1|34786.3|34730.6|34779.4|34724.1|10
1650919250000|2022-04-25 20:40:50|34778.7|34728.7|34778.1|34728.1|34778.7|34728.7|34778.1|34728.1|3
1650919260000|2022-04-25 20:41:00|34778|34728|34778.2|34728.2|34784.9|34729.1|34778|34724.9|7
1650919270000|2022-04-25 20:41:10|34778.1|34728.1|34765.8|34745.8|34780.9|34746.6|34765.8|34728|10
1650919280000|2022-04-25 20:41:20|34763.3|34743.3|34761.7|34741.7|34765.7|34745.7|34761.7|34741.7|6
1650919290000|2022-04-25 20:41:30|34763|34743|34762.6|34742.6|34763|34743|34762.6|34742.6|4
1650919300000|2022-04-25 20:41:40|34784.1|34724.4|34781.5|34723.8|34784.1|34727.4|34777.2|34723.8|10
1650919310000|2022-04-25 20:41:50|34781.4|34723.7|34782.1|34722.4|34784.5|34727.2|34777.2|34720.8|9
1650919320000|2022-04-25 20:42:00|34772.5|34722.5|34773.2|34723.2|34773.4|34723.4|34772.5|34722.5|8
1650919330000|2022-04-25 20:42:10|34771.3|34721.3|34779.5|34721.7|34779.5|34724.3|34771.3|34721.3|10
1650919340000|2022-04-25 20:42:20|34760.8|34740.8|34780.2|34717|34780.2|34740.8|34760|34717|3
1650919350000|2022-04-25 20:42:30|34774.3|34724.3|34775.6|34715.7|34777.3|34724.5|34774|34715.7|11
1650919360000|2022-04-25 20:42:40|34776.3|34716.9|34760.9|34740.9|34776.3|34740.9|34760.9|34716.1|6
1650919370000|2022-04-25 20:42:50|34760.7|34740.7|34757.1|34737.1|34760.7|34740.7|34755.6|34735.6|10
1650919380000|2022-04-25 20:43:00|34757|34737|34759.1|34739.1|34759.1|34739.1|34756.2|34736.2|9
1650919390000|2022-04-25 20:43:10|34777.4|34720.4|34761|34741|34780.7|34741|34761|34720.4|7
1650919400000|2022-04-25 20:43:20|34760.7|34740.7|34760|34740|34760.7|34740.7|34759.9|34739.9|8
1650919410000|2022-04-25 20:43:30|34759.9|34739.9|34760.7|34740.7|34760.7|34740.7|34759.9|34739.9|2
1650919420000|2022-04-25 20:43:40|34760.6|34740.6|34774.2|34724.2|34780.3|34740.6|34760.4|34716.9|5
1650919430000|2022-04-25 20:43:50|34774.1|34724.1|34777.4|34720.4|34777.5|34724.3|34774|34720.4|6
1650919440000|2022-04-25 20:44:00|34774.3|34724.3|34761.9|34741.9|34779.6|34741.9|34761.9|34722.7|6
1650919450000|2022-04-25 20:44:10|34761.1|34741.1|34777.4|34720.4|34777.4|34741.3|34759.9|34720.4|12
1650919460000|2022-04-25 20:44:20|34777.5|34724.5|34760.7|34740.7|34777.5|34740.7|34760.7|34724.1|11
1650919470000|2022-04-25 20:44:30|34760.6|34740.6|34776.6|34718.1|34776.6|34740.6|34756.7|34718.1|12
1650919480000|2022-04-25 20:44:40|34777.6|34717|34774.2|34724.2|34777.6|34724.2|34774.2|34717|3
1650919490000|2022-04-25 20:44:50|34757.6|34737.6|34757.1|34737.1|34757.9|34737.9|34756.4|34736.4|7
1650919500000|2022-04-25 20:45:00|34777.5|34717.3|34796.8|34716|34801|34731.7|34777.5|34711|23
1650919510000|2022-04-25 20:45:10|34797.4|34714.5|34789.7|34721.5|34797.4|34723.1|34788|34713.7|17
1650919520000|2022-04-25 20:45:20|34789.9|34721.2|34788.6|34723.3|34792.3|34728.5|34785|34718.6|17
1650919530000|2022-04-25 20:45:30|34786.7|34725|34792|34722.2|34792|34725|34786.7|34720.7|12
1650919540000|2022-04-25 20:45:40|34790.2|34724|34767.1|34747.1|34791.3|34747.1|34766.8|34713.7|8
1650919550000|2022-04-25 20:45:50|34791.4|34722.2|34792.6|34718.6|34792.6|34723|34789.2|34718.6|7
1650919560000|2022-04-25 20:46:00|34793.3|34719.3|34792.1|34722.5|34793.3|34734.1|34784.1|34719.3|15
1650919570000|2022-04-25 20:46:10|34790.3|34725|34790.6|34723.8|34792.9|34725|34789.2|34720.6|20
1650919580000|2022-04-25 20:46:20|34789.6|34722.7|34787.6|34725.1|34792|34728.4|34784.1|34717.6|25
1650919590000|2022-04-25 20:46:30|34786.6|34717.7|34794.5|34712|34797.3|34719.8|34785.7|34710.7|10
1650919600000|2022-04-25 20:46:40|34792.3|34716.4|34790.1|34724.4|34797.3|34731.7|34781.7|34712|17
1650919610000|2022-04-25 20:46:50|34794.2|34718.8|34797.7|34718.8|34800.2|34726.5|34787|34714.6|10
1650919620000|2022-04-25 20:47:00|34797.4|34719.3|34790.6|34719.9|34798|34724.5|34790.6|34713.3|9
1650919630000|2022-04-25 20:47:10|34790.3|34719.5|34787.7|34717.2|34790.3|34726.6|34783.4|34717.2|10
1650919640000|2022-04-25 20:47:20|34785.8|34719.3|34788.1|34720.7|34790|34723.1|34785|34718.1|10
1650919650000|2022-04-25 20:47:30|34788.3|34720.5|34797|34702.8|34797|34724.9|34771.7|34699|11
1650919660000|2022-04-25 20:47:40|34785.4|34711|34797.7|34710|34800|34713.4|34785.4|34707|12
1650919670000|2022-04-25 20:47:50|34799.6|34707.5|34797.6|34713.4|34800.3|34713.4|34795.4|34707.5|11
1650919680000|2022-04-25 20:48:00|34792.2|34718.4|34788.8|34719.6|34800.2|34719.6|34788.8|34708.1|5
1650919690000|2022-04-25 20:48:10|34790.3|34720.8|34784.9|34721.5|34790.3|34724.2|34781.4|34716.4|12
1650919700000|2022-04-25 20:48:20|34783.9|34714.3|34790.2|34712.2|34790.2|34715.4|34783.7|34709.2|14
1650919710000|2022-04-25 20:48:30|34790.7|34711.6|34795.6|34716.8|34799.2|34722.7|34787.9|34709.4|13
1650919720000|2022-04-25 20:48:40|34788.4|34721.3|34794.1|34719.4|34797.4|34721.3|34788.4|34716.3|8
1650919730000|2022-04-25 20:48:50|34792.6|34720.3|34800|34710.3|34800|34720.3|34792.6|34709.8|10
1650919740000|2022-04-25 20:49:00|34799.8|34712.3|34784.9|34718.4|34799.8|34722.3|34780.8|34709.7|14
1650919750000|2022-04-25 20:49:10|34784.4|34718|34780.9|34730.9|34793.6|34730.9|34779|34709.6|16
1650919760000|2022-04-25 20:49:20|34785.1|34724.9|34788.7|34720.1|34788.7|34724.9|34785.1|34720.1|2
1650919770000|2022-04-25 20:49:30|34784.5|34725.2|34785.9|34722.5|34789.4|34725.2|34783.1|34716.5|10
1650919780000|2022-04-25 20:49:40|34789|34717.7|34793.6|34713.3|34793.6|34751|34764.1|34713.3|8
1650919790000|2022-04-25 20:49:50|34791|34715.8|34794.4|34714.1|34794.4|34718.3|34789|34714.1|4
1650919800000|2022-04-25 20:50:00|34790.7|34718|34792.6|34714.4|34793.6|34718|34786.5|34713.3|12
1650919810000|2022-04-25 20:50:10|34793.2|34713.7|34797.5|34710.5|34799.6|34714.7|34793.2|34709|13
1650919820000|2022-04-25 20:50:20|34786.6|34722|34784.3|34724.5|34800.8|34724.5|34784.3|34706.5|18
1650919830000|2022-04-25 20:50:30|34784.2|34711.7|34789.4|34723.7|34798.6|34739.7|34784.2|34699.3|16
1650919840000|2022-04-25 20:50:40|34789.9|34721.6|34788|34720.3|34793|34721.6|34788|34711.9|10
1650919850000|2022-04-25 20:50:50|34790.7|34717|34786.1|34721.3|34791.6|34721.3|34786.1|34715.9|9
1650919860000|2022-04-25 20:51:00|34785.1|34721.7|34787.7|34718.9|34789.5|34721.7|34785.1|34715.3|14
1650919870000|2022-04-25 20:51:10|34788.8|34717.2|34793.7|34712.2|34796.3|34722.3|34784.5|34709.3|11
1650919880000|2022-04-25 20:51:20|34797.6|34707.2|34800.4|34705.8|34801.2|34712|34792.7|34705.2|16
1650919890000|2022-04-25 20:51:30|34798.8|34707.3|34791.5|34717.2|34799.6|34726.1|34784.9|34706.6|14
1650919900000|2022-04-25 20:51:40|34792.8|34715.9|34795|34710.2|34798.1|34715.9|34792.8|34707.2|19
1650919910000|2022-04-25 20:51:50|34795.5|34710.4|34795.8|34711.6|34795.9|34718.7|34790|34709.9|14
1650919920000|2022-04-25 20:52:00|34793.9|34713.1|34794.2|34714.5|34795.8|34719.7|34790|34711.8|15
1650919930000|2022-04-25 20:52:10|34794.8|34713.7|34800.8|34706.2|34804.2|34714.8|34793.9|34703.1|6
1650919940000|2022-04-25 20:52:20|34795.6|34711.6|34789.8|34716.9|34796.8|34722.8|34785.3|34709.6|8
1650919950000|2022-04-25 20:52:30|34799.8|34706.7|34793.6|34708.5|34799.8|34711.4|34792|34703.4|17
1650919960000|2022-04-25 20:52:40|34795.3|34707|34794.9|34708.6|34800.6|34708.6|34794.9|34703.1|7
1650919970000|2022-04-25 20:52:50|34795.1|34708.1|34794.5|34713.2|34795.3|34716.7|34789.3|34708.1|12
1650919980000|2022-04-25 20:53:00|34798|34705.8|34798.2|34706.3|34799.1|34712.1|34792.8|34705.8|18
1650919990000|2022-04-25 20:53:10|34797.6|34707.3|34792.7|34713.7|34798|34713.7|34792.7|34706.1|5
1650920000000|2022-04-25 20:53:20|34796.5|34709.8|34791.1|34715.9|34800.5|34715.9|34791.1|34705.5|7
1650920010000|2022-04-25 20:53:30|34792.3|34715.3|34790.3|34715.3|34792.3|34717.7|34789.2|34714.8|5
1650920020000|2022-04-25 20:53:40|34793.6|34711.7|34790.3|34715.3|34793.6|34718.5|34787.5|34711.7|6
1650920030000|2022-04-25 20:53:50|34779.9|34729.9|34793.2|34708.3|34795.9|34729.9|34779.3|34704.4|6
1650920040000|2022-04-25 20:54:00|34795.9|34702.6|34790.3|34717.1|34798.7|34720.9|34784.8|34702.6|13
1650920050000|2022-04-25 20:54:10|34792.8|34713.2|34797.8|34708.5|34799.8|34714.3|34791.7|34706.8|9
1650920060000|2022-04-25 20:54:20|34798.1|34708|34793.1|34715.8|34798.1|34718.9|34790.4|34708|10
1650920070000|2022-04-25 20:54:30|34797.2|34712.1|34794.2|34714.9|34797.7|34714.9|34794.2|34710.9|11
1650920080000|2022-04-25 20:54:40|34794.6|34706.7|34795.5|34711|34798.2|34711|34794.6|34706.7|11
1650920090000|2022-04-25 20:54:50|34787.3|34721.3|34794|34713.6|34798.2|34721.3|34787.3|34710.1|10
1650920100000|2022-04-25 20:55:00|34794.5|34713.3|34801.7|34715.1|34818.6|34717.7|34794.5|34695.6|30
1650920110000|2022-04-25 20:55:10|34801.3|34715.2|34801.1|34718.7|34805.2|34718.7|34800.5|34712.6|20
1650920120000|2022-04-25 20:55:20|34800.9|34719.5|34799.9|34719|34801.3|34719.7|34799.2|34717.2|11
1650920130000|2022-04-25 20:55:30|34801.7|34717|34800.1|34709.5|34801.7|34717|34796.5|34708.4|10
1650920140000|2022-04-25 20:55:40|34799.8|34709.9|34796|34714.4|34800.1|34714.4|34796|34709.9|5
1650920150000|2022-04-25 20:55:50|34801.6|34712.2|34803.1|34706.1|34803.2|34718.9|34795|34706.1|9
1650920160000|2022-04-25 20:56:00|34799.9|34709.8|34795.2|34716|34802.2|34720.1|34792.8|34707.9|21
1650920170000|2022-04-25 20:56:10|34794.2|34715.1|34797.1|34714.6|34797.5|34719|34791.7|34713.9|19
1650920180000|2022-04-25 20:56:20|34796.5|34713.9|34795.8|34713.3|34797.3|34714.6|34795.8|34713.3|14
1650920190000|2022-04-25 20:56:30|34796.2|34714.3|34801|34710.8|34801.2|34714.3|34796.2|34709|15
1650920200000|2022-04-25 20:56:40|34800.9|34708.1|34802|34709|34802.5|34730.7|34780.7|34707.4|21
1650920210000|2022-04-25 20:56:50|34802.4|34708.8|34802|34709.5|34804|34709.7|34800.9|34705.1|12
1650920220000|2022-04-25 20:57:00|34801.3|34709.6|34818.5|34698.5|34820.8|34710.5|34801.3|34693.5|14
1650920230000|2022-04-25 20:57:10|34817.6|34697.6|34817.8|34697.8|34821.9|34716|34799.4|34697.6|8
1650920240000|2022-04-25 20:57:20|34817.6|34697.6|34817.4|34697.4|34817.6|34697.6|34817.3|34697.3|4
1650920250000|2022-04-25 20:57:30|34817.1|34697.1|34807.5|34703.5|34817.1|34715.8|34798.9|34697.1|10
1650920260000|2022-04-25 20:57:40|34806.8|34704.2|34814.8|34694.8|34814.8|34706.5|34804.8|34694.8|8
1650920270000|2022-04-25 20:57:50|34814.6|34694.6|34818.5|34698.5|34824.7|34715.3|34798.6|34694.5|10
1650920280000|2022-04-25 20:58:00|34818.3|34698.3|34811.7|34691.7|34818.3|34698.3|34810.4|34690.4|22
1650920290000|2022-04-25 20:58:10|34813.1|34693.2|34804.3|34698.3|34813.1|34703.9|34804.3|34690.6|31
1650920300000|2022-04-25 20:58:20|34804.6|34698.5|34805|34700|34806.5|34700.3|34804.4|34695.6|27
1650920310000|2022-04-25 20:58:30|34805.1|34699.3|34809.9|34689.9|34812.1|34701.6|34800.8|34688.2|28
1650920320000|2022-04-25 20:58:40|34786.5|34710.8|34807.9|34699.7|34812.8|34719|34786.5|34687.8|33
1650920330000|2022-04-25 20:58:50|34809.8|34694.2|34809.1|34691.1|34812.1|34700.4|34804.2|34689.6|27
1650920340000|2022-04-25 20:59:00|34808.8|34694|34807.2|34700.1|34810.5|34700.5|34805.8|34694|26
1650920350000|2022-04-25 20:59:10|34805.9|34700.5|34807|34698.7|34811.1|34700.5|34805.9|34694.7|28
1650920360000|2022-04-25 20:59:20|34806.8|34698.4|34807.8|34687.8|34810.2|34698.4|34802.2|34682.2|28
1650920370000|2022-04-25 20:59:30|34808.2|34688.2|34795.4|34707.5|34808.2|34710.4|34793.7|34688.2|12
1650920380000|2022-04-25 20:59:40|34796|34707.3|34807.3|34693|34807.3|34707.7|34795.8|34693|12
1650920390000|2022-04-25 20:59:50|34810.2|34690.2|34806.7|34686.7|34810.2|34712.9|34793.2|34686.7|13
1650920400000|2022-04-25 21:00:00|34806.9|34686.9|34834.7|34714.7|34834.8|34714.8|34806.9|34686.9|5
1650920410000|2022-04-25 21:00:10|34846.8|34726.8|34865.1|34745.1|34865.1|34745.1|34846.8|34726.8|2
1650920420000|2022-04-25 21:00:20|34871.5|34751.5|34871.5|34751.5|34871.5|34751.5|34871.5|34751.5|1
1650920430000|2022-04-25 21:00:30|34861.3|34741.3|34867.3|34747.3|34867.3|34747.3|34861.3|34741.3|2
1650920440000|2022-04-25 21:00:40|34875.4|34755.4|34875.4|34755.4|34875.4|34755.4|34875.4|34755.4|1
1650920450000|2022-04-25 21:00:50|34875.5|34755.5|34867.4|34747.4|34875.5|34755.5|34867.4|34747.4|2
1650920460000|2022-04-25 21:01:00|34860.7|34740.7|34869.2|34749.2|34869.2|34749.2|34860.7|34740.7|2
1650920470000|2022-04-25 21:01:10|34862.3|34742.3|34862.3|34742.3|34862.3|34742.3|34862.3|34742.3|1
1650920480000|2022-04-25 21:01:20|34862.2|34742.2|34862.3|34742.3|34862.3|34742.3|34862.2|34742.2|2
1650920500000|2022-04-25 21:01:40|34859.9|34739.9|34864.4|34744.4|34864.4|34744.4|34859.9|34739.9|2
1650920520000|2022-04-25 21:02:00|34856.4|34736.4|34864.4|34744.4|34864.4|34744.4|34856.4|34736.4|2
1650920560000|2022-04-25 21:02:40|34867.4|34747.4|34867.4|34747.4|34867.4|34747.4|34867.4|34747.4|1
1650920580000|2022-04-25 21:03:00|34865.7|34745.7|34865.7|34745.7|34865.7|34745.7|34865.7|34745.7|1
1650920590000|2022-04-25 21:03:10|34864.9|34744.9|34864.9|34744.9|34864.9|34744.9|34864.9|34744.9|1
1650920610000|2022-04-25 21:03:30|34868.4|34748.4|34868.9|34748.9|34868.9|34748.9|34868.4|34748.4|3
1650920620000|2022-04-25 21:03:40|34870.5|34750.5|34870.5|34750.5|34870.5|34750.5|34870.5|34750.5|1
1650920630000|2022-04-25 21:03:50|34868.9|34748.9|34868.9|34748.9|34868.9|34748.9|34868.9|34748.9|1
1650922280000|2022-04-25 21:31:20|34900.4|34780.4|34900.4|34780.4|34900.4|34780.4|34900.3|34780.3|3
1650923700000|2022-04-25 21:55:00|34877.5|34757.5|34877.5|34757.5|34877.5|34757.5|34877.5|34757.5|1
1650923730000|2022-04-25 21:55:30|34877.4|34757.4|34877.7|34757.7|34878|34758|34877.4|34757.4|3
1650923740000|2022-04-25 21:55:40|34877.9|34757.9|34877.9|34757.9|34878|34758|34877.9|34757.9|3
1650923750000|2022-04-25 21:55:50|34869.9|34749.9|34874.8|34754.8|34877.9|34757.9|34858.3|34738.3|14
1650923760000|2022-04-25 21:56:00|34874.9|34754.9|34875.1|34755.1|34875.1|34755.1|34874.9|34754.9|6
1650923770000|2022-04-25 21:56:10|34875.2|34755.2|34859.1|34739.1|34875.4|34755.4|34859.1|34739.1|8
1650923780000|2022-04-25 21:56:20|34862.3|34742.3|34873.6|34753.6|34875.2|34755.2|34862.3|34742.3|7
1650923790000|2022-04-25 21:56:30|34874.4|34754.4|34872.3|34752.3|34874.4|34754.4|34870.6|34750.6|8
1650923800000|2022-04-25 21:56:40|34871.8|34751.8|34871.5|34751.5|34874.6|34754.6|34870.4|34750.4|18
1650923810000|2022-04-25 21:56:50|34871.6|34751.6|34871.2|34751.2|34872.2|34752.2|34871.1|34751.1|11
1650923820000|2022-04-25 21:57:00|34871.3|34751.3|34871.6|34751.6|34872.9|34752.9|34871.2|34751.2|12
1650923830000|2022-04-25 21:57:10|34874.3|34754.3|34873.6|34753.6|34874.3|34754.3|34873.5|34753.5|3
1650923840000|2022-04-25 21:57:20|34872.2|34752.2|34872.3|34752.3|34873.4|34753.4|34872.2|34752.2|9
1650923850000|2022-04-25 21:57:30|34872.4|34752.4|34872.2|34752.2|34873.7|34753.7|34872.2|34752.2|6
1650923860000|2022-04-25 21:57:40|34871.8|34751.8|34871|34751|34872.6|34752.6|34870.4|34750.4|12
1650923870000|2022-04-25 21:57:50|34873.3|34753.3|34869.8|34749.8|34873.3|34753.3|34869.8|34749.8|4
1650923880000|2022-04-25 21:58:00|34869.2|34749.2|34893.5|34773.5|34893.5|34773.5|34869|34749|7
1650923890000|2022-04-25 21:58:10|34885.6|34765.6|34873|34753|34885.6|34765.6|34871.4|34751.4|9
1650923900000|2022-04-25 21:58:20|34873.1|34753.1|34872.8|34752.8|34873.5|34753.5|34872.8|34752.8|4
1650923910000|2022-04-25 21:58:30|34873.5|34753.5|34873.4|34753.4|34873.5|34753.5|34872|34752|9
1650923920000|2022-04-25 21:58:40|34871.9|34751.9|34876|34756|34878.1|34758.1|34870.6|34750.6|10
1650923930000|2022-04-25 21:58:50|34875.1|34755.1|34870.9|34750.9|34875.1|34755.1|34868.3|34748.3|5
1650923940000|2022-04-25 21:59:00|34870.2|34750.2|34884|34764|34884|34764|34869.9|34749.9|6
1650923950000|2022-04-25 21:59:10|34881.8|34761.8|34876.1|34756.1|34881.8|34761.8|34874.9|34754.9|8
1650923960000|2022-04-25 21:59:20|34877.9|34757.9|34876.8|34756.8|34879.5|34759.5|34875.9|34755.9|5
1650923970000|2022-04-25 21:59:30|34876.2|34756.2|34882.6|34762.6|34882.6|34762.6|34872.1|34752.1|5
1650923980000|2022-04-25 21:59:40|34877.9|34757.9|34871.5|34751.5|34888.3|34768.3|34871.5|34751.5|9
1650923990000|2022-04-25 21:59:50|34871.2|34751.2|34876.6|34756.6|34876.6|34756.6|34871|34751|8
1650924000000|2022-04-25 22:00:00|34871.8|34751.8|34895.8|34775.8|34899.8|34779.8|34866.4|34746.4|27
1650924010000|2022-04-25 22:00:10|34882.1|34762.1|34873.8|34753.8|34885.1|34765.1|34873.7|34753.7|24
1650924020000|2022-04-25 22:00:20|34873.6|34753.6|34865.2|34745.2|34891.7|34771.7|34852.5|34732.5|36
1650924030000|2022-04-25 22:00:30|34873|34753|34869.9|34749.9|34873.8|34753.8|34868.3|34748.3|23
1650924040000|2022-04-25 22:00:40|34873|34753|34847.8|34727.8|34873|34753|34847.8|34727.8|19
1650924050000|2022-04-25 22:00:50|34861.4|34741.4|34868|34748|34870.3|34750.3|34858.7|34738.7|25
1650924060000|2022-04-25 22:01:00|34869.6|34749.6|34872.1|34752.1|34873.9|34753.9|34862.6|34742.6|26
1650924070000|2022-04-25 22:01:10|34859.8|34739.8|34867.1|34747.1|34869.7|34749.7|34859.8|34739.8|19
1650924080000|2022-04-25 22:01:20|34867.6|34747.6|34869.5|34749.5|34870.6|34750.6|34865.8|34745.8|11
1650924090000|2022-04-25 22:01:30|34867.6|34747.6|34860.1|34740.1|34870.3|34750.3|34860.1|34740.1|36
1650924100000|2022-04-25 22:01:40|34866.2|34746.2|34862.3|34742.3|34866.2|34746.2|34858.1|34738.1|18
1650924110000|2022-04-25 22:01:50|34862.4|34742.4|34863.5|34743.5|34865.9|34745.9|34860.2|34740.2|15
1650924120000|2022-04-25 22:02:00|34863.3|34743.3|34867.8|34747.8|34868.1|34748.1|34858.6|34738.6|19
1650924130000|2022-04-25 22:02:10|34867|34747|34867.1|34747.1|34869|34749|34854|34734|25
1650924140000|2022-04-25 22:02:20|34866.5|34746.5|34862.2|34742.2|34867.9|34747.9|34861.9|34741.9|16
1650924150000|2022-04-25 22:02:30|34862.8|34742.8|34873|34753|34879.7|34759.7|34854.9|34734.9|31
1650924160000|2022-04-25 22:02:40|34873.7|34753.7|34873.7|34753.7|34879|34759|34859.1|34739.1|34
1650924170000|2022-04-25 22:02:50|34871.6|34751.6|34867.7|34747.7|34874.3|34754.3|34867.7|34747.7|23
1650924180000|2022-04-25 22:03:00|34867.8|34747.8|34867.5|34747.5|34868.1|34748.1|34867.4|34747.4|12
1650924190000|2022-04-25 22:03:10|34867.6|34747.6|34866.2|34746.2|34867.7|34747.7|34866.2|34746.2|9
1650924200000|2022-04-25 22:03:20|34866|34746|34870|34750|34876|34756|34866|34746|9
1650924210000|2022-04-25 22:03:30|34870.8|34750.8|34868.6|34748.6|34872.2|34752.2|34862.5|34742.5|15
1650924220000|2022-04-25 22:03:40|34869.8|34749.8|34870|34750|34887.8|34767.8|34860.2|34740.2|31
1650924230000|2022-04-25 22:03:50|34870.3|34750.3|34867.4|34747.4|34878.4|34758.4|34865.8|34745.8|31
1650924240000|2022-04-25 22:04:00|34868.8|34748.8|34867.8|34747.8|34876.2|34756.2|34854|34734|21
1650924250000|2022-04-25 22:04:10|34867.6|34747.6|34867.2|34747.2|34869.4|34749.4|34865.5|34745.5|11
1650924260000|2022-04-25 22:04:20|34868.5|34748.5|34869.1|34749.1|34871.3|34751.3|34866.8|34746.8|7
1650924270000|2022-04-25 22:04:30|34868.1|34748.1|34863.6|34743.6|34868.1|34748.1|34863.6|34743.6|7
1650924280000|2022-04-25 22:04:40|34864|34744|34856.6|34736.6|34864|34744|34856.6|34736.6|9
1650924290000|2022-04-25 22:04:50|34856.8|34736.8|34869.3|34749.3|34872.7|34752.7|34856.7|34736.7|8
1650924300000|2022-04-25 22:05:00|34870.7|34750.7|34854.8|34734.8|34871.6|34751.6|34853.9|34733.9|15
1650924310000|2022-04-25 22:05:10|34854.4|34734.4|34860.2|34740.2|34864|34744|34851.2|34731.2|13
1650924320000|2022-04-25 22:05:20|34859|34739|34860.8|34740.8|34860.8|34740.8|34853.7|34733.7|7
1650924330000|2022-04-25 22:05:30|34856.5|34736.5|34858.7|34738.7|34859.7|34739.7|34847.2|34727.2|8
1650924340000|2022-04-25 22:05:40|34857.1|34737.1|34852|34732|34865.6|34745.6|34849.2|34729.2|11
1650924350000|2022-04-25 22:05:50|34853.7|34733.7|34854.1|34734.1|34856.3|34736.3|34850.2|34730.2|5
1650924360000|2022-04-25 22:06:00|34857.1|34737.1|34856|34736|34859.5|34739.5|34852.8|34732.8|12
1650924370000|2022-04-25 22:06:10|34855|34735|34848.1|34728.1|34855|34735|34846.9|34726.9|10
1650924380000|2022-04-25 22:06:20|34846.9|34726.9|34851.5|34731.5|34854.4|34734.4|34846.9|34726.9|8
1650924390000|2022-04-25 22:06:30|34855.4|34735.4|34854.8|34734.8|34867.5|34747.5|34854.5|34734.5|19
1650924400000|2022-04-25 22:06:40|34854.1|34734.1|34867.3|34747.3|34877.5|34757.5|34854.1|34734.1|24
1650924410000|2022-04-25 22:06:50|34863.5|34743.5|34866.5|34746.5|34873.4|34753.4|34863.5|34743.5|6
1650924420000|2022-04-25 22:07:00|34870.3|34750.3|34866.6|34746.6|34872.2|34752.2|34866.6|34746.6|7
1650924430000|2022-04-25 22:07:10|34865.7|34745.7|34859.7|34739.7|34865.8|34745.8|34850.9|34730.9|9
1650924440000|2022-04-25 22:07:20|34866|34746|34867.3|34747.3|34877.5|34757.5|34853|34733|32
1650924450000|2022-04-25 22:07:30|34867.8|34747.8|34865.7|34745.7|34868.2|34748.2|34863.6|34743.6|22
1650924460000|2022-04-25 22:07:40|34865.2|34745.2|34865.3|34745.3|34875.3|34755.3|34857.1|34737.1|30
1650924470000|2022-04-25 22:07:50|34864.4|34744.4|34862.5|34742.5|34866.1|34746.1|34862.5|34742.5|17
1650924480000|2022-04-25 22:08:00|34862.8|34742.8|34862.4|34742.4|34863.5|34743.5|34861.1|34741.1|15
1650924490000|2022-04-25 22:08:10|34861.8|34741.8|34868.3|34748.3|34873.7|34753.7|34856.7|34736.7|20
1650924500000|2022-04-25 22:08:20|34869.8|34749.8|34864.3|34744.3|34870.5|34750.5|34863.6|34743.6|10
1650924510000|2022-04-25 22:08:30|34866.6|34746.6|34869.1|34749.1|34869.4|34749.4|34865.4|34745.4|8
1650924520000|2022-04-25 22:08:40|34867.7|34747.7|34865|34745|34868|34748|34862.9|34742.9|15
1650924530000|2022-04-25 22:08:50|34869.4|34749.4|34864.9|34744.9|34870.5|34750.5|34864.9|34744.9|6
1650924540000|2022-04-25 22:09:00|34869|34749|34868.8|34748.8|34870.4|34750.4|34867.4|34747.4|16
1650924550000|2022-04-25 22:09:10|34867.4|34747.4|34856.4|34736.4|34871.1|34751.1|34848.4|34728.4|12
1650924560000|2022-04-25 22:09:20|34849.8|34729.8|34851|34731|34852.9|34732.9|34849.7|34729.7|11
1650924570000|2022-04-25 22:09:30|34846.9|34726.9|34854.4|34734.4|34857.2|34737.2|34846.9|34726.9|11
1650924580000|2022-04-25 22:09:40|34847.2|34727.2|34852.7|34732.7|34856.3|34736.3|34847.2|34727.2|14
1650924590000|2022-04-25 22:09:50|34856|34736|34855.1|34735.1|34858.4|34738.4|34850.2|34730.2|15
1650924600000|2022-04-25 22:10:00|34856.7|34736.7|34863.6|34743.6|34863.6|34743.6|34855.6|34735.6|12
1650924610000|2022-04-25 22:10:10|34864.1|34744.1|34857.9|34737.9|34864.8|34744.8|34854|34734|10
1650924620000|2022-04-25 22:10:20|34856.9|34736.9|34856.9|34736.9|34857.5|34737.5|34850.7|34730.7|11
1650924630000|2022-04-25 22:10:30|34858.3|34738.3|34854.9|34734.9|34862.1|34742.1|34854.9|34734.9|10
1650924640000|2022-04-25 22:10:40|34860|34740|34850.8|34730.8|34860|34740|34847.5|34727.5|10
1650924650000|2022-04-25 22:10:50|34858.9|34738.9|34865.4|34745.4|34869.2|34749.2|34857|34737|18
1650924660000|2022-04-25 22:11:00|34863.8|34743.8|34865.3|34745.3|34865.5|34745.5|34861.3|34741.3|15
1650924670000|2022-04-25 22:11:10|34864.6|34744.6|34857.4|34737.4|34876.3|34756.3|34856.5|34736.5|20
1650924680000|2022-04-25 22:11:20|34891.1|34771.1|34875.2|34755.2|34895.3|34775.3|34868.3|34748.3|11
1650924690000|2022-04-25 22:11:30|34872.3|34752.3|34871.7|34751.7|34873.8|34753.8|34870.1|34750.1|8
1650924700000|2022-04-25 22:11:40|34870.3|34750.3|34844.7|34724.7|34872.3|34752.3|34844.7|34724.7|12
1650924710000|2022-04-25 22:11:50|34847.4|34727.4|34850|34730|34854|34734|34841.4|34721.4|8
1650924720000|2022-04-25 22:12:00|34852.3|34732.3|34853.9|34733.9|34860.6|34740.6|34847.2|34727.2|10
1650924730000|2022-04-25 22:12:10|34854.3|34734.3|34850.3|34730.3|34854.6|34734.6|34849.8|34729.8|13
1650924740000|2022-04-25 22:12:20|34852.5|34732.5|34853|34733|34857.8|34737.8|34851.8|34731.8|8
1650924750000|2022-04-25 22:12:30|34854.4|34734.4|34848.8|34728.8|34854.4|34734.4|34846.8|34726.8|5
1650924760000|2022-04-25 22:12:40|34848.3|34728.3|34855.1|34735.1|34858.8|34738.8|34843.2|34723.2|11
1650924770000|2022-04-25 22:12:50|34859|34739|34850.9|34730.9|34859|34739|34841.3|34721.3|11
1650924780000|2022-04-25 22:13:00|34855.9|34735.9|34856.6|34736.6|34857.3|34737.3|34846.3|34726.3|21
1650924790000|2022-04-25 22:13:10|34857.2|34737.2|34858.4|34738.4|34860.4|34740.4|34855.7|34735.7|7
1650924800000|2022-04-25 22:13:20|34857.3|34737.3|34851.3|34731.3|34857.3|34737.3|34850.4|34730.4|13
1650924810000|2022-04-25 22:13:30|34852.8|34732.8|34846.5|34726.5|34852.8|34732.8|34845.6|34725.6|6
1650924820000|2022-04-25 22:13:40|34849.5|34729.5|34861.4|34741.4|34862.8|34742.8|34845.6|34725.6|9
1650924830000|2022-04-25 22:13:50|34860.1|34740.1|34864.2|34744.2|34867|34747|34845.3|34725.3|23
1650924840000|2022-04-25 22:14:00|34862.5|34742.5|34864.6|34744.6|34879|34759|34855.9|34735.9|29
1650924850000|2022-04-25 22:14:10|34865.2|34745.2|34862.9|34742.9|34866.5|34746.5|34862.1|34742.1|15
1650924860000|2022-04-25 22:14:20|34862.3|34742.3|34866.4|34746.4|34868.8|34748.8|34856.1|34736.1|24
1650924870000|2022-04-25 22:14:30|34868|34748|34867.5|34747.5|34872.9|34752.9|34857|34737|31
1650924880000|2022-04-25 22:14:40|34865.6|34745.6|34865.2|34745.2|34867.5|34747.5|34863.3|34743.3|19
1650924890000|2022-04-25 22:14:50|34865.3|34745.3|34869.4|34749.4|34873|34753|34858|34738|26
1650924900000|2022-04-25 22:15:00|34862.6|34742.6|34857.8|34737.8|34862.6|34742.6|34857.8|34737.8|15
1650924910000|2022-04-25 22:15:10|34857.9|34737.9|34864.3|34744.3|34865.5|34745.5|34852.9|34732.9|21
1650924920000|2022-04-25 22:15:20|34863.6|34743.6|34868.8|34748.8|34874.6|34754.6|34857.6|34737.6|24
1650924930000|2022-04-25 22:15:30|34872.3|34752.3|34867.4|34747.4|34872.3|34752.3|34864.9|34744.9|7
1650924940000|2022-04-25 22:15:40|34866.3|34746.3|34865.6|34745.6|34867.7|34747.7|34865|34745|9
1650924950000|2022-04-25 22:15:50|34865.7|34745.7|34867.7|34747.7|34868.3|34748.3|34865.7|34745.7|5
1650924960000|2022-04-25 22:16:00|34870.1|34750.1|34868.9|34748.9|34870.1|34750.1|34865.5|34745.5|6
1650924970000|2022-04-25 22:16:10|34867.1|34747.1|34867.7|34747.7|34869.2|34749.2|34861.9|34741.9|16
1650924980000|2022-04-25 22:16:20|34865|34745|34864.5|34744.5|34873.3|34753.3|34852.8|34732.8|31
1650924990000|2022-04-25 22:16:30|34857.2|34737.2|34866.6|34746.6|34869|34749|34847.3|34727.3|13
1650925000000|2022-04-25 22:16:40|34864.8|34744.8|34866.6|34746.6|34868.3|34748.3|34864.8|34744.8|5
1650925010000|2022-04-25 22:16:50|34865.2|34745.2|34863.2|34743.2|34867.8|34747.8|34860.2|34740.2|13
1650925020000|2022-04-25 22:17:00|34863.5|34743.5|34866.9|34746.9|34870.4|34750.4|34857.6|34737.6|30
1650925030000|2022-04-25 22:17:10|34867.9|34747.9|34862.2|34742.2|34868.3|34748.3|34862.2|34742.2|18
1650925040000|2022-04-25 22:17:20|34862.5|34742.5|34865.6|34745.6|34870.5|34750.5|34858.1|34738.1|22
1650925050000|2022-04-25 22:17:30|34864.5|34744.5|34864.6|34744.6|34865.3|34745.3|34863.4|34743.4|7
1650925060000|2022-04-25 22:17:40|34864.7|34744.7|34866.9|34746.9|34874.7|34754.7|34858.9|34738.9|25
1650925070000|2022-04-25 22:17:50|34867.3|34747.3|34865.4|34745.4|34868.8|34748.8|34864.7|34744.7|16
1650925080000|2022-04-25 22:18:00|34865.7|34745.7|34861.1|34741.1|34866.6|34746.6|34861.1|34741.1|20
1650925090000|2022-04-25 22:18:10|34856.7|34736.7|34867.3|34747.3|34875|34755|34856.7|34736.7|17
1650925100000|2022-04-25 22:18:20|34865.7|34745.7|34867.6|34747.6|34869.6|34749.6|34864.9|34744.9|11
1650925110000|2022-04-25 22:18:30|34870.5|34750.5|34867.1|34747.1|34872.2|34752.2|34866.5|34746.5|17
1650925120000|2022-04-25 22:18:40|34863.1|34743.1|34864.4|34744.4|34868.7|34748.7|34859.3|34739.3|20
1650925130000|2022-04-25 22:18:50|34861.9|34741.9|34863.6|34743.6|34867.4|34747.4|34861.9|34741.9|15
1650925140000|2022-04-25 22:19:00|34863.5|34743.5|34865.8|34745.8|34868.8|34748.8|34863.1|34743.1|9
1650925150000|2022-04-25 22:19:10|34866.1|34746.1|34860.1|34740.1|34872.8|34752.8|34836.8|34716.8|17
1650925160000|2022-04-25 22:19:20|34854.8|34734.8|34858.9|34738.9|34859|34739|34854.7|34734.7|10
1650925170000|2022-04-25 22:19:30|34851.7|34731.7|34860.7|34740.7|34867.9|34747.9|34851.7|34731.7|12
1650925180000|2022-04-25 22:19:40|34857.5|34737.5|34863|34743|34863.1|34743.1|34856.1|34736.1|6
1650925190000|2022-04-25 22:19:50|34863.4|34743.4|34858.1|34738.1|34864.1|34744.1|34851|34731|12
1650925200000|2022-04-25 22:20:00|34862|34742|34861.2|34741.2|34867.5|34747.5|34847|34727|17
1650925210000|2022-04-25 22:20:10|34862|34742|34856.9|34736.9|34864.6|34744.6|34855.3|34735.3|10
1650925220000|2022-04-25 22:20:20|34856.4|34736.4|34865|34745|34867.9|34747.9|34856.4|34736.4|14
1650925230000|2022-04-25 22:20:30|34865.6|34745.6|34865.5|34745.5|34866.6|34746.6|34865.5|34745.5|5
1650925240000|2022-04-25 22:20:40|34862.8|34742.8|34863.1|34743.1|34863.2|34743.2|34862.8|34742.8|3
1650925250000|2022-04-25 22:20:50|34863.7|34743.7|34863.8|34743.8|34865.7|34745.7|34861.5|34741.5|8
1650925260000|2022-04-25 22:21:00|34863.2|34743.2|34858.4|34738.4|34868.9|34748.9|34849.7|34729.7|8
1650925270000|2022-04-25 22:21:10|34858.2|34738.2|34855.3|34735.3|34861.4|34741.4|34854.1|34734.1|18
1650925280000|2022-04-25 22:21:20|34857.4|34737.4|34853.4|34733.4|34860.3|34740.3|34853.4|34733.4|7
1650925290000|2022-04-25 22:21:30|34857.4|34737.4|34851.7|34731.7|34859.2|34739.2|34848.7|34728.7|7
1650925300000|2022-04-25 22:21:40|34854.1|34734.1|34866.6|34746.6|34866.6|34746.6|34848.6|34728.6|10
1650925310000|2022-04-25 22:21:50|34863.7|34743.7|34863.5|34743.5|34868.6|34748.6|34861.6|34741.6|10
1650925320000|2022-04-25 22:22:00|34863.6|34743.6|34867.3|34747.3|34878.4|34758.4|34861.9|34741.9|14
1650925330000|2022-04-25 22:22:10|34870.1|34750.1|34863.8|34743.8|34872.2|34752.2|34863.8|34743.8|7
1650925340000|2022-04-25 22:22:20|34859.4|34739.4|34870.4|34750.4|34870.4|34750.4|34859.2|34739.2|5
1650925350000|2022-04-25 22:22:30|34869.5|34749.5|34871.2|34751.2|34873.2|34753.2|34869.3|34749.3|8
1650925360000|2022-04-25 22:22:40|34869.6|34749.6|34874|34754|34878.6|34758.6|34868|34748|12
1650925370000|2022-04-25 22:22:50|34868.6|34748.6|34868.4|34748.4|34874.8|34754.8|34868.4|34748.4|24
1650925380000|2022-04-25 22:23:00|34867.5|34747.5|34871|34751|34871|34751|34866.2|34746.2|16
1650925390000|2022-04-25 22:23:10|34870.3|34750.3|34867.6|34747.6|34870.3|34750.3|34867.6|34747.6|7
1650925400000|2022-04-25 22:23:20|34871|34751|34856|34736|34871|34751|34856|34736|11
1650925410000|2022-04-25 22:23:30|34858.7|34738.7|34857.5|34737.5|34859.1|34739.1|34851.3|34731.3|11
1650925420000|2022-04-25 22:23:40|34855.9|34735.9|34867.3|34747.3|34868.9|34748.9|34855.2|34735.2|9
1650925430000|2022-04-25 22:23:50|34871.6|34751.6|34866.3|34746.3|34871.6|34751.6|34866.3|34746.3|8
1650925440000|2022-04-25 22:24:00|34866.9|34746.9|34882.1|34762.1|34882.1|34762.1|34859.8|34739.8|20
1650925450000|2022-04-25 22:24:10|34885.9|34765.9|34869.8|34749.8|34885.9|34765.9|34868.5|34748.5|20
1650925460000|2022-04-25 22:24:20|34868.2|34748.2|34863|34743|34870.1|34750.1|34863|34743|20
1650925470000|2022-04-25 22:24:30|34862.4|34742.4|34874.5|34754.5|34874.5|34754.5|34859.4|34739.4|20
1650925480000|2022-04-25 22:24:40|34874|34754|34869.6|34749.6|34875.5|34755.5|34857.2|34737.2|27
1650925490000|2022-04-25 22:24:50|34866.5|34746.5|34867|34747|34871.3|34751.3|34866.5|34746.5|11
1650925500000|2022-04-25 22:25:00|34868.8|34748.8|34871.4|34751.4|34873.9|34753.9|34859.2|34739.2|28
1650925510000|2022-04-25 22:25:10|34870.9|34750.9|34856.5|34736.5|34870.9|34750.9|34845.4|34725.4|20
1650925520000|2022-04-25 22:25:20|34852.4|34732.4|34859.6|34739.6|34870.3|34750.3|34852.4|34732.4|30
1650925530000|2022-04-25 22:25:30|34858.3|34738.3|34852.7|34732.7|34874|34754|34846.5|34726.5|20
1650925540000|2022-04-25 22:25:40|34857.4|34737.4|34856.3|34736.3|34874.8|34754.8|34855.5|34735.5|15
1650925550000|2022-04-25 22:25:50|34857.6|34737.6|34859.3|34739.3|34872.9|34752.9|34851.1|34731.1|10
1650925560000|2022-04-25 22:26:00|34859|34739|34845|34725|34859|34739|34841|34721|9
1650925570000|2022-04-25 22:26:10|34847.8|34727.8|34856.1|34736.1|34857.6|34737.6|34847.8|34727.8|7
1650925580000|2022-04-25 22:26:20|34857.9|34737.9|34848.1|34728.1|34857.9|34737.9|34843.6|34723.6|12
1650925590000|2022-04-25 22:26:30|34847.5|34727.5|34866.4|34746.4|34870.2|34750.2|34847.5|34727.5|13
1650925600000|2022-04-25 22:26:40|34865.1|34745.1|34866|34746|34869.1|34749.1|34853.4|34733.4|17
1650925610000|2022-04-25 22:26:50|34865.9|34745.9|34861.9|34741.9|34871.6|34751.6|34858.3|34738.3|17
1650925620000|2022-04-25 22:27:00|34861.7|34741.7|34861.6|34741.6|34865.4|34745.4|34861.6|34741.6|17
1650925630000|2022-04-25 22:27:10|34861.8|34741.8|34854.1|34734.1|34868.2|34748.2|34853.2|34733.2|22
1650925640000|2022-04-25 22:27:20|34853.4|34733.4|34844.7|34724.7|34857|34737|34840.1|34720.1|30
1650925650000|2022-04-25 22:27:30|34845.1|34725.1|34830.4|34710.4|34845.1|34725.1|34830.4|34710.4|29
1650925660000|2022-04-25 22:27:40|34837.6|34717.6|34822.5|34702.5|34837.6|34717.6|34822.4|34702.4|27
1650925670000|2022-04-25 22:27:50|34822.4|34702.4|34822.2|34702.2|34823.2|34703.2|34821.8|34701.8|17
1650925680000|2022-04-25 22:28:00|34825.7|34705.7|34824.5|34704.5|34825.9|34705.9|34824.5|34704.5|18
1650925690000|2022-04-25 22:28:10|34825|34705|34824.9|34704.9|34825.4|34705.4|34824.6|34704.6|14
1650925700000|2022-04-25 22:28:20|34826.3|34706.3|34824.6|34704.6|34835.3|34715.3|34823.6|34703.6|18
1650925710000|2022-04-25 22:28:30|34824.7|34704.7|34824.1|34704.1|34825.2|34705.2|34822.3|34702.3|16
1650925720000|2022-04-25 22:28:40|34824.3|34704.3|34823.8|34703.8|34824.3|34704.3|34823.6|34703.6|13
1650925730000|2022-04-25 22:28:50|34823.5|34703.5|34823.3|34703.3|34824.9|34704.9|34823.3|34703.3|15
1650925740000|2022-04-25 22:29:00|34824.4|34704.4|34825.8|34705.8|34826|34706|34824.4|34704.4|9
1650925750000|2022-04-25 22:29:10|34824.9|34704.9|34824.7|34704.7|34825.8|34705.8|34824.7|34704.7|12
1650925760000|2022-04-25 22:29:20|34824.8|34704.8|34822.3|34702.3|34825.5|34705.5|34822.3|34702.3|13
1650925770000|2022-04-25 22:29:30|34823.8|34703.8|34824|34704|34824.6|34704.6|34823.5|34703.5|21
1650925780000|2022-04-25 22:29:40|34824.1|34704.1|34824.7|34704.7|34824.7|34704.7|34823.9|34703.9|10
1650925790000|2022-04-25 22:29:50|34824.6|34704.6|34825.1|34705.1|34825.5|34705.5|34824.6|34704.6|5
1650925800000|2022-04-25 22:30:00|34825.2|34705.2|34827.9|34707.9|34828.2|34708.2|34823.1|34703.1|21
1650925810000|2022-04-25 22:30:10|34826.6|34706.6|34824.2|34704.2|34829|34709|34824.2|34704.2|20
1650925820000|2022-04-25 22:30:20|34824.9|34704.9|34826|34706|34826.8|34706.8|34824.2|34704.2|23
1650925830000|2022-04-25 22:30:30|34826.1|34706.1|34825.8|34705.8|34826.6|34706.6|34824.5|34704.5|18
1650925840000|2022-04-25 22:30:40|34827.2|34707.2|34825.3|34705.3|34827.2|34707.2|34825.2|34705.2|15
1650925850000|2022-04-25 22:30:50|34824.8|34704.8|34824.2|34704.2|34824.9|34704.9|34824.2|34704.2|11
1650925860000|2022-04-25 22:31:00|34826.2|34706.2|34825.7|34705.7|34826.6|34706.6|34822.7|34702.7|23
1650925870000|2022-04-25 22:31:10|34824.9|34704.9|34823.3|34703.3|34824.9|34704.9|34823|34703|8
1650925880000|2022-04-25 22:31:20|34823.2|34703.2|34828.2|34708.2|34828.2|34708.2|34823.2|34703.2|9
1650925890000|2022-04-25 22:31:30|34827.3|34707.3|34826.4|34706.4|34827.4|34707.4|34825.8|34705.8|13
1650925900000|2022-04-25 22:31:40|34826.5|34706.5|34826.8|34706.8|34828.9|34708.9|34826.2|34706.2|15
1650925910000|2022-04-25 22:31:50|34827.2|34707.2|34826.9|34706.9|34827.5|34707.5|34826.8|34706.8|9
1650925920000|2022-04-25 22:32:00|34827|34707|34824.4|34704.4|34827|34707|34824.4|34704.4|22
1650925930000|2022-04-25 22:32:10|34823.7|34703.7|34827.3|34707.3|34827.8|34707.8|34823.6|34703.6|17
1650925940000|2022-04-25 22:32:20|34827|34707|34827|34707|34827.4|34707.4|34826.2|34706.2|12
1650925950000|2022-04-25 22:32:30|34826.7|34706.7|34826.1|34706.1|34827.2|34707.2|34826.1|34706.1|9
1650925960000|2022-04-25 22:32:40|34825.5|34705.5|34824.5|34704.5|34829.4|34709.4|34824.5|34704.5|19
1650925970000|2022-04-25 22:32:50|34824.8|34704.8|34825.1|34705.1|34825.2|34705.2|34824.8|34704.8|9
1650925980000|2022-04-25 22:33:00|34823.6|34703.6|34824.2|34704.2|34826|34706|34823.6|34703.6|11
1650925990000|2022-04-25 22:33:10|34824.7|34704.7|34825.9|34705.9|34827.1|34707.1|34824.7|34704.7|6
1650926000000|2022-04-25 22:33:20|34827|34707|34826.2|34706.2|34827.2|34707.2|34826.2|34706.2|4
1650926010000|2022-04-25 22:33:30|34826.5|34706.5|34827.1|34707.1|34828.7|34708.7|34826.4|34706.4|5
1650926020000|2022-04-25 22:33:40|34827|34707|34824.3|34704.3|34827.8|34707.8|34824.3|34704.3|10
1650926030000|2022-04-25 22:33:50|34824.5|34704.5|34822.4|34702.4|34825|34705|34822.4|34702.4|7
1650926040000|2022-04-25 22:34:00|34821.3|34701.3|34826.8|34706.8|34828|34708|34821.3|34701.3|14
1650926050000|2022-04-25 22:34:10|34826.5|34706.5|34826.2|34706.2|34826.5|34706.5|34826.2|34706.2|4
1650926060000|2022-04-25 22:34:20|34825.9|34705.9|34824.5|34704.5|34827.5|34707.5|34824.5|34704.5|7
1650926070000|2022-04-25 22:34:30|34824.4|34704.4|34827.1|34707.1|34827.1|34707.1|34824.4|34704.4|8
1650926080000|2022-04-25 22:34:40|34825.4|34705.4|34824.8|34704.8|34826|34706|34824.6|34704.6|10
1650926090000|2022-04-25 22:34:50|34824.4|34704.4|34823.1|34703.1|34824.6|34704.6|34822.4|34702.4|9
1650926100000|2022-04-25 22:35:00|34823.7|34703.7|34826.9|34706.9|34827.6|34707.6|34823.7|34703.7|14
1650926110000|2022-04-25 22:35:10|34826.8|34706.8|34825.6|34705.6|34826.8|34706.8|34825.6|34705.6|9
1650926120000|2022-04-25 22:35:20|34825.4|34705.4|34826.8|34706.8|34832.3|34712.3|34824.2|34704.2|14
1650926130000|2022-04-25 22:35:30|34827.4|34707.4|34824.4|34704.4|34827.5|34707.5|34822.5|34702.5|24
1650926140000|2022-04-25 22:35:40|34824.3|34704.3|34817.7|34697.7|34824.4|34704.4|34817.7|34697.7|27
1650926150000|2022-04-25 22:35:50|34817.6|34697.6|34822.2|34702.2|34823.2|34703.2|34817|34697|25
1650926160000|2022-04-25 22:36:00|34821.7|34701.7|34820.4|34700.4|34822.8|34702.8|34820.1|34700.1|19
1650926170000|2022-04-25 22:36:10|34819.8|34699.8|34819.9|34699.9|34822|34702|34819.8|34699.8|23
1650926180000|2022-04-25 22:36:20|34818.7|34698.7|34820.5|34700.5|34820.5|34700.5|34818.7|34698.7|16
1650926190000|2022-04-25 22:36:30|34820.7|34700.7|34818.2|34698.2|34823.1|34703.1|34818.2|34698.2|16
1650926200000|2022-04-25 22:36:40|34819.6|34699.6|34820.5|34700.5|34822.3|34702.3|34816|34696|18
1650926210000|2022-04-25 22:36:50|34819.7|34699.7|34820.7|34700.7|34820.8|34700.8|34819.4|34699.4|19
1650926220000|2022-04-25 22:37:00|34819.8|34699.8|34820.4|34700.4|34821.8|34701.8|34819.4|34699.4|15
1650926230000|2022-04-25 22:37:10|34819.9|34699.9|34819|34699|34820.2|34700.2|34818.8|34698.8|10
1650926240000|2022-04-25 22:37:20|34820.1|34700.1|34818.8|34698.8|34821.1|34701.1|34816.6|34696.6|27
1650926250000|2022-04-25 22:37:30|34818.4|34698.4|34818.2|34698.2|34820.3|34700.3|34817.8|34697.8|22
1650926260000|2022-04-25 22:37:40|34818.3|34698.3|34818.5|34698.5|34819.7|34699.7|34818.1|34698.1|25
1650926270000|2022-04-25 22:37:50|34819.4|34699.4|34819.2|34699.2|34820|34700|34819|34699|18
1650926280000|2022-04-25 22:38:00|34818.6|34698.6|34820.2|34700.2|34820.2|34700.2|34818.6|34698.6|7
1650926290000|2022-04-25 22:38:10|34820.3|34700.3|34818.5|34698.5|34820.3|34700.3|34817.2|34697.2|21
1650926300000|2022-04-25 22:38:20|34818.2|34698.2|34817.4|34697.4|34820.5|34700.5|34817.2|34697.2|33
1650926310000|2022-04-25 22:38:30|34820.6|34700.6|34824.4|34704.4|34824.8|34704.8|34820.1|34700.1|25
1650926320000|2022-04-25 22:38:40|34824|34704|34825.4|34705.4|34826.1|34706.1|34824|34704|21
1650926330000|2022-04-25 22:38:50|34825|34705|34824.7|34704.7|34825.3|34705.3|34824.4|34704.4|9
1650926340000|2022-04-25 22:39:00|34825|34705|34826.9|34706.9|34826.9|34706.9|34824.4|34704.4|17
1650926350000|2022-04-25 22:39:10|34826.8|34706.8|34827.6|34707.6|34827.6|34707.6|34826.8|34706.8|10
1650926360000|2022-04-25 22:39:20|34827.5|34707.5|34825.1|34705.1|34827.6|34707.6|34825.1|34705.1|11
1650926370000|2022-04-25 22:39:30|34823.9|34703.9|34826.1|34706.1|34826.9|34706.9|34823.9|34703.9|10
1650926380000|2022-04-25 22:39:40|34825.9|34705.9|34827|34707|34827|34707|34825.5|34705.5|6
1650926390000|2022-04-25 22:39:50|34827.1|34707.1|34827.1|34707.1|34827.2|34707.2|34827.1|34707.1|3
1650926400000|2022-04-25 22:40:00|34827.2|34707.2|34827|34707|34827.2|34707.2|34826.9|34706.9|4
1650926410000|2022-04-25 22:40:10|34827.1|34707.1|34827.1|34707.1|34827.4|34707.4|34827.1|34707.1|5
1650926420000|2022-04-25 22:40:20|34826.7|34706.7|34828.5|34708.5|34828.6|34708.6|34825.5|34705.5|14
1650926430000|2022-04-25 22:40:30|34828|34708|34828.5|34708.5|34828.6|34708.6|34828|34708|16
1650926440000|2022-04-25 22:40:40|34828.4|34708.4|34828.2|34708.2|34828.5|34708.5|34828.2|34708.2|10
1650926450000|2022-04-25 22:40:50|34828.3|34708.3|34826.8|34706.8|34828.7|34708.7|34826.8|34706.8|9
1650926460000|2022-04-25 22:41:00|34827.1|34707.1|34828|34708|34828.8|34708.8|34827|34707|12
1650926470000|2022-04-25 22:41:10|34827.9|34707.9|34827.1|34707.1|34828.4|34708.4|34827.1|34707.1|8
1650926480000|2022-04-25 22:41:20|34825|34705|34827.1|34707.1|34827.5|34707.5|34825|34705|11
1650926490000|2022-04-25 22:41:30|34828.1|34708.1|34827.6|34707.6|34828.7|34708.7|34827|34707|15
1650926500000|2022-04-25 22:41:40|34827.3|34707.3|34828.2|34708.2|34828.2|34708.2|34826.9|34706.9|10
1650926510000|2022-04-25 22:41:50|34828.3|34708.3|34830.5|34710.5|34831|34711|34828.3|34708.3|10
1650926520000|2022-04-25 22:42:00|34831.2|34711.2|34830.6|34710.6|34833|34713|34827.2|34707.2|15
1650926530000|2022-04-25 22:42:10|34829.8|34709.8|34829.3|34709.3|34829.8|34709.8|34829|34709|10
1650926540000|2022-04-25 22:42:20|34829.2|34709.2|34830.6|34710.6|34831.3|34711.3|34829.1|34709.1|8
1650926550000|2022-04-25 22:42:30|34830.3|34710.3|34829.4|34709.4|34832|34712|34829.3|34709.3|14
1650926560000|2022-04-25 22:42:40|34831.1|34711.1|34831|34711|34831.2|34711.2|34830.2|34710.2|14
1650926570000|2022-04-25 22:42:50|34830.9|34710.9|34828.2|34708.2|34831.4|34711.4|34828.2|34708.2|5
1650926580000|2022-04-25 22:43:00|34828.7|34708.7|34832.3|34712.3|34832.6|34712.6|34828.7|34708.7|5
1650926590000|2022-04-25 22:43:10|34832|34712|34835|34715|34835.6|34715.6|34831.9|34711.9|14
1650926600000|2022-04-25 22:43:20|34834.2|34714.2|34833.6|34713.6|34834.6|34714.6|34833.4|34713.4|6
1650926610000|2022-04-25 22:43:30|34834.1|34714.1|34835.6|34715.6|34835.6|34715.6|34833|34713|7
1650926620000|2022-04-25 22:43:40|34834.4|34714.4|34830.9|34710.9|34834.6|34714.6|34830.9|34710.9|11
1650926630000|2022-04-25 22:43:50|34830.6|34710.6|34828.6|34708.6|34830.6|34710.6|34826.8|34706.8|5
1650926640000|2022-04-25 22:44:00|34829.2|34709.2|34834.4|34714.4|34834.4|34714.4|34829.2|34709.2|9
1650926650000|2022-04-25 22:44:10|34833.3|34713.3|34837.1|34717.1|34837.7|34717.7|34831.8|34711.8|6
1650926660000|2022-04-25 22:44:20|34835.7|34715.7|34833.5|34713.5|34835.7|34715.7|34832.7|34712.7|8
1650926670000|2022-04-25 22:44:30|34833|34713|34841.5|34721.5|34841.5|34721.5|34830.8|34710.8|8
1650926680000|2022-04-25 22:44:40|34837.1|34717.1|34838.5|34718.5|34840.9|34720.9|34836.3|34716.3|8
1650926690000|2022-04-25 22:44:50|34838.2|34718.2|34837.8|34717.8|34839.6|34719.6|34834.2|34714.2|5
1650926700000|2022-04-25 22:45:00|34837.1|34717.1|34832.5|34712.5|34837.1|34717.1|34832.3|34712.3|14
1650926710000|2022-04-25 22:45:10|34832.8|34712.8|34830.2|34710.2|34833.2|34713.2|34830.2|34710.2|3
1650926720000|2022-04-25 22:45:20|34830.4|34710.4|34836.4|34716.4|34840.6|34720.6|34830.4|34710.4|15
1650926730000|2022-04-25 22:45:30|34836.5|34716.5|34831.4|34711.4|34836.5|34716.5|34830.9|34710.9|14
1650926740000|2022-04-25 22:45:40|34831.1|34711.1|34833|34713|34833|34713|34828.8|34708.8|26
1650926750000|2022-04-25 22:45:50|34833.2|34713.2|34831.3|34711.3|34833.2|34713.2|34830.9|34710.9|16
1650926760000|2022-04-25 22:46:00|34831.4|34711.4|34831.4|34711.4|34831.9|34711.9|34831|34711|13
1650926770000|2022-04-25 22:46:10|34831|34711|34831.8|34711.8|34831.8|34711.8|34831|34711|7
1650926780000|2022-04-25 22:46:20|34831.2|34711.2|34831.6|34711.6|34832|34712|34830.6|34710.6|11
1650926790000|2022-04-25 22:46:30|34831.2|34711.2|34831.3|34711.3|34831.7|34711.7|34830.6|34710.6|12
1650926800000|2022-04-25 22:46:40|34832|34712|34830.6|34710.6|34833.9|34713.9|34830.4|34710.4|9
1650926810000|2022-04-25 22:46:50|34830.8|34710.8|34830.7|34710.7|34830.8|34710.8|34830.5|34710.5|4
1650926820000|2022-04-25 22:47:00|34829.6|34709.6|34830.1|34710.1|34830.9|34710.9|34829.6|34709.6|8
1650926830000|2022-04-25 22:47:10|34830.2|34710.2|34830.3|34710.3|34830.3|34710.3|34829.8|34709.8|7
1650926840000|2022-04-25 22:47:20|34830.6|34710.6|34830.1|34710.1|34830.6|34710.6|34828.8|34708.8|15
1650926850000|2022-04-25 22:47:30|34829.7|34709.7|34830.2|34710.2|34830.4|34710.4|34829.4|34709.4|6
1650926860000|2022-04-25 22:47:40|34830|34710|34829.9|34709.9|34830.9|34710.9|34829.6|34709.6|9
1650926870000|2022-04-25 22:47:50|34830|34710|34828.1|34708.1|34830.5|34710.5|34827.9|34707.9|10
1650926880000|2022-04-25 22:48:00|34827.9|34707.9|34831.4|34711.4|34831.4|34711.4|34827.7|34707.7|9
1650926890000|2022-04-25 22:48:10|34830.8|34710.8|34830.1|34710.1|34832.9|34712.9|34830.1|34710.1|7
1650926900000|2022-04-25 22:48:20|34829.8|34709.8|34826.1|34706.1|34830.5|34710.5|34826.1|34706.1|11
1650926910000|2022-04-25 22:48:30|34829.6|34709.6|34827|34707|34829.8|34709.8|34825.8|34705.8|18
1650926920000|2022-04-25 22:48:40|34826.2|34706.2|34827.2|34707.2|34827.6|34707.6|34825.4|34705.4|13
1650926930000|2022-04-25 22:48:50|34827|34707|34827.6|34707.6|34827.6|34707.6|34826.5|34706.5|7
1650926940000|2022-04-25 22:49:00|34826.2|34706.2|34827.3|34707.3|34827.7|34707.7|34825.9|34705.9|16
1650926950000|2022-04-25 22:49:10|34826.6|34706.6|34825.2|34705.2|34827.4|34707.4|34824.9|34704.9|15
1650926960000|2022-04-25 22:49:20|34825.4|34705.4|34829.1|34709.1|34830.6|34710.6|34825.4|34705.4|16
1650926970000|2022-04-25 22:49:30|34827.9|34707.9|34824.3|34704.3|34828.7|34708.7|34823.2|34703.2|16
1650926980000|2022-04-25 22:49:40|34825.1|34705.1|34829.3|34709.3|34831.3|34711.3|34823.7|34703.7|14
1650926990000|2022-04-25 22:49:50|34830|34710|34827.9|34707.9|34830|34710|34827.5|34707.5|11
1650927000000|2022-04-25 22:50:00|34828.1|34708.1|34828.2|34708.2|34830.9|34710.9|34825.4|34705.4|23
1650927010000|2022-04-25 22:50:10|34828.9|34708.9|34826|34706|34828.9|34708.9|34825.4|34705.4|9
1650927020000|2022-04-25 22:50:20|34826.2|34706.2|34825.9|34705.9|34826.8|34706.8|34825.9|34705.9|9
1650927030000|2022-04-25 22:50:30|34825.7|34705.7|34833.3|34713.3|34834.6|34714.6|34825.7|34705.7|6
1650927040000|2022-04-25 22:50:40|34829.3|34709.3|34828|34708|34829.3|34709.3|34827.4|34707.4|11
1650927050000|2022-04-25 22:50:50|34828.2|34708.2|34829.1|34709.1|34829.1|34709.1|34828.2|34708.2|5
1650927060000|2022-04-25 22:51:00|34828.2|34708.2|34825.5|34705.5|34833.2|34713.2|34825.5|34705.5|6
1650927070000|2022-04-25 22:51:10|34826.1|34706.1|34826|34706|34826.3|34706.3|34825.5|34705.5|9
1650927080000|2022-04-25 22:51:20|34826.7|34706.7|34828.3|34708.3|34832.7|34712.7|34825.4|34705.4|11
1650927090000|2022-04-25 22:51:30|34828.6|34708.6|34826.4|34706.4|34828.6|34708.6|34825.8|34705.8|8
1650927100000|2022-04-25 22:51:40|34827.1|34707.1|34826.4|34706.4|34828.1|34708.1|34825.9|34705.9|14
1650927110000|2022-04-25 22:51:50|34824.8|34704.8|34828.2|34708.2|34831.7|34711.7|34824.8|34704.8|8
1650927120000|2022-04-25 22:52:00|34829.4|34709.4|34826.6|34706.6|34829.4|34709.4|34826.3|34706.3|9
1650927130000|2022-04-25 22:52:10|34826.8|34706.8|34829.8|34709.8|34832|34712|34826.1|34706.1|26
1650927140000|2022-04-25 22:52:20|34833.1|34713.1|34829.2|34709.2|34833.1|34713.1|34829.2|34709.2|9
1650927150000|2022-04-25 22:52:30|34829|34709|34828.9|34708.9|34829.1|34709.1|34828.5|34708.5|8
1650927160000|2022-04-25 22:52:40|34829.1|34709.1|34828.4|34708.4|34829.2|34709.2|34828.2|34708.2|7
1650927170000|2022-04-25 22:52:50|34827.5|34707.5|34828.2|34708.2|34828.7|34708.7|34827.5|34707.5|5
1650927180000|2022-04-25 22:53:00|34827.7|34707.7|34827.4|34707.4|34828.7|34708.7|34827.2|34707.2|22
1650927190000|2022-04-25 22:53:10|34828.2|34708.2|34828.7|34708.7|34830|34710|34828|34708|15
1650927200000|2022-04-25 22:53:20|34828.6|34708.6|34828|34708|34829.2|34709.2|34827.1|34707.1|13
1650927210000|2022-04-25 22:53:30|34827.7|34707.7|34829.4|34709.4|34830.3|34710.3|34827.7|34707.7|9
1650927220000|2022-04-25 22:53:40|34829|34709|34825.4|34705.4|34829|34709|34825.3|34705.3|13
1650927230000|2022-04-25 22:53:50|34825.5|34705.5|34825.4|34705.4|34825.5|34705.5|34825.3|34705.3|4
1650927240000|2022-04-25 22:54:00|34825.7|34705.7|34827.9|34707.9|34829.5|34709.5|34825.2|34705.2|8
1650927260000|2022-04-25 22:54:20|34826.2|34706.2|34826.2|34706.2|34827.2|34707.2|34826.1|34706.1|16
1650927270000|2022-04-25 22:54:30|34826.1|34706.1|34825|34705|34827.4|34707.4|34825|34705|18
1650927280000|2022-04-25 22:54:40|34825.6|34705.6|34828.4|34708.4|34829.7|34709.7|34824.9|34704.9|8
1650927290000|2022-04-25 22:54:50|34834.2|34714.2|34829.3|34709.3|34834.2|34714.2|34828.7|34708.7|6
1650927300000|2022-04-25 22:55:00|34825.5|34705.5|34826.6|34706.6|34832.6|34712.6|34825.5|34705.5|19
1650927310000|2022-04-25 22:55:10|34827.4|34707.4|34826.8|34706.8|34827.4|34707.4|34826.6|34706.6|6
1650927320000|2022-04-25 22:55:20|34827.3|34707.3|34828.1|34708.1|34828.3|34708.3|34826.1|34706.1|18
1650927330000|2022-04-25 22:55:30|34828.2|34708.2|34826.6|34706.6|34831.7|34711.7|34826.2|34706.2|14
1650927340000|2022-04-25 22:55:40|34826.9|34706.9|34827.2|34707.2|34827.2|34707.2|34826.9|34706.9|3
1650927350000|2022-04-25 22:55:50|34827.6|34707.6|34825.7|34705.7|34827.6|34707.6|34825.3|34705.3|12
1650927360000|2022-04-25 22:56:00|34825.3|34705.3|34829.7|34709.7|34835.2|34715.2|34824.5|34704.5|7
1650927370000|2022-04-25 22:56:10|34828.3|34708.3|34824.6|34704.6|34830.5|34710.5|34824.6|34704.6|24
1650927380000|2022-04-25 22:56:20|34825.4|34705.4|34822.8|34702.8|34825.6|34705.6|34822.8|34702.8|12
1650927390000|2022-04-25 22:56:30|34823.6|34703.6|34821.5|34701.5|34823.6|34703.6|34820.9|34700.9|19
1650927400000|2022-04-25 22:56:40|34821.7|34701.7|34827.2|34707.2|34828.5|34708.5|34820.9|34700.9|10
1650927410000|2022-04-25 22:56:50|34827.7|34707.7|34826|34706|34827.7|34707.7|34825.4|34705.4|7
1650927420000|2022-04-25 22:57:00|34822.9|34702.9|34822.6|34702.6|34822.9|34702.9|34820.6|34700.6|8
1650927430000|2022-04-25 22:57:10|34822.7|34702.7|34823.8|34703.8|34827.1|34707.1|34821.9|34701.9|22
1650927440000|2022-04-25 22:57:20|34823.6|34703.6|34821.2|34701.2|34824.4|34704.4|34819.6|34699.6|13
1650927450000|2022-04-25 22:57:30|34820.8|34700.8|34821.2|34701.2|34821.8|34701.8|34820.5|34700.5|10
1650927460000|2022-04-25 22:57:40|34821.3|34701.3|34823.6|34703.6|34828.6|34708.6|34820.8|34700.8|9
1650927470000|2022-04-25 22:57:50|34825.1|34705.1|34826.1|34706.1|34826.1|34706.1|34825.1|34705.1|3
1650927480000|2022-04-25 22:58:00|34825.8|34705.8|34821.6|34701.6|34825.8|34705.8|34820.7|34700.7|14
1650927490000|2022-04-25 22:58:10|34821.9|34701.9|34825.7|34705.7|34829.9|34709.9|34820.3|34700.3|7
1650927500000|2022-04-25 22:58:20|34823.1|34703.1|34822.3|34702.3|34823.1|34703.1|34821.4|34701.4|6
1650927510000|2022-04-25 22:58:30|34821.7|34701.7|34823.5|34703.5|34825.3|34705.3|34821.6|34701.6|13
1650927520000|2022-04-25 22:58:40|34824.5|34704.5|34817.2|34697.2|34824.5|34704.5|34817.2|34697.2|13
1650927530000|2022-04-25 22:58:50|34817.5|34697.5|34820|34700|34825.8|34705.8|34817.5|34697.5|15
1650927540000|2022-04-25 22:59:00|34820.2|34700.2|34819|34699|34820.5|34700.5|34817.9|34697.9|16
1650927550000|2022-04-25 22:59:10|34818.8|34698.8|34821.4|34701.4|34822.8|34702.8|34818.7|34698.7|22
1650927560000|2022-04-25 22:59:20|34821.2|34701.2|34824.4|34704.4|34826.6|34706.6|34820.8|34700.8|10
1650927570000|2022-04-25 22:59:30|34824.1|34704.1|34822.7|34702.7|34825.6|34705.6|34822.7|34702.7|8
1650927580000|2022-04-25 22:59:40|34822.8|34702.8|34823.6|34703.6|34826|34706|34822.7|34702.7|17
1650927590000|2022-04-25 22:59:50|34823.7|34703.7|34822.6|34702.6|34823.7|34703.7|34821.1|34701.1|12
1650927600000|2022-04-25 23:00:00|34821.2|34701.2|34824.5|34704.5|34828.6|34708.6|34819.6|34699.6|33
1650927610000|2022-04-25 23:00:10|34824.4|34704.4|34821|34701|34825.9|34705.9|34820.4|34700.4|21
1650927620000|2022-04-25 23:00:20|34826.4|34706.4|34827.7|34707.7|34829|34709|34820.8|34700.8|24
1650927630000|2022-04-25 23:00:30|34827.8|34707.8|34827.7|34707.7|34829.4|34709.4|34826.2|34706.2|30
1650927640000|2022-04-25 23:00:40|34827.8|34707.8|34825.2|34705.2|34827.8|34707.8|34823.2|34703.2|24
1650927650000|2022-04-25 23:00:50|34823.7|34703.7|34825.4|34705.4|34827.4|34707.4|34823.5|34703.5|28
1650927660000|2022-04-25 23:01:00|34825.2|34705.2|34832.3|34712.3|34836.9|34716.9|34821.7|34701.7|28
1650927670000|2022-04-25 23:01:10|34831.3|34711.3|34825|34705|34833.2|34713.2|34825|34705|21
1650927680000|2022-04-25 23:01:20|34825.4|34705.4|34825.9|34705.9|34831.6|34711.6|34825.1|34705.1|14
1650927690000|2022-04-25 23:01:30|34826.6|34706.6|34826.5|34706.5|34827.4|34707.4|34825.5|34705.5|22
1650927700000|2022-04-25 23:01:40|34826.9|34706.9|34824.7|34704.7|34829|34709|34823.9|34703.9|19
1650927710000|2022-04-25 23:01:50|34824.3|34704.3|34824.5|34704.5|34824.9|34704.9|34824.2|34704.2|14
1650927720000|2022-04-25 23:02:00|34824.7|34704.7|34829.5|34709.5|34833.1|34713.1|34822.1|34702.1|23
1650927730000|2022-04-25 23:02:10|34829.9|34709.9|34823.3|34703.3|34831.1|34711.1|34823.3|34703.3|20
1650927740000|2022-04-25 23:02:20|34823.8|34703.8|34826.3|34706.3|34833.2|34713.2|34823.8|34703.8|29
1650927750000|2022-04-25 23:02:30|34827.3|34707.3|34825.6|34705.6|34829.1|34709.1|34825.6|34705.6|15
1650927760000|2022-04-25 23:02:40|34825.7|34705.7|34826.6|34706.6|34831.7|34711.7|34825.6|34705.6|13
1650927770000|2022-04-25 23:02:50|34826.9|34706.9|34829.1|34709.1|34829.7|34709.7|34824.1|34704.1|19
1650927780000|2022-04-25 23:03:00|34828.5|34708.5|34827.1|34707.1|34828.5|34708.5|34825.4|34705.4|11
1650927790000|2022-04-25 23:03:10|34827.6|34707.6|34830.6|34710.6|34833.1|34713.1|34827.4|34707.4|11
1650927800000|2022-04-25 23:03:20|34829.6|34709.6|34830|34710|34831.8|34711.8|34829.5|34709.5|16
1650927810000|2022-04-25 23:03:30|34829.9|34709.9|34828.2|34708.2|34829.9|34709.9|34827.7|34707.7|10
1650927820000|2022-04-25 23:03:40|34828.3|34708.3|34833.2|34713.2|34833.6|34713.6|34827.3|34707.3|15
1650927830000|2022-04-25 23:03:50|34833.8|34713.8|34825.6|34705.6|34833.8|34713.8|34823.5|34703.5|16
1650927840000|2022-04-25 23:04:00|34825.8|34705.8|34828|34708|34830.9|34710.9|34821.7|34701.7|12
1650927850000|2022-04-25 23:04:10|34828.5|34708.5|34829.1|34709.1|34829.3|34709.3|34827|34707|13
1650927860000|2022-04-25 23:04:20|34828.6|34708.6|34826.3|34706.3|34831.3|34711.3|34820.9|34700.9|19
1650927870000|2022-04-25 23:04:30|34826.5|34706.5|34827.6|34707.6|34827.6|34707.6|34824.1|34704.1|16
1650927880000|2022-04-25 23:04:40|34827.5|34707.5|34826.8|34706.8|34835.6|34715.6|34826.8|34706.8|21
1650927890000|2022-04-25 23:04:50|34827|34707|34827.6|34707.6|34827.6|34707.6|34823.8|34703.8|16
1650927900000|2022-04-25 23:05:00|34827.4|34707.4|34829|34709|34832.6|34712.6|34826|34706|16
1650927910000|2022-04-25 23:05:10|34828.7|34708.7|34828.2|34708.2|34829.1|34709.1|34827.8|34707.8|17
1650927920000|2022-04-25 23:05:20|34828.3|34708.3|34822.6|34702.6|34831.2|34711.2|34821.9|34701.9|20
1650927930000|2022-04-25 23:05:30|34825|34705|34828.6|34708.6|34830.4|34710.4|34823.8|34703.8|22
1650927940000|2022-04-25 23:05:40|34827.5|34707.5|34831.8|34711.8|34832.2|34712.2|34827.5|34707.5|20
1650927950000|2022-04-25 23:05:50|34831.4|34711.4|34831.8|34711.8|34833.1|34713.1|34831.2|34711.2|14
1650927960000|2022-04-25 23:06:00|34831.3|34711.3|34829.8|34709.8|34831.3|34711.3|34828.1|34708.1|12
1650927970000|2022-04-25 23:06:10|34829.5|34709.5|34829.6|34709.6|34835.1|34715.1|34828.3|34708.3|23
1650927980000|2022-04-25 23:06:20|34829.4|34709.4|34825.1|34705.1|34829.7|34709.7|34825.1|34705.1|16
1650927990000|2022-04-25 23:06:30|34825.7|34705.7|34831.3|34711.3|34832.1|34712.1|34825.4|34705.4|16
1650928000000|2022-04-25 23:06:40|34830.9|34710.9|34832.1|34712.1|34832.6|34712.6|34830.9|34710.9|11
1650928010000|2022-04-25 23:06:50|34832.4|34712.4|34830.2|34710.2|34834.6|34714.6|34830.2|34710.2|12
1650928020000|2022-04-25 23:07:00|34830.1|34710.1|34829.5|34709.5|34830.1|34710.1|34827.6|34707.6|11
1650928030000|2022-04-25 23:07:10|34827.9|34707.9|34830.2|34710.2|34832.6|34712.6|34825.7|34705.7|19
1650928040000|2022-04-25 23:07:20|34829|34709|34830.1|34710.1|34830.3|34710.3|34824.3|34704.3|17
1650928050000|2022-04-25 23:07:30|34829.7|34709.7|34829.9|34709.9|34830.3|34710.3|34828.8|34708.8|16
1650928060000|2022-04-25 23:07:40|34829.8|34709.8|34829.4|34709.4|34829.8|34709.8|34827.9|34707.9|10
1650928070000|2022-04-25 23:07:50|34829.6|34709.6|34834.4|34714.4|34834.6|34714.6|34827.9|34707.9|21
1650928080000|2022-04-25 23:08:00|34834.3|34714.3|34833.3|34713.3|34834.7|34714.7|34829.2|34709.2|20
1650928090000|2022-04-25 23:08:10|34832.8|34712.8|34833|34713|34833|34713|34832.1|34712.1|8
1650928100000|2022-04-25 23:08:20|34832.6|34712.6|34832.8|34712.8|34832.8|34712.8|34832.5|34712.5|4
1650928110000|2022-04-25 23:08:30|34833.2|34713.2|34832.7|34712.7|34833.3|34713.3|34832.7|34712.7|4
1650928120000|2022-04-25 23:08:40|34833.6|34713.6|34833.1|34713.1|34837.5|34717.5|34828.7|34708.7|22
1650928130000|2022-04-25 23:08:50|34833|34713|34834.6|34714.6|34834.6|34714.6|34833|34713|8
1650928140000|2022-04-25 23:09:00|34834.5|34714.5|34833.1|34713.1|34836.6|34716.6|34830.4|34710.4|27
1650928150000|2022-04-25 23:09:10|34834|34714|34834.1|34714.1|34835|34715|34833.2|34713.2|22
1650928160000|2022-04-25 23:09:20|34833.5|34713.5|34832.9|34712.9|34834|34714|34828.6|34708.6|11
1650928170000|2022-04-25 23:09:30|34832.8|34712.8|34835.2|34715.2|34835.2|34715.2|34828.9|34708.9|19
1650928180000|2022-04-25 23:09:40|34834.9|34714.9|34835.4|34715.4|34835.7|34715.7|34834.4|34714.4|13
1650928190000|2022-04-25 23:09:50|34835.3|34715.3|34835.5|34715.5|34836.4|34716.4|34834.9|34714.9|9
1650928200000|2022-04-25 23:10:00|34836.1|34716.1|34834.1|34714.1|34837.2|34717.2|34834|34714|19
1650928210000|2022-04-25 23:10:10|34834.6|34714.6|34836|34716|34836.9|34716.9|34833.1|34713.1|22
1650928220000|2022-04-25 23:10:20|34836.2|34716.2|34837.1|34717.1|34837.4|34717.4|34831.4|34711.4|11
1650928230000|2022-04-25 23:10:30|34837|34717|34835.6|34715.6|34837.1|34717.1|34835.2|34715.2|10
1650928240000|2022-04-25 23:10:40|34836.8|34716.8|34834|34715.2|34839.5|34719.5|34834|34715.2|13
1650928250000|2022-04-25 23:10:50|34836.4|34716.4|34837.6|34717.6|34837.6|34717.6|34835.4|34715.4|9
1650928260000|2022-04-25 23:11:00|34837.5|34717.5|34834.8|34714.8|34837.7|34717.7|34834.6|34714.6|10
1650928270000|2022-04-25 23:11:10|34834.9|34714.9|34833.9|34713.9|34834.9|34714.9|34833.9|34713.9|5
1650928280000|2022-04-25 23:11:20|34833.8|34713.8|34833.3|34713.3|34834.8|34714.8|34833.3|34713.3|8
1650928290000|2022-04-25 23:11:30|34833.5|34713.5|34834.8|34714.8|34835.4|34715.4|34833.5|34713.5|14
1650928300000|2022-04-25 23:11:40|34834.5|34714.5|34834.7|34714.7|34834.8|34714.8|34834.4|34714.4|9
1650928310000|2022-04-25 23:11:50|34831.5|34711.5|34835.4|34715.4|34836.1|34716.1|34831.5|34711.5|15
1650928320000|2022-04-25 23:12:00|34835.7|34715.7|34837.9|34717.9|34838.8|34718.8|34834.9|34714.9|22
1650928330000|2022-04-25 23:12:10|34838.1|34718.1|34838.3|34718.3|34838.4|34718.4|34836.5|34716.5|10
1650928340000|2022-04-25 23:12:20|34838.2|34718.2|34834.7|34714.7|34840.1|34720.1|34833.4|34713.4|12
1650928350000|2022-04-25 23:12:30|34834.1|34714.1|34835|34715|34839.4|34719.4|34834.1|34714.1|15
1650928360000|2022-04-25 23:12:40|34834.9|34714.9|34835.4|34715.4|34835.5|34715.5|34834.2|34714.2|9
1650928370000|2022-04-25 23:12:50|34835.2|34715.2|34836.8|34716.8|34837.7|34717.7|34834.8|34714.8|10
1650928380000|2022-04-25 23:13:00|34836.6|34716.6|34835.9|34715.9|34836.6|34716.6|34835.1|34715.1|12
1650928390000|2022-04-25 23:13:10|34835.7|34715.7|34835.8|34715.8|34837|34717|34835.3|34715.3|6
1650928400000|2022-04-25 23:13:20|34835.7|34715.7|34835.4|34715.4|34836|34716|34835.3|34715.3|7
1650928410000|2022-04-25 23:13:30|34835.6|34715.6|34834.9|34714.9|34837.8|34717.8|34834.9|34714.9|25
1650928420000|2022-04-25 23:13:40|34834.8|34714.8|34834.7|34714.7|34834.9|34714.9|34834|34714|11
1650928430000|2022-04-25 23:13:50|34834.6|34714.6|34833.3|34713.3|34834.9|34714.9|34833|34713|11
1650928440000|2022-04-25 23:14:00|34834.5|34714.5|34836.5|34716.5|34836.5|34716.5|34834.2|34714.2|4
1650928450000|2022-04-25 23:14:10|34836.6|34716.6|34834.4|34714.4|34836.6|34716.6|34834.4|34714.4|9
1650928460000|2022-04-25 23:14:20|34835.2|34715.2|34833.5|34713.5|34837.1|34717.1|34833.5|34713.5|10
1650928470000|2022-04-25 23:14:30|34833.4|34713.4|34833.8|34713.8|34834.2|34714.2|34832.9|34712.9|12
1650928480000|2022-04-25 23:14:40|34833.5|34713.5|34835|34715|34835|34715|34832.7|34712.7|15
1650928490000|2022-04-25 23:14:50|34835.6|34715.6|34833.7|34713.7|34836.3|34716.3|34833.7|34713.7|12
1650928500000|2022-04-25 23:15:00|34834.1|34714.1|34838.8|34718.8|34838.8|34718.8|34834.1|34714.1|22
1650928510000|2022-04-25 23:15:10|34837.7|34717.7|34837.3|34717.3|34837.9|34717.9|34836.3|34716.3|8
1650928520000|2022-04-25 23:15:20|34837.5|34717.5|34834.5|34714.5|34837.9|34717.9|34834.5|34714.5|8
1650928530000|2022-04-25 23:15:30|34842.4|34722.4|34843.8|34723.8|34844.9|34724.9|34838.9|34718.9|12
1650928540000|2022-04-25 23:15:40|34839.2|34719.2|34843.5|34723.5|34846.7|34726.7|34839.2|34719.2|19
1650928550000|2022-04-25 23:15:50|34844.1|34724.1|34842.1|34722.1|34844.8|34724.8|34839.6|34719.6|24
1650928560000|2022-04-25 23:16:00|34841.9|34721.9|34842.2|34722.2|34843.5|34723.5|34839.3|34719.3|13
1650928570000|2022-04-25 23:16:10|34843.4|34723.4|34842.9|34722.9|34845.2|34725.2|34839.8|34719.8|14
1650928580000|2022-04-25 23:16:20|34843.5|34723.5|34842.4|34722.4|34844.5|34724.5|34839.8|34719.8|10
1650928590000|2022-04-25 23:16:30|34843.5|34723.5|34837.7|34717.7|34843.5|34723.5|34836.8|34716.8|15
1650928600000|2022-04-25 23:16:40|34836.9|34716.9|34843.5|34725.4|34847.1|34727.1|34824.9|34713.2|12
1650928610000|2022-04-25 23:16:50|34842.3|34723.8|34840.7|34720.7|34842.3|34723.8|34838.4|34718.4|9
1650928620000|2022-04-25 23:17:00|34842.4|34722.4|34835.7|34715.7|34842.4|34722.4|34834.8|34714.8|11
1650928630000|2022-04-25 23:17:10|34835.4|34715.4|34846.4|34726.4|34846.4|34726.4|34835.1|34715.1|4
1650928640000|2022-04-25 23:17:20|34845.3|34725.3|34840.8|34720.8|34845.3|34725.3|34840.8|34720.8|7
1650928650000|2022-04-25 23:17:30|34841.1|34721.1|34834.2|34727.8|34841.1|34727.8|34834.2|34715.3|9
1650928660000|2022-04-25 23:17:40|34845|34723.1|34835|34715|34845|34725|34833.1|34713.9|13
1650928670000|2022-04-25 23:17:50|34834.4|34714.4|34838.8|34718.8|34842|34722|34834.1|34714.1|8
1650928680000|2022-04-25 23:18:00|34838.7|34718.7|34835.8|34715.8|34840.6|34720.6|34835.8|34715.8|15
1650928690000|2022-04-25 23:18:10|34836.6|34716.6|34832.8|34712.8|34837.1|34717.1|34832.7|34712.7|10
1650928700000|2022-04-25 23:18:20|34847|34727|34841|34721|34847|34727|34839.5|34719.5|8
1650928710000|2022-04-25 23:18:30|34839.1|34719.1|34839.2|34719.2|34841|34721|34839.1|34719.1|6
1650928720000|2022-04-25 23:18:40|34840|34720|34835.2|34715.2|34840|34720|34835.2|34715.2|5
1650928730000|2022-04-25 23:18:50|34846.3|34726.3|34839.2|34719.2|34846.3|34726.3|34839.2|34719.2|7
1650928740000|2022-04-25 23:19:00|34839.7|34719.7|34830.1|34710.1|34840.4|34720.4|34824|34708.6|20
1650928750000|2022-04-25 23:19:10|34829.5|34709.5|34830|34710|34830.6|34710.6|34829.5|34709.5|8
1650928760000|2022-04-25 23:19:20|34829.4|34709.4|34830.6|34710.6|34831|34711|34829.4|34709.4|8
1650928770000|2022-04-25 23:19:30|34830.9|34710.9|34838.7|34718.7|34841.8|34721.8|34830.3|34710.3|17
1650928780000|2022-04-25 23:19:40|34840.3|34720.3|34847.4|34727.9|34847.4|34727.9|34831.7|34711.7|11
1650928790000|2022-04-25 23:19:50|34831|34711|34833.1|34713.1|34833.4|34713.4|34827.7|34707.7|24
1650928800000|2022-04-25 23:20:00|34832.2|34712.2|34832|34712|34832.5|34712.5|34831.5|34711.5|17
1650928810000|2022-04-25 23:20:10|34831.9|34711.9|34830.2|34710.2|34832|34712|34828.4|34708.4|10
1650928820000|2022-04-25 23:20:20|34830.3|34710.3|34834.5|34714.5|34836.6|34716.6|34830.2|34710.2|16
1650928830000|2022-04-25 23:20:30|34835.2|34715.2|34830.6|34710.6|34835.2|34715.2|34820.8|34709.4|14
1650928840000|2022-04-25 23:20:40|34830|34710|34832.4|34716.5|34846.7|34726.7|34829.5|34709.5|10
1650928850000|2022-04-25 23:20:50|34832.5|34716.3|34835.6|34715.6|34836.9|34716.9|34832.5|34714.2|7
1650928860000|2022-04-25 23:21:00|34836.1|34716.1|34837.5|34717.5|34838.6|34718.6|34830|34710|19
1650928870000|2022-04-25 23:21:10|34836.8|34716.8|34836|34716|34836.8|34716.8|34834.4|34714.4|12
1650928880000|2022-04-25 23:21:20|34836.2|34716.2|34835.3|34715.3|34839.9|34719.9|34835.3|34715.3|6
1650928890000|2022-04-25 23:21:30|34839.8|34719.8|34829.5|34709.5|34841.1|34721.1|34829.5|34709.5|16
1650928900000|2022-04-25 23:21:40|34832.4|34712.4|34839.4|34719.4|34841.4|34722.9|34824.6|34707.4|17
1650928910000|2022-04-25 23:21:50|34840.2|34720.2|34836.7|34716.7|34841.2|34721.2|34836.7|34716.7|11
1650928920000|2022-04-25 23:22:00|34832.3|34712.3|34842.4|34722.4|34843.5|34723.5|34832.3|34712.3|5
1650928930000|2022-04-25 23:22:10|34841.2|34721.2|34829.8|34709.8|34841.2|34721.2|34828.5|34708.5|12
1650928940000|2022-04-25 23:22:20|34830.4|34710.4|34828.4|34708.4|34834|34714|34826.5|34708.4|17
1650928950000|2022-04-25 23:22:30|34829.4|34709.4|34837.4|34717.4|34841.4|34721.4|34828.6|34708.6|11
1650928960000|2022-04-25 23:22:40|34838|34718|34835.2|34715.2|34838.4|34718.4|34835.2|34715.2|10
1650928970000|2022-04-25 23:22:50|34835.5|34715.5|34834|34714|34843.4|34723.4|34830.2|34710.3|20
1650928980000|2022-04-25 23:23:00|34835.1|34715.1|34839.5|34719.5|34842.5|34722.5|34831.5|34711.5|21
1650928990000|2022-04-25 23:23:10|34839.9|34719.9|34836|34716|34840.3|34720.3|34835.6|34715.6|17
1650929000000|2022-04-25 23:23:20|34837.1|34717.1|34834.8|34714.8|34838|34718|34834.1|34714.1|13
1650929010000|2022-04-25 23:23:30|34835.3|34715.3|34837.6|34717.6|34838.7|34718.7|34835.3|34715.3|4
1650929020000|2022-04-25 23:23:40|34837.9|34718.6|34835.3|34715.3|34841.6|34721.6|34834.8|34714.8|15
1650929030000|2022-04-25 23:23:50|34835.9|34715.9|34836.5|34718.1|34839.2|34719.2|34830.5|34711.8|15
1650929040000|2022-04-25 23:24:00|34838.7|34718.7|34840.3|34720.3|34841.3|34721.3|34837.2|34717.2|14
1650929050000|2022-04-25 23:24:10|34840.1|34720.1|34839|34719|34840.2|34720.2|34838.2|34718.2|10
1650929060000|2022-04-25 23:24:20|34839.3|34719.3|34837.9|34717.9|34839.3|34719.3|34837.5|34717.5|10
1650929070000|2022-04-25 23:24:30|34836.4|34716.4|34824.5|34714.5|34840.5|34726.6|34821.8|34713.5|12
1650929080000|2022-04-25 23:24:40|34829.4|34716.3|34829.4|34716.4|34830.9|34717|34826.4|34715.3|6
1650929090000|2022-04-25 23:24:50|34828.2|34716|34833.9|34715.7|34836.2|34717.2|34828.2|34715.5|7
1650929100000|2022-04-25 23:25:00|34834.1|34716.3|34831.8|34714.6|34841|34725.6|34829.2|34714|14
1650929110000|2022-04-25 23:25:10|34833.5|34714.9|34833.8|34717.5|34837.6|34717.6|34833.5|34714.9|13
1650929120000|2022-04-25 23:25:20|34841.3|34726|34842.9|34722.9|34843.7|34726|34840|34722.6|12
1650929130000|2022-04-25 23:25:30|34841.8|34721.8|34841|34721|34842.5|34722.5|34839.2|34719.2|10
1650929140000|2022-04-25 23:25:40|34838.5|34718.9|34840.6|34723.7|34842.5|34724.7|34837.6|34718.9|5
1650929150000|2022-04-25 23:25:50|34841|34721|34840.3|34721.8|34842.1|34722.3|34840.3|34721|8
1650929160000|2022-04-25 23:26:00|34841.4|34722.1|34835.4|34717.8|34841.4|34722.1|34830.3|34714.5|14
1650929170000|2022-04-25 23:26:10|34833|34717.1|34838.3|34718.6|34838.8|34718.8|34832.7|34716.3|17
1650929180000|2022-04-25 23:26:20|34837.3|34718.4|34838.2|34718.2|34838.2|34719|34836.1|34718.2|8
1650929190000|2022-04-25 23:26:30|34837.3|34718.4|34836.7|34718.7|34838.2|34718.7|34836.7|34718.1|7
1650929200000|2022-04-25 23:26:40|34836.5|34718.8|34838|34718|34841.4|34722.5|34836.5|34716.5|12
1650929210000|2022-04-25 23:26:50|34838.2|34718.2|34830.9|34716.5|34838.2|34718.2|34827|34714.9|7
1650929220000|2022-04-25 23:27:00|34831.7|34715.8|34840.2|34720.2|34840.9|34720.9|34831.7|34715.8|8
1650929230000|2022-04-25 23:27:10|34840.6|34720.6|34841.4|34722.6|34842.4|34722.6|34839.4|34719.4|13
1650929240000|2022-04-25 23:27:20|34840.6|34720.6|34837.7|34717.7|34840.6|34722.5|34829.6|34716.3|17
1650929250000|2022-04-25 23:27:30|34837.2|34717.8|34838.3|34718.3|34843.4|34723.6|34837.2|34717.8|8
1650929260000|2022-04-25 23:27:40|34838.7|34718.7|34833.7|34716.5|34839|34719|34827.1|34714.9|9
1650929270000|2022-04-25 23:27:50|34831.9|34716|34839.7|34721.1|34843.7|34724.3|34831.9|34716|9
1650929280000|2022-04-25 23:28:00|34841.4|34722.2|34840.1|34720.1|34844.8|34724.8|34834.5|34714.5|15
1650929290000|2022-04-25 23:28:10|34839.1|34719.1|34841.8|34721.8|34841.9|34721.9|34836.1|34716.1|18
1650929300000|2022-04-25 23:28:20|34843|34723|34843.1|34723.1|34846.6|34726.6|34837.4|34717.4|15
1650929310000|2022-04-25 23:28:30|34843.8|34723.8|34840.8|34720.8|34843.8|34723.8|34840.8|34720.8|10
1650929320000|2022-04-25 23:28:40|34841|34721|34837.2|34717.2|34842.3|34722.3|34837.2|34717.2|14
1650929330000|2022-04-25 23:28:50|34835.4|34715.4|34836.4|34716.4|34843.7|34723.7|34835.1|34715.1|20
1650929340000|2022-04-25 23:29:00|34842.4|34722.4|34842.7|34722.7|34844.7|34724.7|34836.9|34716.9|19
1650929350000|2022-04-25 23:29:10|34841.8|34721.8|34842.5|34722.5|34845.3|34725.3|34841|34721|15
1650929360000|2022-04-25 23:29:20|34842.2|34722.2|34843.6|34723.6|34844.2|34724.2|34842|34722|11
1650929370000|2022-04-25 23:29:30|34842.9|34722.9|34837.5|34717.5|34842.9|34722.9|34835.6|34715.6|17
1650929380000|2022-04-25 23:29:40|34832.3|34713.9|34833.4|34715.3|34838.1|34718.1|34830.4|34713.9|13
1650929390000|2022-04-25 23:29:50|34841.2|34721.2|34840.9|34720.9|34844.2|34724.2|34840.2|34720.2|23
1650929400000|2022-04-25 23:30:00|34841.4|34721.4|34842.7|34722.7|34844.3|34724.3|34840.5|34720.5|23
1650929410000|2022-04-25 23:30:10|34842.4|34722.4|34842.5|34722.5|34844.4|34724.4|34842.4|34722.4|13
1650929420000|2022-04-25 23:30:20|34843.3|34723.3|34841.8|34721.8|34845.4|34725.4|34841.3|34721.3|13
1650929430000|2022-04-25 23:30:30|34842.7|34722.7|34838.2|34718.2|34844.1|34724.1|34837.4|34717.4|17
1650929440000|2022-04-25 23:30:40|34842.7|34722.7|34842.2|34722.2|34842.7|34722.7|34835.2|34715.2|22
1650929450000|2022-04-25 23:30:50|34841.9|34721.9|34844.6|34724.6|34845.2|34725.2|34841.5|34721.5|15
1650929460000|2022-04-25 23:31:00|34843.2|34723.2|34844.3|34724.3|34845.3|34725.3|34842.2|34722.2|14
1650929470000|2022-04-25 23:31:10|34844|34724|34844.9|34724.9|34845.3|34725.3|34843.6|34723.6|8
1650929480000|2022-04-25 23:31:20|34837.9|34718.1|34840.8|34720.8|34841|34721|34837.9|34718.1|10
1650929490000|2022-04-25 23:31:30|34840.6|34720.6|34841.2|34721.2|34844.6|34724.7|34840.5|34720.5|12
1650929500000|2022-04-25 23:31:40|34840.7|34720.7|34840.7|34720.7|34843.2|34723.2|34839.7|34719.7|11
1650929510000|2022-04-25 23:31:50|34840.4|34720.4|34840|34720|34845.1|34725.1|34839.8|34719.8|17
1650929520000|2022-04-25 23:32:00|34839.8|34719.8|34838.1|34718.1|34840|34720|34838.1|34718.1|12
1650929530000|2022-04-25 23:32:10|34838.2|34718.2|34840.2|34720.3|34841|34722|34837.9|34717.9|8
1650929540000|2022-04-25 23:32:20|34841.6|34723.8|34840.5|34724.7|34841.6|34725.7|34839.6|34721.6|10
1650929550000|2022-04-25 23:32:30|34841.3|34724.2|34839.3|34719.3|34842.4|34724.2|34839.3|34719.3|9
1650929560000|2022-04-25 23:32:40|34847.2|34727.2|34845.4|34725.4|34847.2|34727.2|34839.6|34719.6|10
1650929570000|2022-04-25 23:32:50|34843.7|34723.7|34849.6|34729.6|34849.6|34729.6|34836.6|34716.6|10
1650929580000|2022-04-25 23:33:00|34841.4|34721.4|34840.9|34720.9|34844.9|34724.9|34829.4|34714.8|28
1650929590000|2022-04-25 23:33:10|34839.9|34719.9|34842|34722|34846.8|34726.8|34838|34718|22
1650929600000|2022-04-25 23:33:20|34841|34721|34840.5|34720.5|34843.5|34723.5|34837.8|34717.8|14
1650929610000|2022-04-25 23:33:30|34840.6|34720.6|34839.7|34719.7|34843.4|34723.4|34839.1|34719.1|17
1650929620000|2022-04-25 23:33:40|34842.1|34722.1|34841.2|34721.2|34845.8|34725.8|34839.7|34719.7|26
1650929630000|2022-04-25 23:33:50|34842.6|34722.6|34840.3|34720.3|34842.6|34722.6|34838.4|34718.4|20
1650929640000|2022-04-25 23:34:00|34840.2|34720.2|34837|34717|34843.6|34723.6|34837|34717|16
1650929650000|2022-04-25 23:34:10|34829.4|34713.1|34841.4|34721.4|34845.2|34725.2|34829.4|34713.1|22
1650929660000|2022-04-25 23:34:20|34840|34720|34837.6|34717.6|34840.9|34720.9|34836.3|34716.3|20
1650929670000|2022-04-25 23:34:30|34837.3|34717.3|34837.7|34717.7|34842.1|34722.1|34837|34717|16
1650929680000|2022-04-25 23:34:40|34837.9|34717.9|34840.8|34720.8|34846.3|34726.3|34834.9|34714.9|13
1650929690000|2022-04-25 23:34:50|34841.9|34722.6|34837.7|34717.7|34849|34729|34825.4|34710.4|21
1650929700000|2022-04-25 23:35:00|34833.9|34713.9|34824.2|34707|34843|34727.9|34805.2|34700.1|19
1650929710000|2022-04-25 23:35:10|34824.9|34707.7|34833.1|34713.1|34833.1|34713.1|34824.2|34707|19
1650929720000|2022-04-25 23:35:20|34832.2|34712.2|34838|34718|34838.6|34718.6|34832.2|34712.2|20
1650929730000|2022-04-25 23:35:30|34837.6|34717.6|34837.3|34717.3|34839|34719|34836|34716|20
1650929740000|2022-04-25 23:35:40|34837.2|34717.2|34836.2|34718.2|34838.9|34718.9|34836.2|34717|16
1650929750000|2022-04-25 23:35:50|34837|34718.9|34833.8|34713.8|34837|34718.9|34833|34713|14
1650929760000|2022-04-25 23:36:00|34833.4|34713.4|34833.2|34713.2|34839.8|34723|34833|34713|12
1650929770000|2022-04-25 23:36:10|34823.1|34713.4|34828.3|34711.7|34830.3|34713.4|34823.1|34710.2|14
1650929780000|2022-04-25 23:36:20|34830.9|34710.9|34832.2|34712.7|34836.6|34720.1|34829.8|34710.8|16
1650929790000|2022-04-25 23:36:30|34832.3|34712.3|34828.5|34709|34832.3|34712.3|34819.5|34707|16
1650929800000|2022-04-25 23:36:40|34827.4|34708.8|34835.9|34715.9|34837.6|34721.5|34827.3|34708.8|14
1650929810000|2022-04-25 23:36:50|34835.4|34715.5|34836.4|34718.8|34836.8|34718.8|34835.4|34715.5|5
1650929820000|2022-04-25 23:37:00|34836.2|34716.2|34834.7|34714.7|34836.2|34716.2|34830.6|34710.6|13
1650929830000|2022-04-25 23:37:10|34837.1|34717.1|34833.6|34713.6|34837.1|34717.1|34831.6|34711.6|15
1650929840000|2022-04-25 23:37:20|34831.2|34711.2|34826.7|34706.7|34834|34714|34826.7|34706.7|20
1650929850000|2022-04-25 23:37:30|34831.2|34711.2|34830.3|34710.3|34832.2|34712.2|34829.4|34709.4|21
1650929860000|2022-04-25 23:37:40|34831.3|34711.3|34832.4|34712.4|34834.5|34714.5|34830.7|34710.7|22
1650929870000|2022-04-25 23:37:50|34833|34713|34830|34710|34833|34713|34828.2|34708.2|21
1650929880000|2022-04-25 23:38:00|34833.2|34713.2|34831.5|34711.5|34833.2|34713.2|34831.5|34711.5|16
1650929890000|2022-04-25 23:38:10|34831.4|34711.4|34827.2|34710.2|34831.4|34717.4|34821.1|34706.4|20
1650929900000|2022-04-25 23:38:20|34833.2|34726|34826.1|34716.9|34833.2|34726|34821.6|34714|11
1650929910000|2022-04-25 23:38:30|34827|34713.9|34823.2|34710.7|34827.2|34715.1|34823.2|34710.7|7
1650929920000|2022-04-25 23:38:40|34824.8|34710.8|34826.5|34711.6|34826.7|34711.6|34822.5|34707.9|13
1650929930000|2022-04-25 23:38:50|34830.9|34721.3|34828.7|34715.5|34830.9|34721.4|34828.1|34715.5|13
1650929940000|2022-04-25 23:39:00|34833.3|34713.3|34830.3|34710.3|34834.5|34714.5|34830.3|34710.3|10
1650929950000|2022-04-25 23:39:10|34834.3|34714.3|34830.6|34710.6|34834.3|34714.3|34830.1|34710.1|15
1650929960000|2022-04-25 23:39:20|34831.1|34711.1|34831.6|34711.6|34831.9|34711.9|34831.1|34711.1|11
1650929970000|2022-04-25 23:39:30|34826.7|34712.5|34827|34712.7|34829.1|34712.7|34826.7|34711.4|10
1650929980000|2022-04-25 23:39:40|34826.7|34713.1|34819.2|34715.5|34831.1|34722.7|34817|34703.6|16
1650929990000|2022-04-25 23:39:50|34819.7|34716.6|34825.8|34705.8|34825.8|34718.7|34818.3|34704.1|12
1650930000000|2022-04-25 23:40:00|34825.7|34705.7|34825.2|34705.2|34825.9|34705.9|34823.9|34703.9|12
1650930010000|2022-04-25 23:40:10|34824.5|34704.5|34821.9|34706.3|34826.3|34712.9|34821.9|34704.5|18
1650930020000|2022-04-25 23:40:20|34822.7|34706.9|34814.4|34716.1|34824.4|34716.1|34807.4|34702|22
1650930030000|2022-04-25 23:40:30|34818.7|34706.9|34816.3|34705.3|34819.7|34708.5|34810|34700.3|22
1650930040000|2022-04-25 23:40:40|34817.9|34706.1|34826.8|34712.5|34829.2|34713.8|34817.9|34706.1|26
1650930050000|2022-04-25 23:40:50|34830.3|34710.3|34829.4|34714.4|34830.9|34715.6|34828.6|34710.2|17
1650930060000|2022-04-25 23:41:00|34828.7|34714.7|34829.2|34715|34831.8|34715|34828.6|34711.5|16
1650930070000|2022-04-25 23:41:10|34830.1|34712.8|34818.5|34716.8|34831.7|34725.6|34817.4|34712.1|15
1650930080000|2022-04-25 23:41:20|34818.3|34717.1|34814.3|34713.6|34818.3|34718.3|34813.6|34711.5|12
1650930090000|2022-04-25 23:41:30|34814.4|34714.3|34818.5|34722.1|34819.8|34723.7|34814.4|34714.3|7
1650930100000|2022-04-25 23:41:40|34818.4|34721|34819.3|34723.3|34820.4|34726.4|34817.1|34719.5|8
1650930110000|2022-04-25 23:41:50|34819.5|34724.1|34817.1|34716.5|34819.5|34724.1|34815.9|34716.5|6
1650930120000|2022-04-25 23:42:00|34816.7|34717.4|34815.3|34716.7|34816.7|34717.6|34814.9|34716.7|11
1650930130000|2022-04-25 23:42:10|34814.7|34717.4|34816.3|34717.8|34821.1|34727.2|34814.7|34716.5|10
1650930140000|2022-04-25 23:42:20|34815.3|34717.9|34813.4|34718|34816|34718.3|34811.6|34716.8|14
1650930150000|2022-04-25 23:42:30|34813.3|34717.8|34819.7|34725.3|34820.4|34725.3|34813.3|34717|9
1650930160000|2022-04-25 23:42:40|34819.5|34724.5|34817.9|34721.2|34819.5|34724.5|34817.6|34721|5
1650930170000|2022-04-25 23:42:50|34816.9|34721|34819.6|34727.1|34822.1|34729.7|34814.2|34715.7|12
1650930180000|2022-04-25 23:43:00|34826|34711.6|34822.6|34713.7|34829.8|34713.7|34822.6|34709.8|7
1650930190000|2022-04-25 23:43:10|34828.4|34710.5|34824.5|34704.8|34828.5|34713.9|34819.7|34704.3|23
1650930200000|2022-04-25 23:43:20|34823.5|34705.5|34820.7|34703.7|34825.9|34706.6|34820.7|34702.1|18
1650930210000|2022-04-25 23:43:30|34820.8|34704.4|34824.4|34704.9|34825|34711.1|34820.8|34703.1|12
1650930220000|2022-04-25 23:43:40|34823.5|34706.8|34819.2|34706.7|34824.9|34707.9|34819.2|34704.7|18
1650930230000|2022-04-25 23:43:50|34820|34707.1|34813.6|34711.2|34820|34711.4|34813.4|34706.1|14
1650930240000|2022-04-25 23:44:00|34813.1|34711.9|34816.1|34707.2|34821.7|34711.9|34813.1|34704.7|14
1650930250000|2022-04-25 23:44:10|34816|34722.5|34814.6|34714.1|34817.4|34722.5|34814.2|34713.2|7
1650930260000|2022-04-25 23:44:20|34814.9|34716.7|34814.6|34714.5|34817|34716.7|34814.4|34713.4|11
1650930270000|2022-04-25 23:44:30|34816.2|34715.8|34820.5|34706.7|34822.2|34716.8|34811.9|34704.4|17
1650930280000|2022-04-25 23:44:40|34819.4|34707.4|34816|34715.9|34820.5|34723.4|34815.5|34706.4|10
1650930290000|2022-04-25 23:44:50|34816.7|34714.9|34815.9|34717.3|34816.7|34717.3|34815.8|34714.9|5
1650930300000|2022-04-25 23:45:00|34816.4|34714.9|34827.8|34707.8|34827.8|34718.8|34808.7|34704.8|21
1650930310000|2022-04-25 23:45:10|34828.1|34708.1|34822.3|34702.3|34828.1|34708.1|34817.2|34699.3|22
1650930320000|2022-04-25 23:45:20|34821.4|34701.4|34822.9|34702.9|34824|34704|34821.4|34701.4|12
1650930330000|2022-04-25 23:45:30|34822.6|34702.6|34814.7|34704.2|34823.6|34707.2|34814.7|34699.3|26
1650930340000|2022-04-25 23:45:40|34814.5|34705.4|34818.6|34706.3|34819.6|34708.5|34814.5|34704|19
1650930350000|2022-04-25 23:45:50|34817.7|34706.8|34816.3|34706.5|34818.3|34708|34816.3|34705.5|13
1650930360000|2022-04-25 23:46:00|34816.6|34705.6|34809.4|34709.2|34817.2|34716.7|34809.4|34704|13
1650930370000|2022-04-25 23:46:10|34815.6|34709.6|34823|34703.4|34823.8|34719.9|34812.1|34701.5|26
1650930380000|2022-04-25 23:46:20|34822.4|34703.1|34820.7|34702|34824.1|34704.8|34820.7|34702|7
1650930390000|2022-04-25 23:46:30|34820.2|34711.4|34822.4|34704.8|34822.8|34711.4|34818.2|34704.6|10
1650930400000|2022-04-25 23:46:40|34810.3|34711.1|34812.9|34710.1|34812.9|34711.4|34809.9|34710.1|5
1650930410000|2022-04-25 23:46:50|34815.2|34718.2|34817.6|34711|34818.9|34719.1|34814.7|34709.5|7
1650930420000|2022-04-25 23:47:00|34818.4|34710.7|34820.5|34702.5|34822.8|34717.6|34811.5|34702.5|13
1650930430000|2022-04-25 23:47:10|34818.9|34704.4|34812.2|34710.7|34821.1|34719.1|34810|34703.9|15
1650930440000|2022-04-25 23:47:20|34813.9|34710.5|34816.1|34698.8|34818.5|34711.3|34811.1|34697.9|16
1650930450000|2022-04-25 23:47:30|34815.3|34698|34820.5|34703.4|34822.4|34707.3|34813.3|34698|27
1650930460000|2022-04-25 23:47:40|34820.1|34704.6|34820|34705.3|34822.2|34706.5|34818.1|34702.6|17
1650930470000|2022-04-25 23:47:50|34820.7|34705.6|34817.6|34705|34820.9|34705.9|34817.1|34701.5|17
1650930480000|2022-04-25 23:48:00|34817.2|34704.7|34814.5|34702.7|34819.6|34710.2|34806.1|34702.7|14
1650930490000|2022-04-25 23:48:10|34813.9|34703|34813.8|34703.4|34814.9|34705.4|34811.7|34702|8
1650930500000|2022-04-25 23:48:20|34812.9|34703.2|34813.5|34709.3|34815.8|34715.9|34808.4|34702.8|13
1650930510000|2022-04-25 23:48:30|34812.6|34710.7|34811.9|34715.8|34816|34718.2|34811.1|34709.2|20
1650930520000|2022-04-25 23:48:40|34811.4|34715.5|34820|34703.8|34822.4|34717.8|34810.2|34698.3|22
1650930530000|2022-04-25 23:48:50|34817|34703.5|34818.1|34707|34820.7|34707|34816.4|34699.6|26
1650930540000|2022-04-25 23:49:00|34818.9|34705.9|34818.3|34704.6|34819.9|34708.5|34816.7|34703.5|22
1650930550000|2022-04-25 23:49:10|34818.5|34704.8|34819.6|34701.6|34821.8|34714.2|34812.4|34699.9|27
1650930560000|2022-04-25 23:49:20|34820.2|34701.3|34808.8|34716.4|34820.8|34716.4|34804.3|34700.7|19
1650930570000|2022-04-25 23:49:30|34812.5|34710.4|34808.5|34705.4|34812.5|34717.5|34803.7|34705.4|29
1650930580000|2022-04-25 23:49:40|34809.8|34704|34802.4|34710.5|34811.3|34710.5|34802.2|34699.3|22
1650930590000|2022-04-25 23:49:50|34802.3|34710.7|34806.8|34714.5|34809.1|34719.8|34801.1|34702.1|21
1650930600000|2022-04-25 23:50:00|34807.5|34715|34814|34705.4|34818.6|34715.7|34802.8|34702.9|25
1650930610000|2022-04-25 23:50:10|34818.1|34704.9|34816.5|34705|34822.6|34710|34814.2|34701.9|33
1650930620000|2022-04-25 23:50:20|34817.5|34705.4|34818.1|34704.2|34821|34706.3|34815.8|34701.7|17
1650930630000|2022-04-25 23:50:30|34818.9|34704.6|34808.1|34704.4|34818.9|34705.4|34808.1|34702|24
1650930640000|2022-04-25 23:50:40|34811.9|34702|34811.2|34713.9|34813.2|34718.5|34805.8|34702|28
1650930650000|2022-04-25 23:50:50|34812|34713.5|34807.7|34714.3|34812|34716.4|34807.7|34711.9|10
1650930660000|2022-04-25 23:51:00|34808.5|34713.5|34810.8|34716.1|34813.8|34717|34807.7|34707.8|18
1650930670000|2022-04-25 23:51:10|34810|34716.8|34809.8|34715.9|34811.1|34716.8|34808.1|34708.9|24
1650930680000|2022-04-25 23:51:20|34808|34716.4|34808.5|34714.4|34811|34718.8|34806.6|34712.2|14
1650930690000|2022-04-25 23:51:30|34807.7|34715.4|34817.2|34704.3|34823.4|34715.4|34806.9|34700.2|24
1650930700000|2022-04-25 23:51:40|34823|34706.8|34816|34701.4|34823.6|34706.8|34812.8|34698.5|32
1650930710000|2022-04-25 23:51:50|34815.8|34700.9|34816.4|34705.3|34818.4|34706.9|34814.4|34700.6|30
1650930720000|2022-04-25 23:52:00|34816.6|34705.5|34818|34706.1|34818.4|34707.7|34815.6|34701.9|15
1650930730000|2022-04-25 23:52:10|34813.8|34716.9|34813.1|34712.9|34814.5|34718.8|34808.3|34712.3|11
1650930740000|2022-04-25 23:52:20|34812.6|34709.3|34800.3|34718.8|34812.9|34723.4|34795|34709|12
1650930750000|2022-04-25 23:52:30|34797.1|34720|34812.1|34718|34813.3|34722.4|34797.1|34710.7|12
1650930760000|2022-04-25 23:52:40|34812.4|34719.7|34810.3|34718.1|34812.4|34720|34808.8|34708.8|15
1650930770000|2022-04-25 23:52:50|34809.6|34717.9|34809.3|34718.6|34811.3|34719.8|34806.4|34714.9|18
1650930780000|2022-04-25 23:53:00|34809.6|34719.4|34810.2|34717.6|34810.2|34719.4|34803.9|34710.1|21
1650930790000|2022-04-25 23:53:10|34810.4|34718.3|34808.7|34715.8|34810.7|34721.8|34808.1|34715.5|18
1650930800000|2022-04-25 23:53:20|34808.8|34716.9|34812.7|34720.2|34812.8|34721.3|34806.2|34715.2|20
1650930810000|2022-04-25 23:53:30|34813.1|34720.4|34806|34716.8|34813.1|34720.6|34806|34715.6|10
1650930820000|2022-04-25 23:53:40|34807.5|34715.9|34815|34699.7|34821.3|34715.9|34804.7|34698.8|25
1650930830000|2022-04-25 23:53:50|34819.4|34700|34818|34704.1|34819.4|34704.1|34811.1|34698.6|20
1650930840000|2022-04-25 23:54:00|34817.8|34703|34818|34707.2|34819.1|34711.4|34815.3|34702.3|17
1650930850000|2022-04-25 23:54:10|34819.5|34707.4|34817.7|34709.4|34819.8|34710.1|34817.3|34705.3|20
1650930860000|2022-04-25 23:54:20|34817.4|34709|34807.1|34712.4|34818|34718.4|34803.8|34707.2|17
1650930870000|2022-04-25 23:54:30|34806.5|34712.8|34807.9|34714.3|34812.3|34718.4|34806.4|34712.8|15
1650930880000|2022-04-25 23:54:40|34807.2|34715|34806.7|34714.4|34813.7|34718.8|34806.2|34711.2|26
1650930890000|2022-04-25 23:54:50|34807.2|34713.9|34819.7|34702|34821.1|34714.9|34805.6|34702|23
1650930900000|2022-04-25 23:55:00|34813.8|34707.1|34819|34705.7|34822.3|34708.6|34812.7|34704.6|24
1650930910000|2022-04-25 23:55:10|34818.4|34705.1|34818.6|34707.5|34821.5|34707.7|34818.4|34705.1|23
1650930920000|2022-04-25 23:55:20|34818.9|34706.6|34809.7|34710.4|34819.7|34714.5|34809.7|34703.8|23
1650930930000|2022-04-25 23:55:30|34810.9|34708.7|34808.1|34710.5|34810.9|34711.7|34808.1|34708.7|9
1650930940000|2022-04-25 23:55:40|34807.7|34711|34809.9|34709.2|34811.3|34714.1|34804.8|34707.5|16
1650930950000|2022-04-25 23:55:50|34808.3|34713.3|34807.6|34709.5|34810.8|34713.3|34806|34708.8|17
1650930960000|2022-04-25 23:56:00|34812.8|34706.2|34816.7|34702.9|34820.3|34707|34812.8|34701.5|19
1650930970000|2022-04-25 23:56:10|34816.6|34702.8|34820.6|34706.5|34820.6|34706.5|34815.4|34702.8|12
1650930980000|2022-04-25 23:56:20|34820.7|34705.8|34819.4|34708.3|34820.7|34709.3|34817.3|34701.6|20
1650930990000|2022-04-25 23:56:30|34819.3|34706.9|34811.4|34715.4|34819.3|34717.1|34811.4|34706.9|8
1650931000000|2022-04-25 23:56:40|34811|34715.1|34813.3|34720.6|34813.7|34722.1|34809.6|34713.1|13
1650931010000|2022-04-25 23:56:50|34813.6|34721|34808|34709.8|34813.6|34721|34807.1|34709.7|17
1650931020000|2022-04-25 23:57:00|34817.4|34701.9|34810.8|34702|34820.7|34706.3|34810.6|34698.1|26
1650931030000|2022-04-25 23:57:10|34809.8|34702.3|34817.1|34701.9|34819.4|34704.9|34808.7|34700.6|34
1650931040000|2022-04-25 23:57:20|34817.9|34703.3|34811.8|34707.8|34818.8|34707.8|34811.8|34702.4|20
1650931050000|2022-04-25 23:57:30|34812.3|34702.8|34816.5|34703.5|34817.5|34704.8|34812.3|34702.3|24
1650931060000|2022-04-25 23:57:40|34815.4|34704.1|34807.7|34711.7|34817.8|34712.5|34807.7|34703.6|19
1650931070000|2022-04-25 23:57:50|34810.1|34709.9|34808.3|34715.2|34812.1|34717.1|34805.2|34708.4|25
1650931080000|2022-04-25 23:58:00|34809|34713.4|34810|34699.4|34814.5|34713.4|34806.8|34696.5|18
1650931090000|2022-04-25 23:58:10|34811.5|34698.6|34815.8|34701.9|34820.1|34703|34811.5|34696.7|35
1650931100000|2022-04-25 23:58:20|34818.4|34702.3|34815.3|34700.4|34820.7|34702.3|34813.7|34700|28
1650931110000|2022-04-25 23:58:30|34816.3|34700|34817.8|34701|34817.8|34701.3|34815.5|34699.4|18
1650931120000|2022-04-25 23:58:40|34818.4|34700.5|34805.7|34711|34818.4|34711|34805.7|34699.2|17
1650931130000|2022-04-25 23:58:50|34805.5|34704|34814.8|34710.4|34816.6|34710.4|34805.5|34698.2|26
1650931140000|2022-04-25 23:59:00|34812|34710.5|34813.2|34704.6|34815.1|34710.5|34804.2|34699.9|26
1650931150000|2022-04-25 23:59:10|34807.2|34706.2|34811.6|34710.4|34815.3|34712.8|34804.2|34699.6|32
1650931160000|2022-04-25 23:59:20|34812.1|34710.8|34809.2|34711.8|34817.1|34711.8|34809.2|34705|20
1650931170000|2022-04-25 23:59:30|34815.2|34706.5|34823.1|34704.7|34823.3|34711.4|34809.1|34703.8|20
1650931180000|2022-04-25 23:59:40|34821|34705.8|34821.5|34704.2|34826.8|34706.8|34818.5|34703.7|27
1650931190000|2022-04-25 23:59:50|34820|34705.3|34818.3|34706|34821.4|34706.5|34818.3|34705.3|6
1650931200000|2022-04-26 00:00:00|34805.8|34685.8|34812.7|34692.7|34812.7|34692.7|34805.8|34685.8|30
1650931210000|2022-04-26 00:00:10|34811|34691|34810.7|34690.7|34814.5|34694.5|34809.4|34689.4|32
1650931220000|2022-04-26 00:00:20|34811|34691|34809.1|34689.1|34811.8|34691.8|34807.9|34687.9|19
1650931230000|2022-04-26 00:00:30|34809.3|34689.3|34807.2|34687.2|34809.9|34689.9|34806.1|34686.1|22
1650931240000|2022-04-26 00:00:40|34807.6|34687.6|34807.9|34687.9|34810.6|34690.6|34807|34687|20
1650931250000|2022-04-26 00:00:50|34808|34688|34810.1|34690.1|34810.2|34690.2|34806.5|34686.5|23
1650931260000|2022-04-26 00:01:00|34807.6|34687.6|34810|34690|34814.5|34694.5|34807.6|34687.6|27
1650931270000|2022-04-26 00:01:10|34809.2|34689.2|34813|34693|34814.9|34694.9|34807.6|34687.6|27
1650931280000|2022-04-26 00:01:20|34815.1|34695.1|34810.8|34690.8|34815.1|34695.1|34808.3|34688.3|26
1650931290000|2022-04-26 00:01:30|34810.6|34690.6|34809.8|34689.8|34811|34691|34805.6|34685.6|26
1650931300000|2022-04-26 00:01:40|34810.2|34690.2|34808.7|34688.7|34810.2|34690.2|34804.8|34684.8|30
1650931310000|2022-04-26 00:01:50|34809|34689|34809.9|34689.9|34811.2|34691.2|34806|34686|24
1650931320000|2022-04-26 00:02:00|34810|34690|34805.9|34685.9|34810|34690|34804.1|34684.1|14
1650931330000|2022-04-26 00:02:10|34805.3|34685.3|34806.6|34686.6|34809.3|34689.3|34801.8|34681.8|33
1650931340000|2022-04-26 00:02:20|34807.3|34687.3|34805.7|34685.7|34807.9|34687.9|34804.5|34684.5|26
1650931350000|2022-04-26 00:02:30|34805.5|34685.5|34803.7|34683.7|34807.9|34687.9|34803.5|34683.5|27
1650931360000|2022-04-26 00:02:40|34803.6|34683.6|34806.9|34686.9|34806.9|34686.9|34800.9|34680.9|25
1650931370000|2022-04-26 00:02:50|34806|34686|34800.8|34680.8|34806|34686|34800.6|34680.6|20
1650931380000|2022-04-26 00:03:00|34800.9|34680.9|34804.4|34684.4|34808.3|34688.3|34800.9|34680.9|23
1650931390000|2022-04-26 00:03:10|34804.7|34684.7|34807.2|34687.2|34807.5|34687.5|34801.1|34681.1|30
1650931400000|2022-04-26 00:03:20|34804.6|34684.6|34802.1|34682.1|34807|34687|34801.5|34681.5|27
1650931410000|2022-04-26 00:03:30|34801.6|34681.6|34801.5|34681.5|34803|34683|34800.7|34680.7|24
1650931420000|2022-04-26 00:03:40|34801.2|34681.2|34803.3|34683.3|34803.9|34683.9|34801.2|34681.2|22
1650931430000|2022-04-26 00:03:50|34803.2|34683.2|34807.2|34687.2|34807.5|34687.5|34803.1|34683.1|17
1650931440000|2022-04-26 00:04:00|34807.6|34687.6|34805|34685|34808.9|34688.9|34802.7|34682.7|23
1650931450000|2022-04-26 00:04:10|34805.4|34685.4|34806.2|34686.2|34807|34687|34805.4|34685.4|11
1650931460000|2022-04-26 00:04:20|34811|34691|34800.7|34680.7|34811|34691|34800|34680|21
1650931470000|2022-04-26 00:04:30|34801|34681|34812.7|34692.7|34813.4|34693.4|34800.6|34680.6|23
1650931480000|2022-04-26 00:04:40|34813.1|34693.1|34811.3|34691.3|34813.1|34693.1|34807.1|34687.1|24
1650931490000|2022-04-26 00:04:50|34810.8|34690.8|34809.5|34689.5|34813.2|34693.2|34809.5|34689.5|15
1650931500000|2022-04-26 00:05:00|34810.4|34690.4|34806.9|34686.9|34812|34692|34806.6|34686.6|25
1650931510000|2022-04-26 00:05:10|34807.4|34687.4|34810.6|34690.6|34810.6|34690.6|34807|34687|17
1650931520000|2022-04-26 00:05:20|34808.7|34688.7|34808.8|34688.8|34810.5|34690.5|34807.6|34687.6|11
1650931530000|2022-04-26 00:05:30|34812|34692|34806.7|34686.7|34812|34692|34803.2|34685|19
1650931540000|2022-04-26 00:05:40|34805.8|34685.8|34806.6|34686.6|34807.9|34687.9|34805.8|34685.8|15
1650931550000|2022-04-26 00:05:50|34807.2|34687.2|34812.8|34692.8|34812.8|34692.8|34806.5|34686.5|17
1650931560000|2022-04-26 00:06:00|34813.4|34693.4|34809.2|34689.2|34813.4|34693.4|34809.1|34689.1|20
1650931570000|2022-04-26 00:06:10|34808.8|34688.8|34810|34690|34810|34690|34808.4|34688.4|19
1650931580000|2022-04-26 00:06:20|34809|34689|34810.4|34690.4|34811.2|34691.2|34805.7|34687.4|18
1650931590000|2022-04-26 00:06:30|34810.3|34690.3|34809.5|34689.5|34810.8|34690.8|34808|34688|18
1650931600000|2022-04-26 00:06:40|34809.4|34689.4|34812.4|34692.4|34812.4|34692.4|34808.2|34688.2|12
1650931610000|2022-04-26 00:06:50|34811.7|34691.7|34809.4|34689.4|34811.7|34691.7|34809.4|34689.4|8
1650931620000|2022-04-26 00:07:00|34808.2|34688.2|34809.3|34689.3|34810.3|34690.3|34806.7|34686.7|27
1650931630000|2022-04-26 00:07:10|34809.4|34689.4|34808.2|34688.2|34810.8|34690.8|34808.2|34688.2|19
1650931640000|2022-04-26 00:07:20|34808.4|34688.4|34810.5|34690.5|34812|34692|34808.4|34688.4|26
1650931650000|2022-04-26 00:07:30|34811.2|34691.2|34808.8|34688.8|34811.2|34691.2|34808.7|34688.7|13
1650931660000|2022-04-26 00:07:40|34808.5|34688.5|34808.7|34688.7|34809.1|34689.1|34807.9|34687.9|10
1650931670000|2022-04-26 00:07:50|34808.8|34688.8|34813|34693|34816.5|34696.5|34808|34688|13
1650931680000|2022-04-26 00:08:00|34812.9|34692.9|34808.9|34688.9|34812.9|34692.9|34806.3|34686.3|15
1650931690000|2022-04-26 00:08:10|34808.7|34688.7|34805.7|34687.5|34811.1|34691.1|34803.2|34687.5|17
1650931700000|2022-04-26 00:08:20|34805.3|34687.6|34809.9|34689.9|34810.1|34690.1|34805.3|34686.8|11
1650931710000|2022-04-26 00:08:30|34814|34694|34809.2|34689.2|34814|34694|34808.6|34688.6|19
1650931720000|2022-04-26 00:08:40|34809.5|34689.5|34806.5|34686.5|34810|34690|34806.4|34686.4|16
1650931730000|2022-04-26 00:08:50|34813.8|34693.8|34806.7|34686.7|34813.8|34693.8|34805.3|34685.3|21
1650931740000|2022-04-26 00:09:00|34806.6|34686.6|34804.8|34684.8|34806.7|34686.7|34804.8|34684.8|17
1650931750000|2022-04-26 00:09:10|34804.1|34684.1|34803.3|34683.3|34812.5|34692.5|34796|34682|23
1650931760000|2022-04-26 00:09:20|34802.8|34682.8|34808.1|34688.1|34809.7|34689.7|34801.9|34682|22
1650931770000|2022-04-26 00:09:30|34808.5|34688.5|34807.9|34687.9|34810.8|34690.8|34807.8|34687.8|19
1650931780000|2022-04-26 00:09:40|34807.6|34687.6|34804.5|34684.5|34810.6|34690.6|34804.5|34684.5|12
1650931790000|2022-04-26 00:09:50|34804.2|34684.2|34805|34685|34810.4|34690.4|34803.3|34683.3|18
1650931800000|2022-04-26 00:10:00|34804.8|34684.8|34806.5|34686.5|34806.5|34686.5|34796.5|34682.5|23
1650931810000|2022-04-26 00:10:10|34805.8|34685.8|34805.7|34685.7|34813.7|34693.7|34802.4|34682.4|23
1650931820000|2022-04-26 00:10:20|34807.1|34687.1|34803|34683|34807.1|34687.1|34802.1|34682.1|22
1650931830000|2022-04-26 00:10:30|34802.8|34682.8|34804.8|34684.8|34805|34685|34801.3|34681.3|19
1650931840000|2022-04-26 00:10:40|34803.3|34683.3|34806.9|34686.9|34807.3|34687.3|34802.4|34682.4|26
1650931850000|2022-04-26 00:10:50|34806.8|34686.8|34802.8|34682.8|34807.2|34687.2|34800.9|34680.9|25
1650931860000|2022-04-26 00:11:00|34802.3|34682.3|34800.3|34680.3|34802.6|34682.6|34798.3|34680.1|18
1650931870000|2022-04-26 00:11:10|34800.5|34680.5|34800.8|34680.8|34800.9|34680.9|34799.6|34679.6|18
1650931880000|2022-04-26 00:11:20|34800.4|34680.4|34801.8|34681.8|34802.3|34682.3|34800.4|34680.4|13
1650931890000|2022-04-26 00:11:30|34801.9|34681.9|34802.9|34682.9|34803.3|34683.3|34800.4|34680.4|12
1650931900000|2022-04-26 00:11:40|34803.4|34683.4|34803.1|34683.1|34803.7|34683.7|34802.8|34682.8|9
1650931910000|2022-04-26 00:11:50|34803.6|34683.6|34801.7|34685.2|34807.6|34687.6|34798.3|34682.2|15
1650931920000|2022-04-26 00:12:00|34803.4|34685.4|34801.7|34681.7|34803.4|34685.4|34798.5|34680.1|12
1650931930000|2022-04-26 00:12:10|34802.5|34682.5|34806.9|34686.9|34807.8|34687.8|34801.1|34681.1|17
1650931940000|2022-04-26 00:12:20|34806.6|34686.6|34804.9|34684.9|34806.7|34686.7|34804.7|34684.7|13
1650931950000|2022-04-26 00:12:30|34803.1|34683.1|34803.8|34683.8|34804.2|34684.2|34803.1|34683.1|8
1650931960000|2022-04-26 00:12:40|34803.5|34683.5|34812.4|34692.4|34812.9|34692.9|34803.5|34683.5|18
1650931970000|2022-04-26 00:12:50|34813.8|34693.8|34808.8|34688.8|34813.8|34693.8|34804.6|34684.6|25
1650931980000|2022-04-26 00:13:00|34809.1|34689.1|34808.3|34688.3|34809.4|34689.4|34805|34685|25
1650931990000|2022-04-26 00:13:10|34808.4|34688.4|34804.1|34684.1|34813.2|34693.2|34804.1|34684.1|16
1650932000000|2022-04-26 00:13:20|34804.6|34684.6|34806|34686|34807.2|34687.2|34804.6|34684.6|13
1650932010000|2022-04-26 00:13:30|34808.5|34688.5|34805.8|34685.8|34809|34689|34805.7|34685.7|18
1650932020000|2022-04-26 00:13:40|34806.2|34686.2|34802.7|34682.7|34807.6|34687.6|34802.1|34682.7|16
1650932030000|2022-04-26 00:13:50|34804.4|34684.4|34805.3|34685.3|34805.4|34685.4|34803.7|34683.7|9
1650932040000|2022-04-26 00:14:00|34804.8|34684.8|34804.6|34684.6|34805.2|34685.2|34803.4|34683.4|20
1650932050000|2022-04-26 00:14:10|34804.7|34684.7|34805.8|34685.8|34805.8|34685.8|34803.7|34683.7|8
1650932060000|2022-04-26 00:14:20|34803.1|34683.1|34809.8|34689.8|34814.3|34694.3|34803.1|34683.1|22
1650932070000|2022-04-26 00:14:30|34809.5|34689.5|34804.3|34684.3|34809.5|34689.5|34801.5|34681.5|18
1650932080000|2022-04-26 00:14:40|34804.1|34684.1|34803.8|34683.8|34804.2|34684.2|34800.6|34681.8|21
1650932090000|2022-04-26 00:14:50|34803.4|34683.4|34805.6|34685.6|34813.3|34693.3|34803.4|34683.4|22
1650932100000|2022-04-26 00:15:00|34806|34686|34805.9|34685.9|34807.1|34687.1|34803.2|34683.2|22
1650932110000|2022-04-26 00:15:10|34806.4|34686.4|34807.9|34687.9|34807.9|34687.9|34803|34683|18
1650932120000|2022-04-26 00:15:20|34806.4|34686.4|34806.8|34686.8|34807.5|34687.5|34805.7|34685.7|18
1650932130000|2022-04-26 00:15:30|34803.6|34683.6|34800.9|34684.3|34805.5|34685.5|34799.6|34683.6|9
1650932140000|2022-04-26 00:15:40|34802.5|34682.5|34805.2|34685.2|34805.7|34685.7|34802.5|34682.5|15
1650932150000|2022-04-26 00:15:50|34805.4|34685.4|34807|34687|34807.5|34687.5|34805.3|34685.3|14
1650932160000|2022-04-26 00:16:00|34807.1|34687.1|34815|34695|34815|34695|34804.6|34684.6|20
1650932170000|2022-04-26 00:16:10|34815.1|34695.1|34812.8|34692.8|34815.1|34695.1|34811.7|34691.7|25
1650932180000|2022-04-26 00:16:20|34810.6|34690.6|34812.3|34692.3|34813.4|34693.4|34810.6|34690.6|23
1650932190000|2022-04-26 00:16:30|34813.3|34693.3|34809|34690.7|34813.5|34693.5|34809|34690.5|12
1650932200000|2022-04-26 00:16:40|34806.2|34691.1|34810.7|34690.7|34810.7|34691.1|34806.2|34688.4|23
1650932210000|2022-04-26 00:16:50|34810.6|34690.6|34808.8|34688.8|34811.8|34691.8|34808.8|34688.8|11
1650932220000|2022-04-26 00:17:00|34808.1|34688.1|34811.6|34691.6|34813.8|34693.8|34808.1|34688.1|20
1650932230000|2022-04-26 00:17:10|34812.7|34692.7|34811.5|34691.5|34814.8|34694.8|34810|34690|16
1650932240000|2022-04-26 00:17:20|34810.4|34690.4|34811.5|34691.5|34812.6|34692.6|34810.4|34690.4|16
1650932250000|2022-04-26 00:17:30|34809.2|34690|34807.2|34687.2|34810.3|34690.3|34805|34685|17
1650932260000|2022-04-26 00:17:40|34806.5|34686.5|34806.8|34686.8|34807.7|34687.7|34806.3|34686.3|15
1650932270000|2022-04-26 00:17:50|34806.5|34686.5|34808.6|34688.6|34808.6|34688.6|34806.2|34686.2|8
1650932280000|2022-04-26 00:18:00|34810|34690|34811.7|34691.7|34813|34693|34807|34687|29
1650932290000|2022-04-26 00:18:10|34813.2|34693.2|34810.2|34690.2|34813.2|34693.2|34809.8|34689.8|22
1650932300000|2022-04-26 00:18:20|34810.7|34690.7|34810.7|34690.7|34811.1|34691.1|34809.2|34689.2|19
1650932310000|2022-04-26 00:18:30|34809.8|34689.8|34811|34691|34811.4|34691.4|34808.9|34688.9|25
1650932320000|2022-04-26 00:18:40|34810.4|34690.4|34810|34690|34812|34692|34810|34690|22
1650932330000|2022-04-26 00:18:50|34809.8|34689.8|34797.5|34685.5|34810.4|34691.5|34795.8|34678.2|29
1650932340000|2022-04-26 00:19:00|34797.6|34677.6|34795.6|34683.9|34799.2|34686.7|34795.6|34677.6|29
1650932350000|2022-04-26 00:19:10|34799.5|34688.5|34805.4|34688.3|34807.6|34689.6|34798.3|34685.7|27
1650932360000|2022-04-26 00:19:20|34806.8|34688.2|34799.2|34686.3|34806.8|34689.1|34797.1|34685.7|25
1650932370000|2022-04-26 00:19:30|34799.8|34685.8|34799|34685.6|34800|34686.6|34798.3|34684.6|23
1650932380000|2022-04-26 00:19:40|34796.4|34690.8|34795.7|34690|34800.2|34690.9|34795.7|34690|15
1650932390000|2022-04-26 00:19:50|34795.2|34690.1|34797.3|34684.8|34801.1|34690.4|34794.8|34683.3|22
1650932400000|2022-04-26 00:20:00|34795.9|34685.7|34798.5|34685.5|34799.7|34690.5|34794.3|34684.9|27
1650932410000|2022-04-26 00:20:10|34799|34691.2|34797.3|34691.8|34800.2|34692.2|34796.7|34687.9|22
1650932420000|2022-04-26 00:20:20|34797.5|34692.1|34797.9|34693.4|34798.5|34693.4|34790.6|34692.1|13
1650932430000|2022-04-26 00:20:30|34797.4|34693.5|34791.7|34694.5|34798.4|34695.2|34791.7|34693.3|20
1650932440000|2022-04-26 00:20:40|34792.3|34694.6|34791.6|34693.8|34798.5|34694.6|34791.3|34691.5|26
1650932450000|2022-04-26 00:20:50|34797.9|34689.4|34793.6|34691.4|34798.9|34692.4|34790.1|34688.7|27
1650932460000|2022-04-26 00:21:00|34801.4|34686.8|34799.3|34687.7|34802.8|34688.2|34798.7|34686.5|30
1650932470000|2022-04-26 00:21:10|34797.8|34688.7|34799.1|34684.7|34801.3|34688.8|34797.8|34684.4|27
1650932480000|2022-04-26 00:21:20|34799.3|34685.3|34800.8|34686.7|34800.8|34686.7|34797.9|34683.7|27
1650932490000|2022-04-26 00:21:30|34802.3|34686.1|34796|34687.2|34802.3|34690.7|34792.7|34685.5|19
1650932500000|2022-04-26 00:21:40|34796.8|34686.8|34799.4|34686|34803.1|34686.9|34796|34683.6|24
1650932510000|2022-04-26 00:21:50|34798.5|34686.5|34797|34684.2|34801.5|34687.7|34795.8|34684.2|15
1650932520000|2022-04-26 00:22:00|34797.9|34683.8|34797|34685.9|34797.9|34686.1|34796|34682.9|27
1650932530000|2022-04-26 00:22:10|34797.1|34686.2|34796|34684.3|34797.7|34686.2|34795.5|34682.9|24
1650932540000|2022-04-26 00:22:20|34796.1|34684.6|34796.2|34683.6|34796.7|34684.8|34795.3|34681.7|19
1650932550000|2022-04-26 00:22:30|34795.6|34683.8|34794.3|34689.3|34798.2|34689.5|34791.2|34683.8|23
1650932560000|2022-04-26 00:22:40|34793|34686.4|34794.3|34689.5|34796.3|34689.8|34792|34682.6|30
1650932570000|2022-04-26 00:22:50|34795.2|34683.7|34793.8|34683.5|34796.8|34689.6|34793.4|34682.7|35
1650932580000|2022-04-26 00:23:00|34791.4|34686.2|34792.4|34681.9|34794.3|34686.2|34791.4|34681.1|26
1650932590000|2022-04-26 00:23:10|34791.1|34682.6|34795.5|34683.5|34797.5|34684.1|34790.6|34681.3|23
1650932600000|2022-04-26 00:23:20|34795|34684.1|34796.7|34685.2|34796.7|34685.6|34793.8|34684.1|16
1650932610000|2022-04-26 00:23:30|34796|34685.5|34795.3|34684.2|34802.2|34690.9|34785.9|34682|20
1650932620000|2022-04-26 00:23:40|34793.9|34684.7|34795.6|34688.1|34796.2|34688.1|34791.9|34683.7|16
1650932630000|2022-04-26 00:23:50|34795|34687.6|34792.8|34687.7|34795.8|34688.2|34792.8|34686.8|19
1650932640000|2022-04-26 00:24:00|34795.5|34681.6|34794.2|34684.7|34796.9|34687.8|34790.9|34680.9|27
1650932650000|2022-04-26 00:24:10|34795.2|34683.4|34791.7|34683.6|34795.2|34685|34791.7|34682.6|20
1650932660000|2022-04-26 00:24:20|34792.8|34683.4|34794.3|34683.1|34795.7|34684.7|34792.7|34682.4|18
1650932670000|2022-04-26 00:24:30|34790.6|34683.9|34796.3|34684|34796.3|34689|34789.8|34680.9|20
1650932680000|2022-04-26 00:24:40|34794.6|34685.9|34793|34686.2|34794.8|34688.4|34792.4|34685.9|16
1650932690000|2022-04-26 00:24:50|34791.6|34687.4|34792.4|34687.1|34794.5|34687.7|34791.6|34686.5|12
1650932700000|2022-04-26 00:25:00|34792|34687.7|34788.3|34686.7|34793.4|34687.7|34785.7|34683.3|24
1650932710000|2022-04-26 00:25:10|34789.3|34686.1|34790.7|34686.1|34793.4|34686.7|34788.2|34684|19
1650932720000|2022-04-26 00:25:20|34793.4|34685.8|34790|34684.2|34794.1|34686.5|34788.8|34681.7|21
1650932730000|2022-04-26 00:25:30|34790.7|34683.3|34790.7|34684.4|34791.2|34685.1|34788|34683|16
1650932740000|2022-04-26 00:25:40|34790.8|34684.6|34790.4|34685.8|34791.1|34685.9|34789.4|34684.6|24
1650932750000|2022-04-26 00:25:50|34789.7|34686|34791.2|34686.4|34791.7|34686.9|34789.3|34684.8|17
1650932760000|2022-04-26 00:26:00|34789.6|34686|34789.6|34686.8|34797.4|34699|34788.3|34685.9|27
1650932770000|2022-04-26 00:26:10|34791.7|34694|34782.8|34686.5|34792.6|34694.2|34782.5|34681|25
1650932780000|2022-04-26 00:26:20|34782.9|34683|34785.5|34683.8|34790|34684.8|34782.9|34682.9|22
1650932790000|2022-04-26 00:26:30|34788.6|34687.8|34786.5|34682.7|34788.6|34687.8|34781|34678.9|34
1650932800000|2022-04-26 00:26:40|34787.1|34682.4|34787|34682|34787.8|34683.1|34785.9|34681|29
1650932810000|2022-04-26 00:26:50|34786.5|34682.7|34786.4|34684.8|34788|34684.8|34785.9|34681.5|19
1650932820000|2022-04-26 00:27:00|34788.5|34683.8|34785.5|34687.1|34788.6|34687.4|34784.2|34682.8|11
1650932830000|2022-04-26 00:27:10|34787.1|34687.4|34786.4|34686.4|34788.1|34688.6|34783.2|34684.9|17
1650932840000|2022-04-26 00:27:20|34783.7|34686.8|34784.2|34687.6|34787|34697.1|34781.1|34685.6|23
1650932850000|2022-04-26 00:27:30|34783.6|34687.5|34792.9|34680.2|34798.2|34687.5|34783.6|34679.2|32
1650932860000|2022-04-26 00:27:40|34793|34679.5|34777.4|34679.2|34793|34691.2|34776.2|34676.1|36
1650932870000|2022-04-26 00:27:50|34782.6|34673.1|34774.5|34676.4|34783.1|34678.7|34771.6|34672.5|32
1650932880000|2022-04-26 00:28:00|34773.8|34677.4|34772.5|34678.1|34784.8|34690.1|34772.5|34674|26
1650932890000|2022-04-26 00:28:10|34775.9|34674.7|34772.9|34677.1|34782.5|34695|34770.4|34672|24
1650932900000|2022-04-26 00:28:20|34772.7|34677.3|34776.6|34677.9|34779|34680.2|34772.7|34674|26
1650932910000|2022-04-26 00:28:30|34774.8|34679.9|34784.8|34692.7|34784.8|34692.7|34774|34671.3|29
1650932920000|2022-04-26 00:28:40|34776.1|34678.3|34772.7|34676.1|34777.7|34689.8|34772.7|34674|25
1650932930000|2022-04-26 00:28:50|34773.8|34675|34773.7|34671.8|34788|34676.3|34770.3|34668|30
1650932940000|2022-04-26 00:29:00|34771.4|34674.4|34770.8|34670|34773.5|34683|34766.7|34668|39
1650932950000|2022-04-26 00:29:10|34770.9|34670.6|34764.2|34669.9|34772.8|34681.3|34763.9|34666.3|31
1650932960000|2022-04-26 00:29:20|34767.5|34668.2|34769.2|34670.5|34776.9|34686.4|34764.4|34668.2|21
1650932970000|2022-04-26 00:29:30|34768.1|34671.5|34766.9|34672.6|34771|34672.7|34766.8|34669.4|17
1650932980000|2022-04-26 00:29:40|34769|34668|34766.5|34667.3|34774.1|34678.6|34765.4|34667.3|28
1650932990000|2022-04-26 00:29:50|34764.4|34668.3|34763.9|34667.9|34767.3|34669.5|34763.9|34666|30
1650933000000|2022-04-26 00:30:00|34766.5|34680|34776|34668|34778.8|34680|34764.7|34658.8|32
1650933010000|2022-04-26 00:30:10|34775.8|34667.8|34767.7|34666.1|34779|34675.5|34767.5|34659.9|28
1650933020000|2022-04-26 00:30:20|34771.5|34660.7|34773.7|34672.4|34780.3|34678.9|34769.3|34660.7|26
1650933030000|2022-04-26 00:30:30|34773.9|34672.7|34774.5|34673|34777.4|34682|34773.9|34672.7|13
1650933040000|2022-04-26 00:30:40|34774.3|34672.8|34774.4|34672.5|34774.6|34673|34773.7|34671.9|12
1650933050000|2022-04-26 00:30:50|34774.3|34672.4|34774.7|34672.6|34778.9|34682.6|34774.3|34672.4|15
1650933060000|2022-04-26 00:31:00|34777.3|34667|34776|34665.2|34785.1|34686.8|34769|34659.6|32
1650933070000|2022-04-26 00:31:10|34776.2|34663.7|34779.5|34672.2|34781.3|34681.8|34769.6|34663|22
1650933080000|2022-04-26 00:31:20|34778.8|34666.7|34772.9|34670.2|34782|34677.4|34770.4|34659.5|27
1650933090000|2022-04-26 00:31:30|34774.4|34669.2|34774.5|34678.9|34781|34683.2|34771.3|34668.6|17
1650933100000|2022-04-26 00:31:40|34771.1|34670.4|34772.8|34670|34780.9|34682.9|34770.9|34668.2|11
1650933110000|2022-04-26 00:31:50|34772.7|34669.8|34774|34671|34774.5|34671.6|34767.7|34665.9|16
1650933120000|2022-04-26 00:32:00|34779.5|34659.5|34774.5|34668.8|34783.1|34670.4|34773.4|34659.5|25
1650933130000|2022-04-26 00:32:10|34777|34665.9|34772.5|34669.4|34781.2|34681.2|34772|34665.9|16
1650933140000|2022-04-26 00:32:20|34772.3|34669.3|34772.2|34669.1|34772.3|34669.3|34772.2|34669.1|4
1650933150000|2022-04-26 00:32:30|34772.3|34669.2|34772.4|34669.3|34778|34678.9|34772.1|34660|10
1650933160000|2022-04-26 00:32:40|34772.5|34669.4|34771.8|34668.7|34775|34677.4|34770.8|34657|14
1650933170000|2022-04-26 00:32:50|34780.3|34682.4|34773.3|34670.1|34780.3|34682.4|34766.8|34665.2|16
1650933180000|2022-04-26 00:33:00|34773.4|34670|34772.2|34667.4|34780|34680.6|34771.2|34662|19
1650933190000|2022-04-26 00:33:10|34771.9|34668.6|34772.1|34669|34777|34669.8|34771.8|34662|17
1650933200000|2022-04-26 00:33:20|34772.5|34668.4|34777.1|34672.6|34779.1|34681.4|34772|34667.5|17
1650933210000|2022-04-26 00:33:30|34777|34672.4|34776.7|34665.9|34778.5|34674.8|34768.7|34661.2|29
1650933220000|2022-04-26 00:33:40|34774|34666.2|34776.9|34679|34776.9|34681.3|34770.7|34663.5|26
1650933230000|2022-04-26 00:33:50|34775.5|34676.2|34775|34678.4|34777.4|34680|34774.4|34669.3|25
1650933240000|2022-04-26 00:34:00|34781.5|34663.8|34778.4|34658.7|34781.5|34665.4|34778|34658.4|26
1650933250000|2022-04-26 00:34:10|34779|34659.6|34779|34659|34780.5|34660.5|34778.4|34658.4|17
1650933260000|2022-04-26 00:34:20|34777.3|34657.3|34777.5|34657.5|34779.7|34662.4|34773.2|34653.2|32
1650933270000|2022-04-26 00:34:30|34773|34653.9|34776.6|34657.5|34777.3|34658.8|34770.1|34653.1|32
1650933280000|2022-04-26 00:34:40|34777.1|34657.7|34777.1|34657.1|34777.1|34658.2|34771.3|34656.1|25
1650933290000|2022-04-26 00:34:50|34776.9|34656.9|34771.5|34668.4|34777.9|34668.4|34768.3|34656.3|19
1650933300000|2022-04-26 00:35:00|34770.5|34667.4|34763.3|34657|34770.5|34667.4|34763.3|34656.2|20
1650933310000|2022-04-26 00:35:10|34763|34657.4|34770.5|34669|34772|34671.1|34762.7|34656|20
1650933320000|2022-04-26 00:35:20|34768.1|34666.9|34763.1|34658.2|34768.2|34666.9|34760.4|34656|22
1650933330000|2022-04-26 00:35:30|34763.3|34658|34772.2|34671|34772.2|34671|34761.6|34658|16
1650933340000|2022-04-26 00:35:40|34771.3|34670|34769|34666.2|34771.3|34670|34768.4|34664.4|19
1650933350000|2022-04-26 00:35:50|34770.4|34666.7|34782.6|34662.6|34785.7|34667.4|34770.3|34660.6|34
1650933360000|2022-04-26 00:36:00|34782.3|34662.3|34786.4|34669.1|34786.6|34669.1|34781.5|34661.5|33
1650933370000|2022-04-26 00:36:10|34786.3|34668.3|34786.4|34667.5|34786.9|34668.3|34784.9|34665.5|24
1650933380000|2022-04-26 00:36:20|34785.8|34665.8|34775.5|34665.7|34785.8|34666.5|34775.5|34663.2|20
1650933390000|2022-04-26 00:36:30|34775.3|34664.3|34784.8|34664.8|34785.1|34678.1|34774.6|34658.7|19
1650933400000|2022-04-26 00:36:40|34785.7|34665.7|34779.2|34660.2|34785.7|34665.7|34779.2|34659.6|24
1650933410000|2022-04-26 00:36:50|34779.6|34659.6|34778.8|34661|34781.1|34663.4|34777.7|34659.6|24
1650933420000|2022-04-26 00:37:00|34779.4|34660.3|34771.9|34664.9|34780.6|34665.7|34770|34659.8|29
1650933430000|2022-04-26 00:37:10|34772.4|34666|34770.2|34660.4|34773|34671.6|34765.7|34658.1|22
1650933440000|2022-04-26 00:37:20|34768.8|34661.1|34771.4|34668.7|34772.4|34670.7|34767.2|34657.8|27
1650933450000|2022-04-26 00:37:30|34772.3|34670.4|34774.6|34669.1|34775|34671|34772.3|34662.5|26
1650933460000|2022-04-26 00:37:40|34774.9|34670.2|34772.8|34662.8|34774.9|34670.2|34766.8|34662.4|21
1650933470000|2022-04-26 00:37:50|34771.2|34662.4|34773.4|34671.6|34774.4|34672.6|34768.2|34661.8|24
1650933480000|2022-04-26 00:38:00|34773.1|34670.4|34770.2|34661.4|34773.1|34670.4|34769.8|34661.1|23
1650933490000|2022-04-26 00:38:10|34770.5|34661.7|34773.4|34664|34774.8|34671.9|34766.8|34661.5|21
1650933500000|2022-04-26 00:38:20|34769.6|34666.7|34772.5|34670.9|34775.9|34674.8|34765.2|34661.9|16
1650933510000|2022-04-26 00:38:30|34771.1|34669.6|34771.8|34661.5|34774.1|34674.9|34765.2|34661.2|30
1650933520000|2022-04-26 00:38:40|34771.6|34661.2|34770.7|34665.4|34773.6|34670.4|34765.5|34658.9|35
1650933530000|2022-04-26 00:38:50|34771.6|34665|34765.8|34661.3|34773|34665|34765.8|34655.9|26
1650933540000|2022-04-26 00:39:00|34772.6|34661.4|34775.8|34665.1|34776.7|34667.2|34768.9|34659.3|28
1650933550000|2022-04-26 00:39:10|34775|34665.9|34775.5|34666.8|34776.4|34668.3|34773.7|34665.6|21
1650933560000|2022-04-26 00:39:20|34775|34667.3|34775.5|34677.2|34777.1|34678.1|34772.8|34667.3|18
1650933570000|2022-04-26 00:39:30|34775.4|34677.1|34773.4|34670.1|34791.7|34684.1|34771.3|34665.6|23
1650933580000|2022-04-26 00:39:40|34774.3|34669.8|34776.5|34668.1|34786.9|34669.8|34774.3|34665.3|26
1650933590000|2022-04-26 00:39:50|34777.9|34666.2|34782.2|34665|34786.3|34667.4|34777.9|34664|25
1650933600000|2022-04-26 00:40:00|34783|34664.5|34774.3|34681.4|34783|34682.8|34774.3|34662.5|24
1650933610000|2022-04-26 00:40:10|34773.7|34680.4|34774|34679.3|34775.3|34680.4|34772.5|34677.9|20
1650933620000|2022-04-26 00:40:20|34774.3|34679.9|34775.7|34677.5|34776.8|34680.4|34773.3|34668.3|21
1650933630000|2022-04-26 00:40:30|34776.7|34677.2|34773|34681.4|34776.7|34686.9|34773|34676.3|24
1650933640000|2022-04-26 00:40:40|34774.4|34683.3|34769.2|34675.7|34774.4|34683.3|34768.6|34675.2|23
1650933650000|2022-04-26 00:40:50|34771|34675.4|34772.7|34682.2|34773.8|34684.4|34769.4|34675.1|21
1650933660000|2022-04-26 00:41:00|34771.6|34680.4|34772.8|34680.1|34772.8|34681.8|34770.7|34679.1|17
1650933670000|2022-04-26 00:41:10|34773.2|34679.6|34772.3|34674.3|34773.7|34680.3|34770.7|34665.6|24
1650933680000|2022-04-26 00:41:20|34772.7|34674.6|34773.2|34676.3|34775.5|34676.4|34770.3|34674.2|24
1650933690000|2022-04-26 00:41:30|34776.5|34676.2|34768.9|34673.5|34776.5|34680.4|34766.6|34673.5|24
1650933700000|2022-04-26 00:41:40|34773.6|34674.1|34779.4|34676.4|34779.4|34685|34767.8|34668.1|37
1650933710000|2022-04-26 00:41:50|34779.5|34675.2|34779|34680.4|34783.5|34682.1|34776.9|34675.2|31
1650933720000|2022-04-26 00:42:00|34779.8|34680.1|34780.7|34682.9|34782.5|34683.2|34779|34676.3|21
1650933730000|2022-04-26 00:42:10|34780.5|34681.2|34780.6|34671.9|34782.3|34682.3|34775.2|34671.6|23
1650933740000|2022-04-26 00:42:20|34779.8|34672.5|34776.4|34687.9|34782|34687.9|34775.8|34672.5|24
1650933750000|2022-04-26 00:42:30|34773.2|34685.6|34778.8|34671.3|34784.2|34686.3|34769.1|34671.1|24
1650933760000|2022-04-26 00:42:40|34777.9|34673.4|34781.1|34680.3|34782.1|34690.1|34774.5|34673.4|27
1650933770000|2022-04-26 00:42:50|34780|34680.5|34775.7|34678.1|34781.1|34681.1|34775.7|34676.7|26
1650933780000|2022-04-26 00:43:00|34777.6|34678|34776.7|34673.1|34778.2|34678|34775.4|34673.1|15
1650933790000|2022-04-26 00:43:10|34775.5|34672.1|34769.4|34677.5|34776.5|34678|34769.4|34669.2|23
1650933800000|2022-04-26 00:43:20|34769.3|34678|34769.2|34679.3|34775.6|34688|34769.2|34677.5|23
1650933810000|2022-04-26 00:43:30|34769.9|34678.2|34766.7|34676.8|34773.8|34687.6|34766.5|34675.6|22
1650933820000|2022-04-26 00:43:40|34768.4|34676.4|34773.2|34677.5|34773.2|34677.5|34766.5|34676.1|15
1650933830000|2022-04-26 00:43:50|34772|34677.8|34773.1|34678.4|34773.9|34678.4|34772|34677.3|14
1650933840000|2022-04-26 00:44:00|34772.1|34678.7|34770|34677.7|34776.3|34691.4|34766.3|34677|17
1650933850000|2022-04-26 00:44:10|34769|34678.3|34772.2|34677.4|34773.8|34678.3|34769|34677.2|18
1650933860000|2022-04-26 00:44:20|34771.3|34678.3|34771.3|34668.4|34782.7|34693.3|34769|34664.1|28
1650933870000|2022-04-26 00:44:30|34771.6|34668.8|34764.5|34663.2|34777|34671.1|34762.6|34662.2|36
1650933880000|2022-04-26 00:44:40|34763|34662.2|34766.7|34669.7|34767.5|34670.6|34761.9|34662.2|23
1650933890000|2022-04-26 00:44:50|34767.3|34668.6|34764.6|34670.4|34767.3|34670.4|34764.6|34668|14
1650933900000|2022-04-26 00:45:00|34764.7|34668.9|34769.8|34668|34769.8|34684.5|34758.6|34667.7|24
1650933910000|2022-04-26 00:45:10|34772.1|34669.3|34770.2|34669.8|34772.1|34671.3|34767.5|34665.2|27
1650933920000|2022-04-26 00:45:20|34770.8|34669.7|34766.9|34671.2|34771.1|34675.9|34766.3|34668.9|21
1650933930000|2022-04-26 00:45:30|34767.2|34672.6|34767.7|34673.5|34769.1|34673.5|34765.6|34668.9|22
1650933940000|2022-04-26 00:45:40|34760.3|34685.2|34759.4|34683.5|34760.3|34685.2|34758.3|34681.4|23
1650933950000|2022-04-26 00:45:50|34758.7|34682.3|34759.2|34683|34759.3|34683.5|34758.5|34682.3|19
1650933960000|2022-04-26 00:46:00|34759.7|34684|34761.9|34687.9|34761.9|34687.9|34758.7|34681|16
1650933970000|2022-04-26 00:46:10|34763.6|34691.9|34754.5|34676.3|34763.6|34691.9|34753.6|34676.3|23
1650933980000|2022-04-26 00:46:20|34754.3|34677.3|34754.1|34676.8|34755.6|34678.4|34753.6|34676.4|19
1650933990000|2022-04-26 00:46:30|34753.6|34676.4|34761.3|34669.2|34761.3|34676.5|34753.2|34667.4|20
1650934000000|2022-04-26 00:46:40|34761.1|34669.3|34759.8|34666.7|34761.1|34670.9|34758.5|34666.7|21
1650934010000|2022-04-26 00:46:50|34758.9|34666.5|34762.6|34670.8|34762.6|34672.9|34758.5|34666|19
1650934020000|2022-04-26 00:47:00|34761.8|34671.5|34755.8|34683.6|34761.8|34685.1|34754.7|34670.9|11
1650934030000|2022-04-26 00:47:10|34756.9|34685.1|34762.7|34673.1|34765.8|34685.9|34754.4|34666.4|27
1650934040000|2022-04-26 00:47:20|34763.7|34671.8|34761|34670.5|34763.7|34673.9|34760.4|34668.8|24
1650934050000|2022-04-26 00:47:30|34760.7|34671|34765.8|34671.3|34765.8|34673.7|34760.7|34667.8|20
1650934060000|2022-04-26 00:47:40|34765.9|34670.4|34757.3|34682.9|34766.4|34683.8|34756.7|34669|21
1650934070000|2022-04-26 00:47:50|34757.8|34683.6|34756.3|34680.5|34757.8|34684|34755|34679.4|11
1650934080000|2022-04-26 00:48:00|34763.4|34668.3|34765.8|34670.4|34772.6|34676.7|34761.6|34668.3|25
1650934090000|2022-04-26 00:48:10|34763|34673.8|34766.5|34667.6|34773.8|34673.8|34763|34667.6|28
1650934100000|2022-04-26 00:48:20|34770.5|34667.9|34768.4|34669.9|34770.5|34671.6|34768.4|34667.9|15
1650934110000|2022-04-26 00:48:30|34768.7|34670.2|34760.6|34688.1|34769.8|34689.6|34760.6|34669.5|18
1650934120000|2022-04-26 00:48:40|34759.9|34687.4|34761.2|34673.8|34761.6|34688.6|34757.7|34673.8|16
1650934130000|2022-04-26 00:48:50|34760|34673.4|34762.3|34667.9|34769.8|34674.6|34760|34667.3|19
1650934140000|2022-04-26 00:49:00|34761.3|34669.3|34762.2|34678.2|34763.5|34678.2|34760.5|34667.3|13
1650934150000|2022-04-26 00:49:10|34761.6|34678.7|34759.1|34671.8|34763.4|34678.7|34759.1|34670.9|15
1650934160000|2022-04-26 00:49:20|34755.3|34678.3|34755.7|34678|34756.3|34679.1|34755.2|34677.9|13
1650934170000|2022-04-26 00:49:30|34756.1|34677.7|34755.5|34678.6|34756.1|34678.6|34755.4|34677.7|8
1650934180000|2022-04-26 00:49:40|34755.8|34678.5|34755.9|34680.1|34759.3|34687|34755|34678.5|17
1650934190000|2022-04-26 00:49:50|34755.1|34680.7|34757.2|34684.1|34760.1|34687.4|34755.1|34680|15
1650934200000|2022-04-26 00:50:00|34758.9|34683.2|34769.2|34675.7|34769.2|34683.2|34758.8|34669.5|26
1650934210000|2022-04-26 00:50:10|34769.5|34675.1|34771.6|34677.9|34773.7|34682.5|34766.7|34672.4|24
1650934220000|2022-04-26 00:50:20|34771.5|34675.8|34771|34675.2|34772.2|34678.6|34766.3|34675.2|23
1650934230000|2022-04-26 00:50:30|34769.5|34676.2|34758.5|34684.1|34771.6|34684.1|34758.5|34673.3|20
1650934240000|2022-04-26 00:50:40|34758.9|34683.3|34762.3|34692.8|34764.4|34694.3|34757.8|34682.6|16
1650934250000|2022-04-26 00:50:50|34758.9|34683.2|34764.9|34673.3|34765|34683.4|34756.2|34669.3|25
1650934260000|2022-04-26 00:51:00|34764.6|34673.4|34763|34673.1|34765.6|34675.7|34763|34670.6|32
1650934270000|2022-04-26 00:51:10|34762.8|34673.7|34763.7|34674.2|34767.2|34674.6|34761.2|34669.6|27
1650934280000|2022-04-26 00:51:20|34763.4|34675.1|34757.9|34683|34763.5|34685.6|34757.9|34672.6|16
1650934290000|2022-04-26 00:51:30|34758|34683.1|34757.1|34682|34760.2|34684.6|34755.1|34680.8|21
1650934300000|2022-04-26 00:51:40|34757.5|34681.6|34756.7|34680.8|34762.3|34690.9|34756.3|34680.8|18
1650934310000|2022-04-26 00:51:50|34755.4|34682.3|34759|34684.6|34764.2|34691|34754.7|34678.5|21
1650934320000|2022-04-26 00:52:00|34759.7|34685.9|34760.3|34672.4|34764.9|34685.9|34759.7|34667.9|20
1650934330000|2022-04-26 00:52:10|34760.9|34672.1|34762.5|34675.3|34762.7|34676.4|34759.4|34670.2|20
1650934340000|2022-04-26 00:52:20|34762|34676.4|34763.5|34674.3|34764.1|34676.6|34761.2|34673|10
1650934350000|2022-04-26 00:52:30|34759.3|34683.9|34759.4|34683.3|34762.3|34687.1|34758.2|34682.1|20
1650934360000|2022-04-26 00:52:40|34759.9|34682.8|34758.4|34683.2|34760.8|34684.3|34755.2|34679.8|20
1650934370000|2022-04-26 00:52:50|34757|34682.8|34762.7|34674.5|34764.4|34688.9|34754.9|34671.3|31
1650934380000|2022-04-26 00:53:00|34761.8|34669|34765.2|34667|34767.6|34671.1|34760.1|34667|24
1650934390000|2022-04-26 00:53:10|34766.4|34667.2|34760.6|34669.8|34766.4|34673.7|34760.6|34667.2|27
1650934400000|2022-04-26 00:53:20|34759.9|34669.6|34754.7|34677.4|34765.6|34679.3|34754.4|34669|21
1650934410000|2022-04-26 00:53:30|34753.7|34678.4|34753.1|34677.7|34755.5|34682.1|34752.1|34675|20
1650934420000|2022-04-26 00:53:40|34753.5|34677.3|34754|34678|34754.6|34678.9|34752.5|34677.3|21
1650934430000|2022-04-26 00:53:50|34753.5|34678.4|34756.3|34682.7|34757.4|34684.9|34753.3|34677.6|18
1650934440000|2022-04-26 00:54:00|34759.2|34672.9|34759.6|34669.9|34760.9|34672.9|34758.7|34668.5|21
1650934450000|2022-04-26 00:54:10|34758.7|34671.4|34763.3|34669.5|34763.7|34671.4|34758.7|34667.3|21
1650934460000|2022-04-26 00:54:20|34763.6|34668.1|34763.5|34669.7|34766.8|34672.9|34761.9|34666.3|27
1650934470000|2022-04-26 00:54:30|34763|34669.1|34760.7|34666|34763.6|34670.2|34760.5|34666|26
1650934480000|2022-04-26 00:54:40|34761.4|34666.5|34757.1|34662.8|34764.6|34668.2|34752.2|34659.3|35
1650934490000|2022-04-26 00:54:50|34758.4|34662|34754.5|34661.5|34758.4|34662.9|34750.6|34659|36
1650934500000|2022-04-26 00:55:00|34755|34662.3|34748.5|34661.4|34755|34662.3|34745.9|34650.1|37
1650934510000|2022-04-26 00:55:10|34749.8|34660.2|34752.6|34659.3|34753.9|34660.7|34748.2|34657|32
1650934520000|2022-04-26 00:55:20|34751.7|34659.4|34754.3|34661.3|34757.1|34663.6|34751.7|34659.4|20
1650934530000|2022-04-26 00:55:30|34753.4|34661.8|34756.3|34660|34760.7|34661.8|34752|34659.3|28
1650934540000|2022-04-26 00:55:40|34756.2|34659.9|34758.3|34660.8|34761|34666.8|34751.4|34659.4|28
1650934550000|2022-04-26 00:55:50|34758.8|34660.9|34753.5|34662.1|34760.6|34662.2|34753.5|34660.7|22
1650934560000|2022-04-26 00:56:00|34753.2|34662.7|34750.3|34669.7|34759.2|34669.7|34747.2|34660.1|21
1650934570000|2022-04-26 00:56:10|34750.8|34669.2|34750.4|34670.6|34751.5|34671.3|34747|34668.8|25
1650934580000|2022-04-26 00:56:20|34749.6|34671|34751.4|34676.4|34751.6|34676.4|34748.1|34670.6|18
1650934590000|2022-04-26 00:56:30|34749.8|34675.5|34748.2|34673|34753.4|34678.2|34748.2|34669.3|18
1650934600000|2022-04-26 00:56:40|34750.5|34672|34749.4|34672.3|34752|34672.3|34749.2|34671.3|14
1650934610000|2022-04-26 00:56:50|34751.3|34671.5|34751.3|34672.4|34752.7|34679|34748.6|34671|15
1650934620000|2022-04-26 00:57:00|34751.1|34672.3|34747.5|34675.7|34756.9|34687.5|34747.5|34671|20
1650934630000|2022-04-26 00:57:10|34754.6|34672.2|34746.4|34669.5|34754.6|34676.8|34745.1|34668.7|27
1650934640000|2022-04-26 00:57:20|34745.2|34669.4|34745.7|34670.2|34748.2|34675.5|34743.9|34666|23
1650934650000|2022-04-26 00:57:30|34746.8|34668.8|34743.8|34667.9|34746.8|34669.8|34743.3|34666.8|23
1650934660000|2022-04-26 00:57:40|34744.3|34667.3|34754.6|34659.4|34754.9|34675.7|34743|34659.4|23
1650934670000|2022-04-26 00:57:50|34754.1|34659.1|34745|34653.7|34756.1|34660.6|34745|34651|23
1650934680000|2022-04-26 00:58:00|34748.8|34650.4|34751.8|34655.9|34753.7|34659.9|34748.2|34650.4|36
1650934690000|2022-04-26 00:58:10|34752.6|34656.6|34750.5|34655.9|34753.5|34657.5|34748|34655|27
1650934700000|2022-04-26 00:58:20|34750.9|34654.9|34736.7|34662.7|34751.8|34662.7|34736.7|34654.9|21
1650934710000|2022-04-26 00:58:30|34736.4|34663.1|34739|34661.9|34743.8|34671.1|34736.2|34661.5|27
1650934720000|2022-04-26 00:58:40|34738.6|34662.1|34749.8|34642|34754.2|34662.7|34736.3|34636.5|28
1650934730000|2022-04-26 00:58:50|34751.7|34637.6|34753.4|34641.7|34753.8|34643.4|34743.3|34637.6|28
1650934740000|2022-04-26 00:59:00|34752.8|34642.7|34747.1|34643|34753.7|34644.4|34747.1|34641|21
1650934750000|2022-04-26 00:59:10|34752.5|34642.4|34736.3|34648.5|34753.3|34653|34736.3|34640.7|23
1650934760000|2022-04-26 00:59:20|34736.5|34648.6|34737.3|34644.6|34739.5|34648.6|34735.4|34642|21
1650934770000|2022-04-26 00:59:30|34739.6|34642|34747.4|34635.1|34747.4|34645.2|34736.8|34635.1|13
1650934780000|2022-04-26 00:59:40|34746.3|34634.9|34747.3|34634.8|34752.6|34640.3|34744.4|34633.3|33
1650934790000|2022-04-26 00:59:50|34747.6|34635.1|34748.9|34637.5|34750.2|34637.5|34745.7|34634.5|25
1650934800000|2022-04-26 01:00:00|34748.1|34636.8|34753.6|34639.5|34753.9|34640.3|34745.9|34636.8|33
1650934810000|2022-04-26 01:00:10|34752.9|34639|34754.6|34641.4|34754.6|34644|34751.9|34639|24
1650934820000|2022-04-26 01:00:20|34755.2|34642.4|34752.8|34640.4|34756.2|34642.5|34752.1|34639|33
1650934830000|2022-04-26 01:00:30|34752.6|34640.7|34740|34644.1|34753.9|34648.2|34739.4|34638.7|26
1650934840000|2022-04-26 01:00:40|34739.8|34643.9|34740.1|34643.2|34741.6|34645.2|34739.8|34641.3|23
1650934850000|2022-04-26 01:00:50|34740|34643.3|34744.2|34646.4|34744.9|34647.4|34740|34642.5|15
1650934860000|2022-04-26 01:01:00|34745.4|34650.9|34742.2|34649.6|34745.4|34652|34742.2|34646|16
1650934870000|2022-04-26 01:01:10|34742.6|34650|34740.6|34644.4|34744.6|34650|34739.6|34643.8|20
1650934880000|2022-04-26 01:01:20|34740.7|34644.5|34745.1|34642.3|34748|34645.8|34740.5|34638.6|21
1650934890000|2022-04-26 01:01:30|34744.7|34642.4|34742.3|34641.5|34745.7|34642.4|34741.6|34636.8|18
1650934900000|2022-04-26 01:01:40|34743.1|34640.5|34741.8|34646.6|34746.1|34649.7|34741.2|34639.3|19
1650934910000|2022-04-26 01:01:50|34743.7|34646.7|34742.5|34646.2|34743.7|34648.1|34739.3|34643|18
1650934920000|2022-04-26 01:02:00|34746.6|34637.6|34750.4|34636.2|34750.4|34639.6|34743.8|34634.5|29
1650934930000|2022-04-26 01:02:10|34749.9|34636.4|34743.8|34637.4|34749.9|34637.4|34741|34631.6|28
1650934940000|2022-04-26 01:02:20|34745.3|34637.2|34746.3|34637.4|34746.3|34638|34744.3|34636.4|28
1650934950000|2022-04-26 01:02:30|34743.3|34643.6|34744|34647.9|34744|34647.9|34739.5|34640.8|20
1650934960000|2022-04-26 01:02:40|34743.9|34645.5|34739.8|34642.5|34744.6|34645.5|34739.1|34642.2|10
1650934970000|2022-04-26 01:02:50|34739.6|34642.8|34740.9|34642.7|34745.9|34649|34739.6|34642.4|17
1650934980000|2022-04-26 01:03:00|34740.5|34643.6|34740.6|34641.6|34752.3|34646.9|34740.5|34635|20
1650934990000|2022-04-26 01:03:10|34741.2|34641.8|34742.2|34643.8|34748.1|34643.8|34740.8|34637.7|20
1650935000000|2022-04-26 01:03:20|34741.8|34640.8|34751.7|34641.5|34751.7|34644.6|34741.8|34639.4|21
1650935010000|2022-04-26 01:03:30|34751.3|34641.6|34748|34642.9|34751.3|34642.9|34748|34640.9|20
1650935020000|2022-04-26 01:03:40|34748.5|34642.6|34751.5|34642.2|34751.5|34643.4|34747.7|34641|17
1650935030000|2022-04-26 01:03:50|34751.2|34642.7|34747.4|34648.4|34751.5|34652|34747.4|34641.5|20
1650935040000|2022-04-26 01:04:00|34748.7|34648.3|34745.8|34648.3|34749.2|34651.2|34745|34643.4|19
1650935050000|2022-04-26 01:04:10|34747.6|34650.4|34747|34648.8|34751.2|34651.8|34747|34647.8|12
1650935060000|2022-04-26 01:04:20|34747.6|34649.1|34748.2|34643.1|34749.1|34649.2|34745.4|34641.9|18
1650935070000|2022-04-26 01:04:30|34748.1|34643.4|34749.8|34647|34751.1|34655.3|34742.6|34641.3|23
1650935080000|2022-04-26 01:04:40|34745|34647.2|34744.7|34646.7|34750|34651|34742|34645.3|19
1650935090000|2022-04-26 01:04:50|34744.3|34646.9|34741.2|34642.2|34745|34647.6|34741.2|34642.2|10
1650935100000|2022-04-26 01:05:00|34745.8|34638.2|34751.5|34639.8|34755.9|34641.6|34745.3|34636.7|25
1650935110000|2022-04-26 01:05:10|34752.5|34639.6|34753|34643|34756.4|34643|34750.7|34638.1|23
1650935120000|2022-04-26 01:05:20|34752|34643.3|34753.4|34645.4|34754.4|34645.4|34750.7|34642.9|28
1650935130000|2022-04-26 01:05:30|34753.7|34644.5|34747.5|34648.9|34754.8|34649|34746.7|34643.2|21
1650935140000|2022-04-26 01:05:40|34756|34643.9|34747.4|34650.4|34756|34650.4|34747.4|34643.9|21
1650935150000|2022-04-26 01:05:50|34753.4|34644.8|34751|34645.2|34754.9|34650.8|34745.5|34641.9|27
1650935160000|2022-04-26 01:06:00|34750|34645.7|34751.9|34643.5|34753.1|34648|34745.3|34643.3|18
1650935170000|2022-04-26 01:06:10|34746.8|34643.3|34747.9|34648.8|34752.1|34648.9|34744.6|34641|22
1650935180000|2022-04-26 01:06:20|34747.3|34649.1|34750.7|34644.7|34753|34649.1|34747.3|34642.5|13
1650935190000|2022-04-26 01:06:30|34752|34643.5|34753.7|34644.1|34753.8|34648.1|34750.1|34642.9|17
1650935200000|2022-04-26 01:06:40|34752|34645.4|34750.1|34648.3|34758.1|34654.4|34749.6|34641.4|23
1650935210000|2022-04-26 01:06:50|34753.4|34651.6|34754.4|34647.6|34756.2|34651.6|34749.3|34646.7|20
1650935220000|2022-04-26 01:07:00|34753|34648.2|34752.7|34642.3|34755.5|34648.3|34750.6|34641|21
1650935230000|2022-04-26 01:07:10|34753.7|34647.8|34753.3|34645.8|34753.9|34648.8|34752.2|34645.3|8
1650935240000|2022-04-26 01:07:20|34751.2|34644|34744.5|34649.1|34755.3|34661.4|34744.5|34644|21
1650935250000|2022-04-26 01:07:30|34757.8|34641.3|34746.2|34647.7|34757.8|34649|34745.9|34641.3|14
1650935260000|2022-04-26 01:07:40|34747.4|34646.1|34747|34645.8|34749.6|34658.6|34746|34645.8|14
1650935270000|2022-04-26 01:07:50|34746.7|34646.1|34749.3|34646.3|34751.2|34653.3|34745.4|34646.1|15
1650935280000|2022-04-26 01:08:00|34748.6|34646.6|34747.5|34639.2|34752.2|34647|34743.7|34639.2|21
1650935290000|2022-04-26 01:08:10|34747.1|34639.7|34744.8|34637.6|34747.5|34649.2|34743.1|34636.2|26
1650935300000|2022-04-26 01:08:20|34745.5|34636.8|34748.4|34652.6|34749.6|34653.7|34744.6|34634.4|25
1650935310000|2022-04-26 01:08:30|34747.4|34651.7|34741.5|34637.3|34749|34651.7|34741.5|34633.7|22
1650935320000|2022-04-26 01:08:40|34741.8|34639.4|34746.9|34637.2|34748.8|34649.1|34741.8|34636.5|19
1650935330000|2022-04-26 01:08:50|34746.4|34637.8|34747.5|34642.6|34748.8|34643.9|34745.5|34637.8|16
1650935340000|2022-04-26 01:09:00|34747.7|34640.4|34745.4|34638.1|34748.9|34640.7|34745.4|34637.8|17
1650935350000|2022-04-26 01:09:10|34745|34638|34743.2|34637.1|34746.7|34645.8|34738.3|34635.8|15
1650935360000|2022-04-26 01:09:20|34741.9|34638.7|34742.6|34638.5|34745|34641.4|34741|34635.3|10
1650935370000|2022-04-26 01:09:30|34744.8|34651.3|34742.3|34642.2|34745.8|34651.3|34735.2|34641|25
1650935380000|2022-04-26 01:09:40|34742.7|34641.4|34743.6|34644.3|34746.1|34644.3|34737.8|34637.8|28
1650935390000|2022-04-26 01:09:50|34746.8|34638.6|34739.7|34641.4|34746.8|34644.1|34739.7|34636.5|19
1650935400000|2022-04-26 01:10:00|34739.9|34641.1|34743.5|34641|34745.3|34644.9|34738.4|34635.1|28
1650935410000|2022-04-26 01:10:10|34744|34641.6|34742.4|34644.5|34744|34644.5|34738.2|34640.5|25
1650935420000|2022-04-26 01:10:20|34741.8|34642.9|34741|34644.3|34744.8|34646|34739.5|34642.9|26
1650935430000|2022-04-26 01:10:30|34742|34644.9|34740.6|34643.2|34742|34645.4|34740.6|34643.2|23
1650935440000|2022-04-26 01:10:40|34740.2|34643.1|34742.9|34643.6|34742.9|34644.5|34739.7|34643.1|18
1650935450000|2022-04-26 01:10:50|34742.3|34644.1|34741.8|34644.8|34747.3|34655|34741.8|34643.8|15
1650935460000|2022-04-26 01:11:00|34743.9|34643|34747.5|34636.9|34755.6|34645.1|34741.9|34635.6|27
1650935470000|2022-04-26 01:11:10|34747|34637.1|34744.1|34640.6|34753|34640.6|34744.1|34635.8|27
1650935480000|2022-04-26 01:11:20|34743.6|34641.2|34748.6|34642.9|34750.3|34645.2|34743.6|34637.9|20
1650935490000|2022-04-26 01:11:30|34748.9|34641.8|34744.9|34647.1|34750|34647.5|34744.9|34641.6|16
1650935500000|2022-04-26 01:11:40|34744.4|34647|34742|34644.1|34745|34647.2|34741.2|34643.9|14
1650935510000|2022-04-26 01:11:50|34742.6|34644|34742.1|34644.1|34744.6|34645.8|34741.7|34643.3|18
1650935520000|2022-04-26 01:12:00|34748.3|34638.1|34746.9|34638.4|34751|34639.3|34746.3|34636.3|18
1650935530000|2022-04-26 01:12:10|34747.4|34638.2|34749.6|34638.3|34752.4|34643.3|34745.7|34637.5|27
1650935540000|2022-04-26 01:12:20|34745.4|34639.6|34747.3|34637.7|34751.1|34639.7|34744.7|34637.3|28
1650935550000|2022-04-26 01:12:30|34739|34642.4|34749.6|34636|34750.5|34647.7|34738.6|34635.4|29
1650935560000|2022-04-26 01:12:40|34749.1|34635.7|34749.5|34635.7|34749.9|34635.8|34744.3|34634.1|28
1650935570000|2022-04-26 01:12:50|34751.2|34634|34748.6|34638.8|34752.3|34640|34746.5|34634|26
1650935580000|2022-04-26 01:13:00|34748.2|34638.2|34751.1|34635.4|34752|34638.2|34745.7|34634.7|27
1650935590000|2022-04-26 01:13:10|34751.9|34635|34743.7|34633|34751.9|34635|34741.7|34631.7|22
1650935600000|2022-04-26 01:13:20|34743.3|34633.3|34746|34633|34746.6|34639|34743|34633|28
1650935610000|2022-04-26 01:13:30|34746.2|34641.9|34741.7|34642.7|34746.2|34643.2|34740.4|34641.4|22
1650935620000|2022-04-26 01:13:40|34742.8|34647|34740.7|34633.4|34743.1|34647.5|34734.5|34631.5|15
1650935630000|2022-04-26 01:13:50|34741.1|34633.1|34739.3|34637.9|34742.5|34637.9|34737.1|34632.2|14
1650935640000|2022-04-26 01:14:00|34738.7|34638.1|34736.9|34640.7|34742.5|34648.1|34736.9|34638.1|17
1650935650000|2022-04-26 01:14:10|34735.8|34637.5|34740.1|34634.2|34741.5|34641.9|34735.8|34631.6|19
1650935660000|2022-04-26 01:14:20|34740.4|34634.6|34742.4|34628.1|34744|34634.9|34740|34628.1|26
1650935670000|2022-04-26 01:14:30|34742.7|34628.3|34738.8|34624.5|34742.7|34628.3|34734.4|34622.6|31
1650935680000|2022-04-26 01:14:40|34738.9|34623|34741.3|34627.7|34741.8|34627.7|34737.4|34622.4|24
1650935690000|2022-04-26 01:14:50|34741.8|34627.9|34737.6|34627.8|34741.8|34632.6|34737.2|34626.1|16
1650935700000|2022-04-26 01:15:00|34738.9|34626.6|34739.3|34627.7|34741|34631.7|34737.6|34624.8|28
1650935710000|2022-04-26 01:15:10|34739.9|34626.4|34741.4|34631|34741.4|34631|34738.1|34624.8|30
1650935720000|2022-04-26 01:15:20|34741.1|34630.7|34738.2|34625.1|34742.4|34630.8|34738.2|34625.1|29
1650935730000|2022-04-26 01:15:30|34737|34625.4|34738.5|34627|34739.9|34632.6|34736.9|34625.4|26
1650935740000|2022-04-26 01:15:40|34738.7|34626.9|34739.7|34631.2|34739.9|34640|34736.1|34626.5|23
1650935750000|2022-04-26 01:15:50|34739.2|34632.7|34737.3|34633.1|34740|34633.1|34735.6|34628.9|16
1650935760000|2022-04-26 01:16:00|34739|34630.5|34737.6|34639.6|34739.9|34644.4|34735.3|34630|18
1650935770000|2022-04-26 01:16:10|34737.7|34641|34745.7|34628.2|34746|34641|34737.7|34627.2|28
1650935780000|2022-04-26 01:16:20|34740.7|34629.4|34738.3|34629.3|34746.2|34630.6|34737.2|34625.5|28
1650935790000|2022-04-26 01:16:30|34738.4|34629|34738.9|34629.5|34741.6|34631.8|34738.4|34628.8|27
1650935800000|2022-04-26 01:16:40|34739.5|34631.5|34742.6|34632.4|34744.5|34633.2|34739.4|34629.5|23
1650935810000|2022-04-26 01:16:50|34745.4|34632.5|34746.9|34635.9|34750.7|34636.1|34744.4|34630.9|26
1650935820000|2022-04-26 01:17:00|34746.8|34635.5|34748.4|34637.5|34750.1|34638.9|34746.8|34635|26
1650935830000|2022-04-26 01:17:10|34748.5|34637.6|34749.1|34637.2|34750.4|34638.3|34748.1|34636.9|18
1650935840000|2022-04-26 01:17:20|34749.3|34637.9|34752.5|34639.2|34752.5|34639.9|34747.5|34636.3|22
1650935850000|2022-04-26 01:17:30|34752.4|34639.7|34752|34641.9|34753.1|34641.9|34751|34639.1|25
1650935860000|2022-04-26 01:17:40|34752.3|34641.6|34752.6|34646|34754.4|34648.3|34750.3|34641|25
1650935870000|2022-04-26 01:17:50|34752|34646.6|34751.6|34646.9|34752.3|34646.9|34751.4|34645.9|9
1650935880000|2022-04-26 01:18:00|34755.2|34647|34750.6|34640.3|34755.4|34647|34750|34640|27
1650935890000|2022-04-26 01:18:10|34750.2|34640.4|34751.7|34638|34752.4|34640.4|34748.9|34635.7|29
1650935900000|2022-04-26 01:18:20|34750.9|34638.9|34753.3|34640.7|34754|34641.1|34750.9|34638.7|23
1650935910000|2022-04-26 01:18:30|34753.8|34640.5|34747.1|34648.5|34753.8|34651.8|34746.6|34639.9|24
1650935920000|2022-04-26 01:18:40|34747.3|34648.8|34751.1|34642|34752.6|34649.1|34746.7|34640.4|23
1650935930000|2022-04-26 01:18:50|34752.3|34641.6|34750.7|34642.1|34752.6|34643.4|34750.7|34641.5|14
1650935940000|2022-04-26 01:19:00|34750.5|34642.2|34751.7|34639.8|34754|34645.1|34743.4|34636.4|25
1650935950000|2022-04-26 01:19:10|34751.2|34640.1|34749.5|34639.9|34752.3|34641.4|34748.9|34638|28
1650935960000|2022-04-26 01:19:20|34749.7|34639.7|34751.1|34638.7|34751.5|34644.2|34743.4|34638.6|23
1650935970000|2022-04-26 01:19:30|34748.4|34637.1|34749.8|34641.5|34753.1|34645.7|34747.3|34637.1|31
1650935980000|2022-04-26 01:19:40|34749.5|34642.2|34750.7|34641.2|34752.1|34642.4|34749.5|34639.6|23
1650935990000|2022-04-26 01:19:50|34751.4|34639.7|34735.5|34642|34753.1|34643.9|34734.4|34639.5|32
1650936000000|2022-04-26 01:20:00|34735.4|34642.3|34736.4|34639.3|34740.1|34642.3|34735.4|34635.6|36
1650936010000|2022-04-26 01:20:10|34735.5|34640.5|34737.7|34643|34737.7|34643.7|34734.4|34639.4|29
1650936020000|2022-04-26 01:20:20|34737.1|34643.4|34738.2|34642.5|34741.6|34644.1|34736.1|34639.9|26
1650936030000|2022-04-26 01:20:30|34741|34642.1|34739.6|34645.6|34741|34648.8|34738.3|34642.1|32
1650936040000|2022-04-26 01:20:40|34739.1|34645.3|34739.1|34645.9|34740.4|34647.7|34737.7|34644.3|22
1650936050000|2022-04-26 01:20:50|34739.3|34646.9|34730.3|34654.1|34740.6|34654.2|34730.2|34643.2|22
1650936060000|2022-04-26 01:21:00|34739.3|34646.1|34737.6|34648|34743|34650.9|34736.3|34645.4|31
1650936070000|2022-04-26 01:21:10|34738.2|34647.7|34737.7|34646.8|34739|34647.8|34735|34645.3|26
1650936080000|2022-04-26 01:21:20|34738|34645.2|34737.6|34646|34738.7|34648.2|34735.7|34644.5|25
1650936090000|2022-04-26 01:21:30|34728|34655.4|34727.8|34655.4|34729.6|34657.6|34727.4|34655.1|15
1650936100000|2022-04-26 01:21:40|34728.1|34655.1|34730.2|34658.7|34730.4|34658.9|34728.1|34655.1|14
1650936110000|2022-04-26 01:21:50|34729.6|34658.4|34729.5|34656.7|34731.2|34662.1|34725.1|34653.7|17
1650936120000|2022-04-26 01:22:00|34728.9|34656.6|34725.9|34653.4|34729.3|34656.6|34725.2|34652.1|16
1650936130000|2022-04-26 01:22:10|34726|34653.5|34748.7|34648.1|34748.9|34661.5|34725.9|34645.2|30
1650936140000|2022-04-26 01:22:20|34742.8|34649.7|34743.3|34652.5|34745.3|34654.7|34740.7|34648.6|26
1650936150000|2022-04-26 01:22:30|34741.2|34653.4|34742.4|34650.5|34742.4|34653.4|34738.7|34648.7|24
1650936160000|2022-04-26 01:22:40|34741|34650.4|34728.7|34655.8|34742.8|34658.1|34728.7|34650.4|14
1650936170000|2022-04-26 01:22:50|34728.6|34655.1|34745.1|34653.2|34745.3|34668.5|34728.6|34653.2|22
1650936180000|2022-04-26 01:23:00|34744.3|34654|34742.3|34650.5|34746.5|34657.2|34741.2|34650.3|24
1650936190000|2022-04-26 01:23:10|34742.8|34650.8|34743.2|34650|34745.7|34652.4|34742|34649.4|24
1650936200000|2022-04-26 01:23:20|34742.6|34650.9|34732.5|34662.7|34744.1|34662.7|34732.5|34650.6|17
1650936210000|2022-04-26 01:23:30|34732.4|34662.9|34733.9|34662.2|34733.9|34662.9|34732.4|34661.3|16
1650936220000|2022-04-26 01:23:40|34732.9|34660.5|34733.8|34662|34735.7|34662.6|34730.5|34657.3|22
1650936230000|2022-04-26 01:23:50|34734.5|34662.4|34741|34655.1|34748.9|34662.4|34731|34649.8|29
1650936240000|2022-04-26 01:24:00|34744.6|34655.5|34748.9|34653|34750.6|34657.4|34738.9|34652.2|26
1650936250000|2022-04-26 01:24:10|34749.2|34653.2|34748.6|34655.5|34750.3|34655.5|34747.2|34653.2|24
1650936260000|2022-04-26 01:24:20|34746|34656.9|34750.1|34655.9|34750.1|34657.6|34742.6|34655.6|31
1650936270000|2022-04-26 01:24:30|34749.5|34655.6|34753.4|34657.8|34753.4|34659.1|34746.8|34655.6|18
1650936280000|2022-04-26 01:24:40|34745.1|34658.4|34748|34654.4|34753.4|34660.2|34745.1|34654.4|20
1650936290000|2022-04-26 01:24:50|34749.6|34654.2|34744.8|34658.8|34749.6|34661.1|34744.7|34653.6|26
1650936300000|2022-04-26 01:25:00|34745.4|34657.4|34740.7|34657.8|34747.5|34657.9|34740.7|34649.5|25
1650936310000|2022-04-26 01:25:10|34741.3|34657.5|34737.1|34651.9|34741.3|34657.6|34734.9|34651.7|26
1650936320000|2022-04-26 01:25:20|34738.7|34650.3|34737.9|34651.3|34741.3|34655.1|34736.4|34650|28
1650936330000|2022-04-26 01:25:30|34736.5|34652.3|34739.2|34652.9|34739.8|34655.1|34736.5|34652|27
1650936340000|2022-04-26 01:25:40|34731.7|34659.3|34732.7|34665.6|34732.8|34665.6|34730.2|34658.1|16
1650936350000|2022-04-26 01:25:50|34731.7|34664.1|34729.9|34657.3|34731.9|34664.1|34726.2|34654.4|21
1650936360000|2022-04-26 01:26:00|34730.3|34657.6|34732.7|34660.1|34732.7|34660.1|34730.3|34657.6|11
1650936370000|2022-04-26 01:26:10|34732.3|34659.6|34733.9|34667.4|34733.9|34667.4|34731|34657.7|19
1650936380000|2022-04-26 01:26:20|34734|34666.1|34732.5|34659.7|34734|34666.1|34729.9|34657.8|19
1650936390000|2022-04-26 01:26:30|34733.1|34660.1|34735.1|34661.4|34735.1|34661.4|34732.1|34659.6|10
1650936400000|2022-04-26 01:26:40|34735.2|34661.5|34734.7|34660.8|34735.2|34663.2|34732.6|34660.6|22
1650936410000|2022-04-26 01:26:50|34735.6|34662|34736.5|34662.7|34736.8|34663.2|34735.2|34661.2|18
1650936420000|2022-04-26 01:27:00|34732.8|34662|34743.3|34659.3|34743.7|34665.7|34732.8|34659.3|17
1650936430000|2022-04-26 01:27:10|34744.2|34658.3|34746.1|34653.9|34746.1|34658.6|34738|34653.2|17
1650936440000|2022-04-26 01:27:20|34745.6|34654.3|34739.3|34655.2|34746.3|34658.2|34738.7|34652.6|26
1650936450000|2022-04-26 01:27:30|34741|34655|34738.5|34654.5|34741.5|34656.4|34737.8|34653.6|21
1650936460000|2022-04-26 01:27:40|34737.4|34653.3|34736.5|34658|34740.7|34658|34734.2|34651.9|18
1650936470000|2022-04-26 01:27:50|34740.6|34655.5|34739.6|34654.8|34740.6|34656.2|34735.4|34654.1|21
1650936480000|2022-04-26 01:28:00|34741.7|34654.2|34739.4|34659.2|34742.7|34659.2|34732.2|34653.5|25
1650936490000|2022-04-26 01:28:10|34737.9|34658|34741.8|34655.1|34741.8|34658|34735|34654.1|24
1650936500000|2022-04-26 01:28:20|34740.7|34656.1|34742.6|34657.4|34744|34658.3|34739.7|34655.4|24
1650936510000|2022-04-26 01:28:30|34742.3|34657.6|34744.3|34656.9|34745.1|34658.8|34741.9|34656.7|26
1650936520000|2022-04-26 01:28:40|34743.3|34656.4|34745.2|34658.6|34745.6|34658.6|34742.5|34655.8|22
1650936530000|2022-04-26 01:28:50|34745.9|34658.5|34746.1|34660.5|34750.3|34665.1|34736.1|34658.1|28
1650936540000|2022-04-26 01:29:00|34745.7|34659.9|34748.1|34665.4|34749.4|34665.4|34743.9|34659.2|29
1650936550000|2022-04-26 01:29:10|34746.9|34668.1|34749.4|34668.5|34751|34668.5|34746.9|34663.5|24
1650936560000|2022-04-26 01:29:20|34749.3|34668.6|34752.2|34660|34755.1|34668.6|34746.6|34656.3|31
1650936570000|2022-04-26 01:29:30|34753.3|34659.6|34744.5|34662.3|34753.3|34663.1|34743.1|34658.9|23
1650936580000|2022-04-26 01:29:40|34743.3|34662.7|34744.6|34657.7|34749.5|34662.7|34741.2|34654.1|23
1650936590000|2022-04-26 01:29:50|34745|34655.4|34739.5|34657.8|34746.5|34660|34739.2|34654.1|21
1650936600000|2022-04-26 01:30:00|34740.7|34657.1|34739.7|34656|34743.4|34659.3|34738.4|34656|27
1650936610000|2022-04-26 01:30:10|34738.7|34655.8|34738.3|34653.6|34743|34656.8|34737.9|34652.6|19
1650936620000|2022-04-26 01:30:20|34738.7|34653.5|34738.6|34657.4|34746.7|34665.2|34736.8|34652.3|25
1650936630000|2022-04-26 01:30:30|34738.2|34657.3|34738.7|34657.2|34740.3|34659.1|34736.9|34654.7|17
1650936640000|2022-04-26 01:30:40|34736.6|34654.4|34738.3|34653.7|34740.4|34654.8|34735.5|34653.6|25
1650936650000|2022-04-26 01:30:50|34737.1|34654.5|34733.5|34660.5|34740.1|34660.7|34732.1|34653.5|15
1650936660000|2022-04-26 01:31:00|34733.1|34660.2|34737.3|34652.3|34742.7|34669.8|34730.3|34647.6|15
1650936670000|2022-04-26 01:31:10|34736.1|34653.2|34733.7|34652.1|34740.7|34655.3|34732.8|34649.2|35
1650936680000|2022-04-26 01:31:20|34733.2|34652.7|34736.7|34648.5|34736.7|34652.8|34732.3|34648.2|27
1650936690000|2022-04-26 01:31:30|34734.2|34653.6|34733.8|34652|34735.6|34654.6|34730.3|34650.9|36
1650936700000|2022-04-26 01:31:40|34733.4|34651.8|34738.2|34655.7|34739.9|34657.7|34732.9|34650.9|31
1650936710000|2022-04-26 01:31:50|34737.5|34655.6|34739.5|34658.3|34743.3|34664.3|34734.2|34654.5|25
1650936720000|2022-04-26 01:32:00|34737.9|34660|34740.4|34658.6|34740.6|34661.1|34734.2|34654.6|22
1650936730000|2022-04-26 01:32:10|34740.6|34658.9|34737.8|34661.2|34741.3|34662.3|34736.1|34656.9|23
1650936740000|2022-04-26 01:32:20|34736.7|34661.4|34740.3|34652.3|34741|34661.5|34736.4|34652.2|20
1650936750000|2022-04-26 01:32:30|34741.6|34651.2|34737.5|34661.6|34742.2|34662.6|34736.6|34650.8|23
1650936760000|2022-04-26 01:32:40|34736.5|34661.7|34740.5|34658.4|34740.6|34661.7|34734.8|34656.4|16
1650936770000|2022-04-26 01:32:50|34739.9|34658.1|34732.5|34663.8|34739.9|34666.4|34732.4|34655.4|24
1650936780000|2022-04-26 01:33:00|34733|34664.8|34730.8|34661.7|34733.4|34665.5|34729.7|34661.1|29
1650936790000|2022-04-26 01:33:10|34731.8|34662.3|34731.6|34661.8|34731.9|34662.3|34730.8|34661.5|14
1650936800000|2022-04-26 01:33:20|34735|34661.6|34735|34661.6|34735|34662.1|34733.3|34661.6|10
1650936810000|2022-04-26 01:33:30|34734.5|34661.9|34731.8|34661.8|34734.5|34662.6|34728|34660.8|25
1650936820000|2022-04-26 01:33:40|34731.1|34662.1|34733.2|34667.5|34734.1|34667.5|34729.2|34661.5|15
1650936830000|2022-04-26 01:33:50|34733.4|34669.3|34730.2|34662.5|34733.4|34669.3|34729.8|34661.4|24
1650936840000|2022-04-26 01:34:00|34730.9|34662.7|34731.2|34661.6|34731.8|34662.7|34730.6|34661.6|15
1650936850000|2022-04-26 01:34:10|34730.9|34661.8|34733.7|34662.3|34733.7|34662.6|34729.6|34661.7|17
1650936860000|2022-04-26 01:34:20|34733.5|34662.5|34733.2|34664.6|34733.5|34666.4|34732.8|34661.9|17
1650936870000|2022-04-26 01:34:30|34733|34664.8|34738.3|34665.2|34741.6|34666|34729.1|34659.1|20
1650936880000|2022-04-26 01:34:40|34737.4|34664.8|34735.3|34662.6|34737.4|34664.8|34734|34662|16
1650936890000|2022-04-26 01:34:50|34735.8|34662.5|34731.9|34661.1|34735.8|34662.6|34731.6|34661.1|13
1650936900000|2022-04-26 01:35:00|34731.4|34660.7|34735.6|34660.6|34738.1|34662.2|34729.8|34660.5|20
1650936910000|2022-04-26 01:35:10|34735.7|34660.1|34734|34654.8|34740|34660.8|34728.5|34652.1|28
1650936920000|2022-04-26 01:35:20|34739.9|34652|34731.5|34663.5|34739.9|34666.7|34730.2|34651.8|23
1650936930000|2022-04-26 01:35:30|34731.3|34663.2|34732.9|34660.1|34737.7|34663.5|34730.3|34654.9|21
1650936940000|2022-04-26 01:35:40|34733.2|34654|34731.2|34660|34739.3|34661.1|34730.6|34654|18
1650936950000|2022-04-26 01:35:50|34731.6|34660.4|34729.3|34662.4|34731.6|34665.6|34728.7|34659.3|19
1650936960000|2022-04-26 01:36:00|34728.8|34661.4|34729.7|34657.9|34729.9|34661.8|34728.2|34657.5|14
1650936970000|2022-04-26 01:36:10|34730|34657.7|34730.1|34664|34731.1|34666.4|34728.7|34657.7|22
1650936980000|2022-04-26 01:36:20|34730.5|34661.4|34730.2|34662.2|34730.9|34668.9|34729.8|34658.9|19
1650936990000|2022-04-26 01:36:30|34730.9|34662|34729.5|34661.2|34730.9|34666.2|34728.1|34657.9|17
1650937000000|2022-04-26 01:36:40|34728.9|34662.6|34729.1|34661.6|34730.1|34663.6|34728.9|34661.4|11
1650937010000|2022-04-26 01:36:50|34729|34662.5|34729.3|34662.1|34729.5|34664.6|34728.9|34660.6|16
1650937020000|2022-04-26 01:37:00|34737.3|34650.9|34733.8|34654.2|34738.5|34656.2|34733.5|34649.2|28
1650937030000|2022-04-26 01:37:10|34735|34653.6|34731.2|34652.6|34736.2|34656.9|34731.1|34651.8|23
1650937040000|2022-04-26 01:37:20|34735.3|34650.6|34730.2|34650.8|34737.3|34651|34730.2|34649.2|17
1650937050000|2022-04-26 01:37:30|34726.2|34655.2|34728.2|34662.7|34729.3|34662.7|34726.2|34655.2|23
1650937060000|2022-04-26 01:37:40|34728.3|34662.8|34727.8|34656.2|34733|34664.6|34727.2|34656.1|28
1650937070000|2022-04-26 01:37:50|34727.5|34656.1|34728.1|34655.9|34728.3|34656.5|34726.9|34655.7|15
1650937080000|2022-04-26 01:38:00|34729.1|34656.1|34727.2|34659.4|34729.1|34664.3|34726.7|34656.1|18
1650937090000|2022-04-26 01:38:10|34727.5|34659.8|34727.6|34659.8|34728|34660.5|34726.9|34659.1|16
1650937100000|2022-04-26 01:38:20|34727.4|34656.3|34731.1|34645.9|34732.6|34656.5|34724|34645.5|23
1650937110000|2022-04-26 01:38:30|34731|34646.6|34731.7|34646.9|34733.7|34647.4|34731|34646|28
1650937120000|2022-04-26 01:38:40|34732.5|34645.9|34727.2|34643.6|34734.1|34649.6|34723.1|34643|28
1650937130000|2022-04-26 01:38:50|34728.4|34642.6|34723.7|34643.7|34728.4|34644.7|34722.9|34641.6|22
1650937140000|2022-04-26 01:39:00|34724|34643.4|34726.8|34643|34727.8|34646|34723|34641.8|23
1650937150000|2022-04-26 01:39:10|34725.6|34642.8|34723.8|34638.8|34726.5|34655.6|34719|34638.8|24
1650937160000|2022-04-26 01:39:20|34723.9|34639|34720.6|34632.6|34725.2|34640.7|34714.3|34628.8|32
1650937170000|2022-04-26 01:39:30|34721.6|34631.5|34726.4|34628.1|34727.4|34631.8|34719|34626.1|29
1650937180000|2022-04-26 01:39:40|34726.8|34628.5|34723.9|34633.6|34727.7|34635.4|34721.3|34628.1|18
1650937190000|2022-04-26 01:39:50|34724.4|34633.3|34712.9|34635.6|34724.8|34636.7|34712.9|34627.8|29
1650937200000|2022-04-26 01:40:00|34713.1|34635.9|34718.5|34628.8|34725.7|34635.9|34711.2|34623.6|33
1650937210000|2022-04-26 01:40:10|34724.1|34627.9|34722.6|34626.4|34725.4|34630.8|34720|34626.2|31
1650937220000|2022-04-26 01:40:20|34723.4|34626.7|34719.3|34629.4|34723.4|34629.4|34719.3|34624.8|27
1650937230000|2022-04-26 01:40:30|34719|34626.6|34711.9|34633.6|34721.4|34633.6|34710.6|34625.4|21
1650937240000|2022-04-26 01:40:40|34711.6|34633.4|34711.5|34633.2|34712|34633.7|34710.8|34632.9|19
1650937250000|2022-04-26 01:40:50|34710|34632.4|34722.8|34624.6|34724.1|34633.5|34709.4|34624.1|26
1650937260000|2022-04-26 01:41:00|34723.6|34625.4|34723.7|34628.5|34727|34631.9|34717.2|34623.5|28
1650937270000|2022-04-26 01:41:10|34724.4|34629.3|34722.7|34628.6|34726|34631.8|34721.7|34627.5|12
1650937280000|2022-04-26 01:41:20|34725.7|34628.1|34723.4|34622.6|34726.1|34628.5|34722|34622.4|28
1650937290000|2022-04-26 01:41:30|34724.2|34622.5|34721.2|34626.4|34724.2|34628.2|34718.7|34622.5|28
1650937300000|2022-04-26 01:41:40|34722.3|34626.6|34714.6|34625.7|34722.5|34631.4|34713.9|34624.2|34
1650937310000|2022-04-26 01:41:50|34713.5|34620.2|34717|34626.1|34720.5|34627.6|34712.9|34620.2|23
1650937320000|2022-04-26 01:42:00|34716|34626.3|34718.1|34627.7|34719.1|34633.6|34715|34626|29
1650937330000|2022-04-26 01:42:10|34717.2|34627.2|34717.4|34626.5|34719.4|34630.4|34713.8|34624.6|20
1650937340000|2022-04-26 01:42:20|34717.3|34626.4|34718.1|34629|34719|34631.3|34716.1|34626|21
1650937350000|2022-04-26 01:42:30|34718.2|34640.6|34710.7|34639.4|34718.2|34641.9|34710.7|34634.6|20
1650937360000|2022-04-26 01:42:40|34711.4|34637.5|34712.2|34633.5|34713.6|34637.5|34711.2|34633.5|20
1650937370000|2022-04-26 01:42:50|34712.4|34633.8|34713.3|34637.8|34716.1|34640.7|34712.2|34630.4|15
1650937380000|2022-04-26 01:43:00|34713.7|34635.9|34712.2|34634.5|34713.7|34637.5|34711.9|34634.5|16
1650937390000|2022-04-26 01:43:10|34713.1|34634.6|34712.1|34639.5|34713.1|34641.1|34712|34633.8|16
1650937400000|2022-04-26 01:43:20|34712.3|34639.2|34711.7|34642.2|34712.9|34642.2|34711.7|34633.9|15
1650937410000|2022-04-26 01:43:30|34714.2|34637.9|34714.6|34636.6|34714.6|34644.5|34707.7|34634.8|26
1650937420000|2022-04-26 01:43:40|34714.5|34636.4|34722.7|34625.7|34722.7|34636.4|34711.8|34625.7|26
1650937430000|2022-04-26 01:43:50|34723.5|34626.2|34721.5|34625.4|34723.5|34630.1|34714.1|34623.1|22
1650937440000|2022-04-26 01:44:00|34721.2|34624.3|34723.2|34626.9|34723.2|34627.5|34714.7|34624.3|28
1650937450000|2022-04-26 01:44:10|34722.7|34626.7|34717|34627.4|34723.2|34630.6|34715.1|34626.1|24
1650937460000|2022-04-26 01:44:20|34716.9|34626.6|34716.3|34627.6|34718.6|34627.7|34715.6|34625.1|20
1650937470000|2022-04-26 01:44:30|34715.8|34628.2|34717.9|34624.3|34719.6|34628.2|34715.8|34623.8|26
1650937480000|2022-04-26 01:44:40|34716.8|34625.4|34713.9|34636.5|34717.2|34643.9|34712|34624.6|21
1650937490000|2022-04-26 01:44:50|34714.1|34636.3|34713.3|34635.6|34715.1|34636.6|34713|34635.6|16
1650937500000|2022-04-26 01:45:00|34713.6|34635.4|34713.1|34639.4|34713.7|34640.8|34712.9|34634.8|16
1650937510000|2022-04-26 01:45:10|34712.7|34639.6|34718.6|34629.5|34723.2|34640|34712.7|34627.6|21
1650937520000|2022-04-26 01:45:20|34718.7|34628.1|34720.6|34630.7|34722.9|34631.1|34716.1|34628.1|22
1650937530000|2022-04-26 01:45:30|34722.8|34630.3|34726.7|34630.9|34726.7|34635.1|34711.5|34629.7|20
1650937540000|2022-04-26 01:45:40|34725.2|34631.8|34724.6|34629.7|34726.9|34632.8|34722.8|34627|14
1650937550000|2022-04-26 01:45:50|34723.5|34631.4|34723.2|34631.1|34725.7|34631.8|34719.2|34630.1|17
1650937560000|2022-04-26 01:46:00|34722.1|34631.3|34720.4|34646|34725.7|34646|34718|34631.3|23
1650937570000|2022-04-26 01:46:10|34720.3|34645.9|34719.2|34646.4|34720.6|34646.4|34716|34639.3|24
1650937580000|2022-04-26 01:46:20|34719.6|34646.1|34720|34640.7|34720.5|34646.1|34715.5|34638.6|22
1650937590000|2022-04-26 01:46:30|34719.7|34640.9|34721|34646.9|34721|34651.5|34718.6|34639.9|28
1650937600000|2022-04-26 01:46:40|34721.7|34645.9|34720.2|34641.7|34721.7|34650.1|34719.6|34641.5|28
1650937610000|2022-04-26 01:46:50|34719.8|34641.9|34728.5|34635.9|34728.5|34643.5|34719.8|34635.9|17
1650937620000|2022-04-26 01:47:00|34728.6|34636.2|34724.3|34637.7|34730.6|34638.1|34724.3|34635.2|23
1650937630000|2022-04-26 01:47:10|34723.5|34636.9|34728.1|34635.4|34731.5|34640.3|34722|34635.1|21
1650937640000|2022-04-26 01:47:20|34727.4|34635.1|34722|34643|34728.2|34643|34722|34634.9|18
1650937650000|2022-04-26 01:47:30|34722.8|34642.8|34721.5|34644|34722.8|34644.2|34718.1|34642.2|23
1650937660000|2022-04-26 01:47:40|34721.1|34644.1|34723.1|34650.2|34724.5|34651.6|34721.1|34644.1|16
1650937670000|2022-04-26 01:47:50|34723.3|34648.9|34721.5|34643.1|34723.4|34649.1|34720.2|34642.2|13
1650937680000|2022-04-26 01:48:00|34722|34642.7|34724.3|34645.7|34724.7|34645.9|34721.9|34642.7|17
1650937690000|2022-04-26 01:48:10|34724.9|34645.8|34724.7|34646.2|34725.2|34646.2|34722.9|34644.4|21
1650937700000|2022-04-26 01:48:20|34723.9|34646.3|34731.5|34639.7|34731.5|34647.7|34723.9|34639.7|24
1650937710000|2022-04-26 01:48:30|34733.5|34638.9|34733.4|34637.6|34735.9|34640.2|34730.4|34637.4|21
1650937720000|2022-04-26 01:48:40|34731.6|34638.6|34731.1|34639.6|34732.8|34640.8|34727.5|34637.8|22
1650937730000|2022-04-26 01:48:50|34730.6|34640.2|34732.1|34639.7|34732.9|34640.9|34725.6|34639.7|19
1650937740000|2022-04-26 01:49:00|34726.7|34648.4|34727.6|34648.1|34730|34650.6|34724.1|34646.7|27
1650937750000|2022-04-26 01:49:10|34727.4|34648.6|34728.2|34649.2|34728.6|34650.1|34727.4|34647.7|21
1650937760000|2022-04-26 01:49:20|34728.3|34649.5|34728.2|34650.3|34728.5|34650.3|34727.9|34644.9|14
1650937770000|2022-04-26 01:49:30|34728.3|34650.7|34733.6|34642.4|34733.7|34650.7|34728.3|34640.1|29
1650937780000|2022-04-26 01:49:40|34732.8|34642.1|34733.3|34642.6|34733.7|34643.7|34731.4|34641.8|25
1650937790000|2022-04-26 01:49:50|34733.1|34643|34734.7|34642.9|34736.8|34645.4|34730.5|34642.3|26
1650937800000|2022-04-26 01:50:00|34732.1|34644.5|34736.6|34643.6|34740.2|34645.3|34732.1|34639.4|28
1650937810000|2022-04-26 01:50:10|34735.9|34643.4|34739.2|34646.8|34740.5|34648.3|34734.6|34643.4|30
1650937820000|2022-04-26 01:50:20|34738.3|34647.3|34738.1|34647.9|34740.6|34648.1|34736.4|34645.8|26
1650937830000|2022-04-26 01:50:30|34738.3|34647.6|34738.5|34646.8|34740.9|34647.7|34738.3|34646|23
1650937840000|2022-04-26 01:50:40|34738.3|34647.5|34730|34649.6|34738.7|34652.7|34730|34647|22
1650937850000|2022-04-26 01:50:50|34731|34652.9|34731.9|34653.8|34731.9|34659.7|34727.6|34652.4|30
1650937860000|2022-04-26 01:51:00|34730.9|34654.1|34732.3|34643.4|34733.3|34662.5|34727.4|34641.9|30
1650937870000|2022-04-26 01:51:10|34731.2|34643.3|34741.8|34643.8|34743.1|34645.1|34731.2|34642.1|29
1650937880000|2022-04-26 01:51:20|34740.9|34644.4|34740.8|34649.9|34743.3|34650|34737.9|34642.7|26
1650937890000|2022-04-26 01:51:30|34741.7|34648.7|34740.7|34648.9|34742|34650.9|34737.2|34646.7|22
1650937900000|2022-04-26 01:51:40|34739.6|34649.5|34741.8|34650.4|34743.8|34650.6|34737.6|34645.7|30
1650937910000|2022-04-26 01:51:50|34739.2|34650.7|34741.7|34653.3|34746.2|34656.4|34737.1|34644.7|29
1650937920000|2022-04-26 01:52:00|34743.3|34650.9|34744.2|34648.4|34745.3|34653|34742.7|34648.1|22
1650937930000|2022-04-26 01:52:10|34744.3|34647.6|34743|34648|34744.9|34650.1|34739.6|34646.3|29
1650937940000|2022-04-26 01:52:20|34742.4|34648.9|34744.3|34652.1|34744.7|34653|34742.2|34648.4|24
1650937950000|2022-04-26 01:52:30|34743.8|34652.4|34744.4|34651.8|34745.4|34653.1|34742.3|34648.7|23
1650937960000|2022-04-26 01:52:40|34744.3|34651.7|34734.5|34658.1|34744.4|34658.1|34734.5|34650.6|28
1650937970000|2022-04-26 01:52:50|34734.8|34658|34734.4|34659.9|34736.9|34659.9|34732.7|34657.3|25
1650937980000|2022-04-26 01:53:00|34734.2|34659.4|34742|34649.8|34747.8|34659.4|34734.2|34648.3|28
1650937990000|2022-04-26 01:53:10|34741.1|34649.2|34742.7|34652.2|34746.6|34652.2|34741.1|34648.1|26
1650938000000|2022-04-26 01:53:20|34743|34652.5|34742.9|34647|34744.9|34652.7|34741.8|34647|24
1650938010000|2022-04-26 01:53:30|34742.1|34647.8|34744.9|34653|34748.7|34657.4|34736.7|34646.8|21
1650938020000|2022-04-26 01:53:40|34744.7|34651.3|34744.9|34649.6|34746.7|34651.7|34741.8|34648.6|22
1650938030000|2022-04-26 01:53:50|34744.3|34648.7|34744.1|34654.6|34746.9|34654.6|34743|34648.7|22
1650938040000|2022-04-26 01:54:00|34744.9|34653.1|34733.8|34659.7|34745.3|34662.6|34733.8|34651|18
1650938050000|2022-04-26 01:54:10|34733.1|34660.8|34734.1|34663.6|34734.8|34663.6|34733.1|34659.8|8
1650938060000|2022-04-26 01:54:20|34734|34663.5|34733.8|34655.9|34734.9|34663.5|34733|34655.3|24
1650938070000|2022-04-26 01:54:30|34733.7|34655.7|34741.2|34646.2|34743.8|34658.4|34730.2|34644|29
1650938080000|2022-04-26 01:54:40|34743|34643.7|34745.9|34653|34745.9|34655.5|34737.4|34643.7|23
1650938090000|2022-04-26 01:54:50|34741.4|34652|34743.4|34649.6|34746.7|34654.2|34740.2|34643.8|24
1650938100000|2022-04-26 01:55:00|34744.3|34650.1|34742.6|34648.3|34744.7|34650.3|34741.7|34647.5|25
1650938110000|2022-04-26 01:55:10|34743.8|34647.9|34746|34652.5|34749.1|34654.8|34739.7|34647.7|22
1650938120000|2022-04-26 01:55:20|34743.8|34655.3|34747.2|34648.9|34747.7|34657.7|34737|34645.3|27
1650938130000|2022-04-26 01:55:30|34749.3|34647.4|34739.8|34648.5|34749.3|34649.6|34739.6|34646.2|18
1650938140000|2022-04-26 01:55:40|34738.9|34649.9|34743.3|34649.5|34744.4|34650.4|34738.7|34647.3|24
1650938150000|2022-04-26 01:55:50|34743.4|34648.7|34735.5|34661.7|34744.7|34663.2|34734.9|34648.7|20
1650938160000|2022-04-26 01:56:00|34735|34662.6|34733.3|34658.4|34735.4|34662.6|34733.1|34658.2|22
1650938170000|2022-04-26 01:56:10|34733.6|34658.2|34735|34662.3|34736|34664.5|34733.6|34658.2|8
1650938180000|2022-04-26 01:56:20|34735.2|34663|34734.4|34656.1|34735.8|34663|34734.4|34656.1|12
1650938190000|2022-04-26 01:56:30|34734.9|34657|34733.6|34655.2|34735.6|34657.2|34733.6|34655.1|14
1650938200000|2022-04-26 01:56:40|34733.3|34655.4|34733.2|34658.9|34733.8|34665.2|34732.6|34655.4|9
1650938210000|2022-04-26 01:56:50|34733.4|34660.1|34733.2|34655.2|34733.7|34660.3|34733|34655.2|8
1650938220000|2022-04-26 01:57:00|34732.8|34655.4|34733|34654.9|34733.9|34664.1|34732.8|34654.9|16
1650938230000|2022-04-26 01:57:10|34732.1|34655|34735.2|34657|34735.7|34657.1|34731.7|34654.5|18
1650938240000|2022-04-26 01:57:20|34735.1|34656.9|34736|34657.3|34736|34670.1|34732.8|34656.6|18
1650938250000|2022-04-26 01:57:30|34735.9|34657.1|34748.6|34651.2|34753.2|34658|34735.9|34649.2|28
1650938260000|2022-04-26 01:57:40|34748.5|34652.1|34746.5|34651.7|34750|34652.1|34746.5|34650.1|19
1650938270000|2022-04-26 01:57:50|34742.7|34659.7|34744.3|34655.4|34746.7|34659.7|34741.3|34653.2|19
1650938280000|2022-04-26 01:58:00|34745|34654.6|34736.8|34661.4|34746.7|34668.3|34735.3|34651.7|25
1650938290000|2022-04-26 01:58:10|34737.3|34661.1|34739|34662|34739.2|34666.3|34736.2|34660.8|23
1650938300000|2022-04-26 01:58:20|34738|34661.5|34738.5|34661.9|34739|34662.6|34736.7|34661.5|14
1650938310000|2022-04-26 01:58:30|34738.4|34662|34736.8|34662.1|34738.6|34662.5|34736.8|34661.3|14
1650938320000|2022-04-26 01:58:40|34736.3|34662.2|34735.2|34667.1|34736.9|34669.7|34734.8|34660.1|11
1650938330000|2022-04-26 01:58:50|34734.6|34667.4|34736.2|34659.7|34736.5|34667.4|34734.3|34659.5|22
1650938340000|2022-04-26 01:59:00|34736.1|34659.9|34736.1|34660.2|34736.1|34660.8|34734.4|34659.5|12
1650938350000|2022-04-26 01:59:10|34735|34659.5|34732.5|34658.8|34736|34669.6|34731.7|34657.6|18
1650938360000|2022-04-26 01:59:20|34733.7|34657.9|34735|34646.9|34745.5|34658.2|34732.6|34644.4|29
1650938370000|2022-04-26 01:59:30|34733.7|34647.5|34732.6|34650.4|34739.7|34650.4|34732.6|34645.8|26
1650938380000|2022-04-26 01:59:40|34732.2|34650.8|34733.6|34647|34739.2|34651|34732.2|34646.8|20
1650938390000|2022-04-26 01:59:50|34734|34647.1|34731.6|34656.6|34740.5|34656.6|34731.4|34647|15
1650938400000|2022-04-26 02:00:00|34731.4|34656.9|34729.5|34652.8|34731.6|34661.1|34727.4|34652.4|23
1650938410000|2022-04-26 02:00:10|34727.6|34653|34728.2|34652.3|34728.6|34653.5|34726.8|34652.3|20
1650938420000|2022-04-26 02:00:20|34727.8|34652.5|34730.9|34647.8|34733.7|34652.5|34726.9|34642.2|28
1650938430000|2022-04-26 02:00:30|34730.4|34648.6|34733|34651.2|34733.3|34651.3|34730.3|34644.7|17
1650938440000|2022-04-26 02:00:40|34732.7|34651.5|34733.6|34649.1|34733.9|34653.6|34730.4|34648.5|17
1650938450000|2022-04-26 02:00:50|34733.5|34649.5|34735.9|34651.9|34735.9|34652.8|34732.3|34647.6|17
1650938460000|2022-04-26 02:01:00|34735.4|34652.4|34735.7|34652.7|34739.7|34653.8|34732.4|34646|25
1650938470000|2022-04-26 02:01:10|34739|34651.3|34740.9|34647.9|34740.9|34651.3|34734.9|34645.6|18
1650938480000|2022-04-26 02:01:20|34738.4|34652.5|34735.7|34650.4|34739.8|34652.8|34734.8|34648.8|18
1650938490000|2022-04-26 02:01:30|34741.3|34649.5|34731.5|34661.2|34741.3|34662.3|34731.5|34649.5|21
1650938500000|2022-04-26 02:01:40|34731.7|34662.3|34732.8|34658.5|34732.8|34662.3|34730.3|34657.1|19
1650938510000|2022-04-26 02:01:50|34729.9|34668.3|34732.7|34659.4|34734.8|34668.3|34729.9|34657.8|21
1650938520000|2022-04-26 02:02:00|34733.7|34659.5|34736|34652.7|34736|34662.7|34729.4|34651.6|23
1650938530000|2022-04-26 02:02:10|34733.7|34655.6|34732.6|34652.8|34735|34655.6|34732.4|34651.5|17
1650938540000|2022-04-26 02:02:20|34730.6|34658.5|34736.1|34649.4|34736.1|34663.7|34726.9|34648.1|13
1650938550000|2022-04-26 02:02:30|34736.3|34649.5|34734.1|34644.9|34738|34649.5|34731|34644.9|21
1650938560000|2022-04-26 02:02:40|34732.1|34647.5|34736|34651|34741.6|34651|34732.1|34642.1|20
1650938570000|2022-04-26 02:02:50|34737.8|34648.8|34720.3|34637.9|34737.8|34649.7|34718.1|34636.2|10
1650938580000|2022-04-26 02:03:00|34721.6|34647.9|34724.4|34640.9|34728.8|34650.9|34720|34640.9|22
1650938590000|2022-04-26 02:03:10|34724.6|34641|34722.6|34641.2|34724.8|34645.8|34721.2|34640.1|26
1650938600000|2022-04-26 02:03:20|34722.7|34642.4|34724.4|34641.9|34726.9|34643.6|34722.7|34640.2|24
1650938610000|2022-04-26 02:03:30|34726.7|34641.3|34722|34641.1|34729.2|34644.1|34717.1|34639.6|23
1650938620000|2022-04-26 02:03:40|34721|34641.9|34725.4|34643.8|34725.4|34649.3|34715.7|34640.9|25
1650938630000|2022-04-26 02:03:50|34723.4|34644.9|34722.8|34643.1|34727.2|34644.9|34721.9|34640|19
1650938640000|2022-04-26 02:04:00|34722.7|34643|34712.4|34640.2|34723.8|34647.5|34711.5|34639.5|23
1650938650000|2022-04-26 02:04:10|34712.8|34639.3|34716.9|34641.9|34721.2|34641.9|34710.7|34638.9|16
1650938660000|2022-04-26 02:04:20|34720.5|34639.9|34722.4|34638.3|34725.3|34640.3|34720.1|34637.4|21
1650938670000|2022-04-26 02:04:30|34722.1|34638.6|34720.7|34643.7|34726.2|34649.7|34713.9|34638.2|22
1650938680000|2022-04-26 02:04:40|34715.7|34649.9|34715.9|34646.2|34722.6|34649.9|34714.3|34641.7|13
1650938690000|2022-04-26 02:04:50|34715|34645.2|34718|34652.6|34719.8|34654.9|34714.8|34642.7|17
1650938700000|2022-04-26 02:05:00|34717.2|34650|34717.7|34646.9|34726.4|34652.2|34715.1|34642.9|20
1650938710000|2022-04-26 02:05:10|34716|34649.3|34718.7|34641.7|34720.4|34650.9|34714.4|34641.7|14
1650938720000|2022-04-26 02:05:20|34719.2|34641.6|34714.1|34655.6|34723.9|34660.9|34712.1|34641.6|19
1650938730000|2022-04-26 02:05:30|34715.6|34656.6|34713.2|34645.7|34718.9|34656.6|34711.8|34641|7
1650938740000|2022-04-26 02:05:40|34714|34644.5|34715.7|34648.3|34721.2|34653.1|34714|34640|17
1650938750000|2022-04-26 02:05:50|34716|34646.9|34712.8|34655.7|34716.1|34655.7|34711.2|34646.3|16
1650938760000|2022-04-26 02:06:00|34713.6|34655.8|34714.1|34644.3|34719.7|34661.7|34711.3|34644.3|16
1650938770000|2022-04-26 02:06:10|34714.7|34644.4|34717.3|34650.7|34717.3|34651.6|34711.8|34644.4|16
1650938780000|2022-04-26 02:06:20|34716|34651.6|34712.5|34662.5|34718.2|34663.6|34711.7|34651.6|12
1650938790000|2022-04-26 02:06:30|34713.5|34663.5|34711.7|34651.4|34717.6|34663.5|34705|34640|22
1650938800000|2022-04-26 02:06:40|34715.7|34649.1|34712.6|34653|34720|34656|34711.3|34637.2|27
1650938810000|2022-04-26 02:06:50|34713.1|34652.7|34712.1|34645.8|34713.3|34658.7|34707.7|34645.8|26
1650938820000|2022-04-26 02:07:00|34711.2|34646.1|34711.2|34650.1|34713.4|34650.1|34711.2|34642.9|19
1650938830000|2022-04-26 02:07:10|34711.8|34650.2|34713.6|34656.9|34719.4|34659.9|34704.6|34649.3|17
1650938840000|2022-04-26 02:07:20|34709.7|34659.7|34709.6|34648.4|34713.8|34659.7|34708.2|34647.4|29
1650938850000|2022-04-26 02:07:30|34709.7|34648|34709.3|34636.7|34712.7|34648.4|34708.3|34635.5|31
1650938860000|2022-04-26 02:07:40|34708|34645.2|34708.2|34644.1|34710|34645.3|34702.9|34629.4|25
1650938870000|2022-04-26 02:07:50|34711.2|34641.9|34708.4|34633.5|34711.2|34643.1|34701.6|34633.5|17
1650938880000|2022-04-26 02:08:00|34707.8|34634|34707.3|34644|34711.4|34645.4|34706.2|34631|24
1650938890000|2022-04-26 02:08:10|34705.9|34644.1|34709|34637.4|34709|34647.5|34705.9|34636.8|21
1650938900000|2022-04-26 02:08:20|34708.4|34648.5|34709.7|34644|34714|34649.8|34706.5|34644|14
1650938910000|2022-04-26 02:08:30|34708.3|34644.2|34707.4|34639.9|34710.2|34645.1|34705.5|34634.3|18
1650938920000|2022-04-26 02:08:40|34707.3|34640.9|34705.8|34647.8|34708.7|34647.8|34705.3|34636.6|17
1650938930000|2022-04-26 02:08:50|34707.4|34647.7|34708|34643.1|34709.3|34647.7|34704.2|34631.7|10
1650938940000|2022-04-26 02:09:00|34706.7|34637.3|34708.2|34639.3|34709.7|34653.2|34700.4|34636.6|22
1650938950000|2022-04-26 02:09:10|34709.3|34638.5|34708.8|34637.3|34711.4|34638.6|34706.5|34636.5|21
1650938960000|2022-04-26 02:09:20|34707.5|34638.4|34706.2|34638.3|34709.5|34655.9|34705|34637.3|17
1650938970000|2022-04-26 02:09:30|34705.6|34638.6|34707.5|34635.2|34710.3|34638.6|34705.6|34631.8|16
1650938980000|2022-04-26 02:09:40|34704.6|34637|34707.6|34633.1|34710|34637|34704.6|34631.8|18
1650938990000|2022-04-26 02:09:50|34706.3|34634.6|34703|34653|34708.5|34653|34703|34632.6|12
1650939000000|2022-04-26 02:10:00|34702|34652|34695.4|34645.4|34710.2|34652.2|34695|34645|21
1650939010000|2022-04-26 02:10:10|34708.1|34644.3|34711.4|34641.8|34715.9|34652.7|34702.7|34640.5|23
1650939020000|2022-04-26 02:10:20|34708.8|34643.9|34714.4|34639.7|34715|34647|34707.9|34638.7|24
1650939030000|2022-04-26 02:10:30|34713.2|34641.2|34713|34643|34715|34653.1|34710.6|34639.2|25
1650939040000|2022-04-26 02:10:40|34712.7|34644|34711.9|34640.9|34714.3|34645.2|34710.3|34639.8|15
1650939050000|2022-04-26 02:10:50|34713.5|34639.2|34710.6|34645.8|34713.5|34645.8|34709.4|34639.2|16
1650939060000|2022-04-26 02:11:00|34712.1|34643.2|34709.7|34649.7|34712.7|34649.7|34709.6|34641.9|18
1650939070000|2022-04-26 02:11:10|34707.9|34649.3|34710.3|34653.6|34712.8|34660.8|34707.6|34649.1|18
1650939080000|2022-04-26 02:11:20|34709.4|34659.4|34712.4|34654.9|34712.5|34659.4|34709.1|34654.9|5
1650939090000|2022-04-26 02:11:30|34713.3|34655.9|34714.4|34646.7|34719.4|34655.9|34711.1|34635.5|15
1650939100000|2022-04-26 02:11:40|34714.2|34653.1|34716.3|34641.3|34716.3|34653.1|34709.1|34641.3|12
1650939110000|2022-04-26 02:11:50|34714.4|34643.3|34713.9|34645.8|34716.5|34645.8|34712.3|34640.7|18
1650939120000|2022-04-26 02:12:00|34713.8|34643|34715|34653.5|34715.3|34654.9|34710.8|34642.9|23
1650939130000|2022-04-26 02:12:10|34714.1|34655.9|34712|34647.1|34716|34655.9|34707.5|34641.2|14
1650939140000|2022-04-26 02:12:20|34711.9|34646.4|34713.6|34650|34717.7|34651.4|34711.9|34646.4|13
1650939150000|2022-04-26 02:12:30|34714.5|34655.9|34713.7|34652.6|34714.5|34655.9|34711.3|34651.8|15
1650939160000|2022-04-26 02:12:40|34713.4|34652.7|34714.3|34647|34715.7|34653.2|34712.2|34645.8|14
1650939170000|2022-04-26 02:12:50|34711.1|34661.1|34717.4|34656.7|34717.4|34662.2|34707.4|34656.7|10
1650939180000|2022-04-26 02:13:00|34714.9|34656.6|34712.4|34654.6|34719.2|34658|34710.8|34653.7|12
1650939190000|2022-04-26 02:13:10|34711.7|34654.1|34715.3|34651.4|34719.6|34658.3|34711.7|34651.4|17
1650939200000|2022-04-26 02:13:20|34713.9|34651.7|34716.4|34652.6|34719.9|34660.9|34712.4|34651.7|27
1650939210000|2022-04-26 02:13:30|34719.7|34652.8|34717.8|34653.2|34720.4|34655.2|34704|34652.5|20
1650939220000|2022-04-26 02:13:40|34719.2|34654.1|34720.1|34653.8|34723.6|34662.6|34715.2|34647.2|21
1650939230000|2022-04-26 02:13:50|34716.1|34653.6|34722.3|34644.3|34725.1|34653.9|34716.1|34641.2|11
1650939240000|2022-04-26 02:14:00|34719.2|34646.1|34718.3|34652.3|34721.3|34652.7|34715.9|34641.1|13
1650939250000|2022-04-26 02:14:10|34717.7|34652.7|34719.8|34646|34719.8|34652.9|34715.2|34644.6|24
1650939260000|2022-04-26 02:14:20|34718.6|34648|34720.5|34650.3|34720.5|34650.3|34717|34645.7|6
1650939270000|2022-04-26 02:14:30|34720.1|34649.4|34715.5|34649.5|34720.1|34650.5|34715.5|34648.9|12
1650939280000|2022-04-26 02:14:40|34716|34649.2|34712.7|34662.7|34718.1|34664.1|34711.6|34649.2|16
1650939290000|2022-04-26 02:14:50|34720.9|34661.4|34714.9|34645.5|34721.3|34661.4|34713.4|34643.7|12
1650939300000|2022-04-26 02:15:00|34720.3|34640.6|34715.3|34655.8|34720.3|34656.1|34715.2|34640.6|18
1650939310000|2022-04-26 02:15:10|34715.7|34654.1|34719.8|34649.7|34719.8|34664.4|34712.9|34645.9|21
1650939320000|2022-04-26 02:15:20|34719.4|34650|34718.3|34659.6|34719.4|34663.3|34711.7|34648.4|20
1650939330000|2022-04-26 02:15:30|34719.1|34658.9|34723.7|34650|34724.9|34662.2|34717.4|34648.8|20
1650939340000|2022-04-26 02:15:40|34718.9|34653.3|34721.9|34656.6|34724.7|34663.8|34718.6|34652.1|21
1650939350000|2022-04-26 02:15:50|34722.2|34655.8|34718|34648.6|34723.6|34656.5|34718|34646.2|14
1650939360000|2022-04-26 02:16:00|34717.2|34649.9|34723.7|34659.1|34723.7|34660.4|34717.2|34645.2|15
1650939370000|2022-04-26 02:16:10|34722.6|34657.5|34719.1|34662|34722.7|34665.1|34719.1|34657.4|6
1650939380000|2022-04-26 02:16:20|34720.3|34663.1|34716.6|34666.6|34724.8|34667.7|34716.6|34660.6|12
1650939390000|2022-04-26 02:16:30|34718.2|34668.2|34716.3|34656.1|34725.7|34668.2|34716.3|34647.9|20
1650939400000|2022-04-26 02:16:40|34722.4|34649.9|34717.2|34658.6|34722.4|34666.3|34711.2|34649.9|23
1650939410000|2022-04-26 02:16:50|34715.7|34658.1|34710.4|34660.4|34715.7|34662.1|34710.4|34658.1|10
1650939420000|2022-04-26 02:17:00|34709.4|34659.4|34716|34649.3|34719.6|34660.1|34708.3|34648.1|15
1650939430000|2022-04-26 02:17:10|34721.7|34654.5|34709.4|34659.4|34721.7|34660.6|34709.3|34654.5|8
1650939440000|2022-04-26 02:17:20|34710.1|34660.1|34713.1|34654.6|34717.3|34660.1|34708|34654.6|16
1650939450000|2022-04-26 02:17:30|34711.3|34654.7|34717.8|34654.4|34718.4|34655.2|34711.3|34654.4|9
1650939460000|2022-04-26 02:17:40|34718.9|34654.5|34721.5|34653.9|34721.5|34655.4|34705.3|34653.2|14
1650939470000|2022-04-26 02:17:50|34714.4|34654|34713.8|34653.5|34721.5|34654.5|34713.3|34653.3|20
1650939480000|2022-04-26 02:18:00|34714.8|34653.6|34715.8|34653|34716.1|34657.6|34707.3|34653|16
1650939490000|2022-04-26 02:18:10|34711.5|34652.8|34711.4|34652.8|34714|34652.9|34711.4|34652.8|5
1650939500000|2022-04-26 02:18:20|34712.4|34652.7|34717.5|34653|34718.9|34653|34711.4|34652.7|10
1650939510000|2022-04-26 02:18:30|34719.7|34657.6|34708.2|34658.2|34719.7|34658.5|34707.1|34653|20
1650939520000|2022-04-26 02:18:40|34714.2|34664.2|34719.6|34651.8|34721.3|34664.8|34709.6|34651.6|23
1650939530000|2022-04-26 02:18:50|34723|34651.7|34717.8|34652.2|34723|34652.2|34712.3|34651.7|9
1650939540000|2022-04-26 02:19:00|34716.1|34652.3|34719.3|34651.4|34720.2|34663.2|34712.7|34651.4|21
1650939550000|2022-04-26 02:19:10|34718.3|34651.8|34717.9|34652.5|34720.2|34652.5|34711.5|34651.7|21
1650939560000|2022-04-26 02:19:20|34712.8|34651.9|34711.1|34647.6|34713.3|34651.9|34711.1|34645.2|12
1650939570000|2022-04-26 02:19:30|34712.1|34646.8|34712.5|34648.2|34715.9|34653.1|34709.3|34645.6|17
1650939580000|2022-04-26 02:19:40|34712.7|34647.6|34712.9|34662.9|34717.8|34663.1|34711.4|34646.4|11
1650939590000|2022-04-26 02:19:50|34709.9|34659.9|34712.9|34647.1|34718.6|34660.4|34709.1|34642|16
1650939600000|2022-04-26 02:20:00|34714.2|34646.1|34716.5|34649.8|34720.2|34651.4|34711.6|34641.6|31
1650939610000|2022-04-26 02:20:10|34718.5|34651.8|34716.2|34652.8|34718.5|34652.8|34711|34651.8|8
1650939620000|2022-04-26 02:20:20|34717.7|34659.7|34707.4|34657.4|34717.7|34659.7|34707.4|34657.4|7
1650939630000|2022-04-26 02:20:30|34706.6|34656.6|34720.6|34654.4|34721.5|34659.6|34704.9|34652.7|17
1650939640000|2022-04-26 02:20:40|34719.7|34653.4|34716.4|34659.5|34719.7|34662.8|34704|34652.4|16
1650939650000|2022-04-26 02:20:50|34717.9|34660.7|34716.8|34658.8|34717.9|34662.2|34709.3|34658.8|14
1650939660000|2022-04-26 02:21:00|34717.5|34656.7|34716.9|34657.4|34717.5|34658|34713.9|34656.7|13
1650939670000|2022-04-26 02:21:10|34712.6|34662.6|34715.7|34652.7|34717.8|34663.4|34710.9|34652|27
1650939680000|2022-04-26 02:21:20|34714.9|34652.5|34716.1|34652.1|34716.1|34652.7|34712.7|34652.1|17
1650939690000|2022-04-26 02:21:30|34714.4|34652|34711.3|34649.2|34720|34652|34710|34649.2|20
1650939700000|2022-04-26 02:21:40|34712.2|34649.4|34710.1|34660.1|34713.8|34660.1|34707.6|34648.9|16
1650939710000|2022-04-26 02:21:50|34710.9|34660.9|34709.6|34659.6|34710.9|34660.9|34708.2|34658.2|10
1650939720000|2022-04-26 02:22:00|34708.3|34658.3|34714.4|34647.2|34715.7|34660.9|34708.3|34646.1|16
1650939730000|2022-04-26 02:22:10|34712|34649.3|34711.2|34661.2|34717.6|34663.4|34703.3|34649.3|8
1650939740000|2022-04-26 02:22:20|34710.6|34660.6|34713.4|34656.1|34715.3|34661.4|34709.7|34656.1|11
1650939750000|2022-04-26 02:22:30|34709.4|34659.4|34698.7|34678.7|34715.5|34678.7|34692.1|34651.7|19
1650939760000|2022-04-26 02:22:40|34710.2|34650.4|34710.4|34660.4|34716.8|34662.4|34710.2|34640.9|22
1650939770000|2022-04-26 02:22:50|34711|34661|34710.7|34653.3|34716.5|34661.7|34708.7|34653.3|18
1650939780000|2022-04-26 02:23:00|34709.9|34653.4|34714.3|34652.6|34716.5|34653.5|34709.9|34652.6|16
1650939790000|2022-04-26 02:23:10|34712.5|34652.5|34714.7|34650.9|34715.2|34663.2|34711.6|34650.9|21
1650939800000|2022-04-26 02:23:20|34710|34651.4|34715.9|34645|34716.3|34653.3|34710|34645|24
1650939810000|2022-04-26 02:23:30|34714|34647.2|34709.5|34659.5|34716.5|34659.5|34706.3|34646|21
1650939820000|2022-04-26 02:23:40|34709.1|34659.1|34708.5|34658.5|34709.1|34659.1|34706.1|34656.1|14
1650939830000|2022-04-26 02:23:50|34712|34655.8|34711.7|34661.7|34715.9|34661.7|34708.1|34645.9|22
1650939840000|2022-04-26 02:24:00|34711.5|34661.5|34714.5|34650.8|34716.7|34661.5|34710.7|34648|22
1650939850000|2022-04-26 02:24:10|34714.2|34650.6|34708.1|34649.7|34714.7|34658.1|34701|34646.1|29
1650939860000|2022-04-26 02:24:20|34704.3|34649.6|34703|34653|34708.7|34657.1|34703|34649.6|22
1650939870000|2022-04-26 02:24:30|34704.3|34654.3|34707.9|34650.9|34707.9|34654.6|34702.2|34649.8|14
1650939880000|2022-04-26 02:24:40|34707.8|34650.8|34712.1|34654.5|34713.5|34659.7|34699.7|34648.2|21
1650939890000|2022-04-26 02:24:50|34707.5|34657.5|34711.2|34648.7|34715.5|34658.8|34705.1|34647.6|22
1650939900000|2022-04-26 02:25:00|34709.2|34648.5|34710.1|34646.7|34713.4|34659.7|34703|34646.6|25
1650939910000|2022-04-26 02:25:10|34709.5|34645.5|34708.6|34647.1|34709.5|34647.1|34703.5|34645.4|19
1650939920000|2022-04-26 02:25:20|34711.6|34639.8|34704.5|34654.5|34711.6|34657.3|34703.3|34639.8|21
1650939930000|2022-04-26 02:25:30|34706.2|34656.2|34703.1|34653.1|34707.1|34656.2|34699.7|34648.7|18
1650939940000|2022-04-26 02:25:40|34703|34653|34710.2|34645.6|34710.2|34653|34701|34645.6|20
1650939950000|2022-04-26 02:25:50|34709.2|34645.8|34708.3|34636.2|34709.5|34654.9|34700.1|34635|12
1650939960000|2022-04-26 02:26:00|34708.9|34635.5|34705.3|34645.1|34709.5|34645.1|34705.1|34634.4|17
1650939970000|2022-04-26 02:26:10|34703.8|34653.8|34703.9|34643.3|34705.4|34653.8|34701.2|34640.5|16
1650939980000|2022-04-26 02:26:20|34704.3|34643.4|34703.5|34628.8|34708.4|34644.6|34700.7|34623.9|24
1650939990000|2022-04-26 02:26:30|34704.6|34627.5|34699.9|34634.7|34705.3|34634.8|34698.3|34627.5|17
1650940000000|2022-04-26 02:26:40|34701|34633.4|34702.1|34640.9|34703.1|34646.7|34696.1|34633.4|14
1650940010000|2022-04-26 02:26:50|34702.6|34640.8|34708.5|34641.7|34709|34648.8|34698.8|34637.5|21
1650940020000|2022-04-26 02:27:00|34706.9|34650.8|34703.8|34640.3|34709.5|34651.9|34696.9|34640.3|30
1650940030000|2022-04-26 02:27:10|34701.3|34639.7|34701.7|34630|34706.3|34639.9|34701.3|34630|16
1650940040000|2022-04-26 02:27:20|34699.8|34635.3|34704.6|34639.6|34704.6|34639.6|34694.3|34620.2|21
1650940050000|2022-04-26 02:27:30|34703.5|34635.6|34703.8|34640.2|34705.5|34641.4|34697.8|34634.1|19
1650940060000|2022-04-26 02:27:40|34702.6|34640.6|34703.9|34626.8|34709.2|34640.8|34702.2|34621.7|18
1650940070000|2022-04-26 02:27:50|34703.2|34627.1|34703.3|34634.3|34703.9|34634.3|34700.8|34627.1|18
1650940080000|2022-04-26 02:28:00|34702.4|34634.1|34699.6|34636.9|34708|34640.1|34697.2|34628.1|30
1650940090000|2022-04-26 02:28:10|34697.9|34639|34703.1|34626.9|34704.3|34641.7|34697.1|34626.3|26
1650940100000|2022-04-26 02:28:20|34703.4|34627.2|34701.6|34630.5|34704.5|34632.6|34698.9|34627.2|25
1650940110000|2022-04-26 02:28:30|34700.9|34630.8|34699.5|34634.8|34705.9|34639.9|34696.8|34630|26
1650940120000|2022-04-26 02:28:40|34703.3|34631.9|34700.8|34630.2|34704.5|34634|34698.1|34630.2|11
1650940130000|2022-04-26 02:28:50|34702|34630.8|34699.3|34632.6|34702.9|34632.7|34699.1|34629.3|13
1650940140000|2022-04-26 02:29:00|34699.5|34632.4|34699.1|34637.9|34704.1|34637.9|34698.8|34630.3|18
1650940150000|2022-04-26 02:29:10|34703.3|34637.7|34699|34637.6|34703.3|34637.8|34698.6|34637.6|7
1650940160000|2022-04-26 02:29:20|34700.1|34647.6|34702.2|34641.8|34703.3|34651.5|34697.6|34636.6|25
1650940170000|2022-04-26 02:29:30|34701.8|34642.6|34696.7|34630.2|34702.7|34642.6|34696.7|34630.2|24
1650940180000|2022-04-26 02:29:40|34697.5|34630.7|34698.5|34629.4|34699.2|34631|34696.4|34626.9|25
1650940190000|2022-04-26 02:29:50|34697.7|34626.7|34697.2|34631.8|34698.7|34634.3|34697.1|34625.6|15
1650940200000|2022-04-26 02:30:00|34698.5|34630.1|34694.5|34627.5|34699.5|34635|34693.5|34626.8|31
1650940210000|2022-04-26 02:30:10|34696.5|34626.9|34696.7|34628.5|34697.3|34632.2|34695.4|34626.5|20
1650940220000|2022-04-26 02:30:20|34696.8|34628.6|34695.8|34629.3|34697.4|34629.7|34695.2|34627.6|18
1650940230000|2022-04-26 02:30:30|34695.5|34629.5|34693.1|34630.9|34697.4|34637.2|34680.4|34627.6|23
1650940240000|2022-04-26 02:30:40|34696.3|34630|34695.2|34628.8|34696.3|34630.9|34691.4|34628.8|16
1650940250000|2022-04-26 02:30:50|34693.6|34629.1|34695.9|34620.9|34698.4|34629.7|34693.6|34620.1|18
1650940260000|2022-04-26 02:31:00|34696.7|34620.1|34696|34625.8|34696.9|34630.3|34693.4|34620.1|25
1650940270000|2022-04-26 02:31:10|34696.3|34625.5|34694.5|34625.9|34696.3|34626.1|34693.4|34623.9|17
1650940280000|2022-04-26 02:31:20|34694.4|34625.8|34694.2|34634.8|34694.5|34634.8|34692|34625.6|19
1650940290000|2022-04-26 02:31:30|34694.8|34631|34699.3|34635.6|34700.1|34642.2|34690.5|34631|23
1650940300000|2022-04-26 02:31:40|34700.8|34626.9|34698.2|34634.7|34701.5|34635.7|34695.2|34626.5|15
1650940310000|2022-04-26 02:31:50|34698|34634.6|34698.1|34633.7|34700.4|34634.6|34697.7|34625.7|18
1650940320000|2022-04-26 02:32:00|34698.6|34632.4|34699.6|34630.2|34700.7|34633|34697.7|34628|25
1650940330000|2022-04-26 02:32:10|34700.3|34629.2|34699.1|34631.6|34700.8|34634.3|34697.4|34629.2|14
1650940340000|2022-04-26 02:32:20|34697.1|34633.1|34697|34633.9|34698.3|34634.9|34695.2|34631.5|24
1650940350000|2022-04-26 02:32:30|34696.7|34633.1|34689.5|34639.5|34704.3|34641.8|34689.1|34627.6|19
1650940360000|2022-04-26 02:32:40|34690.2|34640.2|34700.4|34636|34705.6|34640.2|34689.6|34626.1|16
1650940370000|2022-04-26 02:32:50|34702.4|34631.1|34701.7|34633.2|34703|34637.1|34700.2|34631.1|26
1650940380000|2022-04-26 02:33:00|34700.9|34634.2|34700.4|34633.6|34702.1|34636|34699.6|34633|17
1650940390000|2022-04-26 02:33:10|34699.9|34634.1|34700.7|34638.6|34701.1|34645.8|34695.8|34634.1|12
1650940400000|2022-04-26 02:33:20|34700.1|34638.7|34697.6|34647.6|34702.7|34647.6|34697.3|34633.7|15
1650940410000|2022-04-26 02:33:30|34701.2|34636.6|34697.8|34636.9|34706.5|34646.1|34696.1|34630.4|26
1650940420000|2022-04-26 02:33:40|34698.8|34636.1|34700|34636.9|34702.1|34637.2|34698.1|34634.9|8
1650940430000|2022-04-26 02:33:50|34700.6|34636.1|34703.8|34634.4|34703.9|34636.7|34700.6|34634|13
1650940440000|2022-04-26 02:34:00|34705.7|34631.3|34705.6|34635.7|34706.2|34638.8|34702.9|34631.3|14
1650940450000|2022-04-26 02:34:10|34705.7|34635.4|34706.1|34633.2|34706.7|34636.3|34701.8|34633.2|24
1650940460000|2022-04-26 02:34:20|34705.2|34634.2|34703.5|34634.9|34708|34636.4|34703|34633.4|10
1650940470000|2022-04-26 02:34:30|34702.8|34642|34706.3|34638.4|34706.6|34652.7|34699.4|34636.2|14
1650940480000|2022-04-26 02:34:40|34706|34639.6|34705.2|34634.4|34706.7|34642.2|34703.3|34633.6|18
1650940490000|2022-04-26 02:34:50|34705.1|34634.6|34702|34641.7|34705.1|34644.6|34702|34634.6|11
1650940500000|2022-04-26 02:35:00|34703.8|34633.9|34701.7|34642.6|34705.2|34645.1|34700.2|34633.6|24
1650940510000|2022-04-26 02:35:10|34701.2|34643.3|34703.3|34639|34705.6|34650.4|34699.3|34635.4|18
1650940520000|2022-04-26 02:35:20|34702.9|34642.1|34705.3|34637.1|34705.3|34643.2|34701.6|34636.8|19
1650940530000|2022-04-26 02:35:30|34706.4|34643.4|34703.4|34641.4|34706.4|34643.4|34701.8|34633.8|18
1650940540000|2022-04-26 02:35:40|34704.1|34641.1|34702.8|34640|34706.8|34641.8|34701.8|34635.3|9
1650940550000|2022-04-26 02:35:50|34701.7|34633.6|34699.3|34639.9|34704.3|34640.7|34699.3|34632.9|22
1650940560000|2022-04-26 02:36:00|34701.5|34640.2|34706|34633.4|34707.1|34649.6|34697.2|34632.9|28
1650940570000|2022-04-26 02:36:10|34707.5|34632.9|34705.7|34644.1|34709.2|34645.4|34702.7|34632.9|22
1650940580000|2022-04-26 02:36:20|34705.6|34643.8|34705.8|34642.2|34708|34645.6|34704.8|34635.8|15
1650940590000|2022-04-26 02:36:30|34706.7|34640.7|34702.9|34640.5|34706.7|34642.2|34702.9|34637.6|14
1650940600000|2022-04-26 02:36:40|34703.9|34640.2|34705.4|34638.7|34706.7|34643.7|34703.9|34638.6|22
1650940610000|2022-04-26 02:36:50|34704.9|34638.3|34706|34644|34708.4|34644.8|34704|34637.7|20
1650940620000|2022-04-26 02:37:00|34706.9|34643.7|34706.5|34641.6|34708.1|34655.7|34701.7|34640.9|24
1650940630000|2022-04-26 02:37:10|34705.7|34639.7|34705.9|34646.3|34710.4|34654.9|34703.1|34639.7|25
1650940640000|2022-04-26 02:37:20|34706.1|34646.2|34706|34636.9|34709.3|34646.2|34703.8|34635.2|19
1650940650000|2022-04-26 02:37:30|34706.5|34637.4|34708.2|34636.2|34708.7|34638.6|34705|34635.6|22
1650940660000|2022-04-26 02:37:40|34707.1|34635.1|34704.7|34641.6|34707.9|34645.1|34703.1|34635.1|15
1650940670000|2022-04-26 02:37:50|34705.5|34642|34704.6|34643.3|34709.1|34645.8|34703.6|34642|21
1650940680000|2022-04-26 02:38:00|34705.3|34643.6|34708.4|34651.5|34708.4|34653.3|34700.6|34636.5|16
1650940690000|2022-04-26 02:38:10|34707.7|34636.5|34708.1|34637.5|34708.4|34651.7|34701.7|34636.5|21
1650940700000|2022-04-26 02:38:20|34706.3|34640.3|34706.3|34641.7|34707.7|34643.3|34702.6|34638.1|22
1650940710000|2022-04-26 02:38:30|34707.1|34642.1|34707.8|34639.9|34708.5|34642.9|34705.6|34639.4|16
1650940720000|2022-04-26 02:38:40|34706.6|34640.3|34709.2|34652|34709.9|34655.7|34704.1|34639.7|18
1650940730000|2022-04-26 02:38:50|34711|34655.1|34705.3|34644.1|34711|34655.1|34705.1|34638.4|24
1650940740000|2022-04-26 02:39:00|34704.6|34654.6|34708.4|34637.6|34713.6|34654.6|34704|34633.2|22
1650940750000|2022-04-26 02:39:10|34709.8|34636.2|34715.1|34645.7|34715.1|34647|34704.5|34636.2|32
1650940760000|2022-04-26 02:39:20|34713.4|34647.1|34713.5|34643.6|34714.6|34647.1|34711.5|34643.2|22
1650940770000|2022-04-26 02:39:30|34713.3|34644.3|34711.2|34643.8|34714.2|34645.7|34711.2|34642.7|10
1650940780000|2022-04-26 02:39:40|34710.4|34643.9|34709|34648.2|34712.8|34651.1|34700.4|34643.3|21
1650940790000|2022-04-26 02:39:50|34707.7|34648.4|34709.7|34647.9|34710.2|34648.4|34706.9|34647.8|11
1650940800000|2022-04-26 02:40:00|34709|34647.8|34712.2|34645.5|34712.2|34653.7|34707.6|34641.3|14
1650940810000|2022-04-26 02:40:10|34712.1|34646.2|34712.3|34645.4|34713.4|34648.7|34708.7|34641.8|13
1650940820000|2022-04-26 02:40:20|34713.3|34642.9|34712.8|34645.4|34713.7|34650.6|34711.8|34642.9|18
1650940830000|2022-04-26 02:40:30|34712.3|34645.6|34709.6|34648|34712.3|34648.9|34698.8|34641.4|18
1650940840000|2022-04-26 02:40:40|34708.3|34647.4|34707.1|34648|34710.3|34648.5|34705.3|34647.4|13
1650940850000|2022-04-26 02:40:50|34708|34647.8|34707.8|34651.1|34711.4|34656.8|34703.7|34644.7|14
1650940860000|2022-04-26 02:41:00|34707.3|34649.7|34708.6|34643.3|34710.1|34649.7|34706.9|34642.2|13
1650940870000|2022-04-26 02:41:10|34707.9|34645.1|34710.2|34645.5|34711.7|34647.3|34707.8|34637.9|16
1650940880000|2022-04-26 02:41:20|34711|34645.3|34710|34643|34711|34645.6|34709.1|34642.7|12
1650940890000|2022-04-26 02:41:30|34709.5|34652.7|34707.9|34657.9|34711|34658.8|34706.1|34652.7|9
1650940900000|2022-04-26 02:41:40|34707.8|34657.8|34710.5|34649.2|34712.2|34657.8|34704.7|34644.6|15
1650940910000|2022-04-26 02:41:50|34706.8|34648.9|34711.3|34638.6|34712.4|34648.9|34706.8|34638.6|14
1650940920000|2022-04-26 02:42:00|34709.5|34640.6|34708.4|34643.3|34710.5|34645.9|34706.9|34637.5|28
1650940930000|2022-04-26 02:42:10|34708.1|34642.2|34709.1|34641.8|34709.3|34646.4|34706|34640.6|28
1650940940000|2022-04-26 02:42:20|34709|34642|34703.2|34653.2|34709.7|34656.6|34702.8|34641.9|17
1650940950000|2022-04-26 02:42:30|34702.7|34652.7|34706.3|34656.3|34709.1|34656.3|34702.7|34649.3|27
1650940960000|2022-04-26 02:42:40|34700.9|34650.9|34705.5|34655.5|34710.1|34656.3|34700.9|34639.1|29
1650940970000|2022-04-26 02:42:50|34708.3|34642.6|34708.2|34645.1|34709.6|34645.9|34706.5|34639.8|16
1650940980000|2022-04-26 02:43:00|34707.7|34645.2|34707.1|34640.9|34709.3|34645.2|34705.5|34640.5|27
1650940990000|2022-04-26 02:43:10|34706.4|34642.2|34706.5|34644.6|34707.1|34644.6|34705.5|34639.7|10
1650941000000|2022-04-26 02:43:20|34706.4|34646.6|34707.6|34643.5|34712|34655.3|34700.4|34642.7|25
1650941010000|2022-04-26 02:43:30|34706.2|34643.4|34699.8|34649.8|34708.2|34650.5|34699.5|34641.9|20
1650941020000|2022-04-26 02:43:40|34700.2|34650.2|34701.4|34634.2|34705.7|34650.2|34700.2|34632|26
1650941030000|2022-04-26 02:43:50|34702.3|34634|34701.8|34639.8|34703.7|34642.8|34700.6|34631.1|21
1650941040000|2022-04-26 02:44:00|34701.9|34638.8|34701.2|34638.3|34702.7|34640.3|34700.8|34636.9|15
1650941050000|2022-04-26 02:44:10|34701.4|34639.3|34702.7|34641.9|34702.7|34651.7|34699.1|34636.7|15
1650941060000|2022-04-26 02:44:20|34701.4|34640.4|34704.1|34642.6|34704.7|34651.5|34698.2|34639.1|28
1650941070000|2022-04-26 02:44:30|34704.6|34642.4|34707.1|34644.4|34707.3|34652.7|34701.5|34640.7|21
1650941080000|2022-04-26 02:44:40|34708.4|34632.9|34704.5|34644.5|34708.4|34644.9|34704.4|34632.9|20
1650941090000|2022-04-26 02:44:50|34705.1|34644.2|34707.3|34640.3|34707.3|34644.5|34704.4|34639.8|8
1650941100000|2022-04-26 02:45:00|34706.1|34642|34706.4|34639.1|34707.3|34643.1|34705.1|34638.1|6
1650941110000|2022-04-26 02:45:10|34705.1|34640.6|34706.4|34647|34715|34648.1|34705.1|34638.7|21
1650941120000|2022-04-26 02:45:20|34705.4|34647.1|34705.7|34646|34709.1|34647.3|34705.3|34645.9|13
1650941130000|2022-04-26 02:45:30|34706.4|34646.2|34705.1|34640.7|34708.1|34654.5|34702.5|34640.7|32
1650941140000|2022-04-26 02:45:40|34705|34640.6|34707.1|34637.5|34707.6|34641.3|34702.8|34633.6|20
1650941150000|2022-04-26 02:45:50|34708.1|34636.7|34706.1|34647.7|34708.1|34649.4|34705|34636.7|5
1650941160000|2022-04-26 02:46:00|34706|34646.5|34703.9|34643.3|34708.4|34646.5|34703.5|34638.9|18
1650941170000|2022-04-26 02:46:10|34705|34644.3|34703.7|34644.3|34705.3|34644.3|34702.4|34642.6|13
1650941180000|2022-04-26 02:46:20|34703.5|34643|34704.6|34627.1|34707|34653.8|34699.2|34627.1|26
1650941190000|2022-04-26 02:46:30|34702.7|34638.1|34696.2|34629.6|34702.7|34638.1|34694.3|34629.1|14
1650941200000|2022-04-26 02:46:40|34694.3|34630.8|34696|34630|34699.2|34634.7|34694.3|34629.7|16
1650941210000|2022-04-26 02:46:50|34696.2|34631.1|34695.5|34645.5|34698.6|34645.5|34695.5|34629|12
1650941220000|2022-04-26 02:47:00|34702|34645.2|34692.8|34635.7|34702|34645.2|34691.9|34635.7|20
1650941230000|2022-04-26 02:47:10|34698|34631.8|34692.1|34626.6|34698.4|34642.2|34691.1|34621.7|19
1650941240000|2022-04-26 02:47:20|34691.1|34627.4|34694.3|34623.3|34695.3|34627.4|34690.9|34622.8|21
1650941250000|2022-04-26 02:47:30|34692.2|34625.5|34694.8|34624|34694.8|34625.5|34691.9|34623.3|15
1650941260000|2022-04-26 02:47:40|34693.6|34624.8|34694.6|34625.7|34698.6|34633.6|34691.3|34620.4|17
1650941270000|2022-04-26 02:47:50|34695.8|34624.8|34692.2|34628|34695.8|34628|34692.2|34624.8|6
1650941280000|2022-04-26 02:48:00|34693.4|34627.3|34698.6|34627|34698.6|34638.5|34693.4|34627|14
1650941290000|2022-04-26 02:48:10|34697|34627.6|34692.1|34628.5|34697|34628.5|34692.1|34624.5|13
1650941300000|2022-04-26 02:48:20|34693.1|34627.7|34694.9|34631.6|34697|34635.2|34691.6|34626.2|22
1650941310000|2022-04-26 02:48:30|34694.1|34631.7|34699.2|34642.3|34699.2|34646.4|34693.2|34628|15
1650941320000|2022-04-26 02:48:40|34696.4|34646.4|34693|34636.2|34699.5|34646.4|34692.5|34636.2|13
1650941330000|2022-04-26 02:48:50|34696.5|34635.8|34691.3|34641.3|34697|34647|34691|34635.8|18
1650941340000|2022-04-26 02:49:00|34700.7|34639.9|34701.3|34624.5|34701.5|34643.9|34693.9|34624.5|17
1650941350000|2022-04-26 02:49:10|34699.1|34626.3|34694.7|34629.2|34700.1|34633.2|34692.9|34624.6|21
1650941360000|2022-04-26 02:49:20|34694.3|34628.7|34697|34633.8|34697.6|34635|34693.4|34628.7|19
1650941370000|2022-04-26 02:49:30|34696.4|34634.9|34699.1|34632.6|34699.1|34634.9|34692.2|34632.6|8
1650941380000|2022-04-26 02:49:40|34697.2|34632.7|34701|34619|34701|34645.3|34690.5|34619|16
1650941390000|2022-04-26 02:49:50|34694.6|34626.3|34695.5|34626.8|34698.2|34627.5|34693.3|34623.6|14
1650941400000|2022-04-26 02:50:00|34696.1|34626|34692.5|34628.7|34697|34628.8|34692.2|34624.8|28
1650941410000|2022-04-26 02:50:10|34693.5|34627.7|34698|34632.2|34698.8|34632.2|34692.3|34627.1|20
1650941420000|2022-04-26 02:50:20|34698.3|34631.5|34698.6|34637.6|34698.6|34637.6|34697.6|34629.6|20
1650941430000|2022-04-26 02:50:30|34699.1|34637.5|34700.9|34631.6|34704.7|34638|34695.4|34628.7|22
1650941440000|2022-04-26 02:50:40|34698.6|34634|34698.8|34631.1|34702.4|34634.5|34697.3|34628.9|19
1650941450000|2022-04-26 02:50:50|34698.2|34631.7|34697.6|34634.9|34703.3|34634.9|34697.6|34628|16
1650941460000|2022-04-26 02:51:00|34701.6|34630.8|34701.9|34628.8|34701.9|34632.2|34700.4|34628.8|9
1650941470000|2022-04-26 02:51:10|34701.5|34629.4|34697|34634.6|34701.5|34634.6|34697|34629.4|8
1650941480000|2022-04-26 02:51:20|34698.2|34633.4|34697.9|34638|34701|34638.9|34697.8|34630.5|14
1650941490000|2022-04-26 02:51:30|34699.8|34636.6|34701.2|34636.3|34704.6|34638.3|34698.8|34636.3|12
1650941500000|2022-04-26 02:51:40|34701.6|34651.6|34700.9|34630.2|34701.6|34651.6|34690.6|34630.2|10
1650941510000|2022-04-26 02:51:50|34694.8|34637.4|34702.7|34631.4|34703.7|34637.4|34694.8|34629|14
1650941520000|2022-04-26 02:52:00|34702|34632|34698.1|34633.7|34703.1|34634.8|34697.4|34629.3|20
1650941530000|2022-04-26 02:52:10|34699.1|34632.5|34700.4|34634.7|34700.5|34639.2|34697.8|34632.5|7
1650941540000|2022-04-26 02:52:20|34701.5|34634.3|34701.2|34636.1|34702.8|34648.2|34697.3|34634.3|15
1650941550000|2022-04-26 02:52:30|34702.4|34633.9|34698.6|34637.4|34704.8|34646.2|34696.1|34633.9|20
1650941560000|2022-04-26 02:52:40|34695.7|34646.2|34697.7|34633.7|34701.4|34647.2|34695.1|34618.3|31
1650941570000|2022-04-26 02:52:50|34697|34633.5|34695.8|34629.1|34699.1|34633.5|34694.7|34626.9|19
1650941580000|2022-04-26 02:53:00|34695.4|34630.3|34698.1|34628.7|34698.1|34630.3|34695.4|34627.2|16
1650941590000|2022-04-26 02:53:10|34697.1|34630.5|34697.5|34638.6|34699.4|34638.6|34696.9|34625.8|16
1650941600000|2022-04-26 02:53:20|34698|34636.8|34698.8|34633.3|34701.3|34636.8|34698|34627.6|12
1650941610000|2022-04-26 02:53:30|34697.1|34633.2|34699.7|34628.2|34701.1|34633.2|34697.1|34628.2|20
1650941620000|2022-04-26 02:53:40|34701.5|34628|34699|34628.1|34701.5|34629.6|34698.4|34627.6|14
1650941630000|2022-04-26 02:53:50|34698.6|34633.8|34698.3|34639.9|34699.3|34641|34696.2|34631.8|11
1650941640000|2022-04-26 02:54:00|34694.9|34637.2|34693|34643|34698.2|34644|34692.6|34629.7|21
1650941650000|2022-04-26 02:54:10|34693.5|34643.5|34697.1|34638.3|34698.3|34643.5|34693.5|34637.2|17
1650941660000|2022-04-26 02:54:20|34696.2|34629.7|34697.2|34632.7|34699.3|34632.7|34696.2|34627.2|14
1650941670000|2022-04-26 02:54:30|34697.5|34630.4|34697.2|34623.7|34699.4|34630.6|34695.4|34623.7|20
1650941680000|2022-04-26 02:54:40|34696.6|34623.8|34692.3|34628.9|34701.1|34628.9|34692.3|34616.5|22
1650941690000|2022-04-26 02:54:50|34692.6|34627.1|34693.7|34625.7|34695.3|34628.9|34690.8|34623.9|22
1650941700000|2022-04-26 02:55:00|34692.6|34627.4|34696.4|34627.6|34696.4|34629.5|34692.6|34626.1|18
1650941710000|2022-04-26 02:55:10|34696.9|34627.4|34692.8|34632.3|34698.3|34636.8|34692.8|34626.8|21
1650941720000|2022-04-26 02:55:20|34695.8|34631.3|34697|34627.9|34701.1|34636.3|34683.6|34623.6|22
1650941730000|2022-04-26 02:55:30|34696.6|34626.9|34697|34627.8|34697.1|34631.6|34694.7|34626.7|22
1650941740000|2022-04-26 02:55:40|34696.3|34629.1|34697.7|34630.6|34698.8|34634.4|34696.3|34627.3|19
1650941750000|2022-04-26 02:55:50|34697.9|34629.4|34699|34627.4|34699|34631.3|34696.9|34626.7|14
1650941760000|2022-04-26 02:56:00|34701.8|34622.5|34701.8|34624.1|34702.2|34626.2|34699.3|34622.4|11
1650941770000|2022-04-26 02:56:10|34701.6|34622.6|34699.3|34628.8|34701.6|34637.4|34695.6|34622.6|18
1650941780000|2022-04-26 02:56:20|34698.3|34630.8|34696.7|34629|34698.3|34635.7|34693.2|34626.7|15
1650941790000|2022-04-26 02:56:30|34696.4|34632|34694.8|34631.7|34699.5|34638.6|34694.8|34625.2|18
1650941800000|2022-04-26 02:56:40|34695.7|34631.2|34692.6|34630.3|34697.1|34635.6|34691.3|34627.5|16
1650941810000|2022-04-26 02:56:50|34693.2|34630.4|34696.5|34632.9|34697.4|34633.1|34693.1|34626.8|16
1650941820000|2022-04-26 02:57:00|34697.9|34631.3|34690|34628.5|34698.6|34645.6|34687.9|34628.5|21
1650941830000|2022-04-26 02:57:10|34695.4|34628.9|34694.6|34632.3|34697.7|34632.7|34693.2|34628.9|22
1650941840000|2022-04-26 02:57:20|34695|34631.4|34694.7|34622|34696.9|34631.4|34693.7|34621.9|18
1650941850000|2022-04-26 02:57:30|34695.9|34622.6|34696.1|34627.5|34698.1|34630.4|34694.5|34621.8|14
1650941860000|2022-04-26 02:57:40|34696.8|34628.9|34694.2|34627.2|34696.8|34630.9|34694|34627.1|17
1650941870000|2022-04-26 02:57:50|34694.5|34627.5|34693|34636.7|34696.4|34636.7|34693|34626|15
1650941880000|2022-04-26 02:58:00|34692.3|34635.5|34695.5|34637.5|34695.7|34641.3|34691.3|34635.5|13
1650941890000|2022-04-26 02:58:10|34694.2|34635.2|34698.4|34630.3|34702|34643|34691.6|34630|19
1650941900000|2022-04-26 02:58:20|34694.9|34630|34695.5|34632.6|34696.3|34643.4|34693.2|34630|11
1650941910000|2022-04-26 02:58:30|34695.2|34633.8|34693.3|34630.9|34696.4|34633.8|34693|34626.9|26
1650941920000|2022-04-26 02:58:40|34693.5|34630.7|34695.1|34633.7|34696.4|34634.4|34693.5|34625.4|15
1650941930000|2022-04-26 02:58:50|34694.5|34632|34688.8|34638.8|34696.2|34644.2|34688.8|34631.7|18
1650941940000|2022-04-26 02:59:00|34694.3|34630.9|34684.6|34634.6|34698.9|34643.2|34683.9|34630.7|19
1650941950000|2022-04-26 02:59:10|34697.4|34632.7|34694.9|34625.3|34697.4|34644.2|34686.5|34624.8|21
1650941960000|2022-04-26 02:59:20|34693.8|34627.4|34696.9|34624.1|34697.7|34630.7|34692|34623.2|15
1650941970000|2022-04-26 02:59:30|34697.1|34623.4|34695.8|34624.1|34697.3|34624.8|34695.4|34622.4|14
1650941980000|2022-04-26 02:59:40|34695.9|34623.9|34696.2|34631.2|34697.4|34639.7|34689.7|34621.5|19
1650941990000|2022-04-26 02:59:50|34695.4|34630.1|34697.1|34633|34697.4|34633|34692.8|34629.9|23
1650942000000|2022-04-26 03:00:00|34696.2|34632.8|34692.8|34642.8|34697.2|34643.9|34690|34632.6|22
1650942010000|2022-04-26 03:00:10|34691.3|34641.3|34695.5|34628.1|34695.5|34642.2|34689.4|34628.1|26
1650942020000|2022-04-26 03:00:20|34695.4|34628|34693.8|34625.3|34695.9|34630.6|34692.2|34624.4|16
1650942030000|2022-04-26 03:00:30|34694.9|34624.3|34694.7|34629.3|34696.1|34639.6|34689.6|34624.3|15
1650942040000|2022-04-26 03:00:40|34695.6|34629.7|34694.8|34644.8|34701|34644.8|34692.4|34629.7|10
1650942050000|2022-04-26 03:00:50|34695.2|34645.2|34697|34630.6|34698.7|34645.2|34690.6|34630.6|12
1650942060000|2022-04-26 03:01:00|34701|34631.7|34693.6|34630.3|34701|34645.4|34687.9|34630.2|28
1650942070000|2022-04-26 03:01:10|34693.1|34630.8|34693.5|34621.2|34696.8|34633.3|34689|34610.5|23
1650942080000|2022-04-26 03:01:20|34694.5|34617.8|34689.5|34617.6|34695.4|34620.4|34686.6|34613.4|33
1650942090000|2022-04-26 03:01:30|34685.9|34617.7|34686.7|34615.3|34689.1|34619.5|34684.7|34613.5|28
1650942100000|2022-04-26 03:01:40|34685.2|34616.4|34694.6|34613.1|34697.8|34617.5|34683.2|34609.4|31
1650942110000|2022-04-26 03:01:50|34691.7|34614.7|34694.2|34615|34695.8|34615|34690.1|34609.2|30
1650942120000|2022-04-26 03:02:00|34693.3|34615.1|34689.7|34620|34694.2|34622.9|34685.8|34614.3|30
1650942130000|2022-04-26 03:02:10|34688.8|34619|34688.7|34612|34689.7|34622.9|34683.2|34608.4|29
1650942140000|2022-04-26 03:02:20|34685.5|34615.1|34686.7|34615.4|34686.7|34617.3|34680.4|34610.6|33
1650942150000|2022-04-26 03:02:30|34686|34616.4|34682.5|34611.4|34686.6|34618.6|34681.5|34610.6|23
1650942160000|2022-04-26 03:02:40|34682.7|34611.6|34678.6|34611.4|34683.5|34612|34678.2|34607.9|24
1650942170000|2022-04-26 03:02:50|34678.9|34611.7|34681.6|34606.9|34685.2|34611.7|34678.9|34606|21
1650942180000|2022-04-26 03:03:00|34682.6|34607.1|34677.3|34608.8|34683.3|34616.9|34677.3|34607.1|21
1650942190000|2022-04-26 03:03:10|34677|34609.3|34679.7|34614.9|34684|34628.8|34677|34609.2|21
1650942200000|2022-04-26 03:03:20|34680.8|34613.3|34677.5|34613.8|34685.8|34625.4|34676.7|34604.4|29
1650942210000|2022-04-26 03:03:30|34672.6|34613.3|34683.2|34614.3|34687.6|34621.8|34672.6|34602.6|28
1650942220000|2022-04-26 03:03:40|34683.7|34614|34684.7|34617.7|34685.4|34617.7|34681.3|34611.2|22
1650942230000|2022-04-26 03:03:50|34685.1|34617.3|34687.5|34613.4|34688|34617.7|34683.8|34612.3|15
1650942240000|2022-04-26 03:04:00|34688.1|34614.1|34686.4|34615|34688.1|34620.7|34678.8|34613.1|21
1650942250000|2022-04-26 03:04:10|34685.8|34615.4|34687.5|34615.9|34687.5|34621.8|34682.9|34614.2|18
1650942260000|2022-04-26 03:04:20|34686|34617.6|34683.3|34614.8|34687.9|34617.6|34682.1|34614.8|16
1650942270000|2022-04-26 03:04:30|34684.5|34615.6|34686|34622.5|34689.9|34622.5|34681.6|34613.9|28
1650942280000|2022-04-26 03:04:40|34686.4|34621.2|34685.5|34615.1|34687.8|34623.9|34684.4|34615.1|24
1650942290000|2022-04-26 03:04:50|34683.7|34616.4|34689.7|34615.8|34690.8|34620.6|34683.7|34614.3|17
1650942300000|2022-04-26 03:05:00|34689.2|34620.5|34677.1|34619.3|34689.2|34622.5|34676.9|34610.5|21
1650942310000|2022-04-26 03:05:10|34677.2|34619.4|34687.2|34616.6|34688.9|34625.2|34674.8|34612.7|27
1650942320000|2022-04-26 03:05:20|34685.3|34617.6|34687.3|34613.6|34687.9|34617.8|34682.2|34612.9|18
1650942330000|2022-04-26 03:05:30|34685.3|34614.6|34687|34611.4|34687.9|34614.6|34683.9|34611.4|13
1650942340000|2022-04-26 03:05:40|34687.5|34611.7|34685.7|34614.7|34688|34616.2|34683.9|34611.7|18
1650942350000|2022-04-26 03:05:50|34685.9|34615.7|34687.2|34613.7|34689.1|34619.5|34682.3|34613|28
1650942360000|2022-04-26 03:06:00|34685.3|34612.7|34687.8|34613.6|34688.7|34615.5|34684.2|34612.3|14
1650942370000|2022-04-26 03:06:10|34688.2|34613.2|34685.8|34617.9|34689.2|34621.9|34685.8|34609.3|12
1650942380000|2022-04-26 03:06:20|34687.1|34617.8|34684.5|34610.8|34688.1|34617.8|34683.3|34610.4|26
1650942390000|2022-04-26 03:06:30|34683.6|34610.3|34679.5|34608.8|34683.6|34612.4|34678.8|34608.3|26
1650942400000|2022-04-26 03:06:40|34681.6|34607.7|34683.8|34611|34685.2|34613.1|34680.7|34607.3|17
1650942410000|2022-04-26 03:06:50|34683|34611.4|34680.9|34611.5|34684.5|34612.1|34680.9|34608.4|15
1650942420000|2022-04-26 03:07:00|34680.2|34610.8|34682.8|34611.4|34682.9|34612.2|34678.6|34610.8|13
1650942430000|2022-04-26 03:07:10|34682.4|34611.9|34684.4|34612.2|34686|34619|34681.7|34609.1|16
1650942440000|2022-04-26 03:07:20|34683.5|34612.5|34686.8|34616.7|34687.9|34617.9|34683.3|34607.4|26
1650942450000|2022-04-26 03:07:30|34686.9|34615.6|34682.3|34610.8|34686.9|34619.5|34681.8|34610.3|14
1650942460000|2022-04-26 03:07:40|34682|34611.3|34682.6|34613.7|34686.7|34613.7|34682|34610|20
1650942470000|2022-04-26 03:07:50|34682.3|34616.7|34684|34614.3|34691.1|34626.4|34678.4|34610.3|25
1650942480000|2022-04-26 03:08:00|34685|34615.5|34688.5|34612.6|34689.4|34626.3|34681.8|34612.6|19
1650942490000|2022-04-26 03:08:10|34689.3|34613.3|34687.6|34611.2|34690.2|34617.5|34685.9|34611.1|15
1650942500000|2022-04-26 03:08:20|34688.4|34611.9|34690|34616.7|34690|34621.5|34686.4|34611.9|12
1650942510000|2022-04-26 03:08:30|34688.9|34616.1|34684.9|34615.4|34688.9|34617.6|34684|34613.5|22
1650942520000|2022-04-26 03:08:40|34683.9|34615.2|34683|34608.2|34687.1|34615.5|34681.5|34606.2|22
1650942530000|2022-04-26 03:08:50|34682.4|34608.9|34684.8|34604.1|34685.8|34612.5|34681|34604.1|21
1650942540000|2022-04-26 03:09:00|34681.5|34603.9|34684|34605.2|34685.5|34608|34679.3|34603.9|21
1650942550000|2022-04-26 03:09:10|34683.6|34603.7|34678.9|34607.8|34684|34610.2|34678.9|34603.7|22
1650942560000|2022-04-26 03:09:20|34679.6|34608.1|34682.2|34612.2|34682.2|34612.2|34678.1|34605.9|18
1650942570000|2022-04-26 03:09:30|34683|34612.4|34681.8|34611.4|34686.5|34614.5|34681.8|34608.4|28
1650942580000|2022-04-26 03:09:40|34681|34611|34681.7|34604.1|34684.5|34611|34678.3|34602.2|27
1650942590000|2022-04-26 03:09:50|34680.7|34603.6|34681.8|34611.4|34683.1|34611.4|34679.1|34602.5|27
1650942600000|2022-04-26 03:10:00|34681.5|34611.6|34679.4|34605.7|34682.3|34611.6|34679.4|34605.7|18
1650942610000|2022-04-26 03:10:10|34679.5|34606.9|34680.6|34610.4|34683.5|34610.4|34678.9|34603.3|19
1650942620000|2022-04-26 03:10:20|34679.7|34611.7|34682.9|34610.3|34684.2|34611.7|34679.7|34607.6|25
1650942630000|2022-04-26 03:10:30|34682.4|34609.8|34681.5|34621.3|34686.6|34621.3|34681.5|34609.8|15
1650942640000|2022-04-26 03:10:40|34683.5|34621.9|34683|34609.2|34687.5|34621.9|34682.3|34605.3|21
1650942650000|2022-04-26 03:10:50|34682.5|34610.4|34685.6|34609.3|34689.7|34610.4|34682.5|34605.7|24
1650942660000|2022-04-26 03:11:00|34685.3|34609|34687.2|34606.4|34687.2|34609.1|34683.4|34606.4|18
1650942670000|2022-04-26 03:11:10|34686.5|34606.6|34684.7|34615.1|34687.2|34616.5|34683.7|34606.6|16
1650942680000|2022-04-26 03:11:20|34685.2|34615|34681.8|34612.2|34686.7|34622.3|34680.6|34611.4|12
1650942690000|2022-04-26 03:11:30|34682.7|34612.1|34685.5|34621.7|34688|34625.6|34682.3|34607.1|16
1650942700000|2022-04-26 03:11:40|34685.8|34622.5|34684.9|34612.2|34686.5|34622.5|34684|34611.8|11
1650942710000|2022-04-26 03:11:50|34684.2|34613.5|34684.4|34609.8|34687.2|34615.2|34683.4|34608|8
1650942720000|2022-04-26 03:12:00|34686.6|34606.9|34686.8|34615.5|34686.8|34616.5|34684.4|34606.9|15
1650942730000|2022-04-26 03:12:10|34686.2|34615.7|34687.9|34617.6|34689.1|34618.6|34686.2|34615.7|13
1650942740000|2022-04-26 03:12:20|34687.3|34618.6|34691|34612.3|34691|34618.9|34687.3|34612.3|17
1650942750000|2022-04-26 03:12:30|34690.6|34612.7|34688|34616.3|34690.6|34621.5|34687.6|34612.7|19
1650942760000|2022-04-26 03:12:40|34687.7|34616.7|34687.6|34616.6|34690.4|34617.5|34687.1|34614.8|15
1650942770000|2022-04-26 03:12:50|34688.7|34616.5|34689|34615.4|34690.5|34616.5|34687.5|34613.4|17
1650942780000|2022-04-26 03:13:00|34689.2|34615.2|34687.6|34615.3|34689.2|34622.6|34687.2|34615.2|19
1650942790000|2022-04-26 03:13:10|34688.5|34615.6|34686|34610.8|34688.5|34617.3|34680.4|34608.9|24
1650942800000|2022-04-26 03:13:20|34684.5|34612.1|34685.9|34612.8|34687.3|34616.7|34684.1|34610.3|19
1650942810000|2022-04-26 03:13:30|34685.8|34613.6|34684.1|34609.1|34689.3|34615.4|34683.5|34607.6|27
1650942820000|2022-04-26 03:13:40|34684.9|34608.7|34682.7|34612.6|34686.1|34614.8|34680.8|34608.7|21
1650942830000|2022-04-26 03:13:50|34682.6|34612.7|34685.3|34614|34686.5|34614.1|34682.6|34610.5|18
1650942840000|2022-04-26 03:14:00|34684.7|34614.6|34688.3|34611.4|34688.5|34614.6|34684.7|34611.4|18
1650942850000|2022-04-26 03:14:10|34688.1|34611.7|34688.4|34611.8|34688.7|34614.4|34685.6|34611.1|11
1650942860000|2022-04-26 03:14:20|34688|34612.3|34683.1|34618.4|34688.8|34618.7|34682.6|34611.8|17
1650942870000|2022-04-26 03:14:30|34682.6|34618.3|34685|34613.2|34687.9|34619|34682.6|34611.4|12
1650942880000|2022-04-26 03:14:40|34685.9|34611.8|34685|34612.9|34685.9|34613.7|34684.1|34611.8|9
1650942890000|2022-04-26 03:14:50|34684.8|34613.1|34687.7|34614.3|34688.6|34614.9|34684.6|34612.1|17
1650942900000|2022-04-26 03:15:00|34686.6|34615.1|34685.8|34614.8|34688.7|34615.1|34685.8|34610.5|21
1650942910000|2022-04-26 03:15:10|34686.4|34613.9|34684.9|34615.3|34688.9|34615.3|34684.8|34612.4|15
1650942920000|2022-04-26 03:15:20|34685.7|34615|34685.3|34613.2|34687.9|34615.6|34685.2|34612.3|17
1650942930000|2022-04-26 03:15:30|34687.3|34611.8|34686.6|34612.9|34687.3|34615.5|34683.8|34611.8|14
1650942940000|2022-04-26 03:15:40|34686.8|34612.7|34687.5|34615.6|34687.8|34616.8|34685.7|34612.2|21
1650942950000|2022-04-26 03:15:50|34688.3|34619.5|34687.4|34616.8|34688.5|34619.5|34685.7|34615.4|15
1650942960000|2022-04-26 03:16:00|34683|34615.9|34686.2|34608.7|34686.9|34617.6|34682.3|34608.7|23
1650942970000|2022-04-26 03:16:10|34685.6|34609.3|34682.5|34607.4|34685.6|34613.6|34681.3|34606.6|22
1650942980000|2022-04-26 03:16:20|34683.8|34606.5|34681.2|34606.5|34683.8|34608.4|34680|34605.5|17
1650942990000|2022-04-26 03:16:30|34680.4|34606.1|34680.4|34609.6|34683.7|34612.1|34680.4|34606.1|18
1650943000000|2022-04-26 03:16:40|34681.2|34608.4|34682.8|34611.3|34683.7|34614.5|34681.2|34608.4|24
1650943010000|2022-04-26 03:16:50|34682|34611.1|34684.3|34611.4|34684.5|34612.2|34681|34611.1|22
1650943020000|2022-04-26 03:17:00|34683.5|34611.5|34683.4|34612|34685.2|34613.5|34682.8|34611.2|19
1650943030000|2022-04-26 03:17:10|34682.9|34611.8|34686.5|34615.1|34687.7|34615.9|34682.3|34609.6|26
1650943040000|2022-04-26 03:17:20|34687.4|34613.7|34686.7|34613.5|34688.3|34615.8|34684.3|34612.5|31
1650943050000|2022-04-26 03:17:30|34687.6|34613.2|34683.6|34610.3|34688.1|34613.2|34683|34608.9|20
1650943060000|2022-04-26 03:17:40|34683.7|34610.1|34683.4|34620.4|34686.2|34620.4|34683|34609.5|18
1650943070000|2022-04-26 03:17:50|34683.6|34621.3|34684.2|34613.2|34685.9|34621.3|34681.2|34610.2|26
1650943080000|2022-04-26 03:18:00|34683.7|34613.6|34684.9|34617|34685.5|34619.4|34682.2|34612.1|23
1650943090000|2022-04-26 03:18:10|34685.3|34616.5|34684.7|34609.5|34686.6|34617.5|34683.6|34608.6|21
1650943100000|2022-04-26 03:18:20|34684.2|34609.6|34687.2|34615.1|34687.8|34615.7|34683.8|34609.1|22
1650943110000|2022-04-26 03:18:30|34686.5|34615.8|34686.3|34613|34688.5|34615.8|34684.9|34613|15
1650943120000|2022-04-26 03:18:40|34685.4|34613.2|34686.6|34614.9|34688.6|34618.7|34685.4|34612.2|22
1650943130000|2022-04-26 03:18:50|34685.7|34614.8|34685.6|34614|34688.1|34618.1|34685|34613.4|24
1650943140000|2022-04-26 03:19:00|34688.1|34609.5|34687.1|34611.8|34688.6|34612.5|34686.8|34609.5|19
1650943150000|2022-04-26 03:19:10|34687|34612.1|34686.2|34619.3|34687.6|34619.3|34685.9|34612.1|27
1650943160000|2022-04-26 03:19:20|34686.4|34617.7|34686.3|34614.6|34688.4|34618.7|34685.2|34614.5|23
1650943170000|2022-04-26 03:19:30|34687.1|34614.8|34688.7|34612.8|34689.7|34621.8|34682.9|34611.6|25
1650943180000|2022-04-26 03:19:40|34689.4|34619.2|34688.4|34616.9|34692.1|34619.2|34688.4|34613|26
1650943190000|2022-04-26 03:19:50|34688.9|34616.7|34689.2|34619.2|34690.5|34619.2|34687.9|34612.8|23
1650943200000|2022-04-26 03:20:00|34688.9|34618.6|34687.3|34614.9|34689.2|34622.1|34686.8|34614.9|20
1650943210000|2022-04-26 03:20:10|34686.7|34615.3|34686.2|34618.1|34687.4|34623.5|34683.9|34615.3|15
1650943220000|2022-04-26 03:20:20|34686.3|34617.4|34685.5|34617|34687|34618|34685.5|34615.7|14
1650943230000|2022-04-26 03:20:30|34685.9|34616.5|34687.4|34610.3|34689.4|34616.5|34685.9|34607.8|12
1650943240000|2022-04-26 03:20:40|34687.5|34618.4|34684.8|34616.9|34687.5|34621.2|34682.5|34613.5|9
1650943250000|2022-04-26 03:20:50|34688|34613.7|34683.9|34617|34688|34619.1|34683.9|34612.7|11
1650943260000|2022-04-26 03:21:00|34684|34616.2|34684|34616.4|34687.5|34617.4|34679.7|34615.6|15
1650943270000|2022-04-26 03:21:10|34683.8|34617|34686.9|34616.6|34687.2|34617.1|34683.2|34614.8|16
1650943280000|2022-04-26 03:21:20|34687.6|34630.3|34686.7|34618.5|34690.4|34630.3|34686.3|34615.6|15
1650943290000|2022-04-26 03:21:30|34687.2|34618.4|34685.3|34611.4|34689|34618.4|34685.1|34611|13
1650943300000|2022-04-26 03:21:40|34684.8|34612.1|34686.3|34610.8|34687.4|34613.7|34684|34610.8|17
1650943310000|2022-04-26 03:21:50|34685.2|34612.2|34683.7|34613.2|34687.3|34626.8|34683.7|34612.2|23
1650943320000|2022-04-26 03:22:00|34682.6|34614.5|34683|34614.2|34687.1|34627.4|34679.9|34612.8|33
1650943330000|2022-04-26 03:22:10|34683.8|34614.6|34684.6|34615.4|34688.4|34623.1|34683.8|34613.8|20
1650943340000|2022-04-26 03:22:20|34684.1|34615.7|34686.6|34621.2|34688.6|34621.2|34683.3|34612|22
1650943350000|2022-04-26 03:22:30|34686.7|34621.3|34687.4|34615.2|34690.4|34621.3|34685.6|34612.3|23
1650943360000|2022-04-26 03:22:40|34687.2|34615|34687.6|34616.6|34689.2|34618.2|34687.2|34613.9|13
1650943370000|2022-04-26 03:22:50|34689.3|34614.5|34686.4|34612.9|34689.3|34620.4|34684.3|34610.2|24
1650943380000|2022-04-26 03:23:00|34686.6|34612.8|34685.8|34613.7|34686.6|34613.7|34683.4|34612.8|16
1650943390000|2022-04-26 03:23:10|34683.8|34613.9|34682.9|34610.7|34684.4|34614.2|34681.4|34610.7|15
1650943400000|2022-04-26 03:23:20|34683.6|34611|34685.3|34609.9|34685.6|34611.9|34682.9|34609.9|11
1650943410000|2022-04-26 03:23:30|34685.1|34610.4|34683.2|34609.5|34686.6|34611.3|34682.3|34608.6|16
1650943420000|2022-04-26 03:23:40|34683.6|34608.9|34683.3|34613.9|34683.6|34618.8|34680.6|34606.9|22
1650943430000|2022-04-26 03:23:50|34678.8|34613.6|34683.9|34613.5|34687.8|34615.6|34678.2|34608.1|30
1650943440000|2022-04-26 03:24:00|34683.3|34612.2|34685|34615.3|34687|34616.8|34683|34611|26
1650943450000|2022-04-26 03:24:10|34685.7|34613.9|34683.4|34612|34685.7|34615.2|34680.6|34609.5|22
1650943460000|2022-04-26 03:24:20|34683.6|34611.7|34681.7|34608.9|34685.7|34611.9|34681.7|34606.3|22
1650943470000|2022-04-26 03:24:30|34683.6|34609.1|34683.8|34609.8|34685|34611.1|34681|34608|20
1650943480000|2022-04-26 03:24:40|34682.4|34609.5|34678|34606|34683.8|34612.8|34678|34605.4|24
1650943490000|2022-04-26 03:24:50|34677.7|34606.3|34678.7|34607.8|34683.2|34610.4|34677.3|34603|22
1650943500000|2022-04-26 03:25:00|34680.4|34613.5|34679.6|34607|34681.4|34613.5|34678.8|34606.3|18
1650943510000|2022-04-26 03:25:10|34678.4|34607.9|34676.7|34600.9|34680.6|34608|34676.1|34600.9|17
1650943520000|2022-04-26 03:25:20|34676.3|34601.3|34677.5|34606.2|34678.1|34606.5|34674.2|34600.8|17
1650943530000|2022-04-26 03:25:30|34676.5|34606.3|34671.4|34607.6|34677.1|34610|34670.9|34604.9|17
1650943540000|2022-04-26 03:25:40|34676.3|34601.2|34672.8|34605.4|34679.5|34614.5|34672.8|34599.1|21
1650943550000|2022-04-26 03:25:50|34673.5|34604.7|34679.4|34604.7|34680.1|34611|34670.8|34602.1|19
1650943560000|2022-04-26 03:26:00|34680|34605|34673.7|34603.7|34680|34607.4|34671|34602|23
1650943570000|2022-04-26 03:26:10|34674.1|34603.9|34676.2|34601.6|34679.3|34604.5|34673.1|34601.6|24
1650943580000|2022-04-26 03:26:20|34675.1|34602.3|34676.8|34600.4|34676.8|34602.4|34674|34598.5|25
1650943590000|2022-04-26 03:26:30|34676.5|34600.6|34673.3|34602.8|34676.5|34607.2|34673.3|34600.3|25
1650943600000|2022-04-26 03:26:40|34673.7|34602.1|34676.7|34605.6|34677.2|34607.6|34673.7|34602.1|23
1650943610000|2022-04-26 03:26:50|34676.8|34605.7|34677|34605.3|34677.9|34612.6|34672.6|34601.5|19
1650943620000|2022-04-26 03:27:00|34676.8|34608.4|34675.2|34606.5|34676.8|34608.4|34675.1|34606.3|12
1650943630000|2022-04-26 03:27:10|34674.8|34606.3|34674.5|34602.9|34677.1|34606.3|34674.5|34601.5|19
1650943640000|2022-04-26 03:27:20|34674.4|34603.3|34677.2|34605.4|34677.2|34605.4|34674.3|34602.6|11
1650943650000|2022-04-26 03:27:30|34676.8|34613.4|34674.4|34610.3|34679.1|34615.2|34674.1|34605.4|27
1650943660000|2022-04-26 03:27:40|34674.3|34611.2|34679.4|34604.9|34681.6|34611.2|34674|34604.9|20
1650943670000|2022-04-26 03:27:50|34678.2|34601|34677.7|34605.3|34678.2|34610.9|34675.2|34601|13
1650943680000|2022-04-26 03:28:00|34676.5|34606|34675.5|34604.4|34678.9|34606|34675.5|34603.1|18
1650943690000|2022-04-26 03:28:10|34675.3|34604.5|34675.6|34607.6|34677.1|34608.2|34675.3|34603.3|12
1650943700000|2022-04-26 03:28:20|34675.4|34611.7|34677.2|34610.1|34677.2|34611.7|34674.9|34609.2|16
1650943710000|2022-04-26 03:28:30|34676.8|34610.7|34674.3|34603.4|34677.4|34610.7|34673.3|34602.9|24
1650943720000|2022-04-26 03:28:40|34673.5|34603.5|34675.8|34606|34677.6|34606.2|34673.5|34597.9|12
1650943730000|2022-04-26 03:28:50|34676|34607.4|34674.2|34605.6|34676|34607.4|34673.7|34605|15
1650943740000|2022-04-26 03:29:00|34674.8|34601.7|34675.3|34607.3|34676.7|34607.3|34674.2|34601.5|10
1650943750000|2022-04-26 03:29:10|34674.9|34606.6|34673.7|34604.6|34677.8|34607|34673.5|34603|13
1650943760000|2022-04-26 03:29:20|34674.7|34604.5|34674.7|34604.6|34679.2|34611.9|34673.1|34603.9|15
1650943770000|2022-04-26 03:29:30|34672.4|34603.5|34674.7|34604.6|34676.4|34604.6|34672.3|34603.5|14
1650943780000|2022-04-26 03:29:40|34673.3|34604.9|34673.2|34612.1|34674.2|34613.1|34673|34600.4|12
1650943790000|2022-04-26 03:29:50|34672.7|34611.1|34672.2|34608.1|34672.8|34611.5|34671.8|34607.8|8
1650943800000|2022-04-26 03:30:00|34671.9|34607.8|34675.8|34603.9|34676.7|34608.6|34671.7|34601.6|10
1650943810000|2022-04-26 03:30:10|34674.2|34602.2|34674.4|34611.8|34675.4|34612.4|34669.4|34602.2|22
1650943820000|2022-04-26 03:30:20|34676.3|34607.5|34673|34607.9|34676.3|34612.8|34670.8|34604.9|27
1650943830000|2022-04-26 03:30:30|34670.1|34605.5|34672.6|34606.1|34676.8|34608.9|34669.9|34598.9|22
1650943840000|2022-04-26 03:30:40|34672.1|34606|34671.2|34605.8|34676.4|34608.3|34671.2|34603.2|13
1650943850000|2022-04-26 03:30:50|34673.5|34603.5|34674.2|34603.3|34675.5|34604.8|34673.1|34600.7|16
1650943860000|2022-04-26 03:31:00|34674.5|34602.6|34672.1|34609.4|34675.5|34609.4|34672|34602.6|14
1650943870000|2022-04-26 03:31:10|34672.4|34609.8|34673.5|34614|34673.5|34614|34671.8|34607.5|14
1650943880000|2022-04-26 03:31:20|34672.9|34612.5|34674.8|34601.3|34677.1|34612.8|34672.9|34597.8|18
1650943890000|2022-04-26 03:31:30|34673.3|34606.4|34671.6|34603.9|34674.1|34606.4|34671.4|34603.7|17
1650943900000|2022-04-26 03:31:40|34671.7|34604.1|34673.3|34601.1|34674.4|34604.1|34671.4|34600.8|12
1650943910000|2022-04-26 03:31:50|34674.1|34601.5|34671.9|34600.7|34675.2|34605.6|34671.9|34600.7|25
1650943920000|2022-04-26 03:32:00|34672.2|34600.6|34671.7|34597.4|34674.1|34604.1|34671.5|34597.4|17
1650943930000|2022-04-26 03:32:10|34671.1|34598.1|34672|34602.3|34675.2|34604.2|34671.1|34598|24
1650943940000|2022-04-26 03:32:20|34672.5|34602.5|34672.9|34604.8|34673.6|34608|34670|34596.6|16
1650943950000|2022-04-26 03:32:30|34674.1|34600.7|34672.5|34595.5|34674.1|34602.9|34669.2|34595.5|22
1650943960000|2022-04-26 03:32:40|34671.9|34596.1|34672.1|34597.2|34672.1|34598.6|34669.2|34595.8|10
1650943970000|2022-04-26 03:32:50|34671.7|34597.8|34668.6|34600.9|34673.8|34610.2|34668.6|34596.2|14
1650943980000|2022-04-26 03:33:00|34668|34599.8|34668.8|34597.9|34672|34600.4|34667.5|34594.3|22
1650943990000|2022-04-26 03:33:10|34668.7|34598.4|34668.2|34598.8|34671.7|34598.9|34668.2|34595.5|25
1650944000000|2022-04-26 03:33:20|34666.2|34598.5|34670.2|34599.1|34670.2|34600|34666.1|34595.7|16
1650944010000|2022-04-26 03:33:30|34672.2|34595.9|34673.5|34598.7|34675.1|34599|34670.3|34595.3|21
1650944020000|2022-04-26 03:33:40|34673.6|34598.6|34674.1|34597.4|34674.1|34598.6|34672.3|34597|11
1650944030000|2022-04-26 03:33:50|34674|34597.2|34673.1|34601.3|34675.9|34601.6|34671.7|34596.5|18
1650944040000|2022-04-26 03:34:00|34674.4|34600.6|34675.9|34599.3|34678.1|34604.3|34673.4|34599.3|21
1650944050000|2022-04-26 03:34:10|34674.5|34601.4|34676.9|34602|34678.9|34602.8|34674.5|34599.4|21
1650944060000|2022-04-26 03:34:20|34679.3|34601.3|34675.8|34598.2|34679.3|34601.7|34673.1|34596.4|20
1650944070000|2022-04-26 03:34:30|34676.3|34597.8|34671.6|34601.6|34676.3|34604.7|34671.5|34597.3|20
1650944080000|2022-04-26 03:34:40|34672|34601.3|34675.4|34602|34676|34602|34671.9|34599.1|17
1650944090000|2022-04-26 03:34:50|34675.2|34602.4|34681.3|34602|34681.3|34608|34675.2|34600.1|18
1650944100000|2022-04-26 03:35:00|34680.9|34601.8|34679.1|34603.8|34681.4|34604.3|34678.9|34599.7|22
1650944110000|2022-04-26 03:35:10|34679|34604.3|34678.1|34603.7|34681.2|34604.8|34677|34602.9|15
1650944120000|2022-04-26 03:35:20|34677|34604.7|34680.2|34604.2|34680.3|34606.2|34677|34603.4|15
1650944130000|2022-04-26 03:35:30|34679.5|34603.7|34678.1|34605.8|34680.2|34606.8|34678.1|34603.7|20
1650944140000|2022-04-26 03:35:40|34678.5|34607.3|34681.1|34608.3|34684.5|34609.2|34675|34601.4|21
1650944150000|2022-04-26 03:35:50|34680.8|34607.8|34681.7|34603|34681.7|34608.1|34679.3|34603|20
1650944160000|2022-04-26 03:36:00|34684.1|34597.8|34681.3|34602.3|34684.1|34603.1|34680.8|34597.8|20
1650944170000|2022-04-26 03:36:10|34681.1|34602.8|34678.2|34607.1|34681.7|34607.1|34678.1|34602.1|15
1650944180000|2022-04-26 03:36:20|34681.6|34606.9|34679.7|34605.2|34682|34606.9|34679.4|34604.8|16
1650944190000|2022-04-26 03:36:30|34680.1|34608.4|34676.3|34606.2|34683.7|34609.6|34675.2|34603.4|22
1650944200000|2022-04-26 03:36:40|34676.2|34606.3|34683|34606|34685.7|34607.5|34676.2|34603.7|32
1650944210000|2022-04-26 03:36:50|34683.3|34605.8|34680.3|34605.9|34685.7|34607.1|34680.2|34603.4|30
1650944220000|2022-04-26 03:37:00|34681|34609.8|34685.7|34608.1|34685.7|34613.5|34680.9|34606.6|20
1650944230000|2022-04-26 03:37:10|34683.9|34608|34684.4|34608|34685.8|34609|34683.9|34607.6|28
1650944240000|2022-04-26 03:37:20|34683.6|34609|34685.9|34613.5|34685.9|34617.2|34682.7|34607.6|20
1650944250000|2022-04-26 03:37:30|34686.3|34613.6|34680.9|34611|34687.3|34618.8|34680.9|34607.1|29
1650944260000|2022-04-26 03:37:40|34681.6|34610.7|34683.2|34603|34685.5|34610.7|34680.8|34603|30
1650944270000|2022-04-26 03:37:50|34683.4|34602.7|34683.4|34604.4|34684.1|34607|34680.9|34600.9|29
1650944280000|2022-04-26 03:38:00|34683.7|34603.5|34683.8|34603.3|34684.6|34604|34682.8|34602.7|22
1650944290000|2022-04-26 03:38:10|34683.9|34602.9|34681.7|34600.2|34684.7|34611|34680.1|34599.9|22
1650944300000|2022-04-26 03:38:20|34681.8|34599.9|34677.4|34602.2|34683.3|34616.4|34674.8|34599.9|20
1650944310000|2022-04-26 03:38:30|34679.7|34602|34679.2|34601.2|34680.4|34602|34677.7|34598.4|16
1650944320000|2022-04-26 03:38:40|34677.5|34603.2|34678.6|34603|34679.6|34603.2|34677.5|34602.1|7
1650944330000|2022-04-26 03:38:50|34678.8|34602.8|34677.9|34602.2|34681|34604.1|34677.9|34600.6|18
1650944340000|2022-04-26 03:39:00|34677.7|34602.5|34679.3|34601|34679.3|34602.5|34676.5|34599.5|24
1650944350000|2022-04-26 03:39:10|34678.8|34601.4|34679|34604.5|34682.7|34604.6|34678.6|34601.4|18
1650944360000|2022-04-26 03:39:20|34678.6|34603.3|34680.7|34604.7|34682.8|34606.3|34675.3|34603.3|22
1650944370000|2022-04-26 03:39:30|34680.1|34604.8|34685.4|34601.3|34686.3|34606.3|34680|34600|22
1650944380000|2022-04-26 03:39:40|34685.2|34601|34685.2|34604.6|34685.4|34605.7|34681.7|34601|20
1650944390000|2022-04-26 03:39:50|34684.6|34605.5|34684.4|34606.3|34685.2|34606.7|34682.5|34605.5|9
1650944400000|2022-04-26 03:40:00|34683.5|34607|34685.6|34608.9|34685.7|34608.9|34683.1|34604.8|22
1650944410000|2022-04-26 03:40:10|34684.7|34607.8|34683.1|34608.9|34684.7|34609.2|34678.4|34607.7|18
1650944420000|2022-04-26 03:40:20|34683.7|34608.8|34678.4|34607.6|34685.7|34614.9|34678.1|34605.5|22
1650944430000|2022-04-26 03:40:30|34678.3|34609|34684.6|34604.1|34684.6|34609|34678|34603.3|19
1650944440000|2022-04-26 03:40:40|34684.1|34604.5|34683.1|34604|34684.8|34606.6|34681.9|34603.4|12
1650944450000|2022-04-26 03:40:50|34683.8|34603.9|34682.5|34605.6|34684.3|34605.8|34680.6|34602.5|19
1650944460000|2022-04-26 03:41:00|34682.4|34605.2|34683.7|34608.3|34685.2|34608.9|34681.8|34605.2|12
1650944470000|2022-04-26 03:41:10|34684.1|34608.7|34683.3|34607.5|34686.1|34609.3|34683|34607.2|21
1650944480000|2022-04-26 03:41:20|34683.7|34607.2|34684.4|34602.3|34685.5|34614.1|34679.7|34602.3|26
1650944490000|2022-04-26 03:41:30|34680.8|34605.1|34684.3|34605.8|34684.3|34609.7|34679.5|34601.2|18
1650944500000|2022-04-26 03:41:40|34684.1|34607.4|34682.7|34605.8|34684.1|34607.4|34682|34604.6|15
1650944510000|2022-04-26 03:41:50|34683|34605.9|34682.2|34606.4|34685.8|34606.8|34677.2|34605.9|15
1650944520000|2022-04-26 03:42:00|34680.4|34605.6|34681|34605.4|34683.6|34606.8|34678.9|34605.1|23
1650944530000|2022-04-26 03:42:10|34683.9|34605.8|34682.6|34606.1|34683.9|34606.9|34682|34605.8|12
1650944540000|2022-04-26 03:42:20|34682.3|34606.4|34681|34609.7|34684.4|34613.3|34678.3|34603.3|24
1650944550000|2022-04-26 03:42:30|34681.3|34609|34682.6|34608.2|34684.1|34610.1|34681.3|34605.5|19
1650944560000|2022-04-26 03:42:40|34682.1|34608.3|34683.7|34605.5|34684.1|34608.3|34679.7|34605|14
1650944570000|2022-04-26 03:42:50|34684.8|34607.8|34680.6|34612.6|34684.8|34612.6|34680.6|34607.8|15
1650944580000|2022-04-26 03:43:00|34681.1|34611.6|34681.2|34612.4|34684|34616.1|34678.4|34606.5|19
1650944590000|2022-04-26 03:43:10|34682.2|34616|34680.6|34601.9|34684.5|34616|34678.6|34601.1|21
1650944600000|2022-04-26 03:43:20|34682.3|34612.8|34681.7|34606|34683.5|34612.8|34680.9|34603.8|21
1650944610000|2022-04-26 03:43:30|34682|34604.3|34680|34600.9|34682|34607.2|34677.9|34600.5|21
1650944620000|2022-04-26 03:43:40|34680.5|34600.2|34679.6|34602.3|34681.1|34602.4|34679.6|34599|13
1650944630000|2022-04-26 03:43:50|34682.1|34598.8|34679|34601.5|34682.9|34602.6|34679|34598.8|13
1650944640000|2022-04-26 03:44:00|34678.2|34602|34680.2|34604.3|34680.2|34604.7|34677.3|34600.7|17
1650944650000|2022-04-26 03:44:10|34680.4|34605.5|34679.3|34604.3|34682.7|34605.5|34679.3|34600.9|17
1650944660000|2022-04-26 03:44:20|34681.1|34602.5|34678.9|34602.6|34681.1|34603.7|34678.4|34601.4|17
1650944670000|2022-04-26 03:44:30|34679|34602.1|34678.1|34603.3|34680.2|34603.3|34678|34601.6|16
1650944680000|2022-04-26 03:44:40|34678.4|34603.4|34683|34606.2|34683.1|34606.4|34678.4|34601.7|23
1650944690000|2022-04-26 03:44:50|34682|34606|34681.2|34606.2|34682.6|34606.5|34680.8|34606|7
1650944700000|2022-04-26 03:45:00|34680.8|34606.5|34685.3|34603.6|34686.6|34609.6|34679.6|34600.2|17
1650944710000|2022-04-26 03:45:10|34686.7|34600.6|34683.1|34606.2|34686.7|34606.4|34682.5|34600.6|9
1650944720000|2022-04-26 03:45:20|34683.5|34605.6|34681.1|34607.6|34687.2|34607.6|34681.1|34603|11
1650944730000|2022-04-26 03:45:30|34681.5|34607.2|34684.9|34609.7|34684.9|34609.8|34681.5|34604.7|9
1650944740000|2022-04-26 03:45:40|34684.2|34609.8|34679.2|34609.6|34684.2|34609.8|34678.5|34609.4|5
1650944750000|2022-04-26 03:45:50|34679|34609.5|34685|34609.5|34689.6|34610.2|34679|34605.9|25
1650944760000|2022-04-26 03:46:00|34684.1|34610.1|34689.6|34607.4|34692|34610.4|34684.1|34606.4|37
1650944770000|2022-04-26 03:46:10|34688.8|34607.2|34687.3|34611|34691.2|34611.3|34685.9|34606.1|23
1650944780000|2022-04-26 03:46:20|34687|34611.2|34686.8|34610.2|34688.7|34611.5|34686.3|34609.5|16
1650944790000|2022-04-26 03:46:30|34687.7|34613.2|34690.1|34615.8|34693.3|34615.8|34687|34613.1|16
1650944800000|2022-04-26 03:46:40|34689.4|34615.4|34689.2|34615.6|34692.1|34616|34687.2|34614.6|19
1650944810000|2022-04-26 03:46:50|34690.7|34615.7|34689.2|34611.7|34691.1|34615.7|34689.2|34609.9|20
1650944820000|2022-04-26 03:47:00|34689.4|34611.4|34690.8|34612.2|34691.8|34612.7|34689.2|34611.3|11
1650944830000|2022-04-26 03:47:10|34691.7|34611.7|34688.7|34612.3|34691.7|34613.9|34688.4|34611.7|14
1650944840000|2022-04-26 03:47:20|34689|34612.2|34692|34616.9|34692.2|34616.9|34687.6|34612.2|16
1650944850000|2022-04-26 03:47:30|34691.3|34616.7|34690.6|34616.6|34692.9|34617.1|34688.1|34616.3|10
1650944860000|2022-04-26 03:47:40|34690|34616.5|34687.5|34618.2|34691.6|34624.9|34687.5|34613.9|18
1650944870000|2022-04-26 03:47:50|34687.8|34619.1|34688.4|34612|34689.3|34619.1|34686.4|34609.5|23
1650944880000|2022-04-26 03:48:00|34687.1|34613.1|34688.4|34613.1|34690.2|34614|34686.8|34610.6|20
1650944890000|2022-04-26 03:48:10|34687.5|34613.3|34689|34614|34689.9|34616.6|34687|34613.1|16
1650944900000|2022-04-26 03:48:20|34688.5|34614.7|34690.6|34602.6|34690.6|34615.4|34686.3|34602.6|15
1650944910000|2022-04-26 03:48:30|34683.3|34609.6|34681|34603.3|34685.6|34610.5|34678.6|34603|33
1650944920000|2022-04-26 03:48:40|34680.6|34603.2|34681.5|34607.4|34681.5|34608.4|34677.8|34603.2|31
1650944930000|2022-04-26 03:48:50|34679.1|34606.4|34683.5|34607.3|34683.5|34608.2|34678.8|34606|22
1650944940000|2022-04-26 03:49:00|34681.8|34608.3|34682.4|34606.9|34682.8|34611.2|34680.9|34605.6|17
1650944950000|2022-04-26 03:49:10|34682|34606.3|34684.5|34605.6|34685.6|34607.6|34681.2|34603.3|18
1650944960000|2022-04-26 03:49:20|34683.8|34605.3|34677.3|34609.2|34685.3|34610.1|34675.9|34604.3|16
1650944970000|2022-04-26 03:49:30|34676.2|34608.3|34684.8|34606.3|34686|34608.3|34676.2|34603.3|23
1650944980000|2022-04-26 03:49:40|34684.2|34607|34682.3|34607.2|34684.8|34608.3|34681.7|34606.2|13
1650944990000|2022-04-26 03:49:50|34683.9|34606.8|34684.8|34610|34686.2|34610|34682.7|34605.7|20
1650945000000|2022-04-26 03:50:00|34680.9|34605.5|34681.3|34607.2|34682.4|34610.8|34675.4|34605.5|22
1650945010000|2022-04-26 03:50:10|34680.6|34607.4|34679.9|34608.2|34684.6|34608.2|34679.9|34605.9|17
1650945020000|2022-04-26 03:50:20|34679.5|34607.8|34683.6|34611.6|34683.6|34612.8|34679.5|34606.5|26
1650945030000|2022-04-26 03:50:30|34682.9|34610.1|34685.6|34608.1|34685.6|34611.4|34681.3|34607.6|22
1650945040000|2022-04-26 03:50:40|34684.7|34607.6|34684.3|34609|34684.7|34610.3|34680.7|34607.6|17
1650945050000|2022-04-26 03:50:50|34683.6|34608.6|34677.3|34608.2|34684.8|34619.1|34677.1|34607.8|20
1650945060000|2022-04-26 03:51:00|34677.5|34608.4|34684.8|34610.2|34684.8|34610.2|34676.9|34607.8|19
1650945070000|2022-04-26 03:51:10|34685.6|34610.8|34684.7|34607.3|34685.9|34611|34682.7|34607.3|16
1650945080000|2022-04-26 03:51:20|34684.3|34607.6|34686|34609|34686|34613|34683.3|34607.3|17
1650945090000|2022-04-26 03:51:30|34686.6|34608.3|34684.7|34610.3|34686.6|34612.1|34682.9|34608.3|15
1650945100000|2022-04-26 03:51:40|34685|34610.2|34686.6|34612|34692.1|34612.8|34683.6|34609.5|17
1650945110000|2022-04-26 03:51:50|34687.3|34612.2|34682.9|34610.1|34690.7|34619.3|34677.7|34607.8|18
1650945120000|2022-04-26 03:52:00|34682.8|34612.2|34683.4|34608.5|34690.1|34616.3|34682.3|34607.5|14
1650945130000|2022-04-26 03:52:10|34684.8|34610.5|34680.9|34603.8|34685.4|34610.5|34680.9|34603|15
1650945140000|2022-04-26 03:52:20|34680.6|34604.1|34681.3|34604.9|34682.2|34611.1|34680.5|34603.9|31
1650945150000|2022-04-26 03:52:30|34680.4|34605.3|34682.7|34609|34683.4|34609.6|34679.8|34605.3|21
1650945160000|2022-04-26 03:52:40|34683|34609.2|34679.1|34612.2|34684.8|34615.9|34679.1|34608.3|19
1650945170000|2022-04-26 03:52:50|34679.2|34611.6|34683.9|34610.4|34685.1|34614.8|34678|34608.8|21
1650945180000|2022-04-26 03:53:00|34684.4|34610|34682.3|34609|34686.5|34619|34681.4|34603.8|26
1650945190000|2022-04-26 03:53:10|34682.7|34609.2|34682.9|34608.6|34685.6|34610|34681.7|34607|18
1650945200000|2022-04-26 03:53:20|34683.4|34608.3|34682.9|34608|34685.3|34609.2|34682.8|34606.5|13
1650945210000|2022-04-26 03:53:30|34682.2|34608.2|34684.1|34612.4|34685.2|34612.4|34682.2|34606.3|15
1650945220000|2022-04-26 03:53:40|34683|34612.9|34686.1|34616.4|34688.4|34619.2|34682.3|34612.3|13
1650945230000|2022-04-26 03:53:50|34686.3|34619.1|34684.9|34611.6|34687.4|34620.4|34684.7|34611.6|11
1650945240000|2022-04-26 03:54:00|34683.9|34613.4|34688|34608.9|34688.4|34613.7|34683.9|34607.6|20
1650945250000|2022-04-26 03:54:10|34687.7|34609.1|34685.6|34608.8|34687.7|34612|34684.2|34607.7|18
1650945260000|2022-04-26 03:54:20|34686.7|34608.7|34685.4|34610.1|34686.7|34611|34684.3|34608.6|18
1650945270000|2022-04-26 03:54:30|34685|34610.4|34689.6|34609.6|34689.6|34619.6|34681.2|34609.6|13
1650945280000|2022-04-26 03:54:40|34679.3|34615.3|34682.3|34612.4|34688.9|34615.3|34679.3|34611.2|14
1650945290000|2022-04-26 03:54:50|34682.4|34612|34686.3|34609.8|34687.8|34617.8|34682.4|34608.7|15
1650945300000|2022-04-26 03:55:00|34686.6|34609.1|34684.7|34608.6|34686.6|34610.6|34682.1|34605.9|18
1650945310000|2022-04-26 03:55:10|34683.7|34609.3|34684.1|34609.8|34687|34610.8|34683.5|34607.5|13
1650945320000|2022-04-26 03:55:20|34683.7|34610.2|34685.2|34612.8|34686.7|34612.8|34682.9|34608.9|14
1650945330000|2022-04-26 03:55:30|34685.3|34612.2|34687.1|34616.2|34689.3|34616.2|34679.9|34611.6|22
1650945340000|2022-04-26 03:55:40|34686.3|34615.5|34681.6|34615.2|34690.3|34618.2|34681.2|34614.1|19
1650945350000|2022-04-26 03:55:50|34680.9|34614.7|34687.7|34610.7|34687.7|34619.4|34680.9|34610.2|17
1650945360000|2022-04-26 03:56:00|34688.3|34611.9|34684.4|34610.9|34688.9|34616.2|34683.7|34609.3|23
1650945370000|2022-04-26 03:56:10|34683.6|34611.5|34686.1|34611|34687.4|34611.5|34683.6|34609.8|16
1650945380000|2022-04-26 03:56:20|34685.5|34611.5|34691.1|34613.5|34691.9|34615.1|34685.1|34610.6|19
1650945390000|2022-04-26 03:56:30|34689|34612.2|34690.1|34613.6|34693.4|34615.5|34689|34612.2|21
1650945400000|2022-04-26 03:56:40|34689.5|34613.9|34691.3|34612.3|34692.3|34614.7|34688.7|34611.3|12
1650945410000|2022-04-26 03:56:50|34690.5|34613.1|34686.8|34615.6|34691.2|34615.7|34686.2|34612.3|11
1650945420000|2022-04-26 03:57:00|34686.9|34615.2|34684.9|34617|34687.4|34617|34684.9|34615.2|5
1650945430000|2022-04-26 03:57:10|34685|34617.5|34690|34615.1|34691.8|34617.5|34685|34613|8
1650945440000|2022-04-26 03:57:20|34692.5|34619|34684.5|34617.4|34692.5|34619.5|34684.2|34617.4|5
1650945450000|2022-04-26 03:57:30|34684.8|34617.3|34691.9|34617.8|34693.1|34618.7|34684.8|34617.2|18
1650945460000|2022-04-26 03:57:40|34691.2|34617.4|34689|34614.7|34694.9|34621.8|34685.7|34609.7|18
1650945470000|2022-04-26 03:57:50|34689.4|34614.2|34688.9|34613.4|34690.4|34615.9|34686.9|34612.6|15
1650945480000|2022-04-26 03:58:00|34687.5|34613.6|34689.4|34613.5|34691.2|34613.7|34687.5|34612.1|17
1650945490000|2022-04-26 03:58:10|34689.6|34613.8|34686.8|34615.8|34689.6|34617.3|34684.2|34612.5|10
1650945500000|2022-04-26 03:58:20|34688.9|34615.7|34687|34616.6|34689.1|34617.3|34686.4|34615.5|13
1650945510000|2022-04-26 03:58:30|34684.6|34614.7|34683.5|34617.9|34686.5|34619|34683.4|34614.7|16
1650945520000|2022-04-26 03:58:40|34683.7|34617.4|34690.7|34616.9|34691|34617.4|34683.7|34611.3|14
1650945530000|2022-04-26 03:58:50|34691.8|34615.2|34690|34613.8|34691.8|34616.7|34688.2|34613.8|16
1650945540000|2022-04-26 03:59:00|34690.4|34613.6|34689.4|34614.3|34690.4|34615|34688.5|34612.9|13
1650945550000|2022-04-26 03:59:10|34682.5|34618.6|34687.7|34619.7|34691.1|34620.5|34682.5|34616.2|13
1650945560000|2022-04-26 03:59:20|34688|34619.6|34690.4|34614.3|34695.4|34619.6|34688|34611.7|21
1650945570000|2022-04-26 03:59:30|34689.9|34615.9|34689.3|34613.3|34694.6|34615.9|34688.2|34611.5|15
1650945580000|2022-04-26 03:59:40|34689.8|34612.6|34691.1|34617.3|34692.4|34618.8|34688.5|34611.6|14
1650945590000|2022-04-26 03:59:50|34691|34618.3|34689|34614.1|34691.2|34618.3|34687.9|34613|18
1650945600000|2022-04-26 04:00:00|34689.2|34612.7|34681.4|34613.5|34690.2|34617.4|34681.4|34605.3|20
1650945610000|2022-04-26 04:00:10|34680.7|34615.3|34683.6|34612.3|34687.8|34615.5|34680.7|34607.1|18
1650945620000|2022-04-26 04:00:20|34684.6|34612|34685.8|34610.3|34687.1|34615|34683|34609|14
1650945630000|2022-04-26 04:00:30|34686.7|34609.2|34686.8|34608.7|34687.7|34611.1|34684.3|34608.4|16
1650945640000|2022-04-26 04:00:40|34686.2|34609.5|34683.9|34610.5|34686.2|34611.9|34682.7|34608.4|8
1650945650000|2022-04-26 04:00:50|34684.3|34610.2|34686.4|34612.5|34686.8|34612.5|34683.2|34608.6|12
1650945660000|2022-04-26 04:01:00|34686.7|34612.6|34684|34613.5|34687.8|34614.1|34684|34612.6|24
1650945670000|2022-04-26 04:01:10|34683.5|34614|34686.4|34614.7|34688|34614.7|34683.3|34613.1|11
1650945680000|2022-04-26 04:01:20|34688.8|34614.6|34685.3|34611.4|34688.8|34614.6|34685.3|34608.4|12
1650945690000|2022-04-26 04:01:30|34685.9|34610.5|34687.2|34612.7|34690.1|34613.4|34685.3|34610.5|22
1650945700000|2022-04-26 04:01:40|34687.6|34612.9|34689.4|34612.3|34689.6|34613.6|34686.8|34612.1|17
1650945710000|2022-04-26 04:01:50|34688.3|34613.4|34692.2|34617.9|34692.3|34618.2|34688.3|34611.8|17
1650945720000|2022-04-26 04:02:00|34691.5|34615.7|34686.8|34613.9|34691.8|34616.6|34685.7|34612|17
1650945730000|2022-04-26 04:02:10|34688.4|34614.8|34684.9|34612.6|34688.4|34614.8|34684.9|34611.3|13
1650945740000|2022-04-26 04:02:20|34688.2|34608.8|34688.3|34610.1|34688.7|34611.8|34685.8|34608.8|16
1650945750000|2022-04-26 04:02:30|34689.5|34610.9|34687.2|34611.7|34689.5|34611.7|34686.9|34608.5|17
1650945760000|2022-04-26 04:02:40|34688.2|34609.7|34686.9|34615.5|34689.3|34615.5|34685.1|34609.7|15
1650945770000|2022-04-26 04:02:50|34687.4|34614.8|34688|34613.1|34689.5|34614.9|34685.9|34612.3|13
1650945780000|2022-04-26 04:03:00|34686.9|34613.4|34688.5|34619.3|34692.8|34620|34684.8|34613.4|17
1650945790000|2022-04-26 04:03:10|34687.8|34619.4|34691.2|34609.7|34694.7|34620.5|34687|34609.7|14
1650945800000|2022-04-26 04:03:20|34689.8|34610.4|34685.4|34611.7|34689.8|34618.6|34684.8|34610.4|20
1650945810000|2022-04-26 04:03:30|34683.9|34611.5|34685.5|34613.7|34689.5|34616.1|34683.9|34609.8|20
1650945820000|2022-04-26 04:03:40|34685.6|34614.4|34681.6|34617.3|34690|34619.3|34680.6|34612.6|21
1650945830000|2022-04-26 04:03:50|34682.3|34615.5|34695|34612.8|34695|34616.7|34682|34612.8|25
1650945840000|2022-04-26 04:04:00|34689|34615|34695.5|34611.1|34695.5|34618.9|34683.7|34610.7|29
1650945850000|2022-04-26 04:04:10|34694.7|34611.6|34692.7|34621.4|34694.7|34621.4|34687|34611.6|31
1650945860000|2022-04-26 04:04:20|34692.3|34621|34690.5|34615.5|34694.1|34621|34689|34615|25
1650945870000|2022-04-26 04:04:30|34689.8|34615.2|34691|34618.3|34691.9|34618.3|34688.6|34612.2|18
1650945880000|2022-04-26 04:04:40|34690.8|34618|34690.5|34617.9|34691.6|34618.6|34688.6|34617.2|16
1650945890000|2022-04-26 04:04:50|34690.8|34617.6|34692.5|34619.2|34693.3|34619.7|34689.3|34617.4|21
1650945900000|2022-04-26 04:05:00|34692.9|34619.7|34689|34617.1|34692.9|34619.7|34687.3|34614.7|11
1650945910000|2022-04-26 04:05:10|34689.1|34617|34690.1|34612.6|34694|34617|34689.1|34610.9|24
1650945920000|2022-04-26 04:05:20|34690.4|34612.2|34686.8|34611.6|34691.6|34614.8|34685.1|34609.9|17
1650945930000|2022-04-26 04:05:30|34687|34611.3|34691.5|34617|34691.5|34617.9|34687|34611.3|16
1650945940000|2022-04-26 04:05:40|34690.2|34617.6|34689.8|34616.1|34690.2|34617.6|34686|34615.5|13
1650945950000|2022-04-26 04:05:50|34689|34615.9|34686.5|34613.2|34689.9|34616.9|34686.3|34611.9|18
1650945960000|2022-04-26 04:06:00|34686.9|34612.4|34691.3|34613.3|34692.2|34615.5|34686.9|34611.3|20
1650945970000|2022-04-26 04:06:10|34690.8|34614|34689.4|34616.1|34690.8|34617.1|34688.4|34614|12
1650945980000|2022-04-26 04:06:20|34689|34617.1|34692.8|34618|34693.6|34619.3|34689|34616.3|17
1650945990000|2022-04-26 04:06:30|34692.7|34618.8|34690.8|34615.4|34695.5|34618.8|34689.5|34615.3|26
1650946000000|2022-04-26 04:06:40|34690.5|34615.6|34692.4|34615.4|34692.9|34617.3|34690.5|34614.8|16
1650946010000|2022-04-26 04:06:50|34692.1|34615.9|34689.9|34618.7|34693.6|34620.5|34689.9|34613.9|13
1650946020000|2022-04-26 04:07:00|34690.5|34618|34693.8|34616.9|34694.2|34618.9|34690|34616.2|18
1650946030000|2022-04-26 04:07:10|34693.6|34617.5|34698|34622.9|34699.2|34623.6|34692.5|34617.5|22
1650946040000|2022-04-26 04:07:20|34698.3|34623.3|34698.6|34620.9|34700.1|34623.5|34697.3|34620.8|19
1650946050000|2022-04-26 04:07:30|34699.4|34626.2|34697|34624.5|34700|34626.2|34696.1|34623.7|27
1650946060000|2022-04-26 04:07:40|34697.1|34623.8|34696.1|34623.3|34699.6|34624.2|34696.1|34622|12
1650946070000|2022-04-26 04:07:50|34696.9|34622.8|34697.6|34625.1|34699.6|34627.1|34696.1|34620.9|16
1650946080000|2022-04-26 04:08:00|34696.3|34624.6|34695.8|34620.4|34698.7|34628.2|34695.1|34620.1|26
1650946090000|2022-04-26 04:08:10|34697.1|34624.7|34695.3|34619.8|34697.7|34624.7|34694.4|34619.8|13
1650946100000|2022-04-26 04:08:20|34695.5|34620.8|34693.8|34619.2|34696.3|34621.7|34693.8|34619.2|20
1650946110000|2022-04-26 04:08:30|34693.6|34619.6|34696.8|34621.3|34698.2|34623.7|34693.6|34618.2|20
1650946120000|2022-04-26 04:08:40|34697.3|34620.6|34695.7|34621.8|34697.3|34622.3|34695.6|34620.6|11
1650946130000|2022-04-26 04:08:50|34695.8|34621.9|34695.9|34620.4|34699.1|34622|34695|34618.5|17
1650946140000|2022-04-26 04:09:00|34695.5|34620.5|34695.3|34621.9|34696.3|34621.9|34695.2|34620.1|7
1650946150000|2022-04-26 04:09:10|34694.5|34622.2|34689.4|34625.1|34694.6|34625.1|34688.5|34619.3|11
1650946160000|2022-04-26 04:09:20|34689.3|34624.4|34691.6|34622.9|34696.5|34624.4|34689.3|34622.1|18
1650946170000|2022-04-26 04:09:30|34692.2|34622.4|34696.8|34617.9|34699.2|34625.8|34691.7|34617.4|25
1650946180000|2022-04-26 04:09:40|34696.3|34618.3|34696.4|34618.4|34697.3|34621.5|34693.4|34617.2|17
1650946190000|2022-04-26 04:09:50|34694.5|34618.9|34694.9|34620.1|34696.2|34623|34692|34618.9|16
1650946200000|2022-04-26 04:10:00|34694.7|34619|34697.7|34625|34697.7|34625.7|34693.9|34619|20
1650946210000|2022-04-26 04:10:10|34695.8|34625.7|34696.7|34625.7|34696.9|34626.1|34693.7|34624.6|13
1650946220000|2022-04-26 04:10:20|34695.7|34625.3|34696.7|34627.2|34696.7|34627.2|34694.3|34625.3|35
1650946230000|2022-04-26 04:10:30|34695.7|34627.3|34694.4|34620.6|34699.9|34629.2|34694.4|34617|27
1650946240000|2022-04-26 04:10:40|34694.3|34618.5|34694.4|34620.9|34697.9|34621.4|34694|34617.6|27
1650946250000|2022-04-26 04:10:50|34693.5|34622.1|34695.1|34621.9|34697.1|34623.3|34692.4|34619.7|12
1650946260000|2022-04-26 04:11:00|34694|34623|34696.7|34627.9|34701.2|34628|34693.6|34620.8|19
1650946270000|2022-04-26 04:11:10|34695.5|34627.3|34695.5|34628|34699|34628|34694|34625.6|12
1650946280000|2022-04-26 04:11:20|34697.8|34627.5|34693.8|34623|34699.7|34628.1|34693.7|34621.8|21
1650946290000|2022-04-26 04:11:30|34693.9|34619.1|34693.7|34620.5|34696.4|34624.4|34692.8|34619.1|14
1650946300000|2022-04-26 04:11:40|34692.5|34622.1|34692.4|34620.6|34694.8|34622.4|34692|34618.5|11
1650946310000|2022-04-26 04:11:50|34692.1|34619.8|34694|34624.4|34695.8|34624.6|34690.9|34617.9|11
1650946320000|2022-04-26 04:12:00|34695.8|34626|34695.8|34625.3|34696.2|34627.7|34691.8|34622.9|16
1650946330000|2022-04-26 04:12:10|34695.2|34624.6|34693.3|34625.9|34696.6|34625.9|34693.2|34623.7|15
1650946340000|2022-04-26 04:12:20|34693|34625.3|34692.4|34622.5|34693.2|34626.1|34692.1|34621.6|7
1650946350000|2022-04-26 04:12:30|34691.9|34625.2|34695.7|34621.3|34695.7|34625.2|34691.9|34621.3|7
1650946360000|2022-04-26 04:12:40|34694.6|34622.1|34691.5|34621.6|34696.7|34626.6|34691.5|34620.9|20
1650946370000|2022-04-26 04:12:50|34691.9|34620.9|34690.3|34626.7|34696.2|34631|34690.3|34620.9|14
1650946380000|2022-04-26 04:13:00|34689.2|34629|34693.6|34623.5|34696.6|34629|34689.2|34621.8|12
1650946390000|2022-04-26 04:13:10|34691.7|34624.8|34692.6|34621.1|34696.7|34632.4|34691|34617.2|22
1650946400000|2022-04-26 04:13:20|34692.2|34619.2|34694.5|34618.5|34695.5|34621.7|34690.8|34617.1|14
1650946410000|2022-04-26 04:13:30|34692.7|34620.5|34693.5|34626.3|34697|34626.3|34692.4|34617.3|10
1650946420000|2022-04-26 04:13:40|34692.3|34626.7|34695.6|34616.4|34695.7|34626.7|34692.3|34616.4|16
1650946430000|2022-04-26 04:13:50|34694.2|34617.5|34687.9|34628.3|34694.5|34628.3|34686|34617.5|11
1650946440000|2022-04-26 04:14:00|34692.7|34620.4|34689|34622.1|34692.7|34622.8|34688.7|34618.6|15
1650946450000|2022-04-26 04:14:10|34689.5|34620.7|34691.5|34622.5|34693|34623.3|34688.1|34620.7|11
1650946460000|2022-04-26 04:14:20|34690.9|34622|34691|34620.5|34692.6|34625.6|34687.9|34619.5|16
1650946470000|2022-04-26 04:14:30|34690.9|34621.4|34689.8|34620.3|34692.2|34622.6|34689.3|34619|16
1650946480000|2022-04-26 04:14:40|34692.2|34618.7|34691.8|34621.7|34696.6|34624.5|34689.6|34618.7|13
1650946490000|2022-04-26 04:14:50|34692.1|34621.9|34689.9|34624.9|34692.1|34627.7|34689.1|34621.9|11
1650946500000|2022-04-26 04:15:00|34686.5|34625.6|34693.6|34615.6|34696.2|34629.5|34686.5|34615.6|21
1650946510000|2022-04-26 04:15:10|34689.2|34620.3|34685.7|34622.4|34691.3|34622.4|34685.7|34617.7|13
1650946520000|2022-04-26 04:15:20|34685.2|34624|34689.8|34620.3|34693.3|34624.1|34685.2|34617.3|18
1650946530000|2022-04-26 04:15:30|34689.7|34619|34695.8|34622|34699|34624.9|34688.2|34619|20
1650946540000|2022-04-26 04:15:40|34691.6|34626.1|34693.2|34626.1|34695.9|34627.2|34691|34625.4|7
1650946550000|2022-04-26 04:15:50|34692.7|34623.7|34688.8|34623.5|34694.2|34626.2|34685.6|34620.9|23
1650946560000|2022-04-26 04:16:00|34689.9|34623.1|34691.2|34623.1|34695.1|34632.1|34688|34617|24
1650946570000|2022-04-26 04:16:10|34694.1|34619.4|34693.4|34621.1|34694.1|34622.7|34690.3|34619.4|15
1650946580000|2022-04-26 04:16:20|34692.6|34621.3|34693.5|34620.5|34694.5|34625.8|34691.4|34620.5|19
1650946590000|2022-04-26 04:16:30|34692.9|34622|34691.2|34629.4|34693.1|34632.2|34690.4|34621.7|13
1650946600000|2022-04-26 04:16:40|34691.1|34628.2|34690.9|34622|34693.2|34628.2|34689.4|34619.5|11
1650946610000|2022-04-26 04:16:50|34693.5|34620.4|34695.2|34624.9|34695.2|34624.9|34689.3|34616|13
1650946620000|2022-04-26 04:17:00|34696.7|34617.6|34690.7|34618.4|34696.7|34620.5|34689.8|34615.5|21
1650946630000|2022-04-26 04:17:10|34689.6|34620.2|34693.9|34622.8|34694|34624.4|34689.6|34616.8|24
1650946640000|2022-04-26 04:17:20|34693.2|34622.5|34693.1|34622.9|34695.3|34622.9|34689.7|34621.1|25
1650946650000|2022-04-26 04:17:30|34692|34622.1|34691.3|34630.2|34693|34633.7|34690.3|34620.7|12
1650946660000|2022-04-26 04:17:40|34690.7|34629|34691.7|34619.8|34700.3|34629.6|34688.7|34619|19
1650946670000|2022-04-26 04:17:50|34691.5|34620.8|34688.1|34619.9|34692|34623|34686.8|34616.8|22
1650946680000|2022-04-26 04:18:00|34688.7|34619.8|34686.7|34620.4|34690.6|34622.2|34684.3|34617.1|13
1650946690000|2022-04-26 04:18:10|34687.8|34619.3|34688.2|34619.2|34691.9|34619.3|34687.8|34616|6
1650946700000|2022-04-26 04:18:20|34687.7|34619.6|34694|34623.2|34694.4|34624.6|34685.1|34619.6|10
1650946710000|2022-04-26 04:18:30|34694.7|34624.1|34693.2|34626.8|34694.9|34632.1|34682.1|34623.8|20
1650946720000|2022-04-26 04:18:40|34695.3|34624.4|34691.6|34622.4|34695.4|34626.3|34691.6|34618.9|13
1650946730000|2022-04-26 04:18:50|34693|34621|34693.5|34620.2|34695.3|34622.4|34691.3|34618.7|13
1650946740000|2022-04-26 04:19:00|34692.8|34621|34691.2|34622.9|34692.8|34625.4|34689.4|34620.9|10
1650946750000|2022-04-26 04:19:10|34691.7|34622.6|34691.8|34623.4|34695.5|34623.7|34690.5|34619.1|14
1650946760000|2022-04-26 04:19:20|34692.4|34623.9|34689.8|34628.5|34692.4|34633.4|34686.4|34622.8|14
1650946770000|2022-04-26 04:19:30|34689.5|34629.6|34689.7|34628|34689.9|34629.6|34688.8|34626.1|13
1650946780000|2022-04-26 04:19:40|34689.1|34628.2|34691.6|34620.3|34694.1|34628.6|34689.1|34617.3|12
1650946790000|2022-04-26 04:19:50|34693.6|34617.8|34691.7|34618.4|34693.6|34624.6|34690.3|34617.3|22
1650946800000|2022-04-26 04:20:00|34691.2|34618.8|34692.6|34622|34692.8|34622.7|34689.2|34616.9|16
1650946810000|2022-04-26 04:20:10|34691.2|34621.8|34687.1|34620.4|34692.9|34622.3|34686.9|34618.8|11
1650946820000|2022-04-26 04:20:20|34688|34620.1|34696.1|34625.2|34696.1|34626.5|34687.3|34619.1|15
1650946830000|2022-04-26 04:20:30|34697.2|34629.1|34690|34614.9|34697.2|34629.1|34685.9|34614.1|20
1650946840000|2022-04-26 04:20:40|34690.3|34614.7|34690.2|34617.4|34693|34617.4|34689.1|34614.1|11
1650946850000|2022-04-26 04:20:50|34691.4|34616|34692.7|34614.6|34692.8|34617.4|34690|34614.6|14
1650946860000|2022-04-26 04:21:00|34692.4|34614.8|34692.7|34620|34693.1|34620|34690.6|34614.8|11
1650946870000|2022-04-26 04:21:10|34692.2|34620.1|34691.4|34620.4|34692.2|34620.4|34691.2|34620.1|7
1650946880000|2022-04-26 04:21:20|34691.7|34619.1|34691.1|34618.2|34692.6|34620.2|34687.9|34618.2|10
1650946890000|2022-04-26 04:21:30|34691|34619.9|34691.9|34615.1|34691.9|34619.9|34686.4|34614.5|11
1650946900000|2022-04-26 04:21:40|34691.5|34615.6|34690.7|34616.4|34691.6|34616.8|34690.3|34615.4|9
1650946910000|2022-04-26 04:21:50|34690.3|34616.8|34691.4|34617|34693.4|34617.2|34690.3|34614.3|10
1650946920000|2022-04-26 04:22:00|34693.3|34615.4|34691.2|34617.4|34693.4|34617.8|34690.8|34615|22
1650946930000|2022-04-26 04:22:10|34691.7|34617.5|34691.4|34619|34692.6|34624|34690|34617.5|9
1650946940000|2022-04-26 04:22:20|34693.6|34618.7|34693.9|34613.4|34695.9|34629.4|34687.1|34613.4|20
1650946950000|2022-04-26 04:22:30|34691.4|34614.5|34692|34614.1|34692|34616|34689.1|34614.1|12
1650946960000|2022-04-26 04:22:40|34694.5|34622|34692.6|34618.7|34694.5|34622|34690.9|34616.8|8
1650946970000|2022-04-26 04:22:50|34692.8|34616.7|34691.2|34616|34692.8|34617.1|34690.9|34615.4|11
1650946980000|2022-04-26 04:23:00|34690.2|34616.1|34693.8|34623.5|34695.2|34627.6|34689.6|34616.1|7
1650946990000|2022-04-26 04:23:10|34692.4|34622.6|34690.8|34616.2|34692.9|34622.6|34690.2|34616.2|8
1650947000000|2022-04-26 04:23:20|34689.4|34615.5|34690|34616.2|34697|34619.8|34687.7|34605|16
1650947010000|2022-04-26 04:23:30|34690.9|34614.7|34690.6|34613.4|34692.1|34616.2|34689.2|34612.3|10
1650947020000|2022-04-26 04:23:40|34689.5|34615.4|34691.7|34613.8|34691.7|34615.5|34689.4|34612.4|11
1650947030000|2022-04-26 04:23:50|34692|34612.9|34690.2|34621.5|34694.7|34626.1|34690.2|34612.9|10
1650947040000|2022-04-26 04:24:00|34689.3|34621.4|34691.1|34618.9|34691.9|34621.7|34689.3|34618.9|9
1650947050000|2022-04-26 04:24:10|34691.4|34618.5|34687.3|34620.6|34694.2|34627.9|34687.2|34615|15
1650947060000|2022-04-26 04:24:20|34687.2|34618.2|34690.6|34614.6|34694.4|34619|34687.2|34611.7|11
1650947070000|2022-04-26 04:24:30|34690.2|34614.8|34692.6|34615.1|34692.6|34616|34690.2|34612.9|11
1650947080000|2022-04-26 04:24:40|34692.8|34615.2|34687.8|34613.9|34694.8|34620.8|34687.8|34613.9|24
1650947090000|2022-04-26 04:24:50|34688.7|34614.8|34684.2|34617.8|34690.9|34623|34684.2|34614.8|29
1650947100000|2022-04-26 04:25:00|34684.5|34618.3|34683.4|34616.9|34685.7|34621.1|34683.4|34616.9|29
1650947110000|2022-04-26 04:25:10|34685.6|34617.5|34684.8|34612.9|34685.9|34617.6|34683.6|34611.4|26
1650947120000|2022-04-26 04:25:20|34685.3|34611.5|34682.9|34610.6|34686.5|34612.8|34682.8|34608.9|24
1650947130000|2022-04-26 04:25:30|34682.7|34611|34686.6|34615.6|34687.1|34617|34682.2|34611|12
1650947140000|2022-04-26 04:25:40|34686.3|34616.6|34681.5|34615.5|34690|34631.6|34681.4|34613.4|13
1650947150000|2022-04-26 04:25:50|34681.6|34614.6|34666.2|34599.1|34681.6|34615.4|34665.9|34596.6|31
1650947160000|2022-04-26 04:26:00|34666.3|34598.4|34709.7|34610.1|34720.4|34612.9|34662.9|34597.3|40
1650947170000|2022-04-26 04:26:10|34703.8|34614.8|34707.6|34618.4|34710.4|34618.4|34699.2|34614.2|24
1650947180000|2022-04-26 04:26:20|34709.5|34619.5|34703.5|34617.5|34710.2|34620.9|34699.9|34617.3|14
1650947190000|2022-04-26 04:26:30|34702.9|34617.8|34722.2|34624.9|34722.2|34624.9|34701.4|34617.7|17
1650947200000|2022-04-26 04:26:40|34719.9|34622|34712.7|34621.4|34719.9|34622|34710.9|34617.1|23
1650947210000|2022-04-26 04:26:50|34711.1|34621.7|34711.2|34618|34715.5|34623.6|34710.7|34618|17
1650947220000|2022-04-26 04:27:00|34712.9|34618.4|34716.8|34622.7|34720.8|34625.4|34712.7|34618.4|22
1650947230000|2022-04-26 04:27:10|34719.7|34623.4|34715.9|34621.6|34721.4|34624.6|34714.8|34621|15
1650947240000|2022-04-26 04:27:20|34716.9|34621.9|34716.5|34622.9|34719.3|34624.3|34715|34621.9|16
1650947250000|2022-04-26 04:27:30|34717.5|34622.6|34720.5|34622.6|34720.5|34624.7|34717.2|34618.7|15
1650947260000|2022-04-26 04:27:40|34720.6|34623.8|34718.8|34623|34721.6|34624.1|34718|34621.4|11
1650947270000|2022-04-26 04:27:50|34709.5|34629.2|34707.9|34628.2|34710.4|34630.2|34707.8|34628.2|10
1650947280000|2022-04-26 04:28:00|34708.5|34628.7|34704.1|34624.8|34709.3|34631.6|34703.9|34624.8|11
1650947290000|2022-04-26 04:28:10|34717|34636.2|34708.7|34628.8|34717|34636.2|34708.3|34628.7|10
1650947300000|2022-04-26 04:28:20|34704.1|34624.7|34703.7|34624.7|34704.1|34624.8|34703.5|34624.7|8
1650947310000|2022-04-26 04:28:30|34704|34624.4|34709|34635.4|34709.6|34635.8|34703.5|34624.4|10
1650947320000|2022-04-26 04:28:40|34709.4|34633.9|34716.1|34617.5|34717|34634.5|34706.8|34616.3|22
1650947330000|2022-04-26 04:28:50|34717.6|34617.3|34718.5|34619.8|34720.5|34620|34715.9|34617.1|9
1650947340000|2022-04-26 04:29:00|34719.8|34615.7|34715|34616.4|34719.8|34617.2|34715|34615.5|20
1650947350000|2022-04-26 04:29:10|34714.9|34618.5|34716.4|34619.6|34723.3|34621|34714.1|34613.3|10
1650947360000|2022-04-26 04:29:20|34722.2|34620|34719.7|34617.3|34722.9|34620.3|34713.7|34615.8|22
1650947370000|2022-04-26 04:29:30|34719.5|34614.8|34718.7|34618.2|34721.6|34620|34717.2|34614.8|26
1650947380000|2022-04-26 04:29:40|34719|34618.5|34719.5|34620.6|34720.2|34620.6|34717.4|34617.8|20
1650947390000|2022-04-26 04:29:50|34718.8|34617.5|34708.9|34624.7|34720.7|34624.7|34708.9|34617.5|9
1650947400000|2022-04-26 04:30:00|34712.2|34624.8|34709|34625|34712.2|34625.5|34707|34622.8|26
1650947410000|2022-04-26 04:30:10|34709.7|34624.9|34711.2|34622.5|34713.6|34625.9|34707.6|34621.6|17
1650947420000|2022-04-26 04:30:20|34712|34622.1|34722.3|34622.4|34722.3|34627.4|34708.8|34621.9|24
1650947430000|2022-04-26 04:30:30|34722.9|34622.8|34725|34623.4|34725.4|34623.8|34721.8|34621.6|23
1650947440000|2022-04-26 04:30:40|34724.7|34622.9|34721.1|34623.5|34724.9|34623.5|34721.1|34621|13
1650947450000|2022-04-26 04:30:50|34721.6|34623.6|34724.5|34623.4|34724.8|34623.8|34719.9|34621.8|15
1650947460000|2022-04-26 04:31:00|34713.7|34628.9|34720.5|34620.9|34725.2|34629|34712.7|34618.9|21
1650947470000|2022-04-26 04:31:10|34720.1|34621.2|34720.4|34623.4|34727.3|34626.5|34719.6|34619.1|27
1650947480000|2022-04-26 04:31:20|34722.1|34623.7|34721.5|34623.6|34722.2|34624.7|34717.4|34622.7|21
1650947490000|2022-04-26 04:31:30|34722.5|34624|34718.6|34627|34722.5|34627.1|34717.3|34624|13
1650947500000|2022-04-26 04:31:40|34717.7|34626.5|34704.7|34627|34720.5|34629.3|34703.3|34626.5|17
1650947510000|2022-04-26 04:31:50|34704.4|34627.1|34704.2|34626.4|34705.9|34627.4|34703.3|34626.3|6
1650947520000|2022-04-26 04:32:00|34703.7|34627|34703.7|34627.2|34703.7|34627.2|34702.8|34626.5|13
1650947530000|2022-04-26 04:32:10|34703.6|34626.8|34707.6|34627.5|34708.2|34627.6|34703.2|34626.6|9
1650947540000|2022-04-26 04:32:20|34708|34627.6|34705.2|34627|34708.2|34627.6|34705.2|34627|11
1650947550000|2022-04-26 04:32:30|34716.5|34623.8|34717.1|34625.6|34718.9|34626.8|34714.7|34621.5|13
1650947560000|2022-04-26 04:32:40|34718|34624.9|34717|34624.3|34720.1|34626.3|34715.1|34622.5|11
1650947570000|2022-04-26 04:32:50|34718.1|34624.2|34717.9|34624.4|34720.1|34624.7|34716.6|34623.9|14
1650947580000|2022-04-26 04:33:00|34703.5|34625.3|34712.5|34623.5|34717.1|34625.8|34703.4|34622.5|15
1650947590000|2022-04-26 04:33:10|34712.2|34623.2|34716.7|34625|34720.3|34627|34711.1|34623.2|20
1650947600000|2022-04-26 04:33:20|34717|34625.2|34710|34624.7|34717|34625.9|34710|34623.5|13
1650947610000|2022-04-26 04:33:30|34709.9|34624.3|34712.2|34625.4|34712.2|34625.4|34707.4|34624.1|10
1650947620000|2022-04-26 04:33:40|34711|34626.2|34710.6|34625.9|34711.6|34626.3|34710.1|34625.4|9
1650947630000|2022-04-26 04:33:50|34710|34626.6|34706.8|34631.1|34710.7|34631.1|34706.8|34625.8|8
1650947640000|2022-04-26 04:34:00|34710.3|34625.1|34709|34627.4|34710.3|34628.7|34707.3|34624.8|12
1650947650000|2022-04-26 04:34:10|34707.5|34628.7|34711.9|34624|34715.5|34630.3|34707|34618.8|14
1650947660000|2022-04-26 04:34:20|34711.3|34622.6|34711.4|34628.2|34713.5|34628.2|34710.4|34622.6|14
1650947670000|2022-04-26 04:34:30|34713|34627.4|34711.6|34626.7|34713.5|34628.2|34711.4|34625.9|8
1650947680000|2022-04-26 04:34:40|34710.4|34627.7|34710.4|34627.8|34712.5|34627.8|34710.4|34626.1|7
1650947690000|2022-04-26 04:34:50|34716.9|34625.7|34714.7|34628.3|34717.3|34628.3|34713.6|34624.2|12
1650947700000|2022-04-26 04:35:00|34713.8|34629.3|34713.2|34628|34717.3|34629.3|34712.7|34625.8|24
1650947710000|2022-04-26 04:35:10|34713.8|34627.6|34715.9|34627.6|34718.7|34627.9|34712.5|34626.1|15
1650947720000|2022-04-26 04:35:20|34716.2|34627.2|34713.9|34629.5|34717.3|34630.7|34713.9|34626.8|11
1650947730000|2022-04-26 04:35:30|34707|34635|34711.2|34636.3|34718.2|34636.6|34707|34632.1|14
1650947740000|2022-04-26 04:35:40|34724.7|34630.2|34714.5|34633.2|34724.7|34636.2|34711.6|34629.9|15
1650947750000|2022-04-26 04:35:50|34715|34632.5|34717.7|34633.3|34719.5|34634.8|34713.5|34632.3|23
1650947760000|2022-04-26 04:36:00|34719.4|34632.4|34714.7|34635.4|34720.3|34636.3|34714.7|34632.3|20
1650947770000|2022-04-26 04:36:10|34714.4|34635.2|34712.9|34638.4|34717|34638.7|34712.9|34633.3|17
1650947780000|2022-04-26 04:36:20|34713.3|34637.8|34714|34637|34719.1|34639.9|34713.3|34634.8|17
1650947790000|2022-04-26 04:36:30|34714.4|34637.4|34716.9|34640|34716.9|34640.8|34710.2|34637.4|12
1650947800000|2022-04-26 04:36:40|34715.8|34640.3|34715|34634.8|34717|34640.3|34715|34633.6|14
1650947810000|2022-04-26 04:36:50|34718.3|34632.7|34717.1|34632.9|34718.3|34634.5|34715.9|34632.7|5
1650947820000|2022-04-26 04:37:00|34714.6|34634.4|34712.6|34638|34714.6|34638|34712.6|34634.4|5
1650947830000|2022-04-26 04:37:10|34713|34637.3|34716.3|34638.6|34718.7|34639.9|34709.7|34636.3|8
1650947840000|2022-04-26 04:37:20|34714.8|34638|34710.6|34640.8|34715.6|34641.1|34710.5|34637.8|7
1650947850000|2022-04-26 04:37:30|34710.4|34640.5|34710.5|34639.3|34710.5|34640.5|34709.8|34638.5|8
1650947860000|2022-04-26 04:37:40|34710.6|34639.7|34709.7|34641.9|34710.6|34643.6|34709.7|34638.9|6
1650947870000|2022-04-26 04:37:50|34710.1|34641.5|34715.7|34634.1|34717.8|34641.5|34710|34634|11
1650947880000|2022-04-26 04:38:00|34715.3|34633.9|34709.5|34641.8|34715.3|34641.8|34709.5|34633.9|13
1650947890000|2022-04-26 04:38:10|34709.6|34641.4|34715|34635.6|34716.9|34641.4|34709.6|34633.7|9
1650947900000|2022-04-26 04:38:20|34709.4|34643.9|34711.9|34646.2|34711.9|34646.2|34709.3|34641.5|9
1650947910000|2022-04-26 04:38:30|34711.5|34644.7|34712.8|34646.6|34714.2|34650|34711.5|34644.7|6
1650947920000|2022-04-26 04:38:40|34712.1|34644.8|34709.5|34638.4|34712.1|34644.8|34709.3|34638.3|9
1650947930000|2022-04-26 04:38:50|34709.6|34638.5|34709.6|34640.8|34710.3|34643.1|34709.3|34638|8
1650947940000|2022-04-26 04:39:00|34710.3|34642.8|34711.6|34645.3|34711.6|34645.3|34707.3|34633.9|16
1650947950000|2022-04-26 04:39:10|34710.8|34643.4|34709.6|34641|34717.9|34643.6|34709.6|34641|7
1650947960000|2022-04-26 04:39:20|34709.3|34640.4|34710.4|34660.4|34720.2|34660.9|34709.3|34637.9|14
1650947970000|2022-04-26 04:39:30|34709.4|34659.4|34716|34652.1|34716|34660.7|34709.4|34647.6|18
1650947980000|2022-04-26 04:39:40|34716.1|34651.4|34717.7|34647.8|34720.9|34651.8|34715.9|34645.2|23
1650947990000|2022-04-26 04:39:50|34718.4|34647.5|34718.4|34647|34723.2|34660.4|34716.5|34645|22
1650948000000|2022-04-26 04:40:00|34716.8|34650.3|34721.9|34649|34726.1|34651.3|34716.8|34647.3|16
1650948010000|2022-04-26 04:40:10|34720.7|34649.9|34720.8|34649.3|34724.9|34650.6|34720.4|34648.1|22
1650948020000|2022-04-26 04:40:20|34724.6|34649.4|34721.5|34649.4|34724.6|34664.6|34711.4|34646.5|18
1650948030000|2022-04-26 04:40:30|34721.6|34649.3|34723.5|34649.9|34725.1|34657.2|34720.3|34648.6|17
1650948040000|2022-04-26 04:40:40|34722.3|34650.8|34722.1|34651|34723.9|34652.5|34719.1|34648.2|13
1650948050000|2022-04-26 04:40:50|34721.7|34650.3|34722.5|34651.2|34722.7|34655|34717|34650.3|10
1650948060000|2022-04-26 04:41:00|34723.1|34650.7|34717.6|34654.4|34723.1|34654.4|34717.6|34650.2|6
1650948070000|2022-04-26 04:41:10|34719.1|34652.8|34723.1|34650.2|34724.9|34653.9|34717.9|34648.2|11
1650948080000|2022-04-26 04:41:20|34722|34651.3|34715.2|34643.6|34723.7|34658.7|34712.4|34636.3|23
1650948090000|2022-04-26 04:41:30|34714.5|34644.4|34709.3|34641.1|34714.6|34646.7|34709.3|34640.8|22
1650948100000|2022-04-26 04:41:40|34709|34634.7|34712.5|34636.3|34714.9|34637.4|34709|34634|14
1650948110000|2022-04-26 04:41:50|34712.3|34636.4|34715.2|34635.3|34719.9|34636.7|34712.2|34631.2|14
1650948120000|2022-04-26 04:42:00|34715.6|34634.9|34711.5|34641.8|34715.6|34643|34709.9|34634.9|13
1650948130000|2022-04-26 04:42:10|34720.3|34642.7|34710.5|34639.6|34720.3|34643.1|34710.5|34639|11
1650948140000|2022-04-26 04:42:20|34713.2|34635.8|34715.3|34642.4|34720.3|34642.7|34710.8|34635.7|13
1650948150000|2022-04-26 04:42:30|34715.4|34641.9|34716.1|34640.4|34716.2|34641.9|34709.5|34633.2|23
1650948160000|2022-04-26 04:42:40|34714.9|34640.6|34711.9|34642.8|34717.6|34643.5|34710.3|34639|20
1650948170000|2022-04-26 04:42:50|34711.8|34642.7|34716.7|34644.1|34721.6|34645|34711.8|34641.3|15
1650948180000|2022-04-26 04:43:00|34717.4|34644.6|34720.5|34632.9|34721.4|34644.6|34712.6|34632|19
1650948190000|2022-04-26 04:43:10|34718.6|34634.7|34711.9|34642.4|34721.7|34642.4|34711.9|34631.8|15
1650948200000|2022-04-26 04:43:20|34711.7|34642.2|34715.7|34636.4|34717.2|34642.2|34711.4|34635|12
1650948210000|2022-04-26 04:43:30|34714.9|34636.5|34714.6|34635.7|34716.5|34639.1|34710.2|34632.8|16
1650948220000|2022-04-26 04:43:40|34716|34635.9|34710.8|34640.4|34717.7|34641.9|34710.8|34635.9|9
1650948230000|2022-04-26 04:43:50|34710.9|34640.6|34721.6|34646.6|34721.6|34646.6|34710.8|34639.7|17
1650948240000|2022-04-26 04:44:00|34718|34638.6|34720.1|34639.5|34721|34639.5|34715.6|34633.7|16
1650948250000|2022-04-26 04:44:10|34718.8|34639.6|34722.6|34645.5|34725.1|34652.3|34718.8|34639.5|8
1650948260000|2022-04-26 04:44:20|34722.5|34645.4|34719.9|34641.6|34722.5|34646.4|34717.6|34639.8|16
1650948270000|2022-04-26 04:44:30|34719.7|34642.3|34719.1|34635.4|34724.2|34651.2|34714.1|34634.8|11
1650948280000|2022-04-26 04:44:40|34716.6|34635.3|34716.7|34635.4|34717.7|34635.9|34715.4|34634.6|18
1650948290000|2022-04-26 04:44:50|34716.8|34635.5|34715.2|34635.3|34716.8|34635.5|34715.2|34634.8|9
1650948300000|2022-04-26 04:45:00|34720.8|34645.9|34716.9|34641.9|34720.8|34645.9|34713.3|34639.9|12
1650948310000|2022-04-26 04:45:10|34717.6|34644.1|34716.4|34640.1|34717.6|34644.1|34716.2|34638.6|11
1650948320000|2022-04-26 04:45:20|34715.4|34638.9|34713.1|34638|34722|34646.9|34711.4|34635.5|23
1650948330000|2022-04-26 04:45:30|34713.4|34638.8|34724.8|34651.3|34724.8|34651.3|34713.4|34638.5|8
1650948340000|2022-04-26 04:45:40|34722|34647.3|34717.7|34643.7|34722|34647.3|34717|34642.9|8
1650948350000|2022-04-26 04:45:50|34717.6|34643.5|34716.8|34638.6|34722.3|34643.5|34716.8|34638.5|11
1650948360000|2022-04-26 04:46:00|34717.7|34638.9|34721.9|34646|34724.1|34649.6|34716.6|34637.8|14
1650948370000|2022-04-26 04:46:10|34720.3|34644.9|34720|34643.9|34722.2|34646.7|34719.3|34643|10
1650948380000|2022-04-26 04:46:20|34720.4|34644.3|34720.7|34639.8|34727.7|34647.6|34719|34639.2|15
1650948390000|2022-04-26 04:46:30|34718.5|34640.1|34720.5|34643.7|34722.9|34645.7|34717.9|34639.3|12
1650948400000|2022-04-26 04:46:40|34721.3|34644.5|34723.1|34645|34725|34649.1|34720.5|34643.7|12
1650948410000|2022-04-26 04:46:50|34723|34645.2|34719.4|34640.6|34723|34645.5|34713.6|34639.1|13
1650948420000|2022-04-26 04:47:00|34718.9|34639.2|34719.9|34640.3|34721.8|34640.5|34717.1|34638.7|11
1650948430000|2022-04-26 04:47:10|34720.3|34640.2|34715.6|34646.4|34720.3|34648.3|34715.6|34640.2|11
1650948440000|2022-04-26 04:47:20|34715.7|34647.5|34720.4|34644.1|34721.2|34647.5|34714.2|34643.3|10
1650948450000|2022-04-26 04:47:30|34720.5|34643.8|34718.5|34645.7|34724.1|34650.8|34718.5|34640.7|9
1650948460000|2022-04-26 04:47:40|34719.3|34651|34721.4|34641|34726.5|34652.1|34714|34640|22
1650948470000|2022-04-26 04:47:50|34722.3|34643.5|34720.2|34641.6|34723.7|34643.7|34718.7|34640.9|16
1650948480000|2022-04-26 04:48:00|34719.4|34641.3|34718.4|34640.1|34723|34641.4|34718.4|34640|9
1650948490000|2022-04-26 04:48:10|34718.3|34640|34720.8|34644.3|34726|34650|34717.9|34640|9
1650948500000|2022-04-26 04:48:20|34721.9|34645.1|34729.9|34641.2|34732.4|34645.1|34721.9|34640.2|9
1650948510000|2022-04-26 04:48:30|34730.2|34638.1|34728.8|34637.5|34736.3|34649.1|34727|34637.5|17
1650948520000|2022-04-26 04:48:40|34730.8|34637|34731.4|34636.9|34734.3|34638.2|34725.7|34636.3|7
1650948530000|2022-04-26 04:48:50|34732.7|34636.6|34731.1|34644.2|34736.3|34646.2|34729.8|34636.6|14
1650948540000|2022-04-26 04:49:00|34729.3|34644|34730.7|34638.6|34733.8|34644|34729.3|34637.7|15
1650948550000|2022-04-26 04:49:10|34732.4|34637.5|34729.8|34638.3|34734|34638.8|34729.6|34637.4|18
1650948560000|2022-04-26 04:49:20|34728.9|34638.4|34735.3|34643.5|34735.3|34646.6|34727.9|34637.7|13
1650948570000|2022-04-26 04:49:30|34738.7|34642.1|34732.2|34638.1|34738.7|34642.5|34729.3|34637.4|10
1650948580000|2022-04-26 04:49:40|34728.7|34639|34732.2|34638.1|34735|34639|34728.7|34637.4|7
1650948590000|2022-04-26 04:49:50|34735.7|34637.6|34731.5|34641.7|34735.7|34643.6|34729.2|34636.7|14
1650948600000|2022-04-26 04:50:00|34731.1|34641.6|34732|34640.3|34735.8|34642.8|34731.1|34640.3|16
1650948610000|2022-04-26 04:50:10|34731.3|34641.5|34734|34636.2|34734.2|34641.5|34730.3|34635.4|12
1650948620000|2022-04-26 04:50:20|34730.7|34636.8|34729.6|34645.5|34732.3|34646.9|34728.3|34636.5|9
1650948630000|2022-04-26 04:50:30|34734.6|34641.9|34732.1|34636.4|34734.6|34643.8|34727.7|34636.4|10
1650948640000|2022-04-26 04:50:40|34728.7|34637.6|34731.8|34648.2|34736.4|34648.9|34728.6|34635.7|8
1650948650000|2022-04-26 04:50:50|34730.6|34646.9|34730.9|34635.8|34733.9|34647.7|34729.5|34635.8|13
1650948660000|2022-04-26 04:51:00|34732.2|34635.4|34729.9|34643.1|34735.5|34648.4|34729.5|34634.8|12
1650948670000|2022-04-26 04:51:10|34730.1|34643.6|34732.1|34640.8|34733.6|34643.6|34730.1|34640.2|7
1650948680000|2022-04-26 04:51:20|34729.9|34641.8|34731.7|34636.5|34732.3|34641.8|34728.2|34636|10
1650948690000|2022-04-26 04:51:30|34730.2|34636.9|34730.9|34646.3|34732.7|34648.8|34729.2|34635.9|10
1650948700000|2022-04-26 04:51:40|34732.3|34644.4|34730.3|34642.2|34734.2|34644.4|34730.3|34641.2|8
1650948710000|2022-04-26 04:51:50|34734|34641.1|34737.9|34641.3|34737.9|34646.9|34728.3|34635.3|9
1650948720000|2022-04-26 04:52:00|34732.1|34641.9|34734.8|34636.6|34737.4|34641.9|34726|34636.3|15
1650948730000|2022-04-26 04:52:10|34731.5|34637.1|34732.2|34644.1|34732.4|34647.9|34726.8|34636.3|12
1650948740000|2022-04-26 04:52:20|34731.2|34645.9|34730.2|34640.7|34731.2|34645.9|34729.3|34640.7|8
1650948750000|2022-04-26 04:52:30|34730|34643|34729.8|34642.9|34733.6|34643|34729.8|34641.6|12
1650948760000|2022-04-26 04:52:40|34731.3|34641.5|34729.3|34639.1|34733.1|34648|34723.8|34637.9|9
1650948770000|2022-04-26 04:52:50|34734.2|34638.6|34729.9|34636.7|34734.2|34638.6|34728.6|34636|9
1650948780000|2022-04-26 04:53:00|34733.2|34636.2|34733|34645.6|34733.2|34647.6|34728.6|34636.1|8
1650948790000|2022-04-26 04:53:10|34729.9|34647.6|34733.9|34641.7|34734.9|34649.2|34729.7|34641.7|10
1650948800000|2022-04-26 04:53:20|34727.6|34639.1|34734.5|34638.9|34734.5|34640.4|34726.9|34638.1|14
1650948810000|2022-04-26 04:53:30|34734.4|34640.8|34732.7|34644|34734.4|34648.1|34730.8|34638.8|22
1650948820000|2022-04-26 04:53:40|34733.1|34644.3|34732.6|34637.2|34733.1|34644.3|34727.7|34637.2|14
1650948830000|2022-04-26 04:53:50|34731.3|34637.7|34731.3|34637.7|34732.5|34638.4|34727|34637.1|7
1650948840000|2022-04-26 04:54:00|34731.2|34637.1|34726.2|34651.3|34732|34653|34723.2|34637.1|5
1650948850000|2022-04-26 04:54:10|34737|34641.6|34730.4|34638.1|34738|34641.8|34730.4|34636.1|13
1650948860000|2022-04-26 04:54:20|34729|34637.9|34730.7|34645|34733.3|34650.6|34729|34637.9|9
1650948870000|2022-04-26 04:54:30|34729.8|34644.3|34732|34638.1|34734.3|34644.3|34729.8|34638.1|6
1650948880000|2022-04-26 04:54:40|34730.2|34638.7|34729|34637.1|34737.4|34639.4|34727.6|34636.8|14
1650948890000|2022-04-26 04:54:50|34730.1|34636.6|34733|34641.6|34735.8|34646.9|34728.6|34636.6|16
1650948900000|2022-04-26 04:55:00|34730.8|34643.1|34730.5|34636.8|34733.1|34644.4|34727.7|34636.8|15
1650948910000|2022-04-26 04:55:10|34727.9|34637.9|34730.3|34640.9|34732.9|34647.1|34727.9|34637.7|10
1650948920000|2022-04-26 04:55:20|34728.5|34642.6|34728.5|34642.8|34732.9|34642.8|34728.5|34640.5|11
1650948930000|2022-04-26 04:55:30|34730.7|34641.5|34732.8|34632.3|34739|34641.6|34720.9|34630|12
1650948940000|2022-04-26 04:55:40|34735.5|34632.1|34728.2|34635.6|34735.5|34636.2|34723.2|34632.1|14
1650948950000|2022-04-26 04:55:50|34727.4|34635.8|34729.9|34641|34730.8|34644.1|34727.2|34635.8|11
1650948960000|2022-04-26 04:56:00|34729|34639.5|34729.2|34635.1|34729.9|34639.6|34725.1|34634.6|17
1650948970000|2022-04-26 04:56:10|34727.8|34635.8|34729.5|34640.2|34730.8|34644.3|34727.4|34635.7|13
1650948980000|2022-04-26 04:56:20|34728.2|34640.1|34730.2|34636.6|34731.5|34641.5|34726.7|34635.5|8
1650948990000|2022-04-26 04:56:30|34730.9|34635.4|34725.7|34635|34730.9|34636.7|34723.8|34634.5|13
1650949000000|2022-04-26 04:56:40|34725.4|34635.1|34729.9|34638.9|34731.8|34644.5|34724.6|34634.9|9
1650949010000|2022-04-26 04:56:50|34728|34640.5|34729.8|34638.4|34730.3|34640.6|34728|34638.3|9
1650949020000|2022-04-26 04:57:00|34728.3|34640.1|34734.2|34640.1|34734.2|34645.9|34728.3|34639.5|11
1650949030000|2022-04-26 04:57:10|34733.6|34639.5|34732.1|34639.8|34733.6|34644.5|34727.9|34639.5|7
1650949040000|2022-04-26 04:57:20|34734.5|34642.7|34730.3|34634.6|34734.5|34642.7|34726.5|34634.6|8
1650949050000|2022-04-26 04:57:30|34729.3|34635.5|34726.6|34633.5|34732.5|34645|34724.3|34633.4|14
1650949060000|2022-04-26 04:57:40|34724.3|34636.2|34725.7|34635.8|34729.4|34637.3|34723|34633.7|16
1650949070000|2022-04-26 04:57:50|34728|34630.1|34730.3|34640|34731.1|34647.2|34725.5|34629.7|35
1650949080000|2022-04-26 04:58:00|34729.7|34640.7|34729.8|34638.6|34732.3|34640.7|34727.7|34637.9|17
1650949090000|2022-04-26 04:58:10|34729.9|34638.5|34724.5|34634.9|34734.4|34645.6|34724.1|34634.9|21
1650949100000|2022-04-26 04:58:20|34734|34642.8|34728.9|34645.4|34735.7|34645.4|34726.2|34642.8|7
1650949110000|2022-04-26 04:58:30|34726.8|34645.6|34729.2|34638.4|34730.7|34645.7|34726.8|34638.4|6
1650949120000|2022-04-26 04:58:40|34727.9|34640.1|34731.3|34642.3|34731.3|34642.3|34727.6|34632.9|10
1650949130000|2022-04-26 04:58:50|34733.1|34641.1|34731.2|34638.8|34733.1|34641.9|34729.5|34637.8|8
1650949140000|2022-04-26 04:59:00|34729.8|34640.2|34728.7|34642.2|34730.7|34642.2|34726.2|34635.9|19
1650949150000|2022-04-26 04:59:10|34738.9|34661.3|34721.8|34649|34738.9|34661.3|34721.8|34646.2|18
1650949160000|2022-04-26 04:59:20|34731|34646.9|34725.2|34642|34733.7|34649|34719.4|34640.9|18
1650949170000|2022-04-26 04:59:30|34728.2|34652.5|34732.6|34639.7|34733|34657.3|34721.7|34638.7|17
1650949180000|2022-04-26 04:59:40|34729.5|34642|34726.9|34638.1|34730.7|34642|34726.9|34634.3|5
1650949190000|2022-04-26 04:59:50|34727.5|34635.2|34729|34638|34731.3|34641.5|34727.5|34633.7|14
1650949200000|2022-04-26 05:00:00|34729.2|34636.9|34729.1|34655.5|34730.2|34655.5|34722.1|34636.8|18
1650949210000|2022-04-26 05:00:10|34728.5|34647.4|34725.1|34646|34728.5|34648|34724.9|34643.3|13
1650949220000|2022-04-26 05:00:20|34725.7|34644.3|34728.4|34653|34729|34653|34724.8|34644.3|11
1650949230000|2022-04-26 05:00:30|34728.5|34651.7|34725.9|34644.3|34728.6|34651.7|34725.3|34643.9|15
1650949240000|2022-04-26 05:00:40|34725.5|34641.4|34724|34643.1|34726.1|34643.7|34724|34641.4|11
1650949250000|2022-04-26 05:00:50|34724.5|34642.4|34726|34647.5|34726|34647.5|34721.4|34641.1|12
1650949260000|2022-04-26 05:01:00|34726.7|34647.6|34725.9|34648.9|34727|34656|34725.2|34646.2|12
1650949270000|2022-04-26 05:01:10|34726.5|34648.5|34725.9|34648.8|34727|34650.2|34725.1|34648.3|10
1650949280000|2022-04-26 05:01:20|34725.5|34648.9|34726|34647.9|34727.2|34658.5|34722.8|34640.9|11
1650949290000|2022-04-26 05:01:30|34725.1|34647|34726.6|34645|34726.6|34648.7|34723.9|34645|12
1650949300000|2022-04-26 05:01:40|34725.3|34646.2|34723.8|34644.8|34726.2|34646.5|34722.1|34639.1|23
1650949310000|2022-04-26 05:01:50|34723.3|34645.4|34728.7|34658.8|34728.8|34659|34723.3|34645.2|9
1650949320000|2022-04-26 05:02:00|34726.3|34657.6|34722.9|34650.9|34726.4|34658.3|34719|34643.8|15
1650949330000|2022-04-26 05:02:10|34723.3|34651.2|34721.6|34649.8|34723.6|34657|34719.4|34645.2|16
1650949340000|2022-04-26 05:02:20|34720.8|34650.1|34724.5|34642.5|34725.3|34650.1|34720.8|34642|14
1650949350000|2022-04-26 05:02:30|34723.4|34641.6|34723.2|34644.4|34726.5|34650.4|34721.6|34641.6|14
1650949360000|2022-04-26 05:02:40|34723.7|34643.9|34721.6|34642.2|34724.5|34646.1|34721.6|34642.2|12
1650949370000|2022-04-26 05:02:50|34722.4|34642.6|34722.1|34644.3|34722.8|34645.5|34721.3|34641.8|8
1650949380000|2022-04-26 05:03:00|34721.7|34643.2|34722.2|34656.6|34729|34660.1|34721.1|34643.2|11
1650949390000|2022-04-26 05:03:10|34722.3|34656|34723|34648.8|34725.3|34656.6|34722.3|34644.1|13
1650949400000|2022-04-26 05:03:20|34720.5|34648.9|34724.6|34644.6|34725.9|34648.9|34718.4|34641.2|16
1650949410000|2022-04-26 05:03:30|34723.9|34646.1|34723.3|34643.7|34724.8|34646.1|34723.3|34642.5|5
1650949420000|2022-04-26 05:03:40|34723.2|34645.1|34725.7|34650.1|34727.6|34654|34723.2|34644.7|9
1650949430000|2022-04-26 05:03:50|34725.2|34651.8|34721.7|34652.9|34725.2|34658.9|34719.1|34645.1|21
1650949440000|2022-04-26 05:04:00|34722.1|34641.8|34723.4|34646.2|34723.4|34653.9|34720.5|34641.8|22
1650949450000|2022-04-26 05:04:10|34723.3|34644.4|34728|34648.4|34730.6|34654.1|34721.8|34642.1|24
1650949460000|2022-04-26 05:04:20|34729.5|34648.6|34729.3|34648.5|34729.5|34650.4|34726.6|34648.1|12
1650949470000|2022-04-26 05:04:30|34728.8|34649.5|34728.7|34650.2|34728.8|34650.6|34726|34646.8|17
1650949480000|2022-04-26 05:04:40|34728.1|34649.8|34730.8|34654.5|34731.6|34659.7|34723.6|34648|22
1650949490000|2022-04-26 05:04:50|34731|34652.8|34728.5|34655.5|34731.3|34657|34726.7|34652.4|27
1650949500000|2022-04-26 05:05:00|34729.1|34654.1|34729.8|34650.9|34730|34655.7|34728.4|34650.2|20
1650949510000|2022-04-26 05:05:10|34729.4|34650.5|34729.2|34649.8|34729.4|34652.9|34726.9|34648|9
1650949520000|2022-04-26 05:05:20|34729.4|34649.4|34727.8|34650.3|34729.4|34650.3|34727|34647.7|18
1650949530000|2022-04-26 05:05:30|34729.1|34653.1|34728.5|34655.1|34730.1|34655.1|34728|34651|9
1650949540000|2022-04-26 05:05:40|34727.5|34655.9|34729.5|34653|34729.5|34655.9|34724.5|34652.6|13
1650949550000|2022-04-26 05:05:50|34730.1|34652.7|34731.2|34653|34731.6|34661|34729.3|34650|18
1650949560000|2022-04-26 05:06:00|34726.6|34658.6|34732.7|34652.2|34734.5|34658.6|34726.6|34648.7|22
1650949570000|2022-04-26 05:06:10|34733.5|34652.5|34732.8|34653.5|34733.7|34655.5|34732.1|34652.5|19
1650949580000|2022-04-26 05:06:20|34733.4|34653|34734.4|34652.9|34734.7|34653|34732.4|34652.1|14
1650949590000|2022-04-26 05:06:30|34734.9|34653.5|34734.8|34655.4|34734.9|34658.7|34730.2|34653.4|20
1650949600000|2022-04-26 05:06:40|34731.9|34656.1|34733.9|34656.2|34735.5|34658.8|34731.9|34654.9|18
1650949610000|2022-04-26 05:06:50|34734.8|34660.2|34737.2|34654.4|34739.4|34660.5|34733.8|34654.4|19
1650949620000|2022-04-26 05:07:00|34737.4|34653.9|34738|34656.7|34740|34659.3|34733.1|34652.7|21
1650949630000|2022-04-26 05:07:10|34738.2|34658.4|34738.4|34657|34740.5|34659.3|34737.5|34657|18
1650949640000|2022-04-26 05:07:20|34736.1|34655.7|34738.9|34665.3|34738.9|34665.3|34736.1|34655.3|19
1650949650000|2022-04-26 05:07:30|34739.2|34664|34735.9|34658.9|34740.3|34672.2|34735.9|34658.9|16
1650949660000|2022-04-26 05:07:40|34735.5|34658.1|34738|34657.8|34739.7|34666.8|34734.4|34655.3|21
1650949670000|2022-04-26 05:07:50|34736.8|34658.8|34736.4|34652.1|34738.2|34663.4|34735.5|34651.8|16
1650949680000|2022-04-26 05:08:00|34737.4|34652.2|34736.1|34654.2|34737.4|34659.3|34735.8|34651.8|16
1650949690000|2022-04-26 05:08:10|34736.4|34655|34736.5|34656.1|34736.9|34656.5|34735.4|34653.9|15
1650949700000|2022-04-26 05:08:20|34736.2|34655.9|34735.3|34656.9|34737.4|34657.9|34735.3|34655.9|13
1650949710000|2022-04-26 05:08:30|34739.4|34662.3|34736|34656.1|34739.4|34662.3|34732.7|34654.3|20
1650949720000|2022-04-26 05:08:40|34735.7|34654.9|34734.8|34652.1|34736.2|34657.5|34734.3|34651.5|15
1650949730000|2022-04-26 05:08:50|34735.3|34653.1|34732|34649.3|34736.8|34653.9|34732|34649.3|15
1650949740000|2022-04-26 05:09:00|34734.8|34649.6|34733.9|34652.2|34737.7|34655.3|34733.6|34649.4|18
1650949750000|2022-04-26 05:09:10|34734.6|34652.1|34737.1|34654|34737.4|34655.8|34733.1|34652.1|17
1650949760000|2022-04-26 05:09:20|34736.8|34654.6|34736.4|34656.2|34736.8|34656.9|34734.8|34654.6|9
1650949770000|2022-04-26 05:09:30|34735.6|34656.1|34733.3|34660.3|34737.2|34663.2|34733.3|34655.3|11
1650949780000|2022-04-26 05:09:40|34733.7|34659.1|34734.1|34656.6|34734.6|34659.1|34732.3|34655.9|8
1650949790000|2022-04-26 05:09:50|34734.2|34655.6|34737.7|34655|34737.7|34658.6|34732.1|34653.8|20
1650949800000|2022-04-26 05:10:00|34736.9|34655.5|34736.5|34657.1|34738.1|34658.3|34735.7|34655|12
1650949810000|2022-04-26 05:10:10|34738.5|34659.1|34736.1|34661.1|34740.1|34661.1|34736|34657.2|13
1650949820000|2022-04-26 05:10:20|34735.8|34660.1|34735.9|34658.2|34736.5|34661|34734.4|34658.2|14
1650949830000|2022-04-26 05:10:30|34735.3|34659.3|34736.8|34660|34736.9|34660.2|34735|34658.2|22
1650949840000|2022-04-26 05:10:40|34736.3|34659.5|34738.1|34656.2|34740|34666|34732.2|34655.8|23
1650949850000|2022-04-26 05:10:50|34738.6|34656.5|34737|34655.4|34738.8|34659.3|34736.9|34655.4|10
1650949860000|2022-04-26 05:11:00|34739.4|34655|34734.8|34656.5|34739.6|34656.5|34734.8|34655|9
1650949870000|2022-04-26 05:11:10|34735.9|34655.7|34735.2|34659|34738.3|34664.4|34733.9|34655.2|24
1650949880000|2022-04-26 05:11:20|34735.5|34657.6|34735|34658|34737.7|34659.4|34728.1|34649.4|32
1650949890000|2022-04-26 05:11:30|34734.7|34656.1|34732|34650.9|34735.5|34656.1|34730.3|34649|22
1650949900000|2022-04-26 05:11:40|34731.9|34650.8|34732.7|34648.6|34732.7|34651.4|34730.5|34648.6|20
1650949910000|2022-04-26 05:11:50|34732.3|34648.4|34729.5|34646.7|34732.3|34648.4|34728.4|34646.3|17
1650949920000|2022-04-26 05:12:00|34729.4|34646.5|34729.9|34655.1|34729.9|34655.1|34724.9|34646.4|21
1650949930000|2022-04-26 05:12:10|34730.7|34653.5|34727.1|34642.7|34730.7|34659.6|34726.2|34642.2|27
1650949940000|2022-04-26 05:12:20|34726.5|34642.9|34727.8|34643|34728.6|34644.3|34726.5|34642.9|22
1650949950000|2022-04-26 05:12:30|34727.3|34643.5|34726.3|34645.6|34727.7|34648.1|34725.7|34642.7|22
1650949960000|2022-04-26 05:12:40|34726.8|34645.7|34725.2|34646.8|34727.3|34646.8|34725.2|34644.9|11
1650949970000|2022-04-26 05:12:50|34725.5|34646.4|34726.4|34650.2|34727.8|34654.3|34724.8|34646.4|10
1650949980000|2022-04-26 05:13:00|34726.3|34650.1|34725.9|34646.4|34727.7|34650.7|34724.9|34645|15
1650949990000|2022-04-26 05:13:10|34726.7|34646.5|34725.5|34647.2|34730.1|34654.5|34723.8|34643.3|22
1650950000000|2022-04-26 05:13:20|34724.9|34645.4|34727.8|34648.3|34732.2|34649.4|34724.9|34645.4|19
1650950010000|2022-04-26 05:13:30|34727.7|34646.9|34726.3|34647.3|34729|34648.8|34726.3|34646.3|13
1650950020000|2022-04-26 05:13:40|34727.6|34647.7|34726.7|34650|34729.4|34652.7|34726.3|34645.7|17
1650950030000|2022-04-26 05:13:50|34728.1|34651.6|34728.6|34649.8|34729.4|34654.7|34724.5|34646|9
1650950040000|2022-04-26 05:14:00|34732.1|34647.2|34728.1|34646.5|34734.2|34651.5|34725.8|34646.5|15
1650950050000|2022-04-26 05:14:10|34727.4|34647.8|34727.2|34644.9|34728.2|34647.8|34726.4|34643.2|11
1650950060000|2022-04-26 05:14:20|34727.4|34644.6|34726.5|34643.2|34727.4|34646|34726|34643.2|9
1650950070000|2022-04-26 05:14:30|34726.7|34643.1|34729.1|34646.1|34729.9|34649.8|34724.3|34643.1|15
1650950080000|2022-04-26 05:14:40|34727.9|34645.9|34726.2|34646.4|34729.1|34646.4|34726.2|34645.4|11
1650950090000|2022-04-26 05:14:50|34727.4|34645.4|34727|34650|34729|34652.2|34725.8|34645.4|15
1650950100000|2022-04-26 05:15:00|34727.4|34645.7|34727.3|34644.3|34730.5|34647|34726.3|34643.4|20
1650950110000|2022-04-26 05:15:10|34727.9|34644.1|34727.5|34647.4|34729.8|34650.9|34725.9|34644.1|9
1650950120000|2022-04-26 05:15:20|34726.7|34646.5|34727|34646.1|34727|34646.5|34725.1|34644.7|16
1650950130000|2022-04-26 05:15:30|34727.1|34646.2|34725.7|34646|34727.1|34646.2|34724.7|34644.4|9
1650950140000|2022-04-26 05:15:40|34726.7|34645.7|34727.9|34648.3|34730.1|34652.9|34726.2|34645.7|11
1650950150000|2022-04-26 05:15:50|34726.9|34649.3|34725.6|34642.3|34727.7|34649.3|34724.1|34641.9|15
1650950160000|2022-04-26 05:16:00|34724.7|34642.5|34728.3|34645.9|34728.6|34647.7|34724.6|34641.4|12
1650950170000|2022-04-26 05:16:10|34728.8|34646.4|34724.4|34648.2|34728.8|34648.2|34724.4|34645.8|15
1650950180000|2022-04-26 05:16:20|34726.2|34649.1|34724.5|34645.7|34727.4|34649.1|34723.5|34642.9|21
1650950190000|2022-04-26 05:16:30|34725.6|34646|34727.1|34646.9|34728.2|34646.9|34722|34644.3|20
1650950200000|2022-04-26 05:16:40|34725.9|34647|34725.9|34647.1|34728.2|34647.1|34725.9|34646.9|9
1650950210000|2022-04-26 05:16:50|34726.4|34646.9|34728.1|34645.6|34728.9|34647.3|34725.1|34644.4|17
1650950220000|2022-04-26 05:17:00|34727.2|34646|34728.8|34645.6|34729.3|34646.4|34726.4|34644.1|23
1650950230000|2022-04-26 05:17:10|34728.3|34646.1|34732|34646.2|34732.3|34646.4|34727.5|34644.7|12
1650950240000|2022-04-26 05:17:20|34732.5|34646.8|34726.5|34648.1|34732.5|34649.1|34725.9|34646.1|15
1650950250000|2022-04-26 05:17:30|34726.8|34648.2|34727.9|34648.2|34728.4|34648.8|34726.8|34648.1|15
1650950260000|2022-04-26 05:17:40|34727|34648.3|34729|34646.3|34729|34649.4|34725.9|34646.3|12
1650950270000|2022-04-26 05:17:50|34728.1|34646.6|34727.2|34646.8|34729.5|34649.8|34726.7|34645.8|17
1650950280000|2022-04-26 05:18:00|34727.1|34647.8|34728.4|34646.3|34732.5|34651.7|34726.4|34645.6|22
1650950290000|2022-04-26 05:18:10|34728.8|34646.4|34729.9|34648.4|34730.4|34648.5|34728.5|34646.4|16
1650950300000|2022-04-26 05:18:20|34730.1|34648.7|34729.9|34649.9|34730.1|34649.9|34728.1|34648.2|12
1650950310000|2022-04-26 05:18:30|34730.9|34650.1|34733|34657.8|34737|34657.8|34728.7|34650.1|20
1650950320000|2022-04-26 05:18:40|34734.4|34654.3|34732.9|34651.4|34735.2|34654.3|34732.5|34650|16
1650950330000|2022-04-26 05:18:50|34735.5|34654.1|34733.4|34651.2|34737.2|34656.3|34731.8|34650.4|18
1650950340000|2022-04-26 05:19:00|34733.6|34651.9|34734.9|34652.6|34734.9|34652.6|34733.6|34651.9|6
1650950350000|2022-04-26 05:19:10|34734.1|34652.7|34733.1|34654.7|34734.6|34657.5|34731.4|34652.7|13
1650950360000|2022-04-26 05:19:20|34733.6|34654.9|34736.4|34652|34736.6|34657.6|34730.5|34652|12
1650950370000|2022-04-26 05:19:30|34733.2|34652.1|34733.5|34645.3|34738|34661.1|34731.7|34645.3|9
1650950380000|2022-04-26 05:19:40|34731.8|34648.7|34731.4|34649.8|34735.8|34650.7|34731.3|34646.6|15
1650950390000|2022-04-26 05:19:50|34732.7|34655.6|34732|34650.5|34733.6|34655.6|34730.6|34649.6|16
1650950400000|2022-04-26 05:20:00|34730.7|34650.7|34728.6|34648.2|34731.2|34651.8|34728.6|34648.2|12
1650950410000|2022-04-26 05:20:10|34730.9|34650.2|34733.7|34656|34734.2|34659.5|34729.6|34650.2|8
1650950420000|2022-04-26 05:20:20|34736.6|34658.2|34731.1|34658|34737.1|34659.3|34731.1|34654.5|9
1650950430000|2022-04-26 05:20:30|34733.2|34656.9|34729.1|34655.9|34733.2|34658.3|34729.1|34655.8|4
1650950440000|2022-04-26 05:20:40|34735.3|34650.9|34730.9|34650.9|34735.3|34651|34730.9|34650.9|6
1650950450000|2022-04-26 05:20:50|34729.9|34646.1|34732.1|34651.2|34735.9|34655.3|34729.9|34646.1|7
1650950460000|2022-04-26 05:21:00|34735|34650.8|34733|34650.7|34735|34650.8|34732.3|34650.7|6
1650950470000|2022-04-26 05:21:10|34731.7|34650.6|34731.6|34656.4|34732.9|34660.2|34730.9|34650.6|5
1650950480000|2022-04-26 05:21:20|34729.8|34659.2|34731.3|34649.8|34732.2|34659.2|34729.2|34649.8|8
1650950490000|2022-04-26 05:21:30|34728.4|34653.7|34727|34648.5|34731.8|34654.2|34727|34648.5|6
1650950500000|2022-04-26 05:21:40|34728.8|34648.9|34729.2|34648.6|34730.1|34649.7|34728.4|34648|16
1650950510000|2022-04-26 05:21:50|34730|34648.8|34731|34651.5|34731|34651.5|34729.6|34648.5|12
1650950520000|2022-04-26 05:22:00|34731.1|34651.3|34735.1|34653.1|34736.3|34655.3|34729.2|34651.3|23
1650950530000|2022-04-26 05:22:10|34734.1|34653.6|34733.9|34655.5|34735.7|34657|34732.4|34653.3|25
1650950540000|2022-04-26 05:22:20|34732.7|34655.7|34735.4|34654.4|34735.7|34656.2|34732.7|34652.6|12
1650950550000|2022-04-26 05:22:30|34735|34654.6|34736.8|34654.2|34737.3|34655|34734.6|34654.1|8
1650950560000|2022-04-26 05:22:40|34737.3|34654.1|34735.9|34656.8|34737.3|34657.5|34732.6|34654.1|8
1650950570000|2022-04-26 05:22:50|34734.8|34656.7|34735.9|34655.3|34735.9|34656.7|34733.5|34652.4|11
1650950580000|2022-04-26 05:23:00|34735.5|34655.1|34734.4|34656.9|34737|34657.3|34732.8|34655.1|13
1650950590000|2022-04-26 05:23:10|34734.5|34657.1|34736.9|34653.2|34738.4|34657.1|34733.1|34653.2|11
1650950600000|2022-04-26 05:23:20|34736.3|34653.6|34737|34653.9|34737.3|34655.9|34733.1|34652.8|11
1650950610000|2022-04-26 05:23:30|34735.1|34656.2|34736.5|34655.1|34737|34656.2|34734.8|34653.4|11
1650950620000|2022-04-26 05:23:40|34736.3|34653.8|34734.7|34657.4|34737.1|34657.4|34734.7|34653.8|11
1650950630000|2022-04-26 05:23:50|34735.5|34657.3|34734|34655.9|34735.5|34657.3|34732.4|34655.9|4
1650950640000|2022-04-26 05:24:00|34738.2|34656.6|34738.3|34656.9|34739.1|34657.6|34735.5|34656.4|17
1650950650000|2022-04-26 05:24:10|34738.7|34656.8|34736.4|34654.3|34738.7|34658.5|34733.5|34651.5|22
1650950660000|2022-04-26 05:24:20|34732.7|34657.2|34734|34653.3|34736|34657.2|34732.7|34653|13
1650950670000|2022-04-26 05:24:30|34732.8|34654.1|34736.9|34657.8|34736.9|34657.8|34732.8|34652.7|12
1650950680000|2022-04-26 05:24:40|34735.9|34657.4|34735.8|34658.3|34738|34658.5|34734.7|34657.4|6
1650950690000|2022-04-26 05:24:50|34739.9|34662.3|34733.8|34662|34740.6|34664.5|34733.2|34654.8|13
1650950700000|2022-04-26 05:25:00|34733.6|34661.1|34737.8|34657.5|34741.4|34666.4|34731.9|34654.2|19
1650950710000|2022-04-26 05:25:10|34738.4|34657.7|34734.2|34652.6|34739.3|34658.4|34733.6|34650.1|22
1650950720000|2022-04-26 05:25:20|34734.6|34653.4|34733.1|34651.5|34737.6|34655.9|34733.1|34650.9|20
1650950730000|2022-04-26 05:25:30|34732.9|34652.5|34735|34653.8|34735.4|34653.9|34732.4|34651.5|16
1650950740000|2022-04-26 05:25:40|34735.2|34656.3|34732.7|34655.5|34744.7|34666.5|34729.7|34655.3|18
1650950750000|2022-04-26 05:25:50|34734.4|34656.2|34732.1|34652|34734.4|34656.2|34730.7|34651.5|20
1650950760000|2022-04-26 05:26:00|34731.6|34652.1|34734|34656.7|34735.1|34657|34730.3|34648.1|16
1650950770000|2022-04-26 05:26:10|34734.3|34655.4|34732.8|34654.6|34734.5|34656.7|34730.4|34654.1|13
1650950780000|2022-04-26 05:26:20|34733.2|34653.6|34728.8|34654.4|34735.5|34660.1|34728.8|34652.4|11
1650950790000|2022-04-26 05:26:30|34729.1|34653.2|34730.6|34654.7|34735|34655|34726.8|34652.5|14
1650950800000|2022-04-26 05:26:40|34730.4|34654.6|34729.8|34660.8|34734.8|34660.8|34727.4|34653|14
1650950810000|2022-04-26 05:26:50|34734.8|34658.8|34731.5|34653|34737|34662.4|34729.2|34653|18
1650950820000|2022-04-26 05:27:00|34734.1|34654.9|34732.6|34652.9|34734.3|34655|34729.8|34650.6|11
1650950830000|2022-04-26 05:27:10|34729.7|34648.2|34730.7|34654.3|34734.2|34656.6|34729.7|34647.8|17
1650950840000|2022-04-26 05:27:20|34732.2|34654.6|34727.6|34660.3|34733.1|34660.3|34727.6|34652.5|14
1650950850000|2022-04-26 05:27:30|34727.5|34658.8|34732.8|34659|34737.1|34662.3|34727.5|34654.8|17
1650950860000|2022-04-26 05:27:40|34731.7|34652.4|34731|34657.1|34736.3|34658.3|34727.5|34652.4|17
1650950870000|2022-04-26 05:27:50|34730.2|34656.3|34730.8|34650.2|34732.3|34657.1|34728.1|34647.9|28
1650950880000|2022-04-26 05:28:00|34729.9|34648.7|34730.8|34649.7|34734|34652.5|34729.9|34646.8|22
1650950890000|2022-04-26 05:28:10|34729.6|34649.3|34730.1|34648.7|34731.6|34651.8|34728.5|34648.5|19
1650950900000|2022-04-26 05:28:20|34731|34649.5|34729.3|34651.3|34731|34651.3|34728|34649.5|11
1650950910000|2022-04-26 05:28:30|34729.9|34651.1|34730.4|34657.4|34731|34658.7|34725.5|34649.8|25
1650950920000|2022-04-26 05:28:40|34730.9|34656.6|34731|34653.4|34731.5|34657.2|34727.1|34653.4|12
1650950930000|2022-04-26 05:28:50|34732.4|34651.5|34734.3|34652.9|34734.3|34658.1|34729.2|34650.9|17
1650950940000|2022-04-26 05:29:00|34732.9|34653.2|34733|34653.1|34733.1|34654.3|34729.8|34651.1|15
1650950950000|2022-04-26 05:29:10|34731.4|34653.9|34728.6|34653.9|34732.6|34654.1|34728.6|34650.4|18
1650950960000|2022-04-26 05:29:20|34728.1|34654|34726.4|34653.5|34732.7|34659.8|34726.4|34653.3|13
1650950970000|2022-04-26 05:29:30|34724.8|34654.6|34728|34653.4|34733.1|34654.6|34724.8|34652.6|8
1650950980000|2022-04-26 05:29:40|34728.4|34653.7|34731.9|34655.6|34737.3|34664.4|34727|34647.6|21
1650950990000|2022-04-26 05:29:50|34734.2|34655.5|34726.9|34648|34735.2|34655.5|34726.9|34645.8|11
1650951000000|2022-04-26 05:30:00|34731.1|34647.9|34731.1|34653.3|34731.5|34655.1|34729.6|34646.4|13
1650951010000|2022-04-26 05:30:10|34731.8|34654.3|34728.2|34655.7|34731.8|34656.7|34727.8|34651.2|19
1650951020000|2022-04-26 05:30:20|34728.6|34656.1|34730.1|34656|34730.5|34656.6|34728.3|34655.8|15
1650951030000|2022-04-26 05:30:30|34728.7|34654.3|34734.3|34658.4|34734.4|34658.6|34726.7|34653.5|8
1650951040000|2022-04-26 05:30:40|34731.1|34658.5|34728.6|34650.2|34734|34658.5|34726.3|34649|12
1650951050000|2022-04-26 05:30:50|34730.3|34651.1|34732.1|34654.6|34732.4|34655.9|34729.1|34650.7|12
1650951060000|2022-04-26 05:31:00|34731.4|34654.9|34728.1|34653.6|34732.2|34655.6|34727.9|34650.9|7
1650951070000|2022-04-26 05:31:10|34729.8|34653|34725.7|34652.8|34732.1|34654.3|34724.3|34652|13
1650951080000|2022-04-26 05:31:20|34726.2|34652.3|34727.8|34660.1|34730.5|34660.8|34724.8|34652.3|13
1650951090000|2022-04-26 05:31:30|34731.4|34656.4|34731.2|34654.3|34732|34656.4|34724.8|34649.4|20
1650951100000|2022-04-26 05:31:40|34731.1|34654.1|34727.7|34650.9|34731.1|34654.1|34725.3|34649.7|19
1650951110000|2022-04-26 05:31:50|34727|34651.4|34725.2|34651.2|34728.5|34652.1|34724.2|34648.7|15
1650951120000|2022-04-26 05:32:00|34724.3|34649.3|34729.4|34654.1|34729.4|34655.3|34722.8|34648.4|8
1650951130000|2022-04-26 05:32:10|34728.9|34653.4|34729|34654.2|34730.6|34655.6|34722|34652.4|15
1650951140000|2022-04-26 05:32:20|34726.1|34654.4|34728.8|34648.9|34729.1|34655.5|34723.8|34648.9|20
1650951150000|2022-04-26 05:32:30|34729.4|34649.7|34728.7|34649.3|34730.8|34651|34726.3|34648.5|15
1650951160000|2022-04-26 05:32:40|34730|34649.5|34725.8|34651.1|34730.2|34651.4|34723.8|34648.4|11
1650951170000|2022-04-26 05:32:50|34726.9|34650.7|34723.8|34647.6|34726.9|34650.7|34723.5|34647.6|9
1650951180000|2022-04-26 05:33:00|34729.3|34651.8|34726.5|34651.3|34729.3|34652.5|34723.9|34651.3|17
1650951190000|2022-04-26 05:33:10|34726.9|34652|34720.3|34650|34726.9|34653.2|34719.7|34646.6|13
1650951200000|2022-04-26 05:33:20|34725.2|34649.5|34719|34642|34729|34649.5|34718.3|34642|20
1650951210000|2022-04-26 05:33:30|34716.6|34638.4|34721.9|34643.4|34726.5|34647|34715.1|34638.4|29
1650951220000|2022-04-26 05:33:40|34722.6|34644.2|34720.4|34648.2|34724.1|34648.4|34717.3|34644.2|27
1650951230000|2022-04-26 05:33:50|34720.6|34647.8|34721.6|34642.8|34724.5|34648.3|34720.3|34642.6|22
1650951240000|2022-04-26 05:34:00|34721.1|34646.3|34722.4|34648.6|34723.4|34652.9|34716.5|34643.5|23
1650951250000|2022-04-26 05:34:10|34723.6|34648.3|34712.7|34637.9|34723.6|34648.3|34711.6|34633.8|28
1650951260000|2022-04-26 05:34:20|34710.7|34637.1|34711.4|34625.6|34714.3|34637.8|34699.8|34624.4|30
1650951270000|2022-04-26 05:34:30|34711.8|34626|34711.4|34628.3|34713.1|34629.9|34708.3|34624.5|22
1650951280000|2022-04-26 05:34:40|34711.3|34628.1|34705|34621.1|34711.3|34628.1|34703.5|34617.6|24
1650951290000|2022-04-26 05:34:50|34704.7|34618.1|34704.3|34623.8|34710.1|34626.5|34704.3|34618.1|31
1650951300000|2022-04-26 05:35:00|34703.6|34623.2|34707.4|34620.8|34708.5|34627.2|34703.6|34620.8|26
1650951310000|2022-04-26 05:35:10|34706.8|34619.7|34708.7|34621.2|34709|34622.3|34706.8|34618.8|22
1650951320000|2022-04-26 05:35:20|34707.6|34621.9|34711.5|34622.7|34711.5|34624|34707|34619.6|14
1650951330000|2022-04-26 05:35:30|34710.7|34623.3|34709.4|34621.1|34714.3|34628.3|34709.4|34621.1|20
1650951340000|2022-04-26 05:35:40|34709.2|34620.7|34709.4|34620.2|34714.1|34627|34708.1|34617.2|25
1650951350000|2022-04-26 05:35:50|34709.3|34619.5|34709.9|34620.5|34711.8|34622.2|34709.3|34619.4|15
1650951360000|2022-04-26 05:36:00|34710|34619.7|34702.6|34617.9|34710|34621.3|34702.6|34612.4|27
1650951370000|2022-04-26 05:36:10|34704.7|34617.5|34705|34615.3|34708.6|34620.1|34703.7|34615.1|18
1650951380000|2022-04-26 05:36:20|34704|34614.5|34706.2|34615.7|34706.2|34616.3|34704|34613.7|18
1650951390000|2022-04-26 05:36:30|34706.6|34617.7|34710.8|34622.7|34712.1|34624.9|34703.8|34617.7|26
1650951400000|2022-04-26 05:36:40|34711|34622.8|34708|34622.2|34711|34626|34705.3|34619.5|22
1650951410000|2022-04-26 05:36:50|34707.1|34621.2|34708.8|34622.2|34710.8|34626.1|34706.3|34621.2|25
1650951420000|2022-04-26 05:37:00|34710|34628.2|34713.5|34628.7|34714|34628.7|34706.4|34622.6|22
1650951430000|2022-04-26 05:37:10|34712.7|34627.5|34708.7|34623.9|34713|34627.7|34708.6|34622.5|18
1650951440000|2022-04-26 05:37:20|34709.7|34624.1|34706.9|34621.6|34710|34624.7|34706.3|34621|17
1650951450000|2022-04-26 05:37:30|34707.9|34622.7|34709.1|34622|34711.9|34626.2|34703.6|34618.2|19
1650951460000|2022-04-26 05:37:40|34708.2|34621.7|34709.1|34623.4|34709.1|34623.4|34705.7|34619.4|36
1650951470000|2022-04-26 05:37:50|34709|34622.1|34711.4|34625|34711.4|34625.6|34705.3|34618.2|22
1650951480000|2022-04-26 05:38:00|34711.1|34624.9|34707.8|34622.3|34711.4|34624.9|34707.8|34621.6|21
1650951490000|2022-04-26 05:38:10|34708.9|34621.9|34707.1|34621.3|34709|34625.9|34706.8|34621|16
1650951500000|2022-04-26 05:38:20|34707.6|34621.9|34706.2|34622.4|34708.6|34622.6|34706.2|34621.4|13
1650951510000|2022-04-26 05:38:30|34705.4|34623.4|34704.6|34622.1|34712.4|34629.5|34703.5|34620.4|22
1650951520000|2022-04-26 05:38:40|34704.1|34622.8|34706.3|34622.1|34706.5|34626.5|34701.6|34621.4|13
1650951530000|2022-04-26 05:38:50|34705.9|34623.1|34701.1|34620.6|34707.9|34623.1|34701.1|34618.6|20
1650951540000|2022-04-26 05:39:00|34702|34618.7|34705.6|34621.5|34705.9|34621.8|34702|34618.7|19
1650951550000|2022-04-26 05:39:10|34705.2|34621.1|34703.5|34625.2|34706.1|34625.2|34703.2|34619.2|20
1650951560000|2022-04-26 05:39:20|34703|34625|34704.8|34623.9|34707|34625.5|34702.6|34622.1|13
1650951570000|2022-04-26 05:39:30|34702.7|34623.3|34705.7|34623.7|34707.4|34625.1|34702.7|34622.8|9
1650951580000|2022-04-26 05:39:40|34707.1|34623.3|34705.3|34620|34709|34626|34701.2|34616.3|16
1650951590000|2022-04-26 05:39:50|34705.4|34620.7|34707.5|34621.2|34708.1|34621.7|34705.4|34618|13
1650951600000|2022-04-26 05:40:00|34706.9|34620.9|34707|34620.6|34708.7|34623.3|34704.8|34619.3|16
1650951610000|2022-04-26 05:40:10|34706.5|34620.1|34704.9|34619.1|34707|34621.6|34703.8|34618.3|15
1650951620000|2022-04-26 05:40:20|34704.6|34620.4|34705.2|34621.3|34706.4|34621.5|34704.6|34619.8|8
1650951630000|2022-04-26 05:40:30|34703.8|34618.7|34706.7|34619.6|34707.5|34624.7|34703.8|34618.7|10
1650951640000|2022-04-26 05:40:40|34707.6|34620.1|34706.6|34621.7|34707.6|34621.8|34705.3|34620.1|7
1650951650000|2022-04-26 05:40:50|34707.6|34621.4|34703.6|34618.1|34707.6|34621.4|34703.2|34617.8|19
1650951660000|2022-04-26 05:41:00|34704.1|34619.4|34704.2|34618|34704.7|34619.4|34702.2|34618|18
1650951670000|2022-04-26 05:41:10|34703.7|34619.5|34700.8|34615.2|34710.1|34626.1|34700.8|34615.2|23
1650951680000|2022-04-26 05:41:20|34700.7|34615.6|34700.8|34616.4|34704.2|34618.2|34700.4|34614.9|20
1650951690000|2022-04-26 05:41:30|34700.1|34616.1|34706.9|34622|34706.9|34622|34700.1|34616.1|20
1650951700000|2022-04-26 05:41:40|34707.1|34621.8|34703.7|34621.4|34707.1|34621.8|34701.8|34618.5|21
1650951710000|2022-04-26 05:41:50|34704|34621.5|34706.3|34623.5|34707.1|34623.8|34702.7|34620.4|18
1650951720000|2022-04-26 05:42:00|34706.2|34622.4|34702.2|34617.9|34707.2|34623|34702.2|34616.8|23
1650951730000|2022-04-26 05:42:10|34704.7|34617.7|34707.5|34620.7|34707.5|34621.7|34702.8|34615.6|19
1650951740000|2022-04-26 05:42:20|34704.6|34617.2|34704|34617.5|34705.4|34619.6|34702.4|34615.6|15
1650951750000|2022-04-26 05:42:30|34704.2|34618.9|34704.8|34620.6|34705.7|34620.6|34701.8|34616.8|18
1650951760000|2022-04-26 05:42:40|34705.2|34621.5|34706.1|34622|34706.3|34622|34704.9|34621.3|13
1650951770000|2022-04-26 05:42:50|34706.2|34621.6|34703.6|34622.9|34706.3|34623.4|34703|34618.8|19
1650951780000|2022-04-26 05:43:00|34705.8|34623|34705.8|34622.7|34706.4|34623.4|34701.7|34621|17
1650951790000|2022-04-26 05:43:10|34706|34622.3|34709.5|34625.4|34709.5|34625.4|34701.1|34622.3|25
1650951800000|2022-04-26 05:43:20|34708.7|34629.8|34707.7|34620.2|34710.7|34629.8|34707.7|34620.2|9
1650951810000|2022-04-26 05:43:30|34708.5|34623.1|34706.2|34623.6|34710.2|34623.6|34704.3|34621.3|9
1650951820000|2022-04-26 05:43:40|34705.5|34623.5|34707.7|34622.6|34708.7|34623.5|34704.9|34620.6|8
1650951830000|2022-04-26 05:43:50|34706.4|34621.3|34710.8|34627.2|34710.8|34628.9|34705.6|34621.3|14
1650951840000|2022-04-26 05:44:00|34709.2|34629.5|34704.8|34624.1|34710|34629.8|34702.5|34623.2|21
1650951850000|2022-04-26 05:44:10|34705.4|34623.5|34707.1|34620.7|34707.1|34625.8|34702.2|34618.5|17
1650951860000|2022-04-26 05:44:20|34707.9|34621.2|34702.8|34619.3|34708.5|34622.9|34701.4|34618.7|20
1650951870000|2022-04-26 05:44:30|34703.1|34619.6|34701.9|34619.3|34704.4|34620.6|34701.8|34617.7|19
1650951880000|2022-04-26 05:44:40|34700.4|34620.9|34704.7|34625.5|34710.1|34629.6|34700.4|34620.9|23
1650951890000|2022-04-26 05:44:50|34705|34625.9|34703.9|34633.3|34706.2|34634|34703.1|34625.9|24
1650951900000|2022-04-26 05:45:00|34704.1|34627.6|34703.3|34624.4|34709.5|34632|34699.9|34620.4|31
1650951910000|2022-04-26 05:45:10|34703.8|34626.7|34703|34617.7|34706.8|34626.8|34703|34617.7|15
1650951920000|2022-04-26 05:45:20|34703.2|34619.5|34704.9|34626.4|34706.1|34626.4|34703|34619.5|13
1650951930000|2022-04-26 05:45:30|34705.3|34625.6|34704.4|34620.3|34706.8|34625.6|34704.4|34620.3|14
1650951940000|2022-04-26 05:45:40|34704.3|34622.6|34706.8|34626.2|34707.4|34630.6|34702.7|34622.6|14
1650951950000|2022-04-26 05:45:50|34705.5|34630.4|34710|34626.6|34710.9|34634.7|34702.7|34624|25
1650951960000|2022-04-26 05:46:00|34710.3|34625.8|34703.4|34624.8|34710.3|34632.6|34701.9|34624.8|23
1650951970000|2022-04-26 05:46:10|34704.3|34625.8|34704.2|34622.4|34705.8|34625.8|34702.6|34621.5|20
1650951980000|2022-04-26 05:46:20|34704.4|34622.7|34703.6|34624.4|34706|34625.5|34703.6|34621.9|20
1650951990000|2022-04-26 05:46:30|34704.5|34624.6|34709.2|34630.4|34709.2|34631|34703.8|34622.8|19
1650952000000|2022-04-26 05:46:40|34708.1|34631.2|34702.8|34628.9|34710|34633.3|34702.8|34628.2|15
1650952010000|2022-04-26 05:46:50|34704.3|34632.8|34728.3|34631.8|34734.8|34636.6|34703.8|34624.7|31
1650952020000|2022-04-26 05:47:00|34729.9|34632.6|34723.5|34637.9|34730.2|34638.7|34722.4|34630.2|26
1650952030000|2022-04-26 05:47:10|34723.2|34637.6|34718.4|34636.8|34727.4|34641.3|34718.4|34630.9|31
1650952040000|2022-04-26 05:47:20|34718.3|34637|34726.6|34637.5|34726.6|34639.3|34718.3|34635.2|23
1650952050000|2022-04-26 05:47:30|34721.9|34637.2|34729.6|34638.9|34732.5|34640.6|34720.3|34636.3|19
1650952060000|2022-04-26 05:47:40|34729|34638.7|34727.5|34637.3|34732.8|34641.2|34727.5|34637.3|14
1650952070000|2022-04-26 05:47:50|34726.8|34635.2|34726.1|34638|34729.4|34638|34724.1|34635.2|18
1650952080000|2022-04-26 05:48:00|34725.9|34637|34720.9|34639.9|34726.5|34641.1|34718.7|34636.6|13
1650952090000|2022-04-26 05:48:10|34721.6|34639.2|34722.1|34642|34722.7|34642|34720.4|34637.6|15
1650952100000|2022-04-26 05:48:20|34722.4|34642.3|34723.2|34641|34723.7|34644.8|34718|34636.4|18
1650952110000|2022-04-26 05:48:30|34723|34640.1|34722.7|34639.4|34725.9|34647.8|34721.7|34639.4|23
1650952120000|2022-04-26 05:48:40|34722.8|34643.9|34719.6|34638.8|34724.3|34646.5|34719.6|34637.1|15
1650952130000|2022-04-26 05:48:50|34720.2|34638.5|34724.7|34636.3|34726.4|34639.6|34718.3|34635.3|17
1650952140000|2022-04-26 05:49:00|34719.4|34635.2|34720.8|34635.9|34721.7|34637.9|34719.4|34635.2|20
1650952150000|2022-04-26 05:49:10|34721.2|34638.5|34718.6|34636.1|34721.8|34638.5|34716.6|34635.2|9
1650952160000|2022-04-26 05:49:20|34715.5|34637.5|34716.5|34634.6|34717|34638.4|34714.7|34634.6|15
1650952170000|2022-04-26 05:49:30|34719.3|34644.8|34721.5|34641.5|34721.8|34647|34719.2|34638.5|15
1650952180000|2022-04-26 05:49:40|34716.3|34640.6|34721.8|34638|34723.3|34643|34716.3|34633.8|22
1650952190000|2022-04-26 05:49:50|34722.3|34637.6|34720.1|34638.4|34723.7|34641.3|34719.2|34635.4|19
1650952200000|2022-04-26 05:50:00|34721|34637.5|34716.8|34634.5|34722.8|34643.8|34716.5|34630.8|29
1650952210000|2022-04-26 05:50:10|34716.6|34634.7|34718.6|34628.1|34721.7|34637.6|34714.5|34626.9|26
1650952220000|2022-04-26 05:50:20|34714.8|34631|34715.9|34631.2|34719.6|34634.7|34714|34630.5|13
1650952230000|2022-04-26 05:50:30|34716.5|34632.4|34716.9|34631.5|34717.4|34633.5|34713.1|34629.9|22
1650952240000|2022-04-26 05:50:40|34716.8|34631|34720.5|34639.1|34720.9|34644|34715.6|34630.5|21
1650952250000|2022-04-26 05:50:50|34719.8|34638.2|34714.6|34638.4|34720.3|34639.9|34713.2|34636.9|13
1650952260000|2022-04-26 05:51:00|34715.4|34631.4|34718.7|34629.3|34718.8|34634.5|34714.1|34628.4|21
1650952270000|2022-04-26 05:51:10|34718.1|34631.8|34717.3|34630.1|34719.3|34634.9|34715.6|34630.1|19
1650952280000|2022-04-26 05:51:20|34718.6|34631.8|34710.7|34621.2|34719.8|34634.4|34708.5|34621.2|21
1650952290000|2022-04-26 05:51:30|34712.9|34621.6|34713.3|34623.9|34714.6|34625.7|34711|34620.9|26
1650952300000|2022-04-26 05:51:40|34713|34623.5|34715.9|34629.3|34716.9|34630.3|34713|34623.5|17
1650952310000|2022-04-26 05:51:50|34716.1|34629.7|34716.7|34638.6|34716.7|34638.6|34707.1|34626.1|20
1650952320000|2022-04-26 05:52:00|34716.6|34631.3|34708|34618|34716.6|34632.3|34705.8|34616.1|25
1650952330000|2022-04-26 05:52:10|34709|34618.1|34711.2|34622.7|34711.2|34624.1|34707.2|34617.8|27
1650952340000|2022-04-26 05:52:20|34711.8|34623.2|34711.4|34622.3|34712.5|34625.6|34711.1|34622.3|22
1650952350000|2022-04-26 05:52:30|34712.2|34622|34711.4|34623.5|34712.4|34626.6|34709.8|34621.7|23
1650952360000|2022-04-26 05:52:40|34711.3|34624.6|34712.6|34623.6|34712.6|34625.9|34710.2|34622.2|15
1650952370000|2022-04-26 05:52:50|34711.7|34623.1|34713|34627.4|34717.9|34634.1|34709.2|34623.1|28
1650952380000|2022-04-26 05:53:00|34709.5|34626.5|34709.2|34627.3|34711.9|34632.9|34708.5|34625.5|18
1650952390000|2022-04-26 05:53:10|34707.8|34626.3|34712.8|34624.6|34715.2|34629.1|34707.1|34618.3|22
1650952400000|2022-04-26 05:53:20|34712.9|34623.6|34709.3|34620.9|34712.9|34626.2|34708.6|34617.7|19
1650952410000|2022-04-26 05:53:30|34710.4|34620.8|34708.8|34620.7|34711.8|34623.7|34708.8|34620.5|19
1650952420000|2022-04-26 05:53:40|34708.5|34620.8|34710.7|34623.8|34712.3|34631|34708.1|34620.3|18
1650952430000|2022-04-26 05:53:50|34709.5|34625.1|34708.8|34621.9|34709.7|34626.8|34706.8|34621.9|20
1650952440000|2022-04-26 05:54:00|34709.6|34618.8|34707.2|34618.7|34712.1|34626.3|34706.7|34618.3|15
1650952450000|2022-04-26 05:54:10|34707.3|34618.6|34708.9|34619.3|34709.4|34622.7|34705.8|34618.3|16
1650952460000|2022-04-26 05:54:20|34709.1|34618.5|34709.7|34621.9|34710|34621.9|34708.1|34618.5|10
1650952470000|2022-04-26 05:54:30|34706.2|34624.5|34699.3|34622.8|34707.1|34627.2|34695.7|34619.5|19
1650952480000|2022-04-26 05:54:40|34700.4|34624.2|34696|34621.8|34700.7|34624.8|34696|34621.8|24
1650952490000|2022-04-26 05:54:50|34696.5|34622.3|34696.2|34624.5|34698.5|34624.8|34696.2|34620.3|19
1650952500000|2022-04-26 05:55:00|34697.1|34623.3|34701.2|34622|34703.1|34624|34697.1|34620.2|13
1650952510000|2022-04-26 05:55:10|34702.1|34626.5|34700.6|34623.9|34704.6|34628.4|34699.8|34622.9|11
1650952520000|2022-04-26 05:55:20|34701.9|34624.8|34701|34626.1|34703.5|34626.7|34700.5|34623.4|13
1650952530000|2022-04-26 05:55:30|34701.4|34627.1|34700.8|34617.6|34704.4|34627.9|34699.2|34617.6|26
1650952540000|2022-04-26 05:55:40|34701|34618.4|34702.5|34620.2|34703|34620.6|34699.7|34616.9|14
1650952550000|2022-04-26 05:55:50|34702.4|34618.6|34703|34623.6|34703.1|34623.8|34701|34618.6|16
1650952560000|2022-04-26 05:56:00|34702.6|34623.2|34701|34618.4|34703|34623.6|34698.7|34618.4|10
1650952570000|2022-04-26 05:56:10|34699|34616.5|34698|34619.2|34702.2|34622.6|34697.4|34616.5|22
1650952580000|2022-04-26 05:56:20|34697.5|34620|34697.8|34619|34701.9|34623.8|34697.3|34618.4|21
1650952590000|2022-04-26 05:56:30|34698.4|34619.1|34702.6|34631.5|34704.3|34632.3|34694.6|34617.2|17
1650952600000|2022-04-26 05:56:40|34700.1|34628.4|34700.3|34617.7|34703.1|34628.8|34697.6|34617.7|21
1650952610000|2022-04-26 05:56:50|34699.7|34617.1|34699.9|34620.4|34701.7|34622.5|34695.5|34616|23
1650952620000|2022-04-26 05:57:00|34706.8|34617.7|34696.1|34616.7|34709.2|34627.4|34696.1|34616.7|18
1650952630000|2022-04-26 05:57:10|34697.1|34616.4|34697.6|34617.6|34698.1|34617.6|34695.5|34616.4|15
1650952640000|2022-04-26 05:57:20|34703.5|34624.1|34700.5|34622.3|34703.5|34624.1|34700.5|34621.4|13
1650952650000|2022-04-26 05:57:30|34701.9|34623.7|34697.3|34619|34705.9|34628.1|34694.6|34618.5|14
1650952660000|2022-04-26 05:57:40|34697.1|34620.1|34696.5|34620|34699.7|34622.3|34695.2|34619.3|13
1650952670000|2022-04-26 05:57:50|34696.6|34619.1|34697.5|34616.7|34698.1|34619.1|34695.6|34616.6|17
1650952680000|2022-04-26 05:58:00|34698.2|34616.8|34701.8|34621|34704.8|34624.2|34697.8|34616.8|12
1650952690000|2022-04-26 05:58:10|34698.3|34618.7|34699.6|34619.3|34699.6|34619.3|34697.3|34618|21
1650952700000|2022-04-26 05:58:20|34700.7|34619.8|34699.2|34627.8|34704.1|34630.6|34699.2|34619.8|16
1650952710000|2022-04-26 05:58:30|34700.2|34629.4|34699.5|34619.8|34700.2|34629.4|34696.6|34619.1|15
1650952720000|2022-04-26 05:58:40|34698.6|34620.3|34703.5|34622|34707.4|34625|34698.6|34620.3|28
1650952730000|2022-04-26 05:58:50|34703.8|34621.6|34701.9|34621|34703.8|34621.9|34700.4|34620.4|18
1650952740000|2022-04-26 05:59:00|34702.6|34621.4|34702.7|34625.3|34706.3|34627|34701.9|34620.9|23
1650952750000|2022-04-26 05:59:10|34703.1|34625|34709.1|34626.6|34710.7|34628.2|34703.1|34624.8|22
1650952760000|2022-04-26 05:59:20|34709.7|34626.7|34706.9|34627.5|34710.5|34630.5|34703.7|34624.9|23
1650952770000|2022-04-26 05:59:30|34707.3|34627.3|34707.8|34620.5|34711.7|34634|34706.5|34620.2|20
1650952780000|2022-04-26 05:59:40|34707.5|34620.1|34702.7|34620.1|34708.4|34625.1|34702.7|34620|19
1650952790000|2022-04-26 05:59:50|34706.9|34621.7|34705.3|34619|34710.8|34622.8|34702.9|34617.4|19
1650952800000|2022-04-26 06:00:00|34694.9|34625.9|34697.6|34624.4|34698.4|34626|34692.3|34622|29
1650952810000|2022-04-26 06:00:10|34695.1|34625.1|34694.8|34620.1|34696.9|34625.1|34693.9|34620.1|19
1650952820000|2022-04-26 06:00:20|34689.8|34618.4|34688.6|34618.4|34693.5|34621.5|34688.2|34617.5|23
1650952830000|2022-04-26 06:00:30|34690.6|34617.2|34687.8|34616.4|34692.4|34618.5|34683.9|34611|31
1650952840000|2022-04-26 06:00:40|34690.3|34619.5|34694.4|34619.8|34704|34625.3|34689.7|34617.9|26
1650952850000|2022-04-26 06:00:50|34697.6|34619.2|34694.1|34623.3|34699.3|34626.3|34692.5|34618.9|16
1650952860000|2022-04-26 06:01:00|34694|34622.8|34689|34621|34694.5|34623.9|34688.9|34620.9|29
1650952870000|2022-04-26 06:01:10|34690.2|34620.5|34688.1|34619.2|34691.5|34626.6|34685.4|34618.9|22
1650952880000|2022-04-26 06:01:20|34688.2|34619|34687.9|34622.7|34693.4|34626.2|34683.8|34619|20
1650952890000|2022-04-26 06:01:30|34688.6|34623.2|34685.5|34627.9|34693.4|34632|34681.2|34622.2|17
1650952900000|2022-04-26 06:01:40|34688.1|34625.4|34690.1|34620.6|34691.1|34625.4|34687.7|34619.5|20
1650952910000|2022-04-26 06:01:50|34690.4|34620.7|34683.1|34620.5|34698|34624.7|34682|34619.3|23
1650952920000|2022-04-26 06:02:00|34681.6|34621|34682.8|34621.7|34690.8|34627.5|34675.8|34617.5|30
1650952930000|2022-04-26 06:02:10|34683.5|34622.2|34687.7|34629|34693.2|34629.7|34681.9|34622|33
1650952940000|2022-04-26 06:02:20|34689.5|34628.2|34681.4|34631.4|34689.7|34633.3|34679.5|34626.8|30
1650952950000|2022-04-26 06:02:30|34678.3|34628.3|34664.1|34644.1|34685.2|34644.3|34660.3|34626.2|27
1650952960000|2022-04-26 06:02:40|34661.5|34641.5|34663.2|34643.2|34664.1|34644.1|34660.4|34640.4|27
1650952970000|2022-04-26 06:02:50|34663.6|34643.6|34662.9|34642.9|34667.5|34647.5|34662.7|34642.7|26
1650952980000|2022-04-26 06:03:00|34662.6|34642.6|34662.2|34642.2|34667.5|34647.5|34661.9|34641.9|24
1650952990000|2022-04-26 06:03:10|34662.9|34642.9|34662.7|34642.7|34663.6|34643.6|34660.6|34640.6|22
1650953000000|2022-04-26 06:03:20|34662.9|34642.9|34665|34645|34666.2|34646.2|34662.3|34642.3|15
1650953010000|2022-04-26 06:03:30|34665.7|34645.7|34662.9|34642.9|34665.7|34645.7|34660.4|34640.4|21
1650953020000|2022-04-26 06:03:40|34662.6|34642.6|34663.5|34643.5|34672.4|34652.4|34662.6|34642.6|27
1650953030000|2022-04-26 06:03:50|34667.3|34647.3|34661.1|34641.1|34670|34650|34660.1|34640.1|20
1650953040000|2022-04-26 06:04:00|34660.9|34640.9|34665.9|34645.9|34667.1|34647.1|34656.2|34636.2|31
1650953050000|2022-04-26 06:04:10|34664.8|34644.8|34663.9|34643.9|34665.3|34645.3|34663.6|34643.6|21
1650953060000|2022-04-26 06:04:20|34666.4|34646.4|34671|34651|34671.6|34651.6|34666|34646|28
1650953070000|2022-04-26 06:04:30|34665.9|34645.9|34671.5|34651.5|34671.9|34651.9|34665.9|34645.9|31
1650953080000|2022-04-26 06:04:40|34670.8|34650.8|34669.6|34649.6|34671.2|34651.2|34668.3|34648.3|20
1650953090000|2022-04-26 06:04:50|34669.4|34649.4|34683.6|34663.6|34687.7|34667.7|34667.2|34647.2|29
1650953100000|2022-04-26 06:05:00|34683.7|34663.7|34687.8|34667.8|34687.8|34667.8|34682.7|34662.7|30
1650953110000|2022-04-26 06:05:10|34688.2|34668.2|34690.6|34670.6|34693.4|34673.4|34687.7|34667.7|29
1650953120000|2022-04-26 06:05:20|34690.4|34670.4|34739.3|34668.6|34740.7|34684.9|34690.2|34661.8|34
1650953130000|2022-04-26 06:05:30|34743.2|34665.4|34749.7|34675.5|34749.7|34676.7|34740.3|34665.4|36
1650953140000|2022-04-26 06:05:40|34747.6|34674.5|34747.4|34678.5|34748.4|34681.2|34744.1|34671.6|26
1650953150000|2022-04-26 06:05:50|34747|34677|34746.1|34678.1|34749.1|34679.8|34744.9|34675.7|28
1650953160000|2022-04-26 06:06:00|34745.6|34677.6|34751.3|34681.4|34758.1|34683.9|34745.6|34676.8|31
1650953170000|2022-04-26 06:06:10|34752.1|34681.3|34747.2|34677|34753|34682.7|34740.4|34674.4|32
1650953180000|2022-04-26 06:06:20|34746.1|34675|34745.6|34678.4|34748.8|34680.3|34742.9|34673|32
1650953190000|2022-04-26 06:06:30|34745.4|34678.6|34745|34676.2|34746.4|34678.7|34743.9|34676.2|27
1650953200000|2022-04-26 06:06:40|34744.2|34677|34741.7|34680.7|34747.7|34681.4|34741.4|34676.4|14
1650953210000|2022-04-26 06:06:50|34741.1|34680.6|34740.7|34680.7|34744.4|34692.2|34740.7|34680.6|21
1650953220000|2022-04-26 06:07:00|34741.2|34680.9|34764|34684|34764|34689|34741.2|34678.2|27
1650953230000|2022-04-26 06:07:10|34766.3|34682.9|34749.8|34682.4|34766.3|34687.1|34749.8|34682|25
1650953240000|2022-04-26 06:07:20|34751.5|34682.7|34747.1|34697.1|34756.8|34700.3|34746.9|34682.1|30
1650953250000|2022-04-26 06:07:30|34751.5|34693.6|34753.7|34694.5|34754.6|34695.7|34751.3|34692|27
1650953260000|2022-04-26 06:07:40|34752.8|34696.2|34754.6|34696.8|34758|34701.1|34750.1|34693.5|22
1650953270000|2022-04-26 06:07:50|34757.5|34696.3|34761|34695.9|34764.8|34702.2|34751.3|34694.2|27
1650953280000|2022-04-26 06:08:00|34763.4|34695.5|34758.5|34695.2|34763.6|34698|34757.3|34694.9|25
1650953290000|2022-04-26 06:08:10|34758.9|34695.4|34750.9|34700.9|34759.2|34702.3|34750.3|34695.1|16
1650953300000|2022-04-26 06:08:20|34750.8|34700.8|34730.1|34710.1|34750.8|34714.3|34728.8|34700.8|24
1650953310000|2022-04-26 06:08:30|34729.6|34709.6|34735.6|34715.6|34737.3|34717.3|34729.3|34709.3|28
1650953320000|2022-04-26 06:08:40|34734.6|34714.6|34736.4|34716.4|34738.5|34718.5|34732.9|34712.9|25
1650953330000|2022-04-26 06:08:50|34736.2|34716.2|34763|34701.9|34763|34720.8|34735.5|34701.5|32
1650953340000|2022-04-26 06:09:00|34763.9|34701.7|34757.7|34699.6|34763.9|34705.6|34753.9|34699.6|26
1650953350000|2022-04-26 06:09:10|34753.1|34703.1|34759.4|34699.8|34760.1|34704.4|34752.9|34698|25
1650953360000|2022-04-26 06:09:20|34758.1|34701.4|34758.6|34699.6|34760|34705.5|34754.1|34698.9|24
1650953370000|2022-04-26 06:09:30|34753.2|34703.2|34750.2|34700.2|34758.1|34703.7|34750|34698.5|17
1650953380000|2022-04-26 06:09:40|34749.4|34699.4|34748|34698|34750.2|34700.2|34747.7|34697.7|11
1650953390000|2022-04-26 06:09:50|34736.6|34716.6|34733|34713|34736.6|34716.6|34733|34713|22
1650953400000|2022-04-26 06:10:00|34733.9|34713.9|34733|34713|34734.6|34714.6|34732.1|34712.1|23
1650953410000|2022-04-26 06:10:10|34732.8|34712.8|34753.4|34695|34759.4|34713.5|34731.9|34692.9|30
1650953420000|2022-04-26 06:10:20|34754.2|34695.3|34750.5|34692.9|34755.5|34699.4|34747.3|34692.4|25
1650953430000|2022-04-26 06:10:30|34746.1|34696.1|34744.5|34694.5|34766.8|34697.8|34744.5|34685.1|23
1650953440000|2022-04-26 06:10:40|34744.3|34694.3|34747|34689.9|34759.7|34697.6|34741.7|34687.4|27
1650953450000|2022-04-26 06:10:50|34746.7|34689.3|34745.2|34687.7|34750.8|34692.6|34740.2|34687.3|29
1650953460000|2022-04-26 06:11:00|34744.8|34687.3|34743.7|34693.7|34746.6|34694.3|34740.4|34687.2|31
1650953470000|2022-04-26 06:11:10|34744|34694|34760.8|34702.8|34765.1|34718.3|34731.6|34691.2|26
1650953480000|2022-04-26 06:11:20|34754.8|34704.8|34740.6|34720.6|34755.4|34721.6|34738.2|34704.8|16
1650953490000|2022-04-26 06:11:30|34738.8|34718.8|34741.8|34721.8|34742.1|34722.1|34738.7|34718.7|22
1650953500000|2022-04-26 06:11:40|34742.2|34722.2|34740.4|34720.4|34743.6|34723.6|34739.5|34719.5|26
1650953510000|2022-04-26 06:11:50|34741.1|34721.1|34737.6|34717.6|34741.1|34721.1|34737.6|34717.6|10
1650953520000|2022-04-26 06:12:00|34737.4|34717.4|34735.9|34715.9|34739|34719|34735.6|34715.6|15
1650953530000|2022-04-26 06:12:10|34736.1|34716.1|34773.8|34708.7|34773.8|34727.7|34735.3|34708.7|19
1650953540000|2022-04-26 06:12:20|34767.3|34709.6|34750.5|34730.5|34773.4|34732.3|34742.5|34706.5|31
1650953550000|2022-04-26 06:12:30|34751.2|34731.2|34748.4|34728.4|34769.5|34732.1|34747.9|34711.8|32
1650953560000|2022-04-26 06:12:40|34748.8|34728.8|34748.9|34728.9|34768.6|34729.8|34746.8|34711.3|26
1650953570000|2022-04-26 06:12:50|34749.1|34729.1|34774.2|34714.1|34775.3|34735.9|34746.3|34713.6|28
1650953580000|2022-04-26 06:13:00|34775.3|34713.7|34754|34734|34775.3|34734.4|34751.1|34713.7|27
1650953590000|2022-04-26 06:13:10|34753.1|34733.1|34757.7|34737.7|34800|34737.7|34752.9|34706|29
1650953600000|2022-04-26 06:13:20|34758.4|34738.4|34756.5|34736.5|34778.9|34739.7|34755.7|34719.2|27
1650953610000|2022-04-26 06:13:30|34757.6|34737.6|34759|34739|34773.4|34740.2|34756.6|34721.2|28
1650953620000|2022-04-26 06:13:40|34757.7|34737.7|34754.8|34734.8|34783.8|34739.8|34754.4|34715.2|27
1650953630000|2022-04-26 06:13:50|34754|34734|34753.4|34733.4|34755.4|34735.4|34753|34733|25
1650953640000|2022-04-26 06:14:00|34754.3|34734.3|34766.9|34716.9|34774.3|34735.6|34751.5|34713|31
1650953650000|2022-04-26 06:14:10|34766.8|34716.8|34756|34706|34772.1|34731.1|34740.7|34698.1|24
1650953660000|2022-04-26 06:14:20|34754.3|34704.3|34738.3|34718.3|34764.3|34718.4|34737.7|34702.7|24
1650953670000|2022-04-26 06:14:30|34743.1|34723.1|34761.3|34703.6|34765.7|34723.6|34742.4|34702.1|31
1650953680000|2022-04-26 06:14:40|34756.3|34706.3|34759.1|34709.1|34763.4|34709.1|34756|34702.1|25
1650953690000|2022-04-26 06:14:50|34758.9|34708.9|34759.1|34709.1|34762.8|34709.1|34757.3|34706.6|23
1650953700000|2022-04-26 06:15:00|34758.8|34708.8|34756.2|34736.2|34769.4|34736.6|34742.1|34708.8|32
1650953710000|2022-04-26 06:15:10|34771.7|34721.7|34783.3|34733.3|34791.4|34746.4|34754.7|34718.9|33
1650953720000|2022-04-26 06:15:20|34780.7|34730.7|34774.2|34724.2|34791.3|34742.8|34759.3|34721.5|33
1650953730000|2022-04-26 06:15:30|34773.5|34723.5|34778.6|34728.6|34791|34745.6|34755.4|34718.8|35
1650953740000|2022-04-26 06:15:40|34784.3|34725.7|34779.9|34759.9|34800.2|34759.9|34758.1|34725.7|32
1650953750000|2022-04-26 06:15:50|34779.6|34759.6|34783.3|34733.3|34793.9|34761.2|34766.3|34729.7|30
1650953760000|2022-04-26 06:16:00|34763.2|34743.2|34760|34740|34767.9|34747.9|34760|34740|24
1650953770000|2022-04-26 06:16:10|34761.7|34741.7|34759.2|34739.2|34764.2|34744.2|34758.3|34738.3|26
1650953780000|2022-04-26 06:16:20|34759.8|34739.8|34778|34758|34801.6|34758|34758.1|34735.9|33
1650953790000|2022-04-26 06:16:30|34777|34757|34779.6|34759.6|34801.8|34760.5|34773|34741.7|33
1650953800000|2022-04-26 06:16:40|34780.3|34760.3|34779.4|34759.4|34798.7|34760.5|34774.7|34742.4|28
1650953810000|2022-04-26 06:16:50|34790.8|34770.8|34816|34755.6|34821.4|34771.5|34790.8|34751.5|37
1650953820000|2022-04-26 06:17:00|34815.7|34755.4|34796.5|34776.5|34815.7|34776.7|34793.5|34755.4|31
1650953830000|2022-04-26 06:17:10|34797|34777|34798.1|34778.1|34823.9|34782.1|34792.7|34762.1|31
1650953840000|2022-04-26 06:17:20|34798.8|34778.8|34801.8|34781.8|34819.9|34782.5|34797.9|34760.2|21
1650953850000|2022-04-26 06:17:30|34802|34782|34802.5|34782.5|34803.2|34783.2|34800.7|34780.7|19
1650953860000|2022-04-26 06:17:40|34803|34783|34800.7|34780.7|34803|34783|34800.4|34780.4|9
1650953870000|2022-04-26 06:17:50|34800.6|34780.6|34797.2|34777.2|34801|34781|34793.4|34773.4|21
1650953880000|2022-04-26 06:18:00|34815.5|34765.5|34814.4|34764.4|34816.3|34766.3|34814.4|34764.4|28
1650953890000|2022-04-26 06:18:10|34814.1|34764.1|34799.6|34779.6|34816.5|34779.6|34799.2|34764|18
1650953900000|2022-04-26 06:18:20|34799.7|34779.7|34797.7|34777.7|34800.4|34780.4|34797.2|34777.2|10
1650953910000|2022-04-26 06:18:30|34797.3|34777.3|34795.7|34775.7|34797.4|34777.4|34794.6|34774.6|17
1650953920000|2022-04-26 06:18:40|34795.6|34775.6|34814.3|34756.1|34824.2|34776.1|34793.1|34752.8|27
1650953930000|2022-04-26 06:18:50|34814.7|34756.4|34812.8|34762.8|34820.5|34779.1|34795.6|34754.4|27
1650953940000|2022-04-26 06:19:00|34798.8|34778.8|34794.9|34774.9|34815.2|34778.8|34792.2|34758.2|28
1650953950000|2022-04-26 06:19:10|34795.3|34775.3|34807.6|34757.6|34813.5|34775.9|34794.4|34756.8|24
1650953960000|2022-04-26 06:19:20|34791.8|34771.8|34790.2|34770.2|34833.4|34773.2|34788.1|34746.1|34
1650953970000|2022-04-26 06:19:30|34789.8|34769.8|34805.8|34755.8|34809.3|34770.8|34789.8|34752.3|23
1650953980000|2022-04-26 06:19:40|34806|34756|34805.6|34755.6|34808.2|34758.2|34805|34755|23
1650953990000|2022-04-26 06:19:50|34805.7|34755.7|34789.2|34769.2|34809.3|34769.5|34784.2|34749|22
1650954000000|2022-04-26 06:20:00|34789.6|34769.6|34791.8|34771.8|34821.6|34772.2|34784.8|34748.7|27
1650954010000|2022-04-26 06:20:10|34793|34773|34791.8|34771.8|34811.6|34773|34789.6|34753.5|32
1650954020000|2022-04-26 06:20:20|34791.9|34771.9|34791.3|34771.3|34792.3|34772.3|34790.7|34770.7|15
1650954030000|2022-04-26 06:20:30|34791.2|34771.2|34787.7|34767.7|34791.6|34771.6|34786.5|34766.5|20
1650954040000|2022-04-26 06:20:40|34787.8|34767.8|34788.2|34768.2|34788.5|34768.5|34786.9|34766.9|26
1650954050000|2022-04-26 06:20:50|34788.5|34768.5|34787.9|34767.9|34788.5|34768.5|34786.8|34766.8|23
1650954060000|2022-04-26 06:21:00|34788.1|34768.1|34790.6|34770.6|34796|34776|34787.7|34767.7|32
1650954070000|2022-04-26 06:21:10|34791.4|34771.4|34788.1|34768.1|34791.4|34771.4|34787.4|34767.4|27
1650954080000|2022-04-26 06:21:20|34787.9|34767.9|34790.2|34770.2|34790.2|34770.2|34787|34767|22
1650954090000|2022-04-26 06:21:30|34790|34770|34785.4|34765.4|34791.3|34771.3|34785.4|34765.4|26
1650954100000|2022-04-26 06:21:40|34784.7|34764.7|34785.3|34765.3|34787.8|34767.8|34784.6|34764.6|29
1650954110000|2022-04-26 06:21:50|34785.5|34765.5|34788.3|34768.3|34788.3|34768.3|34785.1|34765.1|25
1650954120000|2022-04-26 06:22:00|34787.8|34767.8|34791|34771|34791|34771|34787|34767|26
1650954130000|2022-04-26 06:22:10|34791.1|34771.1|34794.2|34774.2|34794.8|34774.8|34788.4|34768.4|32
1650954140000|2022-04-26 06:22:20|34794.4|34774.4|34794|34774|34795.2|34775.2|34791.7|34771.7|29
1650954150000|2022-04-26 06:22:30|34793.6|34773.6|34790.1|34770.1|34794.5|34774.5|34786.6|34766.6|27
1650954160000|2022-04-26 06:22:40|34788.5|34768.5|34793.1|34773.1|34793.1|34773.1|34788|34768|22
1650954170000|2022-04-26 06:22:50|34793.2|34773.2|34793.3|34773.3|34793.5|34773.5|34791.8|34771.8|18
1650954180000|2022-04-26 06:23:00|34793.2|34773.2|34793|34773|34793.9|34773.9|34792.1|34772.1|22
1650954190000|2022-04-26 06:23:10|34794.2|34774.2|34792.2|34772.2|34794.2|34774.2|34790.1|34770.1|27
1650954200000|2022-04-26 06:23:20|34791.1|34771.1|34798.7|34778.7|34798.7|34778.7|34791.1|34771.1|23
1650954210000|2022-04-26 06:23:30|34797.1|34777.1|34796.8|34746.8|34808.7|34777.1|34788.8|34744.1|30
1650954220000|2022-04-26 06:23:40|34781.8|34761.8|34776.9|34756.9|34783.4|34763.4|34776.7|34756.7|25
1650954230000|2022-04-26 06:23:50|34776.5|34756.5|34801.7|34739.8|34804.6|34758.6|34776.4|34737.6|17
1650954240000|2022-04-26 06:24:00|34803.2|34738.4|34806.9|34734.9|34814.2|34742.5|34792.5|34732.9|23
1650954250000|2022-04-26 06:24:10|34804|34736.1|34806.6|34733.8|34810.5|34740.8|34796.7|34733.8|22
1650954260000|2022-04-26 06:24:20|34805.8|34734.5|34803.8|34740.7|34805.8|34746.2|34791.9|34734.5|31
1650954270000|2022-04-26 06:24:30|34804.9|34740.2|34802.4|34740.4|34804.9|34746.5|34795.7|34740.2|24
1650954280000|2022-04-26 06:24:40|34803.8|34740|34802.4|34741.3|34803.8|34743|34798.2|34739|27
1650954290000|2022-04-26 06:24:50|34800.6|34743.1|34801|34751|34811.2|34751|34800.2|34743|35
1650954300000|2022-04-26 06:25:00|34803.6|34753.6|34816.6|34754.7|34821.2|34760.1|34803.6|34742.1|33
1650954310000|2022-04-26 06:25:10|34817.6|34753.2|34820|34755.4|34822.3|34756.9|34816.8|34746.6|27
1650954320000|2022-04-26 06:25:20|34820.2|34755.8|34841.3|34768|34847.6|34771.4|34816.2|34754.1|26
1650954330000|2022-04-26 06:25:30|34841.5|34767.7|34836|34758.3|34843|34769.7|34829.5|34758.3|35
1650954340000|2022-04-26 06:25:40|34835.2|34757.8|34834.3|34757.1|34838.1|34758.4|34831.4|34748.8|32
1650954350000|2022-04-26 06:25:50|34836|34757.4|34841.9|34756.1|34841.9|34764.4|34835.4|34755.1|26
1650954360000|2022-04-26 06:26:00|34840.8|34758.2|34839|34766.6|34840.8|34766.8|34834.9|34758.2|32
1650954370000|2022-04-26 06:26:10|34839.3|34765.8|34840.2|34768.2|34840.2|34768.2|34836.6|34760.3|25
1650954380000|2022-04-26 06:26:20|34838.9|34767.3|34837.2|34760.4|34839.3|34769.8|34834.4|34756.1|32
1650954390000|2022-04-26 06:26:30|34840.2|34757|34847|34778.8|34850.5|34780.7|34837|34756.6|37
1650954400000|2022-04-26 06:26:40|34849.7|34776.7|34854|34779.7|34861.2|34794.9|34841.9|34771.5|33
1650954410000|2022-04-26 06:26:50|34849|34775.3|34862.7|34784.6|34867.2|34786.6|34842.5|34755.4|37
1650954420000|2022-04-26 06:27:00|34865.3|34783|34860.3|34772.7|34867|34786|34858.7|34772.6|31
1650954430000|2022-04-26 06:27:10|34860.7|34772.1|34862.8|34777.6|34863.4|34780.9|34856|34771|25
1650954440000|2022-04-26 06:27:20|34864.2|34777.7|34861.7|34781.1|34865.8|34784.3|34855.4|34775.2|30
1650954450000|2022-04-26 06:27:30|34859.8|34779.5|34878.7|34770.8|34881.9|34788.1|34857.3|34770.4|19
1650954460000|2022-04-26 06:27:40|34872.5|34776|34875.6|34771.5|34881.5|34776.5|34870.9|34766.6|28
1650954470000|2022-04-26 06:27:50|34873.1|34773|34870.1|34772.4|34873.1|34778.1|34863.3|34772.4|22
1650954480000|2022-04-26 06:28:00|34870.5|34773.1|34875.3|34773.5|34878.7|34790.5|34864|34770.7|31
1650954490000|2022-04-26 06:28:10|34874.2|34773.9|34875.6|34772.9|34876.4|34781.1|34867.3|34770.7|29
1650954500000|2022-04-26 06:28:20|34872.2|34777.2|34864.1|34778.6|34873.9|34783.8|34860.8|34774.9|27
1650954510000|2022-04-26 06:28:30|34863.7|34779.2|34869.9|34767.2|34873.3|34780.2|34857.8|34762.5|34
1650954520000|2022-04-26 06:28:40|34869.6|34766.6|34859.8|34779.5|34872.1|34782.5|34854.3|34764.6|31
1650954530000|2022-04-26 06:28:50|34859.3|34779.2|34863.1|34764.5|34866.3|34780|34851.4|34761.6|31
1650954540000|2022-04-26 06:29:00|34865.3|34761.9|34859.8|34777.8|34865.3|34780.1|34846.5|34761.9|32
1650954550000|2022-04-26 06:29:10|34857.8|34776.1|34839.3|34768.5|34859.8|34780.1|34839.3|34768.5|30
1650954560000|2022-04-26 06:29:20|34850.9|34769.7|34844.4|34766.8|34857.9|34771.5|34839.9|34765.2|36
1650954570000|2022-04-26 06:29:30|34845|34765.6|34845.6|34764.6|34849.5|34767|34842.6|34763.9|26
1650954580000|2022-04-26 06:29:40|34841.9|34768.3|34852.4|34762.2|34852.4|34768.7|34826.3|34753.9|33
1650954590000|2022-04-26 06:29:50|34848.5|34760.7|34837.4|34755|34848.6|34764.1|34830.1|34753.4|35
1650954600000|2022-04-26 06:30:00|34835.3|34757.3|34831.1|34760.9|34836.7|34762.3|34826.4|34757.3|31
1650954610000|2022-04-26 06:30:10|34832|34762.1|34827.5|34756.9|34832.9|34762.1|34827.5|34756.9|23
1650954620000|2022-04-26 06:30:20|34826.2|34757.1|34827.1|34760|34829.5|34762.2|34823.6|34757.1|27
1650954630000|2022-04-26 06:30:30|34827.3|34761.1|34834.8|34768.3|34840.4|34769.2|34825.9|34761.1|32
1650954640000|2022-04-26 06:30:40|34836.1|34768.7|34842.5|34762.4|34842.5|34772.4|34831.4|34762.4|32
1650954650000|2022-04-26 06:30:50|34839.9|34766|34835.2|34764.6|34842.4|34767|34833.2|34763.2|28
1650954660000|2022-04-26 06:31:00|34837.4|34762.7|34830.7|34764|34837.4|34764.9|34828.4|34760.4|29
1650954670000|2022-04-26 06:31:10|34830.6|34764.4|34830.2|34760|34832.3|34766.8|34826.6|34759.8|29
1650954680000|2022-04-26 06:31:20|34828.8|34768|34833.1|34767.2|34834.4|34770.2|34828.8|34763.2|28
1650954690000|2022-04-26 06:31:30|34832.6|34767.3|34836.9|34768.8|34839.3|34773.9|34830.5|34766|28
1650954700000|2022-04-26 06:31:40|34833.8|34773.1|34831.6|34766.2|34838.8|34773.1|34822.8|34762.7|31
1650954710000|2022-04-26 06:31:50|34834.9|34766.1|34838.4|34774|34843.4|34776.9|34826.9|34766.1|34
1650954720000|2022-04-26 06:32:00|34837.5|34775|34842|34774.5|34845.6|34779.3|34835.7|34770.5|37
1650954730000|2022-04-26 06:32:10|34840.3|34774.1|34838.3|34774.2|34841.9|34781.7|34837.3|34773.7|35
1650954740000|2022-04-26 06:32:20|34838.7|34774.3|34839.6|34775|34840.5|34776|34837.2|34773.7|28
1650954750000|2022-04-26 06:32:30|34839.4|34775.1|34845.2|34777.6|34847.3|34785.7|34835.7|34774.2|26
1650954760000|2022-04-26 06:32:40|34844|34778.4|34846.5|34781.1|34846.5|34781.3|34842.6|34777.7|27
1650954770000|2022-04-26 06:32:50|34846.9|34781.3|34845|34784.8|34849.6|34790.4|34839.1|34780.7|24
1650954780000|2022-04-26 06:33:00|34845.8|34782.6|34845.8|34784.8|34848.9|34788.1|34844.6|34779.7|31
1650954790000|2022-04-26 06:33:10|34845.1|34785|34839.7|34789.7|34848.1|34792.4|34839.7|34781.9|24
1650954800000|2022-04-26 06:33:20|34841.7|34785|34839.5|34780|34843.1|34788.9|34838.5|34779.7|24
1650954810000|2022-04-26 06:33:30|34839.4|34779.9|34849.6|34787.2|34849.6|34790.1|34836.6|34779.8|28
1650954820000|2022-04-26 06:33:40|34847.4|34785.1|34846.2|34786.1|34849.4|34787.3|34845|34784.7|26
1650954830000|2022-04-26 06:33:50|34847.1|34784.2|34847.9|34786.9|34849.4|34789.4|34845.9|34783|26
1650954840000|2022-04-26 06:34:00|34847.6|34786.5|34841|34783.8|34849.6|34787.9|34837.4|34778.9|33
1650954850000|2022-04-26 06:34:10|34844.4|34784.2|34845.4|34785.9|34845.4|34788.9|34837.2|34780.4|32
1650954860000|2022-04-26 06:34:20|34846.1|34785.3|34843.9|34785.6|34847.2|34791.8|34839.9|34782.7|29
1650954870000|2022-04-26 06:34:30|34844.4|34784.8|34842.1|34785.6|34845.1|34788.6|34838|34783.7|24
1650954880000|2022-04-26 06:34:40|34842.6|34790.3|34848.4|34788.5|34848.9|34793.4|34838.9|34786.8|30
1650954890000|2022-04-26 06:34:50|34849.5|34788.2|34851|34788.9|34851.9|34790.1|34846.8|34787.7|28
1650954900000|2022-04-26 06:35:00|34848.2|34790.2|34847.4|34786.9|34850.4|34792.1|34846.7|34786.9|36
1650954910000|2022-04-26 06:35:10|34847.7|34787.9|34850.1|34787.4|34855.2|34789.3|34846.1|34786.1|33
1650954920000|2022-04-26 06:35:20|34849.7|34786.6|34851.6|34786|34851.6|34787.8|34846.9|34785.4|27
1650954930000|2022-04-26 06:35:30|34850.4|34786.7|34848.4|34788.1|34851.2|34792|34842|34786.7|27
1650954940000|2022-04-26 06:35:40|34849|34788.8|34841.8|34791.8|34849.7|34792.1|34841.7|34788.3|25
1650954950000|2022-04-26 06:35:50|34845.3|34788.7|34843.5|34793.5|34845.3|34793.6|34840.9|34788.7|21
1650954960000|2022-04-26 06:36:00|34843.6|34793.6|34846.6|34788.1|34848.1|34793.7|34840.5|34787.4|18
1650954970000|2022-04-26 06:36:10|34847.7|34788.3|34846.7|34783.1|34853.1|34789.3|34839.3|34782.2|25
1650954980000|2022-04-26 06:36:20|34848.3|34783.2|34839.8|34781.7|34849.6|34785.2|34838.4|34781.7|27
1650954990000|2022-04-26 06:36:30|34839.3|34782.5|34842.8|34781.2|34845.8|34783|34839.1|34779.8|25
1650955000000|2022-04-26 06:36:40|34844.3|34780.5|34838.1|34778.9|34845.3|34784|34833.8|34778.3|29
1650955010000|2022-04-26 06:36:50|34837.7|34778.5|34839.5|34779.3|34839.5|34780.4|34836.6|34778.2|19
1650955020000|2022-04-26 06:37:00|34836.6|34779.9|34836.1|34777.2|34839.3|34784|34832.5|34777.2|29
1650955030000|2022-04-26 06:37:10|34835.7|34777.9|34838.9|34777.4|34842.9|34778.2|34835.7|34775.9|32
1650955040000|2022-04-26 06:37:20|34838.8|34777.8|34838|34778.3|34838.8|34779.6|34833.5|34776.5|31
1650955050000|2022-04-26 06:37:30|34838.2|34777.3|34834.2|34777.1|34838.3|34779.6|34828.6|34776.4|26
1650955060000|2022-04-26 06:37:40|34834|34778.6|34840.4|34781.6|34841.9|34782.8|34830.6|34776|28
1650955070000|2022-04-26 06:37:50|34838.3|34781.7|34848.1|34784.7|34848.3|34786.2|34836.2|34780.5|33
1650955080000|2022-04-26 06:38:00|34846.6|34784.9|34848.2|34783.5|34848.3|34786.8|34845.1|34781.8|33
1650955090000|2022-04-26 06:38:10|34846.9|34784.8|34844.3|34779.6|34848.7|34785.6|34833.9|34779.6|25
1650955100000|2022-04-26 06:38:20|34840.4|34781.3|34843.2|34781.3|34844.4|34782.4|34838.6|34779.3|29
1650955110000|2022-04-26 06:38:30|34843.6|34780.7|34844.5|34780.1|34846.3|34781.7|34842.6|34778.9|20
1650955120000|2022-04-26 06:38:40|34840.1|34781.4|34839.4|34780.9|34843.2|34785.6|34835.6|34779.4|26
1650955130000|2022-04-26 06:38:50|34840.6|34782.1|34848.3|34783.8|34848.6|34785.6|34835.4|34780.7|30
1650955140000|2022-04-26 06:39:00|34848.6|34784.1|34845.9|34786.8|34848.6|34788.7|34838.1|34783.1|23
1650955150000|2022-04-26 06:39:10|34846|34785.9|34845.2|34787.1|34847.5|34790.3|34839.5|34785.4|21
1650955160000|2022-04-26 06:39:20|34844.7|34787.9|34840.7|34790.7|34847.5|34792.3|34838.9|34786.6|25
1650955170000|2022-04-26 06:39:30|34841|34791|34839.4|34789.4|34850.8|34793.1|34839.2|34783.7|31
1650955180000|2022-04-26 06:39:40|34838.4|34788.4|34845.2|34786.6|34848.1|34790|34838.4|34784|26
1650955190000|2022-04-26 06:39:50|34845.5|34786.1|34843.4|34787.1|34846.4|34787.1|34843.4|34784.7|23
1650955200000|2022-04-26 06:40:00|34843.3|34786.8|34842.3|34782.2|34844.8|34791|34835|34779.8|34
1650955210000|2022-04-26 06:40:10|34839.7|34781.7|34834.5|34776.8|34842.7|34784.3|34833|34774.3|35
1650955220000|2022-04-26 06:40:20|34830.8|34780.8|34836.4|34773|34838.3|34780.8|34830|34773|31
1650955230000|2022-04-26 06:40:30|34833.9|34777.1|34836.8|34778.1|34837.9|34779.2|34833.9|34775.6|32
1650955240000|2022-04-26 06:40:40|34838.3|34776.7|34837.4|34774.6|34838.6|34780.6|34829.8|34774|17
1650955250000|2022-04-26 06:40:50|34834.9|34776|34835.7|34776.2|34842|34783.3|34831.8|34773.9|33
1650955260000|2022-04-26 06:41:00|34836.1|34776|34835.4|34775.1|34837.8|34783.7|34830.8|34775.1|32
1650955270000|2022-04-26 06:41:10|34834.4|34776.6|34834.3|34777.9|34836|34782.4|34831.1|34776.6|24
1650955280000|2022-04-26 06:41:20|34835.2|34776.9|34826.8|34806.8|34836.4|34806.9|34823.8|34776.9|27
1650955290000|2022-04-26 06:41:30|34825.9|34805.9|34845.1|34782.1|34845.1|34807.4|34825.8|34777.7|24
1650955300000|2022-04-26 06:41:40|34837.3|34787.3|34844.6|34781.4|34844.6|34787.3|34837.2|34780.7|21
1650955310000|2022-04-26 06:41:50|34845.3|34780.3|34845.9|34782.9|34846.2|34786.2|34842|34780.3|21
1650955320000|2022-04-26 06:42:00|34844.3|34782.5|34838.4|34781.3|34844.7|34783.9|34838.4|34778.6|27
1650955330000|2022-04-26 06:42:10|34838.6|34781.1|34840.1|34780.8|34841.1|34781.9|34838.5|34780.1|18
1650955340000|2022-04-26 06:42:20|34822.4|34802.4|34830.9|34810.9|34842.9|34810.9|34822.4|34779|19
1650955350000|2022-04-26 06:42:30|34830.7|34810.7|34834|34814|34834.2|34814.2|34829.5|34809.5|23
1650955360000|2022-04-26 06:42:40|34833.2|34813.2|34833.4|34813.4|34836|34816|34832.5|34812.5|21
1650955370000|2022-04-26 06:42:50|34829.7|34809.7|34833.8|34813.8|34833.8|34813.8|34829.7|34809.7|15
1650955380000|2022-04-26 06:43:00|34834|34814|34835.3|34815.3|34836.1|34816.1|34833.6|34813.6|17
1650955390000|2022-04-26 06:43:10|34835.4|34815.4|34831.7|34811.7|34835.4|34815.4|34827.2|34807.2|23
1650955400000|2022-04-26 06:43:20|34831.8|34811.8|34828.3|34808.3|34831.8|34811.8|34826.3|34806.3|25
1650955410000|2022-04-26 06:43:30|34828.1|34808.1|34828.9|34808.9|34829.9|34809.9|34827.4|34807.4|35
1650955420000|2022-04-26 06:43:40|34828.2|34808.2|34832|34812|34832|34812|34827.7|34807.7|27
1650955430000|2022-04-26 06:43:50|34832.1|34812.1|34831.9|34811.9|34833.4|34813.4|34831|34811|28
1650955440000|2022-04-26 06:44:00|34834.5|34814.5|34835.9|34815.9|34837.1|34817.1|34834|34814|30
1650955450000|2022-04-26 06:44:10|34836.7|34816.7|34840.9|34820.9|34840.9|34820.9|34836.7|34816.7|24
1650955460000|2022-04-26 06:44:20|34840.6|34820.6|34846.9|34826.9|34846.9|34826.9|34839|34819|31
1650955470000|2022-04-26 06:44:30|34845.7|34825.7|34842.5|34822.5|34847.6|34827.6|34840|34820|35
1650955480000|2022-04-26 06:44:40|34842.7|34822.7|34842.4|34822.4|34843.6|34823.6|34842|34822|18
1650955490000|2022-04-26 06:44:50|34839.8|34819.8|34840|34820|34841.2|34821.2|34839.7|34819.7|18
1650955500000|2022-04-26 06:45:00|34840.3|34820.3|34840.2|34820.2|34842.2|34822.2|34837.4|34817.4|25
1650955510000|2022-04-26 06:45:10|34840.4|34820.4|34839.1|34819.1|34841.1|34821.1|34835.9|34815.9|28
1650955520000|2022-04-26 06:45:20|34838.2|34818.2|34838.3|34818.3|34839.6|34819.6|34837.3|34817.3|26
1650955530000|2022-04-26 06:45:30|34838.7|34818.7|34837.7|34817.7|34842.8|34822.8|34836.9|34816.9|22
1650955540000|2022-04-26 06:45:40|34836.4|34816.4|34838.8|34818.8|34839.3|34819.3|34836.4|34816.4|25
1650955550000|2022-04-26 06:45:50|34837.7|34817.7|34843.6|34823.6|34843.6|34823.6|34837.7|34817.7|19
1650955560000|2022-04-26 06:46:00|34845.5|34825.5|34840.7|34820.7|34846.2|34826.2|34840.4|34820.4|31
1650955570000|2022-04-26 06:46:10|34841.2|34821.2|34844.6|34824.6|34844.8|34824.8|34840.6|34820.6|21
1650955580000|2022-04-26 06:46:20|34843.8|34823.8|34849.3|34829.3|34852.2|34832.2|34843.8|34823.8|26
1650955590000|2022-04-26 06:46:30|34849|34829|34846.6|34826.6|34849.3|34829.3|34846.2|34826.2|22
1650955600000|2022-04-26 06:46:40|34847|34827|34847.8|34827.8|34848.7|34828.7|34846.5|34826.5|20
1650955610000|2022-04-26 06:46:50|34848|34828|34849.2|34829.2|34855.9|34835.9|34847|34827|16
1650955620000|2022-04-26 06:47:00|34849|34829|34846.7|34826.7|34849|34829|34845.3|34825.3|19
1650955630000|2022-04-26 06:47:10|34846.9|34826.9|34845.5|34825.5|34846.9|34826.9|34840|34820|28
1650955640000|2022-04-26 06:47:20|34845.7|34825.7|34842.7|34822.7|34845.7|34825.7|34841.8|34821.8|24
1650955650000|2022-04-26 06:47:30|34842.4|34822.4|34844.9|34824.9|34844.9|34824.9|34842.4|34822.4|16
1650955660000|2022-04-26 06:47:40|34842.3|34822.3|34842.6|34822.6|34847.7|34827.7|34840.6|34820.6|21
1650955670000|2022-04-26 06:47:50|34843.1|34823.1|34843.1|34823.1|34844.2|34824.2|34842.3|34822.3|24
1650955680000|2022-04-26 06:48:00|34843.7|34823.7|34843.4|34823.4|34847.4|34827.4|34841.7|34821.7|17
1650955690000|2022-04-26 06:48:10|34843.1|34823.1|34837|34817|34843.8|34823.8|34834.7|34814.7|27
1650955700000|2022-04-26 06:48:20|34836.9|34816.9|34832.7|34812.7|34838|34818|34831.8|34811.8|32
1650955710000|2022-04-26 06:48:30|34832.5|34812.5|34833.8|34813.8|34833.9|34813.9|34831.9|34811.9|28
1650955720000|2022-04-26 06:48:40|34834.2|34814.2|34832.2|34812.2|34834.2|34814.2|34831.3|34811.3|19
1650955730000|2022-04-26 06:48:50|34832.4|34812.4|34832.9|34812.9|34834.4|34814.4|34832.1|34812.1|14
1650955740000|2022-04-26 06:49:00|34834.3|34814.3|34835.9|34815.9|34835.9|34815.9|34833.5|34813.5|22
1650955750000|2022-04-26 06:49:10|34835.6|34815.6|34831.9|34811.9|34835.9|34815.9|34831.4|34811.4|20
1650955760000|2022-04-26 06:49:20|34832.4|34812.4|34831.4|34811.4|34834.1|34814.1|34828|34808|28
1650955770000|2022-04-26 06:49:30|34831.5|34811.5|34831.7|34811.7|34835|34815|34830.7|34810.7|31
1650955780000|2022-04-26 06:49:40|34832.6|34812.6|34834.8|34814.8|34834.9|34814.9|34831.4|34811.4|18
1650955790000|2022-04-26 06:49:50|34835.5|34815.5|34832.3|34812.3|34835.5|34815.5|34831.7|34811.7|27
1650955800000|2022-04-26 06:50:00|34833.2|34813.2|34836.5|34816.5|34836.5|34816.5|34832.7|34812.7|22
1650955810000|2022-04-26 06:50:10|34836.4|34816.4|34833.8|34813.8|34837.1|34817.1|34829.3|34809.3|31
1650955820000|2022-04-26 06:50:20|34833.2|34813.2|34833.1|34813.1|34834.7|34814.7|34832.6|34812.6|27
1650955830000|2022-04-26 06:50:30|34833|34813|34832.3|34812.3|34835.7|34815.7|34831.3|34811.3|27
1650955840000|2022-04-26 06:50:40|34832.2|34812.2|34830.4|34810.4|34833|34813|34829.6|34809.6|37
1650955850000|2022-04-26 06:50:50|34830.5|34810.5|34837|34817|34837|34817|34828.8|34808.8|20
1650955860000|2022-04-26 06:51:00|34836.4|34816.4|34833.2|34813.2|34837.3|34817.3|34831.1|34811.1|20
1650955870000|2022-04-26 06:51:10|34834.6|34814.6|34834.9|34814.9|34835.4|34815.4|34833.9|34813.9|22
1650955880000|2022-04-26 06:51:20|34835.2|34815.2|34837.4|34817.4|34838.8|34818.8|34835.1|34815.1|24
1650955890000|2022-04-26 06:51:30|34837.7|34817.7|34840.6|34820.6|34843.1|34823.1|34837.1|34817.1|20
1650955900000|2022-04-26 06:51:40|34841.3|34821.3|34840.1|34820.1|34841.4|34821.4|34839.5|34819.5|29
1650955910000|2022-04-26 06:51:50|34840|34820|34841.9|34821.9|34843.3|34823.3|34840|34820|23
1650955920000|2022-04-26 06:52:00|34842.4|34822.4|34842.7|34822.7|34843.6|34823.6|34841.2|34821.2|26
1650955930000|2022-04-26 06:52:10|34842.8|34822.8|34848.2|34828.2|34850.6|34830.6|34842.8|34822.8|24
1650955940000|2022-04-26 06:52:20|34845.5|34825.5|34843|34823|34847.3|34827.3|34842.4|34822.4|32
1650955950000|2022-04-26 06:52:30|34843.6|34823.6|34844.5|34824.5|34847|34827|34842.7|34822.7|32
1650955960000|2022-04-26 06:52:40|34843.7|34823.7|34828.9|34808.9|34845.5|34825.5|34823.5|34803.5|36
1650955970000|2022-04-26 06:52:50|34829.3|34809.3|34823.1|34803.1|34829.3|34809.3|34820.9|34800.9|29
1650955980000|2022-04-26 06:53:00|34822.6|34802.6|34821.7|34801.7|34823.3|34803.3|34820.7|34800.7|26
1650955990000|2022-04-26 06:53:10|34822.3|34802.3|34821.9|34801.9|34822.8|34802.8|34819.6|34799.6|29
1650956000000|2022-04-26 06:53:20|34821.6|34801.6|34826.4|34806.4|34826.8|34806.8|34819.5|34799.5|32
1650956010000|2022-04-26 06:53:30|34826.2|34806.2|34835.4|34785.4|34840.1|34808|34821.4|34783.2|30
1650956020000|2022-04-26 06:53:40|34837.1|34787.1|34824.4|34804.4|34841.2|34804.7|34821.5|34784.7|29
1650956030000|2022-04-26 06:53:50|34823.1|34803.1|34826.2|34806.2|34826.2|34806.2|34822|34802|34
1650956040000|2022-04-26 06:54:00|34826.3|34806.3|34821.3|34801.3|34827.7|34807.7|34820|34800|32
1650956050000|2022-04-26 06:54:10|34821.9|34801.9|34823.1|34803.1|34823.2|34803.2|34820.8|34800.8|25
1650956060000|2022-04-26 06:54:20|34821.5|34801.5|34821.3|34801.3|34823.1|34803.1|34819.3|34799.3|24
1650956070000|2022-04-26 06:54:30|34821.7|34801.7|34819.5|34799.5|34822.6|34802.6|34817.8|34797.8|23
1650956080000|2022-04-26 06:54:40|34820|34800|34820.7|34800.7|34820.7|34800.7|34819|34799|21
1650956090000|2022-04-26 06:54:50|34820.8|34800.8|34820.2|34800.2|34820.8|34800.8|34818.2|34798.2|21
1650956100000|2022-04-26 06:55:00|34820.4|34800.4|34823|34803|34824.3|34804.3|34820.3|34800.3|30
1650956110000|2022-04-26 06:55:10|34824|34804|34821.6|34801.6|34824.5|34804.5|34821.6|34801.6|27
1650956120000|2022-04-26 06:55:20|34821.9|34801.9|34819.6|34799.6|34822.3|34802.3|34816.2|34796.2|29
1650956130000|2022-04-26 06:55:30|34820.7|34800.7|34825|34805|34825|34805|34818.8|34798.8|36
1650956140000|2022-04-26 06:55:40|34824.9|34804.9|34829.1|34809.1|34830.6|34810.6|34824.1|34804.1|31
1650956150000|2022-04-26 06:55:50|34829.2|34809.2|34830.2|34810.2|34831.3|34811.3|34828.5|34808.5|31
1650956160000|2022-04-26 06:56:00|34829.6|34809.6|34828.9|34808.9|34830.5|34810.5|34826.1|34806.1|33
1650956170000|2022-04-26 06:56:10|34829.8|34809.8|34829.3|34809.3|34832|34812|34825.6|34805.6|39
1650956180000|2022-04-26 06:56:20|34830.1|34810.1|34830.4|34810.4|34835.4|34815.4|34828.6|34808.6|32
1650956190000|2022-04-26 06:56:30|34827.5|34807.5|34833.8|34813.8|34835.1|34815.1|34827.5|34807.5|37
1650956200000|2022-04-26 06:56:40|34832.4|34812.4|34837.2|34817.2|34837.2|34817.2|34832.4|34812.4|35
1650956210000|2022-04-26 06:56:50|34837.3|34817.3|34838.6|34818.6|34840.8|34820.8|34837.2|34817.2|32
1650956220000|2022-04-26 06:57:00|34839.5|34819.5|34838.9|34818.9|34840.6|34820.6|34838.4|34818.4|35
1650956230000|2022-04-26 06:57:10|34839.8|34819.8|34835.9|34815.9|34841|34821|34834.8|34814.8|28
1650956240000|2022-04-26 06:57:20|34836.5|34816.5|34838.1|34818.1|34839.3|34819.3|34834.9|34814.9|27
1650956250000|2022-04-26 06:57:30|34838.3|34818.3|34847.4|34827.4|34847.4|34827.4|34838.3|34818.3|33
1650956260000|2022-04-26 06:57:40|34845.9|34825.9|34846.4|34826.4|34847.2|34827.2|34841.2|34821.2|35
1650956270000|2022-04-26 06:57:50|34846.3|34826.3|34845.4|34825.4|34851.5|34831.5|34845.4|34825.4|35
1650956280000|2022-04-26 06:58:00|34845.3|34825.3|34845.1|34825.1|34848.1|34828.1|34841.7|34821.7|36
1650956290000|2022-04-26 06:58:10|34846|34826|34842.9|34822.9|34848.6|34828.6|34840.1|34820.1|36
1650956300000|2022-04-26 06:58:20|34843.3|34823.3|34841.5|34821.5|34845.6|34825.6|34841.5|34821.5|34
1650956310000|2022-04-26 06:58:30|34841.6|34821.6|34843.2|34823.2|34847.2|34827.2|34841.6|34821.6|35
1650956320000|2022-04-26 06:58:40|34843|34823|34844.9|34824.9|34844.9|34824.9|34841.2|34821.2|30
1650956330000|2022-04-26 06:58:50|34845|34825|34845.1|34825.1|34847.6|34827.6|34842.3|34822.3|35
1650956340000|2022-04-26 06:59:00|34845|34825|34841.9|34821.9|34858.2|34825.6|34839.2|34806.4|35
1650956350000|2022-04-26 06:59:10|34839.9|34819.9|34840.6|34820.6|34843.7|34823.7|34838.8|34818.8|36
1650956360000|2022-04-26 06:59:20|34840.2|34820.2|34839.6|34819.6|34841.3|34821.3|34838.7|34818.7|28
1650956370000|2022-04-26 06:59:30|34841.3|34821.3|34835.3|34815.3|34849.3|34821.7|34832.9|34799.3|33
1650956380000|2022-04-26 06:59:40|34833.8|34813.8|34837.4|34817.4|34840.2|34820.2|34832.6|34812.6|36
1650956390000|2022-04-26 06:59:50|34837.2|34817.2|34847|34827|34847|34827|34834.2|34814.2|39
1650956400000|2022-04-26 07:00:00|34846|34826|34842.3|34822.3|34849.8|34829.8|34833.6|34813.6|36
1650956410000|2022-04-26 07:00:10|34841.8|34821.8|34840.1|34820.1|34843.5|34823.5|34839.7|34819.7|35
1650956420000|2022-04-26 07:00:20|34838.1|34818.1|34827.7|34807.7|34839.9|34819.9|34826.1|34806.1|40
1650956430000|2022-04-26 07:00:30|34829.6|34809.6|34838.4|34818.4|34838.4|34818.4|34828.6|34808.6|36
1650956440000|2022-04-26 07:00:40|34838.9|34818.9|34840.7|34820.7|34844.1|34824.1|34836.4|34816.4|30
1650956450000|2022-04-26 07:00:50|34838.6|34818.6|34844.9|34824.9|34845.3|34825.3|34838.3|34818.3|37
1650956460000|2022-04-26 07:01:00|34844.6|34824.6|34841.4|34821.4|34844.6|34824.6|34834.7|34814.7|39
1650956470000|2022-04-26 07:01:10|34840.8|34820.8|34840.1|34820.1|34844|34824|34839.3|34819.3|33
1650956480000|2022-04-26 07:01:20|34840.6|34820.6|34842.9|34822.9|34847.7|34827.7|34840.4|34820.4|34
1650956490000|2022-04-26 07:01:30|34842.8|34822.8|34849.6|34829.6|34851.5|34831.5|34842.1|34822.1|39
1650956500000|2022-04-26 07:01:40|34848.1|34828.1|34851.5|34831.5|34851.5|34831.5|34846|34826|37
1650956510000|2022-04-26 07:01:50|34852.1|34832.1|34856.1|34836.1|34857.1|34837.1|34851.2|34831.2|38
1650956520000|2022-04-26 07:02:00|34855.5|34835.5|34847|34827|34856.4|34836.4|34847|34827|36
1650956530000|2022-04-26 07:02:10|34849.5|34829.5|34843.6|34823.6|34849.5|34829.5|34841.9|34821.9|35
1650956540000|2022-04-26 07:02:20|34842.3|34822.3|34841.7|34821.7|34864.1|34825.5|34839.5|34807.3|34
1650956550000|2022-04-26 07:02:30|34841.8|34821.8|34839.1|34819.1|34843.9|34823.9|34838.1|34818.1|34
1650956560000|2022-04-26 07:02:40|34836.4|34816.4|34841.3|34821.3|34842|34822|34836.4|34816.4|33
1650956570000|2022-04-26 07:02:50|34840.6|34820.6|34840.6|34820.6|34841|34821|34837.6|34817.6|23
1650956580000|2022-04-26 07:03:00|34844|34824|34842.6|34822.6|34844|34824|34840.4|34820.4|34
1650956590000|2022-04-26 07:03:10|34842.3|34822.3|34842.3|34822.3|34843.7|34823.7|34838.9|34818.9|31
1650956600000|2022-04-26 07:03:20|34842.4|34822.4|34846.4|34826.4|34849.1|34829.1|34841.9|34821.9|25
1650956610000|2022-04-26 07:03:30|34846.8|34826.8|34846.5|34826.5|34846.8|34826.8|34844.4|34824.4|27
1650956620000|2022-04-26 07:03:40|34846.6|34826.6|34847.8|34827.8|34848.4|34828.4|34845.9|34825.9|22
1650956630000|2022-04-26 07:03:50|34847.6|34827.6|34849.1|34829.1|34849.4|34829.4|34846|34826|33
1650956640000|2022-04-26 07:04:00|34848.6|34828.6|34841.6|34821.6|34848.6|34828.6|34841.1|34821.1|31
1650956650000|2022-04-26 07:04:10|34842.6|34822.6|34839.7|34819.7|34843.5|34823.5|34838.8|34818.8|34
1650956660000|2022-04-26 07:04:20|34840.1|34820.1|34839.7|34819.7|34841.3|34821.3|34838.7|34818.7|23
1650956670000|2022-04-26 07:04:30|34839.6|34819.6|34835.9|34815.9|34840.4|34820.4|34834.7|34814.7|31
1650956680000|2022-04-26 07:04:40|34835.2|34815.2|34836|34816|34837.4|34817.4|34835.1|34815.1|29
1650956690000|2022-04-26 07:04:50|34836.6|34816.6|34837.1|34817.1|34838.2|34818.2|34835.9|34815.9|26
1650956700000|2022-04-26 07:05:00|34836.6|34816.6|34833.8|34813.8|34836.6|34816.6|34831.9|34811.9|23
1650956710000|2022-04-26 07:05:10|34833.6|34813.6|34831.7|34811.7|34837.3|34817.3|34829.5|34809.5|31
1650956720000|2022-04-26 07:05:20|34831.3|34811.3|34831.1|34811.1|34832.8|34812.8|34828.5|34808.5|35
1650956730000|2022-04-26 07:05:30|34830.9|34810.9|34835|34815|34836|34816|34830.2|34810.2|32
1650956740000|2022-04-26 07:05:40|34834.4|34814.4|34835.8|34815.8|34836.7|34816.7|34833|34813|26
1650956750000|2022-04-26 07:05:50|34836.1|34816.1|34832.9|34812.9|34836.1|34816.1|34831.9|34811.9|28
1650956760000|2022-04-26 07:06:00|34834|34814|34830.5|34810.5|34834.5|34814.5|34829.3|34809.3|35
1650956770000|2022-04-26 07:06:10|34830.4|34810.4|34830.3|34810.3|34833|34813|34829.3|34809.3|28
1650956780000|2022-04-26 07:06:20|34830.1|34810.1|34831.2|34811.2|34834.2|34814.2|34829.7|34809.7|32
1650956790000|2022-04-26 07:06:30|34831.4|34811.4|34836.3|34816.3|34837.9|34817.9|34831.4|34811.4|31
1650956800000|2022-04-26 07:06:40|34837.2|34817.2|34836.7|34816.7|34855.2|34819.6|34834.9|34798.8|28
1650956810000|2022-04-26 07:06:50|34836.8|34816.8|34835.6|34815.6|34837.5|34817.5|34834.1|34814.1|31
1650956820000|2022-04-26 07:07:00|34835.7|34815.7|34835.1|34815.1|34835.7|34815.7|34832.5|34812.5|30
1650956830000|2022-04-26 07:07:10|34835.4|34815.4|34831.8|34811.8|34835.4|34815.4|34831.5|34811.5|27
1650956840000|2022-04-26 07:07:20|34832.1|34812.1|34825|34805|34832.7|34812.7|34824.6|34804.6|30
1650956850000|2022-04-26 07:07:30|34825.3|34805.3|34825|34805|34826.4|34806.4|34824.1|34804.1|32
1650956860000|2022-04-26 07:07:40|34825.1|34805.1|34824|34804|34825.6|34805.6|34819.8|34799.8|36
1650956870000|2022-04-26 07:07:50|34823.4|34803.4|34823.4|34803.4|34823.8|34803.8|34820.6|34800.6|28
1650956880000|2022-04-26 07:08:00|34822.9|34802.9|34820.6|34800.6|34823.7|34803.7|34820.2|34800.2|29
1650956890000|2022-04-26 07:08:10|34820.7|34800.7|34818|34798|34821.9|34801.9|34818|34798|19
1650956900000|2022-04-26 07:08:20|34816.4|34796.4|34816.3|34796.3|34820|34800|34815.7|34795.7|25
1650956910000|2022-04-26 07:08:30|34816.5|34796.5|34815.3|34795.3|34817.4|34797.4|34814.9|34794.9|19
1650956920000|2022-04-26 07:08:40|34815.5|34795.5|34813.1|34793.1|34815.6|34795.6|34811.9|34791.9|21
1650956930000|2022-04-26 07:08:50|34813.8|34793.8|34818.7|34798.7|34819.8|34799.8|34813.8|34793.8|27
1650956940000|2022-04-26 07:09:00|34818.8|34798.8|34818.2|34798.2|34818.8|34798.8|34816.9|34796.9|29
1650956950000|2022-04-26 07:09:10|34818.3|34798.3|34821.9|34801.9|34821.9|34801.9|34816.6|34796.6|24
1650956960000|2022-04-26 07:09:20|34822.8|34802.8|34825.4|34805.4|34826|34806|34822.5|34802.5|27
1650956970000|2022-04-26 07:09:30|34825.2|34805.2|34836.3|34816.3|34836.5|34816.5|34825.2|34805.2|21
1650956980000|2022-04-26 07:09:40|34835.5|34815.5|34839.1|34819.1|34839.1|34819.1|34834.3|34814.3|28
1650956990000|2022-04-26 07:09:50|34839|34819|34840.3|34820.3|34840.4|34820.4|34836.4|34816.4|27
1650957000000|2022-04-26 07:10:00|34839.1|34819.1|34843.6|34823.6|34844.8|34824.8|34838.4|34818.4|34
1650957010000|2022-04-26 07:10:10|34843.5|34823.5|34844.4|34824.4|34844.9|34824.9|34842.9|34822.9|30
1650957020000|2022-04-26 07:10:20|34844.8|34824.8|34844.2|34824.2|34845.3|34825.3|34843.6|34823.6|26
1650957030000|2022-04-26 07:10:30|34841.7|34821.7|34840.7|34820.7|34842.4|34822.4|34840.7|34820.7|24
1650957040000|2022-04-26 07:10:40|34840.1|34820.1|34847.3|34827.3|34848.7|34828.7|34840.1|34820.1|27
1650957050000|2022-04-26 07:10:50|34848.1|34828.1|34849.5|34829.5|34852.6|34832.6|34847.4|34827.4|31
1650957060000|2022-04-26 07:11:00|34850.5|34830.5|34858.2|34838.2|34860.3|34840.3|34850.5|34830.5|37
1650957070000|2022-04-26 07:11:10|34858.1|34838.1|34849.6|34829.6|34858.4|34838.4|34849.6|34829.6|35
1650957080000|2022-04-26 07:11:20|34852.5|34832.5|34844.1|34824.1|34854.2|34834.2|34843.3|34823.3|35
1650957090000|2022-04-26 07:11:30|34845.1|34825.1|34846.9|34826.9|34847.5|34827.5|34844.3|34824.3|25
1650957100000|2022-04-26 07:11:40|34846.8|34826.8|34841.5|34821.5|34847.2|34827.2|34841.3|34821.3|30
1650957110000|2022-04-26 07:11:50|34841.2|34821.2|34837.9|34817.9|34842.9|34822.9|34836.7|34816.7|36
1650957120000|2022-04-26 07:12:00|34836.9|34816.9|34838.1|34818.1|34838.1|34818.1|34832.1|34812.1|34
1650957130000|2022-04-26 07:12:10|34838.5|34818.5|34850.3|34830.3|34850.3|34830.3|34838.5|34818.5|33
1650957140000|2022-04-26 07:12:20|34847.9|34827.9|34848.1|34828.1|34851.5|34831.5|34847.4|34827.4|29
1650957150000|2022-04-26 07:12:30|34848.3|34828.3|34846.5|34826.5|34849.9|34829.9|34846.5|34826.5|23
1650957160000|2022-04-26 07:12:40|34846.4|34826.4|34850.3|34830.3|34852.2|34832.2|34844.8|34824.8|32
1650957170000|2022-04-26 07:12:50|34851|34831|34856.3|34836.3|34856.3|34836.3|34848.9|34828.9|34
1650957180000|2022-04-26 07:13:00|34854.7|34834.7|34854.8|34834.8|34854.8|34834.8|34853.1|34833.1|24
1650957190000|2022-04-26 07:13:10|34853.3|34833.3|34862.5|34842.5|34862.5|34842.5|34853.3|34833.3|33
1650957200000|2022-04-26 07:13:20|34862.2|34842.2|34860.4|34840.4|34862.7|34842.7|34859.4|34839.4|28
1650957210000|2022-04-26 07:13:30|34860.8|34840.8|34859|34839|34862|34842|34857.4|34837.4|27
1650957220000|2022-04-26 07:13:40|34858.9|34838.9|34862.4|34842.4|34862.4|34842.4|34855.8|34835.8|28
1650957230000|2022-04-26 07:13:50|34863.1|34843.1|34860.4|34840.4|34863.2|34843.2|34859|34839|31
1650957240000|2022-04-26 07:14:00|34861|34841|34860.3|34840.3|34862|34842|34858.4|34838.4|28
1650957250000|2022-04-26 07:14:10|34860.8|34840.8|34862.9|34842.9|34862.9|34842.9|34857.5|34837.5|33
1650957260000|2022-04-26 07:14:20|34863|34843|34859.4|34839.4|34863|34843|34859|34839|20
1650957270000|2022-04-26 07:14:30|34859.3|34839.3|34859.8|34839.8|34861.6|34841.6|34859.3|34839.3|24
1650957280000|2022-04-26 07:14:40|34859.7|34839.7|34859.5|34839.5|34859.9|34839.9|34858.6|34838.6|24
1650957290000|2022-04-26 07:14:50|34859.9|34839.9|34855.6|34835.6|34859.9|34839.9|34853.4|34833.4|29
1650957300000|2022-04-26 07:15:00|34855.4|34835.4|34853.4|34833.4|34856.2|34836.2|34852.8|34832.8|31
1650957310000|2022-04-26 07:15:10|34854.8|34834.8|34835.1|34815.1|34854.8|34834.8|34834.9|34814.9|33
1650957320000|2022-04-26 07:15:20|34833.3|34813.3|34832.6|34812.6|34836.2|34816.2|34831.6|34811.6|30
1650957330000|2022-04-26 07:15:30|34832.4|34812.4|34843.8|34823.8|34844.6|34824.6|34832.4|34812.4|33
1650957340000|2022-04-26 07:15:40|34843.1|34823.1|34842.4|34822.4|34845.3|34825.3|34841.1|34821.1|36
1650957350000|2022-04-26 07:15:50|34844.4|34824.4|34850.2|34830.2|34855.4|34835.4|34843.1|34823.1|32
1650957360000|2022-04-26 07:16:00|34851.3|34831.3|34849.5|34829.5|34852.7|34832.7|34848|34828|28
1650957370000|2022-04-26 07:16:10|34851.3|34831.3|34850.3|34830.3|34853.7|34833.7|34849.6|34829.6|30
1650957380000|2022-04-26 07:16:20|34850.6|34830.6|34855.5|34835.5|34855.6|34835.6|34850.2|34830.2|29
1650957390000|2022-04-26 07:16:30|34855.7|34835.7|34860|34840|34860.9|34840.9|34854.8|34834.8|33
1650957400000|2022-04-26 07:16:40|34861.2|34841.2|34859.5|34839.5|34862.9|34842.9|34857.7|34837.7|31
1650957410000|2022-04-26 07:16:50|34858.7|34838.7|34858|34838|34859.2|34839.2|34856.8|34836.8|20
1650957420000|2022-04-26 07:17:00|34857.6|34837.6|34858.7|34838.7|34858.7|34838.7|34855.8|34835.8|22
1650957430000|2022-04-26 07:17:10|34858.6|34838.6|34857.3|34837.3|34861.5|34841.5|34855.7|34835.7|32
1650957440000|2022-04-26 07:17:20|34856.6|34836.6|34860.1|34840.1|34860.8|34840.8|34855.9|34835.9|27
1650957450000|2022-04-26 07:17:30|34859.5|34839.5|34854.4|34834.4|34859.5|34839.5|34854|34834|28
1650957460000|2022-04-26 07:17:40|34854.2|34834.2|34857.4|34837.4|34857.8|34837.8|34851.9|34831.9|23
1650957470000|2022-04-26 07:17:50|34856.3|34836.3|34857.3|34837.3|34859.3|34839.3|34855.6|34835.6|28
1650957480000|2022-04-26 07:18:00|34854.7|34834.7|34858.1|34838.1|34861.9|34841.9|34854.7|34834.7|29
1650957490000|2022-04-26 07:18:10|34857.7|34837.7|34859.6|34839.6|34860.4|34840.4|34857.5|34837.5|26
1650957500000|2022-04-26 07:18:20|34862.9|34842.9|34862.2|34842.2|34865|34845|34860.8|34840.8|32
1650957510000|2022-04-26 07:18:30|34860.1|34840.1|34863.7|34843.7|34865.5|34845.5|34858.7|34838.7|35
1650957520000|2022-04-26 07:18:40|34862.9|34842.9|34867.2|34847.2|34867.3|34847.3|34861.6|34841.6|31
1650957530000|2022-04-26 07:18:50|34865.9|34845.9|34878.3|34858.3|34878.9|34858.9|34864.2|34844.2|34
1650957540000|2022-04-26 07:19:00|34877.6|34857.6|34874.2|34854.2|34877.6|34857.6|34870.5|34850.5|32
1650957550000|2022-04-26 07:19:10|34873.9|34853.9|34873.6|34853.6|34877.9|34857.9|34873.1|34853.1|35
1650957560000|2022-04-26 07:19:20|34873.9|34853.9|34879.3|34859.3|34879.3|34859.3|34873.4|34853.4|31
1650957570000|2022-04-26 07:19:30|34878.9|34858.9|34893.1|34873.1|34894.5|34874.5|34878|34858|31
1650957580000|2022-04-26 07:19:40|34894.9|34874.9|34889.5|34869.5|34895.7|34875.7|34886.8|34866.8|31
1650957590000|2022-04-26 07:19:50|34889.1|34869.1|34883.6|34863.6|34890.2|34870.2|34883.6|34863.6|37
1650957600000|2022-04-26 07:20:00|34882.6|34862.6|34886.9|34866.9|34889.8|34869.8|34882.5|34862.5|36
1650957610000|2022-04-26 07:20:10|34886.7|34866.7|34890.4|34870.4|34890.4|34870.4|34885.4|34865.4|27
1650957620000|2022-04-26 07:20:20|34890.7|34870.7|34891.7|34871.7|34892.6|34872.6|34889.7|34869.7|30
1650957630000|2022-04-26 07:20:30|34892|34872|34907.5|34887.5|34908.7|34888.7|34890.4|34870.4|35
1650957640000|2022-04-26 07:20:40|34908.2|34888.2|34927.1|34907.1|34929|34909|34906.5|34886.5|38
1650957650000|2022-04-26 07:20:50|34925.1|34905.1|34928.7|34908.7|34935.8|34915.8|34914.9|34894.9|37
1650957660000|2022-04-26 07:21:00|34928.8|34908.8|34989.5|34924.7|34989.9|34947.6|34928.4|34908.4|37
1650957670000|2022-04-26 07:21:10|34982.7|34924.4|34977.8|34957.8|34996.1|34965.5|34976.7|34924.4|38
1650957680000|2022-04-26 07:21:20|34977|34957|34982.2|34962.2|34982.2|34962.2|34977|34957|33
1650957690000|2022-04-26 07:21:30|34979.3|34959.3|34981.2|34961.2|34983.9|34963.9|34978.9|34958.9|34
1650957700000|2022-04-26 07:21:40|34980|34960|35060.4|34981|35068.6|34983.9|34978.4|34912.8|40
1650957710000|2022-04-26 07:21:50|35062.3|34975.2|35051.9|34954.9|35076.8|34979.7|35051.9|34949.1|33
1650957720000|2022-04-26 07:22:00|35045.7|34956|35041.7|34947.4|35052.5|34956.8|35040.1|34942.5|35
1650957730000|2022-04-26 07:22:10|35041.3|34948.8|35041.5|34952.3|35045.8|34954.8|35040.9|34941.5|33
1650957740000|2022-04-26 07:22:20|35041.3|34952.1|35037.6|34953.5|35041.6|34955.2|35033.2|34946.6|36
1650957750000|2022-04-26 07:22:30|35036.3|34954.3|35040.6|34952|35042.2|34972.1|35033.7|34952|34
1650957760000|2022-04-26 07:22:40|35043.3|34947.4|35033.6|34954.8|35043.3|34961.8|35026.3|34944.5|37
1650957770000|2022-04-26 07:22:50|35034|34954.4|35021.6|34956.1|35034.2|34967.5|35014.5|34951.2|31
1650957780000|2022-04-26 07:23:00|35018.7|34968.7|34997.5|34977.5|35021.2|34978.6|34997.4|34954.5|27
1650957790000|2022-04-26 07:23:10|34997.4|34977.4|35013.3|34951.6|35016.8|34984.6|34993.6|34948.7|26
1650957800000|2022-04-26 07:23:20|35008|34958|35022.2|34953.8|35025.7|34978.7|34987.2|34945.8|37
1650957810000|2022-04-26 07:23:30|35017.9|34958.7|35020.3|34959.6|35022.2|34963.8|35010.7|34953.5|34
1650957820000|2022-04-26 07:23:40|35020.1|34954.8|35006.1|34947.8|35021.5|34959.4|35001.9|34946.3|35
1650957830000|2022-04-26 07:23:50|35007.3|34947.9|35009.5|34952.3|35010.7|34954.2|35003.3|34946|29
1650957840000|2022-04-26 07:24:00|35010|34952.7|35009.8|34948.2|35010.1|34953.1|35007.1|34946.9|32
1650957850000|2022-04-26 07:24:10|35009.6|34948.6|35018.7|34948.3|35018.7|34975.5|34995.5|34947.9|32
1650957860000|2022-04-26 07:24:20|35013.2|34954.1|35012.4|34951.7|35015.5|34957|35005.3|34950.1|34
1650957870000|2022-04-26 07:24:30|35011.8|34952|35010.1|34960.1|35019.4|34960.1|35005.4|34951.2|26
1650957880000|2022-04-26 07:24:40|35015.6|34953.4|35003.2|34953.2|35015.6|34968.5|34987.1|34948.9|29
1650957890000|2022-04-26 07:24:50|35003.5|34953.5|34987.5|34967.5|35010.1|34969.8|34986.5|34945.4|30
1650957900000|2022-04-26 07:25:00|35008.5|34947.7|35003|34944.5|35008.5|34967.1|34981.1|34940.1|30
1650957910000|2022-04-26 07:25:10|34998.2|34948.2|34994|34944|35008|34948.5|34993.4|34940.6|28
1650957920000|2022-04-26 07:25:20|34993.7|34943.7|34978.8|34958.8|35009.8|34958.8|34974.8|34925.1|34
1650957930000|2022-04-26 07:25:30|34999.1|34938.5|34990.5|34970.5|35007.1|34971.2|34982.5|34938.5|35
1650957940000|2022-04-26 07:25:40|34990|34970|35012.8|34962.8|35022.5|34982.3|34990|34951.6|37
1650957950000|2022-04-26 07:25:50|35021.7|34963.3|35022.5|34972.5|35034.2|34995.4|35004.8|34962.4|38
1650957960000|2022-04-26 07:26:00|35023.1|34973.1|35003.1|34983.1|35028.1|34986.8|35002.1|34963.6|13
1650958020000|2022-04-26 07:27:00|34995.5|34945.5|35000.9|34944.5|35003|34964|34981.6|34944.5|17
1650958030000|2022-04-26 07:27:10|34982.2|34962.2|34981|34961|34982.9|34962.9|34980.8|34960.8|30
1650958040000|2022-04-26 07:27:20|34981.2|34961.2|34981.8|34961.8|34982.6|34962.6|34980.3|34960.3|24
1650958050000|2022-04-26 07:27:30|34982|34962|34980|34960|34983|34963|34979.6|34959.6|26
1650958060000|2022-04-26 07:27:40|34980.4|34960.4|34971|34951|34996.4|34960.9|34970.8|34938.7|27
1650958070000|2022-04-26 07:27:50|34970.3|34950.3|34979.3|34929.3|34982.8|34950.3|34962.9|34925.7|34
1650958080000|2022-04-26 07:28:00|34963.5|34943.5|34979.2|34929.2|34987.2|34949.7|34962.5|34928.1|36
1650958090000|2022-04-26 07:28:10|34982.3|34925.7|34964.3|34944.3|34982.3|34945.9|34961.2|34925.7|34
1650958100000|2022-04-26 07:28:20|34964|34944|34967.2|34947.2|34968.4|34948.4|34961.8|34941.8|32
1650958110000|2022-04-26 07:28:30|34967.5|34947.5|34976.8|34926.8|34984.3|34947.5|34965.8|34924.8|25
1650958120000|2022-04-26 07:28:40|34976.9|34926.9|34985.4|34921|34986.3|34944.9|34963.2|34921|28
1650958130000|2022-04-26 07:28:50|34983|34923.3|34980.8|34930.8|34985.2|34932|34977.7|34922.2|28
1650958140000|2022-04-26 07:29:00|34981.2|34931.2|34959.9|34939.9|34981.4|34941.5|34959.9|34925.8|31
1650958150000|2022-04-26 07:29:10|34961.2|34941.2|34963|34943|34969.2|34949.2|34960|34940|37
1650958160000|2022-04-26 07:29:20|34963.6|34943.6|34963.1|34943.1|34964.7|34944.7|34960.6|34940.6|27
1650958170000|2022-04-26 07:29:30|34962.7|34942.7|34955.9|34935.9|34964|34944|34955.9|34935.9|31
1650958180000|2022-04-26 07:29:40|34957.7|34937.7|34959.7|34939.7|34965.8|34945.8|34957.7|34937.7|28
1650958190000|2022-04-26 07:29:50|34960.5|34940.5|34960.8|34940.8|34962.8|34942.8|34959|34939|26
1650958200000|2022-04-26 07:30:00|34960.6|34940.6|34969.7|34949.7|34971.7|34951.7|34960.6|34940.6|34
1650958210000|2022-04-26 07:30:10|34968.2|34948.2|34965.8|34945.8|34968.9|34948.9|34965.8|34945.8|27
1650958220000|2022-04-26 07:30:20|34966.9|34946.9|34975.3|34955.3|34975.3|34955.3|34966.4|34946.4|34
1650958230000|2022-04-26 07:30:30|34974.9|34954.9|34969.7|34949.7|34974.9|34954.9|34967.6|34947.6|32
1650958240000|2022-04-26 07:30:40|34969.1|34949.1|34955.1|34935.1|34969.1|34949.1|34955.1|34935.1|37
1650958250000|2022-04-26 07:30:50|34954.5|34934.5|34956.1|34936.1|34957.5|34937.5|34954.5|34934.5|30
1650958260000|2022-04-26 07:31:00|34956.3|34936.3|34950.8|34930.8|34956.9|34936.9|34950.8|34930.8|30
1650958270000|2022-04-26 07:31:10|34952.4|34932.4|34950.8|34930.8|34954.2|34934.2|34947.5|34927.5|32
1650958280000|2022-04-26 07:31:20|34947.9|34927.9|34948|34928|34950.6|34930.6|34946.2|34926.2|31
1650958290000|2022-04-26 07:31:30|34947.8|34927.8|34944.8|34924.8|34947.8|34927.8|34943.3|34923.3|31
1650958300000|2022-04-26 07:31:40|34945.1|34925.1|34944.4|34924.4|34946.6|34926.6|34944.4|34924.4|28
1650958310000|2022-04-26 07:31:50|34944.9|34924.9|34945.1|34925.1|34945.6|34925.6|34944.5|34924.5|20
1650958320000|2022-04-26 07:32:00|34945|34925|34948.1|34928.1|34949.1|34929.1|34944.4|34924.4|24
1650958330000|2022-04-26 07:32:10|34948.3|34928.3|34946.8|34926.8|34948.7|34928.7|34946.8|34926.8|27
1650958340000|2022-04-26 07:32:20|34944.7|34924.7|34939.8|34919.8|34946.2|34926.2|34939.2|34919.2|32
1650958350000|2022-04-26 07:32:30|34940.4|34920.4|34939.8|34919.8|34940.6|34920.6|34938.4|34918.4|33
1650958360000|2022-04-26 07:32:40|34939.3|34919.3|34940.6|34920.6|34941.2|34921.2|34936.9|34916.9|30
1650958370000|2022-04-26 07:32:50|34941.2|34921.2|34936.6|34916.6|34941.2|34921.2|34934|34914|30
1650958380000|2022-04-26 07:33:00|34937.4|34917.4|34936.5|34916.5|34940.9|34920.9|34934|34914|35
1650958390000|2022-04-26 07:33:10|34936.6|34916.6|34938.8|34918.8|34938.8|34918.8|34933.9|34913.9|25
1650958400000|2022-04-26 07:33:20|34937.5|34917.5|34937.3|34917.3|34942|34922|34937|34917|34
1650958410000|2022-04-26 07:33:30|34937.5|34917.5|34936.2|34916.2|34939.1|34919.1|34935.7|34915.7|33
1650958420000|2022-04-26 07:33:40|34935.9|34915.9|34936.2|34916.2|34937.7|34917.7|34933.4|34913.4|27
1650958430000|2022-04-26 07:33:50|34924.7|34904.7|34922.3|34845|34924.7|34904.7|34878.5|34836.7|35
1650958440000|2022-04-26 07:34:00|34911.1|34850.4|34918.6|34850.2|34922.3|34852.2|34902.2|34847|32
1650958450000|2022-04-26 07:34:10|34909.3|34859.3|34900.4|34880.4|34916.5|34884.2|34897.6|34856.5|35
1650958460000|2022-04-26 07:34:20|34898.4|34878.4|34928|34870.4|34929.1|34892.1|34898.4|34867.8|36
1650958470000|2022-04-26 07:34:30|34924.5|34874.5|34925.6|34868.8|34926.9|34876.9|34920|34868.2|30
1650958480000|2022-04-26 07:34:40|34922.1|34872.1|34928.5|34878.5|34928.5|34886|34903.3|34868.2|32
1650958490000|2022-04-26 07:34:50|34932.6|34867.4|34926.8|34876.8|34934.7|34879.1|34926.3|34867|31
1650958500000|2022-04-26 07:35:00|34926.5|34876.5|34916.7|34896.7|34935.6|34898.9|34916.7|34876.5|33
1650958510000|2022-04-26 07:35:10|34916.6|34896.6|34910.9|34890.9|34916.6|34896.6|34910.5|34890.5|37
1650958520000|2022-04-26 07:35:20|34911|34891|34907.7|34887.7|34911.4|34891.4|34907.7|34887.7|34
1650958530000|2022-04-26 07:35:30|34907.8|34887.8|34907.3|34887.3|34907.9|34887.9|34906.9|34886.9|29
1650958540000|2022-04-26 07:35:40|34907.1|34887.1|34906.7|34886.7|34911|34891|34906.6|34886.6|27
1650958550000|2022-04-26 07:35:50|34906.9|34886.9|34906.1|34886.1|34907.4|34887.4|34903.4|34883.4|24
1650958560000|2022-04-26 07:36:00|34907.2|34887.2|34917.9|34897.9|34939.6|34901.3|34907|34875.5|35
1650958570000|2022-04-26 07:36:10|34934|34884|34917.2|34897.2|34934|34906.4|34917.2|34884|36
1650958580000|2022-04-26 07:36:20|34917.4|34897.4|34919.8|34899.8|34919.8|34899.8|34915|34895|24
1650958590000|2022-04-26 07:36:30|34919.9|34899.9|34932.2|34912.2|34933.1|34913.1|34919.4|34899.4|29
1650958600000|2022-04-26 07:36:40|34931.7|34911.7|34938|34918|34940|34920|34930.6|34910.6|35
1650958610000|2022-04-26 07:36:50|34936|34916|34943.6|34923.6|34946.6|34926.6|34934.5|34914.5|35
1650958620000|2022-04-26 07:37:00|34943.5|34923.5|34932.2|34912.2|34943.5|34923.5|34931.3|34911.3|30
1650958630000|2022-04-26 07:37:10|34932.4|34912.4|34937.7|34917.7|34938.2|34918.2|34932.1|34912.1|32
1650958640000|2022-04-26 07:37:20|34936.4|34916.4|34938.8|34918.8|34943|34923|34935.7|34915.7|30
1650958650000|2022-04-26 07:37:30|34938.5|34918.5|34940.2|34920.2|34940.2|34920.2|34935.3|34915.3|30
1650958660000|2022-04-26 07:37:40|34939.1|34919.1|34941.4|34921.4|34941.8|34921.8|34938.9|34918.9|25
1650958670000|2022-04-26 07:37:50|34941|34921|34949.6|34929.6|34949.6|34929.6|34939.4|34919.4|26
1650958680000|2022-04-26 07:38:00|34949.8|34929.8|34954.7|34934.7|34957.2|34937.2|34944.6|34924.6|33
1650958690000|2022-04-26 07:38:10|34954.8|34934.8|34954.3|34934.3|34955|34935|34951.1|34931.1|34
1650958700000|2022-04-26 07:38:20|34954.2|34934.2|34962.3|34942.3|34964.1|34944.1|34954.1|34934.1|32
1650958710000|2022-04-26 07:38:30|34962.9|34942.9|34976.2|34956.2|34979.9|34959.9|34962.5|34942.5|34
1650958720000|2022-04-26 07:38:40|34974.4|34954.4|34980|34960|34981.6|34961.6|34974.1|34954.1|39
1650958730000|2022-04-26 07:38:50|34979|34959|34977.4|34957.4|34980.3|34960.3|34977.1|34957.1|28
1650958740000|2022-04-26 07:39:00|34975.6|34955.6|34979.2|34959.2|34980.1|34960.1|34975.3|34955.3|33
1650958750000|2022-04-26 07:39:10|34978.9|34958.9|34979.8|34959.8|34979.8|34959.8|34973.1|34953.1|38
1650958760000|2022-04-26 07:39:20|34979.3|34959.3|34974.9|34954.9|34980.6|34960.6|34972.8|34952.8|34
1650958770000|2022-04-26 07:39:30|34974.1|34954.1|34975.7|34955.7|34976.9|34956.9|34973|34953|36
1650958780000|2022-04-26 07:39:40|34976|34956|34978.2|34958.2|34978.3|34958.3|34975.3|34955.3|29
1650958790000|2022-04-26 07:39:50|34978|34958|34981.3|34961.3|34982.3|34962.3|34977.4|34957.4|32
1650958800000|2022-04-26 07:40:00|34981.2|34961.2|34984.5|34964.5|34986.8|34966.8|34981.2|34961.2|30
1650958810000|2022-04-26 07:40:10|34983.9|34963.9|34990.1|34970.1|34990.9|34970.9|34983.9|34963.9|37
1650958820000|2022-04-26 07:40:20|34989.6|34969.6|34985.8|34965.8|34991.2|34971.2|34985.1|34965.1|27
1650958830000|2022-04-26 07:40:30|34985.2|34965.2|34982.7|34962.7|34987.9|34967.9|34982.4|34962.4|30
1650958840000|2022-04-26 07:40:40|34982.3|34962.3|34980.8|34960.8|34982.5|34962.5|34979.1|34959.1|30
1650958850000|2022-04-26 07:40:50|34980.2|34960.2|34978.5|34958.5|34980.7|34960.7|34978.5|34958.5|18
1650958860000|2022-04-26 07:41:00|34979.1|34959.1|34979|34959|34981.4|34961.4|34978.4|34958.4|24
1650958870000|2022-04-26 07:41:10|34978.7|34958.7|34977.9|34957.9|34981.6|34961.6|34975.1|34955.1|28
1650958880000|2022-04-26 07:41:20|34978.1|34958.1|34980.3|34960.3|34980.9|34960.9|34977.3|34957.3|28
1650958890000|2022-04-26 07:41:30|34979.6|34959.6|34982.5|34962.5|34983.5|34963.5|34978.6|34958.6|32
1650958900000|2022-04-26 07:41:40|34982.1|34962.1|34985.5|34965.5|34988.6|34968.6|34982.1|34962.1|31
1650958910000|2022-04-26 07:41:50|34985.2|34965.2|34982.6|34962.6|34986.2|34966.2|34982.6|34962.6|27
1650958920000|2022-04-26 07:42:00|34983.1|34963.1|34984.3|34964.3|34984.3|34964.3|34982.1|34962.1|27
1650958930000|2022-04-26 07:42:10|34983.7|34963.7|34988.8|34968.8|34990|34970|34983.7|34963.7|31
1650958940000|2022-04-26 07:42:20|34988.7|34968.7|34990|34970|34990|34970|34987.2|34967.2|27
1650958950000|2022-04-26 07:42:30|34990.7|34970.7|34986.3|34966.3|34990.9|34970.9|34986.2|34966.2|31
1650958960000|2022-04-26 07:42:40|34986.1|34966.1|34989.9|34969.9|34990.1|34970.1|34986.1|34966.1|29
1650958970000|2022-04-26 07:42:50|34990.3|34970.3|34991.2|34971.2|34991.7|34971.7|34989|34969|23
1650958980000|2022-04-26 07:43:00|34991.3|34971.3|34992|34972|34993|34973|34988.9|34968.9|31
1650958990000|2022-04-26 07:43:10|34991.9|34971.9|34990.1|34970.1|34992.1|34972.1|34989|34969|27
1650959000000|2022-04-26 07:43:20|34989.7|34969.7|34988.4|34968.4|34991.1|34971.1|34988.1|34968.1|28
1650959010000|2022-04-26 07:43:30|34987.8|34967.8|34987.9|34967.9|34990.1|34970.1|34986.2|34966.2|23
1650959020000|2022-04-26 07:43:40|34986.8|34966.8|34989|34969|34990.3|34970.3|34986.8|34966.8|25
1650959030000|2022-04-26 07:43:50|34989.1|34969.1|34987.9|34967.9|34989.1|34969.1|34982.6|34962.6|25
1650959040000|2022-04-26 07:44:00|34987|34967|34990.5|34970.5|34994.5|34974.5|34987|34967|35
1650959050000|2022-04-26 07:44:10|34988.5|34968.5|34992.5|34972.5|34993.3|34973.3|34983.5|34963.5|27
1650959060000|2022-04-26 07:44:20|34992.8|34972.8|34993|34973|34993.6|34973.6|34991.7|34971.7|24
1650959070000|2022-04-26 07:44:30|34993.3|34973.3|34993.7|34973.7|34994|34974|34991.3|34971.3|24
1650959080000|2022-04-26 07:44:40|34993.6|34973.6|34996.1|34976.1|34997.7|34977.7|34992.2|34972.2|31
1650959090000|2022-04-26 07:44:50|34995.8|34975.8|34997.3|34977.3|34998.5|34978.5|34995.1|34975.1|32
1650959100000|2022-04-26 07:45:00|34996.4|34976.4|34995.2|34975.2|34997.2|34977.2|34992.4|34972.4|32
1650959110000|2022-04-26 07:45:10|34993.3|34973.3|34991.6|34971.6|34994.3|34974.3|34991.4|34971.4|28
1650959120000|2022-04-26 07:45:20|34991.7|34971.7|34986|34966|34993.3|34973.3|34985.8|34965.8|22
1650959130000|2022-04-26 07:45:30|34986.2|34966.2|34991|34971|34994.5|34974.5|34985.2|34965.2|32
1650959140000|2022-04-26 07:45:40|34991.8|34971.8|34989.5|34969.5|34991.8|34971.8|34987.2|34967.2|31
1650959150000|2022-04-26 07:45:50|34990.4|34970.4|34986.8|34966.8|34991|34971|34984.8|34964.8|28
1650959160000|2022-04-26 07:46:00|34986.3|34966.3|34987.5|34967.5|34987.5|34967.5|34985.5|34965.5|20
1650959170000|2022-04-26 07:46:10|34988.2|34968.2|34991|34971|34993.6|34973.6|34987.3|34967.3|34
1650959180000|2022-04-26 07:46:20|34989.5|34969.5|34988.5|34968.5|34989.9|34969.9|34987|34967|29
1650959190000|2022-04-26 07:46:30|34991.3|34971.3|34990.2|34970.2|34991.3|34971.3|34984.2|34964.2|20
1650959200000|2022-04-26 07:46:40|34990.3|34970.3|34984.8|34964.8|34990.3|34970.3|34984.4|34964.4|34
1650959210000|2022-04-26 07:46:50|34985.4|34965.4|34985.7|34965.7|34986.2|34966.2|34984.8|34964.8|21
1650959220000|2022-04-26 07:47:00|34985.1|34965.1|34980|34960|34985.5|34965.5|34979.4|34959.4|30
1650959230000|2022-04-26 07:47:10|34979.6|34959.6|34990.8|34970.8|34992.4|34972.4|34979.6|34959.6|34
1650959240000|2022-04-26 07:47:20|34991.1|34971.1|34986.3|34966.3|34991.9|34971.9|34984.9|34964.9|25
1650959250000|2022-04-26 07:47:30|34985.7|34965.7|34985|34965|34986.4|34966.4|34981|34961|29
1650959260000|2022-04-26 07:47:40|34985.8|34965.8|34986.6|34966.6|34988.4|34968.4|34982|34962|28
1650959270000|2022-04-26 07:47:50|34986.8|34966.8|34981.6|34961.6|34987|34967|34980.2|34960.2|35
1650959280000|2022-04-26 07:48:00|34980.4|34960.4|34968.9|34948.9|34982.3|34962.3|34966.4|34919.2|29
1650959290000|2022-04-26 07:48:10|34970|34950|34969.7|34949.7|34971.2|34951.2|34968.4|34948.4|25
1650959300000|2022-04-26 07:48:20|34970.1|34950.1|34969.4|34949.4|34970.8|34950.8|34969.4|34949.4|25
1650959310000|2022-04-26 07:48:30|34969.8|34949.8|34981|34961|34983|34963|34969|34949|26
1650959320000|2022-04-26 07:48:40|34980.4|34960.4|34986.3|34966.3|34991.6|34971.6|34980.4|34960.4|36
1650959330000|2022-04-26 07:48:50|34990.3|34970.3|34990.3|34970.3|34991.4|34971.4|34988.4|34968.4|28
1650959340000|2022-04-26 07:49:00|34990.8|34970.8|34974.7|34954.7|34995.1|34975.1|34974.7|34927.7|34
1650959350000|2022-04-26 07:49:10|34975.8|34955.8|34976.8|34956.8|34977.8|34957.8|34975.2|34955.2|24
1650959360000|2022-04-26 07:49:20|34977.1|34957.1|34975.7|34955.7|34978.3|34958.3|34975.6|34955.6|23
1650959370000|2022-04-26 07:49:30|34975.8|34955.8|34985.1|34965.1|34985.1|34965.1|34974.7|34954.7|31
1650959380000|2022-04-26 07:49:40|34984.3|34964.3|34983.9|34963.9|34989|34969|34979.2|34959.2|35
1650959390000|2022-04-26 07:49:50|34983.8|34963.8|34984.8|34964.8|34984.8|34964.8|34983.1|34963.1|27
1650959400000|2022-04-26 07:50:00|34984.4|34964.4|34973.6|34953.6|34984.5|34964.5|34970.7|34950.7|27
1650959410000|2022-04-26 07:50:10|34975|34955|34972.6|34952.6|34976.4|34956.4|34971.5|34951.5|29
1650959420000|2022-04-26 07:50:20|34972.7|34952.7|34974|34954|34974.2|34954.2|34971|34951|26
1650959430000|2022-04-26 07:50:30|34974.3|34954.3|34972.1|34952.1|34974.8|34954.8|34971.1|34951.1|28
1650959440000|2022-04-26 07:50:40|34971.6|34951.6|34975.9|34955.9|34978.3|34958.3|34967.8|34947.8|23
1650959450000|2022-04-26 07:50:50|34975.5|34955.5|34977.2|34957.2|34977.6|34957.6|34975.2|34955.2|25
1650959460000|2022-04-26 07:51:00|34977.3|34957.3|34975.5|34955.5|34977.3|34957.3|34975.3|34955.3|20
1650959470000|2022-04-26 07:51:10|34975.6|34955.6|34981.9|34961.9|34982.4|34962.4|34975.6|34955.6|25
1650959480000|2022-04-26 07:51:20|34982.3|34962.3|34986.5|34966.5|34987.5|34967.5|34980.4|34960.4|27
1650959490000|2022-04-26 07:51:30|34984.9|34964.9|34998.5|34978.5|35001.5|34981.5|34984.9|34964.9|34
1650959500000|2022-04-26 07:51:40|34999.8|34979.8|34995.7|34975.7|34999.8|34979.8|34992.9|34972.9|30
1650959510000|2022-04-26 07:51:50|34995.5|34975.5|34994.3|34974.3|34995.8|34975.8|34994.2|34974.2|26
1650959520000|2022-04-26 07:52:00|34994.7|34974.7|34998.6|34978.6|34999.6|34979.6|34993.4|34973.4|31
1650959530000|2022-04-26 07:52:10|34986.5|34966.5|34992.3|34972.3|34993.3|34973.3|34986.5|34966.5|32
1650959540000|2022-04-26 07:52:20|34992|34972|34992.4|34972.4|34992.5|34972.5|34991.3|34971.3|18
1650959550000|2022-04-26 07:52:30|34992.5|34972.5|34994.9|34974.9|34995.9|34975.9|34992.5|34972.5|25
1650959560000|2022-04-26 07:52:40|34994.6|34974.6|35007.1|34987.1|35007.5|34987.5|34994.6|34974.6|31
1650959570000|2022-04-26 07:52:50|35006|34986|35001.9|34981.9|35006|34986|35000.2|34980.2|33
1650959580000|2022-04-26 07:53:00|35001.3|34981.3|34998.5|34978.5|35001.5|34981.5|34992.3|34972.3|32
1650959590000|2022-04-26 07:53:10|34997.3|34977.3|34996.2|34976.2|34999|34979|34991.2|34971.2|34
1650959600000|2022-04-26 07:53:20|34996.6|34976.6|34996.4|34976.4|34996.9|34976.9|34995.6|34975.6|22
1650959610000|2022-04-26 07:53:30|34996.6|34976.6|34995.2|34975.2|34996.6|34976.6|34995.1|34975.1|24
1650959620000|2022-04-26 07:53:40|34995.4|34975.4|35000|34980|35004.4|34984.4|34989.6|34969.6|34
1650959630000|2022-04-26 07:53:50|34998|34978|35000.5|34980.5|35002.4|34982.4|34996.5|34976.5|33
1650959640000|2022-04-26 07:54:00|35001.9|34981.9|35002.4|34982.4|35003.5|34983.5|34998.6|34978.6|30
1650959650000|2022-04-26 07:54:10|35002|34982|35001.1|34981.1|35005.8|34985.8|34994.6|34974.6|33
1650959660000|2022-04-26 07:54:20|35000.9|34980.9|34997.3|34977.3|35002|34982|34997.3|34977.3|22
1650959670000|2022-04-26 07:54:30|35000.6|34980.6|35014.7|34994.7|35014.7|34994.7|35000.6|34980.6|33
1650959680000|2022-04-26 07:54:40|35013.4|34993.4|35012.6|34992.6|35015.5|34995.5|35012.6|34992.6|26
1650959690000|2022-04-26 07:54:50|35012.4|34992.4|35013.5|34993.5|35014|34994|35012.4|34992.4|20
1650959700000|2022-04-26 07:55:00|35013|34993|35008.5|34988.5|35014.1|34994.1|35006|34986|31
1650959710000|2022-04-26 07:55:10|35008.1|34988.1|35009.2|34989.2|35009.7|34989.7|35005.8|34985.8|30
1650959720000|2022-04-26 07:55:20|35009.3|34989.3|35009.5|34989.5|35009.5|34989.5|35008.3|34988.3|19
1650959730000|2022-04-26 07:55:30|35009.2|34989.2|35004.5|34984.5|35009.7|34989.7|35004.5|34984.5|26
1650959740000|2022-04-26 07:55:40|35004.2|34984.2|35006.2|34986.2|35007.8|34987.8|35003.4|34983.4|31
1650959750000|2022-04-26 07:55:50|35007|34987|35009.5|34989.5|35010.7|34990.7|35004.2|34984.2|34
1650959760000|2022-04-26 07:56:00|35009.8|34989.8|35000.2|34980.2|35009.9|34989.9|34997.4|34977.4|37
1650959770000|2022-04-26 07:56:10|35000.3|34980.3|35004.7|34984.7|35007.1|34987.1|35000|34980|36
1650959780000|2022-04-26 07:56:20|35004.6|34984.6|35006.3|34986.3|35007.6|34987.6|35004.3|34984.3|36
1650959790000|2022-04-26 07:56:30|35006.2|34986.2|35022.9|35002.9|35022.9|35002.9|35006.1|34986.1|35
1650959800000|2022-04-26 07:56:40|35021.4|35001.4|35029.6|35009.6|35031.4|35011.4|35021.4|35001.4|32
1650959810000|2022-04-26 07:56:50|35029.4|35009.4|35034.6|35014.6|35034.6|35014.6|35028.9|35008.9|25
1650959820000|2022-04-26 07:57:00|35037.1|35017.1|35032.4|35012.4|35039.8|35019.8|35028.8|35008.8|33
1650959830000|2022-04-26 07:57:10|35032.7|35012.7|35032.3|35012.3|35033.7|35013.7|35031.9|35011.9|28
1650959840000|2022-04-26 07:57:20|35033.7|35013.7|35037.1|35017.1|35038.6|35018.6|35032.9|35012.9|38
1650959850000|2022-04-26 07:57:30|35037.4|35017.4|35037.3|35017.3|35039.3|35019.3|35036.6|35016.6|33
1650959860000|2022-04-26 07:57:40|35036.9|35016.9|35037.9|35017.9|35038.5|35018.5|35036.4|35016.4|28
1650959870000|2022-04-26 07:57:50|35038.2|35018.2|35039.7|35019.7|35040.3|35020.3|35036.2|35016.2|24
1650959880000|2022-04-26 07:58:00|35039.9|35019.9|35037.1|35017.1|35039.9|35019.9|35030.8|35010.8|34
1650959890000|2022-04-26 07:58:10|35036.4|35016.4|35037.7|35017.7|35037.7|35017.7|35034.7|35014.7|27
1650959900000|2022-04-26 07:58:20|35038.3|35018.3|35043.2|35023.2|35043.7|35023.7|35037.9|35017.9|33
1650959910000|2022-04-26 07:58:30|35043.3|35023.3|35060.4|35040.4|35060.8|35040.8|35042.3|35022.3|26
1650959920000|2022-04-26 07:58:40|35058.6|35038.6|35065.5|35045.5|35068.7|35048.7|35058.6|35038.6|34
1650959930000|2022-04-26 07:58:50|35065|35045|35059.1|35039.1|35072.2|35052.2|35054.9|35034.9|34
1650959940000|2022-04-26 07:59:00|35060.1|35040.1|35055.2|35035.2|35060.1|35040.1|35047.6|35027.6|35
1650959950000|2022-04-26 07:59:10|35055.5|35035.5|35055.2|35035.2|35057|35037|35054.2|35034.2|29
1650959960000|2022-04-26 07:59:20|35055.4|35035.4|35055.2|35035.2|35057|35037|35053.6|35033.6|35
1650959970000|2022-04-26 07:59:30|35055.1|35035.1|35059.6|35039.6|35060|35040|35048.3|35028.3|32
1650959980000|2022-04-26 07:59:40|35059.4|35039.4|35066.1|35046.1|35072.6|35052.6|35057.1|35037.1|36
1650959990000|2022-04-26 07:59:50|35059.1|35039.1|35061.8|35041.8|35063.4|35043.4|35058.5|35038.5|32
1650960000000|2022-04-26 08:00:00|35061.7|35041.7|35056.8|35036.8|35063.5|35043.5|35055.5|35035.5|33
1650960010000|2022-04-26 08:00:10|35057.1|35037.1|35053.7|35033.7|35058.2|35038.2|35053.4|35033.4|24
1650960020000|2022-04-26 08:00:20|35053.6|35033.6|35062.4|35042.4|35064.3|35044.3|35050.5|35030.5|34
1650960030000|2022-04-26 08:00:30|35060.7|35040.7|35053.3|35033.3|35060.7|35040.7|35051.5|35031.5|32
1650960040000|2022-04-26 08:00:40|35053.8|35033.8|35052.9|35032.9|35057.1|35037.1|35052.6|35032.6|29
1650960050000|2022-04-26 08:00:50|35055.4|35035.4|35058.5|35038.5|35060.5|35040.5|35055.4|35035.4|28
1650960060000|2022-04-26 08:01:00|35058.6|35038.6|35055.1|35005.1|35059.9|35039.9|35037.6|35001.6|38
1650960070000|2022-04-26 08:01:10|35054.8|35004.8|35037.8|35017.8|35054.8|35021.4|35037.8|35004.4|28
1650960080000|2022-04-26 08:01:20|35037.7|35017.7|35036|35016|35041.6|35021.6|35035.6|35015.6|34
1650960090000|2022-04-26 08:01:30|35037.5|35017.5|35039.5|35019.5|35039.8|35019.8|35037.5|35017.5|26
1650960100000|2022-04-26 08:01:40|35039.8|35019.8|35045.3|35025.3|35045.7|35025.7|35037.9|35017.9|21
1650960110000|2022-04-26 08:01:50|35045.8|35025.8|35035.7|35015.7|35045.8|35025.8|35035.7|35015.7|23
1650960120000|2022-04-26 08:02:00|35035.9|35015.9|35037.3|35017.3|35038.5|35018.5|35035.9|35015.9|34
1650960130000|2022-04-26 08:02:10|35037.8|35017.8|35036.4|35016.4|35037.8|35017.8|35035.5|35015.5|25
1650960140000|2022-04-26 08:02:20|35035.9|35015.9|35037.2|35017.2|35037.2|35017.2|35033.9|35013.9|18
1650960150000|2022-04-26 08:02:30|35037.9|35017.9|35039.2|35019.2|35042.7|35022.7|35037.4|35017.4|30
1650960160000|2022-04-26 08:02:40|35039|35019|35039.5|35019.5|35041.3|35021.3|35038.7|35018.7|19
1650960170000|2022-04-26 08:02:50|35036.2|35016.2|35037.2|35017.2|35037.6|35017.6|35034.7|35014.7|25
1650960180000|2022-04-26 08:03:00|35036.8|35016.8|35039.1|35019.1|35039.3|35019.3|35036.7|35016.7|24
1650960190000|2022-04-26 08:03:10|35038.8|35018.8|35043|35023|35043|35023|35036.5|35016.5|31
1650960200000|2022-04-26 08:03:20|35041.5|35021.5|35042.9|35022.9|35043.2|35023.2|35038.7|35018.7|33
1650960210000|2022-04-26 08:03:30|35043.3|35023.3|35043.3|35023.3|35045.4|35025.4|35041.7|35021.7|30
1650960220000|2022-04-26 08:03:40|35043|35023|35043.2|35023.2|35044.3|35024.3|35042.6|35022.6|16
1650960230000|2022-04-26 08:03:50|35042.5|35022.5|35040.2|35020.2|35042.5|35022.5|35038|35018|30
1650960240000|2022-04-26 08:04:00|35040.4|35020.4|35046|35026|35048.1|35028.1|35040.2|35020.2|23
1650960250000|2022-04-26 08:04:10|35046.3|35026.3|35044|35024|35048|35028|35044|35024|23
1650960260000|2022-04-26 08:04:20|35044.3|35024.3|35047.7|35027.7|35048.2|35028.2|35044|35024|24
1650960270000|2022-04-26 08:04:30|35047.9|35027.9|35050.5|35030.5|35056.9|35036.9|35047.2|35027.2|35
1650960280000|2022-04-26 08:04:40|35051.4|35031.4|35046.8|35026.8|35052.3|35032.3|35046.2|35026.2|32
1650960290000|2022-04-26 08:04:50|35045.5|35025.5|35047.2|35027.2|35047.7|35027.7|35043.8|35023.8|24
1650960300000|2022-04-26 08:05:00|35046.9|35026.9|35043.9|35023.9|35046.9|35026.9|35043.8|35023.8|22
1650960310000|2022-04-26 08:05:10|35044.5|35024.5|35045.9|35025.9|35047.7|35027.7|35044.5|35024.5|25
1650960320000|2022-04-26 08:05:20|35046.1|35026.1|35043.5|35023.5|35047.2|35027.2|35041.8|35021.8|29
1650960330000|2022-04-26 08:05:30|35043.3|35023.3|35040|35020|35043.7|35023.7|35038.9|35018.9|19
1650960340000|2022-04-26 08:05:40|35039.8|35019.8|35033.9|35013.9|35039.8|35019.8|35033.9|35013.9|32
1650960350000|2022-04-26 08:05:50|35034.2|35014.2|35037.2|35017.2|35037.2|35017.2|35017.8|34997.8|33
1650960360000|2022-04-26 08:06:00|35038.9|35018.9|35030.7|35010.7|35039.2|35019.2|35030.5|35010.5|33
1650960370000|2022-04-26 08:06:10|35030.6|35010.6|35027.4|35007.4|35030.8|35010.8|35027.3|35007.3|33
1650960380000|2022-04-26 08:06:20|35027.1|35007.1|35029|35009|35029.6|35009.6|35023.9|35003.9|31
1650960390000|2022-04-26 08:06:30|35028.9|35008.9|35028.1|35008.1|35029.3|35009.3|35026.2|35006.2|31
1650960400000|2022-04-26 08:06:40|35028.4|35008.4|35030.1|35010.1|35031.4|35011.4|35027.3|35007.3|35
1650960410000|2022-04-26 08:06:50|35029.8|35009.8|35034.7|35014.7|35035.1|35015.1|35029.8|35009.8|29
1650960420000|2022-04-26 08:07:00|35033.6|35013.6|35034.8|35014.8|35034.8|35014.8|35032.3|35012.3|25
1650960430000|2022-04-26 08:07:10|35035|35015|35033|35013|35036.3|35016.3|35032.8|35012.8|28
1650960440000|2022-04-26 08:07:20|35033.9|35013.9|35046.4|35026.4|35053|35033|35033.9|35013.9|36
1650960450000|2022-04-26 08:07:30|35046.8|35026.8|35051.6|35031.6|35052.3|35032.3|35046.8|35026.8|35
1650960460000|2022-04-26 08:07:40|35050.7|35030.7|35054.6|35034.6|35054.8|35034.8|35050.7|35030.7|27
1650960470000|2022-04-26 08:07:50|35047.9|35027.9|35038.3|35018.3|35047.9|35027.9|35037.3|35017.3|32
1650960480000|2022-04-26 08:08:00|35038.5|35018.5|35038.8|35018.8|35040|35020|35038.2|35018.2|26
1650960490000|2022-04-26 08:08:10|35038.9|35018.9|35043.5|35023.5|35044.9|35024.9|35038.9|35018.9|22
1650960500000|2022-04-26 08:08:20|35043.6|35023.6|35046.9|35026.9|35050.9|35030.9|35043.4|35023.4|29
1650960510000|2022-04-26 08:08:30|35046.6|35026.6|35045.2|35025.2|35047.8|35027.8|35042.2|35022.2|37
1650960520000|2022-04-26 08:08:40|35046.5|35026.5|35040.5|35020.5|35046.5|35026.5|35038.6|35018.6|35
1650960530000|2022-04-26 08:08:50|35040.1|35020.1|35042|35022|35042|35022|35040.1|35020.1|24
1650960540000|2022-04-26 08:09:00|35042.1|35022.1|35040.9|35020.9|35042.1|35022.1|35038.2|35018.2|31
1650960550000|2022-04-26 08:09:10|35040.5|35020.5|35042.1|35022.1|35045.4|35025.4|35039.5|35019.5|29
1650960560000|2022-04-26 08:09:20|35042.2|35022.2|35044.9|35024.9|35044.9|35024.9|35041.6|35021.6|33
1650960570000|2022-04-26 08:09:30|35044.7|35024.7|35044.7|35024.7|35045.9|35025.9|35043.1|35023.1|27
1650960580000|2022-04-26 08:09:40|35043.4|35023.4|35051.5|35031.5|35052.8|35032.8|35043.4|35023.4|35
1650960590000|2022-04-26 08:09:50|35052.8|35032.8|35056.2|35036.2|35056.3|35036.3|35050.4|35030.4|30
1650960600000|2022-04-26 08:10:00|35056.5|35036.5|35055.8|35035.8|35057.6|35037.6|35055.1|35035.1|30
1650960610000|2022-04-26 08:10:10|35056.1|35036.1|35055.2|35035.2|35056.1|35036.1|35051.3|35031.3|22
1650960620000|2022-04-26 08:10:20|35055|35035|35054.6|35034.6|35057.5|35037.5|35053.2|35033.2|28
1650960630000|2022-04-26 08:10:30|35054.4|35034.4|35057.7|35037.7|35057.9|35037.9|35053.8|35033.8|22
1650960640000|2022-04-26 08:10:40|35057.8|35037.8|35053.8|35033.8|35057.8|35037.8|35053.8|35033.8|28
1650960650000|2022-04-26 08:10:50|35054.7|35034.7|35053.6|35033.6|35055.3|35035.3|35052.2|35032.2|32
1650960660000|2022-04-26 08:11:00|35054|35034|35046.5|35026.5|35055.2|35035.2|35041|35021|35
1650960670000|2022-04-26 08:11:10|35047|35027|35046.5|35026.5|35048.3|35028.3|35045.7|35025.7|26
1650960680000|2022-04-26 08:11:20|35046.8|35026.8|35041.8|35021.8|35046.8|35026.8|35039.8|35019.8|29
1650960690000|2022-04-26 08:11:30|35043|35023|35035.2|35015.2|35043.4|35023.4|35034.4|35014.4|23
1650960700000|2022-04-26 08:11:40|35036.4|35016.4|35038.1|35018.1|35066|35024|35034.2|35004|31
1650960710000|2022-04-26 08:11:50|35038.6|35018.6|35043.5|35023.5|35043.5|35023.5|35038.5|35018.5|26
1650960720000|2022-04-26 08:12:00|35044.1|35024.1|35041.2|35021.2|35045.1|35025.1|35039.5|35019.5|27
1650960730000|2022-04-26 08:12:10|35041.4|35021.4|35042.4|35022.4|35042.4|35022.4|35039.4|35019.4|27
1650960740000|2022-04-26 08:12:20|35042|35022|35045.4|35025.4|35049.2|35029.2|35039.8|35019.8|27
1650960750000|2022-04-26 08:12:30|35046.3|35026.3|35074|35054|35074|35054|35045.8|35025.8|32
1650960760000|2022-04-26 08:12:40|35073.8|35053.8|35066.9|35046.9|35073.8|35053.8|35065.9|35045.9|35
1650960770000|2022-04-26 08:12:50|35066.6|35046.6|35063.5|35043.5|35066.6|35046.6|35062.9|35042.9|33
1650960780000|2022-04-26 08:13:00|35064|35044|35064.9|35044.9|35065.8|35045.8|35063.6|35043.6|30
1650960790000|2022-04-26 08:13:10|35064.7|35044.7|35063.9|35043.9|35064.8|35044.8|35062.3|35042.3|18
1650960800000|2022-04-26 08:13:20|35064.1|35044.1|35063.4|35043.4|35064.1|35044.1|35060.9|35040.9|27
1650960810000|2022-04-26 08:13:30|35063.6|35043.6|35063.6|35043.6|35063.8|35043.8|35062.1|35042.1|26
1650960820000|2022-04-26 08:13:40|35063.8|35043.8|35060.9|35040.9|35063.8|35043.8|35060.7|35040.7|18
1650960830000|2022-04-26 08:13:50|35060.6|35040.6|35042.6|35022.6|35060.8|35040.8|35042.5|35022.5|27
1650960840000|2022-04-26 08:14:00|35041.9|35021.9|35041.7|35021.7|35043.7|35023.7|35040.3|35020.3|31
1650960850000|2022-04-26 08:14:10|35042.1|35022.1|35045.1|35025.1|35045.4|35025.4|35040.8|35020.8|25
1650960860000|2022-04-26 08:14:20|35045.5|35025.5|35046|35026|35046.2|35026.2|35043.9|35023.9|26
1650960870000|2022-04-26 08:14:30|35045.5|35025.5|35045.6|35025.6|35046.2|35026.2|35042.2|35022.2|22
1650960880000|2022-04-26 08:14:40|35045.7|35025.7|35043.9|35023.9|35046.2|35026.2|35040.9|35020.9|26
1650960890000|2022-04-26 08:14:50|35044.1|35024.1|35043.8|35023.8|35044.6|35024.6|35042.6|35022.6|24
1650960900000|2022-04-26 08:15:00|35042.9|35022.9|35039.7|35019.7|35043.7|35023.7|35039.3|35019.3|22
1650960910000|2022-04-26 08:15:10|35039.9|35019.9|35039.5|35019.5|35039.9|35019.9|35038|35018|25
1650960920000|2022-04-26 08:15:20|35039.4|35019.4|35039.7|35019.7|35041.5|35021.5|35039.2|35019.2|25
1650960930000|2022-04-26 08:15:30|35038|35018|35040.4|35020.4|35040.4|35020.4|35037.7|35017.7|26
1650960940000|2022-04-26 08:15:40|35040.7|35020.7|35038.3|35018.3|35041.9|35021.9|35038.3|35018.3|23
1650960950000|2022-04-26 08:15:50|35037.8|35017.8|35035.3|35015.3|35052.8|35019.4|35035.2|35002.8|28
1650960960000|2022-04-26 08:16:00|35035.4|35015.4|35035.1|35015.1|35035.8|35015.8|35033.8|35013.8|29
1650960970000|2022-04-26 08:16:10|35035.3|35015.3|35033.5|35013.5|35035.5|35015.5|35032.8|35012.8|25
1650960980000|2022-04-26 08:16:20|35033.7|35013.7|35033.4|34962.8|35035.7|35013.7|35006.8|34960.7|35
1650960990000|2022-04-26 08:16:30|35031.8|34964.5|35041.4|35021.4|35042.8|35022.8|35021.2|34961.4|36
1650961000000|2022-04-26 08:16:40|35041.9|35021.9|35050.8|35000.8|35059.7|35021.9|35036.7|34992|25
1650961010000|2022-04-26 08:16:50|35050.5|35000.5|35047.8|34997.8|35051|35001|35047|34997|27
1650961020000|2022-04-26 08:17:00|35048.6|34998.6|35056|35006|35063.5|35021|35039.3|34996.1|30
1650961030000|2022-04-26 08:17:10|35056.1|35006.1|35041.7|35021.7|35058.8|35023.3|35041.2|35006.1|25
1650961040000|2022-04-26 08:17:20|35041|35021|35042.4|35022.4|35042.4|35022.4|35039.5|35019.5|28
1650961050000|2022-04-26 08:17:30|35042.5|35022.5|35041.4|35021.4|35044.1|35024.1|35041.4|35021.4|26
1650961060000|2022-04-26 08:17:40|35041.8|35021.8|35042|35022|35043.5|35023.5|35040.8|35020.8|24
1650961070000|2022-04-26 08:17:50|35041.3|35021.3|35047.5|35027.5|35047.5|35027.5|35040|35020|28
1650961080000|2022-04-26 08:18:00|35047|35027|35040.6|35020.6|35047.6|35027.6|35040.2|35020.2|27
1650961090000|2022-04-26 08:18:10|35040.2|35020.2|35037.4|35017.4|35049.6|35021.3|35033.6|34998.5|32
1650961100000|2022-04-26 08:18:20|35037.8|35017.8|35033.8|35013.8|35039.7|35019.7|35032.7|35012.7|33
1650961110000|2022-04-26 08:18:30|35033.5|35013.5|35037|35017|35041.4|35021.4|35033.5|35013.5|31
1650961120000|2022-04-26 08:18:40|35037.7|35017.7|35034.1|35014.1|35038.9|35018.9|35032|35012|27
1650961130000|2022-04-26 08:18:50|35034.7|35014.7|35033.6|35013.6|35037.2|35017.2|35033|35013|22
1650961140000|2022-04-26 08:19:00|35032.4|35012.4|35036.7|35016.7|35037.3|35017.3|35032.4|35012.4|27
1650961150000|2022-04-26 08:19:10|35036.8|35016.8|35035.4|35015.4|35036.8|35016.8|35033.4|35013.4|26
1650961160000|2022-04-26 08:19:20|35036.5|35016.5|35022.3|35002.3|35036.5|35016.5|35019.6|34999.6|28
1650961170000|2022-04-26 08:19:30|35021.6|35001.6|35020.6|35000.6|35024.1|35004.1|35019.8|34999.8|25
1650961180000|2022-04-26 08:19:40|35020.1|35000.1|35019.9|34999.9|35021|35001|35018.8|34998.8|24
1650961190000|2022-04-26 08:19:50|35020|35000|35018.4|34998.4|35022.4|35002.4|35017.9|34997.9|29
1650961200000|2022-04-26 08:20:00|35018.7|34998.7|35020.2|35000.2|35021.9|35001.9|35018.1|34998.1|33
1650961210000|2022-04-26 08:20:10|35020.1|35000.1|35019.7|34999.7|35022.4|35002.4|35019.3|34999.3|24
1650961220000|2022-04-26 08:20:20|35019.1|34999.1|35011.5|34991.5|35020.6|35000.6|35011.5|34991.5|32
1650961230000|2022-04-26 08:20:30|35010.9|34990.9|35010.4|34990.4|35012|34992|35009.9|34989.9|34
1650961240000|2022-04-26 08:20:40|35010.7|34990.7|35017.6|34997.6|35018.2|34998.2|35010.4|34990.4|20
1650961250000|2022-04-26 08:20:50|35017.3|34997.3|35016.6|34996.6|35019.1|34999.1|35016.5|34996.5|25
1650961260000|2022-04-26 08:21:00|35016.8|34996.8|35014.4|34994.4|35017.3|34997.3|35014.4|34994.4|13
1650961270000|2022-04-26 08:21:10|35014.5|34994.5|35013.5|34993.5|35015.9|34995.9|35012.9|34992.9|21
1650961280000|2022-04-26 08:21:20|35012.8|34992.8|35012.1|34992.1|35013.8|34993.8|35011.6|34991.6|14
1650961290000|2022-04-26 08:21:30|35012.5|34992.5|35013.5|34993.5|35014.5|34994.5|35012.5|34992.5|29
1650961300000|2022-04-26 08:21:40|35013.6|34993.6|35014.4|34994.4|35014.4|34994.4|35013.2|34993.2|23
1650961310000|2022-04-26 08:21:50|35014.5|34994.5|35012.6|34992.6|35014.5|34994.5|35011.2|34991.2|25
1650961320000|2022-04-26 08:22:00|35012.7|34992.7|35016.3|34996.3|35016.8|34996.8|35012.1|34992.1|28
1650961330000|2022-04-26 08:22:10|35016.6|34996.6|35016.8|34996.8|35017.6|34997.6|35015.4|34995.4|22
1650961340000|2022-04-26 08:22:20|35016.7|34996.7|35011.6|34991.6|35016.7|34996.7|35011.6|34991.6|26
1650961350000|2022-04-26 08:22:30|35011.8|34991.8|35010.5|34990.5|35012.3|34992.3|35007.4|34987.4|24
1650961360000|2022-04-26 08:22:40|35010.1|34990.1|35012.3|34992.3|35012.6|34992.6|35009.9|34989.9|27
1650961370000|2022-04-26 08:22:50|35012.6|34992.6|35011.2|34991.2|35012.6|34992.6|35010.4|34990.4|27
1650961380000|2022-04-26 08:23:00|35011.6|34991.6|35012.1|34992.1|35012.4|34992.4|35011.5|34991.5|23
1650961390000|2022-04-26 08:23:10|35012.3|34992.3|35012.5|34992.5|35012.5|34992.5|35011.1|34991.1|16
1650961400000|2022-04-26 08:23:20|35012.3|34992.3|35012|34992|35012.4|34992.4|35010.8|34990.8|18
1650961410000|2022-04-26 08:23:30|35011.8|34991.8|35007.8|34987.8|35012.2|34992.2|35007.3|34987.3|25
1650961420000|2022-04-26 08:23:40|35007.9|34987.9|35005.7|34985.7|35008.4|34988.4|35004.9|34984.9|20
1650961430000|2022-04-26 08:23:50|35005.5|34985.5|35002.5|34982.5|35022.8|34989|35002.5|34963.3|26
1650961440000|2022-04-26 08:24:00|35002|34982|35002.6|34982.6|35003|34983|35001.2|34981.2|26
1650961450000|2022-04-26 08:24:10|35002.3|34982.3|35000.6|34980.6|35002.5|34982.5|35000.6|34980.6|17
1650961460000|2022-04-26 08:24:20|35000.5|34980.5|35001.8|34981.8|35001.8|34981.8|34999.7|34979.7|26
1650961470000|2022-04-26 08:24:30|35001.7|34981.7|35003.4|34983.4|35004|34984|35001.7|34981.7|22
1650961480000|2022-04-26 08:24:40|35002.6|34982.6|35003|34983|35003.4|34983.4|35001.9|34981.9|15
1650961490000|2022-04-26 08:24:50|35003.1|34983.1|35001.9|34981.9|35003.6|34983.6|35001.9|34981.9|18
1650961500000|2022-04-26 08:25:00|35002|34982|35003.9|34983.9|35004.3|34984.3|35002|34982|27
1650961510000|2022-04-26 08:25:10|35003.6|34983.6|35004|34984|35004.1|34984.1|35003.6|34983.6|13
1650961520000|2022-04-26 08:25:20|35003.7|34983.7|35018.6|34968.6|35023.7|34984.8|35002.8|34962.7|25
1650961530000|2022-04-26 08:25:30|35004.1|34984.1|35009.2|34989.2|35016.4|34989.8|35001.8|34966.4|29
1650961540000|2022-04-26 08:25:40|35009.4|34989.4|35009.5|34989.5|35010.5|34990.5|35009.2|34989.2|20
1650961550000|2022-04-26 08:25:50|35009.8|34989.8|35009.4|34989.4|35011.6|34991.6|35009|34989|17
1650961560000|2022-04-26 08:26:00|35009.5|34989.5|35010|34990|35011.6|34991.6|35009.5|34989.5|21
1650961570000|2022-04-26 08:26:10|35010.1|34990.1|35012.6|34992.6|35013|34993|35009.8|34989.8|14
1650961580000|2022-04-26 08:26:20|35012.2|34992.2|35010.4|34990.4|35012.8|34992.8|35009.7|34989.7|17
1650961590000|2022-04-26 08:26:30|35010.5|34990.5|35009|34989|35016|34996|35009|34989|24
1650961600000|2022-04-26 08:26:40|35009.1|34989.1|35008.8|34988.8|35012.7|34992.7|35006.8|34986.8|23
1650961610000|2022-04-26 08:26:50|35009.4|34989.4|35002.7|34982.7|35009.4|34989.4|35000.8|34980.8|35
1650961620000|2022-04-26 08:27:00|35002|34982|35002|34982|35002.3|34982.3|35001.6|34981.6|14
1650961630000|2022-04-26 08:27:10|35001.9|34981.9|35003.9|34983.9|35006.5|34986.5|35001.9|34981.9|23
1650961640000|2022-04-26 08:27:20|35003.3|34983.3|34998.7|34978.7|35003.3|34983.3|34998.7|34978.7|25
1650961650000|2022-04-26 08:27:30|34998.4|34978.4|34994.5|34974.5|34998.4|34978.4|34994.5|34974.5|26
1650961660000|2022-04-26 08:27:40|34995.3|34975.3|34995.2|34975.2|34996.3|34976.3|34994.9|34974.9|26
1650961670000|2022-04-26 08:27:50|34995|34975|35007.7|34957.7|35017.3|34977.4|34990.4|34950.3|22
1650961680000|2022-04-26 08:28:00|35007.3|34957.3|34991|34971|35007.5|34972.2|34990.7|34956.3|23
1650961690000|2022-04-26 08:28:10|34990.9|34970.9|34990.3|34970.3|34991.1|34971.1|34988.4|34968.4|20
1650961700000|2022-04-26 08:28:20|34990.7|34970.7|34990.4|34970.4|34991.6|34971.6|34989|34969|19
1650961710000|2022-04-26 08:28:30|34989.4|34969.4|34988.1|34968.1|34990|34970|34988.1|34968.1|20
1650961720000|2022-04-26 08:28:40|34987.9|34967.9|34989.5|34969.5|34989.5|34969.5|34986.9|34966.9|20
1650961730000|2022-04-26 08:28:50|34989.7|34969.7|34990.7|34970.7|34992.5|34972.5|34989.5|34969.5|18
1650961740000|2022-04-26 08:29:00|34990.2|34970.2|34997.3|34977.3|34998.7|34978.7|34990.2|34970.2|27
1650961750000|2022-04-26 08:29:10|34997.7|34977.7|34996.3|34976.3|34997.9|34977.9|34995.9|34975.9|18
1650961760000|2022-04-26 08:29:20|34996.6|34976.6|34999.2|34979.2|34999.2|34979.2|34995.5|34975.5|26
1650961770000|2022-04-26 08:29:30|35000.4|34980.4|35003.9|34983.9|35003.9|34983.9|35000.4|34980.4|31
1650961780000|2022-04-26 08:29:40|35004.1|34984.1|35021.9|35001.9|35024.5|35004.5|35003.6|34983.6|29
1650961790000|2022-04-26 08:29:50|35022.4|35002.4|35021.3|35001.3|35022.4|35002.4|35020.4|35000.4|24
1650961800000|2022-04-26 08:30:00|35021.4|35001.4|35018.8|34998.8|35021.5|35001.5|35018.1|34998.1|31
1650961810000|2022-04-26 08:30:10|35018.9|34998.9|35009|34989|35019.2|34999.2|35009|34989|27
1650961820000|2022-04-26 08:30:20|35008.8|34988.8|35007.1|34987.1|35009.3|34989.3|35004.3|34984.3|34
1650961830000|2022-04-26 08:30:30|35006.7|34986.7|35009.8|34989.8|35009.8|34989.8|35006.5|34986.5|26
1650961840000|2022-04-26 08:30:40|35010|34990|35001.2|34981.2|35010.3|34990.3|35001.2|34981.2|24
1650961850000|2022-04-26 08:30:50|35002|34982|35007.8|34987.8|35009.2|34989.2|35001.8|34981.8|27
1650961860000|2022-04-26 08:31:00|35008.2|34988.2|35008.3|34988.3|35009|34989|35007|34987|30
1650961870000|2022-04-26 08:31:10|35008|34988|35010.5|34990.5|35010.7|34990.7|35007.8|34987.8|24
1650961880000|2022-04-26 08:31:20|35010.6|34990.6|35012|34992|35013.9|34993.9|35009.5|34989.5|24
1650961890000|2022-04-26 08:31:30|35011.8|34991.8|35010.3|34990.3|35012.3|34992.3|35009.9|34989.9|30
1650961900000|2022-04-26 08:31:40|35011.2|34991.2|35016.2|34996.2|35017.3|34997.3|35011.1|34991.1|34
1650961910000|2022-04-26 08:31:50|35016.1|34996.1|35019.6|34999.6|35020.1|35000.1|35015|34995|34
1650961920000|2022-04-26 08:32:00|35019.7|34999.7|35018|34998|35020.2|35000.2|35017|34997|31
1650961930000|2022-04-26 08:32:10|35018.1|34998.1|35021.1|35001.1|35021.3|35001.3|35016.4|34996.4|25
1650961940000|2022-04-26 08:32:20|35020.7|35000.7|35019.6|34999.6|35020.7|35000.7|35017.2|34997.2|28
1650961950000|2022-04-26 08:32:30|35020|35000|35017.6|34997.6|35020.6|35000.6|35013.6|34993.6|33
1650961960000|2022-04-26 08:32:40|35017.4|34997.4|35018.1|34998.1|35019.1|34999.1|35017.2|34997.2|29
1650961970000|2022-04-26 08:32:50|35018.2|34998.2|35017.9|34997.9|35019.5|34999.5|35016.2|34996.2|33
1650961980000|2022-04-26 08:33:00|35017.7|34997.7|35012.2|34992.2|35017.8|34997.8|35011.4|34991.4|32
1650961990000|2022-04-26 08:33:10|35012.1|34992.1|35013.6|34993.6|35016.8|34996.8|35012.1|34992.1|24
1650962000000|2022-04-26 08:33:20|35014.2|34994.2|35013.7|34993.7|35015|34995|35012.9|34992.9|31
1650962010000|2022-04-26 08:33:30|35014.2|34994.2|35013.9|34993.9|35014.4|34994.4|35013.2|34993.2|13
1650962020000|2022-04-26 08:33:40|35014|34994|35015.3|34995.3|35015.5|34995.5|35011.7|34991.7|23
1650962030000|2022-04-26 08:33:50|35015.5|34995.5|35086.8|35018.4|35090.7|35027.7|35013.2|34993.2|38
1650962040000|2022-04-26 08:34:00|35086.6|35019.8|35088.1|35006.5|35092|35034.8|35047.6|35006.5|34
1650962050000|2022-04-26 08:34:10|35073.6|35014.3|35067.1|35010.3|35073.6|35017|35063.9|35002.5|32
1650962060000|2022-04-26 08:34:20|35066.1|35009.4|35069.3|35011.6|35069.3|35014.6|35064.3|35006.3|19
1650962070000|2022-04-26 08:34:30|35070.1|35012.2|35072.8|35009.6|35076.8|35020.8|35067.8|35006.5|32
1650962080000|2022-04-26 08:34:40|35072.5|35011.6|35072.1|35003.2|35074.1|35012.5|35067.2|35003.2|32
1650962090000|2022-04-26 08:34:50|35068.7|35008.1|35052|35032|35070.5|35036.2|35050.2|35005.7|28
1650962100000|2022-04-26 08:35:00|35051.9|35031.9|35052.2|35032.2|35052.4|35032.4|35051.7|35031.7|19
1650962110000|2022-04-26 08:35:10|35052.1|35032.1|35049.3|35029.3|35052.4|35032.4|35049.2|35029.2|22
1650962120000|2022-04-26 08:35:20|35048.9|35028.9|35051.1|35031.1|35051.1|35031.1|35048.7|35028.7|18
1650962130000|2022-04-26 08:35:30|35052.7|35032.7|35053.9|35033.9|35054.9|35034.9|35052.7|35032.7|26
1650962140000|2022-04-26 08:35:40|35054|35034|35051.2|35031.2|35054.4|35034.4|35050.4|35030.4|25
1650962150000|2022-04-26 08:35:50|35051.1|35031.1|35044.4|35024.4|35051.6|35031.6|35044.2|35024.2|27
1650962160000|2022-04-26 08:36:00|35044.2|35024.2|35047.8|35027.8|35049.5|35029.5|35044.2|35024.2|29
1650962170000|2022-04-26 08:36:10|35047.7|35027.7|35057.7|35037.7|35057.7|35037.7|35047.6|35027.6|27
1650962180000|2022-04-26 08:36:20|35059|35039|35062.7|35042.7|35063.2|35043.2|35056.6|35036.6|34
1650962190000|2022-04-26 08:36:30|35061.1|35041.1|35081.5|35024.4|35083.9|35042.7|35058.5|35024.4|33
1650962200000|2022-04-26 08:36:40|35080.9|35024.1|35075.3|35025.3|35081.9|35028|35074.2|35023|26
1650962210000|2022-04-26 08:36:50|35074.8|35024.8|35060.8|35040.8|35076.6|35040.9|35058.7|35024.8|28
1650962220000|2022-04-26 08:37:00|35060.5|35040.5|35062.8|35042.8|35081.2|35042.9|35059.1|35020.6|27
1650962230000|2022-04-26 08:37:10|35063.4|35043.4|35079|35029|35080.7|35044.8|35062.2|35023.8|25
1650962240000|2022-04-26 08:37:20|35078.9|35028.9|35065.9|35045.9|35080.2|35046.4|35065.3|35028.9|24
1650962250000|2022-04-26 08:37:30|35065.4|35045.4|35066.6|35046.6|35086|35048.9|35065.3|35028.3|30
1650962260000|2022-04-26 08:37:40|35067|35047|35064|35044|35084.6|35047.4|35062.4|35025.2|28
1650962270000|2022-04-26 08:37:50|35063.6|35043.6|35062.8|35042.8|35063.8|35043.8|35060.9|35040.9|24
1650962280000|2022-04-26 08:38:00|35062.6|35042.6|35061.9|35041.9|35064.3|35044.3|35061.8|35041.8|18
1650962290000|2022-04-26 08:38:10|35061.8|35041.8|35056|35036|35083|35043.7|35056|35021.2|23
1650962300000|2022-04-26 08:38:20|35058|35038|35058.8|35038.8|35062.4|35042.4|35057.3|35037.3|18
1650962310000|2022-04-26 08:38:30|35058.4|35038.4|35059|35039|35060.2|35040.2|35057.7|35037.7|16
1650962320000|2022-04-26 08:38:40|35058.5|35038.5|35103.1|35083.1|35111|35083.5|35057|35037|24
1650962330000|2022-04-26 08:38:50|35105.3|35085.3|35093|35073|35147.3|35090.2|35090.8|35055.6|38
1650962340000|2022-04-26 08:39:00|35092.6|35072.6|35094.9|35074.9|35094.9|35074.9|35091.3|35071.3|21
1650962350000|2022-04-26 08:39:10|35094.1|35074.1|35095.5|35075.5|35096.2|35076.2|35091.7|35071.7|32
1650962360000|2022-04-26 08:39:20|35097|35077|35108.3|35058.3|35113.2|35077|35094.6|35054.7|21
1650962370000|2022-04-26 08:39:30|35108.8|35058.8|35110.2|35060.2|35114|35061.2|35108.6|35051.9|21
1650962380000|2022-04-26 08:39:40|35110.3|35060.3|35110.6|35060.6|35114.8|35080.3|35095.3|35056.7|29
1650962390000|2022-04-26 08:39:50|35096|35076|35098.2|35078.2|35116.4|35079.5|35094|35052.8|32
1650962400000|2022-04-26 08:40:00|35098.6|35078.6|35111|35048.5|35112.2|35079.5|35086|35047.1|37
1650962410000|2022-04-26 08:40:10|35109.1|35050.5|35105.9|35049.2|35113.3|35054.2|35101.4|35046.3|34
1650962420000|2022-04-26 08:40:20|35102.4|35052.4|35104.9|35054.9|35118|35069.9|35089.2|35039.1|22
1650962430000|2022-04-26 08:40:30|35113.7|35047.3|35096.3|35076.3|35113.7|35076.3|35096.3|35047.3|22
1650962440000|2022-04-26 08:40:40|35096.1|35076.1|35096.7|35076.7|35097.4|35077.4|35095.5|35075.5|23
1650962450000|2022-04-26 08:40:50|35096.9|35076.9|35086.1|35066.1|35097.7|35077.7|35086.1|35066.1|21
1650962460000|2022-04-26 08:41:00|35084.9|35064.9|35090.7|35070.7|35107.4|35072.4|35084.9|35045.4|30
1650962470000|2022-04-26 08:41:10|35090.9|35070.9|35086.8|35066.8|35109|35071.3|35086.5|35046.4|26
1650962480000|2022-04-26 08:41:20|35085.9|35065.9|35088.6|35068.6|35089.1|35069.1|35085.2|35065.2|17
1650962490000|2022-04-26 08:41:30|35088.8|35068.8|35089.6|35069.6|35089.6|35069.6|35088.1|35068.1|16
1650962500000|2022-04-26 08:41:40|35089.4|35069.4|35085.9|35065.9|35091.3|35071.3|35085.7|35065.7|22
1650962510000|2022-04-26 08:41:50|35089.3|35069.3|35086.6|35066.6|35090.3|35070.3|35084.8|35064.8|23
1650962520000|2022-04-26 08:42:00|35104.5|35046.8|35087.5|35067.5|35104.5|35068.4|35086.2|35046.8|23
1650962530000|2022-04-26 08:42:10|35087.4|35067.4|35087.5|35067.5|35088.4|35068.4|35086.7|35066.7|11
1650962540000|2022-04-26 08:42:20|35088|35068|35102.2|35041.7|35102.7|35068|35083.7|35041.7|21
1650962550000|2022-04-26 08:42:30|35102.7|35039.9|35082.1|35062.1|35105.1|35064.1|35082.1|35039.9|22
1650962560000|2022-04-26 08:42:40|35089.5|35069.5|35104.2|35054.2|35109.8|35069.5|35087.2|35047.3|30
1650962570000|2022-04-26 08:42:50|35107.9|35050.6|35088.9|35068.9|35108.4|35070.8|35088.5|35050.6|18
1650962580000|2022-04-26 08:43:00|35088.5|35068.5|35087.8|35067.8|35089.7|35069.7|35087.8|35067.8|24
1650962590000|2022-04-26 08:43:10|35087.4|35067.4|35086.8|35066.8|35108|35067.6|35082.2|35038.8|27
1650962600000|2022-04-26 08:43:20|35086.6|35066.6|35087.3|35067.3|35087.4|35067.4|35085|35065|21
1650962610000|2022-04-26 08:43:30|35087.6|35067.6|35085.6|35065.6|35089|35069|35085.6|35065.6|17
1650962620000|2022-04-26 08:43:40|35085.4|35065.4|35085.7|35065.7|35085.9|35065.9|35083.3|35063.3|19
1650962630000|2022-04-26 08:43:50|35084.8|35064.8|35109.5|35059.5|35113.2|35074.5|35084.8|35053.2|29
1650962640000|2022-04-26 08:44:00|35109|35059|35092.9|35072.9|35109|35076.3|35092.9|35059|28
1650962650000|2022-04-26 08:44:10|35093|35073|35096|35076|35096|35076|35092|35072|16
1650962660000|2022-04-26 08:44:20|35095.9|35075.9|35095|35075|35096|35076|35090.6|35070.6|24
1650962670000|2022-04-26 08:44:30|35094.6|35074.6|35090.6|35070.6|35094.6|35074.6|35089.8|35069.8|25
1650962680000|2022-04-26 08:44:40|35093.1|35073.1|35096.4|35076.4|35116.5|35076.4|35092.7|35055.7|26
1650962690000|2022-04-26 08:44:50|35096.5|35076.5|35093.8|35073.8|35097.2|35077.2|35092.5|35072.5|21
1650962700000|2022-04-26 08:45:00|35094.5|35074.5|35109.8|35089.8|35128.8|35090.3|35089.7|35066.4|30
1650962710000|2022-04-26 08:45:10|35109.6|35089.6|35110.6|35090.6|35112.5|35092.5|35109|35089|23
1650962720000|2022-04-26 08:45:20|35110.7|35090.7|35104.7|35084.7|35111.5|35091.5|35104.7|35084.7|24
1650962730000|2022-04-26 08:45:30|35104|35084|35102.5|35082.5|35104.8|35084.8|35102.5|35082.5|22
1650962740000|2022-04-26 08:45:40|35101.7|35081.7|35108.9|35088.9|35111.2|35091.2|35100.5|35080.5|34
1650962750000|2022-04-26 08:45:50|35109.3|35089.3|35109.2|35089.2|35110.6|35090.6|35108.3|35088.3|22
1650962760000|2022-04-26 08:46:00|35108.7|35088.7|35118.6|35098.6|35121.2|35101.2|35108.7|35088.7|26
1650962770000|2022-04-26 08:46:10|35120.3|35100.3|35118.8|35098.8|35121.2|35101.2|35115.7|35095.7|26
1650962780000|2022-04-26 08:46:20|35117.3|35097.3|35116.2|35096.2|35118.5|35098.5|35115.9|35095.9|28
1650962790000|2022-04-26 08:46:30|35116.1|35096.1|35133.6|35113.6|35146|35113.8|35115.7|35085.9|34
1650962800000|2022-04-26 08:46:40|35129.1|35109.1|35124.1|35104.1|35129.8|35109.8|35123|35103|31
1650962810000|2022-04-26 08:46:50|35126.7|35106.7|35119.6|35099.6|35127.8|35107.8|35115.6|35095.6|27
1650962820000|2022-04-26 08:47:00|35118.5|35098.5|35118.2|35098.2|35122|35102|35117.8|35097.8|26
1650962830000|2022-04-26 08:47:10|35118.7|35098.7|35119.1|35099.1|35120.5|35100.5|35108.7|35088.7|31
1650962840000|2022-04-26 08:47:20|35119.2|35099.2|35118.9|35098.9|35119.8|35099.8|35118|35098|27
1650962850000|2022-04-26 08:47:30|35118.8|35098.8|35114.3|35094.3|35119.6|35099.6|35113.8|35093.8|26
1650962860000|2022-04-26 08:47:40|35113.3|35093.3|35115.9|35095.9|35117.1|35097.1|35112.1|35092.1|29
1650962870000|2022-04-26 08:47:50|35115.8|35095.8|35120.7|35100.7|35120.7|35100.7|35112.4|35092.4|23
1650962880000|2022-04-26 08:48:00|35120.5|35100.5|35116.8|35096.8|35120.5|35100.5|35112.8|35092.8|24
1650962890000|2022-04-26 08:48:10|35116.2|35096.2|35113|35093|35117.7|35097.7|35110.1|35090.1|31
1650962900000|2022-04-26 08:48:20|35113.3|35093.3|35134.3|35114.3|35135|35115|35113.1|35093.1|32
1650962910000|2022-04-26 08:48:30|35135.6|35115.6|35133.4|35113.4|35135.6|35115.6|35130.8|35110.8|28
1650962920000|2022-04-26 08:48:40|35133.3|35113.3|35135.3|35115.3|35137.6|35117.6|35132.8|35112.8|30
1650962930000|2022-04-26 08:48:50|35135|35115|35135.5|35115.5|35143.2|35123.2|35133.3|35113.3|27
1650962940000|2022-04-26 08:49:00|35135.2|35115.2|35146.2|35126.2|35147.1|35127.1|35135.2|35115.2|31
1650962950000|2022-04-26 08:49:10|35145.3|35125.3|35145.8|35125.8|35147.4|35127.4|35145.3|35125.3|20
1650962960000|2022-04-26 08:49:20|35145.6|35125.6|35144.3|35124.3|35145.6|35125.6|35143|35123|23
1650962970000|2022-04-26 08:49:30|35144.5|35124.5|35147.5|35127.5|35147.5|35127.5|35144.2|35124.2|24
1650962980000|2022-04-26 08:49:40|35144.5|35124.5|35146.5|35126.5|35146.5|35126.5|35144.4|35124.4|15
1650962990000|2022-04-26 08:49:50|35145.6|35125.6|35148.5|35128.5|35148.5|35128.5|35145.3|35125.3|24
1650963000000|2022-04-26 08:50:00|35148.4|35128.4|35145.5|35125.5|35149.1|35129.1|35144.2|35124.2|23
1650963010000|2022-04-26 08:50:10|35145.6|35125.6|35144.9|35124.9|35145.6|35125.6|35143.7|35123.7|16
1650963020000|2022-04-26 08:50:20|35144.8|35124.8|35144.1|35124.1|35145|35125|35141.1|35121.1|22
1650963030000|2022-04-26 08:50:30|35143.7|35123.7|35145.3|35125.3|35145.5|35125.5|35141.4|35121.4|26
1650963040000|2022-04-26 08:50:40|35144.8|35124.8|35143|35123|35145.7|35125.7|35142.8|35122.8|18
1650963050000|2022-04-26 08:50:50|35143.2|35123.2|35137.6|35117.6|35143.7|35123.7|35137.4|35117.4|18
1650963060000|2022-04-26 08:51:00|35138.9|35118.9|35136.5|35116.5|35138.9|35118.9|35135.8|35115.8|25
1650963070000|2022-04-26 08:51:10|35136|35116|35139|35119|35144|35124|35135.7|35115.7|31
1650963080000|2022-04-26 08:51:20|35138.5|35118.5|35149.8|35129.8|35151.5|35131.5|35137.8|35117.8|31
1650963090000|2022-04-26 08:51:30|35150.8|35130.8|35150.7|35130.7|35152.5|35132.5|35150.4|35130.4|24
1650963100000|2022-04-26 08:51:40|35151.7|35131.7|35153.7|35133.7|35153.7|35133.7|35150.1|35130.1|21
1650963110000|2022-04-26 08:51:50|35153.8|35133.8|35161.2|35141.2|35161.5|35141.5|35151.4|35131.4|22
1650963120000|2022-04-26 08:52:00|35161.3|35141.3|35158.9|35138.9|35161.7|35141.7|35157.8|35137.8|25
1650963130000|2022-04-26 08:52:10|35162.7|35142.7|35159.7|35139.7|35165.2|35145.2|35159.6|35139.6|25
1650963140000|2022-04-26 08:52:20|35161.4|35141.4|35159.8|35139.8|35161.7|35141.7|35159.8|35139.8|22
1650963150000|2022-04-26 08:52:30|35160.3|35140.3|35161.7|35141.7|35162.1|35142.1|35160.2|35140.2|19
1650963160000|2022-04-26 08:52:40|35162.4|35142.4|35160.8|35140.8|35163|35143|35160.4|35140.4|20
1650963170000|2022-04-26 08:52:50|35160.3|35140.3|35162.4|35142.4|35164.5|35144.5|35159.9|35139.9|19
1650963180000|2022-04-26 08:53:00|35161.5|35141.5|35170.5|35150.5|35170.5|35150.5|35161.5|35141.5|29
1650963190000|2022-04-26 08:53:10|35170.4|35150.4|35167.1|35147.1|35176.6|35156.6|35166.4|35146.4|29
1650963200000|2022-04-26 08:53:20|35166.3|35146.3|35165.9|35145.9|35166.3|35146.3|35164.9|35144.9|24
1650963210000|2022-04-26 08:53:30|35166.1|35146.1|35163.6|35143.6|35166.3|35146.3|35161.9|35141.9|23
1650963220000|2022-04-26 08:53:40|35164|35144|35165.2|35145.2|35165.2|35145.2|35163.6|35143.6|25
1650963230000|2022-04-26 08:53:50|35165.3|35145.3|35163.7|35143.7|35165.3|35145.3|35162.2|35142.2|20
1650963240000|2022-04-26 08:54:00|35163.8|35143.8|35167.5|35147.5|35168.1|35148.1|35163.8|35143.8|27
1650963250000|2022-04-26 08:54:10|35166.8|35146.8|35169.2|35149.2|35169.6|35149.6|35166.8|35146.8|22
1650963260000|2022-04-26 08:54:20|35168.6|35148.6|35168.2|35148.2|35168.9|35148.9|35168.1|35148.1|14
1650963270000|2022-04-26 08:54:30|35168.7|35148.7|35172.7|35152.7|35173.6|35153.6|35168.7|35148.7|26
1650963280000|2022-04-26 08:54:40|35173|35153|35174.7|35154.7|35176|35156|35172.4|35152.4|19
1650963290000|2022-04-26 08:54:50|35174.8|35154.8|35171.3|35151.3|35174.8|35154.8|35171|35151|19
1650963300000|2022-04-26 08:55:00|35171.1|35151.1|35173.5|35153.5|35173.5|35153.5|35170.8|35150.8|21
1650963310000|2022-04-26 08:55:10|35173.9|35153.9|35174.4|35154.4|35174.9|35154.9|35172|35152|27
1650963320000|2022-04-26 08:55:20|35174.5|35154.5|35176.3|35156.3|35176.3|35156.3|35174.2|35154.2|19
1650963330000|2022-04-26 08:55:30|35176.6|35156.6|35180.3|35160.3|35181.1|35161.1|35175.9|35155.9|23
1650963340000|2022-04-26 08:55:40|35180.1|35160.1|35183.3|35163.3|35183.6|35163.6|35180|35160|21
1650963350000|2022-04-26 08:55:50|35182.7|35162.7|35192.1|35172.1|35195|35175|35182.7|35162.7|30
1650963360000|2022-04-26 08:56:00|35191.6|35171.6|35195.2|35175.2|35196.3|35176.3|35191.6|35171.6|31
1650963370000|2022-04-26 08:56:10|35193.6|35173.6|35199.8|35179.8|35199.8|35179.8|35192.3|35172.3|23
1650963380000|2022-04-26 08:56:20|35199.2|35179.2|35190.7|35170.7|35199.4|35179.4|35190.6|35170.6|21
1650963390000|2022-04-26 08:56:30|35190.8|35170.8|35193.7|35173.7|35194.4|35174.4|35189.2|35169.2|27
1650963400000|2022-04-26 08:56:40|35193.8|35173.8|35190.7|35170.7|35193.8|35173.8|35189.8|35169.8|23
1650963410000|2022-04-26 08:56:50|35190.6|35170.6|35199.1|35179.1|35199.1|35179.1|35190|35170|24
1650963420000|2022-04-26 08:57:00|35199.2|35179.2|35201.2|35181.2|35201.3|35181.3|35199.2|35179.2|27
1650963430000|2022-04-26 08:57:10|35201.6|35181.6|35206.8|35186.8|35207|35187|35199.4|35179.4|29
1650963440000|2022-04-26 08:57:20|35206.7|35186.7|35208.3|35188.3|35209.4|35189.4|35204.8|35184.8|28
1650963450000|2022-04-26 08:57:30|35208.6|35188.6|35212.6|35192.6|35212.7|35192.7|35208.6|35188.6|27
1650963460000|2022-04-26 08:57:40|35212.3|35192.3|35211.9|35191.9|35212.3|35192.3|35210|35190|30
1650963470000|2022-04-26 08:57:50|35212.3|35192.3|35210|35190|35213.5|35193.5|35209.9|35189.9|24
1650963480000|2022-04-26 08:58:00|35208|35188|35212.7|35192.7|35214.1|35194.1|35207.5|35187.5|30
1650963490000|2022-04-26 08:58:10|35214|35194|35215.6|35195.6|35217.5|35197.5|35209.7|35189.7|28
1650963500000|2022-04-26 08:58:20|35215.3|35195.3|35217.5|35197.5|35221.1|35201.1|35215.3|35195.3|32
1650963510000|2022-04-26 08:58:30|35217.2|35197.2|35222.1|35202.1|35224.9|35204.9|35217.2|35197.2|25
1650963520000|2022-04-26 08:58:40|35221.7|35201.7|35223.5|35203.5|35223.6|35203.6|35221|35201|21
1650963530000|2022-04-26 08:58:50|35224.2|35204.2|35224.6|35204.6|35225.5|35205.5|35224.2|35204.2|18
1650963540000|2022-04-26 08:59:00|35224.8|35204.8|35228.6|35208.6|35228.6|35208.6|35223.7|35203.7|26
1650963550000|2022-04-26 08:59:10|35228.3|35208.3|35224.2|35204.2|35228.5|35208.5|35222.2|35202.2|32
1650963560000|2022-04-26 08:59:20|35224.3|35204.3|35234.2|35214.2|35235.2|35215.2|35223.7|35203.7|29
1650963570000|2022-04-26 08:59:30|35234|35214|35228.1|35208.1|35234.2|35214.2|35226.1|35206.1|34
1650963580000|2022-04-26 08:59:40|35227|35207|35235.1|35215.1|35235.1|35215.1|35226.6|35206.6|26
1650963590000|2022-04-26 08:59:50|35235.8|35215.8|35229.3|35209.3|35237.1|35217.1|35228.5|35208.5|34
1650963600000|2022-04-26 09:00:00|35229.9|35209.9|35214.8|35194.8|35229.9|35209.9|35213.8|35193.8|36
1650963610000|2022-04-26 09:00:10|35214.9|35194.9|35225|35205|35225.9|35205.9|35213.8|35193.8|28
1650963620000|2022-04-26 09:00:20|35225.1|35205.1|35225.4|35205.4|35225.6|35205.6|35223.9|35203.9|29
1650963630000|2022-04-26 09:00:30|35225.5|35205.5|35221.4|35201.4|35225.7|35205.7|35219.6|35199.6|32
1650963640000|2022-04-26 09:00:40|35221.5|35201.5|35223.7|35203.7|35223.7|35203.7|35221|35201|26
1650963650000|2022-04-26 09:00:50|35223.5|35203.5|35214.8|35194.8|35223.5|35203.5|35214.5|35194.5|26
1650963660000|2022-04-26 09:01:00|35215.1|35195.1|35188.4|35168.4|35215.1|35195.1|35188.4|35168.4|23
1650963670000|2022-04-26 09:01:10|35186.2|35166.2|35195.8|35145.8|35199.3|35166.2|35176.3|35136.5|32
1650963680000|2022-04-26 09:01:20|35199.8|35142.3|35199.5|35149.5|35207.6|35165.8|35184.1|35139.6|34
1650963690000|2022-04-26 09:01:30|35199.1|35149.1|35189.8|35139.8|35201.8|35162.8|35174|35137.3|29
1650963700000|2022-04-26 09:01:40|35190|35140|35177.8|35157.8|35190|35167.3|35174.7|35140|27
1650963710000|2022-04-26 09:01:50|35177.7|35157.7|35185.3|35165.3|35208.6|35171.4|35176.5|35147.5|33
1650963720000|2022-04-26 09:02:00|35185.9|35165.9|35184.9|35164.9|35198.7|35166.8|35183.1|35148.7|32
1650963730000|2022-04-26 09:02:10|35184.3|35164.3|35186.9|35166.9|35186.9|35166.9|35184.2|35164.2|27
1650963740000|2022-04-26 09:02:20|35186.1|35166.1|35187.1|35167.1|35207.9|35169.5|35186.1|35150.5|25
1650963750000|2022-04-26 09:02:30|35187.2|35167.2|35184.8|35164.8|35187.5|35167.5|35184.2|35164.2|23
1650963760000|2022-04-26 09:02:40|35184.9|35164.9|35185|35165|35185.8|35165.8|35183.2|35163.2|20
1650963770000|2022-04-26 09:02:50|35184.2|35164.2|35183.8|35163.8|35204|35165.8|35183.6|35146.9|17
1650963780000|2022-04-26 09:03:00|35183.6|35163.6|35185.5|35165.5|35185.7|35165.7|35183.3|35163.3|16
1650963790000|2022-04-26 09:03:10|35185.3|35165.3|35182.8|35162.8|35185.6|35165.6|35182.3|35162.3|19
1650963800000|2022-04-26 09:03:20|35183.3|35163.3|35175.7|35155.7|35183.3|35163.3|35175.7|35155.7|25
1650963810000|2022-04-26 09:03:30|35175.2|35155.2|35174.2|35124.2|35177.3|35156.8|35158.3|35121.1|33
1650963820000|2022-04-26 09:03:40|35178.1|35118.8|35174.3|35116.7|35179.4|35123.1|35170.2|35116.2|35
1650963830000|2022-04-26 09:03:50|35170.2|35120.2|35152.1|35132.1|35172.1|35132.1|35150.7|35116.7|29
1650963840000|2022-04-26 09:04:00|35151.8|35131.8|35155.5|35135.5|35175.2|35141.3|35145.7|35122|39
1650963850000|2022-04-26 09:04:10|35156.4|35136.4|35142.1|35122.1|35168.1|35136.4|35141.8|35107.1|32
1650963860000|2022-04-26 09:04:20|35140.1|35120.1|35155.9|35095.7|35155.9|35121.6|35124.1|35095.7|36
1650963870000|2022-04-26 09:04:30|35155|35105|35151.6|35101.6|35157.4|35119.2|35129.2|35097.3|34
1650963880000|2022-04-26 09:04:40|35158.1|35097.3|35131.6|35111.6|35159.6|35116.8|35131.6|35096.9|33
1650963890000|2022-04-26 09:04:50|35131.3|35111.3|35116.4|35096.4|35132.8|35112.8|35116.4|35096.4|36
1650963900000|2022-04-26 09:05:00|35120.4|35100.4|35134.2|35114.2|35174.8|35125.6|35120|35096.8|35
1650963910000|2022-04-26 09:05:10|35134.9|35114.9|35170.5|35103.4|35170.5|35120.2|35124.9|35100.4|37
1650963920000|2022-04-26 09:05:20|35165.9|35107.7|35166.1|35106.4|35170.8|35112.7|35161.4|35102.3|30
1650963930000|2022-04-26 09:05:30|35166|35107.7|35132.6|35112.6|35166|35115.1|35132.6|35102.8|28
1650963940000|2022-04-26 09:05:40|35126.3|35106.3|35142.6|35092.6|35152.3|35106.3|35126.3|35084.4|23
1650963950000|2022-04-26 09:05:50|35142.4|35092.4|35140.9|35090.9|35146.4|35093|35140.2|35088|20
1650963960000|2022-04-26 09:06:00|35141|35091|35142|35092|35144.9|35093.4|35140.6|35087|19
1650963970000|2022-04-26 09:06:10|35141.9|35091.9|35128.4|35108.4|35141.9|35108.4|35125.4|35091.4|30
1650963980000|2022-04-26 09:06:20|35128.2|35108.2|35149.1|35099.1|35155.7|35114.2|35128.1|35094.7|30
1650963990000|2022-04-26 09:06:30|35149.2|35099.2|35148.8|35098.8|35155|35100.6|35148.8|35096.6|24
1650964000000|2022-04-26 09:06:40|35148.1|35098.1|35127.7|35107.7|35149|35111|35127|35086.4|28
1650964010000|2022-04-26 09:06:50|35127.6|35107.6|35128.3|35108.3|35129.2|35109.2|35126.5|35106.5|25
1650964020000|2022-04-26 09:07:00|35129.2|35109.2|35122.4|35102.4|35147.2|35109.2|35119|35089.9|25
1650964030000|2022-04-26 09:07:10|35118.9|35098.9|35130.4|35110.4|35151.5|35110.4|35117|35088.8|31
1650964040000|2022-04-26 09:07:20|35130.7|35110.7|35148.4|35098.4|35156.9|35112.9|35130.3|35091.3|27
1650964050000|2022-04-26 09:07:30|35133.1|35113.1|35142.5|35092.5|35150.9|35113.1|35126.9|35085.4|35
1650964060000|2022-04-26 09:07:40|35126.5|35106.5|35125.5|35105.5|35144.9|35106.6|35124.7|35084.2|28
1650964070000|2022-04-26 09:07:50|35125.4|35105.4|35124.6|35104.6|35125.4|35105.4|35123.1|35103.1|22
1650964080000|2022-04-26 09:08:00|35124.8|35104.8|35123|35103|35124.8|35104.8|35122.9|35102.9|19
1650964090000|2022-04-26 09:08:10|35122.9|35102.9|35120.7|35100.7|35141.4|35103|35120.2|35082.9|29
1650964100000|2022-04-26 09:08:20|35120.4|35100.4|35118.4|35098.4|35121.2|35101.2|35117.7|35097.7|24
1650964110000|2022-04-26 09:08:30|35119.1|35099.1|35120|35100|35120.5|35100.5|35118.7|35098.7|18
1650964120000|2022-04-26 09:08:40|35119.8|35099.8|35118.9|35098.9|35119.9|35099.9|35118.8|35098.8|12
1650964130000|2022-04-26 09:08:50|35118.5|35098.5|35118.1|35098.1|35118.7|35098.7|35117.9|35097.9|17
1650964140000|2022-04-26 09:09:00|35133.4|35083.4|35119.9|35099.9|35137.2|35102.1|35117.3|35079.3|27
1650964150000|2022-04-26 09:09:10|35120.2|35100.2|35114.5|35094.5|35120.7|35100.7|35113.9|35093.9|24
1650964160000|2022-04-26 09:09:20|35114.6|35094.6|35116.4|35096.4|35116.4|35096.4|35113.7|35093.7|28
1650964170000|2022-04-26 09:09:30|35116.1|35096.1|35114.5|35094.5|35116.5|35096.5|35114.5|35094.5|22
1650964180000|2022-04-26 09:09:40|35114.7|35094.7|35115.1|35095.1|35115.3|35095.3|35114.6|35094.6|17
1650964190000|2022-04-26 09:09:50|35115|35095|35110.2|35090.2|35116.6|35096.6|35110.2|35090.2|28
1650964200000|2022-04-26 09:10:00|35110.9|35090.9|35123.7|35073.7|35127.2|35091.2|35106.5|35070.2|31
1650964210000|2022-04-26 09:10:10|35108.9|35088.9|35105.4|35085.4|35108.9|35088.9|35105.4|35085.4|27
1650964220000|2022-04-26 09:10:20|35105.5|35085.5|35104.9|35084.9|35107.1|35087.1|35104.9|35084.9|22
1650964230000|2022-04-26 09:10:30|35105|35085|35105.2|35085.2|35111.2|35091.2|35104.6|35084.6|29
1650964240000|2022-04-26 09:10:40|35104.9|35084.9|35106.7|35086.7|35110.9|35090.9|35104.6|35084.6|36
1650964250000|2022-04-26 09:10:50|35107.1|35087.1|35075.6|35055.6|35107.1|35087.1|35075.6|35045.3|34
1650964260000|2022-04-26 09:11:00|35075.5|35055.5|35080.8|35060.8|35080.9|35060.9|35073.4|35053.4|31
1650964270000|2022-04-26 09:11:10|35081.1|35061.1|35092.3|35072.3|35116.7|35073.5|35080.4|35040.9|37
1650964280000|2022-04-26 09:11:20|35092.4|35072.4|35110.1|35051.8|35110.1|35074.3|35089.7|35051.8|33
1650964290000|2022-04-26 09:11:30|35109.4|35051.3|35075.6|35055.6|35113.6|35060.7|35074|35041.4|34
1650964300000|2022-04-26 09:11:40|35075.7|35055.7|35122.3|35063.8|35122.8|35088|35074.5|35039.4|35
1650964310000|2022-04-26 09:11:50|35116.2|35066.2|35078.2|35058.2|35132.9|35067.3|35076.3|35053.8|37
1650964320000|2022-04-26 09:12:00|35078.3|35058.3|35089.3|35069.3|35089.9|35069.9|35078.3|35058.3|34
1650964330000|2022-04-26 09:12:10|35089.4|35069.4|35088.4|35068.4|35089.4|35069.4|35088.3|35068.3|21
1650964340000|2022-04-26 09:12:20|35088.2|35068.2|35088.9|35068.9|35095|35069.2|35077.9|35045|30
1650964350000|2022-04-26 09:12:30|35088.8|35068.8|35083|35063|35089.7|35069.7|35081.9|35061.9|27
1650964360000|2022-04-26 09:12:40|35083.1|35063.1|35081.9|35061.9|35096.9|35065.7|35080.1|35046.9|29
1650964370000|2022-04-26 09:12:50|35081.8|35061.8|35084.1|35064.1|35085.2|35065.2|35076.2|35056.2|36
1650964380000|2022-04-26 09:13:00|35084.5|35064.5|35082.7|35062.7|35085.1|35065.1|35082.7|35062.7|23
1650964390000|2022-04-26 09:13:10|35082.1|35062.1|35080.8|35060.8|35082.1|35062.1|35080|35060|25
1650964400000|2022-04-26 09:13:20|35080.6|35060.6|35079.3|35059.3|35082.1|35062.1|35079.3|35059.3|23
1650964410000|2022-04-26 09:13:30|35079.7|35059.7|35083.6|35063.6|35084.2|35064.2|35079.6|35059.6|31
1650964420000|2022-04-26 09:13:40|35084.5|35064.5|35084.9|35064.9|35085.4|35065.4|35082.9|35062.9|21
1650964430000|2022-04-26 09:13:50|35084.6|35064.6|35083.4|35063.4|35085.5|35065.5|35083.2|35063.2|17
1650964440000|2022-04-26 09:14:00|35083.3|35063.3|35080.8|35060.8|35084|35064|35080.8|35060.8|17
1650964450000|2022-04-26 09:14:10|35079.1|35059.1|35079|35059|35080|35060|35078.6|35058.6|19
1650964460000|2022-04-26 09:14:20|35077.8|35057.8|35079.4|35059.4|35079.4|35059.4|35076|35056|23
1650964470000|2022-04-26 09:14:30|35078.1|35058.1|35077.9|35057.9|35079.3|35059.3|35077.8|35057.8|18
1650964480000|2022-04-26 09:14:40|35077.8|35057.8|35079.2|35059.2|35079.5|35059.5|35077.2|35057.2|23
1650964490000|2022-04-26 09:14:50|35078.1|35058.1|35078.5|35058.5|35078.8|35058.8|35078.1|35058.1|16
1650964500000|2022-04-26 09:15:00|35078.4|35058.4|35076.4|35056.4|35078.5|35058.5|35076.4|35056.4|14
1650964510000|2022-04-26 09:15:10|35074.3|35054.3|35076.2|35056.2|35077.1|35057.1|35074.3|35054.3|24
1650964520000|2022-04-26 09:15:20|35077|35057|35080.3|35060.3|35082.7|35062.7|35075.8|35055.8|29
1650964530000|2022-04-26 09:15:30|35080.7|35060.7|35079.6|35059.6|35081|35061|35078.7|35058.7|24
1650964540000|2022-04-26 09:15:40|35079.8|35059.8|35080.7|35060.7|35080.7|35060.7|35078.6|35058.6|15
1650964550000|2022-04-26 09:15:50|35080.8|35060.8|35082.5|35062.5|35084|35064|35079.7|35059.7|19
1650964560000|2022-04-26 09:16:00|35082.2|35062.2|35080|35060|35083.3|35063.3|35080|35060|27
1650964570000|2022-04-26 09:16:10|35080.6|35060.6|35080.5|35060.5|35081|35061|35080.1|35060.1|16
1650964580000|2022-04-26 09:16:20|35080.9|35060.9|35078.9|35058.9|35081|35061|35078.3|35058.3|16
1650964590000|2022-04-26 09:16:30|35079|35059|35078.6|35058.6|35079.1|35059.1|35078.1|35058.1|13
1650964600000|2022-04-26 09:16:40|35078.8|35058.8|35078.6|35058.6|35080.5|35060.5|35076.6|35056.6|13
1650964610000|2022-04-26 09:16:50|35079.5|35059.5|35079.8|35059.8|35081|35061|35079.4|35059.4|11
1650964620000|2022-04-26 09:17:00|35079.7|35059.7|35081.3|35061.3|35081.3|35061.3|35079.6|35059.6|20
1650964630000|2022-04-26 09:17:10|35080.2|35060.2|35084|35064|35085.3|35065.3|35080.2|35060.2|26
1650964640000|2022-04-26 09:17:20|35084.3|35064.3|35083.8|35063.8|35084.8|35064.8|35083.6|35063.6|15
1650964650000|2022-04-26 09:17:30|35083.5|35063.5|35085.8|35065.8|35086.4|35066.4|35083.5|35063.5|21
1650964660000|2022-04-26 09:17:40|35086.2|35066.2|35086.8|35066.8|35086.8|35066.8|35086|35066|10
1650964670000|2022-04-26 09:17:50|35086.9|35066.9|35086.9|35066.9|35087.8|35067.8|35085.5|35065.5|21
1650964680000|2022-04-26 09:18:00|35087|35067|35085.1|35065.1|35087.3|35067.3|35085.1|35065.1|12
1650964690000|2022-04-26 09:18:10|35085|35065|35090.1|35070.1|35090.9|35070.9|35085|35065|24
1650964700000|2022-04-26 09:18:20|35089.2|35069.2|35090.2|35070.2|35090.4|35070.4|35088.7|35068.7|19
1650964710000|2022-04-26 09:18:30|35090.1|35070.1|35092.2|35072.2|35092.8|35072.8|35089.2|35069.2|18
1650964720000|2022-04-26 09:18:40|35092.9|35072.9|35092|35072|35092.9|35072.9|35089.9|35069.9|17
1650964730000|2022-04-26 09:18:50|35091.6|35071.6|35093.2|35073.2|35093.4|35073.4|35091.6|35071.6|15
1650964740000|2022-04-26 09:19:00|35093.3|35073.3|35089|35069|35093.9|35073.9|35088.2|35068.2|25
1650964750000|2022-04-26 09:19:10|35090|35070|35087.1|35067.1|35090.4|35070.4|35086.7|35066.7|17
1650964760000|2022-04-26 09:19:20|35086.7|35066.7|35088.1|35068.1|35088.1|35068.1|35086.7|35066.7|16
1650964770000|2022-04-26 09:19:30|35087.6|35067.6|35086.6|35066.6|35088.2|35068.2|35086.4|35066.4|18
1650964780000|2022-04-26 09:19:40|35084.6|35064.6|35086.7|35066.7|35087.8|35067.8|35084.6|35064.6|22
1650964790000|2022-04-26 09:19:50|35085.7|35065.7|35086.9|35066.9|35087.1|35067.1|35084.7|35064.7|21
1650964800000|2022-04-26 09:20:00|35085.8|35065.8|35087.2|35067.2|35089.2|35069.2|35085.8|35065.8|22
1650964810000|2022-04-26 09:20:10|35087|35067|35088.5|35068.5|35088.5|35068.5|35086.7|35066.7|17
1650964820000|2022-04-26 09:20:20|35088.2|35068.2|35091.6|35071.6|35092.8|35072.8|35088.2|35068.2|30
1650964830000|2022-04-26 09:20:30|35091.3|35071.3|35091.8|35071.8|35092.4|35072.4|35091.3|35071.3|25
1650964840000|2022-04-26 09:20:40|35091.6|35071.6|35092.3|35072.3|35092.5|35072.5|35091.3|35071.3|17
1650964850000|2022-04-26 09:20:50|35091.5|35071.5|35083.1|35063.1|35091.5|35071.5|35078.8|35058.8|36
1650964860000|2022-04-26 09:21:00|35083.8|35063.8|35083.9|35063.9|35085|35065|35083.4|35063.4|24
1650964870000|2022-04-26 09:21:10|35084.3|35064.3|35083.9|35063.9|35084.6|35064.6|35081.1|35061.1|20
1650964880000|2022-04-26 09:21:20|35084.3|35064.3|35077.9|35057.9|35084.3|35064.3|35077.9|35057.9|27
1650964890000|2022-04-26 09:21:30|35078.2|35058.2|35075.5|35055.5|35079.8|35059.8|35071.5|35051.5|35
1650964900000|2022-04-26 09:21:40|35075.9|35055.9|35076.9|35056.9|35077.2|35057.2|35075.2|35055.2|19
1650964910000|2022-04-26 09:21:50|35077|35057|35075|35055|35077.6|35057.6|35073.5|35053.5|31
1650964920000|2022-04-26 09:22:00|35074.6|35054.6|35073.9|35053.9|35074.7|35054.7|35070.7|35050.7|29
1650964930000|2022-04-26 09:22:10|35074.5|35054.5|35074.5|35054.5|35076.4|35056.4|35073.6|35053.6|26
1650964940000|2022-04-26 09:22:20|35074.8|35054.8|35076.3|35056.3|35078.3|35058.3|35074.8|35054.8|23
1650964950000|2022-04-26 09:22:30|35075.7|35055.7|35074.9|35054.9|35077.1|35057.1|35074.4|35054.4|23
1650964960000|2022-04-26 09:22:40|35074.4|35054.4|35074.3|35054.3|35075|35055|35073.6|35053.6|23
1650964970000|2022-04-26 09:22:50|35074.9|35054.9|35077.3|35057.3|35079.3|35059.3|35074|35054|24
1650964980000|2022-04-26 09:23:00|35076.5|35056.5|35078.8|35058.8|35078.9|35058.9|35076.5|35056.5|21
1650964990000|2022-04-26 09:23:10|35078.9|35058.9|35079.5|35059.5|35079.7|35059.7|35078.1|35058.1|23
1650965000000|2022-04-26 09:23:20|35079|35059|35076.8|35056.8|35079.5|35059.5|35076.5|35056.5|18
1650965010000|2022-04-26 09:23:30|35075.7|35055.7|35075.1|35055.1|35076.3|35056.3|35073.3|35053.3|23
1650965020000|2022-04-26 09:23:40|35074.8|35054.8|35073.4|35053.4|35075.4|35055.4|35070.8|35050.8|24
1650965030000|2022-04-26 09:23:50|35073|35053|35073.2|35053.2|35073.7|35053.7|35072.5|35052.5|7
1650965040000|2022-04-26 09:24:00|35071.5|35051.5|35075|35055|35075.3|35055.3|35071.5|35051.5|24
1650965050000|2022-04-26 09:24:10|35073.6|35053.6|35071.1|35051.1|35074.9|35054.9|35069.5|35049.5|27
1650965060000|2022-04-26 09:24:20|35070.2|35050.2|35066.2|35046.2|35071.4|35051.4|35065.9|35045.9|27
1650965070000|2022-04-26 09:24:30|35066.1|35046.1|35069.7|35049.7|35074|35054|35066.1|35046.1|30
1650965080000|2022-04-26 09:24:40|35068.1|35048.1|35070.6|35050.6|35071.5|35051.5|35068|35048|30
1650965090000|2022-04-26 09:24:50|35071.6|35051.6|35074.4|35054.4|35076.1|35056.1|35071.6|35051.6|33
1650965100000|2022-04-26 09:25:00|35074.3|35054.3|35073.1|35053.1|35074.5|35054.5|35072.1|35052.1|31
1650965110000|2022-04-26 09:25:10|35074.3|35054.3|35073.8|35053.8|35075.1|35055.1|35072.3|35052.3|19
1650965120000|2022-04-26 09:25:20|35074.6|35054.6|35074|35054|35075.2|35055.2|35071.4|35051.4|26
1650965130000|2022-04-26 09:25:30|35073.4|35053.4|35071.8|35051.8|35074.4|35054.4|35071.8|35051.8|23
1650965140000|2022-04-26 09:25:40|35072.6|35052.6|35074.4|35054.4|35074.9|35054.9|35072.4|35052.4|21
1650965150000|2022-04-26 09:25:50|35074.6|35054.6|35073.9|35053.9|35075|35055|35071.5|35051.5|21
1650965160000|2022-04-26 09:26:00|35073.8|35053.8|35076.8|35056.8|35078.5|35058.5|35072.9|35052.9|23
1650965170000|2022-04-26 09:26:10|35076.6|35056.6|35076.5|35056.5|35077|35057|35076.2|35056.2|13
1650965180000|2022-04-26 09:26:20|35076.9|35056.9|35076.3|35056.3|35077.5|35057.5|35072.7|35052.7|23
1650965190000|2022-04-26 09:26:30|35076.9|35056.9|35075.3|35055.3|35076.9|35056.9|35072.3|35052.3|16
1650965200000|2022-04-26 09:26:40|35075.8|35055.8|35074.6|35054.6|35076|35056|35074.4|35054.4|21
1650965210000|2022-04-26 09:26:50|35074.8|35054.8|35073.7|35053.7|35075.8|35055.8|35073.7|35053.7|15
1650965220000|2022-04-26 09:27:00|35072.8|35052.8|35070.8|35050.8|35072.9|35052.9|35069.5|35049.5|16
1650965230000|2022-04-26 09:27:10|35072.2|35052.2|35072|35052|35072.8|35052.8|35070.4|35050.4|10
1650965240000|2022-04-26 09:27:20|35072.5|35052.5|35070.7|35050.7|35074.6|35054.6|35070.7|35050.7|22
1650965250000|2022-04-26 09:27:30|35070.4|35050.4|35070|35050|35074.1|35054.1|35065.6|35045.6|31
1650965260000|2022-04-26 09:27:40|35069.9|35049.9|35072.2|35052.2|35072.7|35052.7|35069.5|35049.5|20
1650965270000|2022-04-26 09:27:50|35072.3|35052.3|35069.3|35049.3|35072.9|35052.9|35068.1|35048.1|20
1650965280000|2022-04-26 09:28:00|35068.8|35048.8|35068.5|35048.5|35069.8|35049.8|35067.7|35047.7|23
1650965290000|2022-04-26 09:28:10|35067.9|35047.9|35069.3|35049.3|35069.7|35049.7|35067.7|35047.7|17
1650965300000|2022-04-26 09:28:20|35069.1|35049.1|35069.9|35049.9|35070.4|35050.4|35068.4|35048.4|21
1650965310000|2022-04-26 09:28:30|35069.7|35049.7|35072.1|35052.1|35072.7|35052.7|35069.5|35049.5|28
1650965320000|2022-04-26 09:28:40|35072.9|35052.9|35074.1|35054.1|35074.8|35054.8|35072.8|35052.8|31
1650965330000|2022-04-26 09:28:50|35074.3|35054.3|35072.1|35052.1|35074.3|35054.3|35071.8|35051.8|22
1650965340000|2022-04-26 09:29:00|35072.2|35052.2|35072.7|35052.7|35073.5|35053.5|35071.6|35051.6|15
1650965350000|2022-04-26 09:29:10|35073|35053|35072.4|35052.4|35073|35053|35070.1|35050.1|22
1650965360000|2022-04-26 09:29:20|35072.8|35052.8|35071.7|35051.7|35072.8|35052.8|35070.1|35050.1|18
1650965370000|2022-04-26 09:29:30|35071.8|35051.8|35068|35048|35072|35052|35068|35048|20
1650965380000|2022-04-26 09:29:40|35068.3|35048.3|35068|35048|35068.8|35048.8|35067.1|35047.1|18
1650965390000|2022-04-26 09:29:50|35068.1|35048.1|35069.1|35049.1|35071.7|35051.7|35066.7|35046.7|19
1650965400000|2022-04-26 09:30:00|35069|35049|35072.1|35052.1|35072.2|35052.2|35067.8|35047.8|25
1650965410000|2022-04-26 09:30:10|35071.9|35051.9|35071.5|35051.5|35071.9|35051.9|35069.3|35049.3|24
1650965420000|2022-04-26 09:30:20|35071.3|35051.3|35068|35048|35071.3|35051.3|35066.3|35046.3|28
1650965430000|2022-04-26 09:30:30|35067.1|35047.1|35069.5|35049.5|35069.5|35049.5|35066.5|35046.5|23
1650965440000|2022-04-26 09:30:40|35069.6|35049.6|35067.7|35047.7|35069.6|35049.6|35067.7|35047.7|23
1650965450000|2022-04-26 09:30:50|35067.6|35047.6|35065.1|35045.1|35067.9|35047.9|35064.5|35044.5|12
1650965460000|2022-04-26 09:31:00|35064.7|35044.7|35064.7|35044.7|35067.3|35047.3|35062.7|35042.7|26
1650965470000|2022-04-26 09:31:10|35064.4|35044.4|35066.9|35046.9|35066.9|35046.9|35064.4|35044.4|25
1650965480000|2022-04-26 09:31:20|35066.8|35046.8|35066.9|35046.9|35067.7|35047.7|35062.8|35042.8|32
1650965490000|2022-04-26 09:31:30|35067.2|35047.2|35065.7|35045.7|35067.2|35047.2|35064|35044|23
1650965500000|2022-04-26 09:31:40|35065.8|35045.8|35065|35045|35065.9|35045.9|35064.2|35044.2|18
1650965510000|2022-04-26 09:31:50|35064.7|35044.7|35063.8|35043.8|35064.8|35044.8|35062.7|35042.7|17
1650965520000|2022-04-26 09:32:00|35062.4|35042.4|35064.4|35044.4|35066.1|35046.1|35062.3|35042.3|23
1650965530000|2022-04-26 09:32:10|35064.5|35044.5|35061.5|35041.5|35064.6|35044.6|35060.7|35040.7|23
1650965540000|2022-04-26 09:32:20|35061.7|35041.7|35067|35047|35067.4|35047.4|35061.7|35041.7|16
1650965550000|2022-04-26 09:32:30|35067.8|35047.8|35071.9|35051.9|35072.8|35052.8|35067.1|35047.1|18
1650965560000|2022-04-26 09:32:40|35071.1|35051.1|35070.6|35050.6|35071.5|35051.5|35068.9|35048.9|20
1650965570000|2022-04-26 09:32:50|35070.7|35050.7|35066.5|35046.5|35070.7|35050.7|35065.1|35045.1|28
1650965580000|2022-04-26 09:33:00|35066.6|35046.6|35066|35046|35067.9|35047.9|35065.2|35045.2|27
1650965590000|2022-04-26 09:33:10|35065.7|35045.7|35067.5|35047.5|35069.3|35049.3|35065.7|35045.7|18
1650965600000|2022-04-26 09:33:20|35066.7|35046.7|35066.4|35046.4|35066.9|35046.9|35066.2|35046.2|22
1650965610000|2022-04-26 09:33:30|35066.3|35046.3|35067.8|35047.8|35067.8|35047.8|35065.2|35045.2|19
1650965620000|2022-04-26 09:33:40|35065.8|35045.8|35066.2|35046.2|35066.9|35046.9|35063.3|35043.3|18
1650965630000|2022-04-26 09:33:50|35065.8|35045.8|35065.7|35045.7|35067|35047|35065|35045|18
1650965640000|2022-04-26 09:34:00|35066.3|35046.3|35068.7|35048.7|35069.6|35049.6|35066|35046|23
1650965650000|2022-04-26 09:34:10|35067.7|35047.7|35067.3|35047.3|35070.8|35050.8|35067.3|35047.3|19
1650965660000|2022-04-26 09:34:20|35070.3|35050.3|35067.1|35047.1|35071.2|35051.2|35067.1|35047.1|23
1650965670000|2022-04-26 09:34:30|35067.9|35047.9|35066.4|35046.4|35069.1|35049.1|35064.6|35044.6|30
1650965680000|2022-04-26 09:34:40|35065.5|35045.5|35065.8|35045.8|35067|35047|35064.6|35044.6|22
1650965690000|2022-04-26 09:34:50|35064.4|35044.4|35063.9|35043.9|35064.7|35044.7|35063.5|35043.5|24
1650965700000|2022-04-26 09:35:00|35063.6|35043.6|35062.6|35042.6|35064.2|35044.2|35062.6|35042.6|19
1650965710000|2022-04-26 09:35:10|35062.8|35042.8|35065.7|35045.7|35066|35046|35062.6|35042.6|13
1650965720000|2022-04-26 09:35:20|35065.9|35045.9|35063.4|35043.4|35065.9|35045.9|35061.8|35041.8|14
1650965730000|2022-04-26 09:35:30|35064.3|35044.3|35065.1|35045.1|35068.5|35048.5|35061.7|35041.7|18
1650965740000|2022-04-26 09:35:40|35064.7|35044.7|35065.3|35045.3|35066.7|35046.7|35063.5|35043.5|21
1650965750000|2022-04-26 09:35:50|35063.2|35043.2|35064.1|35044.1|35065.2|35045.2|35061.6|35041.6|18
1650965760000|2022-04-26 09:36:00|35064.2|35044.2|35068.1|35048.1|35068.2|35048.2|35064.2|35044.2|22
1650965770000|2022-04-26 09:36:10|35077.4|35057.4|35105.6|35085.6|35116.6|35085.8|35077.4|35046.3|34
1650965780000|2022-04-26 09:36:20|35105.4|35085.4|35106.5|35086.5|35107.3|35087.3|35105.4|35085.4|20
1650965790000|2022-04-26 09:36:30|35105.8|35085.8|35108|35088|35109.9|35089.9|35103.8|35083.8|30
1650965800000|2022-04-26 09:36:40|35107.7|35087.7|35102.6|35052.6|35107.7|35087.7|35086.2|35043.3|28
1650965810000|2022-04-26 09:36:50|35102.8|35052.8|35104.9|35046.7|35108.2|35052.8|35100.9|35043|23
1650965820000|2022-04-26 09:37:00|35105.7|35048.7|35091.4|35071.4|35110.3|35071.5|35081.8|35046|35
1650965830000|2022-04-26 09:37:10|35091.7|35071.7|35094.8|35074.8|35096.1|35076.1|35089.4|35069.4|34
1650965840000|2022-04-26 09:37:20|35092.9|35072.9|35093.4|35073.4|35098.6|35078.6|35092.5|35072.5|29
1650965850000|2022-04-26 09:37:30|35093.6|35073.6|35096.4|35076.4|35097|35077|35092|35072|29
1650965860000|2022-04-26 09:37:40|35095.8|35075.8|35098.9|35078.9|35099.4|35079.4|35095.5|35075.5|25
1650965870000|2022-04-26 09:37:50|35099.4|35079.4|35099.7|35079.7|35099.9|35079.9|35098.4|35078.4|25
1650965880000|2022-04-26 09:38:00|35100.2|35080.2|35103.6|35083.6|35103.9|35083.9|35100|35080|15
1650965890000|2022-04-26 09:38:10|35103.7|35083.7|35099.9|35079.9|35103.9|35083.9|35095.4|35075.4|27
1650965900000|2022-04-26 09:38:20|35100.7|35080.7|35101.4|35081.4|35103.3|35083.3|35099|35079|23
1650965910000|2022-04-26 09:38:30|35101.7|35081.7|35097.6|35077.6|35103.5|35083.5|35097.6|35077.6|24
1650965920000|2022-04-26 09:38:40|35098.3|35078.3|35096.6|35076.6|35099.2|35079.2|35096.1|35076.1|22
1650965930000|2022-04-26 09:38:50|35097.5|35077.5|35097|35077|35098.3|35078.3|35096.7|35076.7|22
1650965940000|2022-04-26 09:39:00|35096.9|35076.9|35098.4|35078.4|35098.4|35078.4|35096.9|35076.9|18
1650965950000|2022-04-26 09:39:10|35098.3|35078.3|35101|35081|35102.6|35082.6|35097|35077|28
1650965960000|2022-04-26 09:39:20|35101.5|35081.5|35096.8|35076.8|35101.8|35081.8|35095.7|35075.7|28
1650965970000|2022-04-26 09:39:30|35096.6|35076.6|35094.7|35074.7|35097.5|35077.5|35092.8|35072.8|24
1650965980000|2022-04-26 09:39:40|35096.9|35076.9|35094.2|35074.2|35097.4|35077.4|35094.2|35074.2|16
1650965990000|2022-04-26 09:39:50|35093.7|35073.7|35092.8|35072.8|35094.6|35074.6|35092.8|35072.8|15
1650966000000|2022-04-26 09:40:00|35092.5|35072.5|35091.3|35071.3|35092.5|35072.5|35090.3|35070.3|29
1650966010000|2022-04-26 09:40:10|35091|35071|35091.3|35071.3|35092.4|35072.4|35091|35071|21
1650966020000|2022-04-26 09:40:20|35091.8|35071.8|35091.6|35071.6|35091.8|35071.8|35090.5|35070.5|16
1650966030000|2022-04-26 09:40:30|35092.9|35072.9|35093.9|35073.9|35094.7|35074.7|35091.4|35071.4|18
1650966040000|2022-04-26 09:40:40|35094|35074|35094.7|35074.7|35095.2|35075.2|35092.5|35072.5|21
1650966050000|2022-04-26 09:40:50|35094.3|35074.3|35095.6|35075.6|35096|35076|35092.6|35072.6|18
1650966060000|2022-04-26 09:41:00|35095.7|35075.7|35095.9|35075.9|35099|35079|35095.3|35075.3|31
1650966070000|2022-04-26 09:41:10|35095.4|35075.4|35095.2|35075.2|35096.4|35076.4|35094|35074|22
1650966080000|2022-04-26 09:41:20|35095.4|35075.4|35103.5|35083.5|35107|35087|35095|35075|28
1650966090000|2022-04-26 09:41:30|35105.1|35085.1|35101.1|35081.1|35105.6|35085.6|35098|35078|21
1650966100000|2022-04-26 09:41:40|35100.2|35080.2|35102.1|35082.1|35102.5|35082.5|35099.4|35079.4|21
1650966110000|2022-04-26 09:41:50|35101.8|35081.8|35104.6|35084.6|35106.4|35086.4|35101|35081|27
1650966120000|2022-04-26 09:42:00|35104.3|35084.3|35105.6|35085.6|35106.2|35086.2|35104.3|35084.3|23
1650966130000|2022-04-26 09:42:10|35105.8|35085.8|35110.7|35090.7|35111|35091|35105.8|35085.8|19
1650966140000|2022-04-26 09:42:20|35110.6|35090.6|35107.9|35087.9|35110.7|35090.7|35107.9|35087.9|27
1650966150000|2022-04-26 09:42:30|35107.1|35087.1|35106.8|35086.8|35107.4|35087.4|35102.1|35082.1|32
1650966160000|2022-04-26 09:42:40|35106.5|35086.5|35107.2|35087.2|35108.6|35088.6|35106.2|35086.2|27
1650966170000|2022-04-26 09:42:50|35107.1|35087.1|35107.1|35087.1|35107.7|35087.7|35106.2|35086.2|23
1650966180000|2022-04-26 09:43:00|35107.3|35087.3|35105|35085|35107.3|35087.3|35104.6|35084.6|29
1650966190000|2022-04-26 09:43:10|35105.4|35085.4|35112.4|35092.4|35112.9|35092.9|35105.4|35085.4|24
1650966200000|2022-04-26 09:43:20|35111.9|35091.9|35112.2|35092.2|35113.2|35093.2|35111.4|35091.4|22
1650966210000|2022-04-26 09:43:30|35112.1|35092.1|35110.8|35090.8|35113.4|35093.4|35110.3|35090.3|22
1650966220000|2022-04-26 09:43:40|35110.7|35090.7|35111|35091|35112|35092|35107|35087|20
1650966230000|2022-04-26 09:43:50|35111.1|35091.1|35117.2|35097.2|35117.2|35097.2|35110.6|35090.6|19
1650966240000|2022-04-26 09:44:00|35117.6|35097.6|35118.2|35098.2|35120|35100|35115.9|35095.9|24
1650966250000|2022-04-26 09:44:10|35118.3|35098.3|35120.1|35100.1|35121|35101|35117.1|35097.1|20
1650966260000|2022-04-26 09:44:20|35120.4|35100.4|35123.2|35103.2|35123.7|35103.7|35118.6|35098.6|20
1650966270000|2022-04-26 09:44:30|35122.7|35102.7|35121.4|35101.4|35124.3|35104.3|35121|35101|30
1650966280000|2022-04-26 09:44:40|35121.3|35101.3|35121.3|35101.3|35122.4|35102.4|35120.3|35100.3|18
1650966290000|2022-04-26 09:44:50|35121.6|35101.6|35117.1|35097.1|35121.7|35101.7|35116|35096|26
1650966300000|2022-04-26 09:45:00|35116.7|35096.7|35111.8|35091.8|35116.7|35096.7|35111.1|35091.1|31
1650966310000|2022-04-26 09:45:10|35112.6|35092.6|35111|35091|35112.6|35092.6|35110.3|35090.3|19
1650966320000|2022-04-26 09:45:20|35111.2|35091.2|35107.6|35087.6|35111.3|35091.3|35106.9|35086.9|25
1650966330000|2022-04-26 09:45:30|35107.8|35087.8|35106.8|35086.8|35109.1|35089.1|35106|35086|24
1650966340000|2022-04-26 09:45:40|35105.8|35085.8|35104.2|35084.2|35106.1|35086.1|35102.4|35082.4|22
1650966350000|2022-04-26 09:45:50|35104.4|35084.4|35100.7|35080.7|35104.9|35084.9|35100.5|35080.5|32
1650966360000|2022-04-26 09:46:00|35100.9|35080.9|35101.6|35081.6|35101.6|35081.6|35098.7|35078.7|27
1650966370000|2022-04-26 09:46:10|35101.7|35081.7|35104.4|35084.4|35104.4|35084.4|35100.5|35080.5|22
1650966380000|2022-04-26 09:46:20|35106|35086|35105.2|35085.2|35107|35087|35105.2|35085.2|20
1650966390000|2022-04-26 09:46:30|35103.3|35083.3|35108.5|35088.5|35108.5|35088.5|35102.9|35082.9|22
1650966400000|2022-04-26 09:46:40|35108.6|35088.6|35107.8|35087.8|35110|35090|35106.6|35086.6|26
1650966410000|2022-04-26 09:46:50|35107.5|35087.5|35107.5|35087.5|35108.9|35088.9|35107|35087|25
1650966420000|2022-04-26 09:47:00|35108.4|35088.4|35110.7|35090.7|35110.7|35090.7|35107.1|35087.1|21
1650966430000|2022-04-26 09:47:10|35110.9|35090.9|35112.6|35092.6|35112.8|35092.8|35110|35090|22
1650966440000|2022-04-26 09:47:20|35112.2|35092.2|35116.6|35096.6|35116.6|35096.6|35111.9|35091.9|29
1650966450000|2022-04-26 09:47:30|35116|35096|35117.1|35097.1|35117.7|35097.7|35116|35096|24
1650966460000|2022-04-26 09:47:40|35117.3|35097.3|35113.1|35093.1|35119.5|35099.5|35113.1|35093.1|14
1650966470000|2022-04-26 09:47:50|35113.8|35093.8|35119.9|35099.9|35119.9|35099.9|35112.1|35092.1|28
1650966480000|2022-04-26 09:48:00|35119.6|35099.6|35120|35100|35120.5|35100.5|35117.9|35097.9|21
1650966490000|2022-04-26 09:48:10|35120.2|35100.2|35117.9|35097.9|35120.2|35100.2|35117.3|35097.3|13
1650966500000|2022-04-26 09:48:20|35117.8|35097.8|35116.9|35096.9|35118.3|35098.3|35115|35095|28
1650966510000|2022-04-26 09:48:30|35116.1|35096.1|35121.3|35101.3|35121.3|35101.3|35116.1|35096.1|19
1650966520000|2022-04-26 09:48:40|35120.8|35100.8|35119.1|35099.1|35120.8|35100.8|35118.5|35098.5|20
1650966530000|2022-04-26 09:48:50|35119.5|35099.5|35121.5|35101.5|35123.9|35103.9|35117.6|35097.6|23
1650966540000|2022-04-26 09:49:00|35121.3|35101.3|35126.7|35106.7|35129.3|35109.3|35120.7|35100.7|27
1650966550000|2022-04-26 09:49:10|35129.4|35109.4|35144.8|35124.8|35146.1|35126.1|35129.4|35109.4|33
1650966560000|2022-04-26 09:49:20|35144.7|35124.7|35143.5|35123.5|35145.2|35125.2|35141.1|35121.1|31
1650966570000|2022-04-26 09:49:30|35142.7|35122.7|35141.9|35121.9|35144.3|35124.3|35141.9|35121.9|25
1650966580000|2022-04-26 09:49:40|35142.7|35122.7|35148.9|35128.9|35150.1|35130.1|35142.7|35122.7|32
1650966590000|2022-04-26 09:49:50|35149.2|35129.2|35157|35137|35159.2|35139.2|35149.2|35129.2|30
1650966600000|2022-04-26 09:50:00|35156.6|35136.6|35160.5|35140.5|35160.5|35140.5|35156.6|35136.6|22
1650966610000|2022-04-26 09:50:10|35160.2|35140.2|35156.4|35136.4|35160.2|35140.2|35156.3|35136.3|28
1650966620000|2022-04-26 09:50:20|35155.7|35135.7|35153.9|35133.9|35158.2|35138.2|35152.7|35132.7|29
1650966630000|2022-04-26 09:50:30|35153.7|35133.7|35156.4|35136.4|35157.7|35137.7|35153.7|35133.7|30
1650966640000|2022-04-26 09:50:40|35156.5|35136.5|35161.8|35141.8|35189.3|35145.9|35156.5|35132|28
1650966650000|2022-04-26 09:50:50|35160.7|35140.7|35161.4|35141.4|35164.7|35144.7|35160.7|35140.7|23
1650966660000|2022-04-26 09:51:00|35161.1|35141.1|35159.9|35139.9|35163.5|35143.5|35158.6|35138.6|23
1650966670000|2022-04-26 09:51:10|35160|35140|35157|35137|35160.3|35140.3|35154.8|35134.8|27
1650966680000|2022-04-26 09:51:20|35156.9|35136.9|35161.1|35141.1|35164.5|35144.5|35156.9|35136.9|28
1650966690000|2022-04-26 09:51:30|35164.5|35144.5|35164.7|35144.7|35173|35153|35162.6|35142.6|25
1650966700000|2022-04-26 09:51:40|35165.7|35145.7|35166.1|35146.1|35166.3|35146.3|35163|35143|24
1650966710000|2022-04-26 09:51:50|35165.5|35145.5|35165.7|35145.7|35166.9|35146.9|35164.7|35144.7|23
1650966720000|2022-04-26 09:52:00|35165.6|35145.6|35160.1|35140.1|35165.6|35145.6|35160.1|35140.1|23
1650966730000|2022-04-26 09:52:10|35160.6|35140.6|35164.8|35144.8|35164.8|35144.8|35159.5|35139.5|30
1650966740000|2022-04-26 09:52:20|35165.3|35145.3|35163.4|35143.4|35165.3|35145.3|35161.8|35141.8|20
1650966750000|2022-04-26 09:52:30|35163.2|35143.2|35162.9|35142.9|35163.4|35143.4|35162.6|35142.6|15
1650966760000|2022-04-26 09:52:40|35162.7|35142.7|35161.4|35141.4|35166.8|35146.8|35160.9|35140.9|25
1650966770000|2022-04-26 09:52:50|35161.2|35141.2|35159.3|35139.3|35162.7|35142.7|35157.2|35137.2|28
1650966780000|2022-04-26 09:53:00|35160.2|35140.2|35159.7|35139.7|35160.3|35140.3|35158.5|35138.5|21
1650966790000|2022-04-26 09:53:10|35160.2|35140.2|35154.7|35134.7|35160.2|35140.2|35154.7|35134.7|22
1650966800000|2022-04-26 09:53:20|35155|35135|35155.7|35135.7|35156.5|35136.5|35154.3|35134.3|20
1650966810000|2022-04-26 09:53:30|35155.5|35135.5|35157.2|35137.2|35157.8|35137.8|35150.7|35130.7|30
1650966820000|2022-04-26 09:53:40|35156|35136|35159.2|35139.2|35159.7|35139.7|35155.5|35135.5|25
1650966830000|2022-04-26 09:53:50|35158.1|35138.1|35157.8|35137.8|35159|35139|35156|35136|22
1650966840000|2022-04-26 09:54:00|35157.4|35137.4|35160|35140|35161.4|35141.4|35156.3|35136.3|24
1650966850000|2022-04-26 09:54:10|35159.9|35139.9|35151.8|35131.8|35162.1|35142.1|35151.8|35131.8|20
1650966860000|2022-04-26 09:54:20|35151.5|35131.5|35161.3|35141.3|35166|35146|35151.5|35131.5|32
1650966870000|2022-04-26 09:54:30|35160.6|35140.6|35159.1|35139.1|35161.5|35141.5|35157.2|35137.2|31
1650966880000|2022-04-26 09:54:40|35159.9|35139.9|35159.2|35139.2|35161.9|35141.9|35159|35139|29
1650966890000|2022-04-26 09:54:50|35158.8|35138.8|35160.3|35140.3|35161|35141|35158.7|35138.7|24
1650966900000|2022-04-26 09:55:00|35160|35140|35160.5|35140.5|35162.6|35142.6|35158.8|35138.8|25
1650966910000|2022-04-26 09:55:10|35159.4|35139.4|35168.9|35148.9|35170.7|35150.7|35158.6|35138.6|30
1650966920000|2022-04-26 09:55:20|35168.1|35148.1|35170.8|35150.8|35171.9|35151.9|35167.8|35147.8|20
1650966930000|2022-04-26 09:55:30|35171.1|35151.1|35169.5|35149.5|35171.1|35151.1|35168.3|35148.3|19
1650966940000|2022-04-26 09:55:40|35168.5|35148.5|35163.1|35143.1|35169.8|35149.8|35162.3|35142.3|15
1650966950000|2022-04-26 09:55:50|35162|35142|35163.2|35143.2|35164|35144|35161.4|35141.4|14
1650966960000|2022-04-26 09:56:00|35162.5|35142.5|35162.9|35142.9|35163.8|35143.8|35162|35142|17
1650966970000|2022-04-26 09:56:10|35162.7|35142.7|35161|35141|35164.2|35144.2|35158.6|35138.6|13
1650966980000|2022-04-26 09:56:20|35161.5|35141.5|35164.8|35144.8|35164.8|35144.8|35160.6|35140.6|23
1650966990000|2022-04-26 09:56:30|35164.4|35144.4|35163.4|35143.4|35165.5|35145.5|35162.4|35142.4|19
1650967000000|2022-04-26 09:56:40|35163.8|35143.8|35163.1|35143.1|35164.5|35144.5|35162.8|35142.8|20
1650967010000|2022-04-26 09:56:50|35163.3|35143.3|35162.9|35142.9|35163.6|35143.6|35162.4|35142.4|13
1650967020000|2022-04-26 09:57:00|35162.3|35142.3|35169.5|35149.5|35171.5|35151.5|35162.3|35142.3|26
1650967030000|2022-04-26 09:57:10|35166.7|35146.7|35166|35146|35169.2|35149.2|35165.7|35145.7|16
1650967040000|2022-04-26 09:57:20|35166.5|35146.5|35170.1|35150.1|35170.2|35150.2|35166|35146|18
1650967050000|2022-04-26 09:57:30|35169.4|35149.4|35194.9|35174.9|35197.2|35177.2|35169.4|35149.4|30
1650967060000|2022-04-26 09:57:40|35195.6|35175.6|35194.7|35174.7|35196.5|35176.5|35192|35172|26
1650967070000|2022-04-26 09:57:50|35194.6|35174.6|35193.3|35173.3|35195.2|35175.2|35192.3|35172.3|24
1650967080000|2022-04-26 09:58:00|35193.5|35173.5|35197.4|35177.4|35199.2|35179.2|35192.2|35172.2|25
1650967090000|2022-04-26 09:58:10|35198.5|35178.5|35194.8|35174.8|35198.6|35178.6|35193.8|35173.8|26
1650967100000|2022-04-26 09:58:20|35194.6|35174.6|35199.1|35179.1|35199.9|35179.9|35194|35174|27
1650967110000|2022-04-26 09:58:30|35198.7|35178.7|35198.2|35178.2|35199.5|35179.5|35196.9|35176.9|22
1650967120000|2022-04-26 09:58:40|35197.6|35177.6|35199.7|35179.7|35201.5|35181.5|35196.5|35176.5|19
1650967130000|2022-04-26 09:58:50|35200|35180|35205.5|35185.5|35205.5|35185.5|35196.4|35176.4|24
1650967140000|2022-04-26 09:59:00|35201.7|35181.7|35199|35179|35202.6|35182.6|35197.6|35177.6|26
1650967150000|2022-04-26 09:59:10|35198.9|35178.9|35195.1|35175.1|35198.9|35178.9|35193.8|35173.8|26
1650967160000|2022-04-26 09:59:20|35195.4|35175.4|35196.9|35176.9|35197.7|35177.7|35190.8|35170.8|18
1650967170000|2022-04-26 09:59:30|35197.3|35177.3|35189.1|35169.1|35197.3|35177.3|35186.7|35166.7|23
1650967180000|2022-04-26 09:59:40|35190.1|35170.1|35185.7|35165.7|35190.1|35170.1|35183.7|35163.7|26
1650967190000|2022-04-26 09:59:50|35178.2|35158.2|35173.2|35153.2|35178.2|35158.2|35170|35150|26
1650967200000|2022-04-26 10:00:00|35173.7|35153.7|35180.6|35160.6|35180.6|35160.6|35173.7|35153.7|24
1650967210000|2022-04-26 10:00:10|35178.4|35158.4|35179|35159|35179.9|35159.9|35177.9|35157.9|23
1650967220000|2022-04-26 10:00:20|35179.2|35159.2|35182|35162|35183.4|35163.4|35179.2|35159.2|28
1650967230000|2022-04-26 10:00:30|35181.7|35161.7|35180.7|35160.7|35183.3|35163.3|35180.7|35160.7|21
1650967240000|2022-04-26 10:00:40|35180.5|35160.5|35180.2|35160.2|35180.6|35160.6|35179.3|35159.3|18
1650967250000|2022-04-26 10:00:50|35180.1|35160.1|35181.6|35161.6|35183.8|35163.8|35180.1|35160.1|17
1650967260000|2022-04-26 10:01:00|35181.8|35161.8|35178.6|35158.6|35183.9|35163.9|35178.6|35158.6|26
1650967270000|2022-04-26 10:01:10|35178.8|35158.8|35173.6|35153.6|35179.6|35159.6|35173.2|35153.2|24
1650967280000|2022-04-26 10:01:20|35173.2|35153.2|35173|35153|35173.7|35153.7|35172.9|35152.9|13
1650967290000|2022-04-26 10:01:30|35173.4|35153.4|35174.4|35154.4|35175.5|35155.5|35173|35153|16
1650967300000|2022-04-26 10:01:40|35174.6|35154.6|35173.4|35153.4|35174.6|35154.6|35173.3|35153.3|14
1650967310000|2022-04-26 10:01:50|35173.3|35153.3|35174.2|35154.2|35174.2|35154.2|35172|35152|16
1650967320000|2022-04-26 10:02:00|35174.4|35154.4|35171.7|35151.7|35174.4|35154.4|35171.2|35151.2|29
1650967330000|2022-04-26 10:02:10|35172.3|35152.3|35174.3|35154.3|35174.9|35154.9|35171.3|35151.3|18
1650967340000|2022-04-26 10:02:20|35174.6|35154.6|35173.1|35153.1|35175.2|35155.2|35172.7|35152.7|19
1650967350000|2022-04-26 10:02:30|35173.2|35153.2|35171.8|35151.8|35173.2|35153.2|35171.8|35151.8|10
1650967360000|2022-04-26 10:02:40|35172.6|35152.6|35174.3|35154.3|35175.4|35155.4|35171.2|35151.2|20
1650967370000|2022-04-26 10:02:50|35173.8|35153.8|35173|35153|35173.8|35153.8|35172|35152|7
1650967380000|2022-04-26 10:03:00|35172.5|35152.5|35173.1|35153.1|35174.4|35154.4|35172.1|35152.1|22
1650967390000|2022-04-26 10:03:10|35172.7|35152.7|35175|35155|35175.7|35155.7|35172.7|35152.7|19
1650967400000|2022-04-26 10:03:20|35175.1|35155.1|35174.7|35154.7|35175.4|35155.4|35174.6|35154.6|16
1650967410000|2022-04-26 10:03:30|35173.4|35153.4|35177.8|35157.8|35178|35158|35173|35153|23
1650967420000|2022-04-26 10:03:40|35177.7|35157.7|35176.7|35156.7|35179.2|35159.2|35176|35156|17
1650967430000|2022-04-26 10:03:50|35176.5|35156.5|35177.3|35157.3|35178.8|35158.8|35176.5|35156.5|18
1650967440000|2022-04-26 10:04:00|35178.5|35158.5|35179.7|35159.7|35179.8|35159.8|35178|35158|18
1650967450000|2022-04-26 10:04:10|35179.5|35159.5|35177.5|35157.5|35182|35162|35176.3|35156.3|24
1650967460000|2022-04-26 10:04:20|35176.9|35156.9|35177.8|35157.8|35179.6|35159.6|35176.4|35156.4|20
1650967470000|2022-04-26 10:04:30|35177.9|35157.9|35176.9|35156.9|35177.9|35157.9|35175.8|35155.8|12
1650967480000|2022-04-26 10:04:40|35177|35157|35175.7|35155.7|35177|35157|35173.9|35153.9|19
1650967490000|2022-04-26 10:04:50|35175.4|35155.4|35175.2|35155.2|35176.5|35156.5|35175.1|35155.1|20
1650967500000|2022-04-26 10:05:00|35175.4|35155.4|35173.9|35153.9|35175.8|35155.8|35173.9|35153.9|13
1650967510000|2022-04-26 10:05:10|35173.7|35153.7|35180.3|35160.3|35180.3|35160.3|35173.6|35153.6|20
1650967520000|2022-04-26 10:05:20|35179.5|35159.5|35179.1|35159.1|35180.8|35160.8|35177.6|35157.6|23
1650967530000|2022-04-26 10:05:30|35178.8|35158.8|35179.7|35159.7|35181.1|35161.1|35178.2|35158.2|24
1650967540000|2022-04-26 10:05:40|35180.1|35160.1|35178.5|35158.5|35180.2|35160.2|35178|35158|16
1650967550000|2022-04-26 10:05:50|35178.3|35158.3|35179.3|35159.3|35179.3|35159.3|35177|35157|23
1650967560000|2022-04-26 10:06:00|35179.4|35159.4|35174.3|35154.3|35179.6|35159.6|35172|35152|28
1650967570000|2022-04-26 10:06:10|35173.9|35153.9|35173.7|35153.7|35175.1|35155.1|35171.7|35151.7|20
1650967580000|2022-04-26 10:06:20|35173.5|35153.5|35174.6|35154.6|35177.1|35157.1|35170.9|35150.9|25
1650967590000|2022-04-26 10:06:30|35175|35155|35175.7|35155.7|35175.9|35155.9|35173.4|35153.4|20
1650967600000|2022-04-26 10:06:40|35175.6|35155.6|35181|35161|35181|35161|35173.7|35153.7|21
1650967610000|2022-04-26 10:06:50|35180.2|35160.2|35178.4|35158.4|35183.2|35163.2|35178|35158|23
1650967620000|2022-04-26 10:07:00|35178|35158|35180.8|35160.8|35181.3|35161.3|35177.6|35157.6|21
1650967630000|2022-04-26 10:07:10|35179.8|35159.8|35179.2|35159.2|35180.7|35160.7|35178.7|35158.7|15
1650967640000|2022-04-26 10:07:20|35179.5|35159.5|35176.1|35156.1|35179.6|35159.6|35175|35155|22
1650967650000|2022-04-26 10:07:30|35176|35156|35172.9|35152.9|35178.1|35158.1|35170.8|35150.8|26
1650967660000|2022-04-26 10:07:40|35173.2|35153.2|35175.5|35155.5|35176|35156|35172.1|35152.1|25
1650967670000|2022-04-26 10:07:50|35175|35155|35175.9|35155.9|35177.3|35157.3|35174.4|35154.4|26
1650967680000|2022-04-26 10:08:00|35176.3|35156.3|35177.6|35157.6|35179.6|35159.6|35175.8|35155.8|19
1650967690000|2022-04-26 10:08:10|35177.2|35157.2|35175.9|35155.9|35177.9|35157.9|35174.5|35154.5|20
1650967700000|2022-04-26 10:08:20|35176.2|35156.2|35173.4|35153.4|35179.1|35159.1|35171.5|35151.5|25
1650967710000|2022-04-26 10:08:30|35177.2|35157.2|35175.5|35155.5|35181.7|35161.7|35175.5|35155.5|21
1650967720000|2022-04-26 10:08:40|35175.7|35155.7|35169.3|35149.3|35175.7|35155.7|35165.5|35145.5|22
1650967730000|2022-04-26 10:08:50|35170.1|35150.1|35168.4|35148.4|35170.7|35150.7|35168|35148|21
1650967740000|2022-04-26 10:09:00|35168.6|35148.6|35170.2|35150.2|35171.7|35151.7|35164.5|35144.5|15
1650967750000|2022-04-26 10:09:10|35168.3|35148.3|35165.5|35145.5|35171.6|35151.6|35165.4|35145.4|14
1650967760000|2022-04-26 10:09:20|35165|35145|35169.9|35149.9|35170.8|35150.8|35165|35145|17
1650967770000|2022-04-26 10:09:30|35169.5|35149.5|35171.1|35151.1|35172.6|35152.6|35169.4|35149.4|28
1650967780000|2022-04-26 10:09:40|35171.4|35151.4|35171.5|35151.5|35172.3|35152.3|35171.1|35151.1|20
1650967790000|2022-04-26 10:09:50|35171.7|35151.7|35175.9|35155.9|35176.7|35156.7|35171.7|35151.7|23
1650967800000|2022-04-26 10:10:00|35174.2|35154.2|35173.9|35153.9|35175.6|35155.6|35173.4|35153.4|23
1650967810000|2022-04-26 10:10:10|35174.1|35154.1|35178|35158|35178.2|35158.2|35173.7|35153.7|25
1650967820000|2022-04-26 10:10:20|35178.7|35158.7|35176.9|35156.9|35178.7|35158.7|35175.3|35155.3|21
1650967830000|2022-04-26 10:10:30|35176.8|35156.8|35181.1|35161.1|35181.1|35161.1|35175.5|35155.5|22
1650967840000|2022-04-26 10:10:40|35181.2|35161.2|35181.7|35161.7|35181.7|35161.7|35178.8|35158.8|28
1650967850000|2022-04-26 10:10:50|35181.3|35161.3|35182.2|35162.2|35182.6|35162.6|35180.4|35160.4|23
1650967860000|2022-04-26 10:11:00|35182.1|35162.1|35182|35162|35182.7|35162.7|35181.3|35161.3|27
1650967870000|2022-04-26 10:11:10|35182.1|35162.1|35187.2|35167.2|35187.2|35167.2|35179.9|35159.9|27
1650967880000|2022-04-26 10:11:20|35186.2|35166.2|35193.7|35173.7|35197.5|35177.5|35185.5|35165.5|22
1650967890000|2022-04-26 10:11:30|35193.9|35173.9|35188.4|35168.4|35194.9|35174.9|35188.2|35168.2|29
1650967900000|2022-04-26 10:11:40|35188.2|35168.2|35186.1|35166.1|35189.2|35169.2|35186.1|35166.1|19
1650967910000|2022-04-26 10:11:50|35186|35166|35184.4|35164.4|35186.8|35166.8|35183.3|35163.3|27
1650967920000|2022-04-26 10:12:00|35183.6|35163.6|35185.3|35165.3|35186.3|35166.3|35181.9|35161.9|28
1650967930000|2022-04-26 10:12:10|35186.2|35166.2|35184.8|35164.8|35186.2|35166.2|35183.2|35163.2|20
1650967940000|2022-04-26 10:12:20|35184.1|35164.1|35183.5|35163.5|35186.2|35166.2|35181.8|35161.8|23
1650967950000|2022-04-26 10:12:30|35183.6|35163.6|35184.8|35164.8|35186.8|35166.8|35183.5|35163.5|24
1650967960000|2022-04-26 10:12:40|35185|35165|35184.7|35164.7|35185.3|35165.3|35183.9|35163.9|16
1650967970000|2022-04-26 10:12:50|35185.5|35165.5|35187.5|35167.5|35187.9|35167.9|35184.6|35164.6|17
1650967980000|2022-04-26 10:13:00|35187.6|35167.6|35190.2|35170.2|35191.1|35171.1|35187.6|35167.6|24
1650967990000|2022-04-26 10:13:10|35188.8|35168.8|35190.3|35170.3|35191.8|35171.8|35188.5|35168.5|24
1650968000000|2022-04-26 10:13:20|35190.4|35170.4|35194.4|35174.4|35194.4|35174.4|35188.9|35168.9|23
1650968010000|2022-04-26 10:13:30|35193.4|35173.4|35191.6|35171.6|35193.9|35173.9|35190.2|35170.2|22
1650968020000|2022-04-26 10:13:40|35191.7|35171.7|35191.7|35171.7|35192.7|35172.7|35191.4|35171.4|19
1650968030000|2022-04-26 10:13:50|35191.6|35171.6|35193.4|35173.4|35194.2|35174.2|35190|35170|18
1650968040000|2022-04-26 10:14:00|35196.1|35176.1|35194.6|35174.6|35197.1|35177.1|35193.9|35173.9|26
1650968050000|2022-04-26 10:14:10|35193.7|35173.7|35193.8|35173.8|35194.2|35174.2|35192.9|35172.9|14
1650968060000|2022-04-26 10:14:20|35193.9|35173.9|35194.5|35174.5|35197.3|35177.3|35190.9|35170.9|22
1650968070000|2022-04-26 10:14:30|35193.9|35173.9|35191.2|35171.2|35195.2|35175.2|35191.2|35171.2|19
1650968080000|2022-04-26 10:14:40|35191.1|35171.1|35188.4|35168.4|35191.1|35171.1|35187.4|35167.4|19
1650968090000|2022-04-26 10:14:50|35188|35168|35189.5|35169.5|35189.5|35169.5|35186.5|35166.5|25
1650968100000|2022-04-26 10:15:00|35188.7|35168.7|35190.3|35170.3|35190.3|35170.3|35188.7|35168.7|14
1650968110000|2022-04-26 10:15:10|35190|35170|35196.5|35176.5|35196.6|35176.6|35189.1|35169.1|16
1650968120000|2022-04-26 10:15:20|35197.6|35177.6|35194|35174|35197.6|35177.6|35191.5|35171.5|30
1650968130000|2022-04-26 10:15:30|35193.6|35173.6|35187.1|35167.1|35194.2|35174.2|35186|35166|24
1650968140000|2022-04-26 10:15:40|35186.7|35166.7|35187.4|35167.4|35189.8|35169.8|35186.1|35166.1|23
1650968150000|2022-04-26 10:15:50|35187.5|35167.5|35187.5|35167.5|35188.3|35168.3|35186.7|35166.7|25
1650968160000|2022-04-26 10:16:00|35187.1|35167.1|35188.6|35168.6|35191.6|35171.6|35186.5|35166.5|25
1650968170000|2022-04-26 10:16:10|35187.9|35167.9|35191.4|35171.4|35191.4|35171.4|35187.7|35167.7|13
1650968180000|2022-04-26 10:16:20|35190.4|35170.4|35190|35170|35190.8|35170.8|35189.4|35169.4|21
1650968190000|2022-04-26 10:16:30|35189.9|35169.9|35191.4|35171.4|35193.5|35173.5|35189.9|35169.9|25
1650968200000|2022-04-26 10:16:40|35190.5|35170.5|35192.4|35172.4|35192.4|35172.4|35189|35169|18
1650968210000|2022-04-26 10:16:50|35192.7|35172.7|35194.1|35174.1|35194.5|35174.5|35192.6|35172.6|22
1650968220000|2022-04-26 10:17:00|35194.2|35174.2|35197.2|35177.2|35197.2|35177.2|35192.3|35172.3|20
1650968230000|2022-04-26 10:17:10|35196.3|35176.3|35191.4|35171.4|35198.3|35178.3|35190|35170|32
1650968240000|2022-04-26 10:17:20|35191.7|35171.7|35194.9|35174.9|35194.9|35174.9|35190.7|35170.7|30
1650968250000|2022-04-26 10:17:30|35194|35174|35194.9|35174.9|35196.6|35176.6|35193.4|35173.4|27
1650968260000|2022-04-26 10:17:40|35195.3|35175.3|35193.3|35173.3|35195.6|35175.6|35192.9|35172.9|27
1650968270000|2022-04-26 10:17:50|35193.1|35173.1|35193.4|35173.4|35196|35176|35193.1|35173.1|15
1650968280000|2022-04-26 10:18:00|35193.7|35173.7|35194.3|35174.3|35194.4|35174.4|35193.6|35173.6|16
1650968290000|2022-04-26 10:18:10|35194.5|35174.5|35193.6|35173.6|35194.5|35174.5|35192.8|35172.8|17
1650968300000|2022-04-26 10:18:20|35191.9|35171.9|35189.7|35169.7|35192.1|35172.1|35188.9|35168.9|16
1650968310000|2022-04-26 10:18:30|35189.6|35169.6|35190|35170|35190|35170|35188.1|35168.1|19
1650968320000|2022-04-26 10:18:40|35189.9|35169.9|35191.6|35171.6|35191.6|35171.6|35188.7|35168.7|17
1650968330000|2022-04-26 10:18:50|35192|35172|35188.6|35168.6|35192.1|35172.1|35188.1|35168.1|22
1650968340000|2022-04-26 10:19:00|35190.1|35170.1|35186.7|35166.7|35190.1|35170.1|35186.3|35166.3|30
1650968350000|2022-04-26 10:19:10|35187.1|35167.1|35187.3|35167.3|35187.9|35167.9|35187.1|35167.1|19
1650968360000|2022-04-26 10:19:20|35187.5|35167.5|35187.1|35167.1|35188.3|35168.3|35186.5|35166.5|19
1650968370000|2022-04-26 10:19:30|35187|35167|35191.3|35171.3|35191.3|35171.3|35185.3|35165.3|17
1650968380000|2022-04-26 10:19:40|35190.5|35170.5|35190|35170|35191.9|35171.9|35187.7|35167.7|21
1650968390000|2022-04-26 10:19:50|35190.3|35170.3|35179|35159|35191|35171|35179|35159|22
1650968400000|2022-04-26 10:20:00|35178.8|35158.8|35176.9|35156.9|35179.9|35159.9|35175.8|35155.8|30
1650968410000|2022-04-26 10:20:10|35177.2|35157.2|35169.4|35149.4|35177.5|35157.5|35168.5|35148.5|34
1650968420000|2022-04-26 10:20:20|35169.5|35149.5|35164.2|35144.2|35171.1|35151.1|35162.1|35142.1|33
1650968430000|2022-04-26 10:20:30|35164.3|35144.3|35165.7|35145.7|35166.5|35146.5|35164.3|35144.3|26
1650968440000|2022-04-26 10:20:40|35165.6|35145.6|35167.2|35147.2|35169.5|35149.5|35165.6|35145.6|29
1650968450000|2022-04-26 10:20:50|35167|35147|35164.9|35144.9|35167.8|35147.8|35161.8|35141.8|29
1650968460000|2022-04-26 10:21:00|35163.4|35143.4|35165.2|35145.2|35166.5|35146.5|35163.4|35143.4|24
1650968470000|2022-04-26 10:21:10|35165.8|35145.8|35166.3|35146.3|35168.4|35148.4|35165.6|35145.6|30
1650968480000|2022-04-26 10:21:20|35166.4|35146.4|35166.1|35146.1|35167.1|35147.1|35162.6|35142.6|21
1650968490000|2022-04-26 10:21:30|35166.2|35146.2|35166.1|35146.1|35166.4|35146.4|35163.8|35143.8|29
1650968500000|2022-04-26 10:21:40|35166.8|35146.8|35167.1|35147.1|35167.6|35147.6|35166.7|35146.7|16
1650968510000|2022-04-26 10:21:50|35166.1|35146.1|35164.7|35144.7|35170.4|35150.4|35163|35143|24
1650968520000|2022-04-26 10:22:00|35165.5|35145.5|35159.8|35139.8|35165.5|35145.5|35159.1|35139.1|27
1650968530000|2022-04-26 10:22:10|35161.3|35141.3|35161.3|35141.3|35162.2|35142.2|35159.8|35139.8|25
1650968540000|2022-04-26 10:22:20|35161.5|35141.5|35163.6|35143.6|35167.7|35147.7|35159.6|35139.6|26
1650968550000|2022-04-26 10:22:30|35162.1|35142.1|35162.7|35142.7|35163.4|35143.4|35159.7|35139.7|27
1650968560000|2022-04-26 10:22:40|35163.4|35143.4|35160.9|35140.9|35163.4|35143.4|35160.5|35140.5|24
1650968570000|2022-04-26 10:22:50|35161.3|35141.3|35166|35146|35167.8|35147.8|35161.2|35141.2|27
1650968580000|2022-04-26 10:23:00|35165.7|35145.7|35164.8|35144.8|35166.9|35146.9|35164|35144|32
1650968590000|2022-04-26 10:23:10|35164.9|35144.9|35164.9|35144.9|35166.5|35146.5|35163.9|35143.9|20
1650968600000|2022-04-26 10:23:20|35165|35145|35167.1|35147.1|35167.3|35147.3|35165|35145|21
1650968610000|2022-04-26 10:23:30|35166.9|35146.9|35165.3|35145.3|35166.9|35146.9|35164.7|35144.7|15
1650968620000|2022-04-26 10:23:40|35164.1|35144.1|35164.9|35144.9|35166.6|35146.6|35164.1|35144.1|13
1650968630000|2022-04-26 10:23:50|35164.8|35144.8|35164.8|35144.8|35166.8|35146.8|35164.1|35144.1|18
1650968640000|2022-04-26 10:24:00|35165.1|35145.1|35163.9|35143.9|35167.2|35147.2|35163.9|35143.9|25
1650968650000|2022-04-26 10:24:10|35163.8|35143.8|35165.8|35145.8|35166.9|35146.9|35162.7|35142.7|25
1650968660000|2022-04-26 10:24:20|35165.5|35145.5|35165.4|35145.4|35165.5|35145.5|35162.3|35142.3|20
1650968670000|2022-04-26 10:24:30|35164.7|35144.7|35167.1|35147.1|35167.1|35147.1|35163.6|35143.6|26
1650968680000|2022-04-26 10:24:40|35166|35146|35165.5|35145.5|35166.3|35146.3|35165.5|35145.5|15
1650968690000|2022-04-26 10:24:50|35166.5|35146.5|35167.2|35147.2|35167.3|35147.3|35165.9|35145.9|13
1650968700000|2022-04-26 10:25:00|35166.9|35146.9|35167.5|35147.5|35169.5|35149.5|35166.7|35146.7|17
1650968710000|2022-04-26 10:25:10|35168.1|35148.1|35170.4|35150.4|35171.7|35151.7|35167.3|35147.3|13
1650968720000|2022-04-26 10:25:20|35170.3|35150.3|35175.1|35155.1|35175.8|35155.8|35170.2|35150.2|24
1650968730000|2022-04-26 10:25:30|35171.9|35151.9|35173.8|35153.8|35173.8|35153.8|35171.9|35151.9|24
1650968740000|2022-04-26 10:25:40|35174|35154|35177|35157|35177.7|35157.7|35173.6|35153.6|27
1650968750000|2022-04-26 10:25:50|35177.4|35157.4|35179|35159|35179|35159|35176.7|35156.7|20
1650968760000|2022-04-26 10:26:00|35178.9|35158.9|35173|35153|35179.7|35159.7|35170.9|35150.9|26
1650968770000|2022-04-26 10:26:10|35170.3|35150.3|35168.1|35148.1|35172.5|35152.5|35166.1|35146.1|30
1650968780000|2022-04-26 10:26:20|35168.9|35148.9|35169.1|35149.1|35170.1|35150.1|35167.2|35147.2|25
1650968790000|2022-04-26 10:26:30|35169.7|35149.7|35171.3|35151.3|35172.3|35152.3|35169.5|35149.5|23
1650968800000|2022-04-26 10:26:40|35171.4|35151.4|35167.3|35147.3|35171.6|35151.6|35167.3|35147.3|23
1650968810000|2022-04-26 10:26:50|35169.9|35149.9|35171.7|35151.7|35173.1|35153.1|35168.3|35148.3|25
1650968820000|2022-04-26 10:27:00|35171.3|35151.3|35173.4|35153.4|35173.4|35153.4|35171.3|35151.3|31
1650968830000|2022-04-26 10:27:10|35173.9|35153.9|35173.6|35153.6|35174.1|35154.1|35172.9|35152.9|18
1650968840000|2022-04-26 10:27:20|35173.1|35153.1|35170|35150|35173.7|35153.7|35169.4|35149.4|18
1650968850000|2022-04-26 10:27:30|35170.1|35150.1|35169.1|35149.1|35170.2|35150.2|35169.1|35149.1|15
1650968860000|2022-04-26 10:27:40|35169.2|35149.2|35169.6|35149.6|35170.7|35150.7|35169.2|35149.2|17
1650968870000|2022-04-26 10:27:50|35169.3|35149.3|35169.6|35149.6|35170.9|35150.9|35167|35147|25
1650968880000|2022-04-26 10:28:00|35171.5|35151.5|35172.4|35152.4|35172.5|35152.5|35170.1|35150.1|20
1650968890000|2022-04-26 10:28:10|35172.5|35152.5|35170.6|35150.6|35172.6|35152.6|35170.5|35150.5|15
1650968900000|2022-04-26 10:28:20|35170.5|35150.5|35169.4|35149.4|35171.7|35151.7|35168.1|35148.1|16
1650968910000|2022-04-26 10:28:30|35169|35149|35167.1|35147.1|35169|35149|35166.2|35146.2|25
1650968920000|2022-04-26 10:28:40|35167|35147|35168.2|35148.2|35168.2|35148.2|35165.5|35145.5|16
1650968930000|2022-04-26 10:28:50|35168.7|35148.7|35167.3|35147.3|35168.7|35148.7|35164.7|35144.7|25
1650968940000|2022-04-26 10:29:00|35167.8|35147.8|35165.8|35145.8|35168.6|35148.6|35164|35144|18
1650968950000|2022-04-26 10:29:10|35164.3|35144.3|35161|35141|35166.9|35146.9|35159.3|35139.3|28
1650968960000|2022-04-26 10:29:20|35161.5|35141.5|35154.4|35134.4|35162.7|35142.7|35153.7|35133.7|18
1650968970000|2022-04-26 10:29:30|35153.6|35133.6|35154.3|35134.3|35156.3|35136.3|35152.4|35132.4|29
1650968980000|2022-04-26 10:29:40|35153.8|35133.8|35156.4|35136.4|35156.4|35136.4|35153.1|35133.1|22
1650968990000|2022-04-26 10:29:50|35156.3|35136.3|35157|35137|35157.7|35137.7|35155.1|35135.1|22
1650969000000|2022-04-26 10:30:00|35156.8|35136.8|35164.1|35144.1|35164.8|35144.8|35156.5|35136.5|32
1650969010000|2022-04-26 10:30:10|35164.3|35144.3|35164.9|35144.9|35165.4|35145.4|35163.3|35143.3|19
1650969020000|2022-04-26 10:30:20|35164.7|35144.7|35164|35144|35164.7|35144.7|35163.3|35143.3|21
1650969030000|2022-04-26 10:30:30|35164.1|35144.1|35162.1|35142.1|35164.2|35144.2|35161.4|35141.4|18
1650969040000|2022-04-26 10:30:40|35162.3|35142.3|35161.5|35141.5|35162.4|35142.4|35161.5|35141.5|12
1650969050000|2022-04-26 10:30:50|35162|35142|35165.5|35145.5|35166.3|35146.3|35161.1|35141.1|23
1650969060000|2022-04-26 10:31:00|35165|35145|35163.4|35143.4|35167|35147|35162.6|35142.6|26
1650969070000|2022-04-26 10:31:10|35163.8|35143.8|35164.4|35144.4|35166.5|35146.5|35163.7|35143.7|20
1650969080000|2022-04-26 10:31:20|35164.3|35144.3|35162.7|35142.7|35164.3|35144.3|35158.1|35138.1|22
1650969090000|2022-04-26 10:31:30|35161.1|35141.1|35143.3|35123.3|35162.3|35142.3|35141.1|35121.1|30
1650969100000|2022-04-26 10:31:40|35143|35123|35143.1|35123.1|35144.8|35124.8|35142|35122|16
1650969110000|2022-04-26 10:31:50|35144|35124|35141.7|35121.7|35145.6|35125.6|35141.6|35121.6|20
1650969120000|2022-04-26 10:32:00|35143|35123|35142.4|35122.4|35143|35123|35140.6|35120.6|20
1650969130000|2022-04-26 10:32:10|35142.5|35122.5|35145|35125|35145.6|35125.6|35142|35122|25
1650969140000|2022-04-26 10:32:20|35144.7|35124.7|35141.6|35121.6|35145.5|35125.5|35139.6|35119.6|17
1650969150000|2022-04-26 10:32:30|35140.5|35120.5|35140.9|35120.9|35142.1|35122.1|35140|35120|22
1650969160000|2022-04-26 10:32:40|35140.7|35120.7|35139.8|35119.8|35141.6|35121.6|35139.6|35119.6|19
1650969170000|2022-04-26 10:32:50|35139.7|35119.7|35141.9|35121.9|35142.8|35122.8|35137.4|35117.4|23
1650969180000|2022-04-26 10:33:00|35141.8|35121.8|35143.2|35123.2|35144.8|35124.8|35141.6|35121.6|23
1650969190000|2022-04-26 10:33:10|35143.3|35123.3|35144.6|35124.6|35145.3|35125.3|35141.8|35121.8|20
1650969200000|2022-04-26 10:33:20|35143.4|35123.4|35143.3|35123.3|35146.1|35126.1|35140.4|35120.4|22
1650969210000|2022-04-26 10:33:30|35143|35123|35134.8|35114.8|35144.7|35124.7|35133.9|35113.9|27
1650969220000|2022-04-26 10:33:40|35134.9|35114.9|35132.5|35112.5|35135|35115|35132.3|35112.3|19
1650969230000|2022-04-26 10:33:50|35126.9|35106.9|35133.1|35113.1|35133.6|35113.6|35126.9|35106.9|18
1650969240000|2022-04-26 10:34:00|35126.8|35106.8|35133.9|35113.9|35136.2|35116.2|35126.8|35106.8|28
1650969250000|2022-04-26 10:34:10|35133.6|35113.6|35133.6|35113.6|35133.8|35113.8|35131.7|35111.7|20
1650969260000|2022-04-26 10:34:20|35133.3|35113.3|35134.3|35114.3|35134.8|35114.8|35133.3|35113.3|21
1650969270000|2022-04-26 10:34:30|35133.3|35113.3|35131.3|35111.3|35133.3|35113.3|35131.3|35111.3|19
1650969280000|2022-04-26 10:34:40|35131.4|35111.4|35133.4|35113.4|35133.4|35113.4|35129.5|35109.5|23
1650969290000|2022-04-26 10:34:50|35132.9|35112.9|35137.4|35117.4|35138|35118|35130.2|35110.2|32
1650969300000|2022-04-26 10:35:00|35137.6|35117.6|35134.4|35114.4|35139.2|35119.2|35133|35113|29
1650969310000|2022-04-26 10:35:10|35134.6|35114.6|35137.2|35117.2|35137.6|35117.6|35133.7|35113.7|18
1650969320000|2022-04-26 10:35:20|35137.7|35117.7|35130.2|35110.2|35138.4|35118.4|35128|35108|26
1650969330000|2022-04-26 10:35:30|35130.3|35110.3|35130.9|35110.9|35130.9|35110.9|35129.2|35109.2|21
1650969340000|2022-04-26 10:35:40|35131.3|35111.3|35125.8|35105.8|35131.3|35111.3|35124.6|35104.6|22
1650969350000|2022-04-26 10:35:50|35124.9|35104.9|35124.8|35104.8|35126.4|35106.4|35123.7|35103.7|24
1650969360000|2022-04-26 10:36:00|35124.7|35104.7|35123.3|35103.3|35127|35107|35121.1|35101.1|25
1650969370000|2022-04-26 10:36:10|35122|35102|35122.6|35102.6|35123|35103|35120.8|35100.8|24
1650969380000|2022-04-26 10:36:20|35122.7|35102.7|35118.9|35098.9|35122.8|35102.8|35118.4|35098.4|23
1650969390000|2022-04-26 10:36:30|35119.2|35099.2|35119|35099|35119.2|35099.2|35117.6|35097.6|24
1650969400000|2022-04-26 10:36:40|35118.6|35098.6|35118|35098|35119.2|35099.2|35117.6|35097.6|20
1650969410000|2022-04-26 10:36:50|35118.2|35098.2|35118.4|35098.4|35118.8|35098.8|35117.7|35097.7|20
1650969420000|2022-04-26 10:37:00|35118.6|35098.6|35119.2|35099.2|35120.3|35100.3|35115.7|35095.7|27
1650969430000|2022-04-26 10:37:10|35119.6|35099.6|35119.8|35099.8|35124.4|35104.4|35117.2|35097.2|35
1650969440000|2022-04-26 10:37:20|35119.5|35099.5|35118.8|35098.8|35120.7|35100.7|35117.9|35097.9|27
1650969450000|2022-04-26 10:37:30|35118.9|35098.9|35119.6|35099.6|35120.8|35100.8|35118.7|35098.7|24
1650969460000|2022-04-26 10:37:40|35119.3|35099.3|35119.9|35099.9|35121.8|35101.8|35118.9|35098.9|21
1650969470000|2022-04-26 10:37:50|35118.4|35098.4|35118.8|35098.8|35122|35102|35118.2|35098.2|22
1650969480000|2022-04-26 10:38:00|35119.1|35099.1|35118.7|35098.7|35123.3|35103.3|35117.4|35097.4|25
1650969490000|2022-04-26 10:38:10|35118.5|35098.5|35118.4|35098.4|35120.4|35100.4|35118|35098|28
1650969500000|2022-04-26 10:38:20|35118.3|35098.3|35094.4|35074.4|35119.2|35099.2|35094.4|35074.4|26
1650969510000|2022-04-26 10:38:30|35105.9|35055.9|35113|35063|35125.2|35063|35105.9|35039.5|34
1650969520000|2022-04-26 10:38:40|35112.9|35062.9|35111.1|35061.1|35120.2|35063.4|35111.1|35056.3|32
1650969530000|2022-04-26 10:38:50|35111.5|35061.5|35093.2|35073.2|35111.5|35074.6|35092.7|35059.9|23
1650969540000|2022-04-26 10:39:00|35093.3|35073.3|35103|35053|35111.2|35073.3|35089.1|35046|21
1650969550000|2022-04-26 10:39:10|35102.3|35052.3|35104.1|35054.1|35107.2|35054.3|35102.3|35049.5|18
1650969560000|2022-04-26 10:39:20|35104.2|35054.2|35090.5|35070.5|35105.9|35070.7|35089.4|35054.2|19
1650969570000|2022-04-26 10:39:30|35090.8|35070.8|35092.8|35072.8|35093.5|35073.5|35090.5|35070.5|22
1650969580000|2022-04-26 10:39:40|35092.9|35072.9|35110.3|35060.3|35114.5|35076|35091.8|35056.1|27
1650969590000|2022-04-26 10:39:50|35109.8|35059.8|35090|35070|35112.9|35073.1|35090|35046.4|28
1650969600000|2022-04-26 10:40:00|35109.7|35050.4|35089.2|35069.2|35109.7|35069.8|35088.8|35050.4|19
1650969610000|2022-04-26 10:40:10|35089.5|35069.5|35096.5|35076.5|35097.3|35077.3|35089.5|35069.5|19
1650969620000|2022-04-26 10:40:20|35096|35076|35097.8|35077.8|35099.3|35079.3|35096|35076|27
1650969630000|2022-04-26 10:40:30|35097.4|35077.4|35098.6|35078.6|35098.7|35078.7|35096.5|35076.5|23
1650969640000|2022-04-26 10:40:40|35098.7|35078.7|35097.9|35077.9|35101.4|35081.4|35097.9|35077.9|20
1650969650000|2022-04-26 10:40:50|35097.8|35077.8|35094.6|35074.6|35098|35078|35093.2|35073.2|13
1650969660000|2022-04-26 10:41:00|35094.9|35074.9|35095.2|35075.2|35096.7|35076.7|35094.6|35074.6|20
1650969670000|2022-04-26 10:41:10|35094.4|35074.4|35112.2|35092.2|35112.2|35092.2|35094.4|35074.4|23
1650969680000|2022-04-26 10:41:20|35112|35092|35101.9|35081.9|35112|35092|35101.2|35081.2|26
1650969690000|2022-04-26 10:41:30|35102.1|35082.1|35102|35082|35102.2|35082.2|35101.2|35081.2|13
1650969700000|2022-04-26 10:41:40|35102.1|35082.1|35105.7|35085.7|35106|35086|35101.6|35081.6|21
1650969710000|2022-04-26 10:41:50|35105.4|35085.4|35108|35088|35108.1|35088.1|35104.7|35084.7|25
1650969720000|2022-04-26 10:42:00|35107.1|35087.1|35107.1|35087.1|35107.8|35087.8|35107|35087|21
1650969730000|2022-04-26 10:42:10|35107.2|35087.2|35103.9|35083.9|35107.5|35087.5|35102.9|35082.9|20
1650969740000|2022-04-26 10:42:20|35103.7|35083.7|35104.5|35084.5|35104.5|35084.5|35102.8|35082.8|23
1650969750000|2022-04-26 10:42:30|35104.3|35084.3|35103.2|35083.2|35104.8|35084.8|35102.7|35082.7|19
1650969760000|2022-04-26 10:42:40|35103|35083|35103.8|35083.8|35103.9|35083.9|35101.9|35081.9|18
1650969770000|2022-04-26 10:42:50|35103.5|35083.5|35104.2|35084.2|35104.2|35084.2|35103.3|35083.3|7
1650969780000|2022-04-26 10:43:00|35104|35084|35104.9|35084.9|35105.5|35085.5|35103.7|35083.7|20
1650969790000|2022-04-26 10:43:10|35104.7|35084.7|35105.1|35085.1|35105.1|35085.1|35104.3|35084.3|16
1650969800000|2022-04-26 10:43:20|35105.3|35085.3|35105.1|35085.1|35105.4|35085.4|35104.7|35084.7|11
1650969810000|2022-04-26 10:43:30|35104.4|35084.4|35127.5|35070.5|35127.5|35088.9|35104.3|35068.6|19
1650969820000|2022-04-26 10:43:40|35123.9|35073.9|35129.3|35079.3|35134.9|35094.5|35107.8|35073.4|28
1650969830000|2022-04-26 10:43:50|35129|35079|35116.4|35096.4|35129|35096.5|35113.9|35078.9|23
1650969840000|2022-04-26 10:44:00|35116.1|35096.1|35115.5|35095.5|35116.3|35096.3|35115.1|35095.1|24
1650969850000|2022-04-26 10:44:10|35115.6|35095.6|35116.7|35096.7|35116.8|35096.8|35115.3|35095.3|23
1650969860000|2022-04-26 10:44:20|35115.6|35095.6|35116.1|35096.1|35117.4|35097.4|35115.1|35095.1|19
1650969870000|2022-04-26 10:44:30|35117.7|35097.7|35116.2|35096.2|35121.2|35101.2|35116.1|35096.1|25
1650969880000|2022-04-26 10:44:40|35116.4|35096.4|35117.3|35097.3|35117.4|35097.4|35115.8|35095.8|14
1650969890000|2022-04-26 10:44:50|35117.2|35097.2|35117.3|35097.3|35117.3|35097.3|35116.9|35096.9|12
1650969900000|2022-04-26 10:45:00|35117.4|35097.4|35116.5|35096.5|35117.5|35097.5|35115.9|35095.9|12
1650969910000|2022-04-26 10:45:10|35115.6|35095.6|35110.5|35090.5|35134.4|35095.8|35110.5|35071.7|23
1650969920000|2022-04-26 10:45:20|35108.8|35088.8|35125.5|35075.5|35130|35088.8|35108.8|35070.9|25
1650969930000|2022-04-26 10:45:30|35125.7|35075.7|35110.4|35090.4|35129.6|35090.5|35110.4|35071.8|10
1650969940000|2022-04-26 10:45:40|35110.2|35090.2|35107.2|35087.2|35110.3|35090.3|35107.2|35087.2|16
1650969950000|2022-04-26 10:45:50|35107.4|35087.4|35109.8|35089.8|35110.8|35090.8|35107.2|35087.2|19
1650969960000|2022-04-26 10:46:00|35109.4|35089.4|35109.3|35089.3|35109.7|35089.7|35108.8|35088.8|18
1650969970000|2022-04-26 10:46:10|35109.5|35089.5|35111.1|35091.1|35111.1|35091.1|35109.3|35089.3|15
1650969980000|2022-04-26 10:46:20|35111|35091|35113.2|35093.2|35115.8|35095.8|35110.8|35090.8|29
1650969990000|2022-04-26 10:46:30|35114.6|35094.6|35117.3|35097.3|35117.3|35097.3|35113.9|35093.9|21
1650970000000|2022-04-26 10:46:40|35117.4|35097.4|35119.4|35099.4|35121.2|35101.2|35116.3|35096.3|21
1650970010000|2022-04-26 10:46:50|35119.1|35099.1|35117.8|35097.8|35119.8|35099.8|35114.4|35094.4|24
1650970020000|2022-04-26 10:47:00|35118.1|35098.1|35115.3|35095.3|35118.1|35098.1|35115.2|35095.2|16
1650970030000|2022-04-26 10:47:10|35116.7|35096.7|35114.9|35094.9|35117|35097|35113.8|35093.8|15
1650970040000|2022-04-26 10:47:20|35114.6|35094.6|35114.5|35094.5|35115.7|35095.7|35112.4|35092.4|19
1650970050000|2022-04-26 10:47:30|35114.7|35094.7|35116.3|35096.3|35116.6|35096.6|35113.3|35093.3|14
1650970060000|2022-04-26 10:47:40|35115.1|35095.1|35132.8|35082.8|35135.6|35105.9|35114.7|35075.6|19
1650970070000|2022-04-26 10:47:50|35133.2|35083.2|35124.3|35104.3|35135.3|35104.3|35122.4|35083|21
1650970080000|2022-04-26 10:48:00|35125.2|35105.2|35122.7|35102.7|35125.2|35105.2|35121.2|35101.2|19
1650970090000|2022-04-26 10:48:10|35122.8|35102.8|35128.3|35108.3|35128.4|35108.4|35121.8|35101.8|15
1650970100000|2022-04-26 10:48:20|35128.7|35108.7|35126.2|35106.2|35129.4|35109.4|35120.2|35100.2|21
1650970110000|2022-04-26 10:48:30|35125.2|35105.2|35124.6|35104.6|35125.9|35105.9|35122.2|35102.2|24
1650970120000|2022-04-26 10:48:40|35124|35104|35123.4|35103.4|35124.2|35104.2|35122.7|35102.7|17
1650970130000|2022-04-26 10:48:50|35124.2|35104.2|35125.4|35105.4|35125.9|35105.9|35122.7|35102.7|19
1650970140000|2022-04-26 10:49:00|35126.4|35106.4|35124.4|35104.4|35127.3|35107.3|35121.5|35101.5|16
1650970150000|2022-04-26 10:49:10|35126.9|35106.9|35125.7|35105.7|35126.9|35106.9|35123.8|35103.8|16
1650970160000|2022-04-26 10:49:20|35126|35106|35120.8|35100.8|35126|35106|35120.5|35100.5|20
1650970170000|2022-04-26 10:49:30|35121.1|35101.1|35123.7|35103.7|35123.7|35103.7|35120.9|35100.9|23
1650970180000|2022-04-26 10:49:40|35123.8|35103.8|35116.3|35096.3|35124.6|35104.6|35115.9|35095.9|26
1650970190000|2022-04-26 10:49:50|35117|35097|35117.9|35097.9|35117.9|35097.9|35117|35097|13
1650970200000|2022-04-26 10:50:00|35117.7|35097.7|35118|35098|35135.7|35098|35117.6|35079.5|11
1650970210000|2022-04-26 10:50:10|35118.1|35098.1|35115.5|35095.5|35118.6|35098.6|35115.1|35095.1|22
1650970220000|2022-04-26 10:50:20|35115.9|35095.9|35107.6|35087.6|35116.3|35096.3|35107.6|35087.6|29
1650970230000|2022-04-26 10:50:30|35110.5|35090.5|35123|35073|35128.8|35090.5|35105.7|35070.5|25
1650970240000|2022-04-26 10:50:40|35123.4|35073.4|35110.2|35090.2|35124.9|35090.5|35108.3|35073.4|19
1650970250000|2022-04-26 10:50:50|35110.5|35090.5|35128.9|35072.3|35129.1|35091.6|35110.2|35072|19
1650970260000|2022-04-26 10:51:00|35109.7|35089.7|35108.9|35088.9|35110.9|35090.9|35107.6|35087.6|16
1650970270000|2022-04-26 10:51:10|35109.1|35089.1|35107.3|35087.3|35109.4|35089.4|35106.7|35086.7|7
1650970280000|2022-04-26 10:51:20|35107.5|35087.5|35108.8|35088.8|35110.2|35090.2|35107.5|35087.5|12
1650970290000|2022-04-26 10:51:30|35108.9|35088.9|35107.9|35087.9|35110.3|35090.3|35105.5|35085.5|17
1650970300000|2022-04-26 10:51:40|35107.5|35087.5|35112.6|35092.6|35112.6|35092.6|35107.5|35087.5|15
1650970310000|2022-04-26 10:51:50|35116.2|35096.2|35115.3|35095.3|35116.7|35096.7|35114.4|35094.4|21
1650970320000|2022-04-26 10:52:00|35112|35092|35113.2|35093.2|35116|35096|35110.5|35090.5|16
1650970330000|2022-04-26 10:52:10|35111.8|35091.8|35114.5|35094.5|35115|35095|35109.7|35089.7|29
1650970340000|2022-04-26 10:52:20|35114.4|35094.4|35113.5|35093.5|35114.7|35094.7|35112.3|35092.3|15
1650970350000|2022-04-26 10:52:30|35112.9|35092.9|35107.7|35087.7|35112.9|35092.9|35107.5|35087.5|18
1650970360000|2022-04-26 10:52:40|35108|35088|35107.7|35087.7|35108.6|35088.6|35106.1|35086.1|15
1650970370000|2022-04-26 10:52:50|35108|35088|35108.2|35088.2|35108.7|35088.7|35107|35087|20
1650970380000|2022-04-26 10:53:00|35108.1|35088.1|35107.8|35087.8|35109.1|35089.1|35107.3|35087.3|13
1650970390000|2022-04-26 10:53:10|35108.1|35088.1|35106.1|35086.1|35108.7|35088.7|35105.4|35085.4|9
1650970400000|2022-04-26 10:53:20|35106.6|35086.6|35104.4|35084.4|35109.8|35089.8|35102|35082|23
1650970410000|2022-04-26 10:53:30|35104.5|35084.5|35102.1|35082.1|35106.1|35086.1|35102.1|35082.1|21
1650970420000|2022-04-26 10:53:40|35102.2|35082.2|35099.8|35079.8|35114.7|35082.2|35099.3|35064.7|24
1650970430000|2022-04-26 10:53:50|35099.6|35079.6|35098.3|35078.3|35100.3|35080.3|35098.2|35078.2|23
1650970440000|2022-04-26 10:54:00|35098.7|35078.7|35100.2|35080.2|35100.2|35080.2|35096.1|35076.1|19
1650970450000|2022-04-26 10:54:10|35100.3|35080.3|35101.9|35081.9|35103|35083|35099.2|35079.2|25
1650970460000|2022-04-26 10:54:20|35101.7|35081.7|35105|35085|35107.6|35087.6|35101.7|35081.7|21
1650970470000|2022-04-26 10:54:30|35105.8|35085.8|35106.7|35086.7|35112.8|35092.8|35104.7|35084.7|29
1650970480000|2022-04-26 10:54:40|35108.9|35088.9|35107.9|35087.9|35109|35089|35105.5|35085.5|21
1650970490000|2022-04-26 10:54:50|35107.8|35087.8|35108.7|35088.7|35109.9|35089.9|35107.8|35087.8|19
1650970500000|2022-04-26 10:55:00|35109|35089|35111.5|35091.5|35112|35092|35108.5|35088.5|20
1650970510000|2022-04-26 10:55:10|35111.9|35091.9|35113.7|35093.7|35113.7|35093.7|35111.9|35091.9|17
1650970520000|2022-04-26 10:55:20|35112.5|35092.5|35112.7|35092.7|35113.9|35093.9|35112.3|35092.3|18
1650970530000|2022-04-26 10:55:30|35113.1|35093.1|35112.7|35092.7|35116.9|35096.9|35111.6|35091.6|17
1650970540000|2022-04-26 10:55:40|35113.8|35093.8|35112.8|35092.8|35116.2|35096.2|35110.9|35090.9|33
1650970550000|2022-04-26 10:55:50|35112.9|35092.9|35114.2|35094.2|35115.3|35095.3|35111.3|35091.3|24
1650970560000|2022-04-26 10:56:00|35113.9|35093.9|35111.3|35091.3|35113.9|35093.9|35110.2|35090.2|23
1650970570000|2022-04-26 10:56:10|35111.2|35091.2|35113.6|35093.6|35113.6|35093.6|35110.5|35090.5|15
1650970580000|2022-04-26 10:56:20|35112.5|35092.5|35114.8|35094.8|35116.1|35096.1|35112.3|35092.3|14
1650970590000|2022-04-26 10:56:30|35115.1|35095.1|35115.3|35095.3|35115.5|35095.5|35114|35094|13
1650970600000|2022-04-26 10:56:40|35114.9|35094.9|35114.6|35094.6|35116.4|35096.4|35113.3|35093.3|20
1650970610000|2022-04-26 10:56:50|35113.6|35093.6|35115.1|35095.1|35115.7|35095.7|35112.9|35092.9|23
1650970620000|2022-04-26 10:57:00|35115|35095|35114.3|35094.3|35116|35096|35114.3|35094.3|28
1650970630000|2022-04-26 10:57:10|35114.2|35094.2|35118.6|35098.6|35118.6|35098.6|35114.2|35094.2|21
1650970640000|2022-04-26 10:57:20|35117.4|35097.4|35116.9|35096.9|35118.3|35098.3|35116.5|35096.5|26
1650970650000|2022-04-26 10:57:30|35117|35097|35121.1|35101.1|35121.6|35101.6|35117|35097|24
1650970660000|2022-04-26 10:57:40|35121|35101|35119.9|35099.9|35121.8|35101.8|35119.3|35099.3|25
1650970670000|2022-04-26 10:57:50|35120.1|35100.1|35118.9|35098.9|35120.3|35100.3|35118.9|35098.9|17
1650970680000|2022-04-26 10:58:00|35118.7|35098.7|35121.5|35101.5|35121.6|35101.6|35117.7|35097.7|24
1650970690000|2022-04-26 10:58:10|35120.8|35100.8|35123.9|35103.9|35125.1|35105.1|35119.6|35099.6|26
1650970700000|2022-04-26 10:58:20|35123.4|35103.4|35125.9|35105.9|35126|35106|35121.2|35101.2|24
1650970710000|2022-04-26 10:58:30|35125.5|35105.5|35124.5|35104.5|35125.8|35105.8|35123.3|35103.3|25
1650970720000|2022-04-26 10:58:40|35124.7|35104.7|35127.6|35107.6|35129.4|35109.4|35122.4|35102.4|24
1650970730000|2022-04-26 10:58:50|35127.8|35107.8|35128.2|35108.2|35130.2|35110.2|35126.7|35106.7|26
1650970740000|2022-04-26 10:59:00|35128.1|35108.1|35114.5|35094.5|35128.2|35108.2|35114.5|35094.5|28
1650970750000|2022-04-26 10:59:10|35115.5|35095.5|35113.6|35093.6|35127.9|35097.2|35110|35071.7|30
1650970760000|2022-04-26 10:59:20|35113|35093|35115.5|35095.5|35117.2|35097.2|35113|35093|22
1650970770000|2022-04-26 10:59:30|35115.6|35095.6|35113.5|35093.5|35118.9|35098.9|35113.5|35093.5|33
1650970780000|2022-04-26 10:59:40|35113.8|35093.8|35113|35093|35114.2|35094.2|35112.8|35092.8|26
1650970790000|2022-04-26 10:59:50|35113.1|35093.1|35123|35103|35123.9|35103.9|35111.5|35091.5|27
1650970800000|2022-04-26 11:00:00|35122.5|35102.5|35122.9|35102.9|35124.2|35104.2|35121.3|35101.3|27
1650970810000|2022-04-26 11:00:10|35121.1|35101.1|35127.3|35107.3|35127.5|35107.5|35121|35101|25
1650970820000|2022-04-26 11:00:20|35126.8|35106.8|35127.2|35107.2|35127.2|35107.2|35124.5|35104.5|25
1650970830000|2022-04-26 11:00:30|35127.3|35107.3|35127.4|35107.4|35128.2|35108.2|35126.5|35106.5|20
1650970840000|2022-04-26 11:00:40|35126.7|35106.7|35127.2|35107.2|35127.8|35107.8|35125.4|35105.4|24
1650970850000|2022-04-26 11:00:50|35127.3|35107.3|35128.1|35108.1|35130.1|35110.1|35127|35107|24
1650970860000|2022-04-26 11:01:00|35128|35108|35127.2|35107.2|35128.3|35108.3|35125.9|35105.9|23
1650970870000|2022-04-26 11:01:10|35129.5|35109.5|35130.2|35110.2|35130.2|35110.2|35128.2|35108.2|21
1650970880000|2022-04-26 11:01:20|35129.4|35109.4|35130.8|35110.8|35132.1|35112.1|35129.1|35109.1|23
1650970890000|2022-04-26 11:01:30|35131.4|35111.4|35132.4|35112.4|35134.8|35114.8|35129.2|35109.2|33
1650970900000|2022-04-26 11:01:40|35132.5|35112.5|35132.8|35112.8|35133.9|35113.9|35132.3|35112.3|26
1650970910000|2022-04-26 11:01:50|35132.9|35112.9|35131.7|35111.7|35133.4|35113.4|35131|35111|24
1650970920000|2022-04-26 11:02:00|35134|35114|35133.3|35113.3|35134.7|35114.7|35130.8|35110.8|31
1650970930000|2022-04-26 11:02:10|35132.7|35112.7|35135.7|35115.7|35135.7|35115.7|35131.7|35111.7|26
1650970940000|2022-04-26 11:02:20|35134.8|35114.8|35141.6|35121.6|35141.6|35121.6|35134|35114|31
1650970950000|2022-04-26 11:02:30|35138.8|35118.8|35134.3|35114.3|35142.5|35122.5|35134.3|35114.3|35
1650970960000|2022-04-26 11:02:40|35135|35115|35135.1|35115.1|35135.3|35115.3|35133.8|35113.8|23
1650970970000|2022-04-26 11:02:50|35135.2|35115.2|35134.2|35114.2|35135.3|35115.3|35133.5|35113.5|23
1650970980000|2022-04-26 11:03:00|35134.5|35114.5|35132.3|35112.3|35134.5|35114.5|35130.9|35110.9|27
1650970990000|2022-04-26 11:03:10|35132.4|35112.4|35134|35114|35135.1|35115.1|35131.4|35111.4|25
1650971000000|2022-04-26 11:03:20|35133.9|35113.9|35131.2|35111.2|35133.9|35113.9|35131.2|35111.2|26
1650971010000|2022-04-26 11:03:30|35131|35111|35131.3|35111.3|35132.3|35112.3|35130.1|35110.1|32
1650971020000|2022-04-26 11:03:40|35130.3|35110.3|35135.4|35115.4|35138|35118|35130.3|35110.3|34
1650971030000|2022-04-26 11:03:50|35135.7|35115.7|35136|35116|35136.5|35116.5|35135.7|35115.7|12
1650971040000|2022-04-26 11:04:00|35135.5|35115.5|35141.4|35121.4|35142.4|35122.4|35135.3|35115.3|25
1650971050000|2022-04-26 11:04:10|35143|35123|35141.5|35121.5|35144.4|35124.4|35140.8|35120.8|22
1650971060000|2022-04-26 11:04:20|35141.7|35121.7|35141.8|35121.8|35142|35122|35141.3|35121.3|24
1650971070000|2022-04-26 11:04:30|35142.1|35122.1|35142.7|35122.7|35143.7|35123.7|35141.8|35121.8|18
1650971080000|2022-04-26 11:04:40|35142.2|35122.2|35143.3|35123.3|35145.3|35125.3|35141.9|35121.9|32
1650971090000|2022-04-26 11:04:50|35143.1|35123.1|35145.8|35125.8|35149.2|35129.2|35143.1|35123.1|25
1650971100000|2022-04-26 11:05:00|35146.1|35126.1|35144.8|35124.8|35147.5|35127.5|35144.3|35124.3|27
1650971110000|2022-04-26 11:05:10|35144.5|35124.5|35144.4|35124.4|35146.3|35126.3|35143.1|35123.1|18
1650971120000|2022-04-26 11:05:20|35144.5|35124.5|35144.4|35124.4|35144.6|35124.6|35142.8|35122.8|14
1650971130000|2022-04-26 11:05:30|35144.7|35124.7|35146.5|35126.5|35147.5|35127.5|35144.2|35124.2|24
1650971140000|2022-04-26 11:05:40|35147|35127|35144.4|35124.4|35147.1|35127.1|35143.7|35123.7|30
1650971150000|2022-04-26 11:05:50|35144.8|35124.8|35142|35122|35147.6|35127.6|35142|35122|23
1650971160000|2022-04-26 11:06:00|35144.6|35124.6|35145.4|35125.4|35147.6|35127.6|35141.8|35121.8|21
1650971170000|2022-04-26 11:06:10|35144.5|35124.5|35136.3|35116.3|35144.9|35124.9|35135.5|35115.5|24
1650971180000|2022-04-26 11:06:20|35136.8|35116.8|35141.1|35121.1|35142.2|35122.2|35136.8|35116.8|22
1650971190000|2022-04-26 11:06:30|35143.4|35123.4|35142.4|35122.4|35143.6|35123.6|35140.5|35120.5|13
1650971200000|2022-04-26 11:06:40|35142.8|35122.8|35141.4|35121.4|35142.8|35122.8|35139.7|35119.7|25
1650971210000|2022-04-26 11:06:50|35141.1|35121.1|35138.9|35118.9|35141.6|35121.6|35138.9|35118.9|8
1650971220000|2022-04-26 11:07:00|35138.6|35118.6|35143|35123|35146|35126|35138.6|35118.6|32
1650971230000|2022-04-26 11:07:10|35142.4|35122.4|35143.6|35123.6|35144.4|35124.4|35141|35121|21
1650971240000|2022-04-26 11:07:20|35143.7|35123.7|35149.2|35129.2|35149.2|35129.2|35139.9|35119.9|23
1650971250000|2022-04-26 11:07:30|35147.7|35127.7|35152.6|35132.6|35156.9|35136.9|35147.1|35127.1|25
1650971260000|2022-04-26 11:07:40|35153.4|35133.4|35164.2|35144.2|35165.3|35145.3|35153.4|35133.4|33
1650971270000|2022-04-26 11:07:50|35165.8|35145.8|35159.1|35139.1|35167.2|35147.2|35159.1|35139.1|35
1650971280000|2022-04-26 11:08:00|35161|35141|35156.9|35136.9|35161|35141|35154.8|35134.8|30
1650971290000|2022-04-26 11:08:10|35156.2|35136.2|35155.7|35135.7|35157.2|35137.2|35154|35134|25
1650971300000|2022-04-26 11:08:20|35156.2|35136.2|35155.4|35135.4|35156.2|35136.2|35154|35134|23
1650971310000|2022-04-26 11:08:30|35154.8|35134.8|35154.6|35134.6|35155.2|35135.2|35153.2|35133.2|15
1650971320000|2022-04-26 11:08:40|35155.1|35135.1|35151.7|35131.7|35155.2|35135.2|35151.7|35131.7|15
1650971330000|2022-04-26 11:08:50|35152|35132|35152.7|35132.7|35155.4|35135.4|35151.4|35131.4|14
1650971340000|2022-04-26 11:09:00|35152.1|35132.1|35153.4|35133.4|35154.4|35134.4|35151.7|35131.7|20
1650971350000|2022-04-26 11:09:10|35153.1|35133.1|35151.4|35131.4|35154.2|35134.2|35151.2|35131.2|21
1650971360000|2022-04-26 11:09:20|35151.6|35131.6|35151.5|35131.5|35154.2|35134.2|35151.5|35131.5|19
1650971370000|2022-04-26 11:09:30|35151.6|35131.6|35152.1|35132.1|35152.9|35132.9|35151.6|35131.6|12
1650971380000|2022-04-26 11:09:40|35152.3|35132.3|35151.6|35131.6|35154.3|35134.3|35151.6|35131.6|23
1650971390000|2022-04-26 11:09:50|35150|35130|35149.8|35129.8|35150.2|35130.2|35149.4|35129.4|19
1650971400000|2022-04-26 11:10:00|35151|35131|35150.8|35130.8|35152.5|35132.5|35149.8|35129.8|27
1650971410000|2022-04-26 11:10:10|35151.2|35131.2|35152.1|35132.1|35152.3|35132.3|35150.1|35130.1|15
1650971420000|2022-04-26 11:10:20|35152.4|35132.4|35155.7|35135.7|35156.1|35136.1|35152.4|35132.4|24
1650971430000|2022-04-26 11:10:30|35155|35135|35157.9|35137.9|35160.9|35140.9|35155|35135|20
1650971440000|2022-04-26 11:10:40|35157.8|35137.8|35158.9|35138.9|35159.1|35139.1|35157.4|35137.4|24
1650971450000|2022-04-26 11:10:50|35158.7|35138.7|35158.2|35138.2|35159.2|35139.2|35157.7|35137.7|19
1650971460000|2022-04-26 11:11:00|35158.3|35138.3|35159.9|35139.9|35160.6|35140.6|35158.1|35138.1|16
1650971470000|2022-04-26 11:11:10|35160.7|35140.7|35161.5|35141.5|35161.5|35141.5|35159|35139|19
1650971480000|2022-04-26 11:11:20|35162.4|35142.4|35161|35141|35162.4|35142.4|35159.9|35139.9|20
1650971490000|2022-04-26 11:11:30|35159|35139|35160.7|35140.7|35163.5|35143.5|35158|35138|20
1650971500000|2022-04-26 11:11:40|35160.1|35140.1|35159.6|35139.6|35161.9|35141.9|35159.6|35139.6|24
1650971510000|2022-04-26 11:11:50|35159.5|35139.5|35159.6|35139.6|35160.8|35140.8|35156.8|35136.8|24
1650971520000|2022-04-26 11:12:00|35158.7|35138.7|35159.6|35139.6|35160.6|35140.6|35158.5|35138.5|30
1650971530000|2022-04-26 11:12:10|35160|35140|35158|35138|35160.3|35140.3|35157.9|35137.9|15
1650971540000|2022-04-26 11:12:20|35158.1|35138.1|35157.6|35137.6|35158.5|35138.5|35157.1|35137.1|17
1650971550000|2022-04-26 11:12:30|35157.9|35137.9|35153.9|35133.9|35158.1|35138.1|35153.1|35133.1|29
1650971560000|2022-04-26 11:12:40|35154|35134|35154.6|35134.6|35156.2|35136.2|35153.3|35133.3|28
1650971570000|2022-04-26 11:12:50|35154.9|35134.9|35156.5|35136.5|35156.5|35136.5|35153.4|35133.4|18
1650971580000|2022-04-26 11:13:00|35156.6|35136.6|35154.6|35134.6|35156.6|35136.6|35153.3|35133.3|20
1650971590000|2022-04-26 11:13:10|35155.4|35135.4|35154.1|35134.1|35156.8|35136.8|35154.1|35134.1|27
1650971600000|2022-04-26 11:13:20|35153.5|35133.5|35148.6|35128.6|35153.7|35133.7|35148.4|35128.4|23
1650971610000|2022-04-26 11:13:30|35149|35129|35148|35128|35149.7|35129.7|35146.3|35126.3|27
1650971620000|2022-04-26 11:13:40|35147.5|35127.5|35148.4|35128.4|35148.8|35128.8|35146.5|35126.5|22
1650971630000|2022-04-26 11:13:50|35148.2|35128.2|35148.3|35128.3|35148.9|35128.9|35146.4|35126.4|17
1650971640000|2022-04-26 11:14:00|35148.9|35128.9|35144.4|35124.4|35148.9|35128.9|35143.5|35123.5|24
1650971650000|2022-04-26 11:14:10|35143.8|35123.8|35142.9|35122.9|35145|35125|35142.1|35122.1|19
1650971660000|2022-04-26 11:14:20|35142.6|35122.6|35139.7|35119.7|35143|35123|35139.5|35119.5|17
1650971670000|2022-04-26 11:14:30|35140.3|35120.3|35142.6|35122.6|35142.9|35122.9|35140|35120|20
1650971680000|2022-04-26 11:14:40|35142.3|35122.3|35153.3|35133.3|35156|35136|35140.9|35120.9|31
1650971690000|2022-04-26 11:14:50|35143|35123|35141.2|35121.2|35143|35123|35137.7|35117.7|21
1650971700000|2022-04-26 11:15:00|35141.6|35121.6|35140|35120|35142.1|35122.1|35138.6|35118.6|20
1650971710000|2022-04-26 11:15:10|35138.7|35118.7|35140|35120|35141|35121|35136.5|35116.5|18
1650971720000|2022-04-26 11:15:20|35140.3|35120.3|35140.3|35120.3|35141|35121|35136.9|35116.9|21
1650971730000|2022-04-26 11:15:30|35141.7|35121.7|35142.5|35122.5|35142.5|35122.5|35137.6|35117.6|15
1650971740000|2022-04-26 11:15:40|35142.8|35122.8|35141.9|35121.9|35143|35123|35140.7|35120.7|13
1650971750000|2022-04-26 11:15:50|35140|35120|35133|35113|35140|35120|35128.3|35108.3|36
1650971760000|2022-04-26 11:16:00|35133.8|35113.8|35135.6|35115.6|35145.3|35125.3|35130.2|35110.2|38
1650971770000|2022-04-26 11:16:10|35136.1|35116.1|35124.4|35104.4|35136.3|35116.3|35120.2|35100.2|35
1650971780000|2022-04-26 11:16:20|35124.3|35104.3|35110.9|35090.9|35124.3|35104.3|35107.6|35087.6|35
1650971790000|2022-04-26 11:16:30|35112.6|35092.6|35117.2|35097.2|35118.2|35098.2|35112.6|35092.6|27
1650971800000|2022-04-26 11:16:40|35117.8|35097.8|35116.7|35096.7|35122.5|35102.5|35114.6|35094.6|29
1650971810000|2022-04-26 11:16:50|35116.2|35096.2|35111.2|35091.2|35118.1|35098.1|35108.4|35088.4|22
1650971820000|2022-04-26 11:17:00|35111.6|35091.6|35110.3|35090.3|35113.9|35093.9|35110.3|35090.3|21
1650971830000|2022-04-26 11:17:10|35110.2|35090.2|35114.4|35094.4|35117.2|35097.2|35109.8|35089.8|28
1650971840000|2022-04-26 11:17:20|35114.3|35094.3|35118.3|35098.3|35118.5|35098.5|35112.2|35092.2|27
1650971850000|2022-04-26 11:17:30|35119.2|35099.2|35115.8|35095.8|35120.3|35100.3|35115.2|35095.2|22
1650971860000|2022-04-26 11:17:40|35117.5|35097.5|35115.7|35095.7|35118.4|35098.4|35114.6|35094.6|21
1650971870000|2022-04-26 11:17:50|35115.6|35095.6|35114.4|35094.4|35117.8|35097.8|35114.4|35094.4|23
1650971880000|2022-04-26 11:18:00|35114.6|35094.6|35116|35096|35118.5|35098.5|35113.3|35093.3|33
1650971890000|2022-04-26 11:18:10|35116.1|35096.1|35113.3|35093.3|35116.5|35096.5|35113.3|35093.3|20
1650971900000|2022-04-26 11:18:20|35113.4|35093.4|35113.1|35093.1|35113.5|35093.5|35112.7|35092.7|15
1650971910000|2022-04-26 11:18:30|35113.2|35093.2|35110.3|35090.3|35113.2|35093.2|35107.3|35087.3|27
1650971920000|2022-04-26 11:18:40|35108.6|35088.6|35110.1|35090.1|35110.4|35090.4|35108|35088|16
1650971930000|2022-04-26 11:18:50|35109.7|35089.7|35120|35100|35123.1|35103.1|35108.9|35088.9|18
1650971940000|2022-04-26 11:19:00|35120.1|35100.1|35105.6|35085.6|35123.4|35103.4|35103.7|35083.7|29
1650971950000|2022-04-26 11:19:10|35105.9|35085.9|35108.3|35088.3|35110.3|35090.3|35105.9|35085.9|29
1650971960000|2022-04-26 11:19:20|35108.6|35088.6|35114|35094|35114|35094|35108.3|35088.3|29
1650971970000|2022-04-26 11:19:30|35114.1|35094.1|35120.6|35100.6|35121.4|35101.4|35110.6|35090.6|32
1650971980000|2022-04-26 11:19:40|35121.1|35101.1|35121.6|35101.6|35121.9|35101.9|35119.3|35099.3|23
1650971990000|2022-04-26 11:19:50|35127.3|35107.3|35122.9|35102.9|35127.6|35107.6|35121.9|35101.9|34
1650972000000|2022-04-26 11:20:00|35123.3|35103.3|35124.6|35104.6|35125.8|35105.8|35122.2|35102.2|25
1650972010000|2022-04-26 11:20:10|35125.2|35105.2|35122.5|35102.5|35125.6|35105.6|35120.1|35100.1|31
1650972020000|2022-04-26 11:20:20|35122.9|35102.9|35120.1|35100.1|35124.1|35104.1|35117.8|35097.8|20
1650972030000|2022-04-26 11:20:30|35120.8|35100.8|35122|35102|35122.4|35102.4|35120.1|35100.1|26
1650972040000|2022-04-26 11:20:40|35121.2|35101.2|35130.6|35110.6|35131.8|35111.8|35120.9|35100.9|18
1650972050000|2022-04-26 11:20:50|35129.6|35109.6|35130|35110|35130.9|35110.9|35128|35108|24
1650972060000|2022-04-26 11:21:00|35130.9|35110.9|35133.1|35113.1|35133.1|35113.1|35130.5|35110.5|17
1650972070000|2022-04-26 11:21:10|35133.3|35113.3|35133.7|35113.7|35139.4|35119.4|35130.3|35110.3|24
1650972080000|2022-04-26 11:21:20|35131.8|35111.8|35133|35113|35135.2|35115.2|35130.6|35110.6|15
1650972090000|2022-04-26 11:21:30|35136.5|35116.5|35129.7|35109.7|35136.5|35116.5|35127.8|35107.8|20
1650972100000|2022-04-26 11:21:40|35128.9|35108.9|35131.2|35111.2|35131.2|35111.2|35128.9|35108.9|21
1650972110000|2022-04-26 11:21:50|35131.1|35111.1|35130.5|35110.5|35132.7|35112.7|35130.5|35110.5|18
1650972120000|2022-04-26 11:22:00|35131.5|35111.5|35129|35109|35131.5|35111.5|35126.4|35106.4|28
1650972130000|2022-04-26 11:22:10|35128.5|35108.5|35130.5|35110.5|35131.3|35111.3|35128.5|35108.5|16
1650972140000|2022-04-26 11:22:20|35131.2|35111.2|35128.4|35108.4|35131.9|35111.9|35123.4|35103.4|21
1650972150000|2022-04-26 11:22:30|35127.5|35107.5|35127.6|35107.6|35128.5|35108.5|35126.5|35106.5|25
1650972160000|2022-04-26 11:22:40|35127.7|35107.7|35126.3|35106.3|35127.7|35107.7|35126.3|35106.3|14
1650972170000|2022-04-26 11:22:50|35126.2|35106.2|35125|35105|35126.9|35106.9|35122|35102|20
1650972180000|2022-04-26 11:23:00|35124.5|35104.5|35123|35103|35125.5|35105.5|35121.5|35101.5|24
1650972190000|2022-04-26 11:23:10|35123.3|35103.3|35125.5|35105.5|35125.5|35105.5|35122.7|35102.7|24
1650972200000|2022-04-26 11:23:20|35125.2|35105.2|35122.5|35102.5|35126.1|35106.1|35122.4|35102.4|20
1650972210000|2022-04-26 11:23:30|35122.9|35102.9|35125.1|35105.1|35125.1|35105.1|35122.4|35102.4|19
1650972220000|2022-04-26 11:23:40|35120.9|35100.9|35123.3|35103.3|35123.3|35103.3|35120.8|35100.8|17
1650972230000|2022-04-26 11:23:50|35122.6|35102.6|35121.5|35101.5|35122.8|35102.8|35121.3|35101.3|15
1650972240000|2022-04-26 11:24:00|35124.4|35104.4|35127.3|35107.3|35130.9|35110.9|35124.4|35104.4|16
1650972250000|2022-04-26 11:24:10|35128.9|35108.9|35126.9|35106.9|35130.1|35110.1|35126.3|35106.3|18
1650972260000|2022-04-26 11:24:20|35127.3|35107.3|35126.4|35106.4|35127.4|35107.4|35126.1|35106.1|18
1650972270000|2022-04-26 11:24:30|35126.5|35106.5|35122.2|35102.2|35126.5|35106.5|35121.4|35101.4|12
1650972280000|2022-04-26 11:24:40|35123.7|35103.7|35123.2|35103.2|35125.9|35105.9|35121.2|35101.2|23
1650972290000|2022-04-26 11:24:50|35123.6|35103.6|35124.3|35104.3|35125.6|35105.6|35123.2|35103.2|21
1650972300000|2022-04-26 11:25:00|35123.9|35103.9|35121.3|35101.3|35125.5|35105.5|35121.3|35101.3|17
1650972310000|2022-04-26 11:25:10|35121.8|35101.8|35122|35102|35125.7|35105.7|35121.5|35101.5|18
1650972320000|2022-04-26 11:25:20|35122.1|35102.1|35122.7|35102.7|35123.1|35103.1|35121.8|35101.8|25
1650972330000|2022-04-26 11:25:30|35122.4|35102.4|35127.4|35107.4|35127.9|35107.9|35121.9|35101.9|24
1650972340000|2022-04-26 11:25:40|35127.5|35107.5|35127.8|35107.8|35129.6|35109.6|35127.5|35107.5|23
1650972350000|2022-04-26 11:25:50|35127.9|35107.9|35126.8|35106.8|35128.3|35108.3|35126.8|35106.8|21
1650972360000|2022-04-26 11:26:00|35127.3|35107.3|35125.6|35105.6|35127.3|35107.3|35123.8|35103.8|18
1650972370000|2022-04-26 11:26:10|35125.8|35105.8|35127.8|35107.8|35128.1|35108.1|35125.1|35105.1|23
1650972380000|2022-04-26 11:26:20|35127.9|35107.9|35127.7|35107.7|35129|35109|35127.1|35107.1|14
1650972390000|2022-04-26 11:26:30|35127.9|35107.9|35127.3|35107.3|35128.1|35108.1|35127.1|35107.1|15
1650972400000|2022-04-26 11:26:40|35127.1|35107.1|35127.2|35107.2|35129.7|35109.7|35126|35106|20
1650972410000|2022-04-26 11:26:50|35125.5|35105.5|35128.1|35108.1|35128.1|35108.1|35125.5|35105.5|19
1650972420000|2022-04-26 11:27:00|35130.4|35110.4|35130.8|35110.8|35133.4|35113.4|35127.5|35107.5|27
1650972430000|2022-04-26 11:27:10|35131.7|35111.7|35130.2|35110.2|35132.2|35112.2|35129.6|35109.6|21
1650972440000|2022-04-26 11:27:20|35130.3|35110.3|35130.8|35110.8|35133.8|35113.8|35130.3|35110.3|26
1650972450000|2022-04-26 11:27:30|35131|35111|35132|35112|35134.4|35114.4|35131|35111|25
1650972460000|2022-04-26 11:27:40|35131.9|35111.9|35135.5|35115.5|35135.8|35115.8|35131.6|35111.6|26
1650972470000|2022-04-26 11:27:50|35135.4|35115.4|35133.7|35113.7|35135.4|35115.4|35132.1|35112.1|26
1650972480000|2022-04-26 11:28:00|35133.8|35113.8|35133.4|35113.4|35134.3|35114.3|35132.1|35112.1|23
1650972490000|2022-04-26 11:28:10|35131.9|35111.9|35132.5|35112.5|35133.4|35113.4|35130.5|35110.5|19
1650972500000|2022-04-26 11:28:20|35132.6|35112.6|35132.6|35112.6|35132.8|35112.8|35131.7|35111.7|11
1650972510000|2022-04-26 11:28:30|35132.7|35112.7|35132.6|35112.6|35133.1|35113.1|35132.1|35112.1|14
1650972520000|2022-04-26 11:28:40|35132.2|35112.2|35131.3|35111.3|35134.1|35114.1|35130.9|35110.9|17
1650972530000|2022-04-26 11:28:50|35131.5|35111.5|35134.6|35114.6|35134.6|35114.6|35130.8|35110.8|20
1650972540000|2022-04-26 11:29:00|35134.5|35114.5|35129.6|35109.6|35136.1|35116.1|35129|35109|27
1650972550000|2022-04-26 11:29:10|35129.2|35109.2|35132.8|35112.8|35133.3|35113.3|35129.2|35109.2|22
1650972560000|2022-04-26 11:29:20|35132.7|35112.7|35131.7|35111.7|35132.9|35112.9|35131.6|35111.6|14
1650972570000|2022-04-26 11:29:30|35131.9|35111.9|35129|35109|35132.5|35112.5|35127.2|35107.2|28
1650972580000|2022-04-26 11:29:40|35130.3|35110.3|35128.8|35108.8|35130.3|35110.3|35128.1|35108.1|22
1650972590000|2022-04-26 11:29:50|35129.1|35109.1|35130.8|35110.8|35131.3|35111.3|35128.3|35108.3|20
1650972600000|2022-04-26 11:30:00|35130.7|35110.7|35132.1|35112.1|35132.1|35112.1|35124.6|35104.6|26
1650972610000|2022-04-26 11:30:10|35131.2|35111.2|35133.6|35113.6|35134.5|35114.5|35129|35109|19
1650972620000|2022-04-26 11:30:20|35133.8|35113.8|35134.4|35114.4|35134.5|35114.5|35133.1|35113.1|20
1650972630000|2022-04-26 11:30:30|35134.8|35114.8|35132.6|35112.6|35137.4|35117.4|35132.6|35112.6|17
1650972640000|2022-04-26 11:30:40|35132|35112|35134.2|35114.2|35134.3|35114.3|35132|35112|19
1650972650000|2022-04-26 11:30:50|35134.9|35114.9|35132.9|35112.9|35135|35115|35132.9|35112.9|21
1650972660000|2022-04-26 11:31:00|35133.6|35113.6|35133.2|35113.2|35133.6|35113.6|35127|35107|27
1650972670000|2022-04-26 11:31:10|35132.1|35112.1|35129.7|35109.7|35132.1|35112.1|35128.6|35108.6|21
1650972680000|2022-04-26 11:31:20|35129.9|35109.9|35130.2|35110.2|35130.5|35110.5|35128.3|35108.3|14
1650972690000|2022-04-26 11:31:30|35130.1|35110.1|35133.5|35113.5|35134.5|35114.5|35130.1|35110.1|18
1650972700000|2022-04-26 11:31:40|35134.6|35114.6|35134.9|35114.9|35136.2|35116.2|35133.9|35113.9|19
1650972710000|2022-04-26 11:31:50|35135|35115|35138.5|35118.5|35138.5|35118.5|35134.6|35114.6|19
1650972720000|2022-04-26 11:32:00|35139|35119|35137.7|35117.7|35139|35119|35135.4|35115.4|19
1650972730000|2022-04-26 11:32:10|35138.2|35118.2|35137.8|35117.8|35138.5|35118.5|35137.1|35117.1|19
1650972740000|2022-04-26 11:32:20|35138|35118|35137.8|35117.8|35139.1|35119.1|35136.8|35116.8|16
1650972750000|2022-04-26 11:32:30|35138|35118|35141.9|35121.9|35141.9|35121.9|35137.9|35117.9|23
1650972760000|2022-04-26 11:32:40|35141.8|35121.8|35146.1|35126.1|35146.4|35126.4|35141.8|35121.8|22
1650972770000|2022-04-26 11:32:50|35145.1|35125.1|35146.2|35126.2|35149.8|35129.8|35143.8|35123.8|22
1650972780000|2022-04-26 11:33:00|35144.2|35124.2|35157.3|35137.3|35158.1|35138.1|35144.2|35124.2|29
1650972790000|2022-04-26 11:33:10|35158.6|35138.6|35161.4|35141.4|35168.6|35148.6|35155.9|35135.9|22
1650972800000|2022-04-26 11:33:20|35162.6|35142.6|35157.1|35137.1|35162.6|35142.6|35156|35136|25
1650972810000|2022-04-26 11:33:30|35157.8|35137.8|35159.5|35139.5|35159.5|35139.5|35156.8|35136.8|22
1650972820000|2022-04-26 11:33:40|35159.4|35139.4|35159|35139|35161.2|35141.2|35158.2|35138.2|25
1650972830000|2022-04-26 11:33:50|35158.6|35138.6|35159|35139|35159.8|35139.8|35157.7|35137.7|20
1650972840000|2022-04-26 11:34:00|35159.3|35139.3|35159.2|35139.2|35159.8|35139.8|35157.2|35137.2|23
1650972850000|2022-04-26 11:34:10|35159.7|35139.7|35158|35138|35159.9|35139.9|35156.7|35136.7|20
1650972860000|2022-04-26 11:34:20|35158.2|35138.2|35155.7|35135.7|35158.2|35138.2|35154.8|35134.8|22
1650972870000|2022-04-26 11:34:30|35154.9|35134.9|35154.5|35134.5|35156.2|35136.2|35152.7|35132.7|23
1650972880000|2022-04-26 11:34:40|35154.7|35134.7|35154.5|35134.5|35155.1|35135.1|35153.4|35133.4|22
1650972890000|2022-04-26 11:34:50|35155.2|35135.2|35154.7|35134.7|35156.5|35136.5|35154.7|35134.7|16
1650972900000|2022-04-26 11:35:00|35156.8|35136.8|35154.9|35134.9|35156.9|35136.9|35154.9|35134.9|24
1650972910000|2022-04-26 11:35:10|35154.7|35134.7|35154.3|35134.3|35155.7|35135.7|35153.7|35133.7|24
1650972920000|2022-04-26 11:35:20|35154.4|35134.4|35154.4|35134.4|35154.6|35134.6|35153.4|35133.4|15
1650972930000|2022-04-26 11:35:30|35152.3|35132.3|35159.8|35139.8|35160.3|35140.3|35152|35132|22
1650972940000|2022-04-26 11:35:40|35159.3|35139.3|35158.2|35138.2|35160.3|35140.3|35157.2|35137.2|19
1650972950000|2022-04-26 11:35:50|35159.5|35139.5|35157.5|35137.5|35159.5|35139.5|35157.4|35137.4|14
1650972960000|2022-04-26 11:36:00|35157.3|35137.3|35154.5|35134.5|35157.9|35137.9|35154.2|35134.2|22
1650972970000|2022-04-26 11:36:10|35154.4|35134.4|35159.2|35139.2|35159.2|35139.2|35153|35133|25
1650972980000|2022-04-26 11:36:20|35163.1|35143.1|35161.5|35141.5|35163.1|35143.1|35158|35138|25
1650972990000|2022-04-26 11:36:30|35161|35141|35164.5|35144.5|35165.4|35145.4|35160.8|35140.8|20
1650973000000|2022-04-26 11:36:40|35164.9|35144.9|35165.3|35145.3|35166.5|35146.5|35164.3|35144.3|32
1650973010000|2022-04-26 11:36:50|35165.5|35145.5|35165.8|35145.8|35165.8|35145.8|35164.7|35144.7|15
1650973020000|2022-04-26 11:37:00|35166.1|35146.1|35161.1|35141.1|35167.3|35147.3|35161.1|35141.1|15
1650973030000|2022-04-26 11:37:10|35164|35144|35159.5|35139.5|35164|35144|35159.5|35139.5|28
1650973040000|2022-04-26 11:37:20|35159.8|35139.8|35161|35141|35161.6|35141.6|35159.7|35139.7|26
1650973050000|2022-04-26 11:37:30|35161.3|35141.3|35162.4|35142.4|35163.1|35143.1|35161|35141|17
1650973060000|2022-04-26 11:37:40|35162.3|35142.3|35168.1|35148.1|35169.7|35149.7|35162.3|35142.3|23
1650973070000|2022-04-26 11:37:50|35166.8|35146.8|35167.5|35147.5|35169.3|35149.3|35166|35146|16
1650973080000|2022-04-26 11:38:00|35167.8|35147.8|35173.7|35153.7|35173.7|35153.7|35167.3|35147.3|17
1650973090000|2022-04-26 11:38:10|35171.7|35151.7|35175.5|35155.5|35175.5|35155.5|35170.2|35150.2|18
1650973100000|2022-04-26 11:38:20|35173.5|35153.5|35173.2|35153.2|35175|35155|35173.2|35153.2|17
1650973110000|2022-04-26 11:38:30|35173.1|35153.1|35175.5|35155.5|35175.5|35155.5|35171.7|35151.7|22
1650973120000|2022-04-26 11:38:40|35176.5|35156.5|35174.2|35154.2|35178.2|35158.2|35172.1|35152.1|25
1650973130000|2022-04-26 11:38:50|35174.4|35154.4|35180.2|35160.2|35182.1|35162.1|35174.4|35154.4|26
1650973140000|2022-04-26 11:39:00|35178.9|35158.9|35168.6|35148.6|35179.3|35159.3|35164.9|35144.9|32
1650973150000|2022-04-26 11:39:10|35168.5|35148.5|35164.8|35144.8|35168.5|35148.5|35163|35143|30
1650973160000|2022-04-26 11:39:20|35164.1|35144.1|35167.4|35147.4|35167.5|35147.5|35164.1|35144.1|23
1650973170000|2022-04-26 11:39:30|35167.6|35147.6|35165.8|35145.8|35167.6|35147.6|35165.3|35145.3|19
1650973180000|2022-04-26 11:39:40|35163.4|35143.4|35163.7|35143.7|35165.3|35145.3|35162.9|35142.9|14
1650973190000|2022-04-26 11:39:50|35163.4|35143.4|35164.5|35144.5|35164.6|35144.6|35163.4|35143.4|15
1650973200000|2022-04-26 11:40:00|35166.3|35146.3|35166.4|35146.4|35167|35147|35164.9|35144.9|22
1650973210000|2022-04-26 11:40:10|35166.3|35146.3|35169.7|35149.7|35172.4|35152.4|35165.5|35145.5|20
1650973220000|2022-04-26 11:40:20|35170.7|35150.7|35167.3|35147.3|35171.5|35151.5|35166.9|35146.9|13
1650973230000|2022-04-26 11:40:30|35166.5|35146.5|35165.7|35145.7|35167|35147|35165.1|35145.1|20
1650973240000|2022-04-26 11:40:40|35166|35146|35165.4|35145.4|35167|35147|35164.3|35144.3|17
1650973250000|2022-04-26 11:40:50|35165.5|35145.5|35161.2|35141.2|35167.5|35147.5|35161.2|35141.2|21
1650973260000|2022-04-26 11:41:00|35160.8|35140.8|35161.1|35141.1|35162.4|35142.4|35159.9|35139.9|28
1650973270000|2022-04-26 11:41:10|35161.7|35141.7|35159.4|35139.4|35161.7|35141.7|35159.4|35139.4|12
1650973280000|2022-04-26 11:41:20|35160.6|35140.6|35158.6|35138.6|35160.6|35140.6|35158.2|35138.2|11
1650973290000|2022-04-26 11:41:30|35158.5|35138.5|35157.6|35137.6|35159.6|35139.6|35157.1|35137.1|18
1650973300000|2022-04-26 11:41:40|35157.5|35137.5|35159.3|35139.3|35161.4|35141.4|35157.5|35137.5|14
1650973310000|2022-04-26 11:41:50|35160.3|35140.3|35158.4|35138.4|35160.6|35140.6|35158|35138|15
1650973320000|2022-04-26 11:42:00|35159.7|35139.7|35161.1|35141.1|35161.4|35141.4|35158.4|35138.4|25
1650973330000|2022-04-26 11:42:10|35160.3|35140.3|35144.2|35124.2|35160.8|35140.8|35144.2|35124.2|23
1650973340000|2022-04-26 11:42:20|35144.4|35124.4|35145.7|35125.7|35145.9|35125.9|35144.4|35124.4|23
1650973350000|2022-04-26 11:42:30|35145.6|35125.6|35146.1|35126.1|35146.2|35126.2|35145.6|35125.6|20
1650973360000|2022-04-26 11:42:40|35146.3|35126.3|35148.7|35128.7|35151.2|35131.2|35144.5|35124.5|19
1650973370000|2022-04-26 11:42:50|35156.6|35136.6|35152.3|35132.3|35156.6|35136.6|35150.1|35130.1|29
1650973380000|2022-04-26 11:43:00|35153|35133|35151|35131|35155.3|35135.3|35149.3|35129.3|27
1650973390000|2022-04-26 11:43:10|35152|35132|35150.3|35130.3|35154.5|35134.5|35145.6|35125.6|31
1650973400000|2022-04-26 11:43:20|35144.6|35124.6|35148.4|35128.4|35149.3|35129.3|35144.6|35124.6|30
1650973410000|2022-04-26 11:43:30|35148.7|35128.7|35147.2|35127.2|35148.7|35128.7|35146.9|35126.9|19
1650973420000|2022-04-26 11:43:40|35147.1|35127.1|35148.6|35128.6|35148.6|35128.6|35146.9|35126.9|19
1650973430000|2022-04-26 11:43:50|35147.1|35127.1|35148.1|35128.1|35148.5|35128.5|35143.9|35123.9|19
1650973440000|2022-04-26 11:44:00|35147.5|35127.5|35144.7|35124.7|35147.5|35127.5|35143.9|35123.9|22
1650973450000|2022-04-26 11:44:10|35143.2|35123.2|35143.5|35123.5|35143.9|35123.9|35143.2|35123.2|14
1650973460000|2022-04-26 11:44:20|35143.4|35123.4|35143.6|35123.6|35143.8|35123.8|35143.3|35123.3|11
1650973470000|2022-04-26 11:44:30|35143.5|35123.5|35145.4|35125.4|35145.9|35125.9|35141.7|35121.7|15
1650973480000|2022-04-26 11:44:40|35145.8|35125.8|35145.6|35125.6|35147|35127|35143.7|35123.7|21
1650973490000|2022-04-26 11:44:50|35142.9|35122.9|35144.5|35124.5|35144.7|35124.7|35142.9|35122.9|22
1650973500000|2022-04-26 11:45:00|35143.7|35123.7|35143.3|35123.3|35146.1|35126.1|35143.1|35123.1|22
1650973510000|2022-04-26 11:45:10|35143.4|35123.4|35142.5|35122.5|35143.6|35123.6|35142.5|35122.5|19
1650973520000|2022-04-26 11:45:20|35142.9|35122.9|35146.5|35126.5|35150.5|35130.5|35142.9|35122.9|22
1650973530000|2022-04-26 11:45:30|35147.4|35127.4|35147.2|35127.2|35147.9|35127.9|35145.1|35125.1|21
1650973540000|2022-04-26 11:45:40|35147|35127|35145.8|35125.8|35147.2|35127.2|35145.7|35125.7|18
1650973550000|2022-04-26 11:45:50|35144.1|35124.1|35144.8|35124.8|35145.5|35125.5|35144.1|35124.1|15
1650973560000|2022-04-26 11:46:00|35144.9|35124.9|35140.4|35120.4|35146.5|35126.5|35140.4|35120.4|22
1650973570000|2022-04-26 11:46:10|35141|35121|35141.7|35121.7|35142.5|35122.5|35140.2|35120.2|19
1650973580000|2022-04-26 11:46:20|35141.1|35121.1|35138.3|35118.3|35141.8|35121.8|35135.9|35115.9|19
1650973590000|2022-04-26 11:46:30|35139|35119|35136.1|35116.1|35139.2|35119.2|35134.3|35114.3|25
1650973600000|2022-04-26 11:46:40|35137.2|35117.2|35135.1|35115.1|35137.2|35117.2|35133.3|35113.3|24
1650973610000|2022-04-26 11:46:50|35134.7|35114.7|35130.3|35110.3|35135.2|35115.2|35128.6|35108.6|33
1650973620000|2022-04-26 11:47:00|35130.4|35110.4|35132.1|35112.1|35132.1|35112.1|35130.1|35110.1|23
1650973630000|2022-04-26 11:47:10|35132.2|35112.2|35119.5|35099.5|35132.2|35112.2|35118|35098|30
1650973640000|2022-04-26 11:47:20|35119.3|35099.3|35120.3|35100.3|35120.3|35100.3|35116.6|35096.6|25
1650973650000|2022-04-26 11:47:30|35119.7|35099.7|35121.8|35101.8|35123.8|35103.8|35118.4|35098.4|29
1650973660000|2022-04-26 11:47:40|35121.9|35101.9|35122.3|35102.3|35123.2|35103.2|35121.6|35101.6|19
1650973670000|2022-04-26 11:47:50|35122.6|35102.6|35122.1|35102.1|35123|35103|35121.8|35101.8|21
1650973680000|2022-04-26 11:48:00|35122.2|35102.2|35122.7|35102.7|35122.7|35102.7|35120.5|35100.5|16
1650973690000|2022-04-26 11:48:10|35121.6|35101.6|35123.9|35103.9|35124.3|35104.3|35120.5|35100.5|15
1650973700000|2022-04-26 11:48:20|35123.7|35103.7|35126.5|35106.5|35126.5|35106.5|35123.7|35103.7|22
1650973710000|2022-04-26 11:48:30|35126.4|35106.4|35125.3|35105.3|35126.6|35106.6|35125.2|35105.2|19
1650973720000|2022-04-26 11:48:40|35125.5|35105.5|35123.5|35103.5|35125.7|35105.7|35123.5|35103.5|15
1650973730000|2022-04-26 11:48:50|35124.2|35104.2|35121.4|35101.4|35124.2|35104.2|35121.3|35101.3|29
1650973740000|2022-04-26 11:49:00|35121.7|35101.7|35125.5|35105.5|35125.5|35105.5|35121.5|35101.5|18
1650973750000|2022-04-26 11:49:10|35125.7|35105.7|35123|35103|35126.6|35106.6|35122.6|35102.6|13
1650973760000|2022-04-26 11:49:20|35122.8|35102.8|35117.7|35097.7|35122.8|35102.8|35117|35097|17
1650973770000|2022-04-26 11:49:30|35117.4|35097.4|35117.4|35097.4|35118.2|35098.2|35116.2|35096.2|19
1650973780000|2022-04-26 11:49:40|35116.9|35096.9|35118.9|35098.9|35119.2|35099.2|35116.3|35096.3|14
1650973790000|2022-04-26 11:49:50|35118.8|35098.8|35119.6|35099.6|35124.2|35104.2|35118.3|35098.3|17
1650973800000|2022-04-26 11:50:00|35118.3|35098.3|35120.2|35100.2|35120.2|35100.2|35118.1|35098.1|26
1650973810000|2022-04-26 11:50:10|35119.9|35099.9|35124.2|35104.2|35124.7|35104.7|35119.4|35099.4|20
1650973820000|2022-04-26 11:50:20|35124.6|35104.6|35123.1|35103.1|35124.6|35104.6|35122.8|35102.8|8
1650973830000|2022-04-26 11:50:30|35123.7|35103.7|35123.1|35103.1|35123.7|35103.7|35122.8|35102.8|14
1650973840000|2022-04-26 11:50:40|35122.9|35102.9|35120.4|35100.4|35122.9|35102.9|35118.4|35098.4|22
1650973850000|2022-04-26 11:50:50|35119.9|35099.9|35120.2|35100.2|35121.1|35101.1|35119.7|35099.7|15
1650973860000|2022-04-26 11:51:00|35120.4|35100.4|35120|35100|35120.8|35100.8|35118.4|35098.4|20
1650973870000|2022-04-26 11:51:10|35119.9|35099.9|35119.1|35099.1|35120.7|35100.7|35118.3|35098.3|19
1650973880000|2022-04-26 11:51:20|35118.8|35098.8|35122.2|35102.2|35123|35103|35118.8|35098.8|25
1650973890000|2022-04-26 11:51:30|35122.5|35102.5|35120.9|35100.9|35122.5|35102.5|35120.1|35100.1|27
1650973900000|2022-04-26 11:51:40|35121.2|35101.2|35121.1|35101.1|35121.3|35101.3|35120.1|35100.1|25
1650973910000|2022-04-26 11:51:50|35121.3|35101.3|35118.4|35098.4|35121.9|35101.9|35118.1|35098.1|20
1650973920000|2022-04-26 11:52:00|35119.5|35099.5|35121|35101|35121.3|35101.3|35118.7|35098.7|27
1650973930000|2022-04-26 11:52:10|35121.3|35101.3|35123.1|35103.1|35125|35105|35120.8|35100.8|14
1650973940000|2022-04-26 11:52:20|35122.4|35102.4|35116|35096|35126.4|35106.4|35113.5|35093.5|25
1650973950000|2022-04-26 11:52:30|35116.6|35096.6|35124.7|35104.7|35125.4|35105.4|35112.5|35092.5|29
1650973960000|2022-04-26 11:52:40|35124.2|35104.2|35123.4|35103.4|35128|35108|35122.9|35102.9|31
1650973970000|2022-04-26 11:52:50|35123|35103|35126.2|35106.2|35127|35107|35122.7|35102.7|21
1650973980000|2022-04-26 11:53:00|35126.4|35106.4|35123.1|35103.1|35126.6|35106.6|35122.8|35102.8|18
1650973990000|2022-04-26 11:53:10|35122.9|35102.9|35122.6|35102.6|35127.2|35107.2|35121|35101|17
1650974000000|2022-04-26 11:53:20|35123|35103|35123.4|35103.4|35124.1|35104.1|35122.7|35102.7|18
1650974010000|2022-04-26 11:53:30|35123|35103|35123.6|35103.6|35124.1|35104.1|35122.7|35102.7|17
1650974020000|2022-04-26 11:53:40|35124.2|35104.2|35117|35097|35124.3|35104.3|35113.3|35093.3|26
1650974030000|2022-04-26 11:53:50|35116.3|35096.3|35117|35097|35117.8|35097.8|35116|35096|22
1650974040000|2022-04-26 11:54:00|35116.6|35096.6|35117.8|35097.8|35120|35100|35116.6|35096.6|25
1650974050000|2022-04-26 11:54:10|35118.2|35098.2|35126.2|35062.9|35126.2|35099.9|35097.1|35062.9|33
1650974060000|2022-04-26 11:54:20|35126.1|35062.7|35112.4|35092.4|35136.3|35105.3|35109.3|35062.5|33
1650974070000|2022-04-26 11:54:30|35113.1|35093.1|35109.3|35089.3|35115.4|35095.4|35108.5|35088.5|39
1650974080000|2022-04-26 11:54:40|35108.7|35088.7|35130.5|35080.5|35137.4|35101.5|35108.7|35080.4|33
1650974090000|2022-04-26 11:54:50|35113.9|35093.9|35118.8|35098.8|35141.9|35103.7|35113.9|35075.7|36
1650974100000|2022-04-26 11:55:00|35134.1|35084.1|35134.1|35084.1|35146.9|35103.3|35117.5|35075.9|38
1650974110000|2022-04-26 11:55:10|35134.5|35084.5|35131.4|35075.2|35146|35100|35117|35071.6|33
1650974120000|2022-04-26 11:55:20|35130.8|35074.1|35146.8|35078.2|35146.8|35098.4|35118.4|35072.6|30
1650974130000|2022-04-26 11:55:30|35143.9|35081.3|35129.8|35079.8|35154.4|35083.1|35129.6|35074.8|33
1650974140000|2022-04-26 11:55:40|35129.5|35079.5|35128.6|35078.6|35130.8|35080.8|35128.1|35078.1|17
1650974150000|2022-04-26 11:55:50|35129.3|35079.3|35136|35086|35136.2|35086.2|35129|35079|24
1650974160000|2022-04-26 11:56:00|35135.6|35085.6|35136.1|35086.1|35141.5|35088.2|35135.1|35084|25
1650974170000|2022-04-26 11:56:10|35136|35086|35141.4|35091.4|35144|35091.4|35136|35086|31
1650974180000|2022-04-26 11:56:20|35141.5|35091.5|35148.8|35089.4|35159.1|35091.6|35139|35080.1|29
1650974190000|2022-04-26 11:56:30|35149|35089.6|35154.7|35085.2|35166|35095.6|35143.7|35081|32
1650974200000|2022-04-26 11:56:40|35153.8|35085.9|35150.3|35090.1|35154.1|35091.1|35148|35084.8|32
1650974210000|2022-04-26 11:56:50|35152.4|35089.1|35160.2|35091.5|35160.2|35095.9|35143.1|35087.8|20
1650974220000|2022-04-26 11:57:00|35161.4|35090.9|35165|35096.8|35167.9|35102.7|35150.2|35090.3|33
1650974230000|2022-04-26 11:57:10|35160.3|35098|35157.1|35094.3|35162.6|35099.9|35153.2|35092.9|37
1650974240000|2022-04-26 11:57:20|35159|35094.2|35162.9|35096.4|35169.8|35100.4|35156.8|35093.5|37
1650974250000|2022-04-26 11:57:30|35164|35096.5|35163.4|35097.3|35167.5|35098.6|35162.9|35096.1|34
1650974260000|2022-04-26 11:57:40|35164.2|35097.2|35161.4|35098.2|35164.2|35099.9|35157.3|35097.2|27
1650974270000|2022-04-26 11:57:50|35161.9|35097.1|35164.5|35098.2|35164.5|35105.5|35155.5|35096.2|21
1650974280000|2022-04-26 11:58:00|35162.9|35098.5|35154.9|35053.6|35166.8|35107.3|35145.9|35053.6|35
1650974290000|2022-04-26 11:58:10|35149.8|35054.4|35163.5|35093.5|35171.4|35116.7|35136.7|35054.4|38
1650974300000|2022-04-26 11:58:20|35161.7|35097.2|35137.5|35117.5|35163.1|35118.1|35134.7|35095.6|30
1650974310000|2022-04-26 11:58:30|35137.6|35117.6|35165.9|35103.4|35171.7|35117.7|35135.9|35096.4|32
1650974320000|2022-04-26 11:58:40|35164|35104|35154.4|35134.4|35176|35136.5|35145.4|35100|35
1650974330000|2022-04-26 11:58:50|35154.8|35134.8|35168.6|35110.7|35173.5|35134.9|35154.3|35109|30
1650974340000|2022-04-26 11:59:00|35162.8|35112.8|35156.7|35106.7|35174.8|35114.1|35156.7|35099.4|29
1650974350000|2022-04-26 11:59:10|35157.6|35107.6|35177.2|35106.7|35190.2|35112.7|35157.4|35089.6|34
1650974360000|2022-04-26 11:59:20|35179.9|35105.3|35183.3|35099.6|35185.4|35105.8|35179.2|35097.9|35
1650974370000|2022-04-26 11:59:30|35196.4|35086.6|35179.7|35059.7|35201.9|35094.1|35172.2|35057.6|37
1650974380000|2022-04-26 11:59:40|35180.7|35060.7|35180.8|35060.8|35181.3|35061.3|35171.5|35051.5|33
1650974390000|2022-04-26 11:59:50|35165|35071.4|35172.7|35052.7|35172.7|35071.4|35164.1|35047.6|34
1650974400000|2022-04-26 12:00:00|35170.8|35050.8|35143.6|35023.6|35170.8|35050.8|35136.7|35016.7|39
1650974410000|2022-04-26 12:00:10|35163.5|35043.5|35157|35037|35163.5|35043.5|35156|35036|31
1650974420000|2022-04-26 12:00:20|35154.3|35034.3|35160.9|35052.6|35165|35052.6|35143.4|35023.4|36
1650974430000|2022-04-26 12:00:30|35167.4|35050.6|35165.7|35069.2|35170.4|35069.2|35160.3|35040.7|33
1650974440000|2022-04-26 12:00:40|35160.6|35069.3|35166.9|35080.6|35177.8|35080.6|35147.6|35063.7|34
1650974450000|2022-04-26 12:00:50|35160.2|35080.3|35168.6|35102.1|35174.7|35104.4|35160.2|35080.3|32
1650974460000|2022-04-26 12:01:00|35164.2|35102.2|35167.2|35106.2|35168.5|35110.3|35163.2|35101.2|35
1650974470000|2022-04-26 12:01:10|35165.7|35107.8|35155.6|35135.6|35179.9|35136.9|35155.6|35104.7|32
1650974480000|2022-04-26 12:01:20|35155.7|35135.7|35157.3|35137.3|35157.6|35137.6|35154.9|35134.9|30
1650974490000|2022-04-26 12:01:30|35157.5|35137.5|35169.3|35149.3|35170.5|35150.5|35156.9|35136.9|27
1650974500000|2022-04-26 12:01:40|35169.2|35149.2|35169|35149|35169.9|35149.9|35167.3|35147.3|23
1650974510000|2022-04-26 12:01:50|35168.9|35148.9|35161|35141|35178.9|35149.6|35153.3|35106.7|34
1650974520000|2022-04-26 12:02:00|35159.7|35139.7|35150.2|35130.2|35159.7|35139.7|35150.2|35130.2|22
1650974530000|2022-04-26 12:02:10|35149|35129|35154.9|35104.9|35172.4|35129|35139|35093.5|31
1650974540000|2022-04-26 12:02:20|35155.5|35105.5|35125.7|35105.7|35163.4|35121.1|35124.1|35098.5|29
1650974550000|2022-04-26 12:02:30|35125.1|35105.1|35125.8|35105.8|35126.4|35106.4|35124.5|35104.5|31
1650974560000|2022-04-26 12:02:40|35125.4|35105.4|35126.6|35106.6|35128|35108|35120.4|35100.4|28
1650974570000|2022-04-26 12:02:50|35127.9|35107.9|35124.8|35104.8|35129.1|35109.1|35124.8|35104.8|28
1650974580000|2022-04-26 12:03:00|35125.3|35105.3|35123.8|35103.8|35125.5|35105.5|35123.8|35103.8|22
1650974590000|2022-04-26 12:03:10|35124.1|35104.1|35127.7|35107.7|35129|35109|35124|35104|18
1650974600000|2022-04-26 12:03:20|35127.8|35107.8|35127.5|35107.5|35128.8|35108.8|35126.4|35106.4|23
1650974610000|2022-04-26 12:03:30|35127.3|35107.3|35127.4|35107.4|35130.3|35110.3|35126.9|35106.9|28
1650974620000|2022-04-26 12:03:40|35127.6|35107.6|35128.3|35108.3|35129.3|35109.3|35127.4|35107.4|21
1650974630000|2022-04-26 12:03:50|35128.4|35108.4|35127.5|35107.5|35128.4|35108.4|35126.3|35106.3|14
1650974640000|2022-04-26 12:04:00|35127.6|35107.6|35128.5|35108.5|35131|35111|35127.2|35107.2|21
1650974650000|2022-04-26 12:04:10|35129|35109|35128.6|35108.6|35129|35109|35122.4|35102.4|35
1650974660000|2022-04-26 12:04:20|35129.1|35109.1|35131.2|35111.2|35133.1|35113.1|35126.5|35106.5|27
1650974670000|2022-04-26 12:04:30|35131|35111|35129.6|35109.6|35133.2|35113.2|35129.4|35109.4|27
1650974680000|2022-04-26 12:04:40|35129.1|35109.1|35129.3|35109.3|35129.4|35109.4|35127.6|35107.6|18
1650974690000|2022-04-26 12:04:50|35129.4|35109.4|35123.1|35103.1|35129.4|35109.4|35122.8|35102.8|21
1650974700000|2022-04-26 12:05:00|35124.3|35104.3|35123.2|35103.2|35124.8|35104.8|35121.7|35101.7|31
1650974710000|2022-04-26 12:05:10|35123.3|35103.3|35122.4|35102.4|35123.8|35103.8|35121|35101|23
1650974720000|2022-04-26 12:05:20|35122.3|35102.3|35122.6|35102.6|35124.2|35104.2|35121.7|35101.7|19
1650974730000|2022-04-26 12:05:30|35122.5|35102.5|35123.4|35103.4|35124.5|35104.5|35121.8|35101.8|22
1650974740000|2022-04-26 12:05:40|35123.5|35103.5|35122.5|35102.5|35127.9|35107.9|35121.1|35101.1|23
1650974750000|2022-04-26 12:05:50|35123.2|35103.2|35124.1|35104.1|35126.4|35106.4|35122.3|35102.3|24
1650974760000|2022-04-26 12:06:00|35125.6|35105.6|35124.6|35104.6|35125.6|35105.6|35124.2|35104.2|21
1650974770000|2022-04-26 12:06:10|35124.7|35104.7|35125.7|35105.7|35125.7|35105.7|35122.8|35102.8|17
1650974780000|2022-04-26 12:06:20|35126|35106|35123.8|35103.8|35126|35106|35123.5|35103.5|27
1650974790000|2022-04-26 12:06:30|35123.4|35103.4|35124.3|35104.3|35125.3|35105.3|35122.7|35102.7|24
1650974800000|2022-04-26 12:06:40|35124.2|35104.2|35124.8|35104.8|35124.8|35104.8|35122.4|35102.4|17
1650974810000|2022-04-26 12:06:50|35124.7|35104.7|35130.7|35110.7|35130.7|35110.7|35120.6|35100.6|20
1650974820000|2022-04-26 12:07:00|35124.7|35104.7|35122.1|35102.1|35127|35107|35121|35101|19
1650974830000|2022-04-26 12:07:10|35122|35102|35127.2|35107.2|35129.7|35109.7|35122|35102|31
1650974840000|2022-04-26 12:07:20|35127.1|35107.1|35127.1|35107.1|35127.1|35107.1|35120.4|35100.4|34
1650974850000|2022-04-26 12:07:30|35127.5|35107.5|35122.6|35102.6|35129.1|35109.1|35121.5|35101.5|30
1650974860000|2022-04-26 12:07:40|35120.5|35100.5|35115.6|35095.6|35122.2|35102.2|35113|35093|36
1650974870000|2022-04-26 12:07:50|35115|35095|35095.9|35075.9|35115|35095|35095.3|35075.3|31
1650974880000|2022-04-26 12:08:00|35096|35076|35096.6|35076.6|35097.6|35077.6|35095.8|35075.8|27
1650974890000|2022-04-26 12:08:10|35096.4|35076.4|35095.4|35075.4|35097.1|35077.1|35094.2|35074.2|29
1650974900000|2022-04-26 12:08:20|35096.5|35076.5|35093.4|35073.4|35096.5|35076.5|35093.4|35073.4|18
1650974910000|2022-04-26 12:08:30|35093.9|35073.9|35087.5|35067.5|35093.9|35073.9|35086.3|35066.3|32
1650974920000|2022-04-26 12:08:40|35087.8|35067.8|35088.6|35068.6|35089.6|35069.6|35087.4|35067.4|22
1650974930000|2022-04-26 12:08:50|35088.4|35068.4|35098.4|35078.4|35115.3|35078.4|35088.4|35054.5|29
1650974940000|2022-04-26 12:09:00|35099.3|35079.3|35096.7|35076.7|35099.7|35079.7|35096.7|35076.7|30
1650974950000|2022-04-26 12:09:10|35096.5|35076.5|35099.5|35079.5|35101.1|35081.1|35096.5|35076.5|32
1650974960000|2022-04-26 12:09:20|35098.1|35078.1|35097.4|35077.4|35099.2|35079.2|35095.6|35075.6|35
1650974970000|2022-04-26 12:09:30|35095.8|35075.8|35094.5|35074.5|35097|35077|35093.4|35073.4|25
1650974980000|2022-04-26 12:09:40|35093.8|35073.8|35097.4|35077.4|35097.4|35077.4|35093.4|35073.4|20
1650974990000|2022-04-26 12:09:50|35097.2|35077.2|35098.9|35078.9|35099|35079|35097|35077|18
1650975000000|2022-04-26 12:10:00|35099.5|35079.5|35088|35068|35099.8|35079.8|35087.3|35067.3|26
1650975010000|2022-04-26 12:10:10|35087.4|35067.4|35082.7|35062.7|35088.2|35068.2|35081.8|35061.8|25
1650975020000|2022-04-26 12:10:20|35082.6|35062.6|35081.5|35061.5|35084.7|35064.7|35081.2|35061.2|21
1650975030000|2022-04-26 12:10:30|35081.4|35061.4|35078|35058|35083.1|35063.1|35076.6|35056.6|27
1650975040000|2022-04-26 12:10:40|35078.7|35058.7|35083.8|35063.8|35083.8|35063.8|35076.7|35056.7|24
1650975050000|2022-04-26 12:10:50|35083.1|35063.1|35083.9|35063.9|35084|35064|35082|35062|26
1650975060000|2022-04-26 12:11:00|35084.2|35064.2|35083.3|35063.3|35084.4|35064.4|35081|35061|32
1650975070000|2022-04-26 12:11:10|35083.9|35063.9|35091.4|35071.4|35091.5|35071.5|35083.9|35063.9|31
1650975080000|2022-04-26 12:11:20|35091.6|35071.6|35088.3|35068.3|35092.6|35072.6|35088.1|35068.1|34
1650975090000|2022-04-26 12:11:30|35089.2|35069.2|35087.4|35067.4|35089.7|35069.7|35087.4|35067.4|37
1650975100000|2022-04-26 12:11:40|35087.6|35067.6|35103.9|35053.9|35103.9|35069.4|35086.4|35053.9|32
1650975110000|2022-04-26 12:11:50|35087.7|35067.7|35089.6|35069.6|35090.3|35070.3|35086|35066|33
1650975120000|2022-04-26 12:12:00|35088.6|35068.6|35088.8|35068.8|35089.4|35069.4|35087.8|35067.8|33
1650975130000|2022-04-26 12:12:10|35088.3|35068.3|35088.7|35068.7|35088.9|35068.9|35086.9|35066.9|32
1650975140000|2022-04-26 12:12:20|35089.5|35069.5|35089.6|35069.6|35090.4|35070.4|35088.4|35068.4|35
1650975150000|2022-04-26 12:12:30|35089.3|35069.3|35088.7|35068.7|35090.2|35070.2|35088.4|35068.4|16
1650975160000|2022-04-26 12:12:40|35088.6|35068.6|35091|35071|35113.2|35073.3|35088.4|35049.4|28
1650975170000|2022-04-26 12:12:50|35090.9|35070.9|35092.1|35072.1|35093.3|35073.3|35090.9|35070.9|14
1650975180000|2022-04-26 12:13:00|35089.7|35069.7|35092.3|35072.3|35092.6|35072.6|35089.5|35069.5|23
1650975190000|2022-04-26 12:13:10|35092.2|35072.2|35093.2|35073.2|35106.5|35073.9|35092.2|35056|21
1650975200000|2022-04-26 12:13:20|35092.9|35072.9|35094.2|35074.2|35095.6|35075.6|35092.9|35072.9|28
1650975210000|2022-04-26 12:13:30|35093.8|35073.8|35095.3|35075.3|35095.6|35075.6|35093.2|35073.2|15
1650975220000|2022-04-26 12:13:40|35095.4|35075.4|35097.5|35077.5|35123|35077.5|35095.4|35051|19
1650975230000|2022-04-26 12:13:50|35097.4|35077.4|35096.9|35076.9|35097.8|35077.8|35096.6|35076.6|13
1650975240000|2022-04-26 12:14:00|35097|35077|35096.4|35076.4|35097|35077|35095.7|35075.7|22
1650975250000|2022-04-26 12:14:10|35095.9|35075.9|35095.8|35075.8|35096.5|35076.5|35095.1|35075.1|16
1650975260000|2022-04-26 12:14:20|35096.1|35076.1|35091.7|35071.7|35096.5|35076.5|35091.1|35071.1|28
1650975270000|2022-04-26 12:14:30|35091.5|35071.5|35090.1|35070.1|35091.7|35071.7|35088.6|35068.6|29
1650975280000|2022-04-26 12:14:40|35090.2|35070.2|35087|35067|35092.2|35072.2|35087|35067|20
1650975290000|2022-04-26 12:14:50|35087.6|35067.6|35086.7|35066.7|35087.9|35067.9|35085.7|35065.7|15
1650975300000|2022-04-26 12:15:00|35085.7|35065.7|35085.5|35065.5|35086.4|35066.4|35082.8|35062.8|15
1650975310000|2022-04-26 12:15:10|35085.1|35065.1|35085.2|35065.2|35093.1|35073.1|35084.8|35064.8|21
1650975320000|2022-04-26 12:15:20|35086.6|35066.6|35088.4|35068.4|35090.9|35070.9|35083.9|35063.9|20
1650975330000|2022-04-26 12:15:30|35087.7|35067.7|35094.2|35074.2|35095.4|35075.4|35087.1|35067.1|25
1650975340000|2022-04-26 12:15:40|35094.4|35074.4|35095.4|35075.4|35097.3|35077.3|35093.3|35073.3|30
1650975350000|2022-04-26 12:15:50|35095.5|35075.5|35097|35077|35097.7|35077.7|35094.4|35074.4|20
1650975360000|2022-04-26 12:16:00|35097.4|35077.4|35107|35087|35107.7|35087.7|35094.8|35074.8|31
1650975370000|2022-04-26 12:16:10|35106.6|35086.6|35107|35087|35108.2|35088.2|35103|35083|29
1650975380000|2022-04-26 12:16:20|35106.7|35086.7|35107.4|35087.4|35108.8|35088.8|35104.9|35084.9|27
1650975390000|2022-04-26 12:16:30|35107.5|35087.5|35118.2|35098.2|35118.2|35098.2|35106.9|35086.9|30
1650975400000|2022-04-26 12:16:40|35117.7|35097.7|35118.3|35098.3|35118.8|35098.8|35116.7|35096.7|26
1650975410000|2022-04-26 12:16:50|35118.1|35098.1|35116.9|35096.9|35119.1|35099.1|35116.7|35096.7|24
1650975420000|2022-04-26 12:17:00|35117|35097|35114.2|35094.2|35117|35097|35112.8|35092.8|29
1650975430000|2022-04-26 12:17:10|35114.3|35094.3|35110.2|35090.2|35114.4|35094.4|35107.9|35087.9|32
1650975440000|2022-04-26 12:17:20|35110.1|35090.1|35100.6|35080.6|35123.1|35090.9|35099.9|35059|25
1650975450000|2022-04-26 12:17:30|35099.3|35079.3|35099.3|35079.3|35099.7|35079.7|35097.5|35077.5|26
1650975460000|2022-04-26 12:17:40|35099.5|35079.5|35099.9|35079.9|35100.9|35080.9|35098.8|35078.8|23
1650975470000|2022-04-26 12:17:50|35100.1|35080.1|35103|35083|35103.9|35083.9|35100.1|35080.1|15
1650975480000|2022-04-26 12:18:00|35103.3|35083.3|35105.4|35085.4|35106.6|35086.6|35103.2|35083.2|27
1650975490000|2022-04-26 12:18:10|35105.3|35085.3|35105.2|35085.2|35106.1|35086.1|35104.5|35084.5|22
1650975500000|2022-04-26 12:18:20|35105.1|35085.1|35107|35087|35107.4|35087.4|35103.9|35083.9|18
1650975510000|2022-04-26 12:18:30|35106.6|35086.6|35109.1|35089.1|35125.3|35090.5|35106.5|35068.3|27
1650975520000|2022-04-26 12:18:40|35109.5|35089.5|35105.7|35085.7|35109.5|35089.5|35104.9|35084.9|23
1650975530000|2022-04-26 12:18:50|35106|35086|35103.6|35083.6|35107.9|35087.9|35103.6|35083.6|18
1650975540000|2022-04-26 12:19:00|35103.7|35083.7|35100|35080|35104|35084|35098.5|35078.5|23
1650975550000|2022-04-26 12:19:10|35099.5|35079.5|35100.1|35080.1|35100.9|35080.9|35097.8|35077.8|19
1650975560000|2022-04-26 12:19:20|35100.2|35080.2|35099.8|35079.8|35100.5|35080.5|35099.3|35079.3|19
1650975570000|2022-04-26 12:19:30|35100|35080|35099|35079|35100|35080|35098.8|35078.8|14
1650975580000|2022-04-26 12:19:40|35098.9|35078.9|35100.7|35080.7|35101|35081|35098.1|35078.1|14
1650975590000|2022-04-26 12:19:50|35100.8|35080.8|35095.3|35075.3|35100.8|35080.8|35094.8|35074.8|20
1650975600000|2022-04-26 12:20:00|35095|35075|35092.4|35072.4|35095.8|35075.8|35092.3|35072.3|28
1650975610000|2022-04-26 12:20:10|35091.9|35071.9|35094.4|35074.4|35094.5|35074.5|35089.4|35069.4|33
1650975620000|2022-04-26 12:20:20|35094.7|35074.7|35094|35074|35094.9|35074.9|35093.6|35073.6|31
1650975630000|2022-04-26 12:20:30|35093.9|35073.9|35095.6|35075.6|35097.5|35077.5|35092.8|35072.8|28
1650975640000|2022-04-26 12:20:40|35095.7|35075.7|35097.4|35077.4|35099.9|35079.9|35093.9|35073.9|29
1650975650000|2022-04-26 12:20:50|35097.6|35077.6|35092.8|35072.8|35098.7|35078.7|35092.8|35072.8|23
1650975660000|2022-04-26 12:21:00|35090.2|35070.2|35085.1|35065.1|35090.2|35070.2|35084.6|35064.6|29
1650975670000|2022-04-26 12:21:10|35085.4|35065.4|35083|35063|35085.5|35065.5|35082.8|35062.8|30
1650975680000|2022-04-26 12:21:20|35082.9|35062.9|35084.2|35064.2|35084.3|35064.3|35082.8|35062.8|21
1650975690000|2022-04-26 12:21:30|35084.1|35064.1|35084.4|35064.4|35085.3|35065.3|35083.7|35063.7|21
1650975700000|2022-04-26 12:21:40|35084.7|35064.7|35085.9|35065.9|35088.2|35068.2|35084.7|35064.7|27
1650975710000|2022-04-26 12:21:50|35086.2|35066.2|35078.2|35058.2|35086.3|35066.3|35077.4|35057.4|22
1650975720000|2022-04-26 12:22:00|35077.5|35057.5|35078.5|35058.5|35080.9|35060.9|35077.5|35057.5|26
1650975730000|2022-04-26 12:22:10|35077.7|35057.7|35076.8|35056.8|35077.7|35057.7|35073.3|35053.3|34
1650975740000|2022-04-26 12:22:20|35077.9|35057.9|35077.8|35057.8|35080|35060|35077.3|35057.3|24
1650975750000|2022-04-26 12:22:30|35078|35058|35071.8|35051.8|35078|35058|35071|35051|32
1650975760000|2022-04-26 12:22:40|35071.5|35051.5|35066.4|35046.4|35072.5|35052.5|35066.4|35046.4|23
1650975770000|2022-04-26 12:22:50|35066.9|35046.9|35065.2|35045.2|35067.4|35047.4|35064.6|35044.6|21
1650975780000|2022-04-26 12:23:00|35065.1|35045.1|35064|35044|35065.1|35045.1|35063.1|35043.1|24
1650975790000|2022-04-26 12:23:10|35064.4|35044.4|35064.8|35044.8|35065.1|35045.1|35064.1|35044.1|18
1650975800000|2022-04-26 12:23:20|35064.9|35044.9|35066.3|35046.3|35069.9|35049.9|35063.5|35043.5|23
1650975810000|2022-04-26 12:23:30|35065.7|35045.7|35068.3|35048.3|35068.3|35048.3|35065.6|35045.6|17
1650975820000|2022-04-26 12:23:40|35068.1|35048.1|35071.4|35051.4|35071.4|35051.4|35067.9|35047.9|19
1650975830000|2022-04-26 12:23:50|35071.2|35051.2|35073|35053|35073|35053|35070.5|35050.5|26
1650975840000|2022-04-26 12:24:00|35072.7|35052.7|35073.6|35053.6|35074.9|35054.9|35072.7|35052.7|25
1650975850000|2022-04-26 12:24:10|35073.7|35053.7|35069.7|35049.7|35073.8|35053.8|35069.5|35049.5|27
1650975860000|2022-04-26 12:24:20|35070.1|35050.1|35071|35051|35071|35051|35069.7|35049.7|21
1650975870000|2022-04-26 12:24:30|35070.7|35050.7|35070.9|35050.9|35070.9|35050.9|35068.9|35048.9|15
1650975880000|2022-04-26 12:24:40|35070.7|35050.7|35072.5|35052.5|35074.2|35054.2|35070.7|35050.7|17
1650975890000|2022-04-26 12:24:50|35072.4|35052.4|35077.9|35057.9|35078.8|35058.8|35072.4|35052.4|23
1650975900000|2022-04-26 12:25:00|35078|35058|35079.8|35059.8|35079.8|35059.8|35078|35058|24
1650975910000|2022-04-26 12:25:10|35079.4|35059.4|35106.2|35086.2|35118.5|35098.5|35078.6|35058.6|30
1650975920000|2022-04-26 12:25:20|35107|35087|35112|35092|35113.2|35093.2|35106.4|35086.4|29
1650975930000|2022-04-26 12:25:30|35112.3|35092.3|35123.1|35103.1|35129.8|35109.8|35111|35091|30
1650975940000|2022-04-26 12:25:40|35122.7|35102.7|35122.7|35102.7|35126.8|35106.8|35122.7|35102.7|26
1650975950000|2022-04-26 12:25:50|35122.1|35102.1|35121.4|35101.4|35122.6|35102.6|35120.7|35100.7|21
1650975960000|2022-04-26 12:26:00|35121.9|35101.9|35105.9|35085.9|35121.9|35101.9|35098.7|35078.7|34
1650975970000|2022-04-26 12:26:10|35106.4|35086.4|35107.7|35087.7|35108.9|35088.9|35105.5|35085.5|25
1650975980000|2022-04-26 12:26:20|35107.9|35087.9|35109.8|35089.8|35114|35094|35107.9|35087.9|25
1650975990000|2022-04-26 12:26:30|35109|35089|35110.6|35090.6|35110.6|35090.6|35108.3|35088.3|22
1650976000000|2022-04-26 12:26:40|35108.9|35088.9|35104.8|35084.8|35110.3|35090.3|35104.8|35084.8|24
1650976010000|2022-04-26 12:26:50|35106.5|35086.5|35106.3|35086.3|35108.1|35088.1|35105.2|35085.2|23
1650976020000|2022-04-26 12:27:00|35106.4|35086.4|35079.4|35059.4|35108.1|35088.1|35078.2|35058.2|37
1650976030000|2022-04-26 12:27:10|35078.8|35058.8|35080.7|35060.7|35082.2|35062.2|35077.7|35057.7|29
1650976040000|2022-04-26 12:27:20|35079.6|35059.6|35080|35060|35080.1|35060.1|35077|35057|18
1650976050000|2022-04-26 12:27:30|35079.9|35059.9|35079.7|35059.7|35081|35061|35078.4|35058.4|25
1650976060000|2022-04-26 12:27:40|35079.6|35059.6|35078.4|35058.4|35079.6|35059.6|35078|35058|14
1650976070000|2022-04-26 12:27:50|35078.7|35058.7|35081|35061|35081.9|35061.9|35078.7|35058.7|17
1650976080000|2022-04-26 12:28:00|35079|35059|35078.5|35058.5|35082.5|35062.5|35077.3|35057.3|25
1650976090000|2022-04-26 12:28:10|35078|35058|35078.5|35058.5|35079.7|35059.7|35076.8|35056.8|24
1650976100000|2022-04-26 12:28:20|35079|35059|35077.6|35057.6|35079|35059|35077.3|35057.3|20
1650976110000|2022-04-26 12:28:30|35078.1|35058.1|35077.3|35057.3|35079|35059|35076.9|35056.9|19
1650976120000|2022-04-26 12:28:40|35076.8|35056.8|35074.4|35054.4|35077.2|35057.2|35074.4|35054.4|26
1650976130000|2022-04-26 12:28:50|35074.5|35054.5|35074.1|35054.1|35074.9|35054.9|35073.4|35053.4|16
1650976140000|2022-04-26 12:29:00|35073.9|35053.9|35075.1|35055.1|35076|35056|35073.9|35053.9|23
1650976150000|2022-04-26 12:29:10|35075.5|35055.5|35077.8|35057.8|35078.2|35058.2|35074.4|35054.4|21
1650976160000|2022-04-26 12:29:20|35079.3|35059.3|35078.5|35058.5|35079.7|35059.7|35078.5|35058.5|13
1650976170000|2022-04-26 12:29:30|35078.9|35058.9|35077.9|35057.9|35080|35060|35077.4|35057.4|25
1650976180000|2022-04-26 12:29:40|35078.1|35058.1|35091.2|35041.2|35094.4|35058.3|35075.5|35033.1|26
1650976190000|2022-04-26 12:29:50|35093.2|35036.3|35092.9|35035|35096.4|35058.6|35075.9|35034.1|28
1650976200000|2022-04-26 12:30:00|35094.1|35033.9|35089|35039|35096.2|35041.7|35089|35033.9|31
1650976210000|2022-04-26 12:30:10|35089.5|35039.5|35074.3|35054.3|35089.5|35056.9|35073.1|35038.7|34
1650976220000|2022-04-26 12:30:20|35074|35054|35073.8|35053.8|35077.2|35057.2|35073.7|35053.7|28
1650976230000|2022-04-26 12:30:30|35074|35054|35072.4|35052.4|35077.5|35057.5|35071.7|35051.7|29
1650976240000|2022-04-26 12:30:40|35072.3|35052.3|35073.6|35053.6|35074.7|35054.7|35072.3|35052.3|23
1650976250000|2022-04-26 12:30:50|35073.7|35053.7|35072.6|35052.6|35074.7|35054.7|35072.5|35052.5|24
1650976260000|2022-04-26 12:31:00|35072.9|35052.9|35073|35053|35074.5|35054.5|35072|35052|28
1650976270000|2022-04-26 12:31:10|35073.4|35053.4|35075.3|35055.3|35076.7|35056.7|35073.3|35053.3|22
1650976280000|2022-04-26 12:31:20|35075.8|35055.8|35072.2|35052.2|35075.8|35055.8|35069.9|35049.9|27
1650976290000|2022-04-26 12:31:30|35072.5|35052.5|35072.8|35052.8|35073|35053|35071.1|35051.1|21
1650976300000|2022-04-26 12:31:40|35073|35053|35072.4|35052.4|35073.2|35053.2|35072.4|35052.4|11
1650976310000|2022-04-26 12:31:50|35072.5|35052.5|35075.7|35055.7|35075.7|35055.7|35072.5|35052.5|4
1650976320000|2022-04-26 12:32:00|35073.2|35053.2|35070.5|35050.5|35074.9|35054.9|35070|35050|22
1650976330000|2022-04-26 12:32:10|35070.2|35050.2|35070.3|35050.3|35072.8|35052.8|35070.2|35050.2|24
1650976340000|2022-04-26 12:32:20|35070.4|35050.4|35069.1|35049.1|35071.2|35051.2|35069.1|35049.1|24
1650976350000|2022-04-26 12:32:30|35069.4|35049.4|35069.8|35049.8|35069.8|35049.8|35067.8|35047.8|26
1650976360000|2022-04-26 12:32:40|35069.5|35049.5|35070.7|35050.7|35071.3|35051.3|35069.2|35049.2|26
1650976370000|2022-04-26 12:32:50|35069.7|35049.7|35070.6|35050.6|35070.9|35050.9|35067.8|35047.8|23
1650976380000|2022-04-26 12:33:00|35067.8|35047.8|35073.8|35053.8|35074.4|35054.4|35067.8|35047.8|31
1650976390000|2022-04-26 12:33:10|35074|35054|35074.1|35054.1|35074.9|35054.9|35073|35053|29
1650976400000|2022-04-26 12:33:20|35073.7|35053.7|35073.5|35053.5|35075.3|35055.3|35073.4|35053.4|25
1650976410000|2022-04-26 12:33:30|35073.4|35053.4|35075.7|35055.7|35076.3|35056.3|35073|35053|21
1650976420000|2022-04-26 12:33:40|35075.8|35055.8|35075.8|35055.8|35076.9|35056.9|35075.6|35055.6|22
1650976430000|2022-04-26 12:33:50|35075.9|35055.9|35073.9|35053.9|35076.3|35056.3|35073.8|35053.8|18
1650976440000|2022-04-26 12:34:00|35074|35054|35075.8|35055.8|35075.9|35055.9|35071.5|35051.5|20
1650976450000|2022-04-26 12:34:10|35075.7|35055.7|35075.7|35055.7|35076.5|35056.5|35073.3|35053.3|18
1650976460000|2022-04-26 12:34:20|35076|35056|35076.8|35056.8|35077.7|35057.7|35075.7|35055.7|18
1650976470000|2022-04-26 12:34:30|35076.9|35056.9|35081.3|35061.3|35081.6|35061.6|35075.8|35055.8|26
1650976480000|2022-04-26 12:34:40|35081.1|35061.1|35079.5|35059.5|35081.3|35061.3|35078.7|35058.7|26
1650976490000|2022-04-26 12:34:50|35078.9|35058.9|35082.8|35062.8|35083.6|35063.6|35078.8|35058.8|25
1650976500000|2022-04-26 12:35:00|35083.6|35063.6|35083.6|35063.6|35084|35064|35081.8|35061.8|24
1650976510000|2022-04-26 12:35:10|35083.4|35063.4|35085|35065|35085.9|35065.9|35081.8|35061.8|27
1650976520000|2022-04-26 12:35:20|35084.4|35064.4|35083.7|35063.7|35084.8|35064.8|35083.1|35063.1|26
1650976530000|2022-04-26 12:35:30|35083.1|35063.1|35084.6|35064.6|35084.6|35064.6|35082.4|35062.4|23
1650976540000|2022-04-26 12:35:40|35084.5|35064.5|35087.9|35067.9|35088.2|35068.2|35083.8|35063.8|24
1650976550000|2022-04-26 12:35:50|35086.6|35066.6|35084.8|35064.8|35088.9|35068.9|35084.5|35064.5|23
1650976560000|2022-04-26 12:36:00|35085.1|35065.1|35082.4|35062.4|35085.1|35065.1|35081.4|35061.4|31
1650976570000|2022-04-26 12:36:10|35082.6|35062.6|35083.2|35063.2|35083.3|35063.3|35081.5|35061.5|23
1650976580000|2022-04-26 12:36:20|35082.1|35062.1|35082.8|35062.8|35083.9|35063.9|35081.5|35061.5|31
1650976590000|2022-04-26 12:36:30|35082.3|35062.3|35084.8|35064.8|35084.8|35064.8|35080.7|35060.7|20
1650976600000|2022-04-26 12:36:40|35084|35064|35085.3|35065.3|35086.5|35066.5|35082.1|35062.1|26
1650976610000|2022-04-26 12:36:50|35085.6|35065.6|35080.6|35060.6|35087|35067|35079.7|35059.7|34
1650976620000|2022-04-26 12:37:00|35080.9|35060.9|35081.5|35061.5|35083|35063|35080.2|35060.2|24
1650976630000|2022-04-26 12:37:10|35081.8|35061.8|35081.3|35061.3|35083.5|35063.5|35081|35061|18
1650976640000|2022-04-26 12:37:20|35080.8|35060.8|35079.6|35059.6|35082.2|35062.2|35075.5|35055.5|29
1650976650000|2022-04-26 12:37:30|35079.7|35059.7|35074.9|35054.9|35079.9|35059.9|35074.5|35054.5|24
1650976660000|2022-04-26 12:37:40|35074.7|35054.7|35077.4|35057.4|35078.7|35058.7|35073.9|35053.9|28
1650976670000|2022-04-26 12:37:50|35078.1|35058.1|35083.2|35063.2|35083.6|35063.6|35078.1|35058.1|33
1650976680000|2022-04-26 12:38:00|35083.7|35063.7|35079|35059|35084|35064|35077.5|35057.5|27
1650976690000|2022-04-26 12:38:10|35079.2|35059.2|35083.9|35063.9|35083.9|35063.9|35079.2|35059.2|29
1650976700000|2022-04-26 12:38:20|35083.1|35063.1|35083.2|35063.2|35085.5|35065.5|35081.5|35061.5|35
1650976710000|2022-04-26 12:38:30|35084.2|35064.2|35083.8|35063.8|35084.4|35064.4|35081.5|35061.5|23
1650976720000|2022-04-26 12:38:40|35083.7|35063.7|35081.9|35061.9|35083.7|35063.7|35081.9|35061.9|18
1650976730000|2022-04-26 12:38:50|35082.3|35062.3|35084.8|35064.8|35085.1|35065.1|35082|35062|27
1650976740000|2022-04-26 12:39:00|35083.9|35063.9|35108.9|35088.9|35112.8|35092.8|35083.9|35063.9|34
1650976750000|2022-04-26 12:39:10|35114.6|35094.6|35113|35093|35117.1|35097.1|35110.6|35090.6|29
1650976760000|2022-04-26 12:39:20|35113.4|35093.4|35106.2|35086.2|35113.4|35093.4|35104|35084|25
1650976770000|2022-04-26 12:39:30|35105.7|35085.7|35105.1|35085.1|35105.7|35085.7|35103.6|35083.6|28
1650976780000|2022-04-26 12:39:40|35104.5|35084.5|35105.3|35085.3|35106.2|35086.2|35104|35084|25
1650976790000|2022-04-26 12:39:50|35105.2|35085.2|35106.9|35086.9|35109.2|35089.2|35104.4|35084.4|15
1650976800000|2022-04-26 12:40:00|35106.2|35086.2|35105.5|35085.5|35107.6|35087.6|35105.1|35085.1|23
1650976810000|2022-04-26 12:40:10|35107.3|35087.3|35107.9|35087.9|35107.9|35087.9|35106.1|35086.1|16
1650976820000|2022-04-26 12:40:20|35107.3|35087.3|35102.9|35082.9|35107.3|35087.3|35102.4|35082.4|19
1650976830000|2022-04-26 12:40:30|35102.8|35082.8|35102.4|35082.4|35104|35084|35101.6|35081.6|24
1650976840000|2022-04-26 12:40:40|35102|35082|35100.4|35080.4|35105.3|35085.3|35100.4|35080.4|23
1650976850000|2022-04-26 12:40:50|35103.4|35083.4|35102.5|35082.5|35104.3|35084.3|35100.5|35080.5|21
1650976860000|2022-04-26 12:41:00|35102.3|35082.3|35105.3|35085.3|35107|35087|35102.3|35082.3|33
1650976870000|2022-04-26 12:41:10|35105.5|35085.5|35109|35089|35109|35089|35103.3|35083.3|22
1650976880000|2022-04-26 12:41:20|35108.7|35088.7|35107.7|35087.7|35109.9|35089.9|35105|35085|23
1650976890000|2022-04-26 12:41:30|35105.7|35085.7|35103|35083|35108.3|35088.3|35102.1|35082.1|25
1650976900000|2022-04-26 12:41:40|35103.2|35083.2|35103.2|35083.2|35103.7|35083.7|35101.9|35081.9|24
1650976910000|2022-04-26 12:41:50|35102.9|35082.9|35122.4|35102.4|35124.3|35104.3|35102.9|35082.9|27
1650976920000|2022-04-26 12:42:00|35123.8|35103.8|35121.3|35101.3|35123.8|35103.8|35120.1|35100.1|30
1650976930000|2022-04-26 12:42:10|35120.9|35100.9|35121.3|35101.3|35122.7|35102.7|35120.4|35100.4|30
1650976940000|2022-04-26 12:42:20|35121.9|35101.9|35118.4|35098.4|35123|35103|35117.7|35097.7|29
1650976950000|2022-04-26 12:42:30|35120.5|35100.5|35121.9|35101.9|35127.7|35107.7|35120.5|35100.5|29
1650976960000|2022-04-26 12:42:40|35121.7|35101.7|35123.1|35103.1|35123.9|35103.9|35120.5|35100.5|26
1650976970000|2022-04-26 12:42:50|35123|35103|35121.6|35101.6|35123|35103|35119.8|35099.8|20
1650976980000|2022-04-26 12:43:00|35119.8|35099.8|35111.2|35091.2|35121.5|35101.5|35109.2|35089.2|37
1650976990000|2022-04-26 12:43:10|35110.6|35090.6|35112|35092|35112|35092|35109.5|35089.5|26
1650977000000|2022-04-26 12:43:20|35110.8|35090.8|35112.7|35092.7|35113.1|35093.1|35110.8|35090.8|24
1650977010000|2022-04-26 12:43:30|35112.9|35092.9|35112.2|35092.2|35115|35095|35112.2|35092.2|20
1650977020000|2022-04-26 12:43:40|35112|35092|35109.2|35089.2|35112.5|35092.5|35106.2|35086.2|23
1650977030000|2022-04-26 12:43:50|35108.7|35088.7|35102.9|35082.9|35109|35089|35102.7|35082.7|25
1650977040000|2022-04-26 12:44:00|35104|35084|35099.5|35079.5|35104.3|35084.3|35098.3|35078.3|32
1650977050000|2022-04-26 12:44:10|35099.3|35079.3|35098.4|35078.4|35099.6|35079.6|35096.6|35076.6|29
1650977060000|2022-04-26 12:44:20|35098.7|35078.7|35099.1|35079.1|35099.9|35079.9|35098.5|35078.5|29
1650977070000|2022-04-26 12:44:30|35099.8|35079.8|35099.5|35079.5|35102.4|35082.4|35099.2|35079.2|23
1650977080000|2022-04-26 12:44:40|35100.5|35080.5|35101.4|35081.4|35102.5|35082.5|35100.2|35080.2|25
1650977090000|2022-04-26 12:44:50|35101.5|35081.5|35105.1|35085.1|35105.4|35085.4|35101.4|35081.4|27
1650977100000|2022-04-26 12:45:00|35105.5|35085.5|35088.2|35068.2|35110.9|35090.9|35087.1|35067.1|35
1650977110000|2022-04-26 12:45:10|35085.9|35065.9|35085.9|35065.9|35087.8|35067.8|35084|35064|33
1650977120000|2022-04-26 12:45:20|35085.2|35065.2|35084.3|35064.3|35088.8|35068.8|35080.1|35060.1|32
1650977130000|2022-04-26 12:45:30|35084.2|35064.2|35087.9|35067.9|35087.9|35067.9|35082.3|35062.3|31
1650977140000|2022-04-26 12:45:40|35087.2|35067.2|35088.2|35068.2|35088.9|35068.9|35085.6|35065.6|35
1650977150000|2022-04-26 12:45:50|35087.7|35067.7|35079.5|35059.5|35088|35068|35079.5|35059.5|29
1650977160000|2022-04-26 12:46:00|35081.5|35061.5|35073.7|35053.7|35081.7|35061.7|35072.3|35052.3|30
1650977170000|2022-04-26 12:46:10|35071.9|35051.9|35073.1|35053.1|35075|35055|35071.9|35051.9|23
1650977180000|2022-04-26 12:46:20|35072.9|35052.9|35074.2|35054.2|35074.2|35054.2|35071.7|35051.7|23
1650977190000|2022-04-26 12:46:30|35074.3|35054.3|35077.4|35057.4|35077.4|35057.4|35073.3|35053.3|27
1650977200000|2022-04-26 12:46:40|35077.6|35057.6|35069.7|35049.7|35077.6|35057.6|35069.3|35049.3|34
1650977210000|2022-04-26 12:46:50|35069.2|35049.2|35072.9|35052.9|35073.1|35053.1|35065.5|35045.5|34
1650977220000|2022-04-26 12:47:00|35071.9|35051.9|35073.9|35053.9|35075.1|35055.1|35071|35051|27
1650977230000|2022-04-26 12:47:10|35074.3|35054.3|35065.5|35045.5|35074.8|35054.8|35065.4|35045.4|27
1650977240000|2022-04-26 12:47:20|35065.8|35045.8|35067.2|35047.2|35070.5|35050.5|35064.3|35044.3|32
1650977250000|2022-04-26 12:47:30|35066.6|35046.6|35065.2|35045.2|35066.6|35046.6|35064.7|35044.7|32
1650977260000|2022-04-26 12:47:40|35065.5|35045.5|35066.5|35046.5|35067.8|35047.8|35065.2|35045.2|30
1650977270000|2022-04-26 12:47:50|35066.4|35046.4|35067.5|35047.5|35068.2|35048.2|35065.4|35045.4|21
1650977280000|2022-04-26 12:48:00|35067.3|35047.3|35068.8|35048.8|35069.3|35049.3|35067.3|35047.3|23
1650977290000|2022-04-26 12:48:10|35068.6|35048.6|35068.6|35048.6|35070.5|35050.5|35067.2|35047.2|25
1650977300000|2022-04-26 12:48:20|35068.7|35048.7|35063.5|35043.5|35068.7|35048.7|35062.5|35042.5|26
1650977310000|2022-04-26 12:48:30|35062.6|35042.6|35065.2|35045.2|35065.2|35045.2|35062.6|35042.6|25
1650977320000|2022-04-26 12:48:40|35065.3|35045.3|35065.7|35045.7|35066.3|35046.3|35065|35045|22
1650977330000|2022-04-26 12:48:50|35065.2|35045.2|35069.1|35049.1|35071.8|35051.8|35065.2|35045.2|26
1650977340000|2022-04-26 12:49:00|35069|35049|35067.4|35047.4|35069.4|35049.4|35067.2|35047.2|23
1650977350000|2022-04-26 12:49:10|35067.3|35047.3|35066.2|35046.2|35067.5|35047.5|35061.3|35041.3|28
1650977360000|2022-04-26 12:49:20|35066.1|35046.1|35064.5|35044.5|35066.1|35046.1|35064.5|35044.5|16
1650977370000|2022-04-26 12:49:30|35065.2|35045.2|35064.9|35044.9|35065.6|35045.6|35063.7|35043.7|24
1650977380000|2022-04-26 12:49:40|35065.1|35045.1|35068.1|35048.1|35070.7|35050.7|35065.1|35045.1|26
1650977390000|2022-04-26 12:49:50|35069.2|35049.2|35069.4|35049.4|35070.9|35050.9|35068|35048|27
1650977400000|2022-04-26 12:50:00|35066.7|35046.7|35070|35050|35070.8|35050.8|35065.4|35045.4|31
1650977410000|2022-04-26 12:50:10|35069.5|35049.5|35068.5|35048.5|35070|35050|35067.8|35047.8|23
1650977420000|2022-04-26 12:50:20|35067.6|35047.6|35068.3|35048.3|35069.1|35049.1|35065.6|35045.6|25
1650977430000|2022-04-26 12:50:30|35070.7|35050.7|35074.2|35054.2|35075.2|35055.2|35068.8|35048.8|34
1650977440000|2022-04-26 12:50:40|35073.6|35053.6|35073.3|35053.3|35075.6|35055.6|35072.4|35052.4|27
1650977450000|2022-04-26 12:50:50|35072.8|35052.8|35073.1|35053.1|35074.2|35054.2|35072.1|35052.1|24
1650977460000|2022-04-26 12:51:00|35073.2|35053.2|35076.8|35056.8|35078|35058|35073|35053|19
1650977470000|2022-04-26 12:51:10|35077|35057|35073.2|35053.2|35078.7|35058.7|35072.4|35052.4|28
1650977480000|2022-04-26 12:51:20|35072.8|35052.8|35073.1|35053.1|35077.8|35057.8|35072.6|35052.6|17
1650977490000|2022-04-26 12:51:30|35072|35052|35068.2|35048.2|35073.9|35053.9|35066.7|35046.7|35
1650977500000|2022-04-26 12:51:40|35068.4|35048.4|35069.8|35049.8|35070.6|35050.6|35067.8|35047.8|23
1650977510000|2022-04-26 12:51:50|35069.7|35049.7|35064.8|35044.8|35071.8|35051.8|35063.6|35043.6|32
1650977520000|2022-04-26 12:52:00|35064|35044|35062.9|35042.9|35065.6|35045.6|35061|35041|30
1650977530000|2022-04-26 12:52:10|35064.2|35044.2|35064.9|35044.9|35067|35047|35063|35043|26
1650977540000|2022-04-26 12:52:20|35066.3|35046.3|35069.9|35049.9|35069.9|35049.9|35065|35045|24
1650977550000|2022-04-26 12:52:30|35067.3|35047.3|35066.6|35046.6|35068.1|35048.1|35066.1|35046.1|27
1650977560000|2022-04-26 12:52:40|35067|35047|35062.8|35042.8|35068.8|35048.8|35059.9|35039.9|23
1650977570000|2022-04-26 12:52:50|35063.2|35043.2|35063.5|35043.5|35063.9|35043.9|35061.9|35041.9|23
1650977580000|2022-04-26 12:53:00|35064.6|35044.6|35064.4|35044.4|35064.7|35044.7|35062|35042|23
1650977590000|2022-04-26 12:53:10|35064|35044|35064.5|35044.5|35067.7|35047.7|35062.4|35042.4|27
1650977600000|2022-04-26 12:53:20|35065.5|35045.5|35064.4|35044.4|35069.5|35049.5|35064|35044|24
1650977610000|2022-04-26 12:53:30|35065.1|35045.1|35063|35043|35065.9|35045.9|35063|35043|25
1650977620000|2022-04-26 12:53:40|35063.1|35043.1|35055.3|35035.3|35064.1|35044.1|35050.9|35030.9|36
1650977630000|2022-04-26 12:53:50|35055.2|35035.2|35053.8|35033.8|35056.1|35036.1|35053.6|35033.6|16
1650977640000|2022-04-26 12:54:00|35054.3|35034.3|35052.9|35032.9|35055.1|35035.1|35052.1|35032.1|28
1650977650000|2022-04-26 12:54:10|35052.8|35032.8|35057.6|35037.6|35058.1|35038.1|35052.8|35032.8|29
1650977660000|2022-04-26 12:54:20|35057.9|35037.9|35055.5|35035.5|35058.3|35038.3|35054.7|35034.7|24
1650977670000|2022-04-26 12:54:30|35055.9|35035.9|35049.8|35029.8|35056|35036|35047.9|35027.9|30
1650977680000|2022-04-26 12:54:40|35049.9|35029.9|35049.4|35029.4|35052.7|35032.7|35049.2|35029.2|28
1650977690000|2022-04-26 12:54:50|35049.2|35029.2|35047.7|35027.7|35049.4|35029.4|35047.4|35027.4|22
1650977700000|2022-04-26 12:55:00|35048.9|35028.9|35046.2|35026.2|35049.5|35029.5|35046.2|35026.2|29
1650977710000|2022-04-26 12:55:10|35046|35026|35046.8|35026.8|35047|35027|35044.7|35024.7|20
1650977720000|2022-04-26 12:55:20|35046.9|35026.9|35051.3|35031.3|35051.8|35031.8|35046.3|35026.3|24
1650977730000|2022-04-26 12:55:30|35051|35031|35054.7|35034.7|35056.8|35036.8|35051|35031|28
1650977740000|2022-04-26 12:55:40|35054.1|35034.1|35060.1|35040.1|35060.1|35040.1|35053.9|35033.9|27
1650977750000|2022-04-26 12:55:50|35060.2|35040.2|35058.8|35038.8|35061.4|35041.4|35056.7|35036.7|31
1650977760000|2022-04-26 12:56:00|35059|35039|35059.2|35039.2|35060.7|35040.7|35058.4|35038.4|28
1650977770000|2022-04-26 12:56:10|35059.3|35039.3|35064.5|35044.5|35064.9|35044.9|35058.5|35038.5|30
1650977780000|2022-04-26 12:56:20|35064.7|35044.7|35064.1|35044.1|35065.5|35045.5|35062.8|35042.8|19
1650977790000|2022-04-26 12:56:30|35064.3|35044.3|35064.5|35044.5|35065.7|35045.7|35061.2|35041.2|25
1650977800000|2022-04-26 12:56:40|35067.1|35047.1|35068.1|35048.1|35069.8|35049.8|35065|35045|26
1650977810000|2022-04-26 12:56:50|35068.4|35048.4|35067.5|35047.5|35068.9|35048.9|35065.7|35045.7|24
1650977820000|2022-04-26 12:57:00|35067.7|35047.7|35063.7|35043.7|35068.4|35048.4|35063.3|35043.3|29
1650977830000|2022-04-26 12:57:10|35063.9|35043.9|35067.7|35047.7|35069.4|35049.4|35063|35043|33
1650977840000|2022-04-26 12:57:20|35068.1|35048.1|35068.7|35048.7|35073.9|35053.9|35068.1|35048.1|34
1650977850000|2022-04-26 12:57:30|35068.6|35048.6|35067.2|35047.2|35069.1|35049.1|35066.9|35046.9|22
1650977860000|2022-04-26 12:57:40|35068|35048|35069.5|35049.5|35069.9|35049.9|35067.2|35047.2|26
1650977870000|2022-04-26 12:57:50|35070.2|35050.2|35076.2|35056.2|35077.5|35057.5|35069.8|35049.8|28
1650977880000|2022-04-26 12:58:00|35075.8|35055.8|35073.4|35053.4|35076.8|35056.8|35071.7|35051.7|34
1650977890000|2022-04-26 12:58:10|35073.6|35053.6|35074.6|35054.6|35075.3|35055.3|35072.7|35052.7|23
1650977900000|2022-04-26 12:58:20|35074.5|35054.5|35072.3|35052.3|35074.9|35054.9|35070.3|35050.3|27
1650977910000|2022-04-26 12:58:30|35072.1|35052.1|35073.4|35053.4|35076.2|35056.2|35070|35050|29
1650977920000|2022-04-26 12:58:40|35075.2|35055.2|35079|35059|35081.9|35061.9|35075.2|35055.2|36
1650977930000|2022-04-26 12:58:50|35079.5|35059.5|35068.2|35048.2|35079.5|35059.5|35067.1|35047.1|33
1650977940000|2022-04-26 12:59:00|35067.6|35047.6|35062.8|35042.8|35068.5|35048.5|35061.7|35041.7|33
1650977950000|2022-04-26 12:59:10|35062.4|35042.4|35064|35044|35065.2|35045.2|35062.4|35042.4|22
1650977960000|2022-04-26 12:59:20|35063.8|35043.8|35061.5|35041.5|35064.4|35044.4|35061|35041|27
1650977970000|2022-04-26 12:59:30|35061.6|35041.6|35057.1|35037.1|35061.6|35041.6|35057.1|35037.1|23
1650977980000|2022-04-26 12:59:40|35057.4|35037.4|35057.4|35037.4|35058.4|35038.4|35056.5|35036.5|28
1650977990000|2022-04-26 12:59:50|35056.7|35036.7|35057.7|35037.7|35057.8|35037.8|35055.3|35035.3|24
1650978000000|2022-04-26 13:00:00|35057.3|35037.3|35056.6|35036.6|35059.2|35039.2|35055.4|35035.4|31
1650978010000|2022-04-26 13:00:10|35056.7|35036.7|35058.4|35038.4|35058.5|35038.5|35055.1|35035.1|28
1650978020000|2022-04-26 13:00:20|35058|35038|35050.1|35030.1|35058|35038|35047.4|35027.4|32
1650978030000|2022-04-26 13:00:30|35050.5|35030.5|35047.3|35027.3|35051.4|35031.4|35047.3|35027.3|29
1650978040000|2022-04-26 13:00:40|35047.6|35027.6|35051.8|35031.8|35053|35033|35046.9|35026.9|26
1650978050000|2022-04-26 13:00:50|35052.3|35032.3|35044.1|35024.1|35063.1|35033.4|35040.3|35006.5|33
1650978060000|2022-04-26 13:01:00|35044.2|35024.2|35047.8|35027.8|35051.1|35031.1|35041.2|35021.2|30
1650978070000|2022-04-26 13:01:10|35046|35026|35050.3|35030.3|35053.3|35033.3|35045.8|35025.8|27
1650978080000|2022-04-26 13:01:20|35050.6|35030.6|35056.7|35036.7|35058|35038|35049.9|35029.9|23
1650978090000|2022-04-26 13:01:30|35056.5|35036.5|35062.2|35042.2|35064.1|35044.1|35055.7|35035.7|29
1650978100000|2022-04-26 13:01:40|35062|35042|35061.9|35041.9|35062.9|35042.9|35059.1|35039.1|30
1650978110000|2022-04-26 13:01:50|35061.1|35041.1|35062.8|35042.8|35064.3|35044.3|35061.1|35041.1|26
1650978120000|2022-04-26 13:02:00|35063.1|35043.1|35063.9|35043.9|35064.7|35044.7|35062.8|35042.8|27
1650978130000|2022-04-26 13:02:10|35063.1|35043.1|35059.3|35039.3|35065.1|35045.1|35058|35038|26
1650978140000|2022-04-26 13:02:20|35060.6|35040.6|35059.1|35039.1|35060.9|35040.9|35057|35037|30
1650978150000|2022-04-26 13:02:30|35058.9|35038.9|35056.9|35036.9|35060.5|35040.5|35056.8|35036.8|27
1650978160000|2022-04-26 13:02:40|35057.3|35037.3|35054.5|35034.5|35060.3|35040.3|35054.5|35034.5|25
1650978170000|2022-04-26 13:02:50|35054.9|35034.9|35056.7|35036.7|35056.7|35036.7|35052.8|35032.8|30
1650978180000|2022-04-26 13:03:00|35057.3|35037.3|35056.9|35036.9|35059.7|35039.7|35056.5|35036.5|27
1650978190000|2022-04-26 13:03:10|35056.5|35036.5|35057.4|35037.4|35057.8|35037.8|35056.5|35036.5|28
1650978200000|2022-04-26 13:03:20|35057.2|35037.2|35059.3|35039.3|35062.3|35042.3|35057.2|35037.2|33
1650978210000|2022-04-26 13:03:30|35060.4|35040.4|35051.2|35031.2|35060.4|35040.4|35051.2|35031.2|29
1650978220000|2022-04-26 13:03:40|35054|35034|35053.4|35033.4|35054.7|35034.7|35053.1|35033.1|24
1650978230000|2022-04-26 13:03:50|35053.1|35033.1|35051.5|35031.5|35059.1|35039.1|35051.5|35031.5|33
1650978240000|2022-04-26 13:04:00|35051.3|35031.3|35040.4|35020.4|35054.7|35034.7|35040.4|35020.4|30
1650978250000|2022-04-26 13:04:10|35041.7|35021.7|35035.4|35015.4|35043.6|35023.6|35033.5|35013.5|33
1650978260000|2022-04-26 13:04:20|35034.6|35014.6|35038|35018|35038.7|35018.7|35034.6|35014.6|26
1650978270000|2022-04-26 13:04:30|35036.6|35016.6|35035|35015|35036.6|35016.6|35034.9|35014.9|26
1650978280000|2022-04-26 13:04:40|35035.7|35015.7|35039|35019|35039.3|35019.3|35033.7|35013.7|24
1650978290000|2022-04-26 13:04:50|35038.6|35018.6|35037.2|35017.2|35039.3|35019.3|35036|35016|20
1650978300000|2022-04-26 13:05:00|35036.4|35016.4|35049.9|35029.9|35051.1|35031.1|35029.9|35009.9|30
1650978310000|2022-04-26 13:05:10|35045|35025|35048|35028|35048.4|35028.4|35043.8|35023.8|24
1650978320000|2022-04-26 13:05:20|35047.1|35027.1|35045.7|35025.7|35048.1|35028.1|35045.5|35025.5|25
1650978330000|2022-04-26 13:05:30|35045.8|35025.8|35048.4|35028.4|35049.4|35029.4|35045.1|35025.1|21
1650978340000|2022-04-26 13:05:40|35047.8|35027.8|35037.8|35017.8|35048.8|35028.8|35037.8|35017.8|26
1650978350000|2022-04-26 13:05:50|35033|35013|35060.1|35040.1|35063.9|35043.9|35032.6|35012.6|34
1650978360000|2022-04-26 13:06:00|35059.3|35039.3|35055|35035|35059.3|35039.3|35052.8|35032.8|24
1650978370000|2022-04-26 13:06:10|35057.1|35037.1|35058.7|35038.7|35058.7|35038.7|35056.3|35036.3|25
1650978380000|2022-04-26 13:06:20|35058.6|35038.6|35057|35037|35059.4|35039.4|35054.8|35034.8|23
1650978390000|2022-04-26 13:06:30|35056.5|35036.5|35057.8|35037.8|35059.4|35039.4|35055.4|35035.4|27
1650978400000|2022-04-26 13:06:40|35057.9|35037.9|35053.4|35033.4|35058.1|35038.1|35053.2|35033.2|25
1650978410000|2022-04-26 13:06:50|35052.9|35032.9|35052.6|35032.6|35053.9|35033.9|35051.4|35031.4|28
1650978420000|2022-04-26 13:07:00|35053.8|35033.8|35049.3|35029.3|35053.8|35033.8|35046.8|35026.8|33
1650978430000|2022-04-26 13:07:10|35049.2|35029.2|35047.8|35027.8|35049.6|35029.6|35046.6|35026.6|28
1650978440000|2022-04-26 13:07:20|35048.5|35028.5|35046.9|35026.9|35051.1|35031.1|35046.9|35026.9|21
1650978450000|2022-04-26 13:07:30|35047.4|35027.4|35048.2|35028.2|35048.7|35028.7|35045.6|35025.6|28
1650978460000|2022-04-26 13:07:40|35047.9|35027.9|35045|35025|35051.9|35031.9|35045|35025|34
1650978470000|2022-04-26 13:07:50|35045.4|35025.4|35059|35039|35059|35039|35045.3|35025.3|31
1650978480000|2022-04-26 13:08:00|35056.6|35036.6|35051.1|35031.1|35058.3|35038.3|35051.1|35031.1|35
1650978490000|2022-04-26 13:08:10|35055.5|35035.5|35054.1|35034.1|35056|35036|35052.9|35032.9|27
1650978500000|2022-04-26 13:08:20|35054.6|35034.6|35056.7|35036.7|35057.8|35037.8|35054.6|35034.6|19
1650978510000|2022-04-26 13:08:30|35056.6|35036.6|35053.7|35033.7|35056.8|35036.8|35052.8|35032.8|24
1650978520000|2022-04-26 13:08:40|35053.8|35033.8|35054.2|35034.2|35055.2|35035.2|35053.3|35033.3|18
1650978530000|2022-04-26 13:08:50|35054.4|35034.4|35053.8|35033.8|35055.2|35035.2|35053.2|35033.2|26
1650978540000|2022-04-26 13:09:00|35053.9|35033.9|35056.6|35036.6|35057.5|35037.5|35053.3|35033.3|21
1650978550000|2022-04-26 13:09:10|35056.3|35036.3|35048.3|35028.3|35056.4|35036.4|35048.1|35028.1|30
1650978560000|2022-04-26 13:09:20|35048.5|35028.5|35049.1|35029.1|35050.1|35030.1|35048.1|35028.1|25
1650978570000|2022-04-26 13:09:30|35049.2|35029.2|35032.7|35012.7|35052.5|35032.5|35030.4|35010.4|26
1650978580000|2022-04-26 13:09:40|35033.5|35013.5|35037.5|35017.5|35043.1|35023.1|35029.9|35009.9|34
1650978590000|2022-04-26 13:09:50|35037.3|35017.3|35046.8|35026.8|35046.8|35026.8|35037.3|35017.3|25
1650978600000|2022-04-26 13:10:00|35046.2|35026.2|35047.4|35027.4|35048.5|35028.5|35046.2|35026.2|22
1650978610000|2022-04-26 13:10:10|35047.6|35027.6|35047.8|35027.8|35048.7|35028.7|35046.4|35026.4|27
1650978620000|2022-04-26 13:10:20|35048.1|35028.1|35048|35028|35048.6|35028.6|35047.9|35027.9|15
1650978630000|2022-04-26 13:10:30|35048.1|35028.1|35053.3|35033.3|35053.4|35033.4|35048.1|35028.1|23
1650978640000|2022-04-26 13:10:40|35052.8|35032.8|35053.2|35033.2|35054.1|35034.1|35052|35032|22
1650978650000|2022-04-26 13:10:50|35053.1|35033.1|35057|35037|35057|35037|35053.1|35033.1|24
1650978660000|2022-04-26 13:11:00|35056.5|35036.5|35054.9|35034.9|35058.2|35038.2|35054.9|35034.9|27
1650978670000|2022-04-26 13:11:10|35055.2|35035.2|35056.9|35036.9|35059.2|35039.2|35054.9|35034.9|30
1650978680000|2022-04-26 13:11:20|35057.2|35037.2|35056.6|35036.6|35058.4|35038.4|35055.9|35035.9|24
1650978690000|2022-04-26 13:11:30|35056.8|35036.8|35056|35036|35057.9|35037.9|35055.9|35035.9|23
1650978700000|2022-04-26 13:11:40|35056.5|35036.5|35058.9|35038.9|35058.9|35038.9|35056.1|35036.1|25
1650978710000|2022-04-26 13:11:50|35059.2|35039.2|35066.8|35046.8|35068.9|35048.9|35059.2|35039.2|33
1650978720000|2022-04-26 13:12:00|35067.3|35047.3|35068.4|35048.4|35069.8|35049.8|35067.3|35047.3|22
1650978730000|2022-04-26 13:12:10|35068.3|35048.3|35069.1|35049.1|35069.6|35049.6|35067|35047|23
1650978740000|2022-04-26 13:12:20|35069|35049|35071.7|35051.7|35071.9|35051.9|35069|35049|21
1650978750000|2022-04-26 13:12:30|35071.6|35051.6|35069.3|35049.3|35071.6|35051.6|35068.7|35048.7|19
1650978760000|2022-04-26 13:12:40|35069.4|35049.4|35071.8|35051.8|35074.5|35054.5|35069.4|35049.4|30
1650978770000|2022-04-26 13:12:50|35072.1|35052.1|35076.6|35056.6|35076.6|35056.6|35070.5|35050.5|25
1650978780000|2022-04-26 13:13:00|35076.9|35056.9|35073.4|35053.4|35077.1|35057.1|35072.4|35052.4|25
1650978790000|2022-04-26 13:13:10|35073.5|35053.5|35076.2|35056.2|35076.9|35056.9|35073.2|35053.2|25
1650978800000|2022-04-26 13:13:20|35076.5|35056.5|35073.9|35053.9|35077|35057|35073.9|35053.9|20
1650978810000|2022-04-26 13:13:30|35073.7|35053.7|35074.4|35054.4|35075.6|35055.6|35072.4|35052.4|19
1650978820000|2022-04-26 13:13:40|35074.6|35054.6|35078.1|35058.1|35080.2|35060.2|35074.4|35054.4|24
1650978830000|2022-04-26 13:13:50|35078.4|35058.4|35079.8|35059.8|35079.8|35059.8|35078|35058|26
1650978840000|2022-04-26 13:14:00|35079.7|35059.7|35077.4|35057.4|35080.8|35060.8|35077.4|35057.4|30
1650978850000|2022-04-26 13:14:10|35077.2|35057.2|35077.7|35057.7|35078.1|35058.1|35076.1|35056.1|23
1650978860000|2022-04-26 13:14:20|35078.6|35058.6|35074.8|35054.8|35078.6|35058.6|35072.1|35052.1|15
1650978870000|2022-04-26 13:14:30|35074.7|35054.7|35077.1|35057.1|35077.1|35057.1|35073.4|35053.4|25
1650978880000|2022-04-26 13:14:40|35076.8|35056.8|35076.6|35056.6|35077.9|35057.9|35076|35056|19
1650978890000|2022-04-26 13:14:50|35076.8|35056.8|35078.2|35058.2|35078.2|35058.2|35076.8|35056.8|20
1650978900000|2022-04-26 13:15:00|35079.1|35059.1|35081.9|35061.9|35081.9|35061.9|35077.7|35057.7|34
1650978910000|2022-04-26 13:15:10|35081.5|35061.5|35083|35063|35107|35063.6|35080.4|35038|33
1650978920000|2022-04-26 13:15:20|35082.3|35062.3|35083.4|35063.4|35083.9|35063.9|35082.3|35062.3|28
1650978930000|2022-04-26 13:15:30|35082.9|35062.9|35099.6|35079.6|35106.2|35079.6|35082.9|35044|31
1650978940000|2022-04-26 13:15:40|35100.1|35080.1|35098.8|35078.8|35100.4|35080.4|35098.1|35078.1|24
1650978950000|2022-04-26 13:15:50|35098.9|35078.9|35099|35079|35099.5|35079.5|35098.6|35078.6|20
1650978960000|2022-04-26 13:16:00|35099.1|35079.1|35097.4|35077.4|35100.8|35080.8|35097.3|35077.3|24
1650978970000|2022-04-26 13:16:10|35097|35077|35098.8|35078.8|35099.1|35079.1|35097|35077|19
1650978980000|2022-04-26 13:16:20|35099.4|35079.4|35101.6|35081.6|35102.5|35082.5|35098.2|35078.2|30
1650978990000|2022-04-26 13:16:30|35102.3|35082.3|35101|35081|35102.3|35082.3|35101|35081|22
1650979000000|2022-04-26 13:16:40|35101.1|35081.1|35102|35082|35102|35082|35100.1|35080.1|17
1650979010000|2022-04-26 13:16:50|35102.1|35082.1|35100.8|35080.8|35102.2|35082.2|35098.8|35078.8|21
1650979020000|2022-04-26 13:17:00|35100.9|35080.9|35099.4|35079.4|35101.7|35081.7|35095|35075|31
1650979030000|2022-04-26 13:17:10|35099.6|35079.6|35102|35082|35103.2|35083.2|35095.9|35075.9|23
1650979040000|2022-04-26 13:17:20|35100.6|35080.6|35098|35078|35103.1|35083.1|35098|35078|9
1650979050000|2022-04-26 13:17:30|35099.4|35079.4|35099.9|35079.9|35100|35080|35098.1|35078.1|16
1650979060000|2022-04-26 13:17:40|35099.8|35079.8|35099.9|35079.9|35100.8|35080.8|35099.2|35079.2|23
1650979070000|2022-04-26 13:17:50|35099.7|35079.7|35099.9|35079.9|35100|35080|35097.2|35077.2|17
1650979080000|2022-04-26 13:18:00|35100.5|35080.5|35132.7|35082.7|35132.7|35097.6|35099.8|35079.8|30
1650979090000|2022-04-26 13:18:10|35132.2|35082.2|35117.1|35097.1|35132.6|35098.3|35116.6|35082.2|23
1650979100000|2022-04-26 13:18:20|35117.8|35097.8|35151.9|35101.9|35154.7|35117.8|35117.8|35081.6|32
1650979110000|2022-04-26 13:18:30|35154.5|35098.3|35149.7|35129.7|35167.6|35131.6|35144|35098.3|36
1650979120000|2022-04-26 13:18:40|35151.7|35131.7|35161.6|35111.6|35169.1|35131.7|35143.5|35101.3|38
1650979130000|2022-04-26 13:18:50|35161.5|35111.5|35160.9|35110.9|35166.5|35112.3|35159.1|35104.1|35
1650979140000|2022-04-26 13:19:00|35160.3|35110.3|35160|35110|35163.1|35110.8|35159.7|35106.6|20
1650979150000|2022-04-26 13:19:10|35163.7|35106.2|35154.9|35104.9|35163.7|35120.6|35139.7|35096|30
1650979160000|2022-04-26 13:19:20|35158.4|35100.7|35153.5|35103.5|35162.4|35119.1|35136.2|35092.6|33
1650979170000|2022-04-26 13:19:30|35153.7|35103.7|35138.5|35118.5|35155.3|35119.8|35136.7|35098.5|28
1650979180000|2022-04-26 13:19:40|35138|35118|35136.1|35116.1|35138.3|35118.3|35135.9|35115.9|29
1650979190000|2022-04-26 13:19:50|35136.4|35116.4|35136.5|35116.5|35139.7|35119.7|35136.1|35116.1|28
1650979200000|2022-04-26 13:20:00|35136.8|35116.8|35141.9|35121.9|35142.2|35122.2|35136.3|35116.3|27
1650979210000|2022-04-26 13:20:10|35141.8|35121.8|35140.6|35120.6|35142.2|35122.2|35140.2|35120.2|26
1650979220000|2022-04-26 13:20:20|35140.5|35120.5|35141.6|35121.6|35142|35122|35140.3|35120.3|21
1650979230000|2022-04-26 13:20:30|35141.4|35121.4|35145.3|35125.3|35145.5|35125.5|35141|35121|26
1650979240000|2022-04-26 13:20:40|35145|35125|35139.1|35119.1|35154.7|35125.2|35138.5|35104.6|32
1650979250000|2022-04-26 13:20:50|35139.2|35119.2|35138.9|35118.9|35142.3|35122.3|35138.4|35118.4|27
1650979260000|2022-04-26 13:21:00|35137.8|35117.8|35139.2|35119.2|35156.3|35119.8|35137.4|35099.5|30
1650979270000|2022-04-26 13:21:10|35139.4|35119.4|35139.2|35119.2|35139.9|35119.9|35139.2|35119.2|15
1650979280000|2022-04-26 13:21:20|35140.1|35120.1|35137.6|35117.6|35141.7|35121.7|35135.7|35115.7|33
1650979290000|2022-04-26 13:21:30|35137.3|35117.3|35138.5|35118.5|35157.5|35119.7|35136.8|35097|34
1650979300000|2022-04-26 13:21:40|35138.4|35118.4|35160.4|35103.4|35160.4|35124.9|35138.1|35103.4|36
1650979310000|2022-04-26 13:21:50|35160.7|35098.2|35142.2|35122.2|35161.4|35126|35142.1|35098.2|31
1650979320000|2022-04-26 13:22:00|35143|35123|35142.5|35122.5|35143.5|35123.5|35141.4|35121.4|27
1650979330000|2022-04-26 13:22:10|35142.3|35122.3|35151|35131|35153.8|35133.8|35140.9|35120.9|25
1650979340000|2022-04-26 13:22:20|35153.1|35133.1|35148|35128|35153.1|35133.1|35147.7|35127.7|36
1650979350000|2022-04-26 13:22:30|35150|35130|35147.9|35127.9|35150|35130|35145|35125|33
1650979360000|2022-04-26 13:22:40|35147.5|35127.5|35149.6|35129.6|35149.8|35129.8|35146.1|35126.1|27
1650979370000|2022-04-26 13:22:50|35150.3|35130.3|35149.5|35129.5|35152.9|35132.9|35148.8|35128.8|30
1650979380000|2022-04-26 13:23:00|35149.8|35129.8|35149.8|35129.8|35150.2|35130.2|35147.9|35127.9|29
1650979390000|2022-04-26 13:23:10|35150.2|35130.2|35148|35128|35164.8|35130.2|35143.1|35104.8|38
1650979400000|2022-04-26 13:23:20|35147.9|35127.9|35144.4|35124.4|35147.9|35127.9|35142.3|35122.3|28
1650979410000|2022-04-26 13:23:30|35144.1|35124.1|35150.2|35130.2|35150.6|35130.6|35143.9|35123.9|32
1650979420000|2022-04-26 13:23:40|35149.6|35129.6|35150.3|35130.3|35150.3|35130.3|35148.2|35128.2|24
1650979430000|2022-04-26 13:23:50|35150|35130|35149.4|35129.4|35151|35131|35149.1|35129.1|19
1650979440000|2022-04-26 13:24:00|35149.5|35129.5|35147.9|35127.9|35149.5|35129.5|35145.2|35125.2|30
1650979450000|2022-04-26 13:24:10|35148|35128|35141.8|35121.8|35148|35128|35140.8|35120.8|27
1650979460000|2022-04-26 13:24:20|35141.9|35121.9|35141.9|35121.9|35143.6|35123.6|35141.7|35121.7|28
1650979470000|2022-04-26 13:24:30|35141.8|35121.8|35139.4|35119.4|35142.6|35122.6|35139|35119|28
1650979480000|2022-04-26 13:24:40|35140.5|35120.5|35142.1|35122.1|35162.7|35122.9|35137.3|35100.2|25
1650979490000|2022-04-26 13:24:50|35141.9|35121.9|35135.4|35115.4|35142.1|35122.1|35134.3|35114.3|31
1650979500000|2022-04-26 13:25:00|35135.5|35115.5|35126.8|35106.8|35135.5|35115.5|35126.8|35106.8|34
1650979510000|2022-04-26 13:25:10|35126.9|35106.9|35152.2|35132.2|35155.9|35135.9|35126.9|35087.8|34
1650979520000|2022-04-26 13:25:20|35152.6|35132.6|35154.3|35134.3|35154.3|35134.3|35147.5|35127.5|25
1650979530000|2022-04-26 13:25:30|35154.4|35134.4|35159.4|35139.4|35164.9|35144.9|35153.7|35133.7|31
1650979540000|2022-04-26 13:25:40|35160.2|35140.2|35150.4|35130.4|35160.2|35140.2|35146.6|35126.6|28
1650979550000|2022-04-26 13:25:50|35149.4|35129.4|35149.2|35129.2|35151.5|35131.5|35146.4|35126.4|33
1650979560000|2022-04-26 13:26:00|35150.6|35130.6|35150.8|35130.8|35152.5|35132.5|35146.6|35126.6|34
1650979570000|2022-04-26 13:26:10|35151.3|35131.3|35149.3|35129.3|35151.4|35131.4|35146.8|35126.8|27
1650979580000|2022-04-26 13:26:20|35150.1|35130.1|35137.4|35117.4|35150.1|35130.1|35137.4|35117.4|29
1650979590000|2022-04-26 13:26:30|35134.5|35114.5|35132.8|35112.8|35149.3|35117.9|35132.3|35091.8|27
1650979600000|2022-04-26 13:26:40|35133.3|35113.3|35131.6|35111.6|35134.3|35114.3|35129.6|35109.6|24
1650979610000|2022-04-26 13:26:50|35134.7|35114.7|35134.4|35114.4|35136.3|35116.3|35131.6|35111.6|30
1650979620000|2022-04-26 13:27:00|35133.8|35113.8|35128.8|35108.8|35133.8|35113.8|35128.1|35108.1|31
1650979630000|2022-04-26 13:27:10|35129.3|35109.3|35122.7|35102.7|35129.3|35109.3|35121.9|35101.9|31
1650979640000|2022-04-26 13:27:20|35124.8|35104.8|35128.5|35108.5|35128.5|35108.5|35123.9|35103.9|27
1650979650000|2022-04-26 13:27:30|35128.6|35108.6|35126.5|35106.5|35129.2|35109.2|35126.3|35106.3|31
1650979660000|2022-04-26 13:27:40|35126.1|35106.1|35124.3|35104.3|35127.6|35107.6|35121|35101|30
1650979670000|2022-04-26 13:27:50|35122.8|35102.8|35116.2|35096.2|35122.8|35102.8|35115.5|35095.5|33
1650979680000|2022-04-26 13:28:00|35116.6|35096.6|35123.4|35103.4|35123.4|35103.4|35116.6|35096.6|27
1650979690000|2022-04-26 13:28:10|35125|35105|35122.6|35102.6|35125|35105|35122.1|35102.1|18
1650979700000|2022-04-26 13:28:20|35123.7|35103.7|35123.9|35103.9|35125|35105|35122.5|35102.5|22
1650979710000|2022-04-26 13:28:30|35124|35104|35122|35102|35124.4|35104.4|35122|35102|19
1650979720000|2022-04-26 13:28:40|35121.9|35101.9|35119.1|35099.1|35122.5|35102.5|35119.1|35099.1|23
1650979730000|2022-04-26 13:28:50|35119.3|35099.3|35115.3|35095.3|35119.6|35099.6|35114.5|35094.5|24
1650979740000|2022-04-26 13:29:00|35115|35095|35109.9|35089.9|35115|35095|35108.2|35088.2|27
1650979750000|2022-04-26 13:29:10|35109.8|35089.8|35110|35090|35112.2|35092.2|35109.6|35089.6|21
1650979760000|2022-04-26 13:29:20|35109.6|35089.6|35109.3|35089.3|35110.1|35090.1|35108.3|35088.3|18
1650979770000|2022-04-26 13:29:30|35109.1|35089.1|35105.6|35085.6|35109.3|35089.3|35105.3|35085.3|20
1650979780000|2022-04-26 13:29:40|35106.3|35086.3|35110.7|35090.7|35128.6|35090.9|35105.6|35072.4|20
1650979790000|2022-04-26 13:29:50|35110.2|35090.2|35112.6|35092.6|35112.6|35092.6|35109.4|35089.4|21
1650979800000|2022-04-26 13:30:00|35111.7|35091.7|35109.5|35089.5|35112.7|35092.7|35109.5|35089.5|23
1650979810000|2022-04-26 13:30:10|35109.2|35089.2|35109|35089|35111.8|35091.8|35103.5|35083.5|26
1650979820000|2022-04-26 13:30:20|35108|35088|35110.5|35090.5|35112.6|35092.6|35108|35088|26
1650979830000|2022-04-26 13:30:30|35110|35090|35114|35094|35115.5|35095.5|35109.7|35089.7|21
1650979840000|2022-04-26 13:30:40|35113.9|35093.9|35118|35098|35119.2|35099.2|35113.9|35093.9|27
1650979850000|2022-04-26 13:30:50|35118.3|35098.3|35114.1|35094.1|35118.3|35098.3|35113.4|35093.4|22
1650979860000|2022-04-26 13:31:00|35114.4|35094.4|35110|35090|35114.4|35094.4|35109.3|35089.3|22
1650979870000|2022-04-26 13:31:10|35110.7|35090.7|35107.9|35087.9|35111.2|35091.2|35107.3|35087.3|27
1650979880000|2022-04-26 13:31:20|35108.8|35088.8|35107.7|35087.7|35108.8|35088.8|35107|35087|21
1650979890000|2022-04-26 13:31:30|35106.7|35086.7|35110.3|35090.3|35110.3|35090.3|35106.7|35086.7|21
1650979900000|2022-04-26 13:31:40|35110.9|35090.9|35113.7|35093.7|35113.9|35093.9|35110.9|35090.9|19
1650979910000|2022-04-26 13:31:50|35113.6|35093.6|35116.6|35096.6|35116.6|35096.6|35113.3|35093.3|25
1650979920000|2022-04-26 13:32:00|35118.5|35098.5|35118.9|35098.9|35118.9|35098.9|35116.2|35096.2|24
1650979930000|2022-04-26 13:32:10|35118.3|35098.3|35114.5|35094.5|35119|35099|35114.4|35094.4|22
1650979940000|2022-04-26 13:32:20|35114.6|35094.6|35117.4|35097.4|35118.4|35098.4|35113.2|35093.2|26
1650979950000|2022-04-26 13:32:30|35118.1|35098.1|35114.4|35094.4|35118.1|35098.1|35113.7|35093.7|22
1650979960000|2022-04-26 13:32:40|35114.3|35094.3|35110.9|35090.9|35115.3|35095.3|35108.7|35088.7|22
1650979970000|2022-04-26 13:32:50|35112.8|35092.8|35111.1|35091.1|35113.1|35093.1|35110.7|35090.7|24
1650979980000|2022-04-26 13:33:00|35111.5|35091.5|35112.8|35092.8|35118.6|35098.6|35111.3|35091.3|27
1650979990000|2022-04-26 13:33:10|35112.5|35092.5|35114.3|35094.3|35115.3|35095.3|35112.1|35092.1|19
1650980000000|2022-04-26 13:33:20|35113.7|35093.7|35112.9|35092.9|35116.6|35096.6|35112.6|35092.6|21
1650980010000|2022-04-26 13:33:30|35112.6|35092.6|35111.2|35091.2|35112.6|35092.6|35108.9|35088.9|27
1650980020000|2022-04-26 13:33:40|35109.8|35089.8|35111.8|35091.8|35112.2|35092.2|35104.7|35084.7|24
1650980030000|2022-04-26 13:33:50|35112|35092|35116|35096|35116.3|35096.3|35108.2|35088.2|24
1650980040000|2022-04-26 13:34:00|35115.9|35095.9|35116.5|35096.5|35118.2|35098.2|35113.5|35093.5|25
1650980050000|2022-04-26 13:34:10|35115.5|35095.5|35119|35099|35120.2|35100.2|35114.6|35094.6|24
1650980060000|2022-04-26 13:34:20|35119.4|35099.4|35123.4|35103.4|35123.8|35103.8|35118.6|35098.6|26
1650980070000|2022-04-26 13:34:30|35122.8|35102.8|35120.9|35100.9|35123.7|35103.7|35119.3|35099.3|27
1650980080000|2022-04-26 13:34:40|35121.3|35101.3|35121|35101|35125|35105|35118.2|35098.2|28
1650980090000|2022-04-26 13:34:50|35120|35100|35121.3|35101.3|35125.5|35105.5|35119.6|35099.6|23
1650980100000|2022-04-26 13:35:00|35123|35103|35115.9|35095.9|35125.5|35105.5|35115.9|35095.9|23
1650980110000|2022-04-26 13:35:10|35117.4|35097.4|35115.6|35095.6|35119.9|35099.9|35115.6|35095.6|26
1650980120000|2022-04-26 13:35:20|35115.2|35095.2|35116.2|35096.2|35116.7|35096.7|35113.4|35093.4|27
1650980130000|2022-04-26 13:35:30|35115.9|35095.9|35112.8|35092.8|35116.2|35096.2|35108.9|35088.9|26
1650980140000|2022-04-26 13:35:40|35111.8|35091.8|35114|35094|35116.8|35096.8|35111.8|35091.8|25
1650980150000|2022-04-26 13:35:50|35113.7|35093.7|35102.9|35082.9|35113.7|35093.7|35101.2|35081.2|28
1650980160000|2022-04-26 13:36:00|35103.1|35083.1|35102.8|35082.8|35106.1|35086.1|35099.5|35079.5|25
1650980170000|2022-04-26 13:36:10|35101.4|35081.4|35100.8|35080.8|35106.7|35086.7|35100.8|35080.8|24
1650980180000|2022-04-26 13:36:20|35102.2|35082.2|35103.6|35083.6|35104.6|35084.6|35101.8|35081.8|21
1650980190000|2022-04-26 13:36:30|35103.4|35083.4|35120.2|35070.2|35120.2|35087.2|35102.8|35070.2|22
1650980200000|2022-04-26 13:36:40|35119.4|35069.4|35110.6|35090.6|35119.4|35095.2|35107.4|35069.4|28
1650980210000|2022-04-26 13:36:50|35111.4|35091.4|35114.8|35094.8|35116.6|35096.6|35111|35091|24
1650980220000|2022-04-26 13:37:00|35114.2|35094.2|35116.5|35096.5|35118.5|35098.5|35112.7|35092.7|25
1650980230000|2022-04-26 13:37:10|35114.3|35094.3|35118.5|35098.5|35118.5|35098.5|35113.3|35093.3|27
1650980240000|2022-04-26 13:37:20|35118.1|35098.1|35124.8|35104.8|35124.8|35104.8|35118.1|35098.1|24
1650980250000|2022-04-26 13:37:30|35124.6|35104.6|35123.6|35103.6|35125.4|35105.4|35122.5|35102.5|24
1650980260000|2022-04-26 13:37:40|35124.2|35104.2|35124.5|35104.5|35127.2|35107.2|35123.9|35103.9|21
1650980270000|2022-04-26 13:37:50|35124.3|35104.3|35152.5|35132.5|35154.8|35134.8|35124.3|35104.3|28
1650980280000|2022-04-26 13:38:00|35152.7|35132.7|35149.6|35129.6|35152.7|35132.7|35149.2|35129.2|22
1650980290000|2022-04-26 13:38:10|35148.8|35128.8|35162.6|35112.6|35166.6|35130.6|35147.1|35108.5|26
1650980300000|2022-04-26 13:38:20|35162.3|35112.3|35149.6|35129.6|35162.5|35130.4|35148.4|35112.2|20
1650980310000|2022-04-26 13:38:30|35149.8|35129.8|35150.4|35130.4|35171.4|35131.7|35146.6|35110.2|24
1650980320000|2022-04-26 13:38:40|35149.6|35129.6|35148.2|35128.2|35151.2|35131.2|35147.9|35127.9|22
1650980330000|2022-04-26 13:38:50|35148.1|35128.1|35147.5|35127.5|35148.9|35128.9|35146.7|35126.7|20
1650980340000|2022-04-26 13:39:00|35147.8|35127.8|35150.5|35130.5|35172.4|35136.4|35147.8|35113.9|24
1650980350000|2022-04-26 13:39:10|35152.3|35132.3|35151.5|35131.5|35152.3|35132.3|35148.2|35128.2|26
1650980360000|2022-04-26 13:39:20|35151.6|35131.6|35148.4|35128.4|35153.2|35133.2|35148.4|35128.4|22
1650980370000|2022-04-26 13:39:30|35148.8|35128.8|35152.5|35132.5|35153.5|35133.5|35148.4|35128.4|24
1650980380000|2022-04-26 13:39:40|35152.9|35132.9|35152.5|35132.5|35155.9|35135.9|35152.2|35132.2|25
1650980390000|2022-04-26 13:39:50|35152.3|35132.3|35146.2|35126.2|35167|35132.3|35146.2|35106.5|23
1650980400000|2022-04-26 13:40:00|35147.2|35127.2|35148.7|35128.7|35150|35130|35146|35126|24
1650980410000|2022-04-26 13:40:10|35148.4|35128.4|35147.8|35127.8|35149.6|35129.6|35146|35126|24
1650980420000|2022-04-26 13:40:20|35147.7|35127.7|35145.1|35125.1|35149.3|35129.3|35145.1|35125.1|23
1650980430000|2022-04-26 13:40:30|35146.2|35126.2|35149|35129|35150.2|35130.2|35144.8|35124.8|26
1650980440000|2022-04-26 13:40:40|35147.7|35127.7|35146.6|35126.6|35150|35130|35146.6|35126.6|24
1650980450000|2022-04-26 13:40:50|35147|35127|35148.8|35128.8|35152.2|35132.2|35146|35126|23
1650980460000|2022-04-26 13:41:00|35148.4|35128.4|35142.1|35122.1|35148.5|35128.5|35140.4|35120.4|27
1650980470000|2022-04-26 13:41:10|35141.6|35121.6|35138.5|35118.5|35142.8|35122.8|35138.2|35118.2|17
1650980480000|2022-04-26 13:41:20|35138.6|35118.6|35135.6|35115.6|35138.7|35118.7|35135.2|35115.2|17
1650980490000|2022-04-26 13:41:30|35135.7|35115.7|35136.4|35116.4|35136.4|35116.4|35134|35114|17
1650980500000|2022-04-26 13:41:40|35157.5|35101|35118.3|35098.3|35157.5|35118.7|35115.3|35095.3|29
1650980510000|2022-04-26 13:41:50|35117.4|35097.4|35137.6|35074.8|35137.9|35097.4|35117.4|35073.3|27
1650980520000|2022-04-26 13:42:00|35136.4|35077.7|35136.6|35078.4|35136.7|35082.4|35131.2|35075.7|27
1650980530000|2022-04-26 13:42:10|35137.2|35078.1|35104.9|35084.9|35137.2|35092.4|35104.8|35078.1|20
1650980540000|2022-04-26 13:42:20|35098.4|35078.4|35098.4|35078.4|35098.4|35078.4|35095.9|35075.9|23
1650980550000|2022-04-26 13:42:30|35098.2|35078.2|35096.4|35076.4|35101.1|35081.1|35095.9|35075.9|22
1650980560000|2022-04-26 13:42:40|35096.3|35076.3|35093.3|35073.3|35096.6|35076.6|35092.3|35072.3|20
1650980570000|2022-04-26 13:42:50|35093.5|35073.5|35096.9|35076.9|35097.6|35077.6|35093|35073|19
1650980580000|2022-04-26 13:43:00|35097|35077|35093.8|35073.8|35097.5|35077.5|35093.7|35073.7|21
1650980590000|2022-04-26 13:43:10|35094.2|35074.2|35098.2|35078.2|35100.2|35080.2|35093.2|35073.2|22
1650980600000|2022-04-26 13:43:20|35097.4|35077.4|35096.9|35076.9|35097.8|35077.8|35096.8|35076.8|19
1650980610000|2022-04-26 13:43:30|35097.4|35077.4|35097|35077|35098.8|35078.8|35094.6|35074.6|22
1650980620000|2022-04-26 13:43:40|35096.3|35076.3|35094.3|35074.3|35096.7|35076.7|35093.9|35073.9|19
1650980630000|2022-04-26 13:43:50|35094.9|35074.9|35094.3|35074.3|35095|35075|35092.8|35072.8|23
1650980640000|2022-04-26 13:44:00|35095|35075|35094.6|35074.6|35095|35075|35093.3|35073.3|17
1650980650000|2022-04-26 13:44:10|35095.2|35075.2|35123|35065.7|35131.8|35087.9|35095.2|35058.2|24
1650980660000|2022-04-26 13:44:20|35125|35064.1|35101.4|35081.4|35126.1|35083|35100.8|35063.4|21
1650980670000|2022-04-26 13:44:30|35101.5|35081.5|35100.9|35080.9|35102.2|35082.2|35100.2|35080.2|15
1650980680000|2022-04-26 13:44:40|35101.1|35081.1|35105.5|35085.5|35106.8|35086.8|35101.1|35081.1|22
1650980690000|2022-04-26 13:44:50|35104.8|35084.8|35109.6|35089.6|35109.6|35089.6|35104.8|35084.8|25
1650980700000|2022-04-26 13:45:00|35105.8|35085.8|35124|35074|35130.3|35089.3|35104.9|35071|19
1650980710000|2022-04-26 13:45:10|35123.1|35073.1|35121.4|35071.4|35123.1|35073.1|35121.4|35071.4|18
1650980720000|2022-04-26 13:45:20|35121.5|35071.5|35106.4|35086.4|35123.2|35087.9|35106.3|35071.4|19
1650980730000|2022-04-26 13:45:30|35106.3|35086.3|35108.2|35088.2|35112.1|35092.1|35106.2|35086.2|17
1650980740000|2022-04-26 13:45:40|35108.1|35088.1|35114.7|35094.7|35129.3|35094.7|35108.1|35071.4|21
1650980750000|2022-04-26 13:45:50|35129|35079|35133.3|35074.6|35140.1|35094.3|35113.8|35073.1|16
1650980760000|2022-04-26 13:46:00|35129|35079|35130.1|35080.1|35131|35081|35128.9|35078.9|21
1650980770000|2022-04-26 13:46:10|35131.1|35081.1|35115.1|35095.1|35131.3|35095.5|35115.1|35079|19
1650980780000|2022-04-26 13:46:20|35115.4|35095.4|35116.5|35096.5|35119.2|35099.2|35114.8|35094.8|23
1650980790000|2022-04-26 13:46:30|35115.2|35095.2|35112.9|35092.9|35132.2|35097.8|35112.9|35081.6|26
1650980800000|2022-04-26 13:46:40|35112.7|35092.7|35114.1|35094.1|35114.1|35094.1|35111.7|35091.7|17
1650980810000|2022-04-26 13:46:50|35113.9|35093.9|35114.3|35094.3|35115.1|35095.1|35113.9|35093.9|16
1650980820000|2022-04-26 13:47:00|35115.1|35095.1|35116.3|35096.3|35116.6|35096.6|35114.9|35094.9|15
1650980830000|2022-04-26 13:47:10|35115.8|35095.8|35113.3|35093.3|35115.8|35095.8|35112.6|35092.6|16
1650980840000|2022-04-26 13:47:20|35113.8|35093.8|35115.2|35095.2|35115.6|35095.6|35113|35093|16
1650980850000|2022-04-26 13:47:30|35115.9|35095.9|35114.5|35094.5|35115.9|35095.9|35110.8|35090.8|21
1650980860000|2022-04-26 13:47:40|35114.2|35094.2|35112.3|35092.3|35114.3|35094.3|35111.8|35091.8|17
1650980870000|2022-04-26 13:47:50|35113|35093|35112.9|35092.9|35128.2|35093.3|35108.1|35069.5|27
1650980880000|2022-04-26 13:48:00|35105.5|35085.5|35108.6|35088.6|35109.1|35089.1|35105.5|35085.5|22
1650980890000|2022-04-26 13:48:10|35108.5|35088.5|35116|35096|35116|35096|35108.2|35088.2|20
1650980900000|2022-04-26 13:48:20|35117.3|35097.3|35111.2|35091.2|35118.7|35098.7|35107.8|35087.8|24
1650980910000|2022-04-26 13:48:30|35116.2|35096.2|35111.9|35091.9|35116.6|35096.6|35111.2|35091.2|18
1650980920000|2022-04-26 13:48:40|35111.8|35091.8|35112.1|35092.1|35113|35093|35111.1|35091.1|15
1650980930000|2022-04-26 13:48:50|35113.3|35093.3|35114.2|35094.2|35114.4|35094.4|35112.9|35092.9|13
1650980940000|2022-04-26 13:49:00|35114.3|35094.3|35135.1|35077|35141|35100.5|35114.1|35071.8|23
1650980950000|2022-04-26 13:49:10|35131.2|35081.2|35133.3|35083.3|35137.6|35083.3|35130.4|35076.3|18
1650980960000|2022-04-26 13:49:20|35133.1|35083.1|35115|35095|35134.9|35100.1|35114.6|35075.6|23
1650980970000|2022-04-26 13:49:30|35113.7|35093.7|35120.6|35100.6|35120.6|35100.6|35113.4|35093.4|20
1650980980000|2022-04-26 13:49:40|35120.5|35100.5|35120.3|35100.3|35122.2|35102.2|35118.9|35098.9|24
1650980990000|2022-04-26 13:49:50|35140.3|35090.3|35142.4|35092.4|35148.1|35105.9|35124.3|35086.6|24
1650981000000|2022-04-26 13:50:00|35142.8|35092.8|35140.9|35090.9|35147.7|35107.7|35123.6|35086.9|25
1650981010000|2022-04-26 13:50:10|35141.9|35091.9|35152.8|35091.7|35161.6|35111.7|35131.7|35084.7|22
1650981020000|2022-04-26 13:50:20|35155.8|35089.2|35146.8|35096.8|35155.8|35097|35145.3|35089.2|24
1650981030000|2022-04-26 13:50:30|35150.3|35093.8|35168.6|35118.6|35171.8|35128.1|35135.7|35093.8|27
1650981040000|2022-04-26 13:50:40|35170.2|35120.2|35163.8|35113.8|35172.6|35120.2|35163.8|35113.8|26
1650981050000|2022-04-26 13:50:50|35163.4|35113.4|35164.2|35114.2|35166.5|35116.5|35163.3|35113.3|22
1650981060000|2022-04-26 13:51:00|35164.4|35114.4|35161.1|35141.1|35174.9|35141.1|35157.5|35113.8|24
1650981070000|2022-04-26 13:51:10|35162.9|35142.9|35160|35140|35163.7|35143.7|35160|35140|26
1650981080000|2022-04-26 13:51:20|35159.8|35139.8|35169.2|35149.2|35171.1|35151.1|35159.8|35139.8|24
1650981090000|2022-04-26 13:51:30|35169.5|35149.5|35196.6|35176.6|35215|35176.6|35168.1|35148.1|21
1650981100000|2022-04-26 13:51:40|35198.4|35178.4|35193.2|35173.2|35215|35180|35188.3|35156.1|27
1650981110000|2022-04-26 13:51:50|35193|35173|35206.1|35146.7|35209.3|35174.7|35189.6|35146.7|23
1650981120000|2022-04-26 13:52:00|35202.9|35152.9|35203.4|35153.4|35207.5|35154|35199.3|35145.8|27
1650981130000|2022-04-26 13:52:10|35206.2|35148.3|35203.8|35147.2|35206.7|35150.6|35199.8|35146|17
1650981140000|2022-04-26 13:52:20|35203.5|35146.9|35205.3|35148.4|35206.5|35151.9|35200.5|35143.3|16
1650981150000|2022-04-26 13:52:30|35205.2|35147.6|35200.6|35150.6|35205.5|35152.1|35200.1|35146.4|18
1650981160000|2022-04-26 13:52:40|35201.4|35151.4|35200.5|35150.5|35202.2|35152.2|35200.2|35150.2|19
1650981170000|2022-04-26 13:52:50|35201.1|35151.1|35202.6|35145.8|35217.1|35166.4|35184.8|35129.4|16
1650981180000|2022-04-26 13:53:00|35184.8|35164.8|35212.5|35142.3|35216.8|35165.3|35184.8|35142.3|26
1650981190000|2022-04-26 13:53:10|35213.2|35141.6|35203.4|35143.5|35214.6|35153.1|35202.9|35139.6|21
1650981200000|2022-04-26 13:53:20|35212.8|35143.1|35183|35163|35212.8|35166.1|35183|35143.1|15
1650981210000|2022-04-26 13:53:30|35183.6|35163.6|35185.5|35165.5|35188.5|35168.5|35182.2|35162.2|23
1650981220000|2022-04-26 13:53:40|35185.6|35165.6|35214.1|35143.1|35215.3|35170.6|35184.2|35143.1|23
1650981230000|2022-04-26 13:53:50|35214.8|35142.7|35213.2|35137.1|35216.3|35153.8|35199.4|35135.4|26
1650981240000|2022-04-26 13:54:00|35209.6|35140.4|35209.6|35142.8|35215.4|35153.9|35203.8|35135.5|24
1650981250000|2022-04-26 13:54:10|35209.5|35142.7|35206.6|35139.6|35209.5|35144.2|35203.3|35139.6|23
1650981260000|2022-04-26 13:54:20|35206.7|35141.8|35212.8|35145.3|35216.7|35165.6|35185.6|35139.6|22
1650981270000|2022-04-26 13:54:30|35203|35153|35207.7|35146.2|35212.8|35153|35203|35141.8|21
1650981280000|2022-04-26 13:54:40|35210.9|35143.4|35202.8|35126.1|35211|35155|35175|35125.9|23
1650981290000|2022-04-26 13:54:50|35200.5|35128.2|35190.9|35127.1|35200.5|35147.6|35167.6|35123.5|26
1650981300000|2022-04-26 13:55:00|35187.3|35129.5|35158.7|35108.7|35191.4|35129.5|35157.8|35078.5|28
1650981310000|2022-04-26 13:55:10|35158.9|35108.9|35145.1|35125.1|35160.4|35125.1|35141.3|35107.9|22
1650981320000|2022-04-26 13:55:20|35146.2|35126.2|35165.6|35145.6|35165.6|35145.6|35146.2|35126.2|24
1650981330000|2022-04-26 13:55:30|35165.5|35145.5|35177.5|35127.5|35183.4|35145.5|35162.1|35121.5|26
1650981340000|2022-04-26 13:55:40|35175.9|35125.9|35175.6|35125.6|35184.4|35145.2|35157.7|35122.7|28
1650981350000|2022-04-26 13:55:50|35178.4|35121.7|35172.4|35122.4|35179.9|35125.4|35172.4|35118.5|28
1650981360000|2022-04-26 13:56:00|35174.2|35124.2|35183.2|35110.2|35183.8|35141.6|35156.6|35109.9|26
1650981370000|2022-04-26 13:56:10|35178.7|35122.2|35171.6|35151.6|35192.6|35151.6|35171.6|35113.7|23
1650981380000|2022-04-26 13:56:20|35193.3|35132.9|35182|35132|35193.3|35147.3|35167.3|35122.4|24
1650981390000|2022-04-26 13:56:30|35181.8|35131.8|35163.5|35143.5|35182|35143.5|35163.5|35125.4|24
1650981400000|2022-04-26 13:56:40|35184.4|35123.6|35160.8|35140.8|35184.5|35145.2|35159.5|35123.6|27
1650981410000|2022-04-26 13:56:50|35161.1|35141.1|35164.4|35144.4|35179.3|35144.8|35160.4|35129.3|23
1650981420000|2022-04-26 13:57:00|35179.3|35129.3|35179.7|35129.7|35179.7|35144.6|35163.9|35129.2|22
1650981430000|2022-04-26 13:57:10|35179.1|35129.1|35162.9|35142.9|35179.1|35144.6|35161.3|35129.1|23
1650981440000|2022-04-26 13:57:20|35163|35143|35163.8|35143.8|35164|35144|35162.6|35142.6|23
1650981450000|2022-04-26 13:57:30|35164.5|35144.5|35167.1|35147.1|35168.7|35148.7|35164.5|35144.5|27
1650981460000|2022-04-26 13:57:40|35167.7|35147.7|35169.6|35149.6|35170.1|35150.1|35167.5|35147.5|14
1650981470000|2022-04-26 13:57:50|35169.7|35149.7|35172.1|35152.1|35173.2|35153.2|35169.1|35149.1|24
1650981480000|2022-04-26 13:58:00|35172.6|35152.6|35169.6|35149.6|35172.7|35152.7|35168.9|35148.9|20
1650981490000|2022-04-26 13:58:10|35168.7|35148.7|35169|35149|35170.6|35150.6|35167.6|35147.6|23
1650981500000|2022-04-26 13:58:20|35169.4|35149.4|35169.1|35149.1|35169.4|35149.4|35167.9|35147.9|20
1650981510000|2022-04-26 13:58:30|35169|35149|35168.7|35148.7|35169.1|35149.1|35168|35148|15
1650981520000|2022-04-26 13:58:40|35168.4|35148.4|35166.2|35146.2|35168.4|35148.4|35166.1|35146.1|8
1650981530000|2022-04-26 13:58:50|35168.2|35148.2|35167.9|35147.9|35169.5|35149.5|35166.4|35146.4|21
1650981540000|2022-04-26 13:59:00|35167.8|35147.8|35167.6|35147.6|35169.4|35149.4|35165.6|35145.6|22
1650981550000|2022-04-26 13:59:10|35167.7|35147.7|35168.3|35148.3|35168.3|35148.3|35166.7|35146.7|9
1650981560000|2022-04-26 13:59:20|35168.6|35148.6|35168.9|35148.9|35169.6|35149.6|35168|35148|15
1650981570000|2022-04-26 13:59:30|35170.2|35150.2|35167.1|35147.1|35183.7|35150.2|35166.6|35133.6|18
1650981580000|2022-04-26 13:59:40|35168.2|35148.2|35190|35126.8|35190.5|35151.3|35165|35121.1|26
1650981590000|2022-04-26 13:59:50|35185.5|35127.4|35167.6|35147.6|35192.8|35147.8|35164.9|35120.8|23
1650981600000|2022-04-26 14:00:00|35201.4|35129.3|35191.8|35131.1|35204.7|35152.8|35172.4|35129.3|25
1650981610000|2022-04-26 14:00:10|35186.9|35136.9|35176.7|35156.7|35196.9|35157.4|35174.4|35135.4|26
1650981620000|2022-04-26 14:00:20|35176.6|35156.6|35180.8|35160.8|35181.7|35161.7|35176|35156|25
1650981630000|2022-04-26 14:00:30|35181.7|35161.7|35177.5|35157.5|35202|35161.7|35176.6|35143.2|25
1650981640000|2022-04-26 14:00:40|35178|35158|35177.6|35157.6|35178.1|35158.1|35174.2|35154.2|28
1650981650000|2022-04-26 14:00:50|35178.6|35158.6|35201.9|35143.9|35202.8|35163.2|35176.9|35143.9|25
1650981660000|2022-04-26 14:01:00|35202.5|35143.7|35187.3|35167.3|35203.5|35170.1|35181.1|35143.7|22
1650981670000|2022-04-26 14:01:10|35189.1|35169.1|35208.4|35151.7|35209.4|35170.3|35189.1|35150.3|23
1650981680000|2022-04-26 14:01:20|35205.6|35155.6|35208.2|35158.2|35209.7|35158.2|35205.6|35153.1|18
1650981690000|2022-04-26 14:01:30|35207.5|35157.5|35213.6|35163.6|35217.7|35178.8|35196.8|35156.3|28
1650981700000|2022-04-26 14:01:40|35213.2|35163.2|35211.7|35161.7|35217.8|35164.5|35211.7|35157.6|21
1650981710000|2022-04-26 14:01:50|35212.2|35162.2|35210.9|35160.9|35212.2|35162.2|35210.6|35160.6|15
1650981720000|2022-04-26 14:02:00|35210.7|35160.7|35204.4|35184.4|35224.6|35186.8|35203.6|35160.7|26
1650981730000|2022-04-26 14:02:10|35202.1|35182.1|35203.1|35183.1|35203.1|35183.1|35200.9|35180.9|27
1650981740000|2022-04-26 14:02:20|35202.8|35182.8|35202.3|35182.3|35227.7|35187.4|35202.3|35160.5|23
1650981750000|2022-04-26 14:02:30|35202.5|35182.5|35228.9|35171.9|35234.9|35192.7|35201.9|35165.2|28
1650981760000|2022-04-26 14:02:40|35229.5|35170.7|35226.6|35176.6|35231.7|35177.8|35225.1|35168.3|24
1650981770000|2022-04-26 14:02:50|35230.3|35172.8|35228.2|35178.2|35231.3|35178.5|35226.1|35170.5|18
1650981780000|2022-04-26 14:03:00|35231.8|35174.4|35218.9|35198.9|35241.1|35200.2|35216.6|35174.4|28
1650981790000|2022-04-26 14:03:10|35218.8|35198.8|35213.5|35193.5|35218.8|35198.8|35211.7|35191.7|26
1650981800000|2022-04-26 14:03:20|35214.2|35194.2|35221.4|35201.4|35221.5|35201.5|35212.5|35192.5|26
1650981810000|2022-04-26 14:03:30|35221.5|35201.5|35218.7|35198.7|35221.5|35201.5|35215.7|35195.7|23
1650981820000|2022-04-26 14:03:40|35218.6|35198.6|35216.9|35196.9|35218.6|35198.6|35216.9|35196.9|16
1650981830000|2022-04-26 14:03:50|35217.1|35197.1|35225.5|35205.5|35225.7|35205.7|35217.1|35197.1|23
1650981840000|2022-04-26 14:04:00|35226|35206|35218|35198|35237.2|35209.5|35216|35187.2|27
1650981850000|2022-04-26 14:04:10|35238.8|35180.5|35221.8|35171.8|35238.8|35195.9|35202.4|35162|27
1650981860000|2022-04-26 14:04:20|35225.2|35168.7|35219.5|35199.5|35225.8|35200.5|35204.3|35168.7|25
1650981870000|2022-04-26 14:04:30|35219.3|35199.3|35221.5|35201.5|35221.7|35201.7|35217.2|35197.2|23
1650981880000|2022-04-26 14:04:40|35221.8|35201.8|35224|35204|35226.8|35206.8|35221.1|35201.1|24
1650981890000|2022-04-26 14:04:50|35223.9|35203.9|35222.3|35202.3|35224.2|35204.2|35220.9|35200.9|29
1650981900000|2022-04-26 14:05:00|35222.1|35202.1|35224.1|35204.1|35225.5|35205.5|35222.1|35202.1|24
1650981910000|2022-04-26 14:05:10|35224.2|35204.2|35231.6|35211.6|35231.8|35211.8|35223.8|35203.8|24
1650981920000|2022-04-26 14:05:20|35231.8|35211.8|35224.3|35204.3|35233.6|35213.6|35224.3|35204.3|27
1650981930000|2022-04-26 14:05:30|35224.5|35204.5|35225|35205|35226.3|35206.3|35222.8|35202.8|25
1650981940000|2022-04-26 14:05:40|35224.5|35204.5|35228.9|35208.9|35229|35209|35224.5|35204.5|27
1650981950000|2022-04-26 14:05:50|35228.2|35208.2|35231.6|35211.6|35231.8|35211.8|35228.2|35208.2|24
1650981960000|2022-04-26 14:06:00|35232|35212|35238|35218|35238.4|35218.4|35231.6|35211.6|23
1650981970000|2022-04-26 14:06:10|35237.8|35217.8|35237.1|35217.1|35241.4|35221.4|35237.1|35217.1|24
1650981980000|2022-04-26 14:06:20|35238.4|35218.4|35218.5|35198.5|35239.6|35219.6|35213.4|35193.4|28
1650981990000|2022-04-26 14:06:30|35206.7|35186.7|35201|35181|35227.6|35191.2|35196.5|35176.5|24
1650982000000|2022-04-26 14:06:40|35201.3|35181.3|35198.4|35178.4|35202.6|35182.6|35195.8|35175.8|21
1650982010000|2022-04-26 14:06:50|35198.7|35178.7|35222.4|35166|35222.4|35181.1|35198.4|35166|21
1650982020000|2022-04-26 14:07:00|35223|35165.2|35220.7|35170.7|35225.5|35188.7|35203.1|35165.2|22
1650982030000|2022-04-26 14:07:10|35221|35171|35206.4|35186.4|35221|35188.1|35206.2|35170.2|22
1650982040000|2022-04-26 14:07:20|35207.9|35187.9|35206|35186|35231.2|35190.9|35205.7|35174.9|27
1650982050000|2022-04-26 14:07:30|35206.4|35186.4|35209.5|35189.5|35209.7|35189.7|35206.4|35186.4|22
1650982060000|2022-04-26 14:07:40|35210.3|35190.3|35221.8|35201.8|35221.8|35201.8|35210.3|35190.3|18
1650982070000|2022-04-26 14:07:50|35222.8|35202.8|35218.2|35198.2|35224.7|35204.7|35213.9|35193.9|25
1650982080000|2022-04-26 14:08:00|35217.2|35197.2|35218.1|35198.1|35220.5|35200.5|35217.2|35197.2|27
1650982090000|2022-04-26 14:08:10|35218.2|35198.2|35225.8|35205.8|35227.9|35207.9|35218.2|35198.2|25
1650982100000|2022-04-26 14:08:20|35226|35206|35224.6|35204.6|35227.9|35207.9|35222.7|35202.7|27
1650982110000|2022-04-26 14:08:30|35225.3|35205.3|35221.1|35201.1|35229.3|35209.3|35217|35197|26
1650982120000|2022-04-26 14:08:40|35219|35199|35226|35206|35226.6|35206.6|35218.8|35198.8|27
1650982130000|2022-04-26 14:08:50|35223.9|35203.9|35222.1|35202.1|35225.5|35205.5|35222.1|35202.1|21
1650982140000|2022-04-26 14:09:00|35222.2|35202.2|35223.1|35203.1|35224.1|35204.1|35222.2|35202.2|23
1650982150000|2022-04-26 14:09:10|35222.2|35202.2|35218.1|35198.1|35225.2|35205.2|35218.1|35198.1|24
1650982160000|2022-04-26 14:09:20|35219.4|35199.4|35218.8|35198.8|35222.2|35202.2|35217.7|35197.7|27
1650982170000|2022-04-26 14:09:30|35220.1|35200.1|35220.2|35200.2|35220.2|35200.2|35217.4|35197.4|24
1650982180000|2022-04-26 14:09:40|35220|35200|35222.3|35202.3|35223.5|35203.5|35219.4|35199.4|25
1650982190000|2022-04-26 14:09:50|35222.5|35202.5|35223.4|35203.4|35223.4|35203.4|35220.7|35200.7|23
1650982200000|2022-04-26 14:10:00|35222.9|35202.9|35224.9|35204.9|35227.1|35207.1|35222|35202|26
1650982210000|2022-04-26 14:10:10|35224.3|35204.3|35226.5|35206.5|35226.6|35206.6|35223.9|35203.9|28
1650982220000|2022-04-26 14:10:20|35226.6|35206.6|35227|35207|35227.9|35207.9|35225.1|35205.1|27
1650982230000|2022-04-26 14:10:30|35226.8|35206.8|35224.5|35204.5|35226.8|35206.8|35224.1|35204.1|21
1650982240000|2022-04-26 14:10:40|35224.8|35204.8|35224.6|35204.6|35225.7|35205.7|35223.9|35203.9|16
1650982250000|2022-04-26 14:10:50|35224.7|35204.7|35222.1|35202.1|35227|35207|35221.2|35201.2|26
1650982260000|2022-04-26 14:11:00|35221.5|35201.5|35231|35211|35231.7|35211.7|35220.6|35200.6|24
1650982270000|2022-04-26 14:11:10|35232.2|35212.2|35243.4|35223.4|35243.4|35223.4|35232.2|35212.2|25
1650982280000|2022-04-26 14:11:20|35242.7|35222.7|35241.6|35221.6|35243.8|35223.8|35240.1|35220.1|17
1650982290000|2022-04-26 14:11:30|35241.2|35221.2|35242.2|35222.2|35242.4|35222.4|35240.4|35220.4|21
1650982300000|2022-04-26 14:11:40|35241.9|35221.9|35241.8|35221.8|35241.9|35221.9|35240.1|35220.1|15
1650982310000|2022-04-26 14:11:50|35242.6|35222.6|35240.4|35220.4|35244.8|35224.8|35238.2|35218.2|24
1650982320000|2022-04-26 14:12:00|35241.1|35221.1|35230.9|35210.9|35241.4|35221.4|35230.4|35210.4|22
1650982330000|2022-04-26 14:12:10|35231.2|35211.2|35233.5|35213.5|35234.2|35214.2|35229.8|35209.8|23
1650982340000|2022-04-26 14:12:20|35234.5|35214.5|35237.8|35217.8|35238.1|35218.1|35234.1|35214.1|23
1650982350000|2022-04-26 14:12:30|35238.3|35218.3|35242.7|35222.7|35243.6|35223.6|35236.7|35216.7|20
1650982360000|2022-04-26 14:12:40|35242.8|35222.8|35229.4|35209.4|35242.8|35222.8|35228|35208|25
1650982370000|2022-04-26 14:12:50|35229.2|35209.2|35235.1|35215.1|35235.7|35215.7|35229.2|35209.2|27
1650982380000|2022-04-26 14:13:00|35235.3|35215.3|35234.3|35214.3|35237.6|35217.6|35233.9|35213.9|23
1650982390000|2022-04-26 14:13:10|35234.2|35214.2|35231.2|35211.2|35234.3|35214.3|35231|35211|23
1650982400000|2022-04-26 14:13:20|35230.5|35210.5|35223.8|35203.8|35238.1|35218.1|35223.8|35203.8|25
1650982410000|2022-04-26 14:13:30|35224.9|35204.9|35234.5|35214.5|35234.6|35214.6|35224.7|35204.7|22
1650982420000|2022-04-26 14:13:40|35231.8|35211.8|35230.5|35210.5|35232.8|35212.8|35228.9|35208.9|26
1650982430000|2022-04-26 14:13:50|35229.1|35209.1|35233.1|35213.1|35233.9|35213.9|35229.1|35209.1|22
1650982440000|2022-04-26 14:14:00|35231.6|35211.6|35223.5|35203.5|35231.6|35211.6|35223.4|35203.4|26
1650982450000|2022-04-26 14:14:10|35224.4|35204.4|35221.1|35201.1|35225.8|35205.8|35220|35200|25
1650982460000|2022-04-26 14:14:20|35220.8|35200.8|35220.9|35200.9|35223.3|35203.3|35220.8|35200.8|22
1650982470000|2022-04-26 14:14:30|35217.8|35197.8|35220.2|35200.2|35220.9|35200.9|35217.1|35197.1|23
1650982480000|2022-04-26 14:14:40|35220.6|35200.6|35223.9|35203.9|35225.7|35205.7|35220.3|35200.3|25
1650982490000|2022-04-26 14:14:50|35223.5|35203.5|35215.2|35195.2|35223.5|35203.5|35210.3|35190.3|23
1650982500000|2022-04-26 14:15:00|35213.9|35193.9|35228.7|35208.7|35228.7|35208.7|35209.2|35189.2|25
1650982510000|2022-04-26 14:15:10|35228.4|35208.4|35228.2|35208.2|35229.7|35209.7|35220.8|35200.8|25
1650982520000|2022-04-26 14:15:20|35228.1|35208.1|35222.7|35202.7|35229.1|35209.1|35221.6|35201.6|21
1650982530000|2022-04-26 14:15:30|35220.4|35200.4|35229.2|35209.2|35229.9|35209.9|35220.4|35200.4|25
1650982540000|2022-04-26 14:15:40|35228.9|35208.9|35231.2|35211.2|35231.8|35211.8|35228.9|35208.9|22
1650982550000|2022-04-26 14:15:50|35231.4|35211.4|35223.1|35203.1|35231.4|35211.4|35220.1|35200.1|27
1650982560000|2022-04-26 14:16:00|35224.4|35204.4|35222|35202|35224.4|35204.4|35220.9|35200.9|25
1650982570000|2022-04-26 14:16:10|35221.9|35201.9|35224.9|35204.9|35226.7|35206.7|35221.9|35201.9|21
1650982580000|2022-04-26 14:16:20|35224.8|35204.8|35226.6|35206.6|35226.6|35206.6|35223.4|35203.4|24
1650982590000|2022-04-26 14:16:30|35226.8|35206.8|35230.3|35210.3|35230.9|35210.9|35226.8|35206.8|25
1650982600000|2022-04-26 14:16:40|35230.7|35210.7|35229.4|35209.4|35233.3|35213.3|35229.1|35209.1|21
1650982610000|2022-04-26 14:16:50|35228.4|35208.4|35227.9|35207.9|35228.9|35208.9|35227.1|35207.1|18
1650982620000|2022-04-26 14:17:00|35227.7|35207.7|35225.5|35205.5|35228.4|35208.4|35224.8|35204.8|20
1650982630000|2022-04-26 14:17:10|35225.7|35205.7|35227.2|35207.2|35228.3|35208.3|35222.2|35202.2|27
1650982640000|2022-04-26 14:17:20|35227|35207|35227.8|35207.8|35228.6|35208.6|35226.8|35206.8|19
1650982650000|2022-04-26 14:17:30|35227.9|35207.9|35226.2|35206.2|35227.9|35207.9|35222.7|35202.7|20
1650982660000|2022-04-26 14:17:40|35225.6|35205.6|35225.3|35205.3|35226.7|35206.7|35221.9|35201.9|26
1650982670000|2022-04-26 14:17:50|35225.8|35205.8|35225.2|35205.2|35226.2|35206.2|35223|35203|27
1650982680000|2022-04-26 14:18:00|35225.8|35205.8|35228.1|35208.1|35229.6|35209.6|35225.1|35205.1|21
1650982690000|2022-04-26 14:18:10|35228.7|35208.7|35225.4|35205.4|35228.7|35208.7|35224.5|35204.5|14
1650982700000|2022-04-26 14:18:20|35225.7|35205.7|35226.4|35206.4|35226.5|35206.5|35225.2|35205.2|18
1650982710000|2022-04-26 14:18:30|35226.6|35206.6|35225.3|35205.3|35230.2|35210.2|35225.3|35205.3|28
1650982720000|2022-04-26 14:18:40|35225.4|35205.4|35224.5|35204.5|35226.5|35206.5|35223.8|35203.8|25
1650982730000|2022-04-26 14:18:50|35224.4|35204.4|35225.4|35205.4|35225.7|35205.7|35223.6|35203.6|24
1650982740000|2022-04-26 14:19:00|35226.3|35206.3|35227.1|35207.1|35227.2|35207.2|35219.3|35199.3|27
1650982750000|2022-04-26 14:19:10|35227.6|35207.6|35223.2|35203.2|35228.6|35208.6|35223.2|35203.2|22
1650982760000|2022-04-26 14:19:20|35223.9|35203.9|35217.7|35197.7|35223.9|35203.9|35217.5|35197.5|28
1650982770000|2022-04-26 14:19:30|35217.9|35197.9|35203.2|35183.2|35220|35200|35203.2|35183.2|28
1650982780000|2022-04-26 14:19:40|35204.1|35184.1|35205.9|35185.9|35205.9|35185.9|35195.5|35175.5|29
1650982790000|2022-04-26 14:19:50|35202.5|35182.5|35222.6|35202.6|35223.4|35203.4|35200.5|35180.5|27
1650982800000|2022-04-26 14:20:00|35220.3|35200.3|35226.9|35206.9|35229.1|35209.1|35220.3|35200.3|28
1650982810000|2022-04-26 14:20:10|35225.7|35205.7|35224|35204|35226.6|35206.6|35223.6|35203.6|22
1650982820000|2022-04-26 14:20:20|35223.9|35203.9|35220.2|35200.2|35223.9|35203.9|35220|35200|24
1650982830000|2022-04-26 14:20:30|35224.1|35204.1|35222.1|35202.1|35226.1|35206.1|35221.4|35201.4|28
1650982840000|2022-04-26 14:20:40|35222.2|35202.2|35221.9|35201.9|35222.4|35202.4|35221.4|35201.4|21
1650982850000|2022-04-26 14:20:50|35221.8|35201.8|35216.2|35196.2|35221.8|35201.8|35215|35195|26
1650982860000|2022-04-26 14:21:00|35216.8|35196.8|35212.9|35192.9|35216.8|35196.8|35212.5|35192.5|25
1650982870000|2022-04-26 14:21:10|35212.8|35192.8|35216.4|35196.4|35216.9|35196.9|35212.5|35192.5|22
1650982880000|2022-04-26 14:21:20|35216.6|35196.6|35221|35201|35221|35201|35215.8|35195.8|16
1650982890000|2022-04-26 14:21:30|35219.2|35199.2|35215.1|35195.1|35221|35201|35213.3|35193.3|26
1650982900000|2022-04-26 14:21:40|35214.4|35194.4|35216.5|35196.5|35217.4|35197.4|35213.1|35193.1|20
1650982910000|2022-04-26 14:21:50|35216.1|35196.1|35214.2|35194.2|35216.5|35196.5|35214.2|35194.2|21
1650982920000|2022-04-26 14:22:00|35212.7|35192.7|35211.5|35191.5|35213.6|35193.6|35210.3|35190.3|23
1650982930000|2022-04-26 14:22:10|35212.1|35192.1|35208.3|35188.3|35212.1|35192.1|35205.8|35185.8|23
1650982940000|2022-04-26 14:22:20|35207.5|35187.5|35211.7|35191.7|35211.8|35191.8|35207.1|35187.1|22
1650982950000|2022-04-26 14:22:30|35211.6|35191.6|35207.7|35187.7|35211.6|35191.6|35207.6|35187.6|23
1650982960000|2022-04-26 14:22:40|35207.6|35187.6|35209.5|35189.5|35212.8|35192.8|35206.5|35186.5|23
1650982970000|2022-04-26 14:22:50|35207.6|35187.6|35202.3|35182.3|35209.7|35189.7|35200.2|35180.2|26
1650982980000|2022-04-26 14:23:00|35201.9|35181.9|35203.2|35183.2|35204.6|35184.6|35201.9|35181.9|18
1650982990000|2022-04-26 14:23:10|35206.3|35186.3|35206.4|35186.4|35207.6|35187.6|35203.9|35183.9|21
1650983000000|2022-04-26 14:23:20|35206.3|35186.3|35205.2|35185.2|35208.5|35188.5|35203.7|35183.7|22
1650983010000|2022-04-26 14:23:30|35206.5|35186.5|35202.2|35182.2|35207.6|35187.6|35200.7|35180.7|25
1650983020000|2022-04-26 14:23:40|35200.8|35180.8|35191.2|35171.2|35203.9|35183.9|35190.3|35170.3|24
1650983030000|2022-04-26 14:23:50|35189.8|35169.8|35189.1|35169.1|35194.2|35174.2|35188|35168|29
1650983040000|2022-04-26 14:24:00|35189.3|35169.3|35212|35192|35212|35192|35183.7|35163.7|27
1650983050000|2022-04-26 14:24:10|35207.5|35187.5|35212.9|35192.9|35214.5|35194.5|35207.2|35187.2|25
1650983060000|2022-04-26 14:24:20|35211.6|35191.6|35208.3|35188.3|35212.7|35192.7|35208.3|35188.3|20
1650983070000|2022-04-26 14:24:30|35207.8|35187.8|35200.8|35180.8|35208|35188|35200.4|35180.4|21
1650983080000|2022-04-26 14:24:40|35200.4|35180.4|35199.6|35179.6|35202.2|35182.2|35199.6|35179.6|23
1650983090000|2022-04-26 14:24:50|35200.7|35180.7|35200|35180|35200.9|35180.9|35199.4|35179.4|19
1650983100000|2022-04-26 14:25:00|35201|35181|35193.2|35173.2|35201.2|35181.2|35193.2|35173.2|21
1650983110000|2022-04-26 14:25:10|35193.6|35173.6|35178|35158|35193.6|35173.6|35178|35158|25
1650983120000|2022-04-26 14:25:20|35182.7|35162.7|35182.6|35162.6|35183.8|35163.8|35176|35156|16
1650983130000|2022-04-26 14:25:30|35182.5|35162.5|35190.6|35170.6|35207.9|35173.6|35181|35157.6|22
1650983140000|2022-04-26 14:25:40|35190.8|35170.8|35187.9|35167.9|35192.7|35172.7|35187.8|35167.8|25
1650983150000|2022-04-26 14:25:50|35187.4|35167.4|35167.4|35147.4|35187.4|35167.4|35165|35145|28
1650983160000|2022-04-26 14:26:00|35167.7|35147.7|35167|35147|35169.1|35149.1|35161.8|35141.8|26
1650983170000|2022-04-26 14:26:10|35168.7|35148.7|35184.1|35164.1|35200.8|35165.7|35165.8|35141.2|28
1650983180000|2022-04-26 14:26:20|35186.7|35166.7|35180.8|35160.8|35194.9|35174.9|35177.2|35157.2|26
1650983190000|2022-04-26 14:26:30|35181.5|35161.5|35176.2|35156.2|35181.5|35161.5|35174.4|35154.4|23
1650983200000|2022-04-26 14:26:40|35178.7|35158.7|35175|35155|35178.7|35158.7|35174.6|35154.6|19
1650983210000|2022-04-26 14:26:50|35174.9|35154.9|35195.5|35175.5|35195.5|35175.5|35171.2|35151.2|24
1650983220000|2022-04-26 14:27:00|35197.1|35177.1|35193.4|35173.4|35197.3|35177.3|35185.7|35165.7|24
1650983230000|2022-04-26 14:27:10|35191.8|35171.8|35185.2|35165.2|35192.6|35172.6|35182.8|35162.8|27
1650983240000|2022-04-26 14:27:20|35185.1|35165.1|35186.9|35166.9|35188.7|35168.7|35184.1|35164.1|23
1650983250000|2022-04-26 14:27:30|35184.5|35164.5|35177.8|35157.8|35184.9|35164.9|35175.4|35155.4|25
1650983260000|2022-04-26 14:27:40|35177.1|35157.1|35181.3|35161.3|35186|35166|35177.1|35157.1|27
1650983270000|2022-04-26 14:27:50|35181.7|35161.7|35188.9|35168.9|35190.2|35170.2|35180.5|35160.5|26
1650983280000|2022-04-26 14:28:00|35188.3|35168.3|35195.9|35175.9|35195.9|35175.9|35187.5|35167.5|25
1650983290000|2022-04-26 14:28:10|35194.4|35174.4|35182.1|35162.1|35194.4|35174.4|35179.8|35159.8|27
1650983300000|2022-04-26 14:28:20|35181.9|35161.9|35180.8|35160.8|35185.5|35165.5|35178.6|35158.6|26
1650983310000|2022-04-26 14:28:30|35181.8|35161.8|35181.3|35161.3|35182.9|35162.9|35177.7|35157.7|22
1650983320000|2022-04-26 14:28:40|35182.4|35162.4|35188.8|35168.8|35190.9|35170.9|35180|35160|24
1650983330000|2022-04-26 14:28:50|35188.7|35168.7|35191.2|35171.2|35193.4|35173.4|35188.5|35168.5|26
1650983340000|2022-04-26 14:29:00|35191.1|35171.1|35190.8|35170.8|35192.7|35172.7|35188.4|35168.4|24
1650983350000|2022-04-26 14:29:10|35191.8|35171.8|35192|35172|35193.4|35173.4|35189.6|35169.6|22
1650983360000|2022-04-26 14:29:20|35192.1|35172.1|35195.1|35175.1|35196.7|35176.7|35191.4|35171.4|21
1650983370000|2022-04-26 14:29:30|35201.8|35181.8|35197.5|35177.5|35202.9|35182.9|35194.7|35174.7|28
1650983380000|2022-04-26 14:29:40|35197.1|35177.1|35190.4|35170.4|35197.3|35177.3|35190.4|35170.4|25
1650983390000|2022-04-26 14:29:50|35190.5|35170.5|35183.9|35163.9|35190.9|35170.9|35183.9|35163.9|26
1650983400000|2022-04-26 14:30:00|35183.8|35163.8|35184.1|35164.1|35185.5|35165.5|35183.2|35163.2|22
1650983410000|2022-04-26 14:30:10|35184.4|35164.4|35188.2|35168.2|35190.7|35170.7|35183.9|35163.9|25
1650983420000|2022-04-26 14:30:20|35187.7|35167.7|35194.2|35174.2|35196.8|35176.8|35187.5|35167.5|27
1650983430000|2022-04-26 14:30:30|35193.1|35173.1|35194.7|35174.7|35203.6|35183.6|35193.1|35173.1|26
1650983440000|2022-04-26 14:30:40|35195|35175|35195.6|35175.6|35195.6|35175.6|35193.8|35173.8|23
1650983450000|2022-04-26 14:30:50|35195.3|35175.3|35199.1|35179.1|35199.4|35179.4|35195.2|35175.2|22
1650983460000|2022-04-26 14:31:00|35200|35180|35203.8|35183.8|35203.8|35183.8|35199.5|35179.5|20
1650983470000|2022-04-26 14:31:10|35203.9|35183.9|35203.9|35183.9|35204.3|35184.3|35202|35182|15
1650983480000|2022-04-26 14:31:20|35204|35184|35204.6|35184.6|35204.9|35184.9|35203.7|35183.7|16
1650983490000|2022-04-26 14:31:30|35204.5|35184.5|35203.3|35183.3|35204.5|35184.5|35203.1|35183.1|12
1650983500000|2022-04-26 14:31:40|35203.4|35183.4|35201|35181|35203.4|35183.4|35199.8|35179.8|21
1650983510000|2022-04-26 14:31:50|35200.9|35180.9|35197.7|35177.7|35201.1|35181.1|35197.6|35177.6|19
1650983520000|2022-04-26 14:32:00|35198.9|35178.9|35205.1|35185.1|35205.6|35185.6|35198.9|35178.9|19
1650983530000|2022-04-26 14:32:10|35204.9|35184.9|35206.2|35186.2|35215.7|35195.7|35204.5|35184.5|23
1650983540000|2022-04-26 14:32:20|35206|35186|35205.5|35185.5|35208.8|35188.8|35204.2|35184.2|25
1650983550000|2022-04-26 14:32:30|35206.6|35186.6|35206.6|35186.6|35208.7|35188.7|35203.8|35183.8|24
1650983560000|2022-04-26 14:32:40|35207.5|35187.5|35205.8|35185.8|35207.8|35187.8|35205|35185|24
1650983570000|2022-04-26 14:32:50|35205.4|35185.4|35208.3|35188.3|35209.8|35189.8|35205.4|35185.4|18
1650983580000|2022-04-26 14:33:00|35207.5|35187.5|35210|35190|35210|35190|35207.3|35187.3|14
1650983590000|2022-04-26 14:33:10|35210.7|35190.7|35209.3|35189.3|35210.9|35190.9|35208.7|35188.7|20
1650983600000|2022-04-26 14:33:20|35209.5|35189.5|35214.5|35194.5|35214.6|35194.6|35209.1|35189.1|18
1650983610000|2022-04-26 14:33:30|35214.6|35194.6|35222.4|35202.4|35223.9|35203.9|35214.2|35194.2|25
1650983620000|2022-04-26 14:33:40|35222.2|35202.2|35214.9|35194.9|35222.5|35202.5|35214.7|35194.7|22
1650983630000|2022-04-26 14:33:50|35215.3|35195.3|35209.1|35189.1|35215.4|35195.4|35208.7|35188.7|26
1650983640000|2022-04-26 14:34:00|35209|35189|35214.9|35194.9|35215.2|35195.2|35208.4|35188.4|22
1650983650000|2022-04-26 14:34:10|35214.8|35194.8|35218.3|35198.3|35218.8|35198.8|35214.1|35194.1|24
1650983660000|2022-04-26 14:34:20|35219.2|35199.2|35220.9|35200.9|35222.8|35202.8|35218.7|35198.7|27
1650983670000|2022-04-26 14:34:30|35221|35201|35224|35204|35224.1|35204.1|35220.8|35200.8|15
1650983680000|2022-04-26 14:34:40|35223.4|35203.4|35219.4|35199.4|35223.9|35203.9|35219.2|35199.2|24
1650983690000|2022-04-26 14:34:50|35219.6|35199.6|35218.9|35198.9|35219.8|35199.8|35217.6|35197.6|14
1650983700000|2022-04-26 14:35:00|35219.6|35199.6|35221|35201|35221|35201|35218.4|35198.4|16
1650983710000|2022-04-26 14:35:10|35222.5|35202.5|35224.8|35204.8|35226.8|35206.8|35222.5|35202.5|24
1650983720000|2022-04-26 14:35:20|35224.9|35204.9|35229.4|35209.4|35229.7|35209.7|35224.3|35204.3|20
1650983730000|2022-04-26 14:35:30|35230|35210|35226.2|35206.2|35230|35210|35225.6|35205.6|21
1650983740000|2022-04-26 14:35:40|35227|35207|35230.5|35210.5|35232|35212|35227|35207|24
1650983750000|2022-04-26 14:35:50|35230.7|35210.7|35234.6|35214.6|35247.6|35227.6|35230.7|35210.7|22
1650983760000|2022-04-26 14:36:00|35234.1|35214.1|35238.2|35218.2|35238.2|35218.2|35233.1|35213.1|23
1650983770000|2022-04-26 14:36:10|35238.1|35218.1|35234.5|35214.5|35238.1|35218.1|35234.1|35214.1|21
1650983780000|2022-04-26 14:36:20|35235.5|35215.5|35240.4|35220.4|35240.6|35220.6|35234.4|35214.4|25
1650983790000|2022-04-26 14:36:30|35240.1|35220.1|35237|35217|35241.3|35221.3|35236.7|35216.7|23
1650983800000|2022-04-26 14:36:40|35237.3|35217.3|35240.5|35220.5|35240.6|35220.6|35234.3|35214.3|22
1650983810000|2022-04-26 14:36:50|35240.7|35220.7|35240.8|35220.8|35244|35224|35240.4|35220.4|27
1650983820000|2022-04-26 14:37:00|35241.3|35221.3|35238.6|35218.6|35241.8|35221.8|35238.6|35218.6|25
1650983830000|2022-04-26 14:37:10|35238|35218|35239.4|35219.4|35240.1|35220.1|35235|35215|26
1650983840000|2022-04-26 14:37:20|35239.5|35219.5|35240.6|35220.6|35240.6|35220.6|35239.5|35219.5|18
1650983850000|2022-04-26 14:37:30|35241.7|35221.7|35243.1|35223.1|35243.7|35223.7|35240.3|35220.3|16
1650983860000|2022-04-26 14:37:40|35243|35223|35242.3|35222.3|35258.4|35224.8|35239.5|35201.4|27
1650983870000|2022-04-26 14:37:50|35241.6|35221.6|35233.4|35213.4|35242.1|35222.1|35233|35213|25
1650983880000|2022-04-26 14:38:00|35233.3|35213.3|35236.4|35216.4|35236.7|35216.7|35233.1|35213.1|20
1650983890000|2022-04-26 14:38:10|35236.5|35216.5|35233.2|35213.2|35236.5|35216.5|35233.1|35213.1|18
1650983900000|2022-04-26 14:38:20|35233.3|35213.3|35238.7|35218.7|35238.7|35218.7|35233.2|35213.2|22
1650983910000|2022-04-26 14:38:30|35238.8|35218.8|35242|35222|35243.1|35223.1|35238.8|35218.8|24
1650983920000|2022-04-26 14:38:40|35242.4|35222.4|35248.7|35228.7|35250.4|35230.4|35240.6|35220.6|27
1650983930000|2022-04-26 14:38:50|35248.3|35228.3|35248.6|35228.6|35250.6|35230.6|35246.2|35226.2|25
1650983940000|2022-04-26 14:39:00|35247.5|35227.5|35247.6|35227.6|35255.3|35235.3|35246.2|35226.2|27
1650983950000|2022-04-26 14:39:10|35250.9|35230.9|35263.8|35243.8|35266.8|35246.8|35250.9|35230.9|29
1650983960000|2022-04-26 14:39:20|35263.7|35243.7|35260.7|35240.7|35263.7|35243.7|35255.8|35235.8|27
1650983970000|2022-04-26 14:39:30|35262.9|35242.9|35262.7|35242.7|35264.6|35244.6|35255.5|35235.5|26
1650983980000|2022-04-26 14:39:40|35263.3|35243.3|35272.1|35252.1|35272.1|35252.1|35263.3|35243.3|26
1650983990000|2022-04-26 14:39:50|35270.7|35250.7|35279.6|35259.6|35279.6|35259.6|35269.4|35249.4|27
1650984000000|2022-04-26 14:40:00|35280.3|35260.3|35277|35257|35281.8|35261.8|35277|35257|28
1650984010000|2022-04-26 14:40:10|35277.4|35257.4|35268.1|35248.1|35277.6|35257.6|35265.9|35245.9|27
1650984020000|2022-04-26 14:40:20|35268.7|35248.7|35266.5|35246.5|35270.3|35250.3|35266.4|35246.4|25
1650984030000|2022-04-26 14:40:30|35266.2|35246.2|35272|35252|35273.2|35253.2|35265.2|35245.2|26
1650984040000|2022-04-26 14:40:40|35270.8|35250.8|35277|35257|35277|35257|35270.8|35250.8|19
1650984050000|2022-04-26 14:40:50|35280.6|35260.6|35279|35259|35280.6|35260.6|35276.2|35256.2|27
1650984060000|2022-04-26 14:41:00|35278.8|35258.8|35281.6|35261.6|35283.2|35263.2|35278.4|35258.4|23
1650984070000|2022-04-26 14:41:10|35282.4|35262.4|35284.7|35264.7|35284.7|35264.7|35281.6|35261.6|22
1650984080000|2022-04-26 14:41:20|35285.5|35265.5|35285.3|35265.3|35287.8|35267.8|35281.7|35261.7|28
1650984090000|2022-04-26 14:41:30|35287.4|35267.4|35298.5|35278.5|35298.6|35278.6|35287.4|35267.4|25
1650984100000|2022-04-26 14:41:40|35298.3|35278.3|35299.6|35279.6|35303|35283|35297.7|35277.7|27
1650984110000|2022-04-26 14:41:50|35304.3|35284.3|35313.5|35293.5|35314.1|35294.1|35304.3|35284.3|27
1650984120000|2022-04-26 14:42:00|35314.9|35294.9|35321|35301|35322.7|35302.7|35314.9|35294.9|28
1650984130000|2022-04-26 14:42:10|35318.9|35298.9|35321.7|35301.7|35325.4|35305.4|35318.9|35298.9|25
1650984140000|2022-04-26 14:42:20|35324.9|35304.9|35323.5|35303.5|35342.8|35304.9|35317.7|35285.3|29
1650984150000|2022-04-26 14:42:30|35319.1|35299.1|35325.5|35305.5|35331.2|35311.2|35319.1|35299.1|26
1650984160000|2022-04-26 14:42:40|35325.2|35305.2|35321.1|35301.1|35326.4|35306.4|35320.3|35300.3|28
1650984170000|2022-04-26 14:42:50|35320.7|35300.7|35324.6|35304.6|35326.9|35306.9|35320.6|35300.6|26
1650984180000|2022-04-26 14:43:00|35325.5|35305.5|35326|35306|35328.8|35308.8|35318.6|35298.6|29
1650984190000|2022-04-26 14:43:10|35325.6|35305.6|35328.9|35308.9|35329.7|35309.7|35325.2|35305.2|26
1650984200000|2022-04-26 14:43:20|35329.3|35309.3|35336.3|35316.3|35338.1|35318.1|35328.6|35308.6|29
1650984210000|2022-04-26 14:43:30|35339|35319|35333.5|35313.5|35342.1|35322.1|35333.5|35313.5|28
1650984220000|2022-04-26 14:43:40|35332.3|35312.3|35370.6|35309.7|35377.3|35347.4|35332.3|35288.7|28
1650984230000|2022-04-26 14:43:50|35368.6|35311|35360.3|35310.3|35369.2|35313.1|35359.1|35305.9|29
1650984240000|2022-04-26 14:44:00|35361.5|35311.5|35362.4|35312.4|35363.9|35313.9|35360.8|35310.8|25
1650984250000|2022-04-26 14:44:10|35361.6|35311.6|35362.6|35312.6|35365.6|35315.6|35359.8|35309.8|29
1650984260000|2022-04-26 14:44:20|35361.8|35311.8|35350.3|35330.3|35363.8|35331.7|35347.2|35311.8|27
1650984270000|2022-04-26 14:44:30|35351.4|35331.4|35357.5|35337.5|35360.7|35340.7|35351.1|35331.1|29
1650984280000|2022-04-26 14:44:40|35355.3|35335.3|35353.8|35333.8|35363.1|35343.1|35351.8|35331.8|24
1650984290000|2022-04-26 14:44:50|35352.9|35332.9|35354.2|35334.2|35355.2|35335.2|35352.3|35332.3|27
1650984300000|2022-04-26 14:45:00|35353.6|35333.6|35353.9|35333.9|35355.1|35335.1|35353|35333|25
1650984310000|2022-04-26 14:45:10|35354.2|35334.2|35352.3|35332.3|35357.2|35337.2|35352.3|35332.3|22
1650984320000|2022-04-26 14:45:20|35351|35331|35344.6|35324.6|35354.9|35334.9|35344|35324|26
1650984330000|2022-04-26 14:45:30|35347|35327|35351.2|35331.2|35356.1|35336.1|35347|35327|33
1650984340000|2022-04-26 14:45:40|35350.1|35330.1|35353.6|35333.6|35354.4|35334.4|35346|35326|37
1650984350000|2022-04-26 14:45:50|35352.6|35332.6|35345.3|35325.3|35353.1|35333.1|35343.8|35323.8|29
1650984360000|2022-04-26 14:46:00|35343.6|35323.6|35355.6|35335.6|35358.1|35338.1|35335|35315|39
1650984370000|2022-04-26 14:46:10|35353.7|35333.7|35342.1|35322.1|35355.5|35335.5|35337.6|35317.6|34
1650984380000|2022-04-26 14:46:20|35342.8|35322.8|35345.4|35325.4|35346|35326|35334.4|35314.4|37
1650984390000|2022-04-26 14:46:30|35345|35325|35385.6|35325.6|35412.6|35339.5|35343.5|35315|38
1650984400000|2022-04-26 14:46:40|35377.5|35327.5|35390.5|35328.2|35394|35337.3|35377.5|35323.4|39
1650984410000|2022-04-26 14:46:50|35391|35328.9|35377.7|35327.7|35391|35328.9|35374.2|35319.6|37
1650984420000|2022-04-26 14:47:00|35377.4|35327.4|35385|35335|35392.8|35335|35377.4|35322.8|35
1650984430000|2022-04-26 14:47:10|35386.3|35326.5|35389.1|35326.4|35393.2|35329.8|35385.9|35319.3|36
1650984440000|2022-04-26 14:47:20|35387.6|35326.1|35390.5|35327.1|35391.4|35334.7|35381.5|35323.5|31
1650984450000|2022-04-26 14:47:30|35387.6|35328|35402.9|35335.7|35402.9|35344.3|35387.4|35323.6|36
1650984460000|2022-04-26 14:47:40|35398.9|35336.6|35407|35342.6|35409.2|35356.1|35397.5|35335.8|39
1650984470000|2022-04-26 14:47:50|35408.9|35343.1|35399.5|35379.5|35417.9|35379.6|35399.3|35343.1|38
1650984480000|2022-04-26 14:48:00|35398.7|35378.7|35394.3|35374.3|35411.5|35379.3|35391.3|35354.4|31
1650984490000|2022-04-26 14:48:10|35395.1|35375.1|35400|35380|35400|35380|35388.7|35368.7|33
1650984500000|2022-04-26 14:48:20|35399.1|35379.1|35405.2|35348.9|35416.1|35379.1|35397.6|35345.3|36
1650984510000|2022-04-26 14:48:30|35405.8|35348|35380.6|35360.6|35409.9|35362.7|35380.6|35340.4|34
1650984520000|2022-04-26 14:48:40|35380.7|35360.7|35414.3|35350.7|35414.3|35364.7|35376|35341.8|37
1650984530000|2022-04-26 14:48:50|35389.8|35369.8|35418.2|35359.8|35418.2|35369.8|35389.8|35348.8|38
1650984540000|2022-04-26 14:49:00|35417.5|35359.4|35424.4|35366.9|35426.6|35383|35402.6|35359.4|37
1650984550000|2022-04-26 14:49:10|35421.9|35365.6|35421.8|35371.8|35427.5|35374|35417.9|35363.3|31
1650984560000|2022-04-26 14:49:20|35424.8|35368.1|35409.5|35359.5|35425.1|35376.7|35396.7|35349.5|34
1650984570000|2022-04-26 14:49:30|35411.5|35361.5|35426.7|35367|35428.7|35373.5|35405.9|35355.9|38
1650984580000|2022-04-26 14:49:40|35426.8|35366.7|35425.5|35375.5|35427.7|35376.1|35418.3|35364|36
1650984590000|2022-04-26 14:49:50|35427.1|35377.1|35422.9|35372.9|35429.9|35377.1|35417.8|35362|37
1650984600000|2022-04-26 14:50:00|35421.8|35371.8|35404.5|35384.5|35423.4|35384.5|35403.2|35365.6|15
1650984610000|2022-04-26 14:50:10|35400.8|35380.8|35416.8|35366.8|35420.4|35393.9|35400.8|35366.8|37
1650984620000|2022-04-26 14:50:20|35424.5|35365.9|35402|35382|35426.1|35390.9|35398.1|35365.1|36
1650984630000|2022-04-26 14:50:30|35401.4|35381.4|35399.6|35379.6|35419.8|35381.4|35398.6|35361.2|29
1650984640000|2022-04-26 14:50:40|35399.7|35379.7|35415.5|35365.5|35423|35386.7|35397.4|35365.5|35
1650984650000|2022-04-26 14:50:50|35401|35381|35400.1|35380.1|35405.7|35385.7|35400|35380|32
1650984660000|2022-04-26 14:51:00|35401|35381|35405.4|35385.4|35408.6|35388.6|35400.5|35380.5|31
1650984670000|2022-04-26 14:51:10|35405.1|35385.1|35396.8|35376.8|35407.3|35387.3|35396.8|35376.8|29
1650984680000|2022-04-26 14:51:20|35397.7|35377.7|35389.7|35369.7|35407.4|35380.9|35387|35349|36
1650984690000|2022-04-26 14:51:30|35389.6|35369.6|35397.2|35347.2|35412.4|35370|35384|35343.6|34
1650984700000|2022-04-26 14:51:40|35394.7|35344.7|35403.5|35343.9|35403.9|35348.5|35393.9|35341.2|31
1650984710000|2022-04-26 14:51:50|35402.8|35344.3|35402|35344|35404.9|35347.8|35395.9|35342.5|27
1650984720000|2022-04-26 14:52:00|35400.9|35343.9|35390|35340|35400.9|35345.4|35388.1|35336.4|33
1650984730000|2022-04-26 14:52:10|35393.3|35337.1|35387|35337|35397.6|35340.2|35387|35336|31
1650984740000|2022-04-26 14:52:20|35386.7|35336.7|35382.8|35332.8|35390.8|35337.7|35381.7|35331.7|33
1650984750000|2022-04-26 14:52:30|35382.7|35332.7|35366.7|35309.1|35384.2|35339.4|35343.3|35299.8|37
1650984760000|2022-04-26 14:52:40|35367.7|35307.2|35361.1|35288.7|35381.7|35337.9|35347|35284.9|32
1650984770000|2022-04-26 14:52:50|35358.9|35287.1|35366.5|35284.9|35373.9|35299.6|35354.9|35283|38
1650984780000|2022-04-26 14:53:00|35367.5|35284.4|35362.9|35290.7|35367.5|35294|35361.5|35284.4|33
1650984790000|2022-04-26 14:53:10|35363.7|35290.2|35356.9|35283.4|35363.7|35290.5|35346|35282.8|36
1650984800000|2022-04-26 14:53:20|35351.7|35280.3|35357.3|35299.7|35375.4|35300|35341.7|35280.3|35
1650984810000|2022-04-26 14:53:30|35361|35298|35357.6|35298.8|35365.3|35303.7|35348.6|35294.9|33
1650984820000|2022-04-26 14:53:40|35357.9|35298.4|35347.8|35297.8|35358.8|35303.8|35344.2|35286.4|36
1650984830000|2022-04-26 14:53:50|35344.5|35294.5|35356.4|35306.4|35356.4|35312.3|35328.8|35291.3|31
1650984840000|2022-04-26 14:54:00|35355.6|35305.6|35364.7|35305.2|35364.8|35312.2|35355.6|35303.7|36
1650984850000|2022-04-26 14:54:10|35364.1|35304.9|35353.3|35333.3|35368.1|35333.3|35353.3|35303.5|34
1650984860000|2022-04-26 14:54:20|35367.7|35317.7|35351.3|35331.3|35367.7|35340.1|35350.1|35317.7|33
1650984870000|2022-04-26 14:54:30|35351.2|35331.2|35349.8|35329.8|35352.3|35332.3|35347.6|35327.6|30
1650984880000|2022-04-26 14:54:40|35350.6|35330.6|35358.6|35338.6|35372.8|35341.5|35350.6|35315.8|33
1650984890000|2022-04-26 14:54:50|35359.6|35339.6|35371.3|35321.3|35374.6|35340.8|35352.6|35315.7|33
1650984900000|2022-04-26 14:55:00|35371.9|35321.9|35364.8|35344.8|35372.3|35347.5|35359.3|35321.1|31
1650984910000|2022-04-26 14:55:10|35364.6|35344.6|35367|35347|35369.6|35349.6|35364.6|35344.6|35
1650984920000|2022-04-26 14:55:20|35366.8|35346.8|35365.6|35345.6|35368.2|35348.2|35364.9|35344.9|32
1650984930000|2022-04-26 14:55:30|35366.3|35346.3|35362.8|35342.8|35367.6|35347.6|35361.4|35341.4|34
1650984940000|2022-04-26 14:55:40|35362.3|35342.3|35356.6|35336.6|35364.6|35344.6|35356.6|35336.6|31
1650984950000|2022-04-26 14:55:50|35356.5|35336.5|35362|35342|35362|35342|35353.7|35333.7|33
1650984960000|2022-04-26 14:56:00|35361.4|35341.4|35358.3|35338.3|35361.5|35341.5|35356.7|35336.7|28
1650984970000|2022-04-26 14:56:10|35358.1|35338.1|35357.9|35337.9|35359.7|35339.7|35356.4|35336.4|30
1650984980000|2022-04-26 14:56:20|35358.1|35338.1|35358.1|35338.1|35359.2|35339.2|35357|35337|22
1650984990000|2022-04-26 14:56:30|35356|35336|35357.2|35337.2|35363.6|35343.6|35355.1|35335.1|34
1650985000000|2022-04-26 14:56:40|35358.3|35338.3|35351.9|35331.9|35358.3|35338.3|35350.8|35330.8|36
1650985010000|2022-04-26 14:56:50|35351.8|35331.8|35351.5|35331.5|35353|35333|35350.1|35330.1|33
1650985020000|2022-04-26 14:57:00|35351.6|35331.6|35345.6|35325.6|35351.9|35331.9|35344|35324|32
1650985030000|2022-04-26 14:57:10|35345.4|35325.4|35337.1|35317.1|35347.4|35327.4|35336.3|35316.3|34
1650985040000|2022-04-26 14:57:20|35336.4|35316.4|35341.5|35321.5|35341.7|35321.7|35335.3|35315.3|34
1650985050000|2022-04-26 14:57:30|35343.3|35323.3|35348|35328|35351.5|35331.5|35343.3|35323.3|37
1650985060000|2022-04-26 14:57:40|35348.5|35328.5|35342.4|35322.4|35350.9|35330.9|35339.4|35319.4|33
1650985070000|2022-04-26 14:57:50|35343.3|35323.3|35335|35315|35344.1|35324.1|35334.2|35314.2|37
1650985080000|2022-04-26 14:58:00|35335.1|35315.1|35322.1|35302.1|35335.3|35315.3|35322.1|35302.1|34
1650985090000|2022-04-26 14:58:10|35320.2|35300.2|35316.1|35296.1|35327.5|35307.5|35316.1|35296.1|37
1650985100000|2022-04-26 14:58:20|35316.6|35296.6|35317.4|35297.4|35320.6|35300.6|35308.8|35288.8|36
1650985110000|2022-04-26 14:58:30|35315|35295|35318.5|35298.5|35319.3|35299.3|35314.3|35294.3|36
1650985120000|2022-04-26 14:58:40|35319.3|35299.3|35318.1|35298.1|35321.1|35301.1|35315.9|35295.9|37
1650985130000|2022-04-26 14:58:50|35317.9|35297.9|35318.3|35298.3|35320.6|35300.6|35315.7|35295.7|32
1650985140000|2022-04-26 14:59:00|35318.4|35298.4|35320.5|35300.5|35321.3|35301.3|35315.1|35295.1|34
1650985150000|2022-04-26 14:59:10|35317.9|35297.9|35332.8|35312.8|35337.3|35317.3|35316.7|35296.7|36
1650985160000|2022-04-26 14:59:20|35332.4|35312.4|35335.8|35315.8|35336.3|35316.3|35332.1|35312.1|36
1650985170000|2022-04-26 14:59:30|35335.9|35315.9|35329.6|35309.6|35335.9|35315.9|35329.2|35309.2|37
1650985180000|2022-04-26 14:59:40|35329.1|35309.1|35336.7|35316.7|35337.7|35317.7|35329|35309|38
1650985190000|2022-04-26 14:59:50|35338.9|35318.9|35339.9|35319.9|35340.4|35320.4|35337.6|35317.6|32
1650985200000|2022-04-26 15:00:00|35340.1|35320.1|35345.7|35325.7|35347.8|35327.8|35338.8|35318.8|38
1650985210000|2022-04-26 15:00:10|35345.8|35325.8|35350.1|35330.1|35353|35333|35344.9|35324.9|37
1650985220000|2022-04-26 15:00:20|35350.7|35330.7|35366.3|35346.3|35373.4|35353.4|35350.7|35330.7|38
1650985230000|2022-04-26 15:00:30|35366.1|35346.1|35363.6|35343.6|35368.6|35348.6|35359.4|35339.4|33
1650985240000|2022-04-26 15:00:40|35361.2|35341.2|35365|35345|35367.3|35347.3|35360.5|35340.5|38
1650985250000|2022-04-26 15:00:50|35365.7|35345.7|35367.2|35347.2|35368.3|35348.3|35365.4|35345.4|32
1650985260000|2022-04-26 15:01:00|35366.6|35346.6|35364.1|35344.1|35367|35347|35364.1|35344.1|28
1650985270000|2022-04-26 15:01:10|35364.5|35344.5|35359.8|35339.8|35364.9|35344.9|35358.1|35338.1|29
1650985280000|2022-04-26 15:01:20|35359.1|35339.1|35354.3|35334.3|35359.7|35339.7|35352.3|35332.3|39
1650985290000|2022-04-26 15:01:30|35353|35333|35347.9|35327.9|35354.7|35334.7|35347.8|35327.8|35
1650985300000|2022-04-26 15:01:40|35347.5|35327.5|35341.1|35321.1|35347.5|35327.5|35341.1|35321.1|32
1650985310000|2022-04-26 15:01:50|35341.4|35321.4|35342.8|35322.8|35344.9|35324.9|35340.8|35320.8|33
1650985320000|2022-04-26 15:02:00|35343.5|35323.5|35344.7|35324.7|35346.8|35326.8|35342.5|35322.5|37
1650985330000|2022-04-26 15:02:10|35344.8|35324.8|35347.7|35327.7|35347.7|35327.7|35343.2|35323.2|34
1650985340000|2022-04-26 15:02:20|35347.8|35327.8|35348.8|35328.8|35352.2|35332.2|35346.3|35326.3|36
1650985350000|2022-04-26 15:02:30|35348.5|35328.5|35367.2|35347.2|35370.5|35350.5|35348.5|35328.5|38
1650985360000|2022-04-26 15:02:40|35367.5|35347.5|35369.8|35349.8|35370|35350|35366.2|35346.2|32
1650985370000|2022-04-26 15:02:50|35370|35350|35386.4|35336.4|35392.3|35355.8|35364.6|35331.7|36
1650985380000|2022-04-26 15:03:00|35385.9|35335.9|35377.2|35327.2|35386.4|35336.4|35375.7|35323.5|38
1650985390000|2022-04-26 15:03:10|35377.8|35327.8|35347.5|35327.5|35379.2|35330.6|35347.5|35319.4|38
1650985400000|2022-04-26 15:03:20|35346.7|35326.7|35350.8|35330.8|35353.7|35333.7|35346.7|35326.7|36
1650985410000|2022-04-26 15:03:30|35350.9|35330.9|35349.5|35299.5|35365|35331.8|35345.7|35299.5|36
1650985420000|2022-04-26 15:03:40|35351.4|35292.1|35349.2|35290|35354.2|35301.5|35346.7|35285.4|36
1650985430000|2022-04-26 15:03:50|35350.3|35288.5|35328.6|35308.6|35352.6|35312.4|35328.6|35288.5|35
1650985440000|2022-04-26 15:04:00|35325.6|35305.6|35319.9|35299.9|35326.5|35306.5|35318.8|35298.8|32
1650985450000|2022-04-26 15:04:10|35338.5|35281.5|35332.7|35282.7|35338.8|35288.8|35332.6|35277|32
1650985460000|2022-04-26 15:04:20|35336.1|35278.8|35332.3|35282.3|35336.1|35284.7|35332.2|35278.8|28
1650985470000|2022-04-26 15:04:30|35332.2|35282.2|35338.6|35288.6|35339.4|35289.4|35332.2|35282.2|28
1650985480000|2022-04-26 15:04:40|35339.1|35289.1|35340.7|35290.7|35345.9|35295.7|35338.1|35284.5|34
1650985490000|2022-04-26 15:04:50|35340.8|35290.8|35337.8|35287.8|35342.7|35292.7|35337.8|35287.8|26
1650985500000|2022-04-26 15:05:00|35338.4|35288.4|35338.2|35288.2|35342.5|35292.5|35337.9|35287.9|25
1650985510000|2022-04-26 15:05:10|35338.1|35288.1|35319.5|35299.5|35338.1|35300.2|35319.5|35283.6|16
1650985520000|2022-04-26 15:05:20|35320.5|35300.5|35323.3|35303.3|35325.8|35305.8|35319.9|35299.9|31
1650985530000|2022-04-26 15:05:30|35323.4|35303.4|35317.6|35297.6|35323.4|35303.4|35317.6|35297.6|22
1650985540000|2022-04-26 15:05:40|35318|35298|35321|35301|35321.8|35301.8|35316.3|35296.3|28
1650985550000|2022-04-26 15:05:50|35320.2|35300.2|35317.4|35297.4|35320.2|35300.2|35316.9|35296.9|22
1650985560000|2022-04-26 15:06:00|35317.2|35297.2|35320.4|35300.4|35320.8|35300.8|35317.2|35297.2|23
1650985570000|2022-04-26 15:06:10|35320.6|35300.6|35315.2|35295.2|35322.4|35302.4|35315|35295|31
1650985580000|2022-04-26 15:06:20|35315.1|35295.1|35315.4|35295.4|35318.8|35298.8|35314.6|35294.6|23
1650985590000|2022-04-26 15:06:30|35315.7|35295.7|35315|35295|35316.1|35296.1|35314.2|35294.2|21
1650985600000|2022-04-26 15:06:40|35315.1|35295.1|35312.2|35292.2|35315.1|35295.1|35310.9|35290.9|21
1650985610000|2022-04-26 15:06:50|35312.3|35292.3|35308.2|35288.2|35315|35295|35307.2|35287.2|29
1650985620000|2022-04-26 15:07:00|35308.9|35288.9|35313.9|35293.9|35315.7|35295.7|35308.9|35288.9|22
1650985630000|2022-04-26 15:07:10|35314.2|35294.2|35312.4|35292.4|35314.6|35294.6|35310.9|35290.9|21
1650985640000|2022-04-26 15:07:20|35312.5|35292.5|35313|35293|35313.5|35293.5|35310.7|35290.7|29
1650985650000|2022-04-26 15:07:30|35313.3|35293.3|35311.1|35291.1|35313.8|35293.8|35310.5|35290.5|27
1650985660000|2022-04-26 15:07:40|35311.2|35291.2|35309.1|35289.1|35326.8|35291.2|35305.2|35270.4|34
1650985670000|2022-04-26 15:07:50|35308.5|35288.5|35310.9|35290.9|35311.5|35291.5|35307.8|35287.8|28
1650985680000|2022-04-26 15:08:00|35311|35291|35310.3|35290.3|35316.7|35296.7|35310.3|35290.3|27
1650985690000|2022-04-26 15:08:10|35310.9|35290.9|35312.6|35292.6|35316.2|35296.2|35309.3|35289.3|32
1650985700000|2022-04-26 15:08:20|35312.9|35292.9|35318.4|35298.4|35320.2|35300.2|35312|35292|25
1650985710000|2022-04-26 15:08:30|35318.7|35298.7|35318.5|35298.5|35318.8|35298.8|35317|35297|24
1650985720000|2022-04-26 15:08:40|35319|35299|35321|35301|35322.7|35302.7|35318.3|35298.3|23
1650985730000|2022-04-26 15:08:50|35321.5|35301.5|35319.6|35299.6|35322|35302|35318.9|35298.9|25
1650985740000|2022-04-26 15:09:00|35319.7|35299.7|35320.6|35300.6|35325.3|35305.3|35319.7|35299.7|26
1650985750000|2022-04-26 15:09:10|35322.3|35302.3|35321.5|35301.5|35322.3|35302.3|35320.8|35300.8|25
1650985760000|2022-04-26 15:09:20|35321.8|35301.8|35321.9|35301.9|35322.3|35302.3|35320.6|35300.6|25
1650985770000|2022-04-26 15:09:30|35323.6|35303.6|35315|35295|35324.5|35304.5|35315|35295|31
1650985780000|2022-04-26 15:09:40|35315.4|35295.4|35311.4|35291.4|35315.4|35295.4|35311.2|35291.2|35
1650985790000|2022-04-26 15:09:50|35311.3|35291.3|35314.8|35294.8|35314.8|35294.8|35309.4|35289.4|27
1650985800000|2022-04-26 15:10:00|35315.6|35295.6|35312.1|35292.1|35316.3|35296.3|35311.3|35291.3|29
1650985810000|2022-04-26 15:10:10|35311.4|35291.4|35314.7|35294.7|35315.3|35295.3|35310.8|35290.8|32
1650985820000|2022-04-26 15:10:20|35314.6|35294.6|35305.5|35285.5|35315.3|35295.3|35303.3|35283.3|36
1650985830000|2022-04-26 15:10:30|35304.9|35284.9|35309|35289|35310.1|35290.1|35304.9|35284.9|34
1650985840000|2022-04-26 15:10:40|35309.5|35289.5|35309.8|35289.8|35309.8|35289.8|35307.5|35287.5|33
1650985850000|2022-04-26 15:10:50|35309.4|35289.4|35308.8|35288.8|35310.6|35290.6|35308.7|35288.7|33
1650985860000|2022-04-26 15:11:00|35308.9|35288.9|35304.4|35284.4|35309|35289|35302.2|35282.2|29
1650985870000|2022-04-26 15:11:10|35304.5|35284.5|35302.4|35282.4|35306.2|35286.2|35297.8|35277.8|32
1650985880000|2022-04-26 15:11:20|35302.5|35282.5|35302.2|35282.2|35303.5|35283.5|35301.9|35281.9|32
1650985890000|2022-04-26 15:11:30|35302.3|35282.3|35301.3|35281.3|35303|35283|35301.3|35281.3|26
1650985900000|2022-04-26 15:11:40|35301.5|35281.5|35302.1|35282.1|35302.8|35282.8|35298.4|35278.4|32
1650985910000|2022-04-26 15:11:50|35302.2|35282.2|35298.2|35278.2|35305.5|35285.5|35297.6|35277.6|35
1650985920000|2022-04-26 15:12:00|35298|35278|35302.1|35282.1|35302.6|35282.6|35298|35278|34
1650985930000|2022-04-26 15:12:10|35302.4|35282.4|35309.6|35289.6|35310.5|35290.5|35300.8|35280.8|38
1650985940000|2022-04-26 15:12:20|35310|35290|35308.7|35288.7|35310|35290|35308|35288|32
1650985950000|2022-04-26 15:12:30|35308.5|35288.5|35307.4|35287.4|35309.9|35289.9|35307.2|35287.2|33
1650985960000|2022-04-26 15:12:40|35308.1|35288.1|35306.3|35286.3|35308.1|35288.1|35305|35285|30
1650985970000|2022-04-26 15:12:50|35306.4|35286.4|35308.3|35288.3|35310.6|35290.6|35305.9|35285.9|34
1650985980000|2022-04-26 15:13:00|35308.5|35288.5|35314.2|35294.2|35315.4|35295.4|35308.4|35288.4|27
1650985990000|2022-04-26 15:13:10|35314.4|35294.4|35312.2|35292.2|35314.5|35294.5|35311|35291|37
1650986000000|2022-04-26 15:13:20|35311.9|35291.9|35314.2|35294.2|35314.9|35294.9|35310.8|35290.8|29
1650986010000|2022-04-26 15:13:30|35314.1|35294.1|35312.6|35292.6|35314.4|35294.4|35312.5|35292.5|29
1650986020000|2022-04-26 15:13:40|35312.4|35292.4|35312.4|35292.4|35312.5|35292.5|35311|35291|34
1650986030000|2022-04-26 15:13:50|35312.5|35292.5|35311.1|35291.1|35314.1|35294.1|35310.7|35290.7|28
1650986040000|2022-04-26 15:14:00|35311.2|35291.2|35311.9|35291.9|35313.5|35293.5|35309.6|35289.6|32
1650986050000|2022-04-26 15:14:10|35311.8|35291.8|35313.4|35293.4|35314.3|35294.3|35310.5|35290.5|33
1650986060000|2022-04-26 15:14:20|35313.8|35293.8|35315.1|35295.1|35316.4|35296.4|35312.3|35292.3|37
1650986070000|2022-04-26 15:14:30|35315.5|35295.5|35317.4|35297.4|35320|35300|35314.3|35294.3|29
1650986080000|2022-04-26 15:14:40|35317|35297|35319.8|35299.8|35320.9|35300.9|35315.9|35295.9|28
1650986090000|2022-04-26 15:14:50|35320.3|35300.3|35319.1|35299.1|35320.3|35300.3|35317.1|35297.1|33
1650986100000|2022-04-26 15:15:00|35318.7|35298.7|35318.5|35298.5|35318.9|35298.9|35317.1|35297.1|27
1650986110000|2022-04-26 15:15:10|35318.1|35298.1|35318.3|35298.3|35318.9|35298.9|35315.8|35295.8|26
1650986120000|2022-04-26 15:15:20|35318.4|35298.4|35318.9|35298.9|35319.1|35299.1|35317.4|35297.4|28
1650986130000|2022-04-26 15:15:30|35318.8|35298.8|35319.2|35299.2|35321.1|35301.1|35318.1|35298.1|29
1650986140000|2022-04-26 15:15:40|35319.3|35299.3|35322|35302|35323.9|35303.9|35319.3|35299.3|34
1650986150000|2022-04-26 15:15:50|35322.1|35302.1|35320.3|35300.3|35323.4|35303.4|35320.3|35300.3|30
1650986160000|2022-04-26 15:16:00|35320.2|35300.2|35321.8|35301.8|35322.5|35302.5|35318.8|35298.8|35
1650986170000|2022-04-26 15:16:10|35321.4|35301.4|35320|35300|35322.4|35302.4|35318.6|35298.6|26
1650986180000|2022-04-26 15:16:20|35320.1|35300.1|35317.4|35297.4|35320.1|35300.1|35316.7|35296.7|27
1650986190000|2022-04-26 15:16:30|35315.5|35295.5|35312.1|35292.1|35317.1|35297.1|35311.2|35291.2|36
1650986200000|2022-04-26 15:16:40|35311.4|35291.4|35313.6|35293.6|35315|35295|35310.9|35290.9|37
1650986210000|2022-04-26 15:16:50|35314.2|35294.2|35309.6|35289.6|35314.2|35294.2|35309.1|35289.1|28
1650986220000|2022-04-26 15:17:00|35310.8|35290.8|35309.6|35289.6|35310.8|35290.8|35306.3|35286.3|32
1650986230000|2022-04-26 15:17:10|35309.4|35289.4|35303.9|35283.9|35310.5|35290.5|35302.8|35282.8|31
1650986240000|2022-04-26 15:17:20|35304.1|35284.1|35306.1|35286.1|35307.2|35287.2|35304|35284|27
1650986250000|2022-04-26 15:17:30|35306.2|35286.2|35308.9|35288.9|35309.6|35289.6|35305.2|35285.2|29
1650986260000|2022-04-26 15:17:40|35307.9|35287.9|35313.3|35293.3|35314.7|35294.7|35307.9|35287.9|37
1650986270000|2022-04-26 15:17:50|35313.6|35293.6|35312.4|35292.4|35316.3|35296.3|35311.4|35291.4|35
1650986280000|2022-04-26 15:18:00|35311.5|35291.5|35310.8|35290.8|35312.7|35292.7|35309.8|35289.8|30
1650986290000|2022-04-26 15:18:10|35309.8|35289.8|35313|35293|35315.1|35295.1|35307.7|35287.7|27
1650986300000|2022-04-26 15:18:20|35310.7|35290.7|35312.6|35292.6|35314.2|35294.2|35310.5|35290.5|31
1650986310000|2022-04-26 15:18:30|35312.8|35292.8|35314.6|35294.6|35315.7|35295.7|35310.6|35290.6|32
1650986320000|2022-04-26 15:18:40|35315|35295|35315.5|35295.5|35317.2|35297.2|35314.3|35294.3|30
1650986330000|2022-04-26 15:18:50|35315.1|35295.1|35315.2|35295.2|35316.2|35296.2|35313.7|35293.7|29
1650986340000|2022-04-26 15:19:00|35315.1|35295.1|35317.5|35297.5|35318.7|35298.7|35314.2|35294.2|31
1650986350000|2022-04-26 15:19:10|35317.6|35297.6|35316.7|35296.7|35318.2|35298.2|35314.2|35294.2|31
1650986360000|2022-04-26 15:19:20|35317.7|35297.7|35313.2|35293.2|35319.2|35299.2|35312.9|35292.9|38
1650986370000|2022-04-26 15:19:30|35312.6|35292.6|35317|35297|35317.4|35297.4|35311.4|35291.4|38
1650986380000|2022-04-26 15:19:40|35317.2|35297.2|35325.3|35305.3|35326.3|35306.3|35317.2|35297.2|31
1650986390000|2022-04-26 15:19:50|35325.6|35305.6|35326.5|35306.5|35330.5|35310.5|35325.6|35305.6|29
1650986400000|2022-04-26 15:20:00|35325.9|35305.9|35327.4|35307.4|35330.6|35310.6|35325.8|35305.8|25
1650986410000|2022-04-26 15:20:10|35328.7|35308.7|35326.4|35306.4|35328.7|35308.7|35326.4|35306.4|19
1650986420000|2022-04-26 15:20:20|35326.7|35306.7|35326.3|35306.3|35326.7|35306.7|35325.1|35305.1|25
1650986430000|2022-04-26 15:20:30|35326.7|35306.7|35324.9|35304.9|35328.1|35308.1|35324.1|35304.1|27
1650986440000|2022-04-26 15:20:40|35324.6|35304.6|35328|35308|35328.1|35308.1|35324.5|35304.5|17
1650986450000|2022-04-26 15:20:50|35327.9|35307.9|35322.7|35302.7|35328.3|35308.3|35322.7|35302.7|26
1650986460000|2022-04-26 15:21:00|35322.4|35302.4|35322.9|35302.9|35325.1|35305.1|35321.6|35301.6|20
1650986470000|2022-04-26 15:21:10|35323|35303|35326.1|35306.1|35327.7|35307.7|35322.2|35302.2|22
1650986480000|2022-04-26 15:21:20|35325.8|35305.8|35325.9|35305.9|35327.1|35307.1|35325.2|35305.2|22
1650986490000|2022-04-26 15:21:30|35325.6|35305.6|35327.3|35307.3|35328.6|35308.6|35325.6|35305.6|21
1650986500000|2022-04-26 15:21:40|35327.2|35307.2|35328.5|35308.5|35330|35310|35324.7|35304.7|28
1650986510000|2022-04-26 15:21:50|35328.7|35308.7|35319.7|35299.7|35330.1|35310.1|35319.7|35299.7|29
1650986520000|2022-04-26 15:22:00|35321|35301|35322.6|35302.6|35322.7|35302.7|35319.2|35299.2|30
1650986530000|2022-04-26 15:22:10|35321.2|35301.2|35318.6|35298.6|35323.3|35303.3|35318.6|35298.6|24
1650986540000|2022-04-26 15:22:20|35319|35299|35313.6|35293.6|35320.3|35300.3|35312.6|35292.6|32
1650986550000|2022-04-26 15:22:30|35313.3|35293.3|35315.1|35295.1|35315.1|35295.1|35311.6|35291.6|30
1650986560000|2022-04-26 15:22:40|35314.2|35294.2|35314.2|35294.2|35315.8|35295.8|35313.3|35293.3|25
1650986570000|2022-04-26 15:22:50|35313.7|35293.7|35314.2|35294.2|35314.8|35294.8|35311.1|35291.1|28
1650986580000|2022-04-26 15:23:00|35314.1|35294.1|35311.4|35291.4|35314.5|35294.5|35306|35286|28
1650986590000|2022-04-26 15:23:10|35310.9|35290.9|35317.7|35297.7|35319.9|35299.9|35309.5|35289.5|27
1650986600000|2022-04-26 15:23:20|35317.8|35297.8|35319.4|35299.4|35320.2|35300.2|35316|35296|33
1650986610000|2022-04-26 15:23:30|35320.1|35300.1|35318.8|35298.8|35320.2|35300.2|35318.6|35298.6|21
1650986620000|2022-04-26 15:23:40|35319.5|35299.5|35324|35304|35325.3|35305.3|35318.7|35298.7|22
1650986630000|2022-04-26 15:23:50|35324.1|35304.1|35319.5|35299.5|35324.2|35304.2|35319.5|35299.5|28
1650986640000|2022-04-26 15:24:00|35320|35300|35321.9|35301.9|35323.7|35303.7|35319.1|35299.1|26
1650986650000|2022-04-26 15:24:10|35321.7|35301.7|35328.2|35308.2|35328.2|35308.2|35321.6|35301.6|31
1650986660000|2022-04-26 15:24:20|35328.1|35308.1|35325.1|35305.1|35328.1|35308.1|35324.9|35304.9|26
1650986670000|2022-04-26 15:24:30|35325.2|35305.2|35325.3|35305.3|35325.8|35305.8|35324.8|35304.8|13
1650986680000|2022-04-26 15:24:40|35325.1|35305.1|35326.4|35306.4|35326.6|35306.6|35324.8|35304.8|16
1650986690000|2022-04-26 15:24:50|35326.3|35306.3|35317.5|35297.5|35326.3|35306.3|35316.4|35296.4|34
1650986700000|2022-04-26 15:25:00|35318.7|35298.7|35315.2|35295.2|35320.9|35300.9|35310|35290|30
1650986710000|2022-04-26 15:25:10|35315.1|35295.1|35311.7|35291.7|35315.2|35295.2|35309.4|35289.4|27
1650986720000|2022-04-26 15:25:20|35308.9|35288.9|35310.4|35290.4|35311.4|35291.4|35306.4|35286.4|32
1650986730000|2022-04-26 15:25:30|35308.4|35288.4|35310.1|35290.1|35310.8|35290.8|35308.3|35288.3|22
1650986740000|2022-04-26 15:25:40|35309.9|35289.9|35308.6|35288.6|35309.9|35289.9|35307.8|35287.8|14
1650986750000|2022-04-26 15:25:50|35310.7|35290.7|35311.5|35291.5|35311.6|35291.6|35309.6|35289.6|10
1650986760000|2022-04-26 15:26:00|35311.7|35291.7|35310|35290|35316.1|35296.1|35307.4|35287.4|23
1650986770000|2022-04-26 15:26:10|35309.7|35289.7|35311.1|35291.1|35315|35295|35309.7|35289.7|24
1650986780000|2022-04-26 15:26:20|35310.3|35290.3|35308.5|35288.5|35311.8|35291.8|35308.5|35288.5|25
1650986790000|2022-04-26 15:26:30|35308.6|35288.6|35307.7|35287.7|35309.9|35289.9|35302.3|35282.3|28
1650986800000|2022-04-26 15:26:40|35311.1|35291.1|35313.3|35293.3|35315.4|35295.4|35307.6|35287.6|30
1650986810000|2022-04-26 15:26:50|35313.8|35293.8|35315.5|35295.5|35315.5|35295.5|35311.2|35291.2|28
1650986820000|2022-04-26 15:27:00|35315.9|35295.9|35311|35291|35315.9|35295.9|35307.7|35287.7|25
1650986830000|2022-04-26 15:27:10|35310.4|35290.4|35309.4|35289.4|35313|35293|35307.4|35287.4|27
1650986840000|2022-04-26 15:27:20|35310.6|35290.6|35307.2|35287.2|35311.8|35291.8|35307.2|35287.2|18
1650986850000|2022-04-26 15:27:30|35306.8|35286.8|35306.7|35286.7|35308.6|35288.6|35306.7|35286.7|24
1650986860000|2022-04-26 15:27:40|35307.6|35287.6|35308.7|35288.7|35310|35290|35307.2|35287.2|16
1650986870000|2022-04-26 15:27:50|35308.1|35288.1|35310.8|35290.8|35311.4|35291.4|35305.5|35285.5|18
1650986880000|2022-04-26 15:28:00|35311.2|35291.2|35310.6|35290.6|35312.4|35292.4|35307.4|35287.4|23
1650986890000|2022-04-26 15:28:10|35309.7|35289.7|35305.6|35285.6|35311.3|35291.3|35300.8|35280.8|30
1650986900000|2022-04-26 15:28:20|35305.5|35285.5|35307.5|35287.5|35308.4|35288.4|35302.7|35282.7|31
1650986910000|2022-04-26 15:28:30|35307.4|35287.4|35305.6|35285.6|35307.6|35287.6|35305|35285|23
1650986920000|2022-04-26 15:28:40|35305.4|35285.4|35301.8|35281.8|35306|35286|35298.5|35278.5|31
1650986930000|2022-04-26 15:28:50|35301.9|35281.9|35304.2|35284.2|35304.8|35284.8|35301.8|35281.8|22
1650986940000|2022-04-26 15:29:00|35303.9|35283.9|35303.2|35283.2|35305.3|35285.3|35302.5|35282.5|25
1650986950000|2022-04-26 15:29:10|35305.1|35285.1|35303.2|35283.2|35305.2|35285.2|35299.7|35279.7|26
1650986960000|2022-04-26 15:29:20|35299.5|35279.5|35302.9|35282.9|35304.5|35284.5|35297.6|35277.6|29
1650986970000|2022-04-26 15:29:30|35303.1|35283.1|35302.7|35282.7|35306|35286|35301.9|35281.9|20
1650986980000|2022-04-26 15:29:40|35303.3|35283.3|35301.5|35281.5|35303.3|35283.3|35295.7|35275.7|29
1650986990000|2022-04-26 15:29:50|35302.3|35282.3|35306.4|35286.4|35306.8|35286.8|35301.2|35281.2|24
1650987000000|2022-04-26 15:30:00|35305.3|35285.3|35315.5|35265.5|35321.2|35286.4|35304.4|35257.5|36
1650987010000|2022-04-26 15:30:10|35316.4|35266.4|35316.8|35266.8|35317.7|35267.7|35315.6|35265.6|20
1650987020000|2022-04-26 15:30:20|35317|35267|35317.3|35261.1|35318.9|35267.1|35315.2|35261|22
1650987030000|2022-04-26 15:30:30|35317.4|35264.9|35319.9|35269.9|35321.1|35271.1|35314.9|35260.4|16
1650987040000|2022-04-26 15:30:40|35320.3|35270.3|35319.6|35269.6|35320.4|35270.4|35317.1|35260.4|29
1650987050000|2022-04-26 15:30:50|35319.7|35269.7|35322.3|35272.3|35324.8|35274.8|35319.6|35269.6|24
1650987060000|2022-04-26 15:31:00|35321.5|35271.5|35321.9|35271.9|35322.8|35272.8|35320.7|35270.7|23
1650987070000|2022-04-26 15:31:10|35321.8|35271.8|35317.2|35267.2|35322|35272|35316.8|35266.8|19
1650987080000|2022-04-26 15:31:20|35317.1|35267.1|35317.1|35267.1|35323.2|35273.2|35316.9|35266.9|25
1650987090000|2022-04-26 15:31:30|35316.6|35266.6|35318.5|35268.5|35318.7|35268.7|35316.6|35266.6|14
1650987100000|2022-04-26 15:31:40|35318.6|35268.6|35315.4|35265.4|35318.6|35268.6|35313.4|35263.4|29
1650987110000|2022-04-26 15:31:50|35315.2|35265.2|35296.3|35276.3|35316|35278.7|35294.6|35264.5|22
1650987120000|2022-04-26 15:32:00|35296.2|35276.2|35301.1|35281.1|35301.5|35281.5|35295.8|35275.8|24
1650987130000|2022-04-26 15:32:10|35301.2|35281.2|35301.7|35281.7|35303.2|35283.2|35299|35279|23
1650987140000|2022-04-26 15:32:20|35299.9|35279.9|35303.2|35283.2|35305.6|35285.6|35299.9|35279.9|25
1650987150000|2022-04-26 15:32:30|35303.3|35283.3|35303.8|35283.8|35306.4|35286.4|35301.6|35281.6|26
1650987160000|2022-04-26 15:32:40|35302.6|35282.6|35300.7|35280.7|35303.8|35283.8|35300.1|35280.1|33
1650987170000|2022-04-26 15:32:50|35300.8|35280.8|35300.1|35280.1|35301.6|35281.6|35298.8|35278.8|22
1650987180000|2022-04-26 15:33:00|35300.2|35280.2|35297.6|35277.6|35300.5|35280.5|35297|35277|25
1650987190000|2022-04-26 15:33:10|35297.4|35277.4|35303.4|35283.4|35303.4|35283.4|35297.4|35277.4|16
1650987200000|2022-04-26 15:33:20|35303.1|35283.1|35303.4|35283.4|35304.5|35284.5|35300.8|35280.8|24
1650987210000|2022-04-26 15:33:30|35303|35283|35301.7|35281.7|35303|35283|35301.5|35281.5|22
1650987220000|2022-04-26 15:33:40|35301.5|35281.5|35302.6|35282.6|35304.9|35284.9|35301.5|35281.5|27
1650987230000|2022-04-26 15:33:50|35301.7|35281.7|35299.9|35279.9|35301.8|35281.8|35298.6|35278.6|27
1650987240000|2022-04-26 15:34:00|35300.4|35280.4|35301.5|35281.5|35303.2|35283.2|35299.5|35279.5|25
1650987250000|2022-04-26 15:34:10|35301.4|35281.4|35301.7|35281.7|35303.5|35283.5|35298.8|35278.8|28
1650987260000|2022-04-26 15:34:20|35302.4|35282.4|35306.4|35286.4|35308.4|35288.4|35302.1|35282.1|25
1650987270000|2022-04-26 15:34:30|35306.1|35286.1|35306.4|35286.4|35309.2|35289.2|35305.4|35285.4|28
1650987280000|2022-04-26 15:34:40|35306.6|35286.6|35309.1|35289.1|35313|35293|35306.6|35286.6|35
1650987290000|2022-04-26 15:34:50|35309.4|35289.4|35310.3|35290.3|35310.3|35290.3|35308.7|35288.7|23
1650987300000|2022-04-26 15:35:00|35310.4|35290.4|35313.1|35293.1|35313.9|35293.9|35310.4|35290.4|19
1650987310000|2022-04-26 15:35:10|35308.5|35288.5|35309|35289|35313.9|35293.9|35306.7|35286.7|31
1650987320000|2022-04-26 15:35:20|35308.3|35288.3|35311.1|35291.1|35314.1|35294.1|35308|35288|30
1650987330000|2022-04-26 15:35:30|35310.3|35290.3|35310.7|35290.7|35312.6|35292.6|35308.7|35288.7|22
1650987340000|2022-04-26 15:35:40|35313.9|35293.9|35330.6|35280.6|35336.6|35295.6|35313.4|35275.5|35
1650987350000|2022-04-26 15:35:50|35333.9|35277.5|35331.7|35281.7|35333.9|35282.2|35329.7|35277.5|32
1650987360000|2022-04-26 15:36:00|35330.9|35280.9|35330.1|35273.2|35331.7|35281.4|35326.4|35272.3|32
1650987370000|2022-04-26 15:36:10|35329.9|35272.7|35330.1|35280.1|35335|35282.8|35326.1|35272.7|31
1650987380000|2022-04-26 15:36:20|35330.2|35280.2|35332.1|35282.1|35334.5|35284.5|35329.9|35276.8|28
1650987390000|2022-04-26 15:36:30|35332.3|35282.3|35334.2|35284.2|35341.6|35289.4|35332.3|35282.3|34
1650987400000|2022-04-26 15:36:40|35334.7|35284.7|35334.2|35278|35335.2|35284.7|35329.9|35278|22
1650987410000|2022-04-26 15:36:50|35331.1|35281.1|35333.7|35283.7|35334|35283.7|35329.3|35276.8|22
1650987420000|2022-04-26 15:37:00|35333.3|35283.3|35331.2|35281.2|35333.3|35283.3|35331.1|35281.1|19
1650987430000|2022-04-26 15:37:10|35330.9|35280.9|35316.5|35296.5|35331.3|35297.3|35316.5|35279.4|23
1650987440000|2022-04-26 15:37:20|35316.2|35296.2|35329.2|35279.2|35329.9|35296.3|35311.5|35278.5|26
1650987450000|2022-04-26 15:37:30|35328.9|35278.9|35331.5|35281.5|35334.3|35282.2|35328.9|35276.9|21
1650987460000|2022-04-26 15:37:40|35331.9|35281.9|35330.8|35280.8|35334.8|35281.9|35330.8|35277.1|15
1650987470000|2022-04-26 15:37:50|35331.2|35281.2|35334.9|35277.7|35335.8|35283.6|35331.1|35277.7|17
1650987480000|2022-04-26 15:38:00|35319|35299|35330|35271.6|35333.1|35299|35318.9|35269.9|33
1650987490000|2022-04-26 15:38:10|35329.3|35272.5|35331.6|35273.4|35331.7|35279|35328.5|35270.2|25
1650987500000|2022-04-26 15:38:20|35330.6|35272.1|35330.4|35273.6|35331.5|35276.5|35326.4|35272.1|26
1650987510000|2022-04-26 15:38:30|35330.3|35273.4|35327.8|35270.4|35331.5|35301.6|35310.8|35270.4|27
1650987520000|2022-04-26 15:38:40|35328.1|35271.2|35329.3|35272.2|35331|35272.8|35327.3|35270.1|28
1650987530000|2022-04-26 15:38:50|35329.1|35271.7|35329.7|35279.7|35330.2|35280.2|35328.3|35271|30
1650987540000|2022-04-26 15:39:00|35327.7|35277.7|35330.1|35280.1|35334.4|35282.8|35327.7|35273.9|27
1650987550000|2022-04-26 15:39:10|35330.6|35280.6|35334|35284|35335.2|35285.2|35329.4|35276.7|25
1650987560000|2022-04-26 15:39:20|35334.2|35284.2|35333.9|35283.9|35334.2|35284.2|35331.4|35281.4|22
1650987570000|2022-04-26 15:39:30|35334|35284|35334.5|35284.5|35336.9|35286.9|35333.2|35280.2|25
1650987580000|2022-04-26 15:39:40|35334.7|35284.7|35339.1|35279.3|35341.2|35289.6|35334.7|35279.3|26
1650987590000|2022-04-26 15:39:50|35338.7|35278.6|35339.2|35279.3|35339.6|35286.6|35336.6|35277.1|27
1650987600000|2022-04-26 15:40:00|35338.8|35279.4|35341.8|35284|35342.4|35289.9|35337.5|35279.2|28
1650987610000|2022-04-26 15:40:10|35342.6|35282.4|35342.5|35284.5|35343.4|35284.7|35341.4|35282.4|28
1650987620000|2022-04-26 15:40:20|35342.4|35282.4|35342.5|35285.7|35343.8|35289.6|35339.3|35281.1|18
1650987630000|2022-04-26 15:40:30|35342.8|35285.8|35344.6|35287|35346.1|35296.1|35340.9|35284.8|18
1650987640000|2022-04-26 15:40:40|35344.2|35285.7|35339.8|35289.8|35344.4|35292.8|35339.6|35285.7|30
1650987650000|2022-04-26 15:40:50|35340.8|35290.8|35344.9|35285.3|35345|35292|35340.6|35285.3|27
1650987660000|2022-04-26 15:41:00|35345.5|35285.6|35344|35285.1|35345.7|35286.3|35343.8|35283.5|27
1650987670000|2022-04-26 15:41:10|35344.2|35285.4|35342.9|35283.6|35346.6|35293.2|35339.1|35281.6|33
1650987680000|2022-04-26 15:41:20|35343.7|35281.5|35341.2|35273.5|35343.7|35288|35335.8|35272.5|28
1650987690000|2022-04-26 15:41:30|35341.8|35274.1|35340.3|35278.5|35341.8|35281.9|35331.9|35273.8|18
1650987700000|2022-04-26 15:41:40|35339.7|35278.8|35339.3|35282.2|35340.6|35287.4|35336.2|35276.8|20
1650987710000|2022-04-26 15:41:50|35339.2|35280.6|35334.6|35276.4|35339.2|35281.6|35333.5|35275.5|15
1650987720000|2022-04-26 15:42:00|35336.3|35276.9|35336.5|35277.7|35337.2|35283.9|35333.7|35276.6|20
1650987730000|2022-04-26 15:42:10|35336.7|35278.9|35336.5|35274.5|35337.4|35279|35336.5|35274.3|11
1650987740000|2022-04-26 15:42:20|35336.2|35274.6|35334.5|35270.9|35336.2|35303.4|35317.4|35270.9|10
1650987750000|2022-04-26 15:42:30|35334.6|35272.2|35331.1|35270.6|35335.4|35279.6|35327.4|35266.5|30
1650987760000|2022-04-26 15:42:40|35331|35270.7|35330|35269.1|35331.8|35271|35329.6|35269|23
1650987770000|2022-04-26 15:42:50|35329|35269.8|35326.6|35267.6|35330.6|35274|35324|35264.6|22
1650987780000|2022-04-26 15:43:00|35326.2|35267.7|35331.4|35271.1|35332.7|35276.6|35326.2|35267.5|29
1650987790000|2022-04-26 15:43:10|35331.1|35271.4|35329.1|35270|35331.1|35272.5|35329.1|35269.8|19
1650987800000|2022-04-26 15:43:20|35329.5|35268.7|35326.7|35270.1|35329.5|35274.1|35323.8|35266.3|24
1650987810000|2022-04-26 15:43:30|35326.6|35270.2|35326.7|35268|35327|35272.9|35322.9|35267.4|21
1650987820000|2022-04-26 15:43:40|35326.8|35268.1|35328.3|35278.3|35328.3|35278.3|35325.1|35267.2|19
1650987830000|2022-04-26 15:43:50|35327.9|35277.9|35327.1|35261.7|35328|35278|35325.2|35261.5|23
1650987840000|2022-04-26 15:44:00|35326.4|35263.7|35329.5|35264.9|35329.7|35267.9|35325.2|35262.2|27
1650987850000|2022-04-26 15:44:10|35328.6|35264.4|35328.6|35263.8|35328.6|35273.8|35318.3|35263.2|18
1650987860000|2022-04-26 15:44:20|35327.9|35264.8|35323.7|35273.7|35330.9|35274.7|35323.6|35263.8|22
1650987870000|2022-04-26 15:44:30|35322.9|35272.9|35327.1|35265.9|35328.4|35272.9|35320.5|35265.7|23
1650987880000|2022-04-26 15:44:40|35326.6|35266.1|35327.9|35268|35329.6|35274.9|35323.2|35266.1|24
1650987890000|2022-04-26 15:44:50|35327.5|35268.6|35324.1|35265.1|35328.5|35268.6|35324.1|35265.1|18
1650987900000|2022-04-26 15:45:00|35324|35265.8|35324.9|35265.7|35325.7|35273|35322.4|35264.5|20
1650987910000|2022-04-26 15:45:10|35321.1|35271.1|35327.3|35265|35331.5|35275.9|35320.9|35264.7|23
1650987920000|2022-04-26 15:45:20|35327.1|35265.4|35326.6|35264|35335.2|35273.2|35323.2|35261|25
1650987930000|2022-04-26 15:45:30|35324.8|35265.2|35332.9|35267.4|35336.6|35272.8|35324.8|35262.9|31
1650987940000|2022-04-26 15:45:40|35331.9|35268.4|35331.9|35274.2|35333.4|35277.8|35327.8|35267.3|28
1650987950000|2022-04-26 15:45:50|35332.8|35274.4|35383.6|35310.1|35393.9|35331.1|35332.1|35270.5|32
1650987960000|2022-04-26 15:46:00|35378.9|35311|35373.7|35313.4|35385.6|35318|35368|35310.5|30
1650987970000|2022-04-26 15:46:10|35373.1|35312.4|35381.2|35295.5|35392.2|35316.6|35365.7|35289.7|26
1650987980000|2022-04-26 15:46:20|35383.4|35287.1|35369.7|35291.2|35383.4|35294.2|35369.2|35285.5|19
1650987990000|2022-04-26 15:46:30|35373.3|35290.2|35374.3|35289.3|35377|35302.3|35352.3|35287.6|25
1650988000000|2022-04-26 15:46:40|35367.5|35291.7|35366.2|35288.2|35372.7|35291.7|35364.7|35283.8|20
1650988010000|2022-04-26 15:46:50|35366.6|35287.9|35366.7|35293.7|35374.2|35296.3|35364.9|35283.1|23
1650988020000|2022-04-26 15:47:00|35366.5|35293.6|35360.3|35291.1|35368.6|35294.7|35360.3|35277.1|12
1650988030000|2022-04-26 15:47:10|35362.9|35288.4|35367.4|35285.2|35374.2|35296.9|35362|35271.7|19
1650988040000|2022-04-26 15:47:20|35367.7|35289.4|35367.7|35282.6|35370.5|35313|35363|35275.3|24
1650988050000|2022-04-26 15:47:30|35368.1|35281.2|35369.4|35287.2|35370.8|35297.9|35360.7|35279.6|17
1650988060000|2022-04-26 15:47:40|35365|35290.9|35363.9|35294.4|35370.6|35302.9|35363.8|35280.1|12
1650988070000|2022-04-26 15:47:50|35365.1|35294.3|35370.7|35292.4|35370.7|35294.9|35363.4|35287.1|21
1650988080000|2022-04-26 15:48:00|35369.4|35296.6|35373.1|35300.8|35374.1|35305.3|35363.8|35287.1|34
1650988090000|2022-04-26 15:48:10|35372.6|35302.4|35369.1|35301.4|35374.3|35304.8|35367.5|35298.8|25
1650988100000|2022-04-26 15:48:20|35368.8|35305.6|35368.2|35311.7|35370.8|35311.7|35366.9|35302.9|23
1650988110000|2022-04-26 15:48:30|35368.6|35312.1|35363.8|35306.4|35371.5|35312.1|35360.3|35304.9|19
1650988120000|2022-04-26 15:48:40|35364|35306.7|35373.9|35315.9|35373.9|35315.9|35363.6|35305.8|24
1650988130000|2022-04-26 15:48:50|35374.1|35315.6|35378.7|35318.5|35378.7|35318.6|35374.1|35315.1|21
1650988140000|2022-04-26 15:49:00|35371.7|35321.7|35372.5|35308.8|35372.5|35334.6|35353.2|35303.7|34
1650988150000|2022-04-26 15:49:10|35369.4|35309.2|35366.3|35298.7|35369.4|35309.2|35363.5|35297.5|35
1650988160000|2022-04-26 15:49:20|35364.5|35298.6|35363.9|35303.9|35366.9|35307.7|35363.7|35298.4|23
1650988170000|2022-04-26 15:49:30|35362.5|35304.8|35381.8|35324.5|35384.6|35339.1|35359.1|35304.4|30
1650988180000|2022-04-26 15:49:40|35383.5|35323.5|35379.1|35359.1|35392.5|35359.3|35375.3|35323.5|35
1650988190000|2022-04-26 15:49:50|35378.6|35358.6|35381.4|35361.4|35382.2|35362.2|35376.9|35356.9|30
1650988200000|2022-04-26 15:50:00|35380.3|35360.3|35394.9|35337.4|35394.9|35360.9|35375.8|35337.4|35
1650988210000|2022-04-26 15:50:10|35395.8|35337.7|35380.9|35360.9|35396.4|35361.3|35380.9|35337.7|26
1650988220000|2022-04-26 15:50:20|35381|35361|35381.3|35361.3|35381.6|35361.6|35377|35357|24
1650988230000|2022-04-26 15:50:30|35380.9|35360.9|35379.5|35359.5|35381.3|35361.3|35377.3|35357.3|30
1650988240000|2022-04-26 15:50:40|35378.5|35358.5|35376.9|35356.9|35378.9|35358.9|35376.8|35356.8|21
1650988250000|2022-04-26 15:50:50|35377.5|35357.5|35374.8|35354.8|35377.8|35357.8|35373.9|35353.9|31
1650988260000|2022-04-26 15:51:00|35377.9|35357.9|35376.8|35356.8|35378.9|35358.9|35376.7|35356.7|22
1650988270000|2022-04-26 15:51:10|35377.3|35357.3|35376.2|35356.2|35379.1|35359.1|35375.8|35355.8|24
1650988280000|2022-04-26 15:51:20|35376.4|35356.4|35377.3|35357.3|35377.3|35357.3|35375.4|35355.4|22
1650988290000|2022-04-26 15:51:30|35373.3|35353.3|35369.9|35349.9|35375.5|35355.5|35369.9|35349.9|18
1650988300000|2022-04-26 15:51:40|35373|35353|35371|35351|35373|35353|35369.9|35349.9|19
1650988310000|2022-04-26 15:51:50|35370.3|35350.3|35373.8|35353.8|35374.5|35354.5|35370.1|35350.1|17
1650988320000|2022-04-26 15:52:00|35373.4|35353.4|35367.7|35347.7|35376.5|35356.5|35365.9|35345.9|24
1650988330000|2022-04-26 15:52:10|35372.4|35352.4|35370.8|35350.8|35376.6|35356.6|35367.6|35347.6|17
1650988340000|2022-04-26 15:52:20|35370|35350|35372.7|35352.7|35373.4|35353.4|35368.4|35348.4|21
1650988350000|2022-04-26 15:52:30|35372.8|35352.8|35367.4|35347.4|35373.1|35353.1|35367.4|35347.4|20
1650988360000|2022-04-26 15:52:40|35369.5|35349.5|35373.1|35353.1|35374.8|35354.8|35369.5|35349.5|20
1650988370000|2022-04-26 15:52:50|35373.4|35353.4|35370.5|35350.5|35374.1|35354.1|35369.4|35349.4|15
1650988380000|2022-04-26 15:53:00|35371.7|35351.7|35371.6|35351.6|35375.3|35355.3|35370.5|35350.5|18
1650988390000|2022-04-26 15:53:10|35373.7|35353.7|35370.1|35350.1|35373.7|35353.7|35367.9|35347.9|16
1650988400000|2022-04-26 15:53:20|35371.5|35351.5|35373.4|35353.4|35376.5|35356.5|35371.3|35351.3|19
1650988410000|2022-04-26 15:53:30|35373.2|35353.2|35369.7|35349.7|35375.3|35355.3|35366|35346|24
1650988420000|2022-04-26 15:53:40|35369.5|35349.5|35370.1|35350.1|35372.2|35352.2|35369.3|35349.3|21
1650988430000|2022-04-26 15:53:50|35370.3|35350.3|35372.5|35352.5|35375.8|35355.8|35370.3|35350.3|20
1650988440000|2022-04-26 15:54:00|35372.9|35352.9|35372.3|35352.3|35374.1|35354.1|35371.8|35351.8|16
1650988450000|2022-04-26 15:54:10|35372.1|35352.1|35370.1|35350.1|35373.5|35353.5|35367.6|35347.6|20
1650988460000|2022-04-26 15:54:20|35371.1|35351.1|35371.3|35351.3|35386.8|35354.1|35368.3|35336.3|20
1650988470000|2022-04-26 15:54:30|35370.9|35350.9|35367.1|35347.1|35372.2|35352.2|35366.7|35346.7|19
1650988480000|2022-04-26 15:54:40|35368.8|35348.8|35377.1|35313.1|35379.2|35353|35365.4|35313.1|31
1650988490000|2022-04-26 15:54:50|35378.9|35314.4|35379.2|35320.7|35380.7|35321.8|35371.8|35311.2|27
1650988500000|2022-04-26 15:55:00|35380.5|35314.5|35380.8|35315.5|35381.8|35317.8|35378.1|35314.1|17
1650988510000|2022-04-26 15:55:10|35380.9|35317.3|35384.2|35323.3|35384.2|35323.3|35380.4|35315|19
1650988520000|2022-04-26 15:55:20|35385.3|35320.6|35383.5|35316.5|35385.8|35321.2|35382.5|35316.1|31
1650988530000|2022-04-26 15:55:30|35384.1|35317.2|35384.2|35321.7|35384.4|35323.6|35382.3|35316.8|16
1650988540000|2022-04-26 15:55:40|35384.6|35323.4|35380.6|35311.4|35384.6|35324.7|35369.9|35309.9|26
1650988550000|2022-04-26 15:55:50|35380.5|35311.3|35381.9|35315.2|35384.3|35320.7|35380|35311.3|24
1650988560000|2022-04-26 15:56:00|35381.7|35314.7|35376.9|35308.3|35381.7|35315.3|35370.7|35306|31
1650988570000|2022-04-26 15:56:10|35377.7|35308.8|35377.1|35307.3|35379.1|35311.6|35375.8|35307.3|25
1650988580000|2022-04-26 15:56:20|35376.6|35309.4|35375.4|35300.7|35378.4|35309.4|35371.6|35300.7|31
1650988590000|2022-04-26 15:56:30|35375.7|35301|35375.7|35310.3|35376.4|35312|35372.4|35301|23
1650988600000|2022-04-26 15:56:40|35374.7|35309|35375.1|35309.6|35377.5|35312.2|35373.3|35308.1|18
1650988610000|2022-04-26 15:56:50|35375.4|35308.3|35367|35306.1|35376.8|35309.7|35366.4|35305.4|24
1650988620000|2022-04-26 15:57:00|35374.4|35311.8|35381.5|35314|35386.1|35315.5|35374.4|35306|26
1650988630000|2022-04-26 15:57:10|35382|35313.4|35382.6|35314.4|35382.9|35314.6|35379.1|35312.7|20
1650988640000|2022-04-26 15:57:20|35381.8|35314.7|35383.6|35318|35386.1|35323.6|35378|35311.3|20
1650988650000|2022-04-26 15:57:30|35383.8|35318.2|35383.9|35317.5|35385.8|35323|35382.8|35316.2|21
1650988660000|2022-04-26 15:57:40|35384.3|35318|35385.8|35318.6|35385.8|35318.6|35383.4|35316.4|21
1650988670000|2022-04-26 15:57:50|35386.3|35318|35372.7|35311.7|35386.3|35326.1|35370.4|35307.1|25
1650988680000|2022-04-26 15:58:00|35372.9|35312|35385|35315.4|35385.9|35317.4|35372.6|35310.4|28
1650988690000|2022-04-26 15:58:10|35383.1|35316.8|35386.4|35323.5|35390.7|35323.5|35376.2|35310.2|33
1650988700000|2022-04-26 15:58:20|35387.2|35320.5|35383.3|35317.9|35393.3|35334.1|35380.6|35317|33
1650988710000|2022-04-26 15:58:30|35381.2|35320|35382.1|35316.2|35394.2|35321.8|35381.2|35316.2|28
1650988720000|2022-04-26 15:58:40|35382.3|35316.7|35384.4|35325.1|35387.3|35325.1|35381.6|35315.9|20
1650988730000|2022-04-26 15:58:50|35383.6|35324.7|35393|35323.9|35399.3|35327.7|35383.6|35321.2|27
1650988740000|2022-04-26 15:59:00|35389.4|35323.5|35383|35322|35402|35326.1|35383|35321|34
1650988750000|2022-04-26 15:59:10|35383.6|35316.2|35382.3|35316.6|35387.7|35322.8|35380.5|35316.1|30
1650988760000|2022-04-26 15:59:20|35382.2|35316.5|35383.7|35317.7|35385.6|35318.5|35380.6|35316.1|15
1650988770000|2022-04-26 15:59:30|35382.8|35318.5|35376.4|35318.3|35383.8|35321.8|35376.2|35313|20
1650988780000|2022-04-26 15:59:40|35375.5|35318.5|35372.4|35315.3|35379|35318.5|35372.4|35311.5|19
1650988790000|2022-04-26 15:59:50|35374.3|35308|35376.9|35317.4|35380|35318.2|35372.7|35308|16
1650988800000|2022-04-26 16:00:00|35380.1|35313.8|35376.7|35318.6|35390.5|35323.9|35373.6|35307.7|30
1650988810000|2022-04-26 16:00:10|35379.3|35309.5|35379.8|35310.9|35381.7|35315.2|35377.7|35309.5|32
1650988820000|2022-04-26 16:00:20|35379.1|35310.6|35376.3|35307.7|35380.4|35313.5|35376.3|35307.7|28
1650988830000|2022-04-26 16:00:30|35375.9|35307.1|35375.2|35307.1|35378.7|35310.1|35373.5|35306.7|24
1650988840000|2022-04-26 16:00:40|35374.9|35306.9|35382.1|35308.4|35387.3|35317.5|35374.3|35306.9|28
1650988850000|2022-04-26 16:00:50|35380.3|35306.4|35375.9|35308.7|35380.7|35314.1|35375.5|35305.7|28
1650988860000|2022-04-26 16:01:00|35376.5|35303.3|35376.9|35309.7|35379.3|35311.4|35374.2|35302.7|21
1650988870000|2022-04-26 16:01:10|35377.8|35309.4|35373.2|35304.6|35378.4|35313.2|35371.2|35303.4|23
1650988880000|2022-04-26 16:01:20|35372.9|35305.2|35372.7|35302.4|35374.2|35307.1|35369.9|35302.4|23
1650988890000|2022-04-26 16:01:30|35373.9|35303.1|35370.7|35299.9|35373.9|35303.8|35369.6|35299.9|18
1650988900000|2022-04-26 16:01:40|35371.3|35300.5|35373.6|35305.5|35373.6|35306.8|35370.2|35300.5|21
1650988910000|2022-04-26 16:01:50|35372.5|35305.8|35372.8|35299.9|35377.4|35305.8|35371|35298.5|20
1650988920000|2022-04-26 16:02:00|35371.8|35299.3|35370.7|35313.9|35379.1|35322.3|35366.6|35299.3|16
1650988930000|2022-04-26 16:02:10|35366.7|35316.7|35373.8|35312.1|35397|35325|35366.7|35301.6|19
1650988940000|2022-04-26 16:02:20|35375.8|35308.2|35377.3|35313.5|35380.3|35315.8|35372.4|35303.7|26
1650988950000|2022-04-26 16:02:30|35377.1|35313.6|35375.9|35309.5|35378.7|35315.3|35375.2|35309.1|26
1650988960000|2022-04-26 16:02:40|35375.2|35309.1|35373.3|35303.6|35380.3|35312|35369.8|35301.9|29
1650988970000|2022-04-26 16:02:50|35372.9|35303.1|35371.6|35307|35375.3|35310.8|35369.4|35303.1|23
1650988980000|2022-04-26 16:03:00|35370.7|35305|35373.8|35308.8|35376|35310.7|35370.7|35305|24
1650988990000|2022-04-26 16:03:10|35373.5|35309.7|35371.8|35308.1|35375.4|35310.1|35371.2|35307|21
1650989000000|2022-04-26 16:03:20|35373.3|35307.8|35370|35306.1|35373.3|35308.9|35369.8|35305.5|20
1650989010000|2022-04-26 16:03:30|35370.6|35303.4|35361.6|35311.6|35371.2|35315.7|35360.9|35301.3|17
1650989020000|2022-04-26 16:03:40|35363.6|35313.6|35370.1|35298.7|35373.2|35314|35360.8|35298.7|23
1650989030000|2022-04-26 16:03:50|35366.5|35299.6|35367.4|35297.7|35370.4|35301.2|35366.3|35297.7|33
1650989040000|2022-04-26 16:04:00|35367.5|35297.9|35366.2|35305.9|35368.1|35306.1|35365|35297.8|23
1650989050000|2022-04-26 16:04:10|35364.6|35306.1|35368.6|35298.7|35370.1|35308.5|35364.6|35297.9|25
1650989060000|2022-04-26 16:04:20|35367.5|35299.3|35367.3|35299.2|35370.9|35302.5|35366.7|35299|23
1650989070000|2022-04-26 16:04:30|35367.4|35299|35368|35299.5|35369.6|35302.4|35363.8|35298|21
1650989080000|2022-04-26 16:04:40|35369.8|35299.8|35369.5|35301.8|35372.2|35303.2|35365.3|35297.7|27
1650989090000|2022-04-26 16:04:50|35371.1|35301.4|35372.5|35308.4|35372.5|35312.9|35368.8|35301.4|21
1650989100000|2022-04-26 16:05:00|35373.4|35308.2|35369.8|35306.1|35373.4|35308.2|35368.9|35304.1|17
1650989110000|2022-04-26 16:05:10|35368.9|35307.1|35370.4|35301.9|35370.5|35307.1|35368|35300.4|22
1650989120000|2022-04-26 16:05:20|35370.2|35301.6|35373.8|35303.3|35380|35305.7|35370.2|35301.6|26
1650989130000|2022-04-26 16:05:30|35371.8|35302.3|35370.1|35304|35374.2|35304.7|35368.4|35302|18
1650989140000|2022-04-26 16:05:40|35371.9|35304.3|35374.6|35310.8|35374.6|35313.6|35370.5|35304.3|23
1650989150000|2022-04-26 16:05:50|35374|35310|35373.1|35307.1|35376.5|35310.3|35371.7|35305|23
1650989160000|2022-04-26 16:06:00|35375.4|35306.8|35374.2|35305.5|35375.4|35307.2|35371.8|35305.1|31
1650989170000|2022-04-26 16:06:10|35373.2|35305.2|35374.4|35310.6|35374.6|35313.5|35371.6|35304.6|24
1650989180000|2022-04-26 16:06:20|35373.7|35311|35371.5|35305.5|35374.2|35311|35371.5|35304.7|20
1650989190000|2022-04-26 16:06:30|35372.3|35304.7|35382.1|35311.1|35382.1|35324.1|35364.9|35304.7|27
1650989200000|2022-04-26 16:06:40|35376.8|35309.5|35378.4|35309.1|35380.4|35311|35375.9|35309.1|24
1650989210000|2022-04-26 16:06:50|35377.6|35309.3|35376.9|35313.3|35380.6|35316.3|35375.6|35308.6|21
1650989220000|2022-04-26 16:07:00|35376.2|35312.6|35380.1|35309.7|35380.8|35313.5|35374.2|35309.7|14
1650989230000|2022-04-26 16:07:10|35378.2|35309.3|35378|35309.5|35382.4|35327.2|35374.4|35308|24
1650989240000|2022-04-26 16:07:20|35375.6|35310.9|35378.9|35311.9|35380.8|35311.9|35375.5|35309|15
1650989250000|2022-04-26 16:07:30|35378.5|35311.1|35383.5|35318.6|35384.7|35328|35377|35309.4|27
1650989260000|2022-04-26 16:07:40|35382.2|35319.4|35381.1|35314.7|35385.6|35319.4|35380.1|35314.1|29
1650989270000|2022-04-26 16:07:50|35383.1|35315.6|35382|35314.6|35385.1|35316.1|35381.5|35314.1|27
1650989280000|2022-04-26 16:08:00|35382.4|35314.3|35382.8|35309.7|35383.6|35319.1|35373.7|35308.9|27
1650989290000|2022-04-26 16:08:10|35378.3|35309.5|35374.9|35311.4|35383.2|35311.4|35374.9|35308.4|16
1650989300000|2022-04-26 16:08:20|35376.3|35309.9|35380.5|35316.5|35381.7|35320|35376.3|35309.8|22
1650989310000|2022-04-26 16:08:30|35380.2|35317.2|35384.7|35319.2|35387.5|35323.1|35379|35314.8|31
1650989320000|2022-04-26 16:08:40|35385.4|35319.5|35384.7|35319.7|35387|35320.7|35383.3|35318.9|24
1650989330000|2022-04-26 16:08:50|35384.6|35319.4|35380.8|35320.2|35386.2|35322.9|35380.8|35314.7|26
1650989340000|2022-04-26 16:09:00|35381|35320.1|35381.9|35317.3|35390.9|35323.7|35381|35316.2|26
1650989350000|2022-04-26 16:09:10|35382.6|35316.7|35387.9|35321|35394.2|35321|35381.7|35316.1|25
1650989360000|2022-04-26 16:09:20|35388.2|35320.5|35380.5|35319.7|35389.7|35325.3|35380.5|35316.1|31
1650989370000|2022-04-26 16:09:30|35384.1|35314.4|35379.4|35299.9|35391.1|35317.7|35375.2|35299.9|32
1650989380000|2022-04-26 16:09:40|35381|35299.6|35374.8|35307.3|35383.4|35308.7|35374.3|35298|33
1650989390000|2022-04-26 16:09:50|35376.5|35305.2|35375.2|35308.3|35378.2|35309.4|35374.5|35303.6|26
1650989400000|2022-04-26 16:10:00|35374.4|35307.3|35373|35296.3|35376|35308.1|35367.6|35292.6|33
1650989410000|2022-04-26 16:10:10|35370.1|35298.1|35369.6|35300.6|35375.5|35306.5|35369.6|35295.9|31
1650989420000|2022-04-26 16:10:20|35369.9|35299.7|35369.1|35294.6|35370.4|35300.6|35366.4|35294.5|25
1650989430000|2022-04-26 16:10:30|35367|35296.1|35370|35300.8|35383.9|35313.8|35363.8|35295.1|29
1650989440000|2022-04-26 16:10:40|35370.5|35301.1|35371.8|35301|35372.7|35301.5|35368.9|35298.1|25
1650989450000|2022-04-26 16:10:50|35370.2|35301.8|35371.4|35301.2|35372.2|35302.8|35367.3|35298.8|24
1650989460000|2022-04-26 16:11:00|35371.3|35300|35365|35315|35373|35315|35365|35296|20
1650989470000|2022-04-26 16:11:10|35366.9|35304.8|35366.3|35298.3|35374.3|35311.5|35366.3|35295.3|24
1650989480000|2022-04-26 16:11:20|35368.8|35297.8|35371.9|35296.3|35381|35304.1|35360.5|35290.5|24
1650989490000|2022-04-26 16:11:30|35369.4|35298.5|35363|35299|35373.9|35311|35360.9|35295.9|29
1650989500000|2022-04-26 16:11:40|35361.3|35300.3|35368.9|35298.6|35368.9|35303|35358.9|35295.6|34
1650989510000|2022-04-26 16:11:50|35366.7|35297|35363.8|35301.2|35371.1|35302.5|35362.7|35297|24
1650989520000|2022-04-26 16:12:00|35365|35300.4|35365.3|35304.1|35368.7|35304.9|35363.5|35300.1|26
1650989530000|2022-04-26 16:12:10|35365.5|35303.8|35367.5|35301.8|35368.5|35309.8|35365.5|35301.7|22
1650989540000|2022-04-26 16:12:20|35364.7|35305.7|35365|35305|35369.2|35305.7|35361.3|35296.5|29
1650989550000|2022-04-26 16:12:30|35364.8|35304.9|35364.6|35301.3|35366.2|35304.9|35361.4|35299.6|27
1650989560000|2022-04-26 16:12:40|35364.4|35301.4|35377.8|35312.8|35397.3|35324.2|35363.8|35301.1|37
1650989570000|2022-04-26 16:12:50|35378.9|35313.4|35380.6|35319.8|35381.5|35321.4|35375.9|35313.4|33
1650989580000|2022-04-26 16:13:00|35380.7|35320.7|35380.9|35313.6|35389.7|35321.6|35378.8|35313.5|26
1650989590000|2022-04-26 16:13:10|35380.2|35314.1|35382|35320.9|35382.8|35322.5|35379.6|35314|28
1650989600000|2022-04-26 16:13:20|35382.4|35320.1|35381.6|35320.2|35382.5|35321|35380.3|35318.8|29
1650989610000|2022-04-26 16:13:30|35382.1|35320.3|35375.8|35314.7|35389.8|35325.2|35375.1|35311.1|30
1650989620000|2022-04-26 16:13:40|35376.4|35313.5|35376.9|35317|35380.1|35319|35375.4|35312.5|26
1650989630000|2022-04-26 16:13:50|35377.6|35317.4|35378|35316.9|35381.4|35322|35376.3|35316.6|21
1650989640000|2022-04-26 16:14:00|35376.9|35317.2|35381.1|35313.8|35381.1|35319.8|35376.9|35313.8|19
1650989650000|2022-04-26 16:14:10|35378.1|35315.1|35379.4|35312.8|35387|35316.7|35374.9|35309.5|23
1650989660000|2022-04-26 16:14:20|35378.2|35314.3|35379.4|35312.8|35381.5|35314.4|35378|35312.3|15
1650989670000|2022-04-26 16:14:30|35377.6|35313|35470.9|35401.7|35493.7|35406|35377.4|35312.8|37
1650989680000|2022-04-26 16:14:40|35480.7|35402.5|35479.4|35403.4|35485.2|35406.5|35471.1|35396.7|34
1650989690000|2022-04-26 16:14:50|35481.3|35403.3|35451.7|35331.7|35481.3|35403.5|35448.3|35328.3|38
1650989700000|2022-04-26 16:15:00|35434.3|35314.3|35406|35305.5|35448.5|35328.5|35406|35305.5|35
1650989710000|2022-04-26 16:15:10|35408|35305.3|35400.2|35324.6|35426.4|35337.7|35400.2|35305.3|35
1650989720000|2022-04-26 16:15:20|35400.5|35326.8|35450.9|35361.1|35456.2|35376.4|35400.5|35326.8|39
1650989730000|2022-04-26 16:15:30|35452.9|35364.6|35456.8|35361.4|35459.5|35364.6|35451.7|35358.9|22
1650989740000|2022-04-26 16:15:40|35448.9|35370.3|35445.3|35344.1|35454.3|35379.4|35425.4|35339.3|38
1650989750000|2022-04-26 16:15:50|35417.6|35349.3|35414.4|35342.3|35420.9|35350.2|35409.4|35339.9|29
1650989760000|2022-04-26 16:16:00|35413.3|35343.6|35414.2|35341.7|35419.9|35344.7|35413.2|35339.9|31
1650989770000|2022-04-26 16:16:10|35414.4|35341.8|35404.3|35339.7|35416.8|35343.3|35404.2|35336.9|33
1650989780000|2022-04-26 16:16:20|35403.9|35340.1|35438.4|35347.2|35443.4|35356.4|35403.5|35337.6|38
1650989790000|2022-04-26 16:16:30|35438.5|35348.3|35441.3|35339.8|35444.1|35348.3|35436.4|35339.8|26
1650989800000|2022-04-26 16:16:40|35441.8|35345.1|35426|35346.7|35441.8|35349.8|35424|35341.2|25
1650989810000|2022-04-26 16:16:50|35425.9|35347.5|35415.6|35346.5|35427.1|35347.8|35413.4|35345.1|20
1650989820000|2022-04-26 16:17:00|35416.4|35345.7|35415.3|35347.1|35419.3|35347.2|35415.3|35345.7|14
1650989830000|2022-04-26 16:17:10|35414.5|35346.7|35422.3|35346.7|35422.3|35348.4|35413.9|35345.3|18
1650989840000|2022-04-26 16:17:20|35421.1|35347.7|35419.8|35349.6|35426.5|35351.9|35400.7|35346.4|24
1650989850000|2022-04-26 16:17:30|35421.9|35348.7|35412.7|35344.4|35423.3|35351.3|35412|35343.2|28
1650989860000|2022-04-26 16:17:40|35414.6|35343.4|35409.5|35344.5|35415.2|35345.1|35409|35342.5|9
1650989870000|2022-04-26 16:17:50|35409.8|35344.7|35416.8|35338|35426.9|35345.5|35409|35336.3|18
1650989880000|2022-04-26 16:18:00|35420.2|35337.7|35421.3|35337.3|35423.8|35339.3|35418.2|35337.1|8
1650989890000|2022-04-26 16:18:10|35422.5|35336.4|35416.8|35338|35423.8|35340.2|35414.8|35336.4|24
1650989900000|2022-04-26 16:18:20|35418|35336.5|35414.6|35340.4|35419.5|35342.2|35412.6|35336.5|16
1650989910000|2022-04-26 16:18:30|35414.5|35340.3|35409|35342.1|35414.5|35342.1|35403.1|35339.3|11
1650989920000|2022-04-26 16:18:40|35404.1|35341.3|35411.4|35340.5|35416.1|35342.1|35399.5|35335.9|24
1650989930000|2022-04-26 16:18:50|35413.1|35338|35412|35338.5|35414.5|35338.6|35412|35335.3|21
1650989940000|2022-04-26 16:19:00|35409.4|35338.3|35412.8|35339.1|35414.2|35341.5|35409.4|35338.3|17
1650989950000|2022-04-26 16:19:10|35412.9|35339.2|35412.9|35339.7|35416.8|35341.8|35408|35337.8|29
1650989960000|2022-04-26 16:19:20|35411|35341.3|35410.7|35340.2|35413|35342.3|35409.8|35339.2|10
1650989970000|2022-04-26 16:19:30|35409.9|35340.3|35399.4|35340.9|35411.2|35342.1|35395.9|35338.1|9
1650989980000|2022-04-26 16:19:40|35400.5|35340.1|35396.5|35346.5|35401.9|35346.5|35395.5|35340.1|11
1650989990000|2022-04-26 16:19:50|35396.4|35346.4|35418.3|35329.1|35421.2|35346.4|35396.4|35327.3|19
1650990000000|2022-04-26 16:20:00|35419.6|35335.7|35412.3|35334.3|35419.6|35340|35407|35333|26
1650990010000|2022-04-26 16:20:10|35413.3|35334.5|35413.1|35336.5|35414|35336.8|35411.5|35334.5|16
1650990020000|2022-04-26 16:20:20|35412.9|35335.9|35410.6|35336|35413.2|35336|35407.8|35334.2|13
1650990030000|2022-04-26 16:20:30|35398.2|35336.2|35391.4|35308.5|35412.7|35341.5|35387.4|35308.5|22
1650990040000|2022-04-26 16:20:40|35394.4|35304.9|35381.5|35309.2|35403.3|35317.3|35375.7|35293.4|29
1650990050000|2022-04-26 16:20:50|35383|35309.3|35374|35301.9|35383.2|35316|35371.7|35301.9|27
1650990060000|2022-04-26 16:21:00|35375.1|35302.8|35418.7|35329.7|35418.7|35343.6|35375.1|35300.8|35
1650990070000|2022-04-26 16:21:10|35426.1|35328.3|35432.9|35324.6|35439.9|35339.7|35417.6|35321.7|36
1650990080000|2022-04-26 16:21:20|35439.6|35324.2|35426.6|35332.9|35440.2|35332.9|35426.1|35318.4|20
1650990090000|2022-04-26 16:21:30|35426.2|35329.9|35424.4|35331.8|35431.7|35336|35422.6|35323.9|22
1650990100000|2022-04-26 16:21:40|35424.3|35334.5|35411.9|35322.1|35424.7|35346.8|35403.7|35318.5|20
1650990110000|2022-04-26 16:21:50|35409.6|35324.8|35386.1|35366.1|35419.6|35366.1|35386.1|35314.7|23
1650990120000|2022-04-26 16:22:00|35416|35337.3|35420.2|35332.2|35429|35340.9|35413.3|35325.7|27
1650990130000|2022-04-26 16:22:10|35416.4|35337.5|35413|35341.2|35421.5|35343.6|35410.3|35329.2|25
1650990140000|2022-04-26 16:22:20|35408.4|35346.4|35413.2|35343.5|35418.2|35346.4|35408.4|35338.8|22
1650990150000|2022-04-26 16:22:30|35413.1|35343.1|35417.4|35337.7|35421.6|35343.1|35412.9|35334|14
1650990160000|2022-04-26 16:22:40|35422.9|35331.9|35412.7|35343.3|35424.2|35344.9|35410.4|35330.8|20
1650990170000|2022-04-26 16:22:50|35413.3|35342.6|35424|35332|35427.5|35352.9|35402.9|35329|18
1650990180000|2022-04-26 16:23:00|35431.3|35328.5|35424.7|35337.1|35431.3|35341.4|35420.6|35328.3|27
1650990190000|2022-04-26 16:23:10|35425.1|35337.5|35423.9|35331.8|35426.6|35339.9|35422.8|35331.8|21
1650990200000|2022-04-26 16:23:20|35424.3|35332.3|35417.5|35338.5|35425|35342.1|35417.3|35331.8|17
1650990210000|2022-04-26 16:23:30|35416.6|35332|35418.2|35321.2|35431.3|35353|35410.5|35321.2|23
1650990220000|2022-04-26 16:23:40|35425.4|35325.6|35420.8|35333.1|35425.4|35340.8|35412.3|35325.5|27
1650990230000|2022-04-26 16:23:50|35422.5|35331.7|35415.4|35338|35422.9|35338.4|35414.1|35327.8|25
1650990240000|2022-04-26 16:24:00|35414.7|35338.4|35412.2|35336.1|35421.9|35338.4|35412.2|35323.9|23
1650990250000|2022-04-26 16:24:10|35413|35334.3|35417.5|35332.9|35418|35340.4|35412.3|35332|27
1650990260000|2022-04-26 16:24:20|35417.1|35330.6|35415.4|35336.9|35418|35336.9|35412.9|35330.4|24
1650990270000|2022-04-26 16:24:30|35416.4|35335.7|35402.4|35338.5|35418.7|35342.2|35400|35326.5|21
1650990280000|2022-04-26 16:24:40|35404.3|35336.4|35414.6|35324.6|35414.6|35344.7|35402.8|35324.6|25
1650990290000|2022-04-26 16:24:50|35413.8|35329.5|35406.8|35330.3|35413.8|35346.6|35393.9|35328.2|16
1650990300000|2022-04-26 16:25:00|35404.1|35334.4|35423.8|35335.7|35423.8|35348.3|35394.5|35328.9|31
1650990310000|2022-04-26 16:25:10|35421.1|35333.4|35419|35344.5|35424.7|35344.5|35416.8|35331.3|28
1650990320000|2022-04-26 16:25:20|35419.4|35343.2|35419.5|35345.9|35423.9|35345.9|35419.4|35340.3|24
1650990330000|2022-04-26 16:25:30|35419.7|35346.2|35411.3|35343.6|35422.9|35347.1|35410.4|35339.8|26
1650990340000|2022-04-26 16:25:40|35410.3|35343.5|35406.7|35343.8|35416.4|35346|35405.9|35338.3|15
1650990350000|2022-04-26 16:25:50|35409.3|35341.5|35418.3|35338.7|35425|35344|35406.2|35325|18
1650990360000|2022-04-26 16:26:00|35424.3|35342|35426.7|35339.5|35428.6|35342|35422.3|35333.4|19
1650990370000|2022-04-26 16:26:10|35428.7|35339.3|35423.1|35343.5|35429.2|35347.3|35420.3|35336.5|26
1650990380000|2022-04-26 16:26:20|35424.5|35344.7|35424.8|35345.1|35426.3|35346.7|35424.1|35342.8|17
1650990390000|2022-04-26 16:26:30|35420.9|35340.2|35413.9|35341.8|35424.1|35344.7|35411.7|35337.1|16
1650990400000|2022-04-26 16:26:40|35421.5|35344.3|35427.6|35333.9|35427.6|35345.5|35415.2|35331|17
1650990410000|2022-04-26 16:26:50|35427|35334.6|35423|35338.7|35427|35341|35422.1|35334.6|24
1650990420000|2022-04-26 16:27:00|35424.2|35340.9|35418.5|35342.2|35426.3|35342.2|35418.5|35333.4|20
1650990430000|2022-04-26 16:27:10|35416.1|35345.1|35397.5|35339.8|35420|35345.1|35391.3|35321.5|30
1650990440000|2022-04-26 16:27:20|35396.8|35338.4|35390.3|35321.1|35396.8|35338.4|35389|35309.3|27
1650990450000|2022-04-26 16:27:30|35389.4|35320.6|35387.7|35322.4|35390.4|35328.9|35385.5|35320.6|25
1650990460000|2022-04-26 16:27:40|35387.4|35322.9|35388.5|35327.7|35390.8|35327.7|35387|35321.4|14
1650990470000|2022-04-26 16:27:50|35387.8|35326.4|35382.5|35322.6|35390.5|35326.4|35381.9|35321.5|23
1650990480000|2022-04-26 16:28:00|35376.6|35326.6|35387.6|35316.6|35390.4|35326.6|35376.6|35315.6|25
1650990490000|2022-04-26 16:28:10|35385.6|35317.3|35384.3|35318.1|35385.6|35319.1|35382.6|35315.5|27
1650990500000|2022-04-26 16:28:20|35385.4|35317|35374.4|35324.4|35385.4|35324.4|35373|35315.7|27
1650990510000|2022-04-26 16:28:30|35362.9|35342.9|35373.8|35323.8|35374.8|35342.9|35359.2|35311.6|25
1650990520000|2022-04-26 16:28:40|35374.5|35324.5|35358|35338|35374.5|35339.1|35355.6|35308.3|17
1650990530000|2022-04-26 16:28:50|35354.2|35334.2|35370.5|35320.5|35371.9|35334.2|35354.2|35319.8|18
1650990540000|2022-04-26 16:29:00|35370.7|35320.7|35356.8|35336.8|35371.9|35339|35356.8|35320.6|15
1650990550000|2022-04-26 16:29:10|35357.4|35337.4|35358.4|35338.4|35358.4|35338.4|35357|35337|14
1650990560000|2022-04-26 16:29:20|35357.7|35337.7|35386.7|35304.7|35397.8|35338.8|35357.7|35300.2|32
1650990570000|2022-04-26 16:29:30|35382.2|35308.1|35379.5|35307.6|35385.3|35311.3|35377.6|35305.9|37
1650990580000|2022-04-26 16:29:40|35378.6|35307.5|35374.9|35305.5|35381|35310.4|35374.9|35305.1|31
1650990590000|2022-04-26 16:29:50|35377.1|35305.8|35368.8|35307.4|35378|35310.9|35366.1|35305|33
1650990600000|2022-04-26 16:30:00|35368.7|35306.9|35369.7|35308.2|35370.7|35308.5|35365.7|35306.6|24
1650990610000|2022-04-26 16:30:10|35370|35307.4|35373.3|35309.2|35384|35313.2|35362|35301|17
1650990620000|2022-04-26 16:30:20|35376.1|35306.9|35369.7|35307.5|35377.7|35326.2|35346.2|35301.7|27
1650990630000|2022-04-26 16:30:30|35370.6|35307.8|35374.4|35305.7|35378.2|35308|35370.6|35304.1|33
1650990640000|2022-04-26 16:30:40|35375.3|35305.6|35371.5|35309.2|35375.3|35313.4|35363.4|35305.6|21
1650990650000|2022-04-26 16:30:50|35372.5|35309.7|35389.4|35316.2|35391.3|35320.3|35365.5|35309.4|31
1650990660000|2022-04-26 16:31:00|35391.3|35315.2|35388.1|35316.1|35391.3|35321.8|35382|35313.5|29
1650990670000|2022-04-26 16:31:10|35388.9|35317|35386.4|35319.4|35391|35319.9|35383.4|35314.8|31
1650990680000|2022-04-26 16:31:20|35386.7|35319.8|35371|35321|35388|35321.3|35369.4|35316.4|18
1650990690000|2022-04-26 16:31:30|35371.3|35321.3|35379.3|35319.8|35380.9|35322.2|35371.3|35315.2|24
1650990700000|2022-04-26 16:31:40|35380.1|35319.7|35384.1|35319.5|35384.1|35320.6|35379.2|35318.3|21
1650990710000|2022-04-26 16:31:50|35383.6|35320.2|35390.6|35319.4|35393.1|35324.9|35374.9|35315.1|31
1650990720000|2022-04-26 16:32:00|35389.1|35320.5|35392.7|35317.8|35394.9|35321.1|35389|35315.3|24
1650990730000|2022-04-26 16:32:10|35393.4|35318.3|35383.3|35319.6|35393.4|35322.6|35382.6|35316.5|23
1650990740000|2022-04-26 16:32:20|35382.9|35320.2|35377.7|35320.9|35385|35323.6|35373.6|35317|23
1650990750000|2022-04-26 16:32:30|35379.8|35319.1|35382.5|35320.7|35383.9|35321.9|35379.1|35319.1|21
1650990760000|2022-04-26 16:32:40|35382.3|35321.4|35384.9|35316.4|35388.3|35322.4|35381.3|35316.4|13
1650990770000|2022-04-26 16:32:50|35356.7|35336.7|35384.7|35318.2|35390|35339.8|35356.7|35312|11
1650990780000|2022-04-26 16:33:00|35385.6|35317.1|35383.4|35315.6|35389|35320.3|35380.3|35312.9|20
1650990790000|2022-04-26 16:33:10|35379.8|35316.6|35384.1|35313.7|35386.2|35316.6|35379.8|35313.2|24
1650990800000|2022-04-26 16:33:20|35383.8|35314.1|35383.5|35315.3|35385.2|35316.6|35379.6|35313.2|21
1650990810000|2022-04-26 16:33:30|35383.2|35316.1|35383.5|35317.1|35385.2|35319.1|35381.5|35314.6|16
1650990820000|2022-04-26 16:33:40|35387.4|35313.7|35380.8|35314.2|35387.4|35314.2|35380.8|35312.3|17
1650990830000|2022-04-26 16:33:50|35380.7|35315|35374|35317.1|35382.6|35317.3|35374|35312.1|13
1650990840000|2022-04-26 16:34:00|35378|35314.9|35380.9|35311.4|35380.9|35321.3|35369.5|35311.4|16
1650990850000|2022-04-26 16:34:10|35378.8|35314.7|35381.3|35314.1|35382.5|35314.7|35378.8|35311.8|16
1650990860000|2022-04-26 16:34:20|35380.6|35314.8|35370.9|35320.9|35381.3|35321.2|35370.1|35313.5|17
1650990870000|2022-04-26 16:34:30|35376.8|35317.3|35383.9|35317.1|35383.9|35318.4|35375.9|35314.8|16
1650990880000|2022-04-26 16:34:40|35383|35316|35375|35325|35383.9|35337.7|35354.2|35316|26
1650990890000|2022-04-26 16:34:50|35374.7|35324.7|35389.5|35318.6|35392.8|35324.7|35374.7|35317.5|30
1650990900000|2022-04-26 16:35:00|35389.2|35318.2|35387.9|35319.1|35390.3|35321.3|35384.9|35318.2|23
1650990910000|2022-04-26 16:35:10|35388|35320|35389.2|35324.2|35390.7|35324.8|35386.4|35319.3|24
1650990920000|2022-04-26 16:35:20|35388.1|35324.5|35384.6|35321.1|35388.9|35324.7|35380.9|35317.8|21
1650990930000|2022-04-26 16:35:30|35387|35319.1|35383.8|35322.6|35387|35322.6|35383.1|35319.1|15
1650990940000|2022-04-26 16:35:40|35384.6|35321.2|35385.1|35318.5|35386.2|35321.2|35383.8|35317.3|17
1650990950000|2022-04-26 16:35:50|35387.2|35318.1|35388.6|35321|35388.6|35328.4|35378|35318.1|18
1650990960000|2022-04-26 16:36:00|35388.7|35321.3|35386.4|35320.5|35389.4|35324.5|35385.1|35319.4|20
1650990970000|2022-04-26 16:36:10|35386.3|35321.1|35385.3|35323.1|35386.3|35328.8|35378.6|35321.1|15
1650990980000|2022-04-26 16:36:20|35385.9|35323.3|35387.4|35322.1|35389.8|35331|35379.8|35320|16
1650990990000|2022-04-26 16:36:30|35387.3|35320.6|35383.5|35326.8|35387.3|35329.7|35378.7|35320.6|17
1650991000000|2022-04-26 16:36:40|35385.3|35323.6|35398.7|35327.6|35399.7|35328.8|35385.3|35322.4|24
1650991010000|2022-04-26 16:36:50|35398.1|35327.2|35400|35333.7|35400.6|35334.1|35394.5|35327.2|26
1650991020000|2022-04-26 16:37:00|35400.6|35332.7|35403.5|35335.5|35405.2|35336.3|35400.3|35332.2|28
1650991030000|2022-04-26 16:37:10|35403.6|35333.6|35402.8|35335.7|35408.4|35340.9|35400.9|35332.4|28
1650991040000|2022-04-26 16:37:20|35401.3|35333.1|35399.6|35333.4|35404.3|35338|35397.5|35332.5|28
1650991050000|2022-04-26 16:37:30|35400.2|35333.6|35401.2|35332.5|35402.9|35340.2|35397.3|35332.5|23
1650991060000|2022-04-26 16:37:40|35401.3|35332.3|35397.7|35327.1|35403.3|35341.8|35391.8|35324|24
1650991070000|2022-04-26 16:37:50|35396.1|35329.1|35395.9|35335.3|35398.6|35340.2|35390.2|35327.3|23
1650991080000|2022-04-26 16:38:00|35395.3|35334.5|35398.3|35335.4|35398.3|35343.5|35393.1|35333.9|20
1650991090000|2022-04-26 16:38:10|35398|35336.3|35399.6|35349.6|35401.5|35351.1|35397.4|35333.9|20
1650991100000|2022-04-26 16:38:20|35398.6|35348.6|35398.7|35348.7|35400.5|35350.5|35398.1|35348.1|17
1650991110000|2022-04-26 16:38:30|35398.8|35348.8|35384.4|35364.4|35398.8|35366.7|35384.4|35348.4|16
1650991120000|2022-04-26 16:38:40|35385|35365|35396|35346|35400.6|35365|35385|35338.2|15
1650991130000|2022-04-26 16:38:50|35395.4|35345.4|35395.2|35345.2|35395.9|35345.9|35395.2|35345.2|8
1650991140000|2022-04-26 16:39:00|35408.6|35338.4|35404.4|35339.7|35408.6|35348.1|35403|35338.4|23
1650991150000|2022-04-26 16:39:10|35405.2|35336.2|35406|35341.5|35407.6|35343.3|35404.9|35336.2|18
1650991160000|2022-04-26 16:39:20|35406.2|35342.5|35406.4|35341.9|35407.9|35342.5|35405.7|35336.5|19
1650991170000|2022-04-26 16:39:30|35401.2|35344.4|35402.5|35341.3|35402.5|35348.7|35398.3|35339.9|13
1650991180000|2022-04-26 16:39:40|35403.1|35352.5|35400.5|35338.4|35405.5|35353.1|35395.3|35336.1|15
1650991190000|2022-04-26 16:39:50|35400.4|35337.5|35398.8|35334.4|35402.2|35352.2|35397.8|35334.4|22
1650991200000|2022-04-26 16:40:00|35397.2|35336.3|35397.9|35329.4|35399|35346.3|35394.1|35329.1|31
1650991210000|2022-04-26 16:40:10|35397.8|35329.5|35394.5|35334.1|35400.3|35337.4|35393.8|35328|22
1650991220000|2022-04-26 16:40:20|35385.8|35365.8|35400.8|35340.1|35401.7|35365.9|35381.6|35332.2|26
1650991230000|2022-04-26 16:40:30|35400.3|35338.5|35404.5|35335.3|35404.5|35342|35400.3|35334.2|28
1650991240000|2022-04-26 16:40:40|35403.8|35336.1|35406.3|35339.3|35406.6|35343.1|35402.5|35333.4|24
1650991250000|2022-04-26 16:40:50|35407.1|35339.2|35406.8|35334.5|35407.8|35340.9|35403.9|35333.5|17
1650991260000|2022-04-26 16:41:00|35406.5|35334.2|35404.5|35339.1|35407.9|35341.2|35402|35334|22
1650991270000|2022-04-26 16:41:10|35405|35337.8|35406.1|35343.2|35408|35344.4|35403.6|35333.5|21
1650991280000|2022-04-26 16:41:20|35405.5|35344.6|35407.1|35341|35407.5|35344.6|35405.5|35340.6|14
1650991290000|2022-04-26 16:41:30|35401.1|35338.1|35399.1|35341.4|35401.2|35349.8|35396.5|35337|18
1650991300000|2022-04-26 16:41:40|35400.8|35347.4|35400.7|35333.9|35403.7|35349.3|35395.7|35333.7|25
1650991310000|2022-04-26 16:41:50|35401.1|35332.8|35403.4|35335.7|35403.4|35336.2|35397.5|35332.8|23
1650991320000|2022-04-26 16:42:00|35402.9|35337.2|35399.9|35335.3|35404.5|35352.9|35399.4|35335.3|22
1650991330000|2022-04-26 16:42:10|35400.6|35336|35400.1|35340.9|35402|35341.5|35399.4|35336|16
1650991340000|2022-04-26 16:42:20|35399.8|35341.5|35408.7|35344.1|35408.7|35366.6|35381.9|35340.9|16
1650991350000|2022-04-26 16:42:30|35409.2|35344.6|35408|35341.1|35410.7|35344.8|35407.5|35341.1|27
1650991360000|2022-04-26 16:42:40|35408.3|35341.9|35404.8|35341|35409.2|35344.3|35404.7|35336|24
1650991370000|2022-04-26 16:42:50|35405.1|35340.3|35401.8|35338.7|35407.4|35340.3|35400|35336.9|21
1650991380000|2022-04-26 16:43:00|35407.5|35336.5|35405.6|35336.6|35410.3|35336.9|35405.6|35333.8|19
1650991390000|2022-04-26 16:43:10|35406.8|35337.1|35407.1|35342.9|35408.4|35348|35405.4|35337.1|18
1650991400000|2022-04-26 16:43:20|35406.5|35342.3|35403.2|35338.5|35406.6|35342.8|35401.1|35335.4|21
1650991410000|2022-04-26 16:43:30|35397.2|35340.3|35399.9|35335.6|35401.2|35349.1|35396|35330.1|21
1650991420000|2022-04-26 16:43:40|35397.9|35337.9|35397.5|35335.4|35400.5|35337.9|35397.3|35329.5|19
1650991430000|2022-04-26 16:43:50|35396.9|35336.3|35403.1|35331.3|35406.3|35361.8|35381.8|35328.1|24
1650991440000|2022-04-26 16:44:00|35403.3|35331.4|35401.6|35335.8|35405.3|35341.4|35400.8|35330.4|26
1650991450000|2022-04-26 16:44:10|35401.8|35336.5|35400.9|35336.5|35402.5|35339.8|35398.8|35334.7|21
1650991460000|2022-04-26 16:44:20|35401.4|35335.5|35396.2|35333.7|35402.5|35335.5|35395.5|35333.6|15
1650991470000|2022-04-26 16:44:30|35395.9|35329.2|35394.4|35334.5|35396|35358.8|35377.6|35329.2|13
1650991480000|2022-04-26 16:44:40|35394.3|35333.7|35403.1|35325.7|35407.2|35343.8|35390.2|35323.4|27
1650991490000|2022-04-26 16:44:50|35402.8|35325.5|35402.8|35326.9|35404.8|35327.2|35399.7|35324.9|24
1650991500000|2022-04-26 16:45:00|35403.1|35326.2|35397.8|35328.1|35404.6|35333.6|35397.5|35325.8|18
1650991510000|2022-04-26 16:45:10|35398.2|35328.4|35402.1|35322.3|35403.8|35330.8|35396.9|35320.2|22
1650991520000|2022-04-26 16:45:20|35402.8|35322.4|35395.8|35322.8|35402.8|35326.7|35393.8|35319.3|23
1650991530000|2022-04-26 16:45:30|35396.1|35323.2|35395.7|35319.9|35396.3|35323.2|35393.3|35319.9|23
1650991540000|2022-04-26 16:45:40|35394.6|35321|35386.9|35336.9|35395|35337.7|35386.9|35321|17
1650991550000|2022-04-26 16:45:50|35386.7|35336.7|35393.9|35334.5|35394.1|35337.1|35386.1|35334|15
1650991560000|2022-04-26 16:46:00|35391.9|35341.9|35396.9|35328.4|35399.7|35341.9|35390.4|35323.5|21
1650991570000|2022-04-26 16:46:10|35397.6|35328.7|35392.9|35324.9|35397.6|35330.7|35391.1|35320|17
1650991580000|2022-04-26 16:46:20|35393.3|35324|35395.8|35320.9|35396.2|35336.2|35388.5|35320.9|21
1650991590000|2022-04-26 16:46:30|35394.9|35322.6|35388.1|35327.4|35397.9|35327.4|35388.1|35319.6|22
1650991600000|2022-04-26 16:46:40|35387.7|35327.6|35411.5|35320.7|35415.3|35330.6|35387.7|35317.8|32
1650991610000|2022-04-26 16:46:50|35412.3|35320.8|35409.6|35327.2|35414.4|35329.6|35406.4|35319.4|29
1650991620000|2022-04-26 16:47:00|35411.5|35327.1|35441|35327|35442|35345.1|35411.5|35322.7|30
1650991630000|2022-04-26 16:47:10|35441.3|35326|35449.8|35344.9|35451.4|35353.5|35441|35325.6|24
1650991640000|2022-04-26 16:47:20|35449.4|35344.7|35452.1|35344.8|35452.3|35354.3|35444.9|35343.9|26
1650991650000|2022-04-26 16:47:30|35451.8|35345.1|35449.6|35342.6|35452.7|35354.7|35446.7|35335.7|24
1650991660000|2022-04-26 16:47:40|35447|35346.7|35448.2|35348.1|35450.2|35358.9|35440|35338.9|19
1650991670000|2022-04-26 16:47:50|35449.6|35346.1|35448.9|35353.2|35450.1|35355.5|35447|35345.1|19
1650991680000|2022-04-26 16:48:00|35448.5|35353.6|35436.6|35332.9|35448.5|35353.6|35430.5|35324.8|32
1650991690000|2022-04-26 16:48:10|35434.8|35334.9|35434.2|35320.9|35441.7|35334.9|35429.6|35320.3|26
1650991700000|2022-04-26 16:48:20|35430.3|35322.2|35433.5|35324.6|35435.2|35329.9|35427.6|35322.2|13
1650991710000|2022-04-26 16:48:30|35432.9|35324.8|35435|35321.8|35436.2|35324.8|35431.9|35321.6|26
1650991720000|2022-04-26 16:48:40|35434.6|35323.6|35433.8|35321.9|35434.7|35328.5|35423.5|35321.9|16
1650991730000|2022-04-26 16:48:50|35433.9|35322.9|35425|35317|35434|35350.8|35400.7|35317|15
1650991740000|2022-04-26 16:49:00|35436.4|35316.4|35434.3|35322.2|35438|35322.7|35430.2|35316.4|25
1650991750000|2022-04-26 16:49:10|35434.2|35318.8|35426.8|35325.3|35436.6|35327.6|35424.2|35317.3|25
1650991760000|2022-04-26 16:49:20|35426.9|35325.4|35429.3|35322.8|35430.5|35325.4|35426.3|35322.2|24
1650991770000|2022-04-26 16:49:30|35422.5|35325.3|35419.4|35328.2|35428|35342.5|35406.8|35320.3|25
1650991780000|2022-04-26 16:49:40|35421.7|35324.5|35413.9|35330.9|35421.7|35332.4|35411.7|35324.5|15
1650991790000|2022-04-26 16:49:50|35418.7|35328|35418.7|35327.6|35418.9|35347.8|35396|35327.6|23
1650991800000|2022-04-26 16:50:00|35417.2|35327.7|35409.8|35338.6|35418.7|35351.5|35409.6|35327.6|20
1650991810000|2022-04-26 16:50:10|35407.1|35338.5|35408.9|35331.6|35417.3|35340.8|35403.8|35327.3|26
1650991820000|2022-04-26 16:50:20|35405.9|35334.3|35410.3|35347|35416.2|35347.2|35404.1|35327.1|22
1650991830000|2022-04-26 16:50:30|35415.5|35345.1|35407.8|35347.4|35415.5|35347.8|35406.4|35342.4|19
1650991840000|2022-04-26 16:50:40|35428.7|35345.4|35436|35337.7|35437|35345.4|35425.7|35326|30
1650991850000|2022-04-26 16:50:50|35437.4|35343.4|35442.2|35352|35451.3|35359.2|35437.4|35326.5|28
1650991860000|2022-04-26 16:51:00|35446.2|35358.4|35444.7|35352.1|35446.2|35358.4|35439.4|35347.7|18
1650991870000|2022-04-26 16:51:10|35444.9|35352.2|35446.3|35351.6|35448|35353.1|35444.9|35350.2|22
1650991880000|2022-04-26 16:51:20|35444.4|35352.8|35449.5|35350.2|35455|35366.7|35441.8|35345.8|29
1650991890000|2022-04-26 16:51:30|35449.8|35352.6|35447.1|35353.6|35452.2|35358.7|35442.6|35351.3|27
1650991900000|2022-04-26 16:51:40|35446.8|35356.3|35445.8|35359.2|35447.9|35361|35443.9|35355.4|25
1650991910000|2022-04-26 16:51:50|35445.3|35360.3|35448.3|35347.6|35449.4|35360.3|35445.3|35346.6|13
1650991920000|2022-04-26 16:52:00|35447.8|35346.5|35444.7|35358.8|35448.9|35363.1|35441.3|35346.5|17
1650991930000|2022-04-26 16:52:10|35444.8|35358.9|35438.8|35368.2|35445.9|35368.2|35438.8|35356.7|17
1650991940000|2022-04-26 16:52:20|35441.2|35367|35437.5|35373.4|35444.1|35376.7|35433.2|35366.4|18
1650991950000|2022-04-26 16:52:30|35439.6|35371.7|35440|35374.7|35441.3|35375.9|35436.8|35371.7|20
1650991960000|2022-04-26 16:52:40|35439.5|35375.4|35449.5|35367.5|35451.9|35376.7|35438|35365.8|22
1650991970000|2022-04-26 16:52:50|35446.1|35368.6|35439.7|35371.5|35449.1|35377.2|35427.2|35363.8|12
1650991980000|2022-04-26 16:53:00|35428.5|35378.5|35439.4|35363.5|35444|35378.5|35428.5|35358.8|20
1650991990000|2022-04-26 16:53:10|35434.1|35366.9|35436|35354.3|35442.8|35366.9|35434.1|35347.7|20
1650992000000|2022-04-26 16:53:20|35436.4|35351.8|35437.5|35351.8|35437.5|35352.2|35433.7|35344.8|14
1650992010000|2022-04-26 16:53:30|35437.2|35354.4|35434.2|35355.5|35437.9|35358.4|35431.7|35351.2|21
1650992020000|2022-04-26 16:53:40|35433|35355.4|35428.1|35365|35435.2|35370.6|35420.6|35355.4|20
1650992030000|2022-04-26 16:53:50|35427.5|35364.7|35430.9|35362.5|35431.4|35365.3|35426.6|35362|18
1650992040000|2022-04-26 16:54:00|35422.9|35364.2|35431.6|35353.4|35433.8|35364.2|35422.9|35350.6|26
1650992050000|2022-04-26 16:54:10|35431.4|35352.2|35431.1|35351.8|35432.2|35355.6|35429.8|35351.2|19
1650992060000|2022-04-26 16:54:20|35429.4|35352.6|35431.7|35353|35432.8|35356.4|35429|35352.6|14
1650992070000|2022-04-26 16:54:30|35433.7|35351.6|35404.3|35384.3|35435.1|35384.3|35403.6|35351.6|8
1650992080000|2022-04-26 16:54:40|35430.6|35362|35430|35362.2|35434.5|35368.6|35425.7|35352.4|18
1650992090000|2022-04-26 16:54:50|35429|35364.1|35429.2|35363.4|35433.2|35365|35420.5|35356.2|19
1650992100000|2022-04-26 16:55:00|35433.1|35361.3|35433.3|35359.5|35434.7|35366.1|35425.9|35357.2|22
1650992110000|2022-04-26 16:55:10|35435|35360.1|35434.7|35356.2|35435.4|35360.1|35433.5|35354.5|27
1650992120000|2022-04-26 16:55:20|35433.7|35357.5|35433.5|35361.9|35434.6|35363.3|35429.2|35355.4|20
1650992130000|2022-04-26 16:55:30|35433.2|35361.6|35432.8|35364.8|35437.3|35365.5|35431.7|35361.3|21
1650992140000|2022-04-26 16:55:40|35435.8|35366.4|35431.8|35372.8|35438.5|35372.8|35431.7|35364.3|24
1650992150000|2022-04-26 16:55:50|35435.9|35370.9|35434.6|35368.3|35437|35373.3|35433.5|35368.3|15
1650992160000|2022-04-26 16:56:00|35434.9|35368.2|35437.9|35367.5|35438.3|35371.5|35429.5|35367.3|17
1650992170000|2022-04-26 16:56:10|35439.3|35368.3|35446|35366|35446|35372.5|35431.1|35363.1|16
1650992180000|2022-04-26 16:56:20|35431.1|35381.1|35438.2|35368.1|35441.4|35381.1|35431.1|35366.7|20
1650992190000|2022-04-26 16:56:30|35438.4|35366.5|35444.3|35370.3|35448.7|35370.3|35438.4|35351.8|17
1650992200000|2022-04-26 16:56:40|35444.7|35363.6|35443|35364.2|35445.1|35365.4|35440.7|35362.2|17
1650992210000|2022-04-26 16:56:50|35442.7|35362.4|35442.7|35372.5|35445.5|35372.5|35440.3|35361.8|26
1650992220000|2022-04-26 16:57:00|35443.1|35371.3|35444.1|35369.8|35445.8|35372|35443|35368.5|24
1650992230000|2022-04-26 16:57:10|35443.8|35368.8|35440.2|35370.1|35444.2|35374|35440.2|35367.8|22
1650992240000|2022-04-26 16:57:20|35440|35370.3|35438.6|35376.4|35442.1|35378|35437.1|35369.5|15
1650992250000|2022-04-26 16:57:30|35435.2|35385.2|35437|35369.6|35444.7|35385.2|35434|35366.1|20
1650992260000|2022-04-26 16:57:40|35435.2|35370.6|35433.2|35349.3|35441.1|35372.1|35430.1|35349.3|36
1650992270000|2022-04-26 16:57:50|35431.7|35348.8|35430.9|35353.6|35435.8|35359.4|35426.6|35348.2|35
1650992280000|2022-04-26 16:58:00|35430.6|35351.5|35426.9|35351.8|35433.3|35356|35423.2|35351.1|30
1650992290000|2022-04-26 16:58:10|35427|35352|35425.7|35352.2|35427.5|35354.5|35422.9|35350.5|33
1650992300000|2022-04-26 16:58:20|35425.4|35351.9|35422|35307.9|35434|35352.4|35415.7|35307.9|39
1650992310000|2022-04-26 16:58:30|35421.7|35312.7|35424.6|35307.7|35425.7|35316.1|35416.6|35306.1|31
1650992320000|2022-04-26 16:58:40|35423.4|35309.4|35424.3|35306.1|35428|35314.1|35420.3|35306.1|29
1650992330000|2022-04-26 16:58:50|35425.3|35306.2|35427.3|35307.3|35427.4|35308.6|35422|35305|25
1650992340000|2022-04-26 16:59:00|35427.5|35307.5|35425.1|35307.9|35427.5|35309.2|35420.4|35304.9|31
1650992350000|2022-04-26 16:59:10|35424.7|35307.8|35431.4|35312.2|35431.5|35312.2|35424|35307.8|28
1650992360000|2022-04-26 16:59:20|35430.5|35312|35432.6|35312.6|35433.8|35323.4|35429.8|35311.5|30
1650992370000|2022-04-26 16:59:30|35432.5|35312.5|35418.5|35315.8|35433.5|35315.8|35418|35307.2|22
1650992380000|2022-04-26 16:59:40|35418.4|35315.9|35424.4|35316.2|35424.7|35318.2|35417.5|35313.8|26
1650992390000|2022-04-26 16:59:50|35423.7|35315.1|35412|35321.8|35424.7|35323.7|35406.7|35315.1|28
1650992400000|2022-04-26 17:00:00|35405.2|35324.1|35416.2|35310.8|35421.5|35324.1|35404.4|35306.7|32
1650992410000|2022-04-26 17:00:10|35410.9|35314.7|35417.1|35313.2|35418.6|35316.8|35410.9|35311|24
1650992420000|2022-04-26 17:00:20|35416.2|35314.1|35416|35318.9|35423.5|35318.9|35416|35313.1|26
1650992430000|2022-04-26 17:00:30|35416.2|35318.6|35416.7|35320.6|35422.4|35324.6|35414.7|35316.8|29
1650992440000|2022-04-26 17:00:40|35417|35320.1|35419.3|35320.7|35423.3|35321.9|35416.3|35318.5|26
1650992450000|2022-04-26 17:00:50|35418.7|35321.2|35409.1|35325.1|35423.7|35325.8|35409.1|35319|31
1650992460000|2022-04-26 17:01:00|35409.5|35324.7|35406.6|35322.6|35414.5|35326.1|35393.2|35316|32
1650992470000|2022-04-26 17:01:10|35412.6|35322.9|35394.5|35331.1|35417|35335.4|35394.5|35310|10
1650992480000|2022-04-26 17:01:20|35408|35328.4|35405.4|35318.1|35409.5|35331.1|35404.8|35314.6|18
1650992490000|2022-04-26 17:01:30|35403.9|35318.3|35414|35308|35415|35324|35392.8|35308|14
1650992500000|2022-04-26 17:01:40|35401|35323.4|35407.2|35319.2|35412|35323.4|35401|35314.7|25
1650992510000|2022-04-26 17:01:50|35405|35321.5|35412.1|35317.2|35412.1|35327.2|35396.5|35317.2|33
1650992520000|2022-04-26 17:02:00|35410.6|35316.4|35423.3|35308.1|35425.5|35322.9|35396.9|35304.7|25
1650992530000|2022-04-26 17:02:10|35422.5|35309.6|35414.1|35314.8|35422.5|35318.4|35410.9|35309.6|28
1650992540000|2022-04-26 17:02:20|35414.4|35315.3|35410.1|35314.7|35417.4|35315.9|35407.1|35311.4|26
1650992550000|2022-04-26 17:02:30|35411.2|35314|35418.3|35312.3|35418.4|35337|35401.7|35312.2|32
1650992560000|2022-04-26 17:02:40|35412.2|35314.7|35416.1|35317.9|35418.2|35320.1|35408.9|35311.7|26
1650992570000|2022-04-26 17:02:50|35417.5|35316.4|35417.9|35323.1|35421.2|35323.9|35414.2|35313.1|30
1650992580000|2022-04-26 17:03:00|35418|35323.2|35422.6|35324.3|35432.1|35325|35417.1|35316|35
1650992590000|2022-04-26 17:03:10|35423.7|35321.4|35425.1|35323.7|35432.7|35325.9|35421.5|35316.2|29
1650992600000|2022-04-26 17:03:20|35425.2|35322.3|35424.6|35326.6|35433.2|35330.3|35424.6|35319.6|31
1650992610000|2022-04-26 17:03:30|35423.1|35326.4|35413.5|35328.3|35429.2|35333.8|35406.6|35322.3|28
1650992620000|2022-04-26 17:03:40|35414.6|35328.1|35417.7|35326.2|35418.8|35331.7|35409.6|35325.1|25
1650992630000|2022-04-26 17:03:50|35417.6|35326.9|35413.2|35330|35419.4|35333.1|35411.6|35326.9|25
1650992640000|2022-04-26 17:04:00|35427|35324.4|35423.5|35326|35427|35342.1|35385.3|35323.3|34
1650992650000|2022-04-26 17:04:10|35426.2|35323.5|35421.8|35323.9|35429.1|35338.3|35402.8|35317.2|27
1650992660000|2022-04-26 17:04:20|35418.7|35324.2|35412|35326.4|35432.1|35330.6|35407.4|35312.1|25
1650992670000|2022-04-26 17:04:30|35415.1|35324.4|35420.6|35324.6|35420.7|35330.7|35409.8|35324.1|20
1650992680000|2022-04-26 17:04:40|35419.9|35324.2|35415.9|35325|35421|35326.8|35413.9|35323.5|20
1650992690000|2022-04-26 17:04:50|35415.5|35327.3|35414.8|35326.6|35418.9|35332.2|35407.4|35325.9|16
1650992700000|2022-04-26 17:05:00|35421.5|35321.6|35414.5|35324|35424.2|35326.3|35412.5|35319.5|23
1650992710000|2022-04-26 17:05:10|35416|35323.8|35416.2|35321.2|35416.2|35324.7|35412|35319.2|23
1650992720000|2022-04-26 17:05:20|35415|35322.2|35410.6|35330.4|35416.3|35332.1|35408.6|35321.3|13
1650992730000|2022-04-26 17:05:30|35410.7|35330.7|35419.3|35327|35419.3|35338.9|35409|35325.9|21
1650992740000|2022-04-26 17:05:40|35418.3|35326.5|35418.9|35323.6|35419.5|35328.1|35416.5|35323.6|25
1650992750000|2022-04-26 17:05:50|35419.7|35324.5|35418.8|35326.1|35419.7|35329.3|35415|35324.5|21
1650992760000|2022-04-26 17:06:00|35418|35326.7|35418.8|35326.2|35424.8|35340.5|35411.9|35322|21
1650992770000|2022-04-26 17:06:10|35414|35329.9|35420.1|35323.1|35421.7|35332.8|35411|35320.2|30
1650992780000|2022-04-26 17:06:20|35419.7|35323.5|35420.2|35323.2|35424.1|35327.1|35416.2|35320.9|20
1650992790000|2022-04-26 17:06:30|35422.2|35321.3|35418.4|35331.8|35424.7|35333.8|35416.8|35321.3|23
1650992800000|2022-04-26 17:06:40|35416.6|35333.4|35419.7|35333.1|35421.2|35333.4|35416.6|35328|17
1650992810000|2022-04-26 17:06:50|35420.2|35333.5|35420.9|35342.2|35425.9|35347.6|35415.2|35331.1|17
1650992820000|2022-04-26 17:07:00|35426.9|35333|35431.5|35329.1|35433.4|35338.8|35421.7|35326.6|26
1650992830000|2022-04-26 17:07:10|35428.7|35331.5|35426.8|35336.4|35429|35338.4|35424.9|35329.7|11
1650992840000|2022-04-26 17:07:20|35430.5|35335.4|35429.8|35336.1|35432.6|35338.9|35428.5|35330.9|27
1650992850000|2022-04-26 17:07:30|35430.3|35335.8|35434|35336.4|35434|35339.3|35429.6|35333.6|22
1650992860000|2022-04-26 17:07:40|35433.1|35336.7|35432.7|35334.3|35434|35337.1|35432.1|35334.3|20
1650992870000|2022-04-26 17:07:50|35431.7|35335.8|35429.5|35333.1|35431.7|35351.3|35418.5|35332.8|18
1650992880000|2022-04-26 17:08:00|35430.4|35332.3|35429.4|35331.6|35433.8|35337.7|35427.4|35330.1|29
1650992890000|2022-04-26 17:08:10|35429.1|35331.5|35431.3|35332.5|35432.2|35339.4|35427.3|35331.1|27
1650992900000|2022-04-26 17:08:20|35432.6|35332.6|35428.7|35338.1|35432.6|35340.2|35427.9|35332.3|18
1650992910000|2022-04-26 17:08:30|35428.6|35339.4|35428.1|35341|35430.1|35345|35425.1|35338.1|14
1650992920000|2022-04-26 17:08:40|35429.5|35338.4|35428.3|35338.4|35431.3|35341|35425.4|35336.1|20
1650992930000|2022-04-26 17:08:50|35429.6|35337.2|35428|35335.8|35429.6|35340.8|35425.5|35335.8|14
1650992940000|2022-04-26 17:09:00|35430.2|35333.4|35428.8|35339.6|35432.4|35341.7|35427.4|35331.1|16
1650992950000|2022-04-26 17:09:10|35431.3|35337.5|35435.5|35339.5|35436|35341.8|35430.1|35334.9|19
1650992960000|2022-04-26 17:09:20|35433.8|35340.9|35435.3|35336.4|35435.5|35340.9|35433.7|35336.3|20
1650992970000|2022-04-26 17:09:30|35427.1|35344.8|35438.8|35339.1|35439.2|35344.8|35427.1|35336.3|17
1650992980000|2022-04-26 17:09:40|35435.6|35341.3|35444.7|35345.3|35452.1|35354.4|35435.1|35336.6|32
1650992990000|2022-04-26 17:09:50|35449.1|35341.2|35447.6|35338.2|35449.5|35346.5|35442.6|35338|22
1650993000000|2022-04-26 17:10:00|35448|35337.6|35439.5|35347.2|35450.6|35350.1|35439.2|35336.4|21
1650993010000|2022-04-26 17:10:10|35435.3|35345.4|35442.4|35336.7|35448.6|35345.4|35434.4|35332.3|28
1650993020000|2022-04-26 17:10:20|35442.7|35338.7|35441|35337.6|35445.2|35339.8|35439.8|35337|25
1650993030000|2022-04-26 17:10:30|35442.2|35338.4|35446.3|35333.7|35446.3|35339.9|35441.1|35333.7|15
1650993040000|2022-04-26 17:10:40|35426|35350.1|35429.1|35344.6|35429.1|35359.4|35420.6|35344.6|19
1650993050000|2022-04-26 17:10:50|35428.5|35344.1|35427.8|35356.8|35428.5|35356.9|35421.7|35344.1|12
1650993060000|2022-04-26 17:11:00|35436.9|35338.2|35432|35337.4|35441.6|35339.8|35430.5|35331.8|23
1650993070000|2022-04-26 17:11:10|35433.3|35336.2|35433.3|35336.7|35434.5|35338.2|35430.5|35333|16
1650993080000|2022-04-26 17:11:20|35435.1|35335.4|35435.4|35337.1|35437|35341.3|35432.6|35334.5|20
1650993090000|2022-04-26 17:11:30|35423.6|35348.7|35428|35340.5|35428|35349.2|35421.4|35340.5|14
1650993100000|2022-04-26 17:11:40|35426.6|35340|35428|35341.7|35432.7|35360.7|35420.2|35338|18
1650993110000|2022-04-26 17:11:50|35411.9|35349.9|35420.4|35352.6|35432.2|35362.9|35411.8|35340.8|23
1650993120000|2022-04-26 17:12:00|35420.5|35350.7|35422.7|35350.1|35432.3|35355.2|35411.9|35342.4|16
1650993130000|2022-04-26 17:12:10|35421.1|35351.4|35426.5|35346|35429|35357|35421.1|35345|17
1650993140000|2022-04-26 17:12:20|35424.7|35349.1|35427.8|35343.5|35428.1|35350.5|35423.1|35343.5|18
1650993150000|2022-04-26 17:12:30|35424|35346.7|35423.7|35356.2|35430.1|35356.2|35423.1|35345|16
1650993160000|2022-04-26 17:12:40|35424.9|35355.6|35423.8|35352|35429.2|35355.6|35423.4|35347.9|14
1650993170000|2022-04-26 17:12:50|35426.2|35349.1|35431|35343.8|35435.3|35353.8|35413.8|35343.8|15
1650993180000|2022-04-26 17:13:00|35427|35344.7|35427.2|35347.5|35437.1|35347.5|35427|35342.4|19
1650993190000|2022-04-26 17:13:10|35411.1|35349.9|35396.9|35376.9|35434.3|35376.9|35395.3|35340.8|16
1650993200000|2022-04-26 17:13:20|35397.2|35377.2|35435.6|35343.2|35437.5|35377.2|35397.2|35339.3|19
1650993210000|2022-04-26 17:13:30|35434.2|35344.4|35432.7|35349.1|35434.7|35352.8|35424.4|35343.5|22
1650993220000|2022-04-26 17:13:40|35432.8|35348.8|35429.5|35353.9|35433.8|35353.9|35428|35347.7|14
1650993230000|2022-04-26 17:13:50|35429.2|35353.5|35420.1|35354.3|35431.7|35354.4|35420.1|35349.3|21
1650993240000|2022-04-26 17:14:00|35419.8|35354.7|35425.5|35348.3|35426.5|35354.7|35419.8|35346.8|22
1650993250000|2022-04-26 17:14:10|35425|35350.8|35423.3|35351|35430.8|35355.9|35419.4|35348.5|24
1650993260000|2022-04-26 17:14:20|35422.2|35352.2|35431.4|35346.3|35433.3|35353|35421.5|35344|17
1650993270000|2022-04-26 17:14:30|35432.1|35345.8|35432.8|35369|35432.8|35383|35399.3|35345.7|14
1650993280000|2022-04-26 17:14:40|35424.1|35365.8|35436.2|35345.9|35446.9|35365.8|35424.1|35343.2|23
1650993290000|2022-04-26 17:14:50|35430.3|35343.9|35413.6|35354.6|35430.3|35357.3|35413|35343.9|17
1650993300000|2022-04-26 17:15:00|35413.2|35353.8|35433.3|35343.1|35436.9|35354.9|35412.4|35343.1|20
1650993310000|2022-04-26 17:15:10|35433.6|35344|35418.8|35348.3|35433.6|35355.5|35418.4|35341.9|17
1650993320000|2022-04-26 17:15:20|35424.8|35345.1|35419.1|35346.7|35426|35349.7|35417.7|35341.6|17
1650993330000|2022-04-26 17:15:30|35420.1|35346.3|35420.2|35341.3|35423.2|35349.1|35413.9|35340.1|23
1650993340000|2022-04-26 17:15:40|35420.1|35343.4|35424.1|35344.3|35424.1|35348.7|35417.3|35342|16
1650993350000|2022-04-26 17:15:50|35422.7|35345.7|35417|35348|35425.4|35348|35417|35342.5|15
1650993360000|2022-04-26 17:16:00|35416.3|35347.9|35425.3|35339.7|35425.3|35348.4|35416.3|35338.9|18
1650993370000|2022-04-26 17:16:10|35419.1|35343.8|35422.8|35337|35428.1|35353.5|35402.4|35332|24
1650993380000|2022-04-26 17:16:20|35419.7|35339.3|35424.7|35337.7|35427.8|35342.1|35417|35337.6|14
1650993390000|2022-04-26 17:16:30|35426|35335.8|35423.3|35337|35426|35342.2|35421.5|35335.8|11
1650993400000|2022-04-26 17:16:40|35414.5|35345.3|35407.6|35347.3|35414.5|35352.7|35401.9|35344.6|8
1650993410000|2022-04-26 17:16:50|35407.7|35349.9|35428|35338|35429|35349.9|35407.7|35336.1|16
1650993420000|2022-04-26 17:17:00|35419.4|35345.7|35431.4|35337.1|35438|35346.8|35417.4|35332|22
1650993430000|2022-04-26 17:17:10|35434.4|35336.5|35415.4|35347.7|35434.4|35348.3|35415.4|35336.5|19
1650993440000|2022-04-26 17:17:20|35416.2|35347|35424.5|35343.1|35424.5|35348|35415.4|35343.1|15
1650993450000|2022-04-26 17:17:30|35421.7|35345.4|35390.5|35370.5|35424.1|35373.9|35390.2|35343.1|16
1650993460000|2022-04-26 17:17:40|35393.6|35373.6|35427.3|35341|35427.6|35373.6|35393.4|35339.8|15
1650993470000|2022-04-26 17:17:50|35409.5|35359.5|35418.6|35350.7|35433|35359.5|35409.5|35339.6|20
1650993480000|2022-04-26 17:18:00|35411|35351.2|35418.1|35360.2|35430.6|35360.2|35411|35340.7|17
1650993490000|2022-04-26 17:18:10|35419.7|35358.2|35420.3|35354.2|35422.2|35360.6|35418.9|35353.2|13
1650993500000|2022-04-26 17:18:20|35420.2|35352.7|35410.7|35334.5|35429.3|35352.7|35410.4|35330.3|19
1650993510000|2022-04-26 17:18:30|35410.1|35330.9|35422.9|35332|35423.8|35341|35408.5|35327.4|29
1650993520000|2022-04-26 17:18:40|35422.6|35332.3|35416.8|35333.4|35424.3|35336.6|35416.4|35331|18
1650993530000|2022-04-26 17:18:50|35417.6|35332.1|35417.6|35334.6|35421.5|35335.5|35417.1|35330.7|19
1650993540000|2022-04-26 17:19:00|35419.6|35332.9|35409.5|35333.2|35419.6|35336.2|35407.6|35330.7|15
1650993550000|2022-04-26 17:19:10|35412.9|35334.8|35414.5|35327.1|35416|35338|35405.7|35322.7|31
1650993560000|2022-04-26 17:19:20|35415.1|35327.6|35416.1|35327.3|35417.8|35329.9|35412.9|35326|31
1650993570000|2022-04-26 17:19:30|35415.9|35327.2|35419.3|35343.8|35425.3|35349.5|35413.3|35326.4|32
1650993580000|2022-04-26 17:19:40|35421.2|35344|35423.5|35333.8|35423.5|35345.5|35419.8|35333.8|25
1650993590000|2022-04-26 17:19:50|35421.5|35335.1|35423.6|35349|35425.5|35349|35420.2|35334|30
1650993600000|2022-04-26 17:20:00|35424|35349.2|35415.2|35356.6|35425.8|35357|35405.3|35346.1|29
1650993610000|2022-04-26 17:20:10|35413.5|35357|35416.5|35353.6|35421.9|35358.3|35413.5|35345.4|28
1650993620000|2022-04-26 17:20:20|35415.6|35355.8|35415.6|35351.9|35419.3|35355.8|35412.7|35349.4|19
1650993630000|2022-04-26 17:20:30|35414.4|35353.8|35391.8|35371.8|35419.7|35371.8|35390.4|35343|20
1650993640000|2022-04-26 17:20:40|35392.1|35372.1|35403|35331.3|35413.2|35373|35391.6|35329.6|26
1650993650000|2022-04-26 17:20:50|35402.7|35330|35403.5|35332.5|35404.8|35339.3|35397.3|35330|17
1650993660000|2022-04-26 17:21:00|35405.3|35328.8|35402.9|35327.8|35405.3|35336|35394.9|35322.6|26
1650993670000|2022-04-26 17:21:10|35404.9|35323.4|35397|35324.1|35404.9|35328|35397|35322.1|17
1650993680000|2022-04-26 17:21:20|35400.4|35325.2|35399.6|35323.8|35402.4|35326.1|35398.5|35323.6|16
1650993690000|2022-04-26 17:21:30|35396.8|35327.5|35391.8|35330.5|35396.8|35337.7|35387.7|35327.5|15
1650993700000|2022-04-26 17:21:40|35396.3|35330.6|35393.1|35328.4|35396.9|35330.6|35392.4|35326.1|20
1650993710000|2022-04-26 17:21:50|35390.2|35340.2|35394.2|35332.6|35396.4|35340.3|35389.6|35330.5|16
1650993720000|2022-04-26 17:22:00|35393.8|35332.8|35391.2|35326.7|35395.1|35332.8|35390|35325.6|21
1650993730000|2022-04-26 17:22:10|35391.8|35324.3|35402.9|35339.1|35405.6|35341.3|35382.2|35324.3|24
1650993740000|2022-04-26 17:22:20|35403.1|35338.8|35400.9|35337.3|35403.1|35340|35400.2|35337.3|26
1650993750000|2022-04-26 17:22:30|35400.1|35340.8|35400.9|35338.9|35401.7|35340.8|35399.8|35337.5|21
1650993760000|2022-04-26 17:22:40|35400.6|35338.8|35378.5|35358.5|35403|35363.3|35378.5|35337.7|18
1650993770000|2022-04-26 17:22:50|35379.9|35359.9|35385.4|35365.4|35386.1|35366.1|35377.8|35357.8|25
1650993780000|2022-04-26 17:23:00|35402.5|35340.9|35399|35339.1|35403.1|35340.9|35398.8|35336|25
1650993790000|2022-04-26 17:23:10|35399.2|35337.9|35402.2|35343.9|35402.2|35344.6|35398.5|35337.3|27
1650993800000|2022-04-26 17:23:20|35401.8|35343.4|35402.5|35344.9|35403.7|35345.3|35401.4|35341.5|24
1650993810000|2022-04-26 17:23:30|35385.7|35365.7|35384.7|35364.7|35387.3|35367.3|35384.4|35364.4|22
1650993820000|2022-04-26 17:23:40|35384.5|35364.5|35384.8|35364.8|35385.6|35365.6|35381.8|35361.8|28
1650993830000|2022-04-26 17:23:50|35385.4|35365.4|35386.3|35366.3|35402|35367.9|35381.3|35345.7|38
1650993840000|2022-04-26 17:24:00|35386.1|35366.1|35386.2|35366.2|35388.6|35368.6|35386.1|35366.1|33
1650993850000|2022-04-26 17:24:10|35386|35366|35385.5|35365.5|35386.3|35366.3|35384.8|35364.8|30
1650993860000|2022-04-26 17:24:20|35385.7|35365.7|35384.6|35364.6|35385.7|35365.7|35382.4|35362.4|32
1650993870000|2022-04-26 17:24:30|35384.8|35364.8|35382.7|35362.7|35389.4|35369.4|35382.7|35362.7|39
1650993880000|2022-04-26 17:24:40|35383.6|35363.6|35380.9|35360.9|35384.6|35364.6|35377.5|35357.5|35
1650993890000|2022-04-26 17:24:50|35381.5|35361.5|35381.4|35361.4|35382.1|35362.1|35380.6|35360.6|21
1650993900000|2022-04-26 17:25:00|35379|35359|35397.9|35347.9|35402.5|35365.3|35379|35342.9|37
1650993910000|2022-04-26 17:25:10|35401.3|35345|35381.9|35361.9|35401.3|35363.6|35380.3|35342.2|36
1650993920000|2022-04-26 17:25:20|35383|35363|35400|35337.3|35400.6|35363.2|35378.6|35336.6|33
1650993930000|2022-04-26 17:25:30|35401.1|35337.5|35398.8|35336.9|35401.1|35338.5|35398.2|35336.9|35
1650993940000|2022-04-26 17:25:40|35399.8|35337.5|35399.1|35341.5|35402.2|35343.1|35398.8|35336.9|36
1650993950000|2022-04-26 17:25:50|35400.4|35341.4|35396.1|35346.1|35400.4|35346.3|35394.9|35339.8|31
1650993960000|2022-04-26 17:26:00|35396.3|35346.3|35439.8|35343.3|35442.6|35359.6|35378.1|35340.1|33
1650993970000|2022-04-26 17:26:10|35441.8|35342.3|35446.8|35363.6|35451.7|35367|35434|35341.1|30
1650993980000|2022-04-26 17:26:20|35448.3|35369.6|35446|35366.5|35449.8|35376.2|35444.3|35366.1|24
1650993990000|2022-04-26 17:26:30|35445|35369.5|35444.6|35372.6|35448.3|35376.8|35444.1|35365.8|17
1650994000000|2022-04-26 17:26:40|35445.2|35372.1|35449.1|35372.7|35449.1|35386.4|35443.4|35369.1|14
1650994010000|2022-04-26 17:26:50|35437.8|35380.2|35434.2|35365.8|35448|35391.4|35428.8|35354|22
1650994020000|2022-04-26 17:27:00|35434.5|35365.3|35437.8|35357.7|35442|35368.5|35432.7|35353.1|13
1650994030000|2022-04-26 17:27:10|35440.2|35353.1|35442.8|35357.5|35442.8|35361.2|35437.8|35352|12
1650994040000|2022-04-26 17:27:20|35442.1|35358.4|35441.1|35352.8|35444.8|35359.6|35439.3|35352.8|14
1650994050000|2022-04-26 17:27:30|35441.6|35353.5|35443.7|35355.5|35444.2|35357|35441.6|35353.5|16
1650994060000|2022-04-26 17:27:40|35442.8|35355.1|35437.7|35361.1|35444.5|35370.1|35437.3|35348.7|24
1650994070000|2022-04-26 17:27:50|35437.5|35366.6|35439.9|35352.1|35440.7|35366.9|35428.8|35350.2|28
1650994080000|2022-04-26 17:28:00|35440.2|35352.3|35441.1|35356.8|35442.7|35370.8|35438.2|35352.2|30
1650994090000|2022-04-26 17:28:10|35439|35358.7|35443.1|35354.7|35443.4|35358.7|35439|35352|15
1650994100000|2022-04-26 17:28:20|35444.1|35354|35442.2|35360.2|35444.1|35365|35437.7|35353.1|23
1650994110000|2022-04-26 17:28:30|35441.5|35359.9|35445.8|35349.1|35446|35360.6|35440.9|35349.1|14
1650994120000|2022-04-26 17:28:40|35444.7|35354.2|35443|35366.1|35445.7|35368.3|35440.3|35354.2|20
1650994130000|2022-04-26 17:28:50|35443.7|35362.5|35448|35368|35448|35369.3|35443.7|35360.9|20
1650994140000|2022-04-26 17:29:00|35438.5|35367.1|35447.8|35362.8|35452.1|35372.4|35438.5|35355.6|23
1650994150000|2022-04-26 17:29:10|35447.3|35360.5|35446.7|35373|35448.5|35373|35445.1|35360.5|18
1650994160000|2022-04-26 17:29:20|35447|35373.2|35439|35373.7|35447.9|35373.7|35439|35368.2|15
1650994170000|2022-04-26 17:29:30|35443.4|35368.9|35438.9|35373.6|35444.8|35381.5|35431.5|35367.4|12
1650994180000|2022-04-26 17:29:40|35440.6|35371.8|35442.3|35367.6|35442.3|35378.6|35435.4|35367.4|14
1650994190000|2022-04-26 17:29:50|35442.1|35367.4|35445.7|35360.5|35446.8|35367.9|35442.1|35359.5|21
1650994200000|2022-04-26 17:30:00|35447.6|35362.6|35445.3|35376.9|35447.9|35376.9|35442.5|35362.6|28
1650994210000|2022-04-26 17:30:10|35443.2|35377.6|35446|35364.1|35452.3|35382.4|35440.8|35346.7|36
1650994220000|2022-04-26 17:30:20|35447.9|35367.4|35445|35374.2|35452.1|35376.7|35443.8|35362.5|29
1650994230000|2022-04-26 17:30:30|35444.9|35374.1|35443.4|35373.1|35447.2|35374.1|35443.2|35371.9|25
1650994240000|2022-04-26 17:30:40|35445.9|35373.5|35447.5|35368.9|35447.5|35374.9|35442.9|35368.9|17
1650994250000|2022-04-26 17:30:50|35445.7|35369.2|35424.2|35404.2|35446.9|35406|35423.4|35369.2|18
1650994260000|2022-04-26 17:31:00|35444.1|35371.5|35447.1|35366.5|35449.8|35374.3|35442.9|35364.1|24
1650994270000|2022-04-26 17:31:10|35447.5|35366.8|35445.5|35372.9|35447.5|35375.9|35441.7|35365.7|19
1650994280000|2022-04-26 17:31:20|35444.9|35373.2|35442.3|35372.1|35444.9|35374.1|35441.6|35368.3|18
1650994290000|2022-04-26 17:31:30|35442.6|35372.3|35440.5|35378.2|35442.6|35401.5|35421.5|35372.3|14
1650994300000|2022-04-26 17:31:40|35439.4|35378.6|35420.5|35400.5|35439.4|35401.4|35420.5|35378.6|6
1650994310000|2022-04-26 17:31:50|35417.1|35397.1|35438.1|35388.1|35442.8|35397.2|35417|35370.6|9
1650994320000|2022-04-26 17:32:00|35437.3|35387.3|35430.8|35380.8|35437.3|35402.8|35421.4|35380.6|16
1650994330000|2022-04-26 17:32:10|35430.6|35380.6|35421.9|35401.9|35441.6|35403.6|35421.9|35369.3|22
1650994340000|2022-04-26 17:32:20|35422.4|35402.4|35433.4|35377|35433.4|35402.4|35414|35377|19
1650994350000|2022-04-26 17:32:30|35430|35380|35445|35381|35445|35401.7|35419.4|35372.4|27
1650994360000|2022-04-26 17:32:40|35443.7|35380.7|35419.1|35399.1|35444.9|35406.6|35419.1|35377.5|24
1650994370000|2022-04-26 17:32:50|35418.3|35398.3|35434|35370.5|35438|35398.3|35409.6|35361.9|22
1650994380000|2022-04-26 17:33:00|35433.3|35367.4|35432.5|35364.3|35434.8|35368.2|35430.3|35364.3|22
1650994390000|2022-04-26 17:33:10|35432.1|35363.8|35430.4|35364.1|35432.1|35365.5|35429.5|35363.1|16
1650994400000|2022-04-26 17:33:20|35429.6|35363.8|35422.7|35372.7|35431.1|35375.4|35422.6|35362.9|19
1650994410000|2022-04-26 17:33:30|35427|35369.1|35426.9|35363.1|35428.5|35369.1|35422.5|35361.8|22
1650994420000|2022-04-26 17:33:40|35425.6|35363.4|35426|35365.2|35427.6|35365.8|35422.9|35362.8|17
1650994430000|2022-04-26 17:33:50|35425.9|35364.6|35439|35372.1|35440.5|35378.1|35423.8|35364.6|25
1650994440000|2022-04-26 17:34:00|35437.9|35372.8|35440.1|35379.3|35441.3|35380.1|35437|35367.4|26
1650994450000|2022-04-26 17:34:10|35440.6|35380.7|35455.7|35371.3|35455.7|35381|35438.4|35366.2|28
1650994460000|2022-04-26 17:34:20|35454.2|35373.8|35454.2|35386.5|35465.6|35389.2|35452.3|35371.2|28
1650994470000|2022-04-26 17:34:30|35455.1|35384.2|35453.3|35379.7|35460.3|35384.8|35453.3|35376.4|21
1650994480000|2022-04-26 17:34:40|35452.6|35379.2|35452.2|35378.7|35453.7|35380.7|35450.2|35376.8|17
1650994490000|2022-04-26 17:34:50|35452.1|35377.5|35445.6|35381.9|35454.4|35391.8|35441.8|35375.3|25
1650994500000|2022-04-26 17:35:00|35440.5|35383.2|35443.7|35385.7|35446.2|35386.4|35440.5|35380.5|23
1650994510000|2022-04-26 17:35:10|35444.3|35385.2|35447.1|35379.9|35449.1|35387.3|35437.3|35375.3|15
1650994520000|2022-04-26 17:35:20|35444.3|35383.3|35448.7|35378.2|35452.4|35386.7|35436.7|35376.7|17
1650994530000|2022-04-26 17:35:30|35450.7|35377.2|35438.6|35388.6|35450.7|35388.6|35438.6|35377.2|14
1650994540000|2022-04-26 17:35:40|35438.4|35388.4|35442.9|35383.9|35446|35388.4|35438.4|35382|13
1650994550000|2022-04-26 17:35:50|35443.5|35383.6|35448.3|35378.7|35450.5|35383.6|35443.5|35377.8|9
1650994560000|2022-04-26 17:36:00|35456.4|35373.1|35454.3|35375.1|35456.6|35379.4|35450.1|35372|15
1650994570000|2022-04-26 17:36:10|35453|35374.8|35452.1|35380.9|35455.2|35380.9|35450.9|35374.7|19
1650994580000|2022-04-26 17:36:20|35451.9|35380.6|35456|35377.3|35456|35380.6|35451.4|35376.8|20
1650994590000|2022-04-26 17:36:30|35454.2|35379.1|35448.5|35381|35454.2|35382.5|35446.1|35379.1|21
1650994600000|2022-04-26 17:36:40|35450.1|35379.3|35441.2|35391.2|35450.1|35391.2|35441.2|35379.3|12
1650994610000|2022-04-26 17:36:50|35440.5|35390.5|35445.7|35382|35446.6|35390.5|35440.5|35380.4|10
1650994620000|2022-04-26 17:37:00|35446.3|35380.1|35448.2|35380|35448.2|35381.3|35445.5|35379.5|13
1650994630000|2022-04-26 17:37:10|35447.5|35380.5|35445.9|35378.3|35451.7|35390.9|35440.9|35376.5|15
1650994640000|2022-04-26 17:37:20|35446.8|35377.5|35442.8|35381|35450.2|35387.1|35436.8|35375.2|12
1650994650000|2022-04-26 17:37:30|35441.4|35382.1|35444.7|35381.5|35444.7|35382.4|35441.4|35380.6|11
1650994660000|2022-04-26 17:37:40|35442.6|35382.6|35442.1|35378.8|35447.2|35382.6|35437.3|35375.6|15
1650994670000|2022-04-26 17:37:50|35440.4|35379.7|35433.1|35383.1|35444.9|35383.1|35433.1|35377.9|13
1650994680000|2022-04-26 17:38:00|35433.3|35383.3|35445.5|35374.8|35445.6|35383.8|35433.3|35374.3|19
1650994690000|2022-04-26 17:38:10|35447.3|35373.2|35451.3|35371.6|35451.3|35376.1|35441|35369.8|13
1650994700000|2022-04-26 17:38:20|35451.4|35370.6|35448.3|35374.2|35451.4|35374.2|35445|35369.5|13
1650994710000|2022-04-26 17:38:30|35446.9|35373|35443.7|35372.3|35448.9|35373.5|35443.7|35369.5|18
1650994720000|2022-04-26 17:38:40|35446.2|35373|35436.8|35378.8|35449|35382.1|35430.8|35370|15
1650994730000|2022-04-26 17:38:50|35437.1|35378.5|35442.7|35376.3|35442.7|35379.2|35436.5|35376.3|15
1650994740000|2022-04-26 17:39:00|35452.4|35369.9|35444.3|35373.9|35453.7|35374.3|35443.6|35368.5|13
1650994750000|2022-04-26 17:39:10|35445.1|35373.5|35444.3|35375.4|35446.7|35376.8|35441.3|35372.4|24
1650994760000|2022-04-26 17:39:20|35446|35374.1|35445.9|35372.9|35446|35376.6|35443.2|35372.9|12
1650994770000|2022-04-26 17:39:30|35433|35383|35445.3|35372.9|35446.8|35383|35433|35372.9|9
1650994780000|2022-04-26 17:39:40|35446|35372.3|35417|35397|35446|35397|35415.9|35372.3|18
1650994790000|2022-04-26 17:39:50|35444.8|35375|35445.3|35374.5|35447.6|35379.8|35436|35373.1|16
1650994800000|2022-04-26 17:40:00|35451.3|35368.4|35447.7|35373|35452.7|35374.4|35442.3|35365.9|19
1650994810000|2022-04-26 17:40:10|35446.9|35374.6|35451.3|35370.9|35451.3|35374.8|35446.9|35370.5|15
1650994820000|2022-04-26 17:40:20|35450.2|35371.6|35450.2|35371.5|35450.5|35371.7|35448.4|35370.3|12
1650994830000|2022-04-26 17:40:30|35441.3|35376.7|35440.1|35380.1|35445.4|35384.9|35434.7|35373.9|17
1650994840000|2022-04-26 17:40:40|35437.5|35380.8|35417.8|35397.8|35446.7|35399.6|35417.8|35373.6|16
1650994850000|2022-04-26 17:40:50|35417.2|35397.2|35417.2|35397.2|35417.2|35397.2|35417.1|35397.1|3
1650994860000|2022-04-26 17:41:00|35444.4|35371.3|35452.7|35372.1|35455|35377|35444.3|35369.3|26
1650994870000|2022-04-26 17:41:10|35452.9|35371|35451.2|35371.5|35454.4|35372.2|35449.4|35370.2|13
1650994880000|2022-04-26 17:41:20|35450|35373|35449.7|35370.7|35453.4|35373.4|35448.9|35370.3|10
1650994890000|2022-04-26 17:41:30|35450|35370.8|35447.5|35372|35450|35400.6|35420.6|35370.8|12
1650994900000|2022-04-26 17:41:40|35446.6|35372.1|35443.9|35371.3|35451|35373.9|35443.9|35369.3|21
1650994910000|2022-04-26 17:41:50|35443.7|35371.1|35445.3|35368|35445.3|35371.3|35442.2|35368|16
1650994920000|2022-04-26 17:42:00|35443|35368.8|35440|35368.9|35445.8|35370.4|35437.7|35367.2|15
1650994930000|2022-04-26 17:42:10|35439.8|35368.5|35437.7|35373.6|35440|35374.1|35434.4|35368.5|17
1650994940000|2022-04-26 17:42:20|35437.1|35376.4|35442.8|35371.7|35442.8|35376.8|35436|35369.4|25
1650994950000|2022-04-26 17:42:30|35444.1|35370.9|35441.3|35370.5|35444.1|35371.4|35441.3|35369.1|7
1650994960000|2022-04-26 17:42:40|35432|35382|35430.2|35380.2|35435.4|35382|35429.7|35377.9|8
1650994970000|2022-04-26 17:42:50|35437.4|35374.7|35435.4|35374.9|35438.5|35375.9|35435.4|35373|12
1650994980000|2022-04-26 17:43:00|35440.7|35372.1|35438.3|35370.8|35440.7|35377.9|35434.2|35370.3|22
1650994990000|2022-04-26 17:43:10|35437.6|35371.2|35441.9|35362.2|35446.2|35372.1|35435.8|35355.8|15
1650995000000|2022-04-26 17:43:20|35442|35366.5|35441.1|35368.6|35443.9|35370.9|35436.7|35363.6|27
1650995010000|2022-04-26 17:43:30|35440.5|35368.3|35438.8|35368.9|35441.1|35369|35438.8|35367.1|13
1650995020000|2022-04-26 17:43:40|35441|35367.8|35437.9|35372.3|35441.6|35376.5|35434.5|35367.5|20
1650995030000|2022-04-26 17:43:50|35436.6|35373.6|35437.2|35370.7|35438.1|35376.6|35432.8|35370.3|15
1650995040000|2022-04-26 17:44:00|35437.6|35370.5|35435.7|35372.6|35438.2|35375.6|35434|35370.5|15
1650995050000|2022-04-26 17:44:10|35436.5|35368.4|35439.4|35369.6|35443.7|35371.3|35436.5|35367.1|16
1650995060000|2022-04-26 17:44:20|35439.8|35369|35438.8|35372.9|35442.5|35394.6|35414.2|35368.1|22
1650995070000|2022-04-26 17:44:30|35437.6|35373.8|35441.6|35371.1|35442.9|35374.4|35436.4|35368.5|13
1650995080000|2022-04-26 17:44:40|35440.7|35371.7|35431.1|35381.1|35440.8|35381.1|35430.3|35371.7|11
1650995090000|2022-04-26 17:44:50|35431.2|35381.2|35439|35373.3|35439|35381.2|35430.7|35373.3|8
1650995100000|2022-04-26 17:45:00|35439.6|35372|35439.9|35368.3|35440.8|35374.5|35436|35367.9|12
1650995110000|2022-04-26 17:45:10|35437.8|35370|35437.8|35366.2|35441.4|35379.5|35429.2|35366.2|14
1650995120000|2022-04-26 17:45:20|35430.3|35371.7|35441.1|35362.8|35442.6|35371.7|35430.3|35360.1|22
1650995130000|2022-04-26 17:45:30|35440.7|35361.4|35440.6|35363.2|35442.1|35364.3|35439.1|35360.3|16
1650995140000|2022-04-26 17:45:40|35436.9|35368.6|35438.2|35369.7|35440.2|35371.9|35436.7|35366.4|23
1650995150000|2022-04-26 17:45:50|35438.3|35369.4|35431.5|35372.7|35438.3|35373.5|35431.4|35367.2|9
1650995160000|2022-04-26 17:46:00|35432.1|35372.4|35433|35370.1|35433|35372.8|35431.5|35370.1|9
1650995170000|2022-04-26 17:46:10|35434.2|35372.9|35439.6|35374.1|35444.8|35375.6|35433.6|35364.8|23
1650995180000|2022-04-26 17:46:20|35437.9|35371|35441|35369|35444.6|35374.5|35437.9|35368.4|31
1650995190000|2022-04-26 17:46:30|35442.9|35370.4|35445.8|35369.4|35445.8|35372.1|35441.1|35368.9|19
1650995200000|2022-04-26 17:46:40|35445.9|35370.3|35438.2|35376.4|35445.9|35376.4|35438.2|35369.3|20
1650995210000|2022-04-26 17:46:50|35438.7|35376.7|35448.1|35371.3|35448.7|35385.1|35433.6|35370.2|19
1650995220000|2022-04-26 17:47:00|35447.2|35372.2|35449.1|35371.1|35449.6|35373.3|35446.8|35369.8|24
1650995230000|2022-04-26 17:47:10|35448.9|35370.8|35440.2|35375.6|35449|35379.4|35439.1|35370.8|24
1650995240000|2022-04-26 17:47:20|35441.4|35375.5|35440.7|35375.1|35443|35377.1|35439.4|35372.9|23
1650995250000|2022-04-26 17:47:30|35438.2|35377|35441|35370.6|35442.1|35377|35438.2|35369.7|17
1650995260000|2022-04-26 17:47:40|35441.9|35369.9|35449.2|35370.5|35450|35372.4|35437.7|35369.2|18
1650995270000|2022-04-26 17:47:50|35444.9|35372.9|35447.8|35369.1|35451.3|35372.9|35444.9|35366.6|23
1650995280000|2022-04-26 17:48:00|35446.6|35370.7|35449.8|35369.6|35449.8|35370.7|35446.6|35367.2|22
1650995290000|2022-04-26 17:48:10|35447.4|35371.4|35445.4|35372.5|35447.4|35376.9|35441|35371.4|18
1650995300000|2022-04-26 17:48:20|35446.7|35372.6|35445.3|35373.7|35447.6|35374|35443.3|35370.2|18
1650995310000|2022-04-26 17:48:30|35445.4|35373.9|35441|35377|35445.4|35378.7|35438.6|35373.9|12
1650995320000|2022-04-26 17:48:40|35440.4|35377.2|35442.9|35376.7|35444.6|35379.4|35438.4|35374.2|16
1650995330000|2022-04-26 17:48:50|35446.3|35374.5|35441.7|35377.3|35446.3|35379.2|35438.7|35374.5|12
1650995340000|2022-04-26 17:49:00|35444.7|35375.5|35440.7|35378.1|35444.7|35379.1|35439.4|35375.5|8
1650995350000|2022-04-26 17:49:10|35439.9|35378.7|35442.1|35375.8|35445.7|35378.7|35439.9|35373.3|14
1650995360000|2022-04-26 17:49:20|35438.6|35375.9|35442.4|35376|35442.9|35378.3|35438.1|35375.5|11
1650995370000|2022-04-26 17:49:30|35441.3|35376.5|35448.5|35368|35449.6|35377.1|35437.2|35365.2|16
1650995380000|2022-04-26 17:49:40|35448.3|35367.9|35449|35368.8|35449.4|35370.5|35444.4|35365.9|22
1650995390000|2022-04-26 17:49:50|35449.4|35367.1|35443.2|35371.5|35449.4|35373.8|35441.4|35367.1|15
1650995400000|2022-04-26 17:50:00|35443.3|35371.7|35444.8|35374.2|35444.8|35376.1|35441.7|35371.3|24
1650995410000|2022-04-26 17:50:10|35445.2|35374.1|35446.5|35374.4|35448.6|35375|35443.4|35373.3|22
1650995420000|2022-04-26 17:50:20|35446.9|35374.5|35449.4|35373.4|35451.1|35375.6|35446.9|35372.4|19
1650995430000|2022-04-26 17:50:30|35448|35374.5|35449.5|35373.4|35450.6|35374.5|35448|35371.6|18
1650995440000|2022-04-26 17:50:40|35443.9|35376.3|35440.8|35379.8|35443.9|35381.1|35439.1|35376.3|8
1650995450000|2022-04-26 17:50:50|35433.8|35383.8|35435.7|35385.7|35447.7|35401.8|35421.8|35370.3|17
1650995460000|2022-04-26 17:51:00|35440.7|35381.7|35436.5|35386.5|35449.9|35386.5|35435.5|35374.1|19
1650995470000|2022-04-26 17:51:10|35442.7|35384.1|35447.6|35377.1|35448|35385|35435|35377.1|24
1650995480000|2022-04-26 17:51:20|35447.1|35377|35447.1|35377|35448.8|35379.7|35444|35376|19
1650995490000|2022-04-26 17:51:30|35446.5|35377.4|35447.1|35376.7|35448.3|35378.8|35444|35376|13
1650995500000|2022-04-26 17:51:40|35435.6|35385.6|35436.6|35386.6|35436.6|35386.6|35435.6|35385.6|6
1650995510000|2022-04-26 17:51:50|35436.7|35386.7|35448.3|35378.9|35451.1|35386.7|35436.7|35377.7|14
1650995520000|2022-04-26 17:52:00|35449.7|35378|35451.2|35379.9|35453.9|35388.9|35436.8|35377|21
1650995530000|2022-04-26 17:52:10|35451|35379.6|35450.9|35381.3|35453.2|35383.4|35446.6|35379|21
1650995540000|2022-04-26 17:52:20|35450.4|35381.4|35450.6|35380.6|35452.4|35383.3|35446.8|35379.9|12
1650995550000|2022-04-26 17:52:30|35452.5|35378.4|35445.1|35383|35452.5|35388.1|35438|35378.4|12
1650995560000|2022-04-26 17:52:40|35446.7|35382.1|35454.8|35377.4|35456.3|35382.4|35446.7|35376.7|24
1650995570000|2022-04-26 17:52:50|35456.2|35376.1|35452.4|35378.4|35456.2|35381.2|35450.6|35375.4|24
1650995580000|2022-04-26 17:53:00|35455.1|35376.5|35452.6|35379.1|35455.9|35381.2|35452.6|35376.5|27
1650995590000|2022-04-26 17:53:10|35453.8|35378.7|35455|35377.2|35456.2|35380.3|35453.8|35376.2|13
1650995600000|2022-04-26 17:53:20|35455.5|35376.4|35449.4|35380.8|35456.3|35381.9|35448.9|35376.2|11
1650995610000|2022-04-26 17:53:30|35451.3|35380|35451.6|35380|35454.4|35385.1|35446.2|35379.1|15
1650995620000|2022-04-26 17:53:40|35451.5|35379.6|35452.5|35382.3|35454.1|35382.3|35449.2|35379.6|10
1650995630000|2022-04-26 17:53:50|35452.8|35381.7|35457.4|35380.7|35457.4|35387.6|35437.5|35379.6|16
1650995640000|2022-04-26 17:54:00|35456.2|35381|35452.4|35382.6|35456.2|35385.9|35448.3|35381|12
1650995650000|2022-04-26 17:54:10|35451.9|35383|35448.1|35383.6|35452.8|35386.9|35442.5|35380.1|16
1650995660000|2022-04-26 17:54:20|35446.8|35384.3|35447.6|35382.7|35450.2|35384.4|35446.3|35381.1|12
1650995670000|2022-04-26 17:54:30|35448.1|35382.8|35439.3|35389.3|35454.2|35389.7|35439.3|35379.1|15
1650995680000|2022-04-26 17:54:40|35439.5|35389.5|35453.1|35381.7|35455.6|35389.5|35439.5|35380.9|14
1650995690000|2022-04-26 17:54:50|35449.2|35383.5|35449.6|35383.7|35454.9|35392.4|35440|35380.6|17
1650995700000|2022-04-26 17:55:00|35448|35384.9|35449|35380|35450.6|35384.9|35446|35379.6|20
1650995710000|2022-04-26 17:55:10|35447.9|35381|35449.7|35381.6|35449.7|35382.7|35445.1|35380.4|16
1650995720000|2022-04-26 17:55:20|35450.5|35382|35449.7|35384.9|35461|35393.7|35441.9|35380|21
1650995730000|2022-04-26 17:55:30|35447.4|35386.4|35450.5|35384.5|35455.2|35393.3|35443.3|35383|17
1650995740000|2022-04-26 17:55:40|35448|35386.3|35445.7|35385.3|35451.4|35390.1|35440.1|35381.6|15
1650995750000|2022-04-26 17:55:50|35445.9|35385|35449.8|35384.5|35450.8|35386.5|35444.3|35382.3|22
1650995760000|2022-04-26 17:56:00|35445.4|35385.6|35447.4|35384.6|35450|35385.6|35444.3|35383|10
1650995770000|2022-04-26 17:56:10|35446.3|35385.2|35450|35387.5|35452.6|35389.4|35444.8|35382.7|22
1650995780000|2022-04-26 17:56:20|35450.6|35386.1|35463|35384.2|35463|35392.9|35442.4|35384.2|26
1650995790000|2022-04-26 17:56:30|35464.4|35386.4|35463.3|35383|35466.5|35388.6|35458.9|35383|27
1650995800000|2022-04-26 17:56:40|35464.6|35380.7|35454.8|35389.6|35464.6|35390.8|35454.3|35380.7|17
1650995810000|2022-04-26 17:56:50|35453.9|35390.3|35442.8|35392.8|35457.5|35392.8|35441.8|35386.4|21
1650995820000|2022-04-26 17:57:00|35459.6|35383.4|35459.7|35385.1|35462.2|35388.3|35452.8|35383.4|30
1650995830000|2022-04-26 17:57:10|35461.5|35385.3|35459.8|35385.3|35462.7|35387.9|35456.6|35384.8|24
1650995840000|2022-04-26 17:57:20|35462.4|35385.7|35460.3|35387.1|35462.4|35389.7|35456.4|35385|24
1650995850000|2022-04-26 17:57:30|35461.8|35387.9|35462.8|35394.1|35466|35394.6|35456|35387.3|26
1650995860000|2022-04-26 17:57:40|35464.7|35393.8|35462|35390.3|35465.1|35395.7|35457.1|35390.3|21
1650995870000|2022-04-26 17:57:50|35464.8|35389.5|35458.2|35391.8|35464.8|35393.8|35454.4|35389.5|22
1650995880000|2022-04-26 17:58:00|35459|35391.7|35465|35399.4|35468.5|35403.7|35453.7|35391.7|29
1650995890000|2022-04-26 17:58:10|35465.9|35399.1|35467.3|35399.7|35468.6|35401.3|35464.5|35398.9|26
1650995900000|2022-04-26 17:58:20|35466.5|35399.9|35464.3|35401.1|35468.3|35401.1|35461.3|35396.4|26
1650995910000|2022-04-26 17:58:30|35465.7|35401|35472.2|35398.3|35472.2|35401|35464.2|35398.3|24
1650995920000|2022-04-26 17:58:40|35473.2|35397.7|35469.9|35404.1|35473.3|35404.9|35465.9|35397.7|31
1650995930000|2022-04-26 17:58:50|35466.8|35402.2|35465.7|35403.5|35469|35406.2|35465.5|35402.2|25
1650995940000|2022-04-26 17:59:00|35465.4|35403.4|35466.9|35407.8|35468.4|35408.2|35464.6|35402.3|23
1650995950000|2022-04-26 17:59:10|35466.3|35408.1|35458.4|35397.4|35467.9|35408.8|35449.8|35390.4|26
1650995960000|2022-04-26 17:59:20|35460.7|35396.9|35458.2|35394.4|35460.7|35401.4|35451.4|35394.4|27
1650995970000|2022-04-26 17:59:30|35454.1|35395.1|35456.3|35394.7|35457.4|35396.8|35452.5|35394.3|28
1650995980000|2022-04-26 17:59:40|35456|35394.4|35451.6|35401.6|35457.6|35402|35450.7|35394.1|25
1650995990000|2022-04-26 17:59:50|35451.5|35401.5|35456.9|35406.9|35464.6|35419.5|35438.5|35400.6|29
1650996000000|2022-04-26 18:00:00|35462.7|35402.3|35458.3|35408.3|35465.1|35408.3|35457|35401.7|33
1650996010000|2022-04-26 18:00:10|35458.4|35408.4|35465.3|35406.7|35468.3|35411.7|35458.4|35405.1|36
1650996020000|2022-04-26 18:00:20|35465.2|35406.8|35459.5|35409.5|35467.5|35412.4|35458.4|35403.9|40
1650996030000|2022-04-26 18:00:30|35459.7|35409.7|35459|35409|35464.8|35409.7|35457.8|35403.4|34
1650996040000|2022-04-26 18:00:40|35459.3|35409.3|35458.9|35408.9|35467.8|35411.9|35458.2|35404.2|36
1650996050000|2022-04-26 18:00:50|35459|35409|35460.8|35410.8|35463.8|35410.9|35458.7|35405.9|35
1650996060000|2022-04-26 18:01:00|35460.9|35410.9|35464|35414|35464.2|35414.2|35460.9|35410.9|36
1650996070000|2022-04-26 18:01:10|35462.9|35412.9|35463.7|35413.7|35470.7|35415.3|35462.2|35408.5|35
1650996080000|2022-04-26 18:01:20|35463.6|35413.6|35471.1|35411.8|35471.1|35415.8|35461.7|35410.5|38
1650996090000|2022-04-26 18:01:30|35472.9|35411|35476.3|35411.4|35477.3|35417.7|35467.7|35408.3|31
1650996100000|2022-04-26 18:01:40|35476.5|35409.1|35473.7|35413|35478|35416.1|35472.1|35408.8|24
1650996110000|2022-04-26 18:01:50|35474|35413.2|35474.6|35414.1|35475.1|35417.5|35472.7|35412.7|25
1650996120000|2022-04-26 18:02:00|35475|35414.2|35476|35415.7|35481.9|35422.9|35472.9|35410|34
1650996130000|2022-04-26 18:02:10|35476.3|35415.1|35480|35413.5|35480.2|35417.5|35476.3|35413.5|26
1650996140000|2022-04-26 18:02:20|35479.4|35413.8|35481.6|35414.5|35481.6|35415.8|35477.7|35413.5|30
1650996150000|2022-04-26 18:02:30|35481.3|35414.7|35474.7|35424.7|35481.3|35424.7|35474.3|35414.7|15
1650996160000|2022-04-26 18:02:40|35474.1|35424.1|35478.2|35421.6|35480.1|35424.6|35472.8|35420.2|13
1650996170000|2022-04-26 18:02:50|35474.6|35424.6|35478.8|35417.6|35487|35424.6|35470.7|35413|22
1650996180000|2022-04-26 18:03:00|35479.6|35417.2|35477.7|35416.5|35479.6|35418.4|35475.9|35415.9|25
1650996190000|2022-04-26 18:03:10|35478|35416.6|35472.7|35422.7|35479.5|35422.7|35472.1|35416.5|21
1650996200000|2022-04-26 18:03:20|35477.1|35418.9|35476.2|35419.1|35478.8|35422.2|35472.2|35417.5|24
1650996210000|2022-04-26 18:03:30|35477.3|35418.9|35475|35412.2|35480.2|35437.9|35451.7|35412.2|22
1650996220000|2022-04-26 18:03:40|35458.2|35438.2|35471.9|35413|35477.2|35438.2|35458.2|35407.1|33
1650996230000|2022-04-26 18:03:50|35471.5|35413.8|35469.4|35407.8|35471.5|35417.4|35466.8|35407.5|24
1650996240000|2022-04-26 18:04:00|35470|35412.3|35472.9|35414|35473.9|35414|35469.9|35407.2|26
1650996250000|2022-04-26 18:04:10|35472.4|35413.6|35475.3|35408.3|35476.4|35419.3|35463.5|35407.2|30
1650996260000|2022-04-26 18:04:20|35474.1|35407.8|35469.7|35402.2|35476.7|35427|35447|35399.9|31
1650996270000|2022-04-26 18:04:30|35470.2|35402.3|35470.1|35406.6|35471.1|35408.4|35467|35401.4|28
1650996280000|2022-04-26 18:04:40|35468.6|35407.8|35470.3|35407.3|35471|35408.9|35468.6|35406.1|20
1650996290000|2022-04-26 18:04:50|35469.9|35408.5|35471.4|35404.9|35473.3|35408.5|35469.9|35404.3|16
1650996300000|2022-04-26 18:05:00|35471.3|35404.8|35464.6|35404.5|35471.3|35408|35464.6|35399|28
1650996310000|2022-04-26 18:05:10|35463.1|35404.7|35466.3|35402.3|35470.2|35405.4|35461.8|35396.8|27
1650996320000|2022-04-26 18:05:20|35466.6|35400.8|35466.9|35404.5|35467.8|35406.5|35464.5|35400.8|24
1650996330000|2022-04-26 18:05:30|35468|35405.1|35445.1|35425.1|35468.8|35425.2|35445.1|35402.9|29
1650996340000|2022-04-26 18:05:40|35444.4|35424.4|35462.8|35398.9|35462.8|35425.5|35441.7|35398.9|17
1650996350000|2022-04-26 18:05:50|35461.1|35426.7|35468.9|35406.5|35471.9|35426.7|35445.6|35405.2|28
1650996360000|2022-04-26 18:06:00|35458.6|35408.6|35471.5|35408.7|35471.7|35428.1|35446.4|35405.8|26
1650996370000|2022-04-26 18:06:10|35471.2|35408.2|35470.8|35408|35471.4|35408.2|35469.4|35405.9|28
1650996380000|2022-04-26 18:06:20|35471.5|35408.4|35469.6|35409.7|35472.7|35410.5|35468.6|35406.5|16
1650996390000|2022-04-26 18:06:30|35469|35409.5|35449.7|35429.7|35471|35429.7|35448.5|35408.5|11
1650996400000|2022-04-26 18:06:40|35449.5|35429.5|35449.7|35429.7|35469.3|35429.8|35446.9|35411.3|16
1650996410000|2022-04-26 18:06:50|35449.8|35429.8|35463.1|35413.1|35464.5|35429.8|35448.4|35407.5|10
1650996420000|2022-04-26 18:07:00|35462.7|35412.7|35463.3|35413.3|35465|35428.1|35444.4|35405|13
1650996430000|2022-04-26 18:07:10|35462.7|35412.7|35462.2|35412.2|35475.2|35413.5|35462.2|35408.4|16
1650996440000|2022-04-26 18:07:20|35471.4|35409.3|35451.2|35431.2|35471.4|35431.7|35449.9|35409.3|16
1650996450000|2022-04-26 18:07:30|35451.5|35431.5|35450.1|35430.1|35451.5|35431.5|35450.1|35430.1|6
1650996460000|2022-04-26 18:07:40|35451.4|35431.4|35463.2|35413.2|35471.1|35432.3|35450.9|35408.5|10
1650996470000|2022-04-26 18:07:50|35461.1|35411.1|35462.1|35412.1|35473|35413.5|35461.1|35409|19
1650996480000|2022-04-26 18:08:00|35462|35412|35451.8|35431.8|35472.9|35431.8|35447.9|35411.4|23
1650996490000|2022-04-26 18:08:10|35469.7|35411.1|35450.4|35430.4|35469.7|35431.8|35447.7|35411.1|17
1650996500000|2022-04-26 18:08:20|35450.5|35430.5|35450.5|35430.5|35473.5|35430.5|35450.2|35410.6|10
1650996510000|2022-04-26 18:08:30|35450.6|35430.6|35450.4|35430.4|35450.6|35430.6|35450.3|35430.3|5
1650996520000|2022-04-26 18:08:40|35450.3|35430.3|35472.2|35410|35473.2|35430.4|35447.7|35409.9|15
1650996530000|2022-04-26 18:08:50|35472.8|35410.7|35466.8|35416.8|35473.1|35416.8|35461|35409.9|15
1650996540000|2022-04-26 18:09:00|35469.4|35410.7|35471.9|35407|35474.2|35411.4|35469.4|35406.7|28
1650996550000|2022-04-26 18:09:10|35472.8|35408.3|35468.4|35410|35473.4|35410|35468.3|35406.7|24
1650996560000|2022-04-26 18:09:20|35467.7|35409.8|35472|35410.2|35472.5|35411|35467.7|35408.8|21
1650996570000|2022-04-26 18:09:30|35451.8|35431.8|35474.2|35406.8|35476.1|35432.9|35448.2|35406.8|16
1650996580000|2022-04-26 18:09:40|35475.2|35409.4|35478.1|35408.6|35478.6|35410.3|35474.6|35405.6|22
1650996590000|2022-04-26 18:09:50|35476.9|35409.1|35473.6|35414.5|35478.6|35415|35472.4|35408.7|23
1650996600000|2022-04-26 18:10:00|35473.9|35414.2|35464.6|35414.6|35474.9|35433.6|35453.6|35412.1|12
1650996610000|2022-04-26 18:10:10|35464.1|35414.1|35464|35414|35471.9|35433.2|35452.6|35412|22
1650996620000|2022-04-26 18:10:20|35465.6|35415.6|35465.5|35415.5|35476.7|35416.7|35464.1|35409.9|13
1650996630000|2022-04-26 18:10:30|35464.8|35414.8|35464.4|35414.4|35475.2|35414.8|35463.9|35410.2|17
1650996640000|2022-04-26 18:10:40|35463.9|35413.9|35471.7|35413.3|35474.3|35431.7|35450.3|35410.4|21
1650996650000|2022-04-26 18:10:50|35471.4|35414.6|35450.5|35430.5|35473.5|35431.4|35450.1|35413.7|13
1650996660000|2022-04-26 18:11:00|35448.9|35428.9|35450|35430|35450.5|35430.5|35448.9|35428.9|7
1650996670000|2022-04-26 18:11:10|35450.5|35430.5|35449.8|35429.8|35475.8|35433.1|35449.5|35413.8|16
1650996680000|2022-04-26 18:11:20|35464.1|35414.1|35474.1|35410.6|35476.6|35430.4|35447.5|35408.6|26
1650996690000|2022-04-26 18:11:30|35449.5|35429.5|35474.2|35407|35474.6|35430.1|35449.4|35405.4|25
1650996700000|2022-04-26 18:11:40|35474.5|35405.4|35473.7|35406.3|35474.5|35407.9|35472.4|35404.8|22
1650996710000|2022-04-26 18:11:50|35474.1|35406|35473|35407.6|35474.1|35411.3|35468.1|35405.7|19
1650996720000|2022-04-26 18:12:00|35476|35411.2|35475.9|35411.6|35483|35418.7|35468.7|35410|35
1650996730000|2022-04-26 18:12:10|35477.3|35410.1|35475|35412.1|35477.8|35413.5|35473.9|35409.1|30
1650996740000|2022-04-26 18:12:20|35473.1|35412.6|35472.1|35415.3|35474.6|35418.6|35467.9|35411.5|19
1650996750000|2022-04-26 18:12:30|35472.5|35415.1|35449.5|35429.5|35473.5|35431.3|35449.5|35413.1|16
1650996760000|2022-04-26 18:12:40|35450|35430|35465.1|35415.1|35471.5|35431.3|35450|35414.3|8
1650996770000|2022-04-26 18:12:50|35464|35414|35453.1|35433.1|35473.9|35433.3|35453.1|35411.1|13
1650996780000|2022-04-26 18:13:00|35452.6|35432.6|35467.5|35411|35473.5|35432.6|35452.6|35411|11
1650996790000|2022-04-26 18:13:10|35465|35415|35452.8|35432.8|35466.2|35433|35452.8|35415|7
1650996800000|2022-04-26 18:13:20|35452.7|35432.7|35463.4|35413.4|35475.6|35432.8|35448.3|35412.1|15
1650996810000|2022-04-26 18:13:30|35463.3|35413.3|35468.2|35418.2|35473.2|35433.4|35449.5|35410|27
1650996820000|2022-04-26 18:13:40|35451.4|35431.4|35475.8|35413|35476.7|35431.4|35447.9|35411.3|31
1650996830000|2022-04-26 18:13:50|35476.6|35412.1|35468.9|35418.9|35476.6|35420.3|35468.5|35411|25
1650996840000|2022-04-26 18:14:00|35469|35419|35473|35415.4|35473.8|35419.3|35468.8|35415|19
1650996850000|2022-04-26 18:14:10|35475.5|35413.5|35467.2|35417.2|35477.7|35417.9|35467|35410.2|24
1650996860000|2022-04-26 18:14:20|35466.9|35416.9|35473.1|35415.4|35473.4|35419.3|35466.9|35413.6|18
1650996870000|2022-04-26 18:14:30|35473.4|35415.9|35456|35436|35474.4|35436.3|35453.7|35415.9|17
1650996880000|2022-04-26 18:14:40|35453.9|35433.9|35454.5|35434.5|35480.4|35434.5|35453.7|35414.2|17
1650996890000|2022-04-26 18:14:50|35479.5|35414.7|35455.3|35435.3|35479.5|35436.8|35454.6|35414.7|23
1650996900000|2022-04-26 18:15:00|35455.2|35435.2|35466|35416|35481|35435.2|35448.6|35410|20
1650996910000|2022-04-26 18:15:10|35467|35417|35454.3|35434.3|35474.5|35436|35453.6|35414.2|18
1650996920000|2022-04-26 18:15:20|35453.7|35433.7|35476.1|35417.7|35477.1|35434.7|35453.7|35417.1|11
1650996930000|2022-04-26 18:15:30|35476.9|35418|35475.5|35413.4|35477|35420.9|35468.8|35413.4|31
1650996940000|2022-04-26 18:15:40|35473.5|35415.8|35472.1|35415.3|35475.9|35416.2|35472|35413.3|27
1650996950000|2022-04-26 18:15:50|35475.6|35411.5|35471.2|35421.2|35477.1|35421.2|35470.4|35411.5|19
1650996960000|2022-04-26 18:16:00|35470.5|35420.5|35465.9|35415.9|35474|35431.7|35451.7|35410.4|27
1650996970000|2022-04-26 18:16:10|35466|35416|35470.9|35412.4|35471.4|35416.1|35466|35410.4|34
1650996980000|2022-04-26 18:16:20|35471.2|35412.5|35470.7|35410.1|35472.9|35414|35463.8|35409.4|30
1650996990000|2022-04-26 18:16:30|35469.7|35411|35468.6|35403.6|35469.8|35412.1|35461.5|35402.6|26
1650997000000|2022-04-26 18:16:40|35468|35405.2|35466.3|35404.7|35471.3|35407.8|35466.3|35403.4|30
1650997010000|2022-04-26 18:16:50|35469.5|35404.3|35471|35405.4|35475|35412|35460.7|35391.5|31
1650997020000|2022-04-26 18:17:00|35472.7|35406.5|35468.7|35404.8|35472.8|35413.9|35463.2|35404.4|27
1650997030000|2022-04-26 18:17:10|35469.1|35404.1|35467.1|35404.2|35469.5|35414.3|35464.3|35404.1|19
1650997040000|2022-04-26 18:17:20|35467.5|35403.8|35470.4|35403.2|35471.3|35408.4|35466.5|35402.2|17
1650997050000|2022-04-26 18:17:30|35466.3|35402.7|35470.2|35400.2|35471|35414.4|35461.4|35396.8|26
1650997060000|2022-04-26 18:17:40|35468.2|35400.3|35466.8|35400.8|35469.6|35402.7|35464.4|35399|29
1650997070000|2022-04-26 18:17:50|35467.1|35401.1|35469.1|35405.3|35469.1|35407.3|35464.9|35400.8|26
1650997080000|2022-04-26 18:18:00|35468.4|35408.1|35471.2|35407.5|35472|35415.1|35464.8|35406.4|24
1650997090000|2022-04-26 18:18:10|35472|35407.9|35469.7|35405.9|35472.5|35409.1|35469.1|35405.8|24
1650997100000|2022-04-26 18:18:20|35469.9|35409.3|35470.5|35409.7|35472.2|35410.9|35467.4|35404.5|27
1650997110000|2022-04-26 18:18:30|35470.6|35409.3|35476.5|35407|35477.3|35412.6|35469.4|35406.2|23
1650997120000|2022-04-26 18:18:40|35476.6|35405.6|35474.8|35412.5|35478.2|35414.2|35472.2|35405.2|23
1650997130000|2022-04-26 18:18:50|35475|35411.8|35473.9|35411.5|35475.8|35412.7|35472.8|35410.4|21
1650997140000|2022-04-26 18:19:00|35473.5|35411.2|35453.2|35433.2|35474.6|35433.2|35453.2|35410.6|25
1650997150000|2022-04-26 18:19:10|35449.9|35429.9|35453.9|35433.9|35480.5|35433.9|35449.4|35405.6|23
1650997160000|2022-04-26 18:19:20|35454|35434|35451.6|35431.6|35454.3|35434.3|35451.6|35431.6|10
1650997170000|2022-04-26 18:19:30|35451.5|35431.5|35452.9|35432.9|35452.9|35432.9|35449.4|35429.4|13
1650997180000|2022-04-26 18:19:40|35452.4|35432.4|35453.9|35433.9|35454|35434|35451.4|35431.4|16
1650997190000|2022-04-26 18:19:50|35451.8|35431.8|35449|35429|35455.4|35435.4|35449|35429|16
1650997200000|2022-04-26 18:20:00|35450.2|35430.2|35453|35433|35467.8|35434.8|35448.6|35411.1|19
1650997210000|2022-04-26 18:20:10|35454|35434|35469.3|35412.7|35469.3|35435|35453.5|35412.7|7
1650997220000|2022-04-26 18:20:20|35466.2|35416.2|35453.5|35433.5|35467.9|35434.2|35453.5|35416.2|12
1650997230000|2022-04-26 18:20:30|35453.6|35433.6|35452.4|35432.4|35454|35434|35451.6|35431.6|14
1650997240000|2022-04-26 18:20:40|35452.9|35432.9|35477.3|35415|35477.9|35435|35451.5|35415|17
1650997250000|2022-04-26 18:20:50|35478.2|35415.3|35478.7|35410.1|35481|35415.5|35476.7|35409.4|27
1650997260000|2022-04-26 18:21:00|35480.4|35409.7|35475.2|35417.8|35480.7|35421|35470.7|35409.7|27
1650997270000|2022-04-26 18:21:10|35474.1|35416.5|35475.5|35412.6|35481.5|35419.5|35469.5|35410.5|21
1650997280000|2022-04-26 18:21:20|35475.7|35412.5|35469.3|35410.9|35477.4|35416.3|35466.3|35409.7|35
1650997290000|2022-04-26 18:21:30|35470.8|35408|35474.5|35406|35476.4|35409.5|35470.8|35404.9|30
1650997300000|2022-04-26 18:21:40|35474.7|35405.8|35467.2|35407.8|35474.7|35411.4|35460.4|35405.5|26
1650997310000|2022-04-26 18:21:50|35467.1|35407.3|35469.3|35405.3|35471.6|35410.4|35460.4|35403.4|31
1650997320000|2022-04-26 18:22:00|35463.4|35405.7|35470.3|35404.9|35474.5|35405.7|35463.4|35400.4|30
1650997330000|2022-04-26 18:22:10|35469.4|35405.6|35470.3|35402.8|35472.2|35405.6|35467.9|35400.6|26
1650997340000|2022-04-26 18:22:20|35469.4|35401.8|35457.8|35407.8|35470.3|35408.4|35457.8|35401.4|23
1650997350000|2022-04-26 18:22:30|35455.5|35405.5|35466.3|35400.9|35474|35422.4|35440.5|35400|24
1650997360000|2022-04-26 18:22:40|35464.8|35400.8|35473.8|35406.6|35478|35407.6|35464.8|35400.8|31
1650997370000|2022-04-26 18:22:50|35473.1|35405.9|35473.6|35405.6|35474.9|35407.8|35471.7|35403.9|30
1650997380000|2022-04-26 18:23:00|35473.7|35407.6|35469.4|35405.2|35473.7|35407.9|35466|35404.5|27
1650997390000|2022-04-26 18:23:10|35469|35406.2|35466.3|35408.1|35469|35411.1|35460.2|35403.1|27
1650997400000|2022-04-26 18:23:20|35466.6|35407.7|35471.7|35406.2|35471.7|35411.6|35461.6|35406.2|24
1650997410000|2022-04-26 18:23:30|35471|35406.8|35467.8|35407.1|35471.7|35408.4|35465.2|35405.2|27
1650997420000|2022-04-26 18:23:40|35468.8|35406.3|35460.3|35410.3|35468.8|35410.8|35459.2|35403.4|24
1650997430000|2022-04-26 18:23:50|35460.5|35410.5|35465.1|35407.5|35467.1|35411.5|35460.2|35405.7|25
1650997440000|2022-04-26 18:24:00|35465.6|35406.9|35470.6|35403.9|35472.1|35410.4|35460|35402|29
1650997450000|2022-04-26 18:24:10|35469|35405.6|35460.9|35410.9|35471.2|35410.9|35460.9|35403.7|24
1650997460000|2022-04-26 18:24:20|35461.2|35411.2|35469.3|35401.8|35473|35421.3|35441.3|35401|20
1650997470000|2022-04-26 18:24:30|35458.3|35408.3|35463.3|35406.6|35467.8|35426.4|35444.1|35403|30
1650997480000|2022-04-26 18:24:40|35466.3|35405.2|35445.1|35425.1|35466.3|35426.7|35443.8|35405.2|18
1650997490000|2022-04-26 18:24:50|35445.4|35425.4|35462.3|35405.7|35465.2|35425.5|35442|35405.4|18
1650997500000|2022-04-26 18:25:00|35459.4|35409.4|35463|35413|35472.8|35422.8|35442.8|35402|26
1650997510000|2022-04-26 18:25:10|35471.1|35405.4|35446|35426|35471.1|35426|35442.4|35401.9|30
1650997520000|2022-04-26 18:25:20|35443.1|35423.1|35457.3|35407.3|35468|35423.1|35443.1|35404.3|27
1650997530000|2022-04-26 18:25:30|35461.5|35403|35458.5|35408.5|35463.2|35408.8|35456.5|35403|23
1650997540000|2022-04-26 18:25:40|35458.4|35408.4|35457.7|35407.7|35463.8|35408.4|35457.4|35402.8|17
1650997550000|2022-04-26 18:25:50|35458.6|35408.6|35467.1|35401.4|35467.1|35423.4|35441.1|35401.4|22
1650997560000|2022-04-26 18:26:00|35455.1|35405.1|35463.6|35403.6|35467.8|35406.4|35455.1|35400.7|15
1650997570000|2022-04-26 18:26:10|35465.9|35402.3|35466.9|35404.9|35467.1|35422.8|35441.2|35401.3|16
1650997580000|2022-04-26 18:26:20|35462.3|35403.9|35463.3|35403.5|35464.3|35422.1|35439.2|35401.4|27
1650997590000|2022-04-26 18:26:30|35464.5|35403.4|35463.9|35404.7|35467.5|35409.6|35459.6|35401.5|25
1650997600000|2022-04-26 18:26:40|35464.7|35405.1|35463.6|35403.5|35467.4|35406.3|35459.2|35395.8|19
1650997610000|2022-04-26 18:26:50|35457.9|35407.9|35465.8|35403.8|35467.7|35408|35457.9|35402|32
1650997620000|2022-04-26 18:27:00|35466.1|35403.5|35465.3|35404.4|35466.9|35405.1|35465.2|35403.4|27
1650997630000|2022-04-26 18:27:10|35465.6|35404|35469.7|35404.4|35472.3|35406.5|35464.1|35401.2|28
1650997640000|2022-04-26 18:27:20|35470.6|35404.3|35467.4|35402.7|35475|35404.3|35467.1|35400.2|29
1650997650000|2022-04-26 18:27:30|35469.4|35403.3|35467.6|35402.6|35469.4|35405.5|35462.8|35401.8|30
1650997660000|2022-04-26 18:27:40|35467.3|35403|35465|35400.5|35467.8|35404.1|35463.7|35400.5|25
1650997670000|2022-04-26 18:27:50|35465.8|35400|35466.5|35403.2|35467.4|35408.2|35458.2|35399.4|26
1650997680000|2022-04-26 18:28:00|35466.4|35403.1|35467.9|35402.2|35468.2|35403.9|35464.8|35400.4|28
1650997690000|2022-04-26 18:28:10|35468.6|35401.5|35462.8|35398.2|35468.6|35406.4|35459.4|35398.2|30
1650997700000|2022-04-26 18:28:20|35461.3|35398.8|35438.5|35418.5|35462.8|35418.7|35436.9|35396.4|21
1650997710000|2022-04-26 18:28:30|35438.7|35418.7|35458.4|35400.3|35458.9|35418.7|35437.3|35399.3|13
1650997720000|2022-04-26 18:28:40|35458.3|35403.8|35440.2|35420.2|35459.9|35420.2|35439.7|35398.9|11
1650997730000|2022-04-26 18:28:50|35440.1|35420.1|35459.9|35398.9|35462|35420.1|35440.1|35396.5|13
1650997740000|2022-04-26 18:29:00|35458.7|35400.2|35439.6|35419.6|35462.6|35420.5|35439|35397.9|13
1650997750000|2022-04-26 18:29:10|35439.4|35419.4|35457.8|35401.4|35457.8|35419.6|35439.3|35401.4|9
1650997760000|2022-04-26 18:29:20|35457.9|35401.5|35458.7|35400.1|35460.2|35418.4|35438.4|35398.3|13
1650997770000|2022-04-26 18:29:30|35457.7|35399.2|35462.8|35397.1|35462.8|35399.9|35457.7|35397.1|22
1650997780000|2022-04-26 18:29:40|35461.9|35396.4|35459|35402|35463.2|35402|35458.6|35395.7|16
1650997790000|2022-04-26 18:29:50|35460.2|35399.6|35461.3|35397.5|35461.9|35401.1|35459.6|35397.5|18
1650997800000|2022-04-26 18:30:00|35464.8|35398.4|35461|35403.2|35465|35407.2|35457.2|35398.2|30
1650997810000|2022-04-26 18:30:10|35457.7|35407.7|35460.8|35401.1|35464.7|35408|35457.7|35400|21
1650997820000|2022-04-26 18:30:20|35461.5|35401.9|35462.7|35403.7|35463.5|35407.2|35456.8|35400.8|21
1650997830000|2022-04-26 18:30:30|35438.8|35418.8|35466.3|35400.7|35475|35420.9|35438.8|35398.3|25
1650997840000|2022-04-26 18:30:40|35466.2|35401|35466.1|35405.1|35471.9|35410.5|35460.5|35399.4|27
1650997850000|2022-04-26 18:30:50|35465.7|35402.2|35462.8|35404.1|35467.9|35404.1|35462.8|35401.9|19
1650997860000|2022-04-26 18:31:00|35466.1|35402|35461.9|35404.5|35469.1|35404.5|35461.9|35401.3|26
1650997870000|2022-04-26 18:31:10|35462.4|35404.2|35459.6|35409.6|35464.9|35409.6|35458.2|35404.2|16
1650997880000|2022-04-26 18:31:20|35463.2|35404.9|35470.3|35409.3|35470.3|35413.7|35458.4|35404.9|21
1650997890000|2022-04-26 18:31:30|35469.2|35406.6|35469.4|35409|35471.5|35413.2|35462.3|35406.6|31
1650997900000|2022-04-26 18:31:40|35469.3|35406.6|35461.7|35411.7|35469.6|35412.9|35461.2|35406.6|17
1650997910000|2022-04-26 18:31:50|35466.9|35409.7|35465.9|35409.1|35467.3|35413|35461.4|35407.4|15
1650997920000|2022-04-26 18:32:00|35467|35409.2|35468.3|35409.2|35470.1|35412.9|35461.8|35406.4|23
1650997930000|2022-04-26 18:32:10|35468.7|35409.7|35470.2|35408.2|35470.8|35415.1|35463.2|35408.1|24
1650997940000|2022-04-26 18:32:20|35469.6|35407.5|35477.2|35411|35483.5|35415.4|35465.4|35407.5|23
1650997950000|2022-04-26 18:32:30|35475.3|35412.3|35480.5|35412.3|35481.5|35413.3|35470.8|35408.7|23
1650997960000|2022-04-26 18:32:40|35480.7|35414.2|35478.1|35412.2|35480.7|35414.3|35476.1|35410.7|32
1650997970000|2022-04-26 18:32:50|35477|35412|35477|35415.3|35479.1|35416|35473|35411.8|23
1650997980000|2022-04-26 18:33:00|35476.5|35415.6|35468|35418|35478.1|35418.4|35465.3|35413.5|20
1650997990000|2022-04-26 18:33:10|35477|35414.5|35480.1|35418.8|35481.9|35432.6|35448.7|35414.5|18
1650998000000|2022-04-26 18:33:20|35485.4|35417.1|35481.4|35416.6|35489.6|35419|35480.1|35414.9|21
1650998010000|2022-04-26 18:33:30|35483.1|35418.4|35472.4|35422.4|35483.2|35422.6|35472.4|35417.2|20
1650998020000|2022-04-26 18:33:40|35476.2|35419.6|35488|35416|35488|35439.8|35454.3|35416|16
1650998030000|2022-04-26 18:33:50|35480.2|35421.7|35459.7|35439.7|35480.2|35439.9|35459.7|35419.7|19
1650998040000|2022-04-26 18:34:00|35459.8|35439.8|35480.3|35418|35482.6|35439.8|35453.1|35416.9|14
1650998050000|2022-04-26 18:34:10|35458.5|35438.5|35479.3|35419|35481|35438.5|35451.8|35419|17
1650998060000|2022-04-26 18:34:20|35481.2|35420.5|35481.7|35422.6|35483.8|35423.6|35479.4|35418.4|30
1650998070000|2022-04-26 18:34:30|35481.1|35421.9|35485.4|35425.6|35486.5|35428.8|35478.6|35421.9|22
1650998080000|2022-04-26 18:34:40|35484.6|35426|35480.9|35418.3|35485.9|35430|35476.7|35417|21
1650998090000|2022-04-26 18:34:50|35479.4|35418|35484.1|35417.5|35484.1|35419.1|35477.9|35415.1|28
1650998100000|2022-04-26 18:35:00|35482.7|35418|35479.5|35417.1|35483.9|35418|35479.5|35415.4|25
1650998110000|2022-04-26 18:35:10|35479.9|35417.6|35478.9|35410.8|35483.4|35418.2|35475.5|35410.8|28
1650998120000|2022-04-26 18:35:20|35479.2|35411.1|35473.2|35413.5|35479.2|35415.1|35471.7|35408.3|29
1650998130000|2022-04-26 18:35:30|35473.7|35410.4|35471.1|35411.5|35474.2|35415.9|35465.4|35409.2|27
1650998140000|2022-04-26 18:35:40|35470.5|35411.4|35471|35412.9|35473.8|35413.1|35469.2|35410.6|23
1650998150000|2022-04-26 18:35:50|35471.9|35412.1|35472.7|35415.1|35472.7|35432.2|35447.8|35400.6|13
1650998160000|2022-04-26 18:36:00|35464|35414|35472.3|35415.3|35475.7|35434.5|35452.9|35412.2|22
1650998170000|2022-04-26 18:36:10|35468.7|35418.7|35473.7|35406.2|35475.6|35433.3|35453.2|35406.2|27
1650998180000|2022-04-26 18:36:20|35473.1|35405.2|35470.2|35405.2|35474.9|35409.5|35468.3|35405.1|28
1650998190000|2022-04-26 18:36:30|35469.3|35406.9|35472.4|35405.7|35473|35406.9|35469.3|35404.3|17
1650998200000|2022-04-26 18:36:40|35471.8|35406|35469.5|35399.4|35472.4|35413.2|35460.6|35399.4|21
1650998210000|2022-04-26 18:36:50|35475.3|35401.6|35470.9|35403.3|35475.3|35406.3|35467.9|35398.3|31
1650998220000|2022-04-26 18:37:00|35470.8|35402|35467.1|35408.8|35472.2|35408.8|35467.1|35402|26
1650998230000|2022-04-26 18:37:10|35467.4|35408.6|35462|35412|35470.9|35412|35462|35405.4|29
1650998240000|2022-04-26 18:37:20|35462.9|35412.9|35468.6|35411.6|35473.8|35413.6|35462.9|35408.7|17
1650998250000|2022-04-26 18:37:30|35450.7|35430.7|35472.3|35405.9|35472.3|35432.6|35450.4|35405.9|13
1650998260000|2022-04-26 18:37:40|35474.7|35406.2|35474|35408.2|35476.1|35411.9|35468.7|35401.6|21
1650998270000|2022-04-26 18:37:50|35473|35409.2|35469|35412.4|35474.4|35412.4|35469|35406.2|21
1650998280000|2022-04-26 18:38:00|35466|35416|35473.1|35414.9|35473.8|35416|35466|35409.7|21
1650998290000|2022-04-26 18:38:10|35473|35414.1|35467.1|35417.1|35479.5|35436.3|35454.5|35411|21
1650998300000|2022-04-26 18:38:20|35478|35413.2|35477.6|35409.3|35479.8|35436.8|35456.8|35407.2|35
1650998310000|2022-04-26 18:38:30|35478.2|35408.5|35475.6|35410.9|35479.1|35414.7|35473.5|35408.5|27
1650998320000|2022-04-26 18:38:40|35475|35411.1|35475.3|35415.1|35475.6|35416.1|35473.8|35410.1|24
1650998330000|2022-04-26 18:38:50|35476.3|35415.2|35479.1|35418.2|35480.8|35437.6|35457.1|35414.9|29
1650998340000|2022-04-26 18:39:00|35479.7|35437.5|35465.3|35415.3|35479.7|35437.5|35450.3|35412.2|25
1650998350000|2022-04-26 18:39:10|35474.2|35412|35471.9|35414.6|35475.6|35433.5|35450.3|35412|20
1650998360000|2022-04-26 18:39:20|35452|35432|35472.1|35413.7|35472.5|35432.2|35451.7|35413.7|12
1650998370000|2022-04-26 18:39:30|35466|35416|35471|35408.6|35474.3|35416|35465.6|35406.9|25
1650998380000|2022-04-26 18:39:40|35470.5|35408.9|35472.7|35409.1|35473.5|35409.9|35470.4|35407.2|26
1650998390000|2022-04-26 18:39:50|35473.1|35409.4|35474.7|35413.9|35480.5|35420.3|35470.3|35408|19
1650998400000|2022-04-26 18:40:00|35475.8|35414.8|35478.2|35415|35480|35417.1|35475.8|35412.9|31
1650998410000|2022-04-26 18:40:10|35478.5|35414.7|35478|35414|35478.5|35415.7|35474.7|35413.2|25
1650998420000|2022-04-26 18:40:20|35478.7|35413.7|35476.8|35417.9|35479.2|35419.2|35475.5|35413|24
1650998430000|2022-04-26 18:40:30|35477.2|35417.2|35470.9|35420.9|35481|35420.9|35468.8|35415.1|24
1650998440000|2022-04-26 18:40:40|35479.7|35417.4|35459|35439|35480.7|35439.7|35458.9|35415.1|18
1650998450000|2022-04-26 18:40:50|35458.3|35438.3|35480.4|35415.5|35483.7|35439.2|35458.3|35412.2|29
1650998460000|2022-04-26 18:41:00|35479.9|35417.3|35483.6|35414.6|35483.9|35421.6|35477.8|35412.7|34
1650998470000|2022-04-26 18:41:10|35475.5|35425.5|35482.9|35419.9|35483.7|35425.5|35475.5|35418.6|26
1650998480000|2022-04-26 18:41:20|35481.9|35421.5|35483.8|35420.2|35484.4|35421.6|35481.8|35418.9|23
1650998490000|2022-04-26 18:41:30|35484.2|35419.9|35462.6|35442.6|35484.9|35444.4|35462.5|35419.9|27
1650998500000|2022-04-26 18:41:40|35463.3|35443.3|35464.9|35444.9|35488.2|35444.9|35462|35422.3|27
1650998510000|2022-04-26 18:41:50|35486.3|35424.3|35466.2|35446.2|35494|35446.2|35464.7|35420.7|25
1650998520000|2022-04-26 18:42:00|35466.1|35446.1|35483.8|35424.1|35488.9|35446.1|35466.1|35419.1|29
1650998530000|2022-04-26 18:42:10|35485.6|35424.2|35485.2|35422.5|35486.9|35424.2|35484|35420.4|28
1650998540000|2022-04-26 18:42:20|35484.5|35422.2|35483|35424.2|35485.9|35424.2|35482.6|35420.5|27
1650998550000|2022-04-26 18:42:30|35482.5|35424|35487.2|35428.2|35494|35448.1|35463.9|35420|25
1650998560000|2022-04-26 18:42:40|35468.2|35448.2|35467|35447|35490.1|35448.3|35464.8|35425.3|24
1650998570000|2022-04-26 18:42:50|35492.2|35423|35489.9|35423.4|35492.2|35447.9|35467.8|35421|27
1650998580000|2022-04-26 18:43:00|35488.7|35421.7|35482.4|35422.9|35489.9|35446.2|35466.2|35421|22
1650998590000|2022-04-26 18:43:10|35481.9|35422.5|35482.2|35422.5|35489.4|35428.4|35477.9|35420.5|29
1650998600000|2022-04-26 18:43:20|35483.2|35422.6|35482.3|35421.4|35488.8|35427.7|35477.7|35418|32
1650998610000|2022-04-26 18:43:30|35483.1|35420.4|35480.8|35421.8|35485.5|35423.3|35480.8|35419.1|30
1650998620000|2022-04-26 18:43:40|35481.1|35421.4|35485.5|35420.8|35485.5|35423.2|35481.1|35420.2|28
1650998630000|2022-04-26 18:43:50|35485.6|35420.6|35483|35422.8|35487.4|35425.1|35482.8|35419.8|21
1650998640000|2022-04-26 18:44:00|35476.2|35426.2|35477|35427|35495|35445.6|35465.6|35419.9|18
1650998650000|2022-04-26 18:44:10|35479.5|35421.8|35487.3|35421.6|35494.8|35431.5|35479.4|35416.6|23
1650998660000|2022-04-26 18:44:20|35485.9|35423.8|35489.7|35421.2|35490.4|35423.8|35485.8|35420.4|27
1650998670000|2022-04-26 18:44:30|35488.9|35419.3|35482.7|35424.1|35490.1|35424.2|35482.7|35419.3|16
1650998680000|2022-04-26 18:44:40|35482.9|35424|35467.4|35447.4|35487.6|35447.4|35463.2|35422.1|26
1650998690000|2022-04-26 18:44:50|35487.4|35427|35466|35446|35487.8|35447.4|35461.9|35423.5|27
1650998700000|2022-04-26 18:45:00|35466.2|35446.2|35492.7|35421.7|35493.7|35448|35466.2|35417.2|34
1650998710000|2022-04-26 18:45:10|35491.9|35425.5|35489|35427.5|35493.3|35430.3|35487.7|35424.4|31
1650998720000|2022-04-26 18:45:20|35488.5|35427|35487.7|35425.3|35489.8|35427.8|35485.7|35424|29
1650998730000|2022-04-26 18:45:30|35488|35425.6|35489.9|35426.8|35489.9|35430.7|35479.9|35424.2|25
1650998740000|2022-04-26 18:45:40|35489.5|35428.1|35484.7|35424|35489.5|35448.4|35466.6|35423.3|24
1650998750000|2022-04-26 18:45:50|35485|35423.5|35489.1|35421.4|35489.1|35424.9|35484.4|35420.9|15
1650998760000|2022-04-26 18:46:00|35488.6|35421.2|35484.5|35424|35488.7|35426.3|35483|35420.1|22
1650998770000|2022-04-26 18:46:10|35485|35423.4|35463.9|35443.9|35487.6|35446|35463|35422.7|21
1650998780000|2022-04-26 18:46:20|35464.3|35444.3|35485.6|35425.5|35488|35445|35464.2|35423.5|24
1650998790000|2022-04-26 18:46:30|35464.2|35425.3|35480.2|35415.6|35491|35444.2|35460.3|35415.5|23
1650998800000|2022-04-26 18:46:40|35478.7|35416.1|35481.8|35418.3|35482|35421.3|35478.6|35415.1|29
1650998810000|2022-04-26 18:46:50|35483.4|35419.6|35483.9|35415.2|35483.9|35420.3|35480.6|35415.2|16
1650998820000|2022-04-26 18:47:00|35483.8|35414.5|35473.8|35423.8|35488|35426|35473.8|35414.5|22
1650998830000|2022-04-26 18:47:10|35484.9|35418.8|35481.1|35415.1|35485.7|35422.3|35472.3|35406.6|23
1650998840000|2022-04-26 18:47:20|35482.4|35414.4|35479.7|35415.4|35483.9|35423.9|35473.4|35413.6|27
1650998850000|2022-04-26 18:47:30|35480|35413.8|35482.9|35415.3|35482.9|35416.5|35479.4|35413.8|19
1650998860000|2022-04-26 18:47:40|35482.1|35415.1|35480.1|35421|35482.1|35425.1|35474.1|35415.1|13
1650998870000|2022-04-26 18:47:50|35479|35420.8|35480.7|35420.4|35480.7|35425.4|35474.7|35420.4|8
1650998880000|2022-04-26 18:48:00|35483|35418.3|35487.4|35412|35490.5|35438.5|35458.5|35412|29
1650998890000|2022-04-26 18:48:10|35486.2|35412.1|35488.9|35411.7|35488.9|35413.8|35485.9|35411.4|27
1650998900000|2022-04-26 18:48:20|35486.5|35413|35483.1|35415|35488|35418.5|35479.6|35412.7|19
1650998910000|2022-04-26 18:48:30|35482.4|35415.3|35481|35417.6|35483.9|35420.8|35478.7|35413.2|22
1650998920000|2022-04-26 18:48:40|35480|35418.8|35479.2|35411.6|35486|35418.8|35476.2|35406.6|26
1650998930000|2022-04-26 18:48:50|35478.2|35413.1|35483.8|35407.3|35485|35413.1|35477.6|35407.3|22
1650998940000|2022-04-26 18:49:00|35484.4|35406.5|35478.4|35414.8|35485.1|35414.8|35477.5|35406.5|21
1650998950000|2022-04-26 18:49:10|35477.8|35416.3|35484.1|35420.1|35488|35423.9|35473.9|35410.6|19
1650998960000|2022-04-26 18:49:20|35484.3|35420.3|35482|35424.6|35488.8|35428.5|35478.5|35417.3|18
1650998970000|2022-04-26 18:49:30|35478.6|35428.6|35487.4|35422|35493.6|35428.6|35478.6|35417.9|12
1650998980000|2022-04-26 18:49:40|35484.7|35424.2|35495.6|35415.2|35496.8|35424.2|35484.7|35413.5|13
1650998990000|2022-04-26 18:49:50|35496.5|35415.5|35480.1|35430.1|35498.3|35430.6|35479.7|35413.9|14
1650999000000|2022-04-26 18:50:00|35481.5|35431.5|35489.3|35421.5|35494.6|35443.5|35462.4|35416.9|16
1650999010000|2022-04-26 18:50:10|35487.1|35422.7|35486.4|35424.5|35489.3|35425.2|35486.2|35421.5|6
1650999020000|2022-04-26 18:50:20|35486.5|35424.6|35489.4|35422.9|35490.5|35445.6|35464.3|35421.8|15
1650999030000|2022-04-26 18:50:30|35495.8|35423.6|35493|35424.2|35496|35424.2|35493|35420.1|15
1650999040000|2022-04-26 18:50:40|35492.3|35425.6|35489.1|35425.8|35495.8|35426.3|35487.5|35422|13
1650999050000|2022-04-26 18:50:50|35489.3|35425|35495.8|35422|35496.5|35428.3|35489.3|35420.8|8
1650999060000|2022-04-26 18:51:00|35494.2|35421.9|35464.8|35444.8|35495.5|35445.6|35462.7|35419.9|12
1650999070000|2022-04-26 18:51:10|35464.1|35444.1|35486.8|35423.7|35496|35445.7|35463.1|35418.6|20
1650999080000|2022-04-26 18:51:20|35487.4|35423.4|35490.8|35420.1|35492.2|35426.4|35485.2|35420.1|19
1650999090000|2022-04-26 18:51:30|35491.4|35420.6|35489|35424.1|35491.4|35429.2|35479.2|35419.4|15
1650999100000|2022-04-26 18:51:40|35489.1|35423.9|35498.3|35421.6|35501|35425.8|35486.2|35416.4|20
1650999110000|2022-04-26 18:51:50|35494.5|35427.7|35499|35407|35499|35427.7|35493.9|35407|18
1650999120000|2022-04-26 18:52:00|35498|35424.7|35489.8|35422.2|35498|35424.8|35488.1|35421.7|11
1650999130000|2022-04-26 18:52:10|35491.1|35420.5|35497.1|35421|35498.5|35424.2|35489.3|35419.2|11
1650999140000|2022-04-26 18:52:20|35498.2|35421.3|35487.8|35421|35498.2|35427.5|35476.8|35419.9|16
1650999150000|2022-04-26 18:52:30|35486.3|35421.6|35487.7|35424|35491.4|35426.4|35484.1|35420.8|16
1650999160000|2022-04-26 18:52:40|35490.8|35423.9|35493.3|35423.3|35493.3|35426.3|35489|35421.3|10
1650999170000|2022-04-26 18:52:50|35493.8|35422.1|35499.2|35422.4|35499.4|35425.5|35491.3|35419.1|15
1650999180000|2022-04-26 18:53:00|35464.9|35444.9|35505.7|35419.1|35508.1|35449.5|35462.4|35418.8|22
1650999190000|2022-04-26 18:53:10|35501.7|35424.9|35496.6|35427.6|35503.7|35431.5|35491.4|35421|27
1650999200000|2022-04-26 18:53:20|35495.5|35429.6|35498.9|35425.5|35500.4|35429.6|35495.3|35424.6|23
1650999210000|2022-04-26 18:53:30|35498.5|35425.7|35494.6|35428.6|35501|35428.6|35494.6|35425.7|11
1650999220000|2022-04-26 18:53:40|35493.4|35428.7|35490|35425.2|35501.3|35429.5|35485.8|35422.5|17
1650999230000|2022-04-26 18:53:50|35463.2|35443.2|35498.4|35422|35502|35443.2|35463.2|35419.1|25
1650999240000|2022-04-26 18:54:00|35497.8|35422.8|35496.4|35424.5|35499|35429.1|35492.5|35419.9|15
1650999250000|2022-04-26 18:54:10|35496.6|35424.3|35498.4|35421.6|35499.6|35425.7|35496.6|35421.1|12
1650999260000|2022-04-26 18:54:20|35499.1|35421.9|35492.3|35424.6|35499.1|35429.8|35486.9|35421.9|21
1650999270000|2022-04-26 18:54:30|35491.9|35426|35500|35419.7|35502.1|35434.1|35490.8|35419.7|16
1650999280000|2022-04-26 18:54:40|35501.7|35419.5|35490.7|35421.8|35504.6|35424|35488.1|35417.7|15
1650999290000|2022-04-26 18:54:50|35490.4|35422.6|35490.7|35421.7|35493.4|35424|35487.5|35420.9|17
1650999300000|2022-04-26 18:55:00|35490|35421.6|35486.7|35423.1|35493.5|35424.3|35486.7|35418.3|14
1650999310000|2022-04-26 18:55:10|35491.6|35422.4|35497.5|35416.4|35497.5|35424.1|35488.8|35416.4|14
1650999320000|2022-04-26 18:55:20|35496|35418.4|35486.1|35419.6|35499.1|35421.6|35485.7|35416.1|17
1650999330000|2022-04-26 18:55:30|35488.4|35418.3|35494.4|35414|35494.4|35419.8|35488.4|35411.1|23
1650999340000|2022-04-26 18:55:40|35493.2|35415.8|35491.4|35418.4|35494.6|35422|35483.6|35413.7|28
1650999350000|2022-04-26 18:55:50|35492.7|35416.4|35492.5|35415.4|35496|35421.1|35488.5|35412.7|15
1650999360000|2022-04-26 18:56:00|35490.2|35419|35484.6|35422.5|35490.2|35423.1|35481.1|35418|20
1650999370000|2022-04-26 18:56:10|35486.3|35421|35493.4|35416.7|35494.6|35422.8|35483.7|35414.7|21
1650999380000|2022-04-26 18:56:20|35491.2|35419.8|35495.1|35415.8|35498|35441|35461|35405|22
1650999390000|2022-04-26 18:56:30|35494.5|35413.1|35490.8|35419|35494.8|35420.9|35490.3|35413.1|14
1650999400000|2022-04-26 18:56:40|35490.1|35420.3|35493|35419.5|35493|35423.9|35490.1|35417.4|20
1650999410000|2022-04-26 18:56:50|35492.8|35419.8|35490.1|35423.6|35495.6|35423.6|35490.1|35417.7|15
1650999420000|2022-04-26 18:57:00|35488.2|35424.5|35498.6|35421.4|35500|35424.5|35488.2|35418.2|13
1650999430000|2022-04-26 18:57:10|35500|35428.8|35493.9|35426.7|35514|35428.8|35492.1|35411|19
1650999440000|2022-04-26 18:57:20|35492.6|35426|35493.1|35422.1|35497.3|35429.2|35490.6|35422.1|15
1650999450000|2022-04-26 18:57:30|35493.9|35423.9|35496.6|35422.3|35497.8|35425.4|35492.6|35421.7|15
1650999460000|2022-04-26 18:57:40|35495.3|35422.4|35490.5|35424.3|35502|35438.1|35458.1|35415.9|19
1650999470000|2022-04-26 18:57:50|35489.6|35427.5|35490.3|35420.1|35497.1|35427.6|35488.9|35419.3|21
1650999480000|2022-04-26 18:58:00|35489.9|35420.8|35493.8|35421.8|35494.1|35422.8|35489.9|35419.1|20
1650999490000|2022-04-26 18:58:10|35494|35422.9|35480.6|35419.2|35494.8|35425.5|35474.4|35416.7|18
1650999500000|2022-04-26 18:58:20|35479.3|35422.1|35477.1|35420.8|35485|35423.9|35473.9|35417.4|24
1650999510000|2022-04-26 18:58:30|35477.7|35420|35477.8|35419.7|35481.2|35423.3|35473.2|35418.5|18
1650999520000|2022-04-26 18:58:40|35478.3|35419.9|35479.3|35421.3|35479.9|35425.4|35473.6|35419.6|19
1650999530000|2022-04-26 18:58:50|35476.1|35426.1|35481.8|35421.5|35486.6|35426.4|35475.7|35415.7|20
1650999540000|2022-04-26 18:59:00|35480.3|35422.8|35486.5|35418.4|35488.7|35426.4|35476.2|35416.9|23
1650999550000|2022-04-26 18:59:10|35486.3|35417.8|35488.7|35424.3|35501|35428.3|35486.1|35414|29
1650999560000|2022-04-26 18:59:20|35489.8|35424.5|35493.7|35417.8|35493.8|35427|35486.7|35417.8|20
1650999570000|2022-04-26 18:59:30|35492.9|35419|35493.9|35419.9|35494.2|35421.4|35491.8|35417.5|15
1650999580000|2022-04-26 18:59:40|35492.9|35420.2|35489.5|35416.9|35493|35446.3|35464.1|35412.3|24
1650999590000|2022-04-26 18:59:50|35490.8|35415|35493.6|35416.9|35493.6|35421|35487.6|35413.3|23
1650999600000|2022-04-26 19:00:00|35478.9|35428.9|35481|35431|35492.8|35431.1|35478.9|35416|20
1650999610000|2022-04-26 19:00:10|35481.4|35431.4|35481.4|35431.4|35488.7|35432.7|35481|35424.6|18
1650999620000|2022-04-26 19:00:20|35480.8|35430.8|35483|35433|35487.5|35448.1|35464.4|35429.4|16
1650999630000|2022-04-26 19:00:30|35487.7|35429.2|35484.9|35427.6|35489.4|35433|35480|35427.5|20
1650999640000|2022-04-26 19:00:40|35486.8|35426.7|35482.1|35432.1|35489.3|35432.1|35481|35425.7|11
1650999650000|2022-04-26 19:00:50|35482.2|35432.2|35480.4|35430.4|35486.7|35432.9|35478.6|35428.6|10
1650999660000|2022-04-26 19:01:00|35480.2|35430.2|35480.5|35430.5|35495.4|35431.5|35479.1|35419.4|22
1650999670000|2022-04-26 19:01:10|35480.3|35430.3|35485.7|35426.1|35489.1|35430.6|35479.7|35423.1|15
1650999680000|2022-04-26 19:01:20|35485.3|35425.8|35482.7|35422.4|35486.9|35428.1|35476.7|35422.4|24
1650999690000|2022-04-26 19:01:30|35477.5|35427.5|35486|35423.2|35486.9|35428.5|35477.5|35422.6|17
1650999700000|2022-04-26 19:01:40|35486.9|35422.6|35485.3|35427.5|35487.9|35431.9|35479.3|35422.6|12
1650999710000|2022-04-26 19:01:50|35486.8|35426.4|35476.2|35426.2|35490.4|35426.7|35476.2|35419.6|10
1650999720000|2022-04-26 19:02:00|35479.2|35419.6|35483.5|35422|35483.5|35432.5|35477.4|35419.6|16
1650999730000|2022-04-26 19:02:10|35481.8|35424.2|35488.4|35430.4|35489.5|35430.8|35480.2|35417.9|18
1650999740000|2022-04-26 19:02:20|35488.2|35429.2|35487.6|35428.8|35492.3|35429.3|35487.6|35425.7|16
1650999750000|2022-04-26 19:02:30|35483.1|35433.1|35491.6|35422.8|35493|35433.1|35483.1|35422.8|12
1650999760000|2022-04-26 19:02:40|35489.4|35424.3|35479.8|35419.8|35494.6|35428.3|35479.8|35415.9|22
1650999770000|2022-04-26 19:02:50|35479.7|35417.7|35479.7|35420.8|35480|35420.8|35479.4|35416.5|21
1650999780000|2022-04-26 19:03:00|35478.6|35418.6|35508.5|35428|35510.7|35431|35478.6|35416.7|24
1650999790000|2022-04-26 19:03:10|35509|35430.6|35508.5|35425.8|35511.5|35430.6|35506.3|35424.1|23
1650999800000|2022-04-26 19:03:20|35507.7|35427.2|35506.4|35435.9|35510.5|35438.1|35504|35427.2|24
1650999810000|2022-04-26 19:03:30|35506|35437.6|35511|35428.7|35511|35437.6|35505.6|35428.7|13
1650999820000|2022-04-26 19:03:40|35510.9|35425.8|35505.7|35437|35510.9|35437.3|35504.7|35425.8|19
1650999830000|2022-04-26 19:03:50|35506.6|35436.7|35492.4|35427.7|35507.1|35436.7|35491.8|35425.3|19
1650999840000|2022-04-26 19:04:00|35493.3|35428.7|35494.2|35435.1|35495.6|35442.7|35492|35425.8|20
1650999850000|2022-04-26 19:04:10|35494.1|35435.6|35493.7|35437.3|35494.6|35440.6|35490.6|35435.4|14
1650999860000|2022-04-26 19:04:20|35493.6|35435.4|35490.5|35440.5|35493.6|35443.6|35490.5|35435.4|8
1650999870000|2022-04-26 19:04:30|35493.3|35430.6|35510|35436.9|35511.9|35436.9|35493.3|35424|27
1650999880000|2022-04-26 19:04:40|35503.1|35430.3|35502.4|35431|35512.7|35432.8|35499|35427.5|18
1650999890000|2022-04-26 19:04:50|35501|35431.8|35502.9|35428.5|35506.6|35431.8|35500.1|35426.7|13
1650999900000|2022-04-26 19:05:00|35502.3|35428.1|35495.7|35439.4|35504.3|35443.2|35493.2|35427.4|15
1650999910000|2022-04-26 19:05:10|35496.5|35438.4|35494|35435.4|35500.1|35438.4|35493.3|35434.9|12
1650999920000|2022-04-26 19:05:20|35494.1|35437|35496.1|35430.3|35497.2|35443.1|35493.1|35430.3|18
1650999930000|2022-04-26 19:05:30|35496.2|35431.6|35498.8|35432.1|35499.8|35433.3|35496.2|35429.3|15
1650999940000|2022-04-26 19:05:40|35499|35431.9|35499.1|35432.6|35499.6|35434.3|35499|35431.4|14
1650999950000|2022-04-26 19:05:50|35495|35445|35493.4|35443.4|35495.8|35445|35493.2|35439|7
1650999960000|2022-04-26 19:06:00|35495.8|35439|35498.3|35434.8|35498.4|35439.2|35495.5|35431.8|13
1650999970000|2022-04-26 19:06:10|35508.1|35433.3|35509.8|35435.5|35514.2|35439.1|35504.8|35431.6|20
1650999980000|2022-04-26 19:06:20|35511.8|35434.2|35509.4|35440.5|35512.6|35444.4|35506.5|35433.3|24
1650999990000|2022-04-26 19:06:30|35508.1|35441.3|35512.3|35437|35513.9|35441.3|35505.5|35435.5|9
1651000000000|2022-04-26 19:06:40|35518.1|35434|35505.6|35444.8|35518.1|35447.9|35505.6|35434|13
1651000010000|2022-04-26 19:06:50|35504.8|35446.5|35500.5|35437.3|35510|35446.5|35500.5|35437.3|7
1651000020000|2022-04-26 19:07:00|35500.3|35438.1|35498.7|35435.7|35500.3|35440.4|35498.7|35435.7|9
1651000030000|2022-04-26 19:07:10|35499.1|35449.1|35500.2|35437.5|35500.2|35449.1|35496.7|35436.4|19
1651000040000|2022-04-26 19:07:20|35504.3|35437.4|35500.8|35435.5|35504.3|35437.4|35500.5|35434.2|16
1651000050000|2022-04-26 19:07:30|35501.3|35434.5|35499.6|35441.7|35501.3|35448|35496.8|35434.5|19
1651000060000|2022-04-26 19:07:40|35499.7|35441.3|35495.1|35445.1|35499.7|35446.7|35495.1|35440.9|14
1651000070000|2022-04-26 19:07:50|35495.4|35445.4|35510.7|35432.6|35510.7|35445.4|35495.4|35432.6|13
1651000080000|2022-04-26 19:08:00|35508.4|35433.7|35523|35432|35523|35436.6|35506|35431.8|13
1651000090000|2022-04-26 19:08:10|35524|35436.4|35510.3|35436.7|35524|35437.1|35508.2|35434|21
1651000100000|2022-04-26 19:08:20|35512.2|35436|35513.1|35436.6|35513.1|35437.9|35508.8|35435.6|17
1651000110000|2022-04-26 19:08:30|35511.4|35437.1|35497|35447|35513.2|35450.3|35497|35436.1|12
1651000120000|2022-04-26 19:08:40|35497.2|35447.2|35498.7|35435.8|35499.7|35447.3|35497|35434.6|15
1651000130000|2022-04-26 19:08:50|35499.9|35436.9|35499.9|35435.7|35501.9|35451.9|35499.9|35434|17
1651000140000|2022-04-26 19:09:00|35500.1|35436.9|35485.9|35465.9|35502.6|35465.9|35484.8|35434|22
1651000150000|2022-04-26 19:09:10|35504.4|35443.3|35500.1|35450.1|35504.4|35450.1|35499.5|35436.4|17
1651000160000|2022-04-26 19:09:20|35497.8|35447.8|35509.3|35443.4|35509.3|35447.9|35497.3|35442.2|13
1651000170000|2022-04-26 19:09:30|35500.9|35443.2|35500.3|35450.3|35500.9|35450.3|35497.9|35442.8|9
1651000180000|2022-04-26 19:09:40|35501.3|35451.3|35500.2|35439.8|35501.3|35451.3|35500.2|35434.2|15
1651000190000|2022-04-26 19:09:50|35500.3|35440.9|35502.2|35439.9|35502.4|35444.6|35500.2|35434|22
1651000200000|2022-04-26 19:10:00|35502.1|35436.9|35502.6|35438.2|35504.3|35441.8|35500.3|35436|18
1651000210000|2022-04-26 19:10:10|35503.2|35436.3|35498.4|35448.4|35503.2|35451.3|35498.4|35435.7|15
1651000220000|2022-04-26 19:10:20|35499.7|35449.7|35501|35443.3|35501.4|35449.7|35499|35443.2|8
1651000230000|2022-04-26 19:10:30|35501.3|35443.2|35500.3|35437.1|35501.3|35445|35500.3|35436.8|7
1651000240000|2022-04-26 19:10:40|35501.1|35436|35502|35444.6|35504|35454|35499.5|35436|18
1651000250000|2022-04-26 19:10:50|35502.1|35444.5|35501.3|35440.1|35502.1|35444.5|35501.3|35436|13
1651000260000|2022-04-26 19:11:00|35511.5|35439.8|35511.1|35443.2|35514.8|35453.8|35503.8|35436.5|22
1651000270000|2022-04-26 19:11:10|35508.9|35445.1|35509.2|35442.7|35511|35447.2|35505.7|35442.3|18
1651000280000|2022-04-26 19:11:20|35510.5|35442.5|35508.6|35442.4|35510.5|35444.3|35507.1|35442.2|11
1651000290000|2022-04-26 19:11:30|35499.9|35442|35499.6|35437.5|35500.6|35449.6|35498.6|35431|22
1651000300000|2022-04-26 19:11:40|35501.5|35437|35511.7|35438.4|35511.7|35438.4|35501.3|35435.3|15
1651000310000|2022-04-26 19:11:50|35513.6|35437.3|35507.8|35450|35515.4|35451.7|35507.4|35437.3|28
1651000320000|2022-04-26 19:12:00|35508.6|35450.6|35517.9|35440.8|35517.9|35450.6|35507.9|35440.8|16
1651000330000|2022-04-26 19:12:10|35515.6|35442.1|35519.9|35444.5|35530|35452.8|35512.8|35438|24
1651000340000|2022-04-26 19:12:20|35520.5|35442.3|35518.5|35444.7|35523.4|35445.5|35517.6|35442.1|14
1651000350000|2022-04-26 19:12:30|35519.7|35442.1|35518.4|35448.9|35522.6|35453.5|35514.2|35442.1|18
1651000360000|2022-04-26 19:12:40|35519.6|35448.7|35506.4|35444.3|35519.6|35448.7|35506|35441.1|10
1651000370000|2022-04-26 19:12:50|35505.8|35443.5|35505.8|35443.5|35506.2|35444.1|35505.7|35442.3|16
1651000380000|2022-04-26 19:13:00|35506|35444.1|35525.6|35445.6|35528|35455.9|35505.8|35437|30
1651000390000|2022-04-26 19:13:10|35526.3|35444.8|35519.8|35453.5|35527.4|35453.5|35519.8|35442.3|27
1651000400000|2022-04-26 19:13:20|35517.2|35453|35523|35453.8|35524.3|35454.4|35517.2|35450.1|25
1651000410000|2022-04-26 19:13:30|35523.8|35452.6|35525.6|35453.1|35526.9|35456.1|35523.1|35451.2|18
1651000420000|2022-04-26 19:13:40|35508.8|35447.1|35511.7|35461.7|35511.9|35461.9|35508.8|35445.1|11
1651000430000|2022-04-26 19:13:50|35509.5|35459.5|35529.3|35447.6|35532.2|35459.5|35509.5|35445.3|14
1651000440000|2022-04-26 19:14:00|35528.4|35448.6|35527.6|35448|35530.8|35448.6|35527.6|35447.1|22
1651000450000|2022-04-26 19:14:10|35528.2|35447.6|35526.5|35453.2|35529.3|35456.5|35524.8|35446.5|21
1651000460000|2022-04-26 19:14:20|35526.9|35453.6|35528.8|35446.7|35531.6|35453.6|35526.7|35445.3|22
1651000470000|2022-04-26 19:14:30|35529.2|35445.8|35525.8|35452.6|35529.2|35458.2|35524.3|35445.6|22
1651000480000|2022-04-26 19:14:40|35525.5|35452.5|35510.8|35445.9|35528.1|35452.8|35510.3|35443.1|25
1651000490000|2022-04-26 19:14:50|35522.3|35445.5|35516.9|35454|35522.8|35454.3|35516.9|35443.2|20
1651000500000|2022-04-26 19:15:00|35516.5|35451.9|35519|35447.4|35519|35452.4|35515.8|35447.4|22
1651000510000|2022-04-26 19:15:10|35517.5|35446.9|35519.3|35450.6|35523.8|35454.9|35516.6|35443.8|25
1651000520000|2022-04-26 19:15:20|35519.4|35452|35526.2|35445|35526.2|35452|35518.2|35445|15
1651000530000|2022-04-26 19:15:30|35524.8|35446|35517.9|35450.9|35525.9|35456.6|35517.9|35444.7|12
1651000540000|2022-04-26 19:15:40|35518.5|35452.2|35523|35452.2|35523.5|35452.2|35516.7|35450.1|17
1651000550000|2022-04-26 19:15:50|35523.6|35451.7|35513.2|35447.7|35523.6|35452.9|35513.2|35447.4|17
1651000560000|2022-04-26 19:16:00|35511.9|35446.8|35511.7|35447.2|35513.5|35461.9|35511|35446.2|13
1651000570000|2022-04-26 19:16:10|35512.2|35447.5|35511.8|35446.9|35513.1|35448.6|35511.8|35446.5|22
1651000580000|2022-04-26 19:16:20|35511.9|35445.9|35512.3|35446.8|35512.3|35448.3|35511.9|35445.9|11
1651000590000|2022-04-26 19:16:30|35511.3|35446.2|35511.2|35447.2|35514.1|35461.3|35511.2|35445.5|14
1651000600000|2022-04-26 19:16:40|35511.3|35448.8|35511.2|35449.1|35511.3|35449.1|35511.2|35445.8|10
1651000610000|2022-04-26 19:16:50||35448.3||35448.7||35449.1||35446.4|6
1651000620000|2022-04-26 19:17:00|35523.2|35448.1|35524.1|35452|35526.6|35457.7|35517.3|35446.2|18
1651000630000|2022-04-26 19:17:10|35519|35453.5|35519.5|35450.9|35520.9|35457.7|35514.5|35450.7|16
1651000640000|2022-04-26 19:17:20|35517.4|35452.4|35517.3|35449|35521.5|35453.2|35517.3|35449|10
1651000650000|2022-04-26 19:17:30|35512.5|35444.3|35510.4|35454|35512.5|35461.5|35507.7|35444.3|19
1651000660000|2022-04-26 19:17:40|35507.7|35457.7|35510.6|35451.4|35510.9|35457.7|35507.7|35450.4|10
1651000670000|2022-04-26 19:17:50|35509.6|35446.7|35510.4|35451|35511.3|35459.6|35508.3|35446.2|13
1651000680000|2022-04-26 19:18:00|35510.7|35452.6|35509.3|35446.2|35510.8|35452.7|35509.3|35445.8|13
1651000690000|2022-04-26 19:18:10|35512.6|35447.2|35522.3|35443.1|35522.3|35462.6|35508.7|35443.1|19
1651000700000|2022-04-26 19:18:20|35519.9|35444|35519.4|35444|35522.3|35445|35514|35442.8|18
1651000710000|2022-04-26 19:18:30|35518.9|35443.7|35517.3|35449|35518.9|35453.9|35514.7|35443.7|12
1651000720000|2022-04-26 19:18:40|35516.6|35450.2|35509.3|35450|35519.2|35451.8|35509.3|35448.6|14
1651000730000|2022-04-26 19:18:50|35509.8|35449.6|35507.7|35445|35513.8|35463.8|35507.5|35443.4|20
1651000740000|2022-04-26 19:19:00|35507.6|35444|35508.6|35446|35508.6|35447.4|35507.6|35443.9|18
1651000750000|2022-04-26 19:19:10|35509.1|35445.5|35526.5|35445.5|35526.5|35462.8|35509|35443.8|22
1651000760000|2022-04-26 19:19:20|35523.1|35448.3|35517.8|35454|35529|35456.1|35515.7|35444.9|19
1651000770000|2022-04-26 19:19:30|35519.6|35453.7|35518|35448.3|35519.6|35453.8|35516.2|35447.1|17
1651000780000|2022-04-26 19:19:40|35517.9|35448.2|35514.4|35456.5|35520|35456.5|35514.4|35444.2|16
1651000790000|2022-04-26 19:19:50|35515.9|35455|35514.2|35449.8|35517.2|35456.1|35513.8|35447.1|17
1651000800000|2022-04-26 19:20:00|35514.3|35449.6|35507.8|35447.9|35515.1|35450.1|35507.2|35447.7|15
1651000810000|2022-04-26 19:20:10|35508|35449.8|35512.3|35449.2|35517.9|35449.8|35506.3|35440.7|20
1651000820000|2022-04-26 19:20:20|35513.3|35447.3|35515.5|35447.4|35516.5|35448.3|35512.4|35446.4|22
1651000830000|2022-04-26 19:20:30|35514.8|35447.5|35512.2|35451.4|35522.6|35453.3|35511.2|35440.8|17
1651000840000|2022-04-26 19:20:40|35513.1|35449.4|35507|35440.9|35513.8|35451.5|35504.9|35440.5|20
1651000850000|2022-04-26 19:20:50|35507.4|35441.6|35503.4|35453.4|35507.5|35456|35503.4|35439.8|15
1651000860000|2022-04-26 19:21:00|35505.8|35447.9|35515.7|35451.7|35515.7|35454.6|35505.7|35446.4|21
1651000870000|2022-04-26 19:21:10|35515.6|35452|35518.6|35443.3|35522.9|35452|35513.6|35441.7|18
1651000880000|2022-04-26 19:21:20|35516.1|35444.3|35520.3|35454.6|35529.7|35459|35516.1|35443.3|20
1651000890000|2022-04-26 19:21:30|35522.7|35449|35525.7|35457.9|35534.5|35461|35522.7|35448.7|29
1651000900000|2022-04-26 19:21:40|35525.1|35457.7|35526.4|35449.5|35527.9|35458|35520.5|35446.8|30
1651000910000|2022-04-26 19:21:50|35527.1|35449.2|35526.6|35449.9|35529.5|35449.9|35525.2|35446.5|20
1651000920000|2022-04-26 19:22:00|35528.2|35448|35527.2|35449|35528.2|35449.9|35526.3|35448|20
1651000930000|2022-04-26 19:22:10|35527.4|35448|35512.2|35449.1|35527.4|35466.8|35511|35446.7|17
1651000940000|2022-04-26 19:22:20|35512|35451.5|35512.5|35449.2|35512.5|35451.5|35512|35448|16
1651000950000|2022-04-26 19:22:30|35512.1|35450.2|35514.6|35449.1|35515.3|35451.4|35512.1|35448.5|13
1651000960000|2022-04-26 19:22:40|35515|35448.3|35513.5|35455.4|35515|35462.7|35512|35448.3|18
1651000970000|2022-04-26 19:22:50|35513.3|35456.5|35510.7|35460.7|35513.8|35461.2|35510.7|35453.8|14
1651000980000|2022-04-26 19:23:00|35512.9|35455.7|35512.4|35449|35513.8|35456.2|35512.4|35448|17
1651000990000|2022-04-26 19:23:10|35512.7|35448.9|35528.2|35453.2|35530.3|35463.4|35512.7|35446|19
1651001000000|2022-04-26 19:23:20|35528.8|35452.9|35531.3|35451.7|35531.3|35461.5|35525.3|35450.2|22
1651001010000|2022-04-26 19:23:30|35530.8|35452|35527.5|35452.3|35530.8|35453.1|35522.3|35450.5|21
1651001020000|2022-04-26 19:23:40|35529.4|35451.4|35527.5|35452.4|35529.4|35453.5|35523.9|35451.4|7
1651001030000|2022-04-26 19:23:50|35516.7|35466.7|35517.9|35458.1|35518.5|35466.7|35515.5|35458|9
1651001040000|2022-04-26 19:24:00|35518.1|35458|35514.4|35450.9|35518.1|35458|35514.4|35450|16
1651001050000|2022-04-26 19:24:10|35517.4|35467.4|35531.3|35452|35539|35472.9|35492.9|35446|23
1651001060000|2022-04-26 19:24:20|35528.3|35453.7|35522.5|35454.6|35534.1|35461.2|35511.2|35450.8|17
1651001070000|2022-04-26 19:24:30|35522.9|35455.2|35521.6|35455.6|35523.4|35456.6|35518.7|35454.6|18
1651001080000|2022-04-26 19:24:40|35521.9|35455.7|35514.1|35453.3|35529.1|35455.7|35514|35452.3|15
1651001090000|2022-04-26 19:24:50|35513.8|35457|35525.1|35452.4|35528.4|35460.3|35510.3|35451.2|18
1651001100000|2022-04-26 19:25:00|35520.9|35454.5|35527.1|35454.3|35528.3|35455.7|35520.9|35450.9|18
1651001110000|2022-04-26 19:25:10|35524.5|35455.9|35520|35457.9|35524.5|35462.2|35512.1|35455.7|23
1651001120000|2022-04-26 19:25:20|35518.3|35458.4|35514|35464|35519.5|35464.2|35513.9|35455.7|16
1651001130000|2022-04-26 19:25:30|35513.9|35463.9|35522.6|35458.9|35523.7|35464|35513.9|35458.1|12
1651001140000|2022-04-26 19:25:40|35522.5|35460.1|35525.7|35458.3|35528.5|35460.1|35519.8|35456.9|8
1651001150000|2022-04-26 19:25:50|35523.9|35459.2|35507.9|35457.9|35528.7|35463.9|35507.9|35456.8|14
1651001160000|2022-04-26 19:26:00|35521.8|35458.9|35519.3|35460|35524.9|35477.7|35497.1|35457.8|25
1651001170000|2022-04-26 19:26:10|35518.1|35460.7|35523.4|35461.9|35525.4|35466.6|35515.5|35460.2|22
1651001180000|2022-04-26 19:26:20|35520.1|35463.3|35523.8|35460|35523.8|35465.5|35515.5|35460|8
1651001190000|2022-04-26 19:26:30|35511.3|35461.3|35514|35464|35515.7|35465.7|35510.4|35460.4|18
1651001200000|2022-04-26 19:26:40|35514.8|35464.8|35514.3|35454.8|35516.9|35466.9|35512.4|35454.8|20
1651001210000|2022-04-26 19:26:50|35514.2|35453.8|35515|35465|35519.1|35467.9|35514.2|35452.6|14
1651001220000|2022-04-26 19:27:00|35518.6|35461.9|35527.1|35451.5|35539|35465|35515|35446|18
1651001230000|2022-04-26 19:27:10|35525.1|35452.4|35522.4|35453.4|35528|35455.5|35518.2|35450.9|13
1651001240000|2022-04-26 19:27:20|35524.8|35452.2|35520.5|35461.3|35528|35464.3|35520.5|35450.9|12
1651001250000|2022-04-26 19:27:30|35516.1|35466.1|35512.2|35450.8|35516.1|35466.1|35512.1|35450.7|13
1651001260000|2022-04-26 19:27:40|35512.3|35452|35512.1|35454.6|35512.6|35454.9|35512.1|35450.8|14
1651001270000|2022-04-26 19:27:50|35512.2|35450.6|35516.2|35457.5|35523.9|35463.8|35510.7|35448.8|14
1651001280000|2022-04-26 19:28:00|35514.1|35448.9|35522.8|35449.4|35527|35450.2|35514.1|35446.2|18
1651001290000|2022-04-26 19:28:10|35522.4|35449.1|35520.4|35457.1|35524.9|35460.6|35517.9|35448.4|17
1651001300000|2022-04-26 19:28:20|35521.4|35457.3|35522.7|35455.4|35522.7|35457.7|35519.7|35454.6|14
1651001310000|2022-04-26 19:28:30|35513.5|35452.3|35539|35447|35539|35458.2|35512.5|35447|14
1651001320000|2022-04-26 19:28:40|35519.8|35454.8|35519.7|35457.7|35528.9|35463.6|35513.3|35451.2|18
1651001330000|2022-04-26 19:28:50|35519|35458.7|35523.3|35457.4|35524.2|35460|35517.1|35456.3|21
1651001340000|2022-04-26 19:29:00|35523|35457.7|35513.1|35452.4|35524.7|35457.7|35513.1|35450.6|14
1651001350000|2022-04-26 19:29:10|35513.4|35451.3|35512.9|35451.3|35513.4|35453.5|35512.9|35451.3|7
1651001360000|2022-04-26 19:29:20|35513.3|35452.6|35515.7|35457.8|35516.5|35464.3|35513|35452.5|16
1651001370000|2022-04-26 19:29:30|35515.9|35459.5|35528.8|35455.5|35536.3|35459.8|35515.6|35452.7|20
1651001380000|2022-04-26 19:29:40|35531.5|35454.4|35528.3|35455|35532.4|35456.6|35525.9|35452.2|14
1651001390000|2022-04-26 19:29:50|35526.3|35453.5|35524.3|35462.6|35530|35463.3|35521.5|35452.9|17
1651001400000|2022-04-26 19:30:00|35523.4|35463.8|35531.2|35441|35531.8|35463.8|35522.8|35441|24
1651001410000|2022-04-26 19:30:10|35531.4|35443.2|35531.7|35440.2|35531.7|35448.6|35525.6|35440.2|19
1651001420000|2022-04-26 19:30:20|35531.6|35440.1|35534|35450.5|35541|35466.3|35516.3|35428|19
1651001430000|2022-04-26 19:30:30|35537.8|35442|35536.4|35440.2|35539.1|35451.6|35530|35435.7|24
1651001440000|2022-04-26 19:30:40|35536.9|35440.5|35531.9|35451.7|35538.7|35451.7|35531.9|35438.3|26
1651001450000|2022-04-26 19:30:50|35533|35449.7|35535.9|35446.2|35536.6|35449.7|35533|35444|15
1651001460000|2022-04-26 19:31:00|35536.1|35443.3|35535.2|35443.7|35536.1|35445.5|35534.1|35442.8|10
1651001470000|2022-04-26 19:31:10|35535.6|35442.7|35540.3|35437.4|35540.3|35449|35534|35437.4|18
1651001480000|2022-04-26 19:31:20|35538.7|35441.8|35535.2|35447.8|35541.2|35460.6|35520.7|35436.7|33
1651001490000|2022-04-26 19:31:30|35536.1|35446.5|35530.9|35448|35537.3|35453.7|35526.1|35441.3|24
1651001500000|2022-04-26 19:31:40|35527|35451.8|35532.6|35453|35532.6|35453|35527|35448.3|17
1651001510000|2022-04-26 19:31:50|35531.8|35452.6|35536.2|35441.8|35538.8|35453.9|35529.8|35438.3|25
1651001520000|2022-04-26 19:32:00|35537.2|35443.1|35539.3|35439.7|35540.8|35444.9|35535.6|35437.3|17
1651001530000|2022-04-26 19:32:10|35540.1|35438.8|35536.5|35446.9|35544.1|35464.4|35528.5|35434.4|17
1651001540000|2022-04-26 19:32:20|35538.2|35444.3|35538.9|35444.8|35541.1|35450.2|35536.8|35442.7|23
1651001550000|2022-04-26 19:32:30|35540.1|35442.2|35536.7|35449|35540.1|35452.5|35533.5|35441.8|22
1651001560000|2022-04-26 19:32:40|35536.9|35448.9|35539.3|35443.6|35539.6|35449.9|35536.1|35443.1|22
1651001570000|2022-04-26 19:32:50|35539.5|35442.8|35541.1|35437.9|35541.4|35465.2|35528.1|35437.9|22
1651001580000|2022-04-26 19:33:00|35547|35447.1|35542.4|35444|35547|35448.8|35540|35441.4|25
1651001590000|2022-04-26 19:33:10|35540.9|35444.4|35535.2|35448.5|35540.9|35461.7|35529.2|35444.4|8
1651001600000|2022-04-26 19:33:20|35534.5|35450.2|35536.6|35447.1|35537.3|35451.1|35534.5|35445.3|20
1651001610000|2022-04-26 19:33:30|35536.4|35446.7|35537.1|35450.4|35540.5|35454.3|35535.8|35440.2|22
1651001620000|2022-04-26 19:33:40|35537|35448.8|35539.4|35442.6|35541.5|35448.8|35536.1|35437.3|21
1651001630000|2022-04-26 19:33:50|35540.5|35441.4|35540.4|35441.1|35540.7|35462.5|35526.3|35437|24
1651001640000|2022-04-26 19:34:00|35521.2|35459.2|35536.5|35441.7|35543|35459.2|35521.2|35436.8|24
1651001650000|2022-04-26 19:34:10|35536.1|35442.4|35535.1|35443.8|35538.8|35445.6|35535.1|35439.9|22
1651001660000|2022-04-26 19:34:20|35535.5|35441.4|35533.1|35444.4|35535.5|35451.4|35523.5|35441.4|21
1651001670000|2022-04-26 19:34:30|35533|35444.5|35537|35439.7|35537.2|35444.5|35532|35439|17
1651001680000|2022-04-26 19:34:40|35534.2|35442.8|35540|35438.5|35542.5|35454.6|35520.5|35436.7|26
1651001690000|2022-04-26 19:34:50|35540.3|35439.9|35524.3|35453.9|35540.3|35454.6|35524.3|35437.9|20
1651001700000|2022-04-26 19:35:00|35523.1|35455.5|35529.8|35452.4|35539.8|35455.5|35523.1|35437|31
1651001710000|2022-04-26 19:35:10|35532.4|35449.6|35538.1|35447.4|35538.1|35455|35530.7|35445.9|25
1651001720000|2022-04-26 19:35:20|35529.6|35452.3|35538.1|35449.7|35540.3|35456.5|35529.4|35449.7|23
1651001730000|2022-04-26 19:35:30|35541.8|35445.8|35538.8|35444.9|35541.8|35452.1|35535.6|35442.3|14
1651001740000|2022-04-26 19:35:40|35539.8|35442.6|35532.5|35462.9|35539.8|35465.2|35528|35442.6|12
1651001750000|2022-04-26 19:35:50|35527|35465.3|35531.3|35461.2|35536.2|35465.3|35524.8|35459.8|13
1651001760000|2022-04-26 19:36:00|35530.5|35461.8|35530.4|35462.4|35532.7|35463.9|35529.6|35461.8|17
1651001770000|2022-04-26 19:36:10|35530|35462.1|35529.4|35462.3|35531.1|35465.1|35524.3|35461.4|15
1651001780000|2022-04-26 19:36:20|35529|35462.5|35533.5|35460|35533.5|35462.8|35528.2|35460|12
1651001790000|2022-04-26 19:36:30|35530.5|35461.8|35532.6|35460.8|35535.5|35461.8|35530.5|35459.6|10
1651001800000|2022-04-26 19:36:40|35533.4|35461.8|35527.9|35457.5|35534.8|35464.9|35523.9|35457.5|24
1651001810000|2022-04-26 19:36:50|35533.5|35446.1|35538.9|35444.5|35543.8|35461.1|35518.1|35443.5|18
1651001820000|2022-04-26 19:37:00|35539.9|35443.9|35538.7|35441.8|35540.9|35446.1|35536.4|35440|24
1651001830000|2022-04-26 19:37:10|35538.1|35442|35535|35460|35538.1|35460|35529.1|35442|20
1651001840000|2022-04-26 19:37:20|35535.4|35459.4|35539.5|35449.2|35543.5|35460.4|35535.4|35444|12
1651001850000|2022-04-26 19:37:30|35535.8|35455.5|35539.5|35451.5|35539.6|35462.6|35533.2|35450.4|15
1651001860000|2022-04-26 19:37:40|35538.3|35452.6|35538.8|35453|35539.2|35453.9|35537.6|35450.2|19
1651001870000|2022-04-26 19:37:50|35542.3|35448.5|35540.6|35448.6|35542.4|35451|35539.1|35446.9|20
1651001880000|2022-04-26 19:38:00|35540.4|35453|35537.6|35452.5|35540.4|35459.5|35535.2|35452.5|16
1651001890000|2022-04-26 19:38:10|35538.8|35452.9|35542.3|35448.6|35542.3|35452.9|35538.8|35445.5|15
1651001900000|2022-04-26 19:38:20|35543.3|35446.7|35543.3|35474.9|35543.3|35481.1|35531.1|35446.7|25
1651001910000|2022-04-26 19:38:30|35540.4|35476|35543.4|35457.2|35543.6|35476.7|35537.7|35455.7|22
1651001920000|2022-04-26 19:38:40|35543|35458.7|35540.8|35455|35543|35460.7|35539|35453.4|17
1651001930000|2022-04-26 19:38:50|35541.2|35454.3|35539.4|35479.3|35547.4|35487.9|35537.9|35454.3|22
1651001940000|2022-04-26 19:39:00|35537.1|35480.8|35544.9|35451.6|35547.5|35480.8|35537.1|35443|21
1651001950000|2022-04-26 19:39:10|35546.6|35449.6|35543.9|35454.5|35549.4|35456.8|35543.3|35449.6|18
1651001960000|2022-04-26 19:39:20|35545.1|35452.5|35543.4|35461.3|35546.9|35464.9|35540.9|35452.4|16
1651001970000|2022-04-26 19:39:30|35542.1|35460.9|35540.3|35460.8|35542.4|35467.9|35533.1|35458.9|26
1651001980000|2022-04-26 19:39:40|35541.4|35459.4|35542.3|35455.1|35546.5|35460.8|35540.2|35452.4|20
1651001990000|2022-04-26 19:39:50|35543.7|35454.2|35540.7|35458.2|35543.7|35458.9|35540.7|35452.7|12
1651002000000|2022-04-26 19:40:00|35541.1|35455.6|35538.9|35463.1|35542.5|35464.9|35538.3|35451.7|14
1651002010000|2022-04-26 19:40:10|35539.5|35461.5|35539.4|35457.2|35541.4|35464.2|35539.3|35456.5|17
1651002020000|2022-04-26 19:40:20|35540.1|35457|35541.3|35459.9|35543.2|35459.9|35540.1|35457|18
1651002030000|2022-04-26 19:40:30|35543.3|35454.5|35546.8|35452.4|35547.4|35468.3|35536.4|35450.3|23
1651002040000|2022-04-26 19:40:40|35545.8|35451.6|35543.8|35453.2|35547.5|35459.2|35541.9|35450.6|24
1651002050000|2022-04-26 19:40:50|35542|35452.6|35541.8|35462.2|35543.8|35468.3|35538.1|35452.6|20
1651002060000|2022-04-26 19:41:00|35542|35462.7|35543.7|35456.7|35545.8|35466.6|35534.7|35451.4|20
1651002070000|2022-04-26 19:41:10|35540.8|35460.5|35540.9|35460.5|35545.1|35460.5|35539.8|35453.2|17
1651002080000|2022-04-26 19:41:20|35540.4|35459.9|35538.7|35465.6|35543|35470.7|35538|35458.7|18
1651002090000|2022-04-26 19:41:30|35539.2|35466.4|35543|35458.8|35544.1|35466.4|35539.2|35458.7|13
1651002100000|2022-04-26 19:41:40|35544.3|35458.5|35539.4|35459.9|35544.3|35481.7|35531.7|35455.4|15
1651002110000|2022-04-26 19:41:50|35540.6|35457.9|35542.6|35460.8|35544.5|35462.4|35540.6|35455.4|18
1651002120000|2022-04-26 19:42:00|35544.2|35460|35540.8|35464.6|35544.2|35474.4|35538.9|35459.5|23
1651002130000|2022-04-26 19:42:10|35541|35463.6|35540|35463.7|35542|35464.6|35539.1|35461.6|18
1651002140000|2022-04-26 19:42:20|35539.6|35465.8|35541.7|35459.6|35543.3|35465.8|35539.6|35458.7|15
1651002150000|2022-04-26 19:42:30|35540.1|35461.3|35545.5|35461.6|35545.5|35473.4|35535.6|35458|14
1651002160000|2022-04-26 19:42:40|35544.6|35457|35534.4|35467.2|35544.6|35467.2|35534.4|35454.9|16
1651002170000|2022-04-26 19:42:50|35536.1|35467.1|35540.2|35462.6|35540.9|35467.1|35536.1|35462.6|14
1651002180000|2022-04-26 19:43:00|35538.9|35462.3|35543.1|35459.2|35544.5|35466.9|35538|35459.2|15
1651002190000|2022-04-26 19:43:10|35544.2|35459.8|35533.2|35466.3|35544.3|35466.3|35533.2|35458.2|20
1651002200000|2022-04-26 19:43:20|35533|35467.2|35537.8|35463.6|35540.8|35467.2|35533|35460.7|16
1651002210000|2022-04-26 19:43:30|35538.6|35462.3|35534|35467.4|35540|35471.1|35531.8|35461.1|14
1651002220000|2022-04-26 19:43:40|35534.4|35467.7|35541.6|35458|35552|35474.4|35531.4|35451.4|20
1651002230000|2022-04-26 19:43:50|35545.1|35460.1|35541.7|35465.9|35545.4|35472.7|35534.1|35460.1|24
1651002240000|2022-04-26 19:44:00|35540|35468.5|35535.3|35468.4|35542.4|35469.9|35534.9|35465.4|25
1651002250000|2022-04-26 19:44:10|35536.8|35467.4|35540.6|35458.9|35540.6|35469.9|35535.2|35458.9|26
1651002260000|2022-04-26 19:44:20|35539|35460.6|35539.2|35461.5|35543.8|35467.4|35536.1|35456.6|26
1651002270000|2022-04-26 19:44:30|35539|35461.7|35538.9|35461.6|35540|35465.1|35537.3|35461.1|22
1651002280000|2022-04-26 19:44:40|35539.6|35468.1|35533.4|35467.6|35540.8|35468.1|35533.4|35456.9|20
1651002290000|2022-04-26 19:44:50|35533.3|35468.4|35531.4|35464.9|35536.5|35470.3|35531.4|35461.9|28
1651002300000|2022-04-26 19:45:00|35532.4|35464.3|35528.2|35465.2|35533.2|35465.4|35528.1|35455|30
1651002310000|2022-04-26 19:45:10|35528.8|35462.6|35533.9|35457.5|35535.9|35465.4|35526.4|35457.4|20
1651002320000|2022-04-26 19:45:20|35534.3|35456.9|35533.2|35457.4|35535.8|35459.5|35533|35456.9|19
1651002330000|2022-04-26 19:45:30|35534.5|35457.6|35527.7|35467.3|35537.4|35467.5|35527.6|35453.7|24
1651002340000|2022-04-26 19:45:40|35529.8|35464.6|35537.7|35461.2|35539.2|35469.2|35529.6|35457.4|22
1651002350000|2022-04-26 19:45:50|35536.5|35464.5|35540.7|35460.1|35540.7|35464.5|35536|35457.7|15
1651002360000|2022-04-26 19:46:00|35540.6|35458.6|35538.1|35463.1|35540.6|35465.6|35536.2|35458.6|12
1651002370000|2022-04-26 19:46:10|35538.7|35460.3|35544.5|35453.8|35546.1|35461.5|35538.7|35448.9|14
1651002380000|2022-04-26 19:46:20|35544.3|35451.7|35546|35455|35546.8|35468.7|35537.1|35450.4|17
1651002390000|2022-04-26 19:46:30|35547.1|35456|35542.2|35454.9|35549.6|35468|35537.5|35450.8|25
1651002400000|2022-04-26 19:46:40|35545.9|35457.5|35540.9|35461.8|35545.9|35469|35537.5|35457.5|12
1651002410000|2022-04-26 19:46:50|35540.7|35460.4|35540.4|35462.2|35541.5|35463.8|35539.1|35460.2|11
1651002420000|2022-04-26 19:47:00|35539.2|35462.3|35542.8|35460.8|35546|35469.5|35539.2|35455.6|24
1651002430000|2022-04-26 19:47:10|35543.7|35459.7|35541.8|35464.9|35544.8|35473.7|35534.6|35458.7|15
1651002440000|2022-04-26 19:47:20|35540.4|35464.8|35540.4|35468.3|35542.4|35468.3|35538.8|35464.4|20
1651002450000|2022-04-26 19:47:30|35536.9|35472.1|35540.6|35469.6|35543.6|35472.1|35536.7|35466.7|24
1651002460000|2022-04-26 19:47:40|35540.1|35469.9|35540.6|35470.2|35543|35472.8|35538.9|35467.5|24
1651002470000|2022-04-26 19:47:50|35540.9|35470.1|35541|35464.7|35542.3|35470.2|35540|35464.7|17
1651002480000|2022-04-26 19:48:00|35546|35458|35546.3|35460.6|35547.8|35467.5|35536.2|35458|23
1651002490000|2022-04-26 19:48:10|35546.2|35460.3|35541.3|35467.6|35548.1|35471.6|35536.6|35460.3|18
1651002500000|2022-04-26 19:48:20|35541.7|35467.8|35540.6|35468|35544.5|35470.9|35539.5|35464.5|21
1651002510000|2022-04-26 19:48:30|35541.8|35468.2|35545.6|35466.4|35545.8|35469|35541.6|35466.4|24
1651002520000|2022-04-26 19:48:40|35545.8|35466.1|35540.6|35471.7|35546|35477.3|35537.4|35465.7|21
1651002530000|2022-04-26 19:48:50|35543|35469.6|35545.6|35469.9|35545.6|35473.2|35539.1|35465.8|14
1651002540000|2022-04-26 19:49:00|35544.1|35472|35543.9|35468.4|35545.5|35472.5|35539.6|35466|13
1651002550000|2022-04-26 19:49:10|35535.4|35476.5|35549.8|35463.8|35549.8|35478.5|35535.4|35463.8|14
1651002560000|2022-04-26 19:49:20|35549.1|35462.2|35548.9|35461.6|35550|35465.3|35547.6|35460.3|19
1651002570000|2022-04-26 19:49:30|35548.3|35461.2|35544.3|35466.6|35550.2|35475.7|35538.8|35461.2|15
1651002580000|2022-04-26 19:49:40|35543.6|35467.4|35544.7|35466.4|35546.3|35467.8|35543.6|35464.9|11
1651002590000|2022-04-26 19:49:50|35550.7|35463.1|35541.3|35462|35550.7|35471.7|35535.7|35459.8|16
1651002600000|2022-04-26 19:50:00|35544.2|35463|35547.5|35461.9|35549.2|35464.9|35544.2|35459.3|25
1651002610000|2022-04-26 19:50:10|35548.3|35462.3|35545.7|35463|35548.7|35466.6|35545.7|35460.1|15
1651002620000|2022-04-26 19:50:20|35546.5|35463.1|35539.1|35464.8|35547.9|35470.2|35536.9|35462.6|20
1651002630000|2022-04-26 19:50:30|35537.6|35464.1|35538.8|35470.1|35543.1|35470.1|35537.6|35463.1|28
1651002640000|2022-04-26 19:50:40|35541.3|35471|35542.2|35464.7|35542.6|35472|35538.9|35464.7|28
1651002650000|2022-04-26 19:50:50|35541.5|35464.5|35544|35466.9|35544.7|35466.9|35541.5|35463.3|20
1651002660000|2022-04-26 19:51:00|35545.1|35464.1|35545.1|35476.6|35545.1|35476.6|35533|35463.3|23
1651002670000|2022-04-26 19:51:10|35528|35478|35538.4|35464.8|35548.1|35478|35528|35456.5|24
1651002680000|2022-04-26 19:51:20|35538.9|35465.2|35541.6|35467.7|35546.2|35471.3|35538.9|35462.9|21
1651002690000|2022-04-26 19:51:30|35541.3|35467.4|35542.7|35466|35543.8|35467.4|35541.3|35464.8|16
1651002700000|2022-04-26 19:51:40|35545.9|35459.7|35540.3|35464.3|35547|35471|35536.6|35459.7|15
1651002710000|2022-04-26 19:51:50|35541.3|35465.3|35532.2|35475|35548.1|35480.2|35530.2|35459.4|15
1651002720000|2022-04-26 19:52:00|35514.6|35494.6|35540.7|35470.9|35550.1|35494.6|35514.6|35458.5|28
1651002730000|2022-04-26 19:52:10|35542.7|35471|35542.7|35468.6|35548.4|35477|35539|35468.4|24
1651002740000|2022-04-26 19:52:20|35543.8|35467.2|35544.4|35470.5|35545.6|35475.8|35539.1|35466.8|20
1651002750000|2022-04-26 19:52:30|35541.3|35470.7|35545.3|35468.7|35546.6|35471.7|35541.3|35468.7|23
1651002760000|2022-04-26 19:52:40|35544.9|35468.3|35546.4|35461.9|35550.3|35473.9|35541.8|35453.2|20
1651002770000|2022-04-26 19:52:50|35545.4|35458.5|35549.9|35462.6|35550.9|35463.4|35544.8|35458|16
1651002780000|2022-04-26 19:53:00|35548.7|35464.5|35542.4|35470.8|35548.7|35472.1|35541.3|35462.8|21
1651002790000|2022-04-26 19:53:10|35542.5|35469.6|35549.7|35474.1|35551.3|35474.4|35539.9|35467.4|23
1651002800000|2022-04-26 19:53:20|35547.2|35473.6|35549.4|35469.4|35550.6|35473.9|35546.9|35469.1|19
1651002810000|2022-04-26 19:53:30|35550.5|35468.4|35548.2|35466|35552.4|35471.1|35547.6|35466|18
1651002820000|2022-04-26 19:53:40|35548.6|35468.4|35546.1|35465.2|35551.2|35474.1|35543.3|35464.8|19
1651002830000|2022-04-26 19:53:50|35545.3|35464.5|35546.6|35465.8|35547.7|35475|35541.7|35464|19
1651002840000|2022-04-26 19:54:00|35547|35466.5|35546.7|35466.1|35547.5|35466.5|35544.5|35464.3|14
1651002850000|2022-04-26 19:54:10|35546.2|35467.8|35545.9|35464.9|35546.7|35471.4|35544.1|35464.8|14
1651002860000|2022-04-26 19:54:20|35547.7|35467.3|35546.2|35459.4|35551.1|35467.7|35545.9|35458.6|21
1651002870000|2022-04-26 19:54:30|35547|35459.6|35548.1|35473.1|35555.8|35480.5|35539.9|35458.2|22
1651002880000|2022-04-26 19:54:40|35547|35474.6|35541.4|35475.1|35547|35482.2|35539|35474.6|28
1651002890000|2022-04-26 19:54:50|35542.5|35474.8|35541.1|35474|35543.5|35474.8|35541.1|35473.7|21
1651002900000|2022-04-26 19:55:00|35540.8|35477.1|35537.5|35477.2|35541.2|35477.7|35536.9|35475.7|28
1651002910000|2022-04-26 19:55:10|35540.3|35473.4|35543.7|35471.3|35544.6|35498|35517.3|35470.8|27
1651002920000|2022-04-26 19:55:20|35541.3|35471|35532.4|35471.9|35546|35479.5|35529.5|35467.8|31
1651002930000|2022-04-26 19:55:30|35533.4|35471.6|35544.9|35472.7|35544.9|35475.2|35530.6|35464.4|28
1651002940000|2022-04-26 19:55:40|35543.2|35470.8|35540.7|35477.8|35547|35480|35538.3|35470.8|29
1651002950000|2022-04-26 19:55:50|35540.9|35477.9|35538.2|35478.1|35542.1|35479.4|35536.9|35476.7|24
1651002960000|2022-04-26 19:56:00|35537.6|35478.8|35540.6|35477.5|35540.8|35478.8|35537.6|35477.4|21
1651002970000|2022-04-26 19:56:10|35530.7|35457.3|35535.1|35463.4|35551|35470.9|35530.4|35453.5|31
1651002980000|2022-04-26 19:56:20|35535.4|35463.7|35538.7|35460.8|35539.6|35464.5|35533.8|35460|25
1651002990000|2022-04-26 19:56:30|35538.8|35460.6|35535.7|35464.2|35539.2|35465.1|35534.7|35460.6|19
1651003000000|2022-04-26 19:56:40|35536|35464.5|35542.9|35461.7|35547.3|35478.1|35527.4|35451.9|22
1651003010000|2022-04-26 19:56:50|35542.7|35460.7|35542.1|35459.2|35545.1|35466.6|35534.4|35453.8|25
1651003020000|2022-04-26 19:57:00|35542.6|35459.7|35539.4|35455.3|35544.1|35461.9|35539.2|35451.2|25
1651003030000|2022-04-26 19:57:10|35541.7|35453|35537.1|35456.5|35542.4|35460.7|35533.9|35452.4|30
1651003040000|2022-04-26 19:57:20|35537.3|35456.7|35536.4|35457.7|35538.8|35459.3|35531.7|35456.6|23
1651003050000|2022-04-26 19:57:30|35536.7|35456.7|35530.4|35457.9|35536.7|35461.1|35529.9|35454.6|22
1651003060000|2022-04-26 19:57:40|35532.6|35456.2|35534.2|35454.9|35541.6|35459.4|35531.3|35449.6|20
1651003070000|2022-04-26 19:57:50|35535.3|35456|35538.2|35450.5|35538.2|35459.1|35531|35449|21
1651003080000|2022-04-26 19:58:00|35537.3|35448.5|35532.3|35456.2|35537.3|35460.8|35524.5|35447.6|27
1651003090000|2022-04-26 19:58:10|35532.4|35455.8|35529.4|35457.8|35534.5|35459.1|35528.9|35455.8|27
1651003100000|2022-04-26 19:58:20|35528.8|35457.6|35535.1|35452.2|35535.1|35458.1|35527.4|35452|23
1651003110000|2022-04-26 19:58:30|35534.3|35454.2|35526.8|35458.6|35538.3|35465.5|35523.6|35448.4|24
1651003120000|2022-04-26 19:58:40|35527.3|35458|35534.7|35450|35540.3|35464.3|35527.3|35444.7|28
1651003130000|2022-04-26 19:58:50|35534.4|35451.5|35529.9|35451.6|35536.3|35456.5|35527.9|35448.6|29
1651003140000|2022-04-26 19:59:00|35531.4|35452.4|35528.7|35455.7|35532.6|35456.8|35528|35452.4|31
1651003150000|2022-04-26 19:59:10|35528.6|35453.8|35528.2|35451.4|35531.6|35453.8|35526.2|35449.5|31
1651003160000|2022-04-26 19:59:20|35528.3|35451.6|35535.3|35445.3|35536.5|35451.9|35527.9|35444.4|24
1651003170000|2022-04-26 19:59:30|35535.5|35447|35525.7|35450.1|35539.8|35457.7|35520.4|35440.3|26
1651003180000|2022-04-26 19:59:40|35528.1|35446.1|35525.2|35448.6|35532.8|35450.5|35520.4|35441.6|32
1651003190000|2022-04-26 19:59:50|35525.5|35448.4|35530.3|35447.7|35530.3|35448.6|35525.4|35446|25
1651003200000|2022-04-26 20:00:00|35525.2|35451.9|35535.4|35445.2|35538|35455.2|35525.2|35445.2|32
1651003210000|2022-04-26 20:00:10|35535.9|35447.9|35533.6|35450.9|35535.9|35454.6|35527.4|35447.9|17
1651003220000|2022-04-26 20:00:20|35534.7|35451.2|35532.9|35459.8|35534.7|35459.8|35529.2|35451.2|26
1651003230000|2022-04-26 20:00:30|35532.7|35459.6|35538.7|35457.6|35538.8|35461|35531.5|35457|25
1651003240000|2022-04-26 20:00:40|35534.1|35460.8|35531.8|35464|35539.3|35464|35531.8|35457.3|22
1651003250000|2022-04-26 20:00:50|35531.9|35463.6|35534.4|35461.1|35546.6|35468.6|35530.5|35452.2|26
1651003260000|2022-04-26 20:01:00|35535.7|35458.6|35535.7|35459.5|35537.8|35461.7|35530.8|35457.3|21
1651003270000|2022-04-26 20:01:10|35534.5|35459.4|35538|35457.2|35538|35461.8|35528.2|35455.4|28
1651003280000|2022-04-26 20:01:20|35537.6|35455.4|35537.3|35455|35538.2|35456.9|35536.6|35454.5|19
1651003290000|2022-04-26 20:01:30|35537.5|35454.9|35532.9|35455.8|35538.1|35459.4|35531|35454.9|17
1651003300000|2022-04-26 20:01:40|35533.1|35455.4|35534.7|35448.3|35537.4|35455.9|35532.4|35448.3|22
1651003310000|2022-04-26 20:01:50|35535.8|35448.8|35539.3|35454.3|35539.9|35461.3|35528.9|35446.9|20
1651003320000|2022-04-26 20:02:00|35539.7|35453|35536.7|35449.5|35539.7|35459.7|35534|35447|27
1651003330000|2022-04-26 20:02:10|35536.4|35450.6|35535.7|35452.3|35537.1|35457.6|35531.5|35448.7|20
1651003340000|2022-04-26 20:02:20|35534.8|35451.5|35532.4|35455.6|35536.9|35458.2|35531.4|35451.5|17
1651003350000|2022-04-26 20:02:30|35532.7|35455.9|35538.3|35456.7|35539.7|35461.4|35532.7|35455.4|27
1651003360000|2022-04-26 20:02:40|35537.7|35456.2|35539.8|35450.5|35542|35459.2|35537.3|35449.8|19
1651003370000|2022-04-26 20:02:50|35539.6|35449.3|35534|35456.7|35541.5|35459.1|35530.5|35449.3|13
1651003380000|2022-04-26 20:03:00|35533.7|35456.3|35537.2|35457.1|35538.4|35461.9|35531.7|35455.7|22
1651003390000|2022-04-26 20:03:10|35538.1|35457.7|35538.6|35461.3|35541.1|35466.1|35534.8|35457.7|22
1651003400000|2022-04-26 20:03:20|35538.3|35460.8|35538.3|35468.8|35541.9|35468.8|35538.3|35459.2|18
1651003410000|2022-04-26 20:03:30|35539.4|35469.2|35541.7|35464.7|35542.6|35469.4|35538.6|35464.5|21
1651003420000|2022-04-26 20:03:40|35541.5|35465.8|35543.7|35460.9|35545.1|35466.8|35540.4|35460.4|19
1651003430000|2022-04-26 20:03:50|35544.2|35461.4|35542.8|35466.5|35545.3|35469.8|35540.2|35460.8|14
1651003440000|2022-04-26 20:04:00|35542.7|35466.4|35542.5|35464.6|35543.9|35466.4|35542.3|35464.4|8
1651003450000|2022-04-26 20:04:10|35543.8|35464.4|35545.4|35460.3|35545.4|35464.6|35543|35459.8|11
1651003460000|2022-04-26 20:04:20|35545.9|35460.8|35540.9|35461|35545.9|35469.3|35540.8|35460|19
1651003470000|2022-04-26 20:04:30|35539|35460.7|35542.6|35459.2|35543.1|35461.5|35539|35458.6|15
1651003480000|2022-04-26 20:04:40|35541.8|35458.8|35540.2|35466.3|35543.2|35468.4|35539.2|35458.5|15
1651003490000|2022-04-26 20:04:50|35540.3|35465.7|35542.5|35458.5|35543|35465.7|35540.3|35458.5|12
1651003500000|2022-04-26 20:05:00|35543.1|35459.1|35540.9|35460.4|35543.5|35469.7|35537.1|35457.8|20
1651003510000|2022-04-26 20:05:10|35541.9|35462|35545|35461.3|35545.8|35463|35539.4|35460|19
1651003520000|2022-04-26 20:05:20|35545.9|35461.8|35543.5|35466.2|35546.3|35472.3|35540.2|35461.8|17
1651003530000|2022-04-26 20:05:30|35543|35465.7|35544.7|35466.1|35544.8|35467.1|35542.9|35465.5|17
1651003540000|2022-04-26 20:05:40|35543.9|35466.2|35546.4|35462|35547.2|35466.2|35543.9|35461.8|10
1651003550000|2022-04-26 20:05:50|35545.5|35461.9|35543|35466.3|35547.1|35470|35539.9|35461.9|14
1651003560000|2022-04-26 20:06:00|35542.8|35465.6|35542.4|35465.2|35544.3|35466.4|35542.2|35464.9|15
1651003570000|2022-04-26 20:06:10|35542.3|35465.1|35542.1|35466.4|35542.5|35468.8|35537.9|35465.1|15
1651003580000|2022-04-26 20:06:20|35542|35464.9|35538.8|35468.8|35542|35472|35536.2|35464.4|11
1651003590000|2022-04-26 20:06:30|35537.9|35467.2|35542|35464|35542.8|35467.2|35537.1|35463.5|11
1651003600000|2022-04-26 20:06:40|35541.2|35465.5|35537.5|35468.3|35543.2|35470|35536.3|35463.8|13
1651003610000|2022-04-26 20:06:50|35534.5|35474.9|35543.7|35460.6|35544.2|35474.9|35534.5|35460.6|15
1651003620000|2022-04-26 20:07:00|35543.2|35460.1|35542.7|35462.1|35552.2|35472|35541.4|35460|23
1651003630000|2022-04-26 20:07:10|35543.5|35461.5|35542.9|35470.3|35552.2|35473.8|35542.1|35459|19
1651003640000|2022-04-26 20:07:20|35544.1|35468.2|35545.2|35474.2|35546.5|35474.2|35544.1|35468|13
1651003650000|2022-04-26 20:07:30|35545.9|35472.9|35546.2|35469.4|35547.7|35473|35545.7|35469.4|18
1651003660000|2022-04-26 20:07:40|35547.1|35469.3|35546.4|35470.1|35548.3|35474.4|35546.1|35465.9|16
1651003670000|2022-04-26 20:07:50|35550|35471.7|35546.9|35467.2|35551.5|35471.7|35545.7|35466.8|24
1651003680000|2022-04-26 20:08:00|35549.6|35467.5|35545.1|35474|35551|35475.4|35545.1|35466.7|14
1651003690000|2022-04-26 20:08:10|35544.6|35472.3|35547.6|35470.3|35547.9|35472.7|35544.6|35469.9|14
1651003700000|2022-04-26 20:08:20|35549.8|35467.7|35543.4|35481.1|35551.7|35481.1|35543.4|35466.7|13
1651003710000|2022-04-26 20:08:30|35546.4|35470.3|35546.1|35464.4|35549.2|35474.8|35538.8|35461.7|17
1651003720000|2022-04-26 20:08:40|35545.7|35463.4|35551|35466.2|35551.1|35467.6|35545.7|35463.4|14
1651003730000|2022-04-26 20:08:50|35550.3|35465.6|35543.8|35474.8|35551.2|35474.8|35543.8|35464.8|16
1651003740000|2022-04-26 20:09:00|35544.7|35473.3|35547|35469.1|35547.9|35473.3|35544.7|35469.1|15
1651003750000|2022-04-26 20:09:10|35546.8|35468.9|35548.8|35465.1|35548.8|35470.3|35545.5|35463.4|17
1651003760000|2022-04-26 20:09:20|35547.7|35465.6|35545.7|35478.4|35550.5|35478.4|35545.7|35464.7|13
1651003770000|2022-04-26 20:09:30|35547.4|35476|35550.1|35464|35551.2|35476|35544.9|35463.2|18
1651003780000|2022-04-26 20:09:40|35549.5|35465.6|35543.9|35473.8|35549.5|35473.8|35543.9|35464.9|14
1651003790000|2022-04-26 20:09:50|35545|35474.7|35546.2|35469.5|35548.1|35474.7|35543.3|35468.1|21
1651003800000|2022-04-26 20:10:00|35553.1|35472.3|35549.7|35472.5|35554|35475.1|35548.6|35470.5|20
1651003810000|2022-04-26 20:10:10|35547.8|35469.2|35547.8|35469.6|35549.7|35471.1|35546.9|35469.1|18
1651003820000|2022-04-26 20:10:20|35548.6|35469.4|35545.3|35470.2|35549|35473|35544.6|35468.8|21
1651003830000|2022-04-26 20:10:30|35547.9|35462.8|35542.4|35478.9|35550.6|35478.9|35540.3|35462.7|11
1651003840000|2022-04-26 20:10:40|35545.1|35475.7|35548.6|35468.7|35549.3|35475.7|35545.1|35468.5|12
1651003850000|2022-04-26 20:10:50|35549.1|35468.4|35546.1|35473.2|35549.3|35475.3|35545.1|35468.4|12
1651003860000|2022-04-26 20:11:00|35547.7|35471|35545.8|35473.2|35548.8|35474.7|35542.8|35470.2|14
1651003870000|2022-04-26 20:11:10|35556.6|35469.4|35552.4|35463.8|35556.6|35471|35550.8|35462.3|8
1651003880000|2022-04-26 20:11:20|35552.2|35463.7|35543.8|35465|35552.2|35486.6|35536.6|35459.9|19
1651003890000|2022-04-26 20:11:30|35544.6|35466.8|35549.1|35465.6|35549.1|35467.8|35544.6|35464.3|13
1651003900000|2022-04-26 20:11:40|35547.5|35464.6|35547.1|35469.4|35548.1|35473.4|35542.5|35464.6|11
1651003910000|2022-04-26 20:11:50|35547.3|35469.6|35547.6|35468.5|35548.6|35469.6|35547.1|35467.5|13
1651003920000|2022-04-26 20:12:00|35550.6|35466.8|35546|35470.3|35550.6|35476.5|35541.3|35464.2|8
1651003930000|2022-04-26 20:12:10|35545.4|35472.3|35513.9|35493.9|35548.8|35495.2|35513.9|35470.1|13
1651003940000|2022-04-26 20:12:20|35540|35478.8|35533.1|35483.1|35552.2|35497.9|35513.9|35474.1|23
1651003950000|2022-04-26 20:12:30|35533.6|35483.6|35542|35473.2|35543.8|35483.6|35531.2|35470.6|22
1651003960000|2022-04-26 20:12:40|35543.3|35471.2|35545.6|35469.1|35545.6|35475.2|35536.5|35468.8|15
1651003970000|2022-04-26 20:12:50|35545.8|35470.4|35542.6|35466.7|35551.3|35473.6|35535.8|35463.4|17
1651003980000|2022-04-26 20:13:00|35541.8|35466.6|35537.8|35478.1|35552.1|35479.7|35528.9|35463|26
1651003990000|2022-04-26 20:13:10|35539.9|35466|35550.2|35465.9|35550.3|35466.5|35539.9|35459|12
1651004000000|2022-04-26 20:13:20|35547.6|35466.6|35547.5|35464.5|35549.2|35466.6|35547.5|35464.2|7
1651004010000|2022-04-26 20:13:30|35548|35466.7|35541.2|35467.3|35549.3|35474.2|35537.6|35464.6|18
1651004020000|2022-04-26 20:13:40|35542|35468.4|35543.2|35467.8|35543.9|35468.4|35541.7|35467.2|12
1651004030000|2022-04-26 20:13:50|35542.7|35467.4|35549.3|35468.1|35551.2|35478.7|35528.7|35465.6|20
1651004040000|2022-04-26 20:14:00|35548.5|35466|35540.2|35477.3|35552.8|35477.3|35540.2|35464.8|17
1651004050000|2022-04-26 20:14:10|35540.4|35478.3|35541.7|35479.2|35547.7|35481.5|35538.6|35470.2|16
1651004060000|2022-04-26 20:14:20|35541|35479.5|35542|35473.7|35546|35479.5|35539.3|35471.2|26
1651004070000|2022-04-26 20:14:30|35542.5|35473.6|35546.3|35474.6|35546.3|35476.2|35541.2|35471.5|14
1651004080000|2022-04-26 20:14:40|35545.9|35474.9|35548.8|35465.7|35548.8|35498.3|35518.3|35465.7|26
1651004090000|2022-04-26 20:14:50|35552.2|35467.9|35538.7|35470.9|35554.2|35484.6|35532|35465.1|30
1651004100000|2022-04-26 20:15:00|35541.9|35472.7|35541.8|35470.1|35552.1|35496.5|35516.5|35466.3|23
1651004110000|2022-04-26 20:15:10|35542.1|35470.2|35542.7|35471.3|35544.4|35474|35539.1|35468.9|15
1651004120000|2022-04-26 20:15:20|35535.7|35476.3|35545.3|35477.9|35545.3|35477.9|35535.7|35473.5|8
1651004130000|2022-04-26 20:15:30|35546.2|35475.7|35549.4|35471.8|35549.4|35475.7|35545.4|35471.3|14
1651004140000|2022-04-26 20:15:40|35548.5|35473.3|35544.5|35478.6|35551.3|35478.6|35544.5|35466.7|16
1651004150000|2022-04-26 20:15:50|35545.8|35477.2|35549|35472.4|35549|35477.2|35545.8|35470.6|9
1651004160000|2022-04-26 20:16:00|35548.8|35470.2|35545.2|35475.1|35549.3|35475.1|35545.2|35470.2|10
1651004170000|2022-04-26 20:16:10|35544.8|35477|35546.4|35471.4|35546.6|35482.7|35544.8|35470.2|15
1651004180000|2022-04-26 20:16:20|35546.2|35469.8|35545.4|35476.6|35548.5|35476.6|35545.4|35469.8|10
1651004190000|2022-04-26 20:16:30|35545.3|35475.1|35548.2|35468.1|35549.7|35475.4|35545|35466.9|14
1651004200000|2022-04-26 20:16:40|35548.1|35465.2|35544.9|35478.7|35550.2|35478.7|35544.9|35465.2|13
1651004210000|2022-04-26 20:16:50|35545.5|35478.2|35546.4|35473.9|35547.7|35478.3|35545.5|35468.9|10
1651004220000|2022-04-26 20:17:00|35546.8|35473.4|35548.7|35467|35550.3|35473.4|35546.8|35466.7|16
1651004230000|2022-04-26 20:17:10|35548|35467.3|35545.5|35474.4|35549.3|35474.4|35545.5|35466.9|13
1651004240000|2022-04-26 20:17:20|35545.4|35474.5|35548.8|35470.1|35549|35474.7|35545.4|35470.1|15
1651004250000|2022-04-26 20:17:30|35549.3|35470.5|35542.6|35473.8|35553.1|35473.8|35542.6|35465.9|17
1651004260000|2022-04-26 20:17:40|35544|35472.3|35544.8|35471.6|35547.8|35476.1|35538.4|35470.7|23
1651004270000|2022-04-26 20:17:50|35544.5|35477.8|35544.2|35472.5|35548.4|35477.8|35540|35465.9|28
1651004280000|2022-04-26 20:18:00|35545.2|35472.9|35548|35468.5|35548|35475|35542|35468.1|22
1651004290000|2022-04-26 20:18:10|35549.5|35468.1|35545.6|35471.7|35549.5|35473.7|35544.3|35467.5|18
1651004300000|2022-04-26 20:18:20|35544|35473.8|35547.6|35472|35551|35476.1|35544|35468.8|17
1651004310000|2022-04-26 20:18:30|35548.2|35470.8|35550.8|35468.8|35551.2|35473.1|35548.1|35468.8|18
1651004320000|2022-04-26 20:18:40|35550|35468.9|35553.2|35475.2|35553.2|35479.4|35538.3|35468.9|16
1651004330000|2022-04-26 20:18:50|35550.7|35475.3|35549|35469.1|35550.7|35489.7|35531.9|35468.6|18
1651004340000|2022-04-26 20:19:00|35549.3|35470.1|35549.9|35465.7|35550.6|35470.8|35546.3|35465.1|22
1651004350000|2022-04-26 20:19:10|35550|35465.4|35549.3|35470.9|35550.5|35474.5|35546.1|35465.4|18
1651004360000|2022-04-26 20:19:20|35548.6|35471.2|35550.6|35472.4|35554.3|35477.4|35548.6|35467.1|19
1651004370000|2022-04-26 20:19:30|35550.8|35470.9|35552.7|35466.7|35553.6|35472.8|35548.8|35466.4|18
1651004380000|2022-04-26 20:19:40|35552.5|35465.9|35549.5|35474.8|35553.5|35477.4|35547.4|35465.6|14
1651004390000|2022-04-26 20:19:50|35549.7|35475.7|35551.8|35470.2|35552.3|35475.7|35549.2|35469.9|14
1651004400000|2022-04-26 20:20:00|35551.9|35470|35543.8|35475.1|35553.9|35477.3|35543.3|35464.9|19
1651004410000|2022-04-26 20:20:10|35543.2|35475.3|35549.9|35467|35555.2|35477.3|35543.2|35465.5|22
1651004420000|2022-04-26 20:20:20|35552.2|35466.2|35553.5|35473.2|35559|35483.2|35548.9|35466.2|18
1651004430000|2022-04-26 20:20:30|35557.6|35471|35547.1|35476.6|35557.6|35479.5|35544.9|35467.5|27
1651004440000|2022-04-26 20:20:40|35549.1|35475.3|35549.6|35477.3|35549.8|35480.6|35546|35475.3|23
1651004450000|2022-04-26 20:20:50|35551.6|35475.7|35553.9|35475.3|35553.9|35479.7|35550.4|35475.2|10
1651004460000|2022-04-26 20:21:00|35554.5|35474.7|35552.9|35473.3|35554.9|35475.9|35552.7|35473.1|10
1651004470000|2022-04-26 20:21:10|35554.8|35469.1|35556|35470.8|35556.3|35470.8|35554.5|35469|7
1651004480000|2022-04-26 20:21:20|35548.3|35485.6|35555.3|35473.8|35555.8|35485.6|35548.3|35473.4|9
1651004490000|2022-04-26 20:21:30|35554.7|35475.7|35556.4|35470.9|35556.4|35476.8|35553.2|35470.9|11
1651004500000|2022-04-26 20:21:40|35557.6|35472|35553.6|35474.9|35557.6|35482.8|35550.7|35472|8
1651004510000|2022-04-26 20:21:50|35555.3|35475.8|35554.6|35476.2|35555.4|35476.5|35554.6|35474.1|8
1651004520000|2022-04-26 20:22:00|35553.8|35474.4|35550.5|35482.5|35556.4|35486.4|35546.9|35468.9|11
1651004530000|2022-04-26 20:22:10|35552.3|35483.8|35554.1|35482.2|35555.1|35483.8|35552.3|35481.5|3
1651004540000|2022-04-26 20:22:20|35553.3|35483|35553.4|35475.9|35553.4|35483|35548.9|35475.6|10
1651004550000|2022-04-26 20:22:30|35552.8|35476.2|35553.9|35476.1|35553.9|35484.3|35544.1|35475.7|14
1651004560000|2022-04-26 20:22:40|35552.4|35478.4|35545|35485.3|35552.4|35485.3|35544|35478.4|4
1651004570000|2022-04-26 20:22:50|35542.3|35485.7|35553.3|35477.3|35553.3|35485.7|35542.3|35476.9|15
1651004580000|2022-04-26 20:23:00|35557.5|35473.2|35559.4|35471.6|35559.4|35473.2|35555.5|35469.7|10
1651004590000|2022-04-26 20:23:10|35540.2|35490.2|35551.4|35469.6|35558.7|35492.5|35540.2|35468.3|11
1651004600000|2022-04-26 20:23:20|35553|35471|35554.2|35470.5|35554.2|35473.4|35550.5|35468.6|8
1651004610000|2022-04-26 20:23:30|35554.1|35471.7|35552.9|35473.2|35554.1|35484.2|35546.8|35471.7|10
1651004620000|2022-04-26 20:23:40|35552.7|35475.3|35556|35475.3|35558.9|35477.2|35552.7|35475.2|10
1651004630000|2022-04-26 20:23:50|35556.6|35476.9|35549|35471.7|35556.6|35477.9|35546.4|35471.7|15
1651004640000|2022-04-26 20:24:00|35548.4|35473.3|35545.2|35474.7|35548.4|35474.7|35543.9|35473.3|3
1651004650000|2022-04-26 20:24:10|35546.2|35475.2|35551.8|35467.4|35551.8|35476.3|35546.2|35463.7|11
1651004660000|2022-04-26 20:24:20|35549.8|35469.2|35549.3|35467.7|35550.6|35470.3|35548.3|35466.3|19
1651004670000|2022-04-26 20:24:30|35549.7|35468.2|35549.5|35470.2|35550.4|35470.2|35547.5|35467.8|16
1651004680000|2022-04-26 20:24:40|35549.2|35470.5|35544.4|35474.4|35549.2|35476.5|35543.3|35467.4|13
1651004690000|2022-04-26 20:24:50|35545.9|35474|35552.2|35469.9|35552.2|35474.2|35545.9|35468.3|9
1651004700000|2022-04-26 20:25:00|35553.4|35469.7|35549.7|35468.2|35554.1|35473.2|35539.7|35467.4|14
1651004710000|2022-04-26 20:25:10|35549.4|35468.7|35548.6|35469|35551.3|35470.6|35548.3|35467.2|16
1651004720000|2022-04-26 20:25:20|35548.9|35469.6|35537|35478.3|35550.3|35478.6|35535.9|35469.6|14
1651004730000|2022-04-26 20:25:30|35541|35476.5|35542.1|35474.4|35544|35480.1|35538|35473|15
1651004740000|2022-04-26 20:25:40|35541.5|35474.5|35546.6|35471.9|35546.6|35474.7|35539.8|35471.3|12
1651004750000|2022-04-26 20:25:50|35546|35472.8|35543.7|35474.3|35546|35474.3|35543.7|35472.8|4
1651004760000|2022-04-26 20:26:00|35536|35478.6|35546.9|35467.1|35552.2|35483.1|35533.1|35463.9|13
1651004770000|2022-04-26 20:26:10|35547.2|35468.5|35548.4|35469|35549.3|35469|35547.2|35467.2|5
1651004780000|2022-04-26 20:26:20|35536.8|35476.7|35537.2|35474.3|35543.5|35476.7|35536.8|35470.8|15
1651004790000|2022-04-26 20:26:30|35538.2|35475|35535.1|35476.2|35541.6|35479.3|35534|35475|13
1651004800000|2022-04-26 20:26:40|35531.8|35481.8|35541.6|35477.3|35541.6|35481.8|35531.8|35477.1|5
1651004810000|2022-04-26 20:26:50|35531.7|35481.7|35515.7|35495.7|35538.9|35495.7|35515.7|35477.2|9
1651004820000|2022-04-26 20:27:00|35517.8|35497.8|35516.1|35496.1|35547.1|35497.8|35516.1|35473.2|18
1651004830000|2022-04-26 20:27:10|35515.7|35495.7|35540.9|35469.9|35542.2|35495.7|35515.7|35466.3|13
1651004840000|2022-04-26 20:27:20|35539.2|35470.3|35540.7|35470.2|35542.7|35474.5|35535.9|35468.5|9
1651004850000|2022-04-26 20:27:30|35538.4|35471.3|35536.7|35473.5|35543.6|35473.5|35536.7|35468.3|9
1651004860000|2022-04-26 20:27:40|35538.6|35472.7|35535|35477.4|35543.1|35479.9|35529.2|35468.8|15
1651004870000|2022-04-26 20:27:50|35532.1|35482.1|35542.9|35470.8|35542.9|35482.6|35532.1|35467.7|13
1651004880000|2022-04-26 20:28:00|35544.4|35470.4|35546.1|35468|35546.1|35476.1|35539.2|35468|14
1651004890000|2022-04-26 20:28:10|35545.2|35470|35542.4|35470.8|35545.2|35475.8|35537.1|35470|12
1651004900000|2022-04-26 20:28:20|35544.1|35469.9|35542.6|35469.5|35544.1|35475.3|35538.7|35469.5|12
1651004910000|2022-04-26 20:28:30|35536.7|35477.5|35546.2|35462.1|35546.2|35477.5|35536.7|35462.1|13
1651004920000|2022-04-26 20:28:40|35547.9|35463.9|35548.6|35464.6|35549|35466.5|35543.6|35463.8|16
1651004930000|2022-04-26 20:28:50|35548.7|35465.5|35541.6|35471.9|35548.7|35473.7|35541.6|35464.2|20
1651004940000|2022-04-26 20:29:00|35542.4|35468.5|35541.4|35469.6|35543.1|35475.2|35534.7|35466.8|20
1651004950000|2022-04-26 20:29:10|35541.8|35469.9|35543.9|35471.6|35544.1|35474|35538.2|35467.1|21
1651004960000|2022-04-26 20:29:20|35544.1|35475.5|35542.2|35472.1|35551.2|35475.9|35538.8|35466.7|17
1651004970000|2022-04-26 20:29:30|35543.1|35472.4|35541.9|35473.1|35544.9|35482.2|35532.2|35470.4|19
1651004980000|2022-04-26 20:29:40|35540.2|35474.1|35543.8|35473.9|35546.9|35475.3|35540.2|35469.7|17
1651004990000|2022-04-26 20:29:50|35545.4|35472.2|35547.1|35464.9|35547.7|35472.6|35544.1|35464.6|23
1651005000000|2022-04-26 20:30:00|35544.3|35474.2|35556|35470.6|35556|35474.2|35544.3|35460.9|16
1651005010000|2022-04-26 20:30:10|35557.3|35471.9|35553.7|35470.8|35557.4|35471.9|35553.7|35468.8|11
1651005020000|2022-04-26 20:30:20|35554|35466.2|35553.7|35474.4|35556.5|35474.4|35549|35465.4|12
1651005030000|2022-04-26 20:30:30|35552.5|35470.9|35551.1|35467.9|35552.5|35478.7|35540.7|35463.6|18
1651005040000|2022-04-26 20:30:40|35550.9|35467.7|35551.3|35468.7|35551.3|35469.9|35548.2|35466.4|14
1651005050000|2022-04-26 20:30:50|35551.7|35469.1|35549.9|35471.6|35551.8|35479.1|35546.5|35468.4|13
1651005060000|2022-04-26 20:31:00|35549.8|35471.4|35550|35471.3|35550.5|35473.6|35549.5|35471.2|11
1651005070000|2022-04-26 20:31:10|35549.4|35472.9|35549|35472.4|35550.2|35477.5|35541|35470.6|16
1651005080000|2022-04-26 20:31:20|35548.6|35473.8|35533.3|35483.3|35552.2|35485.3|35533.3|35468.1|11
1651005090000|2022-04-26 20:31:30|35540.7|35480.9|35552.5|35468.4|35553.2|35484.5|35533.8|35468.4|11
1651005100000|2022-04-26 20:31:40|35551.2|35466.2|35540.1|35480.7|35551.2|35482|35532|35466.2|7
1651005110000|2022-04-26 20:31:50|35550.2|35466.3|35542.2|35479.1|35555.2|35479.1|35542.2|35466.3|9
1651005120000|2022-04-26 20:32:00|35542.8|35478.1|35544.9|35471.8|35544.9|35478.8|35539.9|35470.7|17
1651005130000|2022-04-26 20:32:10|35549.1|35470.3|35544.9|35478.5|35551.3|35479.3|35542.6|35466.6|7
1651005140000|2022-04-26 20:32:20|35548|35476.3|35549.7|35471.7|35550.3|35476.6|35548|35471.7|5
1651005150000|2022-04-26 20:32:30|35549.6|35473.1|35551.7|35468.5|35551.7|35473.1|35549.2|35468.5|9
1651005160000|2022-04-26 20:32:40|35551.4|35470|35547|35478.9|35553.3|35479.1|35546.7|35470|6
1651005170000|2022-04-26 20:32:50|35547.8|35476.5|35549.5|35474.2|35549.5|35476.5|35547.8|35473.2|4
1651005180000|2022-04-26 20:33:00|35549.4|35473.8|35543.2|35479.3|35550.4|35479.3|35542.8|35471.5|9
1651005190000|2022-04-26 20:33:10|35543.7|35479|35548.9|35471.3|35551.9|35482.8|35532.8|35467.8|13
1651005200000|2022-04-26 20:33:20|35547.8|35472.7|35534.7|35484.7|35550.6|35487.6|35534.7|35469.8|6
1651005210000|2022-04-26 20:33:30|35518.7|35498.7|35546.7|35471.7|35547.6|35499.9|35518.7|35471.1|16
1651005220000|2022-04-26 20:33:40|35547.9|35470.3|35545.2|35472|35548.1|35475.6|35544.7|35470.3|14
1651005230000|2022-04-26 20:33:50|35545.5|35472.1|35547.8|35470.6|35548.1|35472.5|35545.5|35470.6|11
1651005240000|2022-04-26 20:34:00|35548.1|35465.9|35542|35471.3|35548.1|35475.5|35539.5|35465.9|11
1651005250000|2022-04-26 20:34:10|35544.5|35471.7|35539.2|35477.7|35546.1|35482|35532|35470.1|13
1651005260000|2022-04-26 20:34:20|35536.7|35478.5|35549.7|35474.2|35549.7|35478.5|35536.7|35473.7|7
1651005270000|2022-04-26 20:34:30|35549.8|35474.6|35539.6|35478.4|35549.8|35480.7|35530.6|35474.6|10
1651005280000|2022-04-26 20:34:40|35537|35479.1|35548.2|35475.9|35548.3|35482.3|35532.3|35468.8|19
1651005290000|2022-04-26 20:34:50|35549.5|35474.1|35551.1|35468.7|35554.7|35476|35547.8|35465.2|13
1651005300000|2022-04-26 20:35:00|35550.2|35470.1|35549.7|35475.3|35552.1|35483.4|35541.2|35468.3|17
1651005310000|2022-04-26 20:35:10|35544.4|35474.7|35550.1|35470.6|35550.1|35474.7|35544.4|35469.9|10
1651005320000|2022-04-26 20:35:20|35543.4|35475.1|35542.9|35474.4|35548.7|35476.4|35542.9|35472.1|19
1651005330000|2022-04-26 20:35:30|35539.2|35478.7|35543.3|35475.1|35545.6|35483.5|35533.5|35473.1|10
1651005340000|2022-04-26 20:35:40|35544|35475.5|35544.7|35475.2|35544.7|35480.8|35539.6|35475.1|21
1651005350000|2022-04-26 20:35:50|35544.8|35475.3|35544.7|35472.7|35544.8|35477.5|35540.9|35471.6|13
1651005360000|2022-04-26 20:36:00|35543.9|35474.7|35548.7|35468.4|35553.1|35483.7|35533.6|35466|15
1651005370000|2022-04-26 20:36:10|35552.7|35465.4|35549.5|35467.4|35552.7|35468.5|35549.5|35463.4|14
1651005380000|2022-04-26 20:36:20|35549.9|35468.1|35551.3|35466.9|35551.3|35468.1|35549.9|35465.5|5
1651005390000|2022-04-26 20:36:30|35552.1|35468.1|35542.1|35474.7|35552.1|35476|35538.8|35468.1|5
1651005400000|2022-04-26 20:36:40|35546.3|35469.1|35548.8|35468.3|35549.5|35471.9|35545.2|35468.3|8
1651005410000|2022-04-26 20:36:50|35552.2|35467.7|35553.9|35468.6|35553.9|35469|35551.8|35467.6|5
1651005420000|2022-04-26 20:37:00|35553.2|35464.7|35547.6|35469.8|35553.8|35475.2|35537.7|35464.7|8
1651005430000|2022-04-26 20:37:10|35548|35470.5|35552.7|35467.8|35553.6|35473|35545.9|35465.3|9
1651005440000|2022-04-26 20:37:20|35552.3|35468.6|35551.3|35469.9|35552.3|35478.7|35546.5|35468.6|9
1651005450000|2022-04-26 20:37:30|35550.9|35469.3|35547.6|35467.2|35550.9|35472.3|35542.6|35467.2|8
1651005460000|2022-04-26 20:37:40|35547.9|35468.3|35552.7|35468.5|35554.5|35470.5|35546.1|35466.7|15
1651005470000|2022-04-26 20:37:50|35552.5|35465.9|35553.3|35466.4|35553.3|35468.1|35551.7|35465.2|6
1651005480000|2022-04-26 20:38:00|35539.8|35475.6|35549.6|35471.8|35549.6|35477|35539.8|35469.8|10
1651005490000|2022-04-26 20:38:10|35549.7|35472.3|35550.7|35476.2|35550.7|35478.5|35543|35469.9|5
1651005500000|2022-04-26 20:38:20|35550.6|35475.9|35550.7|35476.2|35550.7|35476.2|35550.6|35475.9|2
1651005510000|2022-04-26 20:38:30|35532.3|35482.3|35546.5|35483.5|35546.5|35491.3|35532.3|35482.3|7
1651005520000|2022-04-26 20:38:40|35550.9|35476.9|35550.9|35476.9|35550.9|35476.9|35550.9|35476.9|1
1651005530000|2022-04-26 20:38:50|35551|35476.8|35544.8|35485.7|35551|35491.3|35538.3|35476.8|8
1651005540000|2022-04-26 20:39:00|35543.7|35487.2|35542.3|35473.1|35551|35487.2|35536.3|35469.2|15
1651005550000|2022-04-26 20:39:10|35543.4|35473.5|35546.4|35470.7|35547.5|35473.5|35543.4|35470.2|8
1651005560000|2022-04-26 20:39:20|35546.6|35471.6|35546.1|35474.5|35546.6|35474.5|35543|35471.6|7
1651005570000|2022-04-26 20:39:30|35557.3|35474|35548.2|35478.4|35557.3|35485.1|35542.9|35474|18
1651005580000|2022-04-26 20:39:40|35548.9|35478.1|35551.7|35474.7|35551.7|35479.6|35548.7|35473.6|6
1651005590000|2022-04-26 20:39:50|35550.9|35476|35553.3|35471.5|35554.8|35476|35550.9|35469.9|9
1651005600000|2022-04-26 20:40:00|35553|35470.3|35543.6|35484.3|35553.5|35489|35539|35469|18
1651005610000|2022-04-26 20:40:10|35543.4|35484.9|35547.6|35472.5|35550|35484.9|35543.4|35472.5|13
1651005620000|2022-04-26 20:40:20|35548|35473.6|35548.2|35468.5|35552|35474.1|35548|35468.5|13
1651005630000|2022-04-26 20:40:30|35547.8|35468.1|35544|35480.1|35549|35480.1|35544|35467.9|16
1651005640000|2022-04-26 20:40:40|35547.3|35477.6|35550.2|35473|35550.3|35477.6|35547.3|35471|12
1651005650000|2022-04-26 20:40:50|35549|35473.2|35550.2|35473.1|35550.3|35475.6|35548.4|35471.8|8
1651005660000|2022-04-26 20:41:00|35549.6|35474.4|35546|35482.3|35551|35483.2|35545.3|35468.2|6
1651005670000|2022-04-26 20:41:10|35548.9|35478.5|35549.6|35473.5|35550.1|35478.5|35548.9|35471.7|8
1651005680000|2022-04-26 20:41:20|35550.3|35473.2|35541|35491|35551|35491.7|35541|35473.2|5
1651005690000|2022-04-26 20:41:30|35545.7|35485|35552.4|35466.4|35552.7|35491|35541|35466.4|11
1651005700000|2022-04-26 20:41:40|35553.9|35467.8|35549.4|35472.5|35553.9|35490.9|35540.9|35467.8|11
1651005710000|2022-04-26 20:41:50|35548.6|35470.3|35549.7|35470.9|35550.8|35474.9|35548.4|35470|8
1651005720000|2022-04-26 20:42:00|35549.3|35470.4|35545.3|35472.7|35549.3|35474.6|35545.3|35470.4|8
1651005730000|2022-04-26 20:42:10|35544.9|35473.2|35549|35465.7|35549.5|35473.2|35544.9|35464.8|8
1651005740000|2022-04-26 20:42:20|35546.1|35465.8|35550.1|35465.2|35550.7|35476.6|35541.3|35464.2|16
1651005750000|2022-04-26 20:42:30|35550.4|35467.5|35549.8|35465.5|35552.7|35469.1|35549.8|35465.4|12
1651005760000|2022-04-26 20:42:40|35550.4|35466.9|35554.8|35475.8|35559.6|35478.8|35549.5|35466.1|16
1651005770000|2022-04-26 20:42:50|35556|35476.7|35553.7|35475.2|35556|35477.2|35552.6|35473.8|11
1651005780000|2022-04-26 20:43:00|35553.2|35474.4|35552.3|35474.3|35559.5|35476.1|35552.3|35473.8|13
1651005790000|2022-04-26 20:43:10|35553.4|35476.1|35547.1|35476.3|35560.9|35479.2|35543.2|35470.9|21
1651005800000|2022-04-26 20:43:20|35547.5|35477.7|35547.4|35477.8|35548.4|35477.8|35544.5|35474.7|8
1651005810000|2022-04-26 20:43:30|35548.5|35476.5|35544.8|35478.9|35551.5|35478.9|35544.8|35472.3|12
1651005820000|2022-04-26 20:43:40|35544.7|35479.1|35547.8|35477.6|35548.1|35479.2|35544.7|35474.8|13
1651005830000|2022-04-26 20:43:50|35547.5|35478.6|35551.3|35474.1|35553.4|35479.9|35547|35472.7|12
1651005840000|2022-04-26 20:44:00|35550.2|35472.7|35542.5|35478|35551.7|35484.2|35540.7|35472.3|11
1651005850000|2022-04-26 20:44:10|35543.6|35477|35550.2|35474.9|35552.4|35479|35540|35471.4|18
1651005860000|2022-04-26 20:44:20|35548.9|35473.9|35543.4|35480.8|35549.6|35480.9|35543|35472.9|13
1651005870000|2022-04-26 20:44:30|35543|35480.4|35547.7|35478.3|35547.7|35480.4|35543|35477.6|10
1651005880000|2022-04-26 20:44:40|35547.6|35478.6|35521.9|35501.9|35551.9|35501.9|35521.9|35477|7
1651005890000|2022-04-26 20:44:50|35523.1|35503.1|35548.4|35485.2|35548.4|35503.9|35523.1|35485.2|5
1651005900000|2022-04-26 20:45:00|35546.3|35478.9|35541.3|35480.3|35555.5|35480.3|35541.3|35470.1|18
1651005910000|2022-04-26 20:45:10|35543.3|35478.5|35545.1|35477.9|35548|35482|35542.1|35476.1|21
1651005920000|2022-04-26 20:45:20|35544.9|35478.3|35543.1|35481.6|35545.4|35481.6|35542.5|35477.9|22
1651005930000|2022-04-26 20:45:30|35543.7|35479.6|35552.5|35475.9|35552.5|35480.3|35542.8|35475.9|16
1651005940000|2022-04-26 20:45:40|35552.8|35476.2|35548.1|35473.9|35552.8|35476.2|35548.1|35473.9|16
1651005950000|2022-04-26 20:45:50|35548.9|35474.6|35543.8|35477.8|35551.3|35481.9|35540.6|35473.9|14
1651005960000|2022-04-26 20:46:00|35549.2|35474.1|35543.1|35477.8|35556.1|35480.1|35541.3|35469.5|25
1651005970000|2022-04-26 20:46:10|35541.8|35479|35545.5|35475.3|35546.9|35479|35541.8|35473.7|22
1651005980000|2022-04-26 20:46:20|35544.1|35473.9|35541.9|35475.1|35545.5|35477.2|35540.4|35473.7|17
1651005990000|2022-04-26 20:46:30|35543|35475.2|35540.5|35467.2|35548.6|35478.7|35539.4|35467.1|18
1651006000000|2022-04-26 20:46:40|35541.5|35467.6|35541|35468|35547.6|35489.3|35539.3|35467.6|16
1651006010000|2022-04-26 20:46:50|35544|35471|35542.8|35479|35549.8|35480.1|35540.8|35468|20
1651006020000|2022-04-26 20:47:00|35539.1|35481.8|35545.4|35478.7|35547.4|35481.8|35538.8|35474.1|19
1651006030000|2022-04-26 20:47:10|35543.7|35475.9|35542|35480.9|35547.7|35480.9|35542|35473.2|12
1651006040000|2022-04-26 20:47:20|35541.8|35482.2|35540.4|35481.4|35552.7|35489.3|35537.6|35473.4|24
1651006050000|2022-04-26 20:47:30|35541.1|35479.5|35548.3|35473.3|35551.8|35488.4|35538.3|35471.9|21
1651006060000|2022-04-26 20:47:40|35548.7|35474.1|35545|35484.4|35551|35495.4|35541.4|35472.1|24
1651006070000|2022-04-26 20:47:50|35545.5|35485.5|35549.6|35479|35557.1|35485.5|35545.5|35473.4|22
1651006080000|2022-04-26 20:48:00|35549.9|35479.9|35547.3|35482.7|35551.7|35485.4|35545|35478.8|33
1651006090000|2022-04-26 20:48:10|35545.7|35483.5|35546.6|35477.7|35548.4|35484.7|35544.3|35477.7|27
1651006100000|2022-04-26 20:48:20|35547.3|35478.3|35549.3|35473.6|35561|35489.2|35539.2|35473.6|21
1651006110000|2022-04-26 20:48:30|35546.9|35474|35549|35474.5|35555.6|35477.1|35546.6|35472.2|21
1651006120000|2022-04-26 20:48:40|35552.9|35477|35548.3|35479.5|35561.5|35484.1|35545.7|35468.2|25
1651006130000|2022-04-26 20:48:50|35546.1|35481.7|35549.8|35475.4|35555.7|35482.6|35544.4|35473.3|26
1651006140000|2022-04-26 20:49:00|35548.7|35474.5|35552.1|35476.8|35552.7|35477.2|35548.3|35474.3|22
1651006150000|2022-04-26 20:49:10|35550.9|35476.9|35547.5|35485.1|35555.5|35485.5|35546.7|35476|21
1651006160000|2022-04-26 20:49:20|35549.4|35486.1|35553.3|35478.8|35560.6|35491.8|35549.3|35477.7|30
1651006170000|2022-04-26 20:49:30|35551|35476.8|35553.4|35478.7|35558.3|35481.2|35551|35476.8|23
1651006180000|2022-04-26 20:49:40|35551.8|35477.7|35554.8|35484.5|35556.5|35488.1|35551.8|35477.6|18
1651006190000|2022-04-26 20:49:50|35551.9|35483|35554.2|35475.4|35563.9|35483|35551.1|35473.5|23
1651006200000|2022-04-26 20:50:00|35557.2|35477.8|35576.7|35456.7|35586.5|35478.6|35557.2|35441|38
1651006210000|2022-04-26 20:50:10|35575.6|35455.6|35571.1|35451.1|35578.2|35458.2|35562.8|35442.8|37
1651006220000|2022-04-26 20:50:20|35559.8|35439.8|35575.2|35455.2|35578.3|35458.3|35554.7|35434.7|35
1651006230000|2022-04-26 20:50:30|35573.9|35453.9|35574.1|35454.1|35581.7|35461.7|35567.9|35447.9|38
1651006240000|2022-04-26 20:50:40|35567|35447|35581.6|35461.6|35587.7|35467.7|35565.1|35445.1|39
1651006250000|2022-04-26 20:50:50|35581.2|35461.2|35573.5|35453.5|35581.2|35461.2|35563.1|35443.1|39
1651006260000|2022-04-26 20:51:00|35572.5|35452.5|35581.2|35461.2|35581.6|35461.6|35570.4|35450.4|39
1651006270000|2022-04-26 20:51:10|35578.8|35458.8|35579.6|35459.6|35581.9|35461.9|35575.6|35455.6|14
1651006280000|2022-04-26 20:51:20|35579.3|35459.3|35567.6|35472.5|35582.4|35473.4|35567.6|35458.4|11
1651006290000|2022-04-26 20:51:30|35570.5|35472.2|35562.6|35462.1|35577.5|35472.6|35562.5|35454.3|23
1651006300000|2022-04-26 20:51:40|35562.7|35463.8|35564.4|35467.6|35573|35479.5|35558.4|35440|27
1651006310000|2022-04-26 20:51:50|35562.7|35464.7|35558.4|35469.6|35564.3|35470.5|35558.4|35464.4|10
1651006320000|2022-04-26 20:52:00|35559.5|35472|35561|35469|35574.5|35474.6|35559.1|35455.2|32
1651006330000|2022-04-26 20:52:10|35559.9|35470.4|35557.7|35475.1|35562.1|35477.4|35557.7|35466|18
1651006340000|2022-04-26 20:52:20|35563.5|35475.2|35564.5|35480.9|35579.1|35509.4|35529.4|35452.6|28
1651006350000|2022-04-26 20:52:30|35554.4|35485.8|35562.6|35481.6|35565.1|35486.4|35554.4|35476.2|25
1651006360000|2022-04-26 20:52:40|35561.6|35481|35564.8|35481.6|35564.8|35481.9|35561.6|35478.3|12
1651006370000|2022-04-26 20:52:50|35562|35478.7|35563|35473.7|35563|35488.3|35552.9|35468.2|10
1651006380000|2022-04-26 20:53:00|35563.3|35475.4|35547.7|35497.7|35563.7|35497.7|35547.7|35469.8|12
1651006390000|2022-04-26 20:53:10|35554.4|35493.1|35561.1|35476.8|35561.1|35493.1|35554.4|35473.4|13
1651006400000|2022-04-26 20:53:20|35562.8|35476.7|35562.6|35463.2|35569.1|35481.9|35554.7|35463.2|26
1651006410000|2022-04-26 20:53:30|35561|35467.5|35572.1|35473.6|35579.5|35488.7|35549.7|35451|29
1651006420000|2022-04-26 20:53:40|35568.9|35477.1|35567.2|35471.5|35580.7|35510.3|35530.3|35459.7|28
1651006430000|2022-04-26 20:53:50|35576.6|35497.1|35553.4|35489.5|35579.5|35497.4|35544.3|35451.3|24
1651006440000|2022-04-26 20:54:00|35561.9|35479.4|35555.8|35486|35590.9|35489.7|35550.8|35456.4|28
1651006450000|2022-04-26 20:54:10|35558.3|35482.9|35558.5|35486|35558.5|35488.8|35549.2|35482.9|5
1651006460000|2022-04-26 20:54:20|35556|35486.3|35556.6|35482.4|35582.9|35486.3|35550.8|35454.7|29
1651006470000|2022-04-26 20:54:30|35563.6|35478.5|35569.8|35466.7|35575.8|35492.7|35549.1|35461.8|30
1651006480000|2022-04-26 20:54:40|35577.1|35457.1|35563.8|35472|35577.5|35472|35562.9|35456.8|14
1651006490000|2022-04-26 20:54:50|35562.9|35472.6|35565.6|35479.9|35576.4|35490.4|35549.6|35455.5|26
1651006500000|2022-04-26 20:55:00|35566.7|35479.3|35554.5|35486.1|35566.7|35487.3|35550|35479.3|27
1651006510000|2022-04-26 20:55:10|35556.9|35484.2|35550.3|35485|35557.5|35486.2|35548.4|35483.9|12
1651006520000|2022-04-26 20:55:20|35554.4|35481.3|35557.1|35480.9|35557.3|35483.8|35551.4|35479.6|19
1651006530000|2022-04-26 20:55:30|35555.8|35479.8|35559.8|35489|35560.2|35491.9|35553.1|35479.6|25
1651006540000|2022-04-26 20:55:40|35552.8|35495.9|35561.2|35480|35563.7|35499|35549|35479.3|23
1651006550000|2022-04-26 20:55:50|35552.1|35487.8|35557.7|35485.2|35565.7|35487.8|35552.1|35478.4|21
1651006560000|2022-04-26 20:56:00|35556|35485.5|35557.9|35484.2|35559.1|35486.7|35552.2|35483.8|16
1651006570000|2022-04-26 20:56:10|35557|35483.8|35554.1|35482.9|35557.9|35484.4|35552.4|35482.9|15
1651006580000|2022-04-26 20:56:20|35552.7|35483.2|35557.6|35484.6|35557.6|35485|35551.6|35482.3|9
1651006590000|2022-04-26 20:56:30|35556.4|35483.5|35560.5|35483.6|35560.6|35483.6|35556.4|35481.4|12
1651006600000|2022-04-26 20:56:40|35559.9|35482.9|35557.5|35476.5|35568.5|35491|35547.9|35474.4|22
1651006610000|2022-04-26 20:56:50|35559|35478.2|35575.1|35457|35584.8|35498.2|35556.9|35447.5|34
1651006620000|2022-04-26 20:57:00|35569.1|35458.4|35564.9|35444.9|35584.3|35480.2|35555.7|35444.9|34
1651006630000|2022-04-26 20:57:10|35563.8|35443.8|35581.9|35461.9|35582.8|35462.8|35563.8|35443.8|34
1651006640000|2022-04-26 20:57:20|35579.6|35459.6|35560.9|35440.9|35583.7|35463.7|35553.3|35433.3|28
1651006650000|2022-04-26 20:57:30|35562.2|35442.2|35566.6|35446.6|35570.6|35450.6|35558.6|35438.6|31
1651006660000|2022-04-26 20:57:40|35567.1|35447.1|35569.5|35449.5|35569.5|35449.5|35561.1|35441.1|32
1651006670000|2022-04-26 20:57:50|35569.8|35449.8|35567.1|35447.1|35570.8|35450.8|35566.2|35446.2|31
1651006680000|2022-04-26 20:58:00|35567.5|35447.5|35568.3|35448.3|35570.9|35450.9|35562.5|35442.5|32
1651006690000|2022-04-26 20:58:10|35566.7|35446.7|35566.2|35446.2|35569|35449|35565.2|35445.2|34
1651006700000|2022-04-26 20:58:20|35565.5|35445.5|35567.5|35447.5|35569.6|35449.6|35563.3|35443.3|31
1651006710000|2022-04-26 20:58:30|35568.8|35448.8|35570.7|35450.7|35571.4|35451.4|35566.1|35446.1|35
1651006720000|2022-04-26 20:58:40|35571.8|35451.8|35571.1|35451.1|35572.4|35452.4|35568.8|35448.8|32
1651006730000|2022-04-26 20:58:50|35570.9|35450.9|35576.7|35456.7|35577.1|35457.1|35570.9|35450.9|14
1651006740000|2022-04-26 20:59:00|35573.8|35453.8|35574.4|35454.4|35575.4|35455.4|35569.8|35449.8|16
1651006750000|2022-04-26 20:59:10|35574.6|35454.6|35576|35456|35576|35456|35569.1|35449.1|11
1651006760000|2022-04-26 20:59:20|35575.2|35455.2|35575.3|35455.3|35576.1|35457|35573.1|35453.1|9
1651006770000|2022-04-26 20:59:30|35572.8|35452.8|35570.8|35450.8|35573.4|35453.4|35570.5|35450.5|22
1651006780000|2022-04-26 20:59:40|35571|35451|35571|35451|35571.3|35451.3|35570.9|35450.9|10
1651006790000|2022-04-26 20:59:50|35571.1|35451.1|35559.9|35439.9|35571.1|35451.1|35559.9|35439.9|17
1651006800000|2022-04-26 21:00:00|35540.1|35420.1|35544.6|35424.6|35551|35431|35539|35419|10
1651006810000|2022-04-26 21:00:10|35544.7|35424.7|35550.9|35430.9|35550.9|35430.9|35544.7|35424.7|2
1651006820000|2022-04-26 21:00:20|35549.7|35429.7|35540.5|35420.5|35549.7|35429.7|35540.5|35420.5|4
1651006830000|2022-04-26 21:00:30|35539.8|35419.8|35539.6|35419.6|35539.8|35419.8|35539.6|35419.6|2
1651006840000|2022-04-26 21:00:40|35539|35419|35534|35414|35539|35419|35534|35414|2
1651006850000|2022-04-26 21:00:50|35535.2|35415.2|35534.4|35414.4|35536.2|35416.2|35534.3|35414.3|4
1651006860000|2022-04-26 21:01:00|35534.8|35414.8|35534.5|35414.5|35534.9|35414.9|35534.5|35414.5|4
1651006880000|2022-04-26 21:01:20|35536.4|35416.4|35536.4|35416.4|35536.4|35416.4|35536.4|35416.4|1
1651006890000|2022-04-26 21:01:30|35534|35414|35532.7|35412.7|35534|35414|35532.7|35412.7|2
1651006900000|2022-04-26 21:01:40|35532.5|35412.5|35534|35414|35534|35414|35531.3|35411.3|5
1651006910000|2022-04-26 21:01:50|35531.4|35411.4|35528.8|35408.8|35531.4|35411.4|35528.8|35408.8|2
1651006920000|2022-04-26 21:02:00|35526|35406|35526|35406|35526|35406|35526|35406|1
1651006930000|2022-04-26 21:02:10|35520.5|35400.5|35520.5|35400.5|35520.5|35400.5|35520.5|35400.5|1
1651006940000|2022-04-26 21:02:20|35521.6|35401.6|35522|35402|35522|35402|35517.9|35397.9|4
1651006950000|2022-04-26 21:02:30|35518.4|35398.4|35519.7|35399.7|35519.7|35399.7|35518.4|35398.4|2
1651006970000|2022-04-26 21:02:50|35518.4|35398.4|35518.4|35398.4|35518.4|35398.4|35518.4|35398.4|1
1651006980000|2022-04-26 21:03:00|35519.5|35399.5|35521.2|35401.2|35521.2|35401.2|35519.5|35399.5|2
1651007000000|2022-04-26 21:03:20|35519.5|35399.5|35519.4|35399.4|35519.5|35399.5|35519.4|35399.4|2
1651007010000|2022-04-26 21:03:30|35521.2|35401.2|35521.2|35401.2|35521.2|35401.2|35521.2|35401.2|1
1651007030000|2022-04-26 21:03:50|35519.4|35399.4|35512.9|35392.9|35519.4|35399.4|35511.6|35391.6|3
1651007040000|2022-04-26 21:04:00|35513.2|35393.2|35513.2|35393.2|35513.2|35393.2|35513.2|35393.2|1
1651007050000|2022-04-26 21:04:10|35513.3|35393.3|35513.7|35393.7|35513.7|35393.7|35513.3|35393.3|2
1651007060000|2022-04-26 21:04:20|35516.7|35396.7|35516.7|35396.7|35516.7|35396.7|35516.7|35396.7|1
1651007070000|2022-04-26 21:04:30|35512.5|35392.5|35512.5|35392.5|35512.5|35392.5|35512.5|35392.5|1
1651007080000|2022-04-26 21:04:40|35519.7|35399.7|35508.4|35388.4|35519.7|35399.7|35508|35388|4
1651007090000|2022-04-26 21:04:50|35508.6|35388.6|35508.6|35388.6|35508.6|35388.6|35508.6|35388.6|1
1651007100000|2022-04-26 21:05:00|35508.1|35388.1|35514|35394|35515.3|35395.3|35508.1|35388.1|6
1651007110000|2022-04-26 21:05:10|35517|35397|35519.9|35399.9|35519.9|35399.9|35517|35397|3
1651007120000|2022-04-26 21:05:20|35518|35398|35513.6|35393.6|35518|35398|35511.4|35391.4|3
1651007130000|2022-04-26 21:05:30|35514|35394|35513.7|35393.7|35515|35395|35513.7|35393.7|5
1651007140000|2022-04-26 21:05:40|35509.4|35389.4|35509.1|35389.1|35510.6|35390.6|35509.1|35389.1|11
1651007150000|2022-04-26 21:05:50|35508.8|35388.8|35514.9|35394.9|35514.9|35394.9|35508.8|35388.8|7
1651007160000|2022-04-26 21:06:00|35512.3|35392.3|35513.1|35393.1|35514.8|35394.8|35512.3|35392.3|9
1651007170000|2022-04-26 21:06:10|35512.8|35392.8|35516.6|35396.6|35516.6|35396.6|35512.8|35392.8|6
1651007180000|2022-04-26 21:06:20|35516.8|35396.8|35514.4|35394.4|35516.8|35396.8|35514.2|35394.2|8
1651007190000|2022-04-26 21:06:30|35514.2|35394.2|35508.4|35388.4|35514.4|35394.4|35507.9|35387.9|7
1651007200000|2022-04-26 21:06:40|35507.9|35387.9|35516.8|35396.8|35516.8|35396.8|35507.9|35387.9|4
1651007210000|2022-04-26 21:06:50|35516.7|35396.7|35514.7|35394.7|35516.7|35396.7|35514.7|35394.7|2
1651007220000|2022-04-26 21:07:00|35514.3|35394.3|35516.8|35396.8|35516.8|35396.8|35511.4|35391.4|5
1651007230000|2022-04-26 21:07:10|35519.1|35399.1|35514.3|35394.3|35519.1|35399.1|35514.2|35394.2|4
1651007240000|2022-04-26 21:07:20|35514.4|35394.4|35513.5|35393.5|35514.4|35394.4|35513.5|35393.5|3
1651007250000|2022-04-26 21:07:30|35507.8|35387.8|35536.2|35416.2|35536.2|35416.2|35507.8|35387.8|2
1651007260000|2022-04-26 21:07:40|35535|35415|35512.8|35392.8|35535|35415|35512.8|35392.8|4
1651007270000|2022-04-26 21:07:50|35511.1|35391.1|35514.8|35394.8|35514.8|35394.8|35509.6|35389.6|5
1651007280000|2022-04-26 21:08:00|35517.7|35397.7|35512.4|35392.4|35517.7|35397.7|35512.3|35392.3|4
1651007290000|2022-04-26 21:08:10|35514.4|35394.4|35515.8|35395.8|35515.8|35395.8|35514.3|35394.3|3
1651007300000|2022-04-26 21:08:20|35515.7|35395.7|35516.4|35396.4|35516.4|35396.4|35510.1|35390.1|10
1651007310000|2022-04-26 21:08:30|35514.9|35394.9|35518.3|35398.3|35518.4|35398.4|35512.7|35392.7|10
1651007320000|2022-04-26 21:08:40|35516.2|35396.2|35516.1|35396.1|35516.2|35396.2|35516.1|35396.1|4
1651007330000|2022-04-26 21:08:50|35520.3|35400.3|35523|35403|35523.1|35403.1|35515.4|35395.4|8
1651007340000|2022-04-26 21:09:00|35524.4|35404.4|35518.7|35398.7|35524.7|35404.7|35518.6|35398.6|8
1651007350000|2022-04-26 21:09:10|35518.9|35398.9|35518.8|35398.8|35520.7|35400.7|35518.6|35398.6|11
1651007360000|2022-04-26 21:09:20|35516|35396|35523|35403|35523|35403|35516|35396|8
1651007370000|2022-04-26 21:09:30|35521.5|35401.5|35520.2|35400.2|35521.5|35401.5|35520|35400|5
1651007380000|2022-04-26 21:09:40|35520.3|35400.3|35521.5|35401.5|35521.5|35401.5|35519.7|35399.7|8
1651007390000|2022-04-26 21:09:50|35520.1|35400.1|35518.5|35398.5|35520.2|35400.2|35518.3|35398.3|8
1651007400000|2022-04-26 21:10:00|35513.5|35393.5|35510.8|35390.8|35513.5|35393.5|35509.6|35389.6|9
1651007410000|2022-04-26 21:10:10|35513|35393|35528.5|35408.5|35531.1|35411.1|35513|35393|10
1651007420000|2022-04-26 21:10:20|35522.3|35402.3|35514.7|35394.7|35525.6|35405.6|35512|35392|9
1651007430000|2022-04-26 21:10:30|35511.8|35391.8|35511.7|35391.7|35515.7|35395.7|35511.7|35391.7|5
1651007440000|2022-04-26 21:10:40|35513.2|35393.2|35529.3|35409.3|35529.3|35409.3|35512.1|35392.1|6
1651007450000|2022-04-26 21:10:50|35531|35411|35530.4|35410.4|35532.4|35412.4|35509.2|35389.2|7
1651007460000|2022-04-26 21:11:00|35512|35392|35514.8|35394.8|35516.4|35396.4|35511.6|35391.6|8
1651007470000|2022-04-26 21:11:10|35522.4|35402.4|35515.2|35395.2|35529.2|35409.2|35515|35395|9
1651007480000|2022-04-26 21:11:20|35516.1|35396.1|35522.8|35402.8|35525.3|35405.3|35516.1|35396.1|12
1651007490000|2022-04-26 21:11:30|35522.1|35402.1|35516.9|35396.9|35522.1|35402.1|35515.8|35395.8|9
1651007500000|2022-04-26 21:11:40|35516.4|35396.4|35524|35404|35525.6|35405.6|35511.2|35391.2|16
1651007510000|2022-04-26 21:11:50|35524.2|35404.2|35520.7|35400.7|35524.2|35404.2|35518.7|35398.7|8
1651007520000|2022-04-26 21:12:00|35517.8|35397.8|35528.3|35408.3|35528.3|35408.3|35510.9|35390.9|13
1651007530000|2022-04-26 21:12:10|35528.9|35408.9|35515.4|35395.4|35528.9|35408.9|35515.2|35395.2|13
1651007540000|2022-04-26 21:12:20|35517.1|35397.1|35515.8|35395.8|35518.2|35398.2|35515.2|35395.2|10
1651007550000|2022-04-26 21:12:30|35512.9|35392.9|35524.6|35404.6|35524.6|35404.6|35510.6|35390.6|10
1651007560000|2022-04-26 21:12:40|35522.2|35402.2|35515|35395|35522.4|35402.4|35513.7|35393.7|11
1651007570000|2022-04-26 21:12:50|35517.4|35397.4|35522.7|35402.7|35522.7|35402.7|35511.2|35391.2|11
1651007580000|2022-04-26 21:13:00|35522.9|35402.9|35516.3|35396.3|35526.2|35406.2|35514.2|35394.2|12
1651007590000|2022-04-26 21:13:10|35517|35397|35513.8|35393.8|35517|35397|35511.7|35391.7|10
1651007600000|2022-04-26 21:13:20|35512|35392|35521|35401|35521|35401|35511.7|35391.7|15
1651007610000|2022-04-26 21:13:30|35517.9|35397.9|35521.9|35401.9|35528.4|35408.4|35517.9|35397.9|7
1651007620000|2022-04-26 21:13:40|35517.5|35397.5|35513.2|35393.2|35517.5|35397.5|35511.3|35391.3|5
1651007630000|2022-04-26 21:13:50|35514.1|35394.1|35526.4|35406.4|35531.2|35411.2|35508.1|35388.1|7
1651007640000|2022-04-26 21:14:00|35529|35409|35526.3|35406.3|35529|35409|35525.8|35405.8|4
1651007650000|2022-04-26 21:14:10|35524.5|35404.5|35529|35409|35531.4|35411.4|35519.6|35399.6|7
1651007660000|2022-04-26 21:14:20|35526.7|35406.7|35523.5|35403.5|35526.7|35406.7|35517.9|35397.9|5
1651007670000|2022-04-26 21:14:30|35511.7|35391.7|35520.8|35400.8|35527.8|35407.8|35511.7|35391.7|10
1651007680000|2022-04-26 21:14:40|35519|35399|35518|35398|35520.5|35400.5|35518|35398|4
1651007690000|2022-04-26 21:14:50|35522.9|35402.9|35516.3|35396.3|35529.1|35409.1|35516|35396|10
1651007700000|2022-04-26 21:15:00|35518.4|35398.4|35516.7|35396.7|35518.4|35398.4|35512.5|35392.5|9
1651007710000|2022-04-26 21:15:10|35515.5|35395.5|35509.5|35389.5|35515.5|35395.5|35508.5|35388.5|10
1651007720000|2022-04-26 21:15:20|35525|35405|35517.3|35397.3|35525|35405|35516.3|35396.3|6
1651007730000|2022-04-26 21:15:30|35511.9|35391.9|35500.6|35380.6|35511.9|35391.9|35498|35378|18
1651007740000|2022-04-26 21:15:40|35500.8|35380.8|35503.2|35383.2|35524.7|35404.7|35497.5|35377.5|21
1651007750000|2022-04-26 21:15:50|35504.1|35384.1|35506.6|35386.6|35506.6|35386.6|35503.3|35383.3|11
1651007760000|2022-04-26 21:16:00|35505.1|35385.1|35502.5|35382.5|35507.4|35387.4|35502.5|35382.5|13
1651007770000|2022-04-26 21:16:10|35503.5|35383.5|35512.6|35392.6|35514.3|35394.3|35502.4|35382.4|17
1651007780000|2022-04-26 21:16:20|35510.6|35390.6|35509.6|35389.6|35513.9|35393.9|35505.6|35385.6|14
1651007790000|2022-04-26 21:16:30|35510.5|35390.5|35506.7|35386.7|35510.9|35390.9|35506.7|35386.7|9
1651007800000|2022-04-26 21:16:40|35510.5|35390.5|35514.4|35394.4|35516.2|35396.2|35510.5|35390.5|11
1651007810000|2022-04-26 21:16:50|35514.2|35394.2|35511|35391|35514.2|35394.2|35509.3|35389.3|6
1651007820000|2022-04-26 21:17:00|35509.4|35389.4|35510.4|35390.4|35512.2|35392.2|35508|35388|9
1651007830000|2022-04-26 21:17:10|35506.4|35386.4|35509|35389|35509|35389|35504.7|35384.7|7
1651007840000|2022-04-26 21:17:20|35508.3|35388.3|35505.2|35385.2|35508.3|35388.3|35505.2|35385.2|6
1651007850000|2022-04-26 21:17:30|35505.3|35385.3|35515.7|35395.7|35516.2|35396.2|35505.3|35385.3|6
1651007860000|2022-04-26 21:17:40|35514.6|35394.6|35514.9|35394.9|35515.8|35395.8|35513|35393|5
1651007870000|2022-04-26 21:17:50|35509.1|35389.1|35509.9|35389.9|35510.5|35390.5|35503.7|35383.7|15
1651007880000|2022-04-26 21:18:00|35510|35390|35509.8|35389.8|35512.7|35392.7|35508.9|35388.9|14
1651007890000|2022-04-26 21:18:10|35509.7|35389.7|35512.1|35392.1|35513.3|35393.3|35507.7|35387.7|6
1651007900000|2022-04-26 21:18:20|35510.5|35390.5|35512.2|35392.2|35512.2|35392.2|35509.4|35389.4|5
1651007910000|2022-04-26 21:18:30|35522|35402|35513.2|35393.2|35522|35402|35511.9|35391.9|7
1651007920000|2022-04-26 21:18:40|35512.4|35392.4|35513.8|35393.8|35513.8|35393.8|35510.7|35390.7|5
1651007930000|2022-04-26 21:18:50|35513.2|35393.2|35509.8|35389.8|35513.6|35393.6|35509.2|35389.2|10
1651007940000|2022-04-26 21:19:00|35513.8|35393.8|35511.3|35391.3|35516.8|35396.8|35510.1|35390.1|14
1651007950000|2022-04-26 21:19:10|35513.2|35393.2|35508.8|35388.8|35513.3|35393.3|35507.8|35387.8|14
1651007960000|2022-04-26 21:19:20|35508.7|35388.7|35511.7|35391.7|35513.5|35393.5|35508.7|35388.7|11
1651007970000|2022-04-26 21:19:30|35510.9|35390.9|35508.6|35388.6|35512.8|35392.8|35508.5|35388.5|11
1651007980000|2022-04-26 21:19:40|35510.8|35390.8|35507.7|35387.7|35510.8|35390.8|35505.1|35385.1|10
1651007990000|2022-04-26 21:19:50|35509.7|35389.7|35508.4|35388.4|35509.7|35389.7|35506.6|35386.6|7
1651008000000|2022-04-26 21:20:00|35511.9|35391.9|35513|35393|35514|35394|35511.1|35391.1|7
1651008010000|2022-04-26 21:20:10|35515.4|35395.4|35511.2|35391.2|35515.4|35395.4|35510.5|35390.5|6
1651008020000|2022-04-26 21:20:20|35516.1|35396.1|35515.9|35395.9|35517.8|35397.8|35515.9|35395.9|5
1651008030000|2022-04-26 21:20:30|35511|35391|35507.7|35387.7|35514.3|35394.3|35507.7|35387.7|8
1651008040000|2022-04-26 21:20:40|35512.2|35392.2|35506.4|35386.4|35512.6|35392.6|35506.2|35386.2|10
1651008050000|2022-04-26 21:20:50|35507.6|35387.6|35509.5|35389.5|35509.7|35389.7|35507.4|35387.4|4
1651008060000|2022-04-26 21:21:00|35509.9|35389.9|35507.2|35387.2|35510.4|35390.4|35507.1|35387.1|5
1651008070000|2022-04-26 21:21:10|35507.1|35387.1|35512.9|35392.9|35514.7|35394.7|35507.1|35387.1|4
1651008080000|2022-04-26 21:21:20|35513.5|35393.5|35507.4|35387.4|35513.6|35393.6|35507.3|35387.3|7
1651008090000|2022-04-26 21:21:30|35507.3|35387.3|35507.2|35387.2|35507.3|35387.3|35507.1|35387.1|3
1651008100000|2022-04-26 21:21:40|35512.8|35392.8|35507.6|35387.6|35512.8|35392.8|35507.6|35387.6|5
1651008110000|2022-04-26 21:21:50|35507.2|35387.2|35507.3|35387.3|35507.3|35387.3|35507.2|35387.2|2
1651008120000|2022-04-26 21:22:00|35506.6|35386.6|35507.5|35387.5|35507.5|35387.5|35506.6|35386.6|3
1651008130000|2022-04-26 21:22:10|35507.4|35387.4|35513.4|35393.4|35515.4|35395.4|35507.4|35387.4|4
1651008140000|2022-04-26 21:22:20|35514.2|35394.2|35509.8|35389.8|35514.2|35394.2|35509.8|35389.8|3
1651008150000|2022-04-26 21:22:30|35509.4|35389.4|35510|35390|35510|35390|35509.4|35389.4|3
1651008160000|2022-04-26 21:22:40|35510.8|35390.8|35509.7|35389.7|35513.3|35393.3|35509.7|35389.7|6
1651008170000|2022-04-26 21:22:50|35510|35390|35507|35387|35510|35390|35507|35387|2
1651008180000|2022-04-26 21:23:00|35515|35395|35515|35395|35515|35395|35515|35395|1
1651008190000|2022-04-26 21:23:10|35513.9|35393.9|35509.5|35389.5|35513.9|35393.9|35509.5|35389.5|3
1651008200000|2022-04-26 21:23:20|35507.5|35387.5|35507.3|35387.3|35507.5|35387.5|35507.3|35387.3|2
1651008210000|2022-04-26 21:23:30|35507.5|35387.5|35540.6|35420.6|35540.6|35420.6|35507.5|35387.5|3
1651008220000|2022-04-26 21:23:40|35526.1|35406.1|35538.8|35418.8|35547.9|35427.9|35526.1|35406.1|5
1651008230000|2022-04-26 21:23:50|35530.9|35410.9|35518.5|35398.5|35542.8|35422.8|35518.5|35398.5|4
1651008240000|2022-04-26 21:24:00|35510.8|35390.8|35515.9|35395.9|35516.5|35396.5|35510.8|35390.8|4
1651008250000|2022-04-26 21:24:10|35514.9|35394.9|35514.9|35394.9|35514.9|35394.9|35514.9|35394.9|1
1651008260000|2022-04-26 21:24:20|35516.8|35396.8|35509.4|35389.4|35516.8|35396.8|35509.4|35389.4|5
1651008270000|2022-04-26 21:24:30|35507.4|35387.4|35506.6|35386.6|35507.4|35387.4|35506.6|35386.6|3
1651008280000|2022-04-26 21:24:40|35502.2|35382.2|35522.4|35402.4|35531.5|35411.5|35502.2|35382.2|12
1651008290000|2022-04-26 21:24:50|35531.5|35411.5|35524.9|35404.9|35531.5|35411.5|35515.1|35395.1|4
1651008300000|2022-04-26 21:25:00|35532.5|35412.5|35507.6|35387.6|35532.5|35412.5|35507.6|35387.6|6
1651008310000|2022-04-26 21:25:10|35507.5|35387.5|35518.3|35398.3|35532.8|35412.8|35507.5|35387.5|9
1651008320000|2022-04-26 21:25:20|35518.4|35398.4|35517.1|35397.1|35518.8|35398.8|35510|35390|12
1651008330000|2022-04-26 21:25:30|35517.9|35397.9|35511.6|35391.6|35519.9|35399.9|35511.6|35391.6|6
1651008340000|2022-04-26 21:25:40|35510.8|35390.8|35523.3|35403.3|35534|35414|35510.8|35390.8|6
1651008350000|2022-04-26 21:25:50|35522.6|35402.6|35516.7|35396.7|35526.9|35406.9|35508.7|35388.7|19
1651008360000|2022-04-26 21:26:00|35514.7|35394.7|35522.7|35402.7|35529.5|35409.5|35514.7|35394.7|11
1651008370000|2022-04-26 21:26:10|35516.9|35396.9|35518.2|35398.2|35520.7|35400.7|35516.9|35396.9|10
1651008380000|2022-04-26 21:26:20|35527|35407|35523.5|35403.5|35537.9|35417.9|35508.2|35388.2|9
1651008390000|2022-04-26 21:26:30|35519.9|35399.9|35527.8|35407.8|35528.1|35408.1|35514.9|35394.9|9
1651008400000|2022-04-26 21:26:40|35528|35408|35534.7|35414.7|35542.4|35422.4|35528|35408|6
1651008410000|2022-04-26 21:26:50|35533.2|35413.2|35524.8|35404.8|35540|35420|35524.8|35404.8|9
1651008420000|2022-04-26 21:27:00|35526|35406|35522.8|35402.8|35530.5|35410.5|35512|35392|12
1651008430000|2022-04-26 21:27:10|35525.8|35405.8|35531.3|35411.3|35532|35412|35518.6|35398.6|8
1651008440000|2022-04-26 21:27:20|35536.1|35416.1|35517.8|35397.8|35547.9|35427.9|35517.8|35397.8|9
1651008450000|2022-04-26 21:27:30|35522.7|35402.7|35510.5|35390.5|35522.7|35402.7|35510.5|35390.5|4
1651008460000|2022-04-26 21:27:40|35509.9|35389.9|35508.6|35388.6|35509.9|35389.9|35507.8|35387.8|5
1651008470000|2022-04-26 21:27:50|35507.9|35387.9|35533.3|35413.3|35536.6|35416.6|35507.6|35387.6|6
1651008480000|2022-04-26 21:28:00|35533.1|35413.1|35528.5|35408.5|35536.3|35416.3|35523.5|35403.5|5
1651008490000|2022-04-26 21:28:10|35530.4|35410.4|35545.3|35425.3|35545.3|35425.3|35523.4|35403.4|10
1651008500000|2022-04-26 21:28:20|35531.6|35411.6|35523.4|35403.4|35531.6|35411.6|35523.4|35403.4|2
1651008510000|2022-04-26 21:28:30|35528.2|35408.2|35522.1|35402.1|35528.2|35408.2|35521.8|35401.8|10
1651008520000|2022-04-26 21:28:40|35520.7|35400.7|35532|35412|35532|35412|35513.8|35393.8|13
1651008530000|2022-04-26 21:28:50|35522.3|35402.3|35523.8|35403.8|35529.4|35409.4|35519.3|35399.3|8
1651008540000|2022-04-26 21:29:00|35521.8|35401.8|35525.7|35405.7|35533.8|35413.8|35519.3|35399.3|12
1651008550000|2022-04-26 21:29:10|35524.3|35404.3|35517.4|35397.4|35534.8|35414.8|35517.4|35397.4|9
1651008560000|2022-04-26 21:29:20|35535|35415|35525.5|35405.5|35535|35415|35525.5|35405.5|7
1651008570000|2022-04-26 21:29:30|35522.5|35402.5|35520.3|35400.3|35530.7|35410.7|35518.6|35398.6|5
1651008580000|2022-04-26 21:29:40|35519.5|35399.5|35523.8|35403.8|35523.8|35403.8|35510|35390|11
1651008590000|2022-04-26 21:29:50|35527.9|35407.9|35524.6|35404.6|35527.9|35407.9|35517.1|35397.1|7
1651008600000|2022-04-26 21:30:00|35523.7|35403.7|35528|35408|35532.1|35412.1|35518.8|35398.8|15
1651008610000|2022-04-26 21:30:10|35523.9|35403.9|35517.1|35397.1|35523.9|35403.9|35515.6|35395.6|8
1651008620000|2022-04-26 21:30:20|35519.2|35399.2|35520.7|35400.7|35520.7|35400.7|35506.1|35386.1|12
1651008630000|2022-04-26 21:30:30|35520.8|35400.8|35513.6|35393.6|35520.8|35400.8|35513.5|35393.5|6
1651008640000|2022-04-26 21:30:40|35513.7|35393.7|35513.6|35393.6|35513.7|35393.7|35513.5|35393.5|6
1651008650000|2022-04-26 21:30:50|35513.5|35393.5|35513.5|35393.5|35513.5|35393.5|35513.4|35393.4|5
1651008660000|2022-04-26 21:31:00|35513.6|35393.6|35513.8|35393.8|35548.3|35428.3|35513.5|35393.5|10
1651008670000|2022-04-26 21:31:10|35514.7|35394.7|35516.2|35396.2|35516.2|35396.2|35514.2|35394.2|3
1651008680000|2022-04-26 21:31:20|35516.3|35396.3|35513.2|35393.2|35516.3|35396.3|35513.2|35393.2|3
1651008690000|2022-04-26 21:31:30|35513.1|35393.1|35513.2|35393.2|35513.2|35393.2|35513.1|35393.1|4
1651008700000|2022-04-26 21:31:40|35513.1|35393.1|35513.1|35393.1|35513.2|35393.2|35513.1|35393.1|3
1651008710000|2022-04-26 21:31:50|35513|35393|35513.1|35393.1|35541.6|35421.6|35513|35393|7
1651008720000|2022-04-26 21:32:00|35493.6|35373.6|35507.6|35387.6|35507.6|35387.6|35493.6|35373.6|4
1651008730000|2022-04-26 21:32:10|35510.8|35390.8|35500.4|35380.4|35510.8|35390.8|35500.4|35380.4|7
1651008740000|2022-04-26 21:32:20|35507.4|35387.4|35502.3|35382.3|35508.6|35388.6|35501.6|35381.6|4
1651008750000|2022-04-26 21:32:30|35537.6|35417.6|35528|35408|35537.6|35417.6|35528|35408|3
1651008760000|2022-04-26 21:32:40|35524.4|35404.4|35513.1|35393.1|35526.7|35406.7|35513.1|35393.1|5
1651008770000|2022-04-26 21:32:50|35513|35393|35533.8|35413.8|35540.3|35420.3|35513|35393|4
1651008780000|2022-04-26 21:33:00|35514.4|35394.4|35513.1|35393.1|35514.4|35394.4|35513.1|35393.1|4
1651008790000|2022-04-26 21:33:10|35514.4|35394.4|35513.8|35393.8|35514.6|35394.6|35513.8|35393.8|5
1651008800000|2022-04-26 21:33:20|35514|35394|35513.8|35393.8|35514|35394|35513.8|35393.8|4
1651008810000|2022-04-26 21:33:30|35527.6|35407.6|35513.2|35393.2|35527.6|35407.6|35513.2|35393.2|2
1651008820000|2022-04-26 21:33:40|35513.1|35393.1|35513|35393|35513.1|35393.1|35513|35393|2
1651008840000|2022-04-26 21:34:00|35513.2|35393.2|35513.2|35393.2|35513.2|35393.2|35513.2|35393.2|1
1651008850000|2022-04-26 21:34:10|35513.1|35393.1|35513.7|35393.7|35514.6|35394.6|35513.1|35393.1|4
1651008860000|2022-04-26 21:34:20|35513.9|35393.9|35514.3|35394.3|35514.3|35394.3|35513.6|35393.6|6
1651008870000|2022-04-26 21:34:30|35529.4|35409.4|35531.1|35411.1|35531.1|35411.1|35527.5|35407.5|4
1651008880000|2022-04-26 21:34:40|35527.5|35407.5|35515.6|35395.6|35527.5|35407.5|35513.2|35393.2|5
1651008890000|2022-04-26 21:34:50|35518.9|35398.9|35519|35399|35529.5|35409.5|35518.9|35398.9|6
1651008900000|2022-04-26 21:35:00|35518.8|35398.8|35519|35399|35521.7|35401.7|35510.9|35390.9|10
1651008910000|2022-04-26 21:35:10|35516.7|35396.7|35516.2|35396.2|35516.7|35396.7|35516.2|35396.2|2
1651008920000|2022-04-26 21:35:20|35517.1|35397.1|35522|35402|35522|35402|35516.2|35396.2|7
1651008930000|2022-04-26 21:35:30|35517.5|35397.5|35522.8|35402.8|35522.8|35402.8|35513.3|35393.3|7
1651008940000|2022-04-26 21:35:40|35524|35404|35525.5|35405.5|35525.5|35405.5|35516.5|35396.5|9
1651008950000|2022-04-26 21:35:50|35525.2|35405.2|35529.4|35409.4|35536.7|35416.7|35523.4|35403.4|6
1651008960000|2022-04-26 21:36:00|35512.2|35392.2|35518.2|35398.2|35518.3|35398.3|35512.2|35392.2|6
1651008970000|2022-04-26 21:36:10|35518.6|35398.6|35511.3|35391.3|35518.6|35398.6|35510.9|35390.9|4
1651008980000|2022-04-26 21:36:20|35513.6|35393.6|35513.6|35393.6|35513.6|35393.6|35513.5|35393.5|3
1651008990000|2022-04-26 21:36:30|35513.9|35393.9|35513.9|35393.9|35513.9|35393.9|35513.9|35393.9|1
1651009000000|2022-04-26 21:36:40|35514|35394|35513.9|35393.9|35527.3|35407.3|35507.2|35387.2|8
1651009010000|2022-04-26 21:36:50|35512.8|35392.8|35513.4|35393.4|35513.4|35393.4|35512.8|35392.8|3
1651009020000|2022-04-26 21:37:00|35513|35393|35527.5|35407.5|35527.5|35407.5|35513|35393|8
1651009030000|2022-04-26 21:37:10|35525.5|35405.5|35526.5|35406.5|35529.6|35409.6|35521.5|35401.5|6
1651009040000|2022-04-26 21:37:20|35528.4|35408.4|35517.8|35397.8|35528.4|35408.4|35517.8|35397.8|3
1651009050000|2022-04-26 21:37:30|35517.6|35397.6|35511.1|35391.1|35519.6|35399.6|35510.9|35390.9|4
1651009060000|2022-04-26 21:37:40|35511.4|35391.4|35513.9|35393.9|35513.9|35393.9|35510.9|35390.9|3
1651009070000|2022-04-26 21:37:50|35512.9|35392.9|35533.5|35413.5|35536.1|35416.1|35512.9|35392.9|8
1651009080000|2022-04-26 21:38:00|35534.2|35414.2|35537.6|35417.6|35537.6|35417.6|35524.6|35404.6|3
1651009090000|2022-04-26 21:38:10|35534.8|35414.8|35527.8|35407.8|35534.8|35414.8|35527.8|35407.8|7
1651009100000|2022-04-26 21:38:20|35512.9|35392.9|35527.8|35407.8|35540|35420|35512.9|35392.9|4
1651009110000|2022-04-26 21:38:30|35537.1|35417.1|35531.3|35411.3|35537.1|35417.1|35527.8|35407.8|3
1651009120000|2022-04-26 21:38:40|35533.8|35413.8|35537|35417|35537|35417|35512.9|35392.9|6
1651009130000|2022-04-26 21:38:50|35527.6|35407.6|35520.8|35400.8|35527.6|35407.6|35516.8|35396.8|3
1651009140000|2022-04-26 21:39:00|35511.1|35391.1|35516.6|35396.6|35521.3|35401.3|35511.1|35391.1|8
1651009150000|2022-04-26 21:39:10|35514.1|35394.1|35532.4|35412.4|35532.4|35412.4|35508.6|35388.6|5
1651009160000|2022-04-26 21:39:20|35526.3|35406.3|35521.3|35401.3|35526.3|35406.3|35521.3|35401.3|5
1651009170000|2022-04-26 21:39:30|35513|35393|35541.8|35421.8|35541.8|35421.8|35513|35393|6
1651009180000|2022-04-26 21:39:40|35533.7|35413.7|35519.6|35399.6|35533.7|35413.7|35517.2|35397.2|7
1651009190000|2022-04-26 21:39:50|35519.7|35399.7|35521.1|35401.1|35523.1|35403.1|35519.7|35399.7|3
1651009200000|2022-04-26 21:40:00|35517|35397|35509.1|35389.1|35519.3|35399.3|35509.1|35389.1|4
1651009210000|2022-04-26 21:40:10|35510.1|35390.1|35505|35385|35513|35393|35505|35385|5
1651009220000|2022-04-26 21:40:20|35510.2|35390.2|35510.2|35390.2|35510.2|35390.2|35509.1|35389.1|3
1651009230000|2022-04-26 21:40:30|35509.1|35389.1|35513|35393|35513|35393|35509.1|35389.1|4
1651009240000|2022-04-26 21:40:40|35512.9|35392.9|35512.9|35392.9|35512.9|35392.9|35512.9|35392.9|1
1651009250000|2022-04-26 21:40:50|35513.1|35393.1|35513.1|35393.1|35513.1|35393.1|35513.1|35393.1|1
1651009260000|2022-04-26 21:41:00|35512.6|35392.6|35513.1|35393.1|35513.1|35393.1|35512.6|35392.6|3
1651009280000|2022-04-26 21:41:20|35512.6|35392.6|35513.1|35393.1|35513.1|35393.1|35512.6|35392.6|3
1651009310000|2022-04-26 21:41:50|35512.7|35392.7|35512.8|35392.8|35512.8|35392.8|35512.7|35392.7|2
1651009320000|2022-04-26 21:42:00|35513.1|35393.1|35539.8|35419.8|35539.9|35419.9|35513.1|35393.1|7
1651009330000|2022-04-26 21:42:10|35524.3|35404.3|35512.8|35392.8|35524.3|35404.3|35512.7|35392.7|4
1651009340000|2022-04-26 21:42:20|35512.7|35392.7|35531.3|35411.3|35541.6|35421.6|35512.7|35392.7|9
1651009350000|2022-04-26 21:42:30|35532.3|35412.3|35522.7|35402.7|35532.3|35412.3|35519.6|35399.6|5
1651009360000|2022-04-26 21:42:40|35525.3|35405.3|35522.7|35402.7|35525.3|35405.3|35522.7|35402.7|2
1651009370000|2022-04-26 21:42:50|35511.4|35391.4|35509.8|35389.8|35512.1|35392.1|35509.8|35389.8|5
1651009380000|2022-04-26 21:43:00|35505.2|35385.2|35524.8|35404.8|35524.8|35404.8|35505.2|35385.2|2
1651009390000|2022-04-26 21:43:10|35523.3|35403.3|35507.5|35387.5|35523.3|35403.3|35506.5|35386.5|8
1651009400000|2022-04-26 21:43:20|35508.6|35388.6|35508.4|35388.4|35509.1|35389.1|35508.4|35388.4|4
1651009410000|2022-04-26 21:43:30|35510.1|35390.1|35509.8|35389.8|35510.1|35390.1|35509|35389|4
1651009430000|2022-04-26 21:43:50|35512.6|35392.6|35507.9|35387.9|35512.6|35392.6|35507.9|35387.9|3
1651009450000|2022-04-26 21:44:10|35511.9|35391.9|35518.5|35398.5|35530.5|35410.5|35510.2|35390.2|5
1651009460000|2022-04-26 21:44:20|35523.5|35403.5|35521.4|35401.4|35523.5|35403.5|35507.2|35387.2|6
1651009470000|2022-04-26 21:44:30|35521.3|35401.3|35517.8|35397.8|35521.4|35401.4|35515.5|35395.5|11
1651009480000|2022-04-26 21:44:40|35517.7|35397.7|35521.2|35401.2|35521.2|35401.2|35517.7|35397.7|12
1651009490000|2022-04-26 21:44:50|35521.1|35401.1|35521.3|35401.3|35521.3|35401.3|35513.8|35393.8|13
1651009500000|2022-04-26 21:45:00|35520.6|35400.6|35518.9|35398.9|35530.7|35410.7|35518.9|35398.9|9
1651009510000|2022-04-26 21:45:10|35518.7|35398.7|35530.7|35410.7|35542.5|35422.5|35518.7|35398.7|10
1651009520000|2022-04-26 21:45:20|35523.8|35403.8|35514.3|35394.3|35523.8|35403.8|35514.3|35394.3|8
1651009530000|2022-04-26 21:45:30|35514.4|35394.4|35514.3|35394.3|35515.1|35395.1|35514.3|35394.3|6
1651009540000|2022-04-26 21:45:40|35517.8|35397.8|35533.4|35413.4|35539.9|35419.9|35510.3|35390.3|7
1651009550000|2022-04-26 21:45:50|35524.2|35404.2|35524.3|35404.3|35524.3|35404.3|35524.2|35404.2|4
1651009560000|2022-04-26 21:46:00|35518.3|35398.3|35514.2|35394.2|35518.3|35398.3|35514.2|35394.2|7
1651009570000|2022-04-26 21:46:10|35514.3|35394.3|35527.8|35407.8|35536.6|35416.6|35514.2|35394.2|5
1651009580000|2022-04-26 21:46:20|35522.4|35402.4|35522.2|35402.2|35524.8|35404.8|35521.3|35401.3|4
1651009590000|2022-04-26 21:46:30|35514.3|35394.3|35512.4|35392.4|35524|35404|35506.3|35386.3|9
1651009600000|2022-04-26 21:46:40|35535.3|35415.3|35539.9|35419.9|35541.9|35421.9|35525.3|35405.3|10
1651009610000|2022-04-26 21:46:50|35540.3|35420.3|35517.1|35397.1|35540.3|35420.3|35517.1|35397.1|8
1651009620000|2022-04-26 21:47:00|35518.3|35398.3|35510.1|35390.1|35536.8|35416.8|35510.1|35390.1|5
1651009630000|2022-04-26 21:47:10|35510.6|35390.6|35510.9|35390.9|35510.9|35390.9|35510.5|35390.5|4
1651009640000|2022-04-26 21:47:20|35511|35391|35510.9|35390.9|35511|35391|35508|35388|3
1651009650000|2022-04-26 21:47:30|35510.1|35390.1|35512.9|35392.9|35513.7|35393.7|35510.1|35390.1|3
1651009660000|2022-04-26 21:47:40|35510.9|35390.9|35505.1|35385.1|35511.6|35391.6|35505.1|35385.1|6
1651009670000|2022-04-26 21:47:50|35495.2|35375.2|35516.6|35396.6|35531.3|35411.3|35495.2|35375.2|9
1651009680000|2022-04-26 21:48:00|35530.2|35410.2|35519.6|35399.6|35530.2|35410.2|35519.6|35399.6|10
1651009690000|2022-04-26 21:48:10|35519.5|35399.5|35525|35405|35527.1|35407.1|35519.5|35399.5|6
1651009700000|2022-04-26 21:48:20|35523.5|35403.5|35512|35392|35527|35407|35512|35392|7
1651009710000|2022-04-26 21:48:30|35511.2|35391.2|35511.1|35391.1|35511.2|35391.2|35510.7|35390.7|3
1651009720000|2022-04-26 21:48:40|35510.7|35390.7|35512.7|35392.7|35512.7|35392.7|35508.6|35388.6|7
1651009730000|2022-04-26 21:48:50|35510.6|35390.6|35519.3|35399.3|35528.3|35408.3|35510.6|35390.6|3
1651009740000|2022-04-26 21:49:00|35530.7|35410.7|35534.5|35414.5|35534.5|35414.5|35524.1|35404.1|4
1651009750000|2022-04-26 21:49:10|35539.7|35419.7|35519.9|35399.9|35539.7|35419.7|35518.3|35398.3|8
1651009760000|2022-04-26 21:49:20|35509|35389|35509|35389|35509.1|35389.1|35509|35389|3
1651009770000|2022-04-26 21:49:30|35539.1|35419.1|35539.1|35419.1|35539.1|35419.1|35539.1|35419.1|1
1651009780000|2022-04-26 21:49:40|35535.7|35415.7|35526.5|35406.5|35540.7|35420.7|35526.5|35406.5|5
1651009790000|2022-04-26 21:49:50|35531.6|35411.6|35518.2|35398.2|35531.6|35411.6|35517.6|35397.6|6
1651009800000|2022-04-26 21:50:00|35518.9|35398.9|35527.3|35407.3|35532.4|35412.4|35518.9|35398.9|6
1651009810000|2022-04-26 21:50:10|35524.2|35404.2|35526.8|35406.8|35552.6|35432.6|35524.2|35404.2|6
1651009820000|2022-04-26 21:50:20|35526.6|35406.6|35511.5|35391.5|35526.6|35406.6|35511.5|35391.5|2
1651009830000|2022-04-26 21:50:30|35542.7|35422.7|35535|35415|35542.7|35422.7|35534.9|35414.9|5
1651009840000|2022-04-26 21:50:40|35538.3|35418.3|35526.5|35406.5|35543.7|35423.7|35526.5|35406.5|4
1651009850000|2022-04-26 21:50:50|35530.3|35410.3|35526.6|35406.6|35532.9|35412.9|35526.5|35406.5|6
1651009860000|2022-04-26 21:51:00|35547.4|35427.4|35535.5|35415.5|35547.4|35427.4|35535.5|35415.5|4
1651009870000|2022-04-26 21:51:10|35532.1|35412.1|35511.8|35391.8|35532.1|35412.1|35511.6|35391.6|5
1651009880000|2022-04-26 21:51:20|35547.4|35427.4|35547.4|35427.4|35547.4|35427.4|35547.4|35427.4|1
1651009890000|2022-04-26 21:51:30|35511.8|35391.8|35511.8|35391.8|35511.8|35391.8|35511.7|35391.7|3
1651009900000|2022-04-26 21:51:40|35542.4|35422.4|35540.3|35420.3|35542.4|35422.4|35532.1|35412.1|4
1651009910000|2022-04-26 21:51:50|35540.6|35420.6|35539.4|35419.4|35543.9|35423.9|35536.5|35416.5|5
1651009920000|2022-04-26 21:52:00|35530.8|35410.8|35542.3|35422.3|35542.3|35422.3|35530.8|35410.8|5
1651009930000|2022-04-26 21:52:10|35533.1|35413.1|35526.5|35406.5|35543.5|35423.5|35526.5|35406.5|8
1651009940000|2022-04-26 21:52:20|35511.3|35391.3|35511.2|35391.2|35511.3|35391.3|35511.2|35391.2|2
1651009950000|2022-04-26 21:52:30|35511.1|35391.1|35533|35413|35539.8|35419.8|35511.1|35391.1|3
1651009960000|2022-04-26 21:52:40|35536.1|35416.1|35529.8|35409.8|35536.1|35416.1|35529.8|35409.8|5
1651009970000|2022-04-26 21:52:50|35539|35419|35536.6|35416.6|35539|35419|35535.8|35415.8|3
1651009980000|2022-04-26 21:53:00|35533|35413|35526.4|35406.4|35533|35413|35526.4|35406.4|3
1651009990000|2022-04-26 21:53:10|35530.7|35410.7|35521.6|35401.6|35530.7|35410.7|35521.6|35401.6|4
1651010000000|2022-04-26 21:53:20|35524.2|35404.2|35511.1|35391.1|35524.2|35404.2|35511.1|35391.1|7
1651010010000|2022-04-26 21:53:30|35510.6|35390.6|35537|35417|35537|35417|35510.1|35390.1|6
1651010020000|2022-04-26 21:53:40|35529.3|35409.3|35523.4|35403.4|35532.5|35412.5|35523.4|35403.4|9
1651010030000|2022-04-26 21:53:50|35533.1|35413.1|35519.9|35399.9|35533.1|35413.1|35519.9|35399.9|5
1651010040000|2022-04-26 21:54:00|35533.9|35413.9|35530|35410|35534.5|35414.5|35530|35410|6
1651010050000|2022-04-26 21:54:10|35533.6|35413.6|35520|35400|35533.6|35413.6|35520|35400|6
1651010060000|2022-04-26 21:54:20|35522.9|35402.9|35523.1|35403.1|35523.1|35403.1|35520.1|35400.1|4
1651010070000|2022-04-26 21:54:30|35520.3|35400.3|35533|35413|35536.8|35416.8|35508.9|35388.9|5
1651010080000|2022-04-26 21:54:40|35535.9|35415.9|35519.6|35399.6|35535.9|35415.9|35519.6|35399.6|4
1651010090000|2022-04-26 21:54:50|35524.6|35404.6|35519.6|35399.6|35524.6|35404.6|35519.6|35399.6|4
1651010100000|2022-04-26 21:55:00|35507.9|35387.9|35532.6|35412.6|35535.7|35415.7|35507.8|35387.8|4
1651010110000|2022-04-26 21:55:10|35526.4|35406.4|35511.2|35391.2|35540.8|35420.8|35511.2|35391.2|11
1651010120000|2022-04-26 21:55:20|35510.4|35390.4|35509.8|35389.8|35510.4|35390.4|35509.8|35389.8|4
1651010130000|2022-04-26 21:55:30|35526.5|35406.5|35522|35402|35526.5|35406.5|35522|35402|3
1651010140000|2022-04-26 21:55:40|35517.7|35397.7|35507.8|35387.8|35522.5|35402.5|35507.8|35387.8|4
1651010150000|2022-04-26 21:55:50|35508|35388|35506.9|35386.9|35508|35388|35506.9|35386.9|2
1651010160000|2022-04-26 21:56:00|35532.9|35412.9|35507.1|35387.1|35537.2|35417.2|35506.9|35386.9|4
1651010170000|2022-04-26 21:56:10|35510.7|35390.7|35510|35390|35532.2|35412.2|35509.9|35389.9|5
1651010180000|2022-04-26 21:56:20|35525.5|35405.5|35519.3|35399.3|35525.5|35405.5|35519.3|35399.3|4
1651010190000|2022-04-26 21:56:30|35518.5|35398.5|35519|35399|35519|35399|35516.8|35396.8|4
1651010200000|2022-04-26 21:56:40|35529.7|35409.7|35506.9|35386.9|35529.7|35409.7|35506.9|35386.9|4
1651010210000|2022-04-26 21:56:50|35507.1|35387.1|35507.1|35387.1|35507.1|35387.1|35507.1|35387.1|1
1651010220000|2022-04-26 21:57:00|35537.2|35417.2|35507.6|35387.6|35537.2|35417.2|35507.4|35387.4|5
1651010230000|2022-04-26 21:57:10|35510.2|35390.2|35510.2|35390.2|35510.2|35390.2|35510.2|35390.2|1
1651010240000|2022-04-26 21:57:20|35509.9|35389.9|35515.9|35395.9|35523.1|35403.1|35508.4|35388.4|11
1651010250000|2022-04-26 21:57:30|35510.3|35390.3|35512.2|35392.2|35512.2|35392.2|35510.3|35390.3|2
1651010260000|2022-04-26 21:57:40|35510.9|35390.9|35508.4|35388.4|35526.7|35406.7|35508.4|35388.4|8
1651010280000|2022-04-26 21:58:00|35527.6|35407.6|35519.8|35399.8|35527.6|35407.6|35519.8|35399.8|2
1651010300000|2022-04-26 21:58:20|35519.6|35399.6|35507.1|35387.1|35519.6|35399.6|35507.1|35387.1|5
1651010310000|2022-04-26 21:58:30|35508.3|35388.3|35506.3|35386.3|35529.7|35409.7|35495.7|35375.7|9
1651010320000|2022-04-26 21:58:40|35507.3|35387.3|35506.2|35386.2|35507.3|35387.3|35504.7|35384.7|6
1651010330000|2022-04-26 21:58:50|35506.1|35386.1|35508.5|35388.5|35508.5|35388.5|35506|35386|3
1651010340000|2022-04-26 21:59:00|35507.5|35387.5|35523.1|35403.1|35524.7|35404.7|35507.3|35387.3|9
1651010350000|2022-04-26 21:59:10|35523|35403|35514.7|35394.7|35526.4|35406.4|35513.6|35393.6|7
1651010360000|2022-04-26 21:59:20|35528.4|35408.4|35516.6|35396.6|35528.4|35408.4|35516.6|35396.6|6
1651010370000|2022-04-26 21:59:30|35515.3|35395.3|35515.9|35395.9|35517.5|35397.5|35515.3|35395.3|4
1651010380000|2022-04-26 21:59:40|35508|35388|35507.9|35387.9|35508|35388|35507.9|35387.9|2
1651010390000|2022-04-26 21:59:50|35529.1|35409.1|35512.5|35392.5|35529.1|35409.1|35512.5|35392.5|15
1651010400000|2022-04-26 22:00:00|35511.3|35391.3|35508.3|35388.3|35517.6|35397.6|35506.5|35386.5|26
1651010410000|2022-04-26 22:00:10|35508.4|35388.4|35505.8|35385.8|35509.6|35389.6|35505.8|35385.8|23
1651010420000|2022-04-26 22:00:20|35517.6|35397.6|35504.8|35384.8|35517.6|35397.6|35502.7|35382.7|18
1651010430000|2022-04-26 22:00:30|35505.3|35385.3|35504.9|35384.9|35512.4|35392.4|35504.1|35384.1|21
1651010440000|2022-04-26 22:00:40|35510.9|35390.9|35505.1|35385.1|35510.9|35390.9|35504.5|35384.5|13
1651010450000|2022-04-26 22:00:50|35504.4|35384.4|35525.6|35405.6|35530.4|35410.4|35504.4|35384.4|8
1651010460000|2022-04-26 22:01:00|35526.6|35406.6|35509.6|35389.6|35529.8|35409.8|35509.6|35389.6|20
1651010470000|2022-04-26 22:01:10|35509.7|35389.7|35514.6|35394.6|35529.6|35409.6|35509.7|35389.7|15
1651010480000|2022-04-26 22:01:20|35520.8|35400.8|35521.6|35401.6|35526.2|35406.2|35514.6|35394.6|9
1651010490000|2022-04-26 22:01:30|35508.5|35388.5|35523|35403|35523.6|35403.6|35508.5|35388.5|12
1651010500000|2022-04-26 22:01:40|35529.3|35409.3|35527.9|35407.9|35529.9|35409.9|35509.8|35389.8|15
1651010510000|2022-04-26 22:01:50|35530.6|35410.6|35523.5|35403.5|35531.5|35411.5|35521|35401|11
1651010520000|2022-04-26 22:02:00|35521.5|35401.5|35528.7|35408.7|35528.7|35408.7|35509.5|35389.5|16
1651010530000|2022-04-26 22:02:10|35530|35410|35513.2|35393.2|35530.7|35410.7|35512.1|35392.1|16
1651010540000|2022-04-26 22:02:20|35507.9|35387.9|35525.2|35405.2|35535.2|35415.2|35507.9|35387.9|16
1651010550000|2022-04-26 22:02:30|35526.7|35406.7|35506.7|35386.7|35529|35409|35506.7|35386.7|14
1651010560000|2022-04-26 22:02:40|35508|35388|35504.5|35384.5|35508|35388|35504.5|35384.5|14
1651010570000|2022-04-26 22:02:50|35505.5|35385.5|35507.6|35387.6|35515|35395|35505.3|35385.3|11
1651010580000|2022-04-26 22:03:00|35504.6|35384.6|35502.8|35382.8|35504.9|35384.9|35500.3|35380.3|10
1651010590000|2022-04-26 22:03:10|35505.2|35385.2|35504.4|35384.4|35505.2|35385.2|35501.6|35381.6|11
1651010600000|2022-04-26 22:03:20|35502.8|35382.8|35509.6|35389.6|35511.4|35391.4|35502.8|35382.8|15
1651010610000|2022-04-26 22:03:30|35506.9|35386.9|35501.9|35381.9|35506.9|35386.9|35500.9|35380.9|13
1651010620000|2022-04-26 22:03:40|35504.7|35384.7|35508.4|35388.4|35510.9|35390.9|35501|35381|15
1651010630000|2022-04-26 22:03:50|35507.5|35387.5|35501.7|35381.7|35508.7|35388.7|35500.7|35380.7|19
1651010640000|2022-04-26 22:04:00|35501.6|35381.6|35503.5|35383.5|35504.6|35384.6|35501.1|35381.1|19
1651010650000|2022-04-26 22:04:10|35503.8|35383.8|35492.5|35372.5|35515.5|35395.5|35492.5|35372.5|14
1651010660000|2022-04-26 22:04:20|35501.9|35381.9|35498.6|35378.6|35502.1|35382.1|35496.1|35376.1|12
1651010670000|2022-04-26 22:04:30|35502.3|35382.3|35509.5|35389.5|35511.9|35391.9|35497.2|35377.2|10
1651010680000|2022-04-26 22:04:40|35509.2|35389.2|35506.3|35386.3|35509.6|35389.6|35505.5|35385.5|10
1651010690000|2022-04-26 22:04:50|35505|35385|35501.2|35381.2|35506.3|35386.3|35500.2|35380.2|10
1651010700000|2022-04-26 22:05:00|35499|35379|35502.4|35382.4|35505.1|35385.1|35498.9|35378.9|11
1651010710000|2022-04-26 22:05:10|35505.3|35385.3|35505.4|35385.4|35518.6|35398.6|35504.2|35384.2|14
1651010720000|2022-04-26 22:05:20|35503.3|35383.3|35491|35371|35506.9|35386.9|35485.6|35365.6|18
1651010730000|2022-04-26 22:05:30|35504.1|35384.1|35501.2|35381.2|35505.3|35385.3|35501.2|35381.2|5
1651010740000|2022-04-26 22:05:40|35502.1|35382.1|35501.1|35381.1|35503.3|35383.3|35494.8|35374.8|12
1651010750000|2022-04-26 22:05:50|35500.5|35380.5|35498.3|35378.3|35502|35382|35498.1|35378.1|14
1651010760000|2022-04-26 22:06:00|35517.2|35397.2|35523.1|35403.1|35523.1|35403.1|35511.1|35391.1|5
1651010770000|2022-04-26 22:06:10|35524.3|35404.3|35506.4|35386.4|35524.3|35404.3|35496.6|35376.6|15
1651010780000|2022-04-26 22:06:20|35502.2|35382.2|35500.9|35380.9|35536.5|35416.5|35499.9|35379.9|13
1651010790000|2022-04-26 22:06:30|35509|35389|35496|35376|35509|35389|35495.5|35375.5|12
1651010800000|2022-04-26 22:06:40|35496.1|35376.1|35502.2|35382.2|35502.2|35382.2|35480.5|35360.5|8
1651010810000|2022-04-26 22:06:50|35500.1|35380.1|35495.2|35375.2|35509.5|35389.5|35495.2|35375.2|11
1651010820000|2022-04-26 22:07:00|35494.5|35374.5|35507|35387|35507|35387|35480.4|35360.4|12
1651010830000|2022-04-26 22:07:10|35501.2|35381.2|35488.4|35368.4|35505.4|35385.4|35487.1|35367.1|14
1651010840000|2022-04-26 22:07:20|35487|35367|35484.5|35364.5|35495.9|35375.9|35484.5|35364.5|11
1651010850000|2022-04-26 22:07:30|35484.7|35364.7|35501.1|35381.1|35507.9|35387.9|35484.7|35364.7|20
1651010860000|2022-04-26 22:07:40|35501.2|35381.2|35501.7|35381.7|35502.3|35382.3|35496.3|35376.3|10
1651010870000|2022-04-26 22:07:50|35501.8|35381.8|35504|35384|35508.1|35388.1|35496.7|35376.7|12
1651010880000|2022-04-26 22:08:00|35503.9|35383.9|35510.5|35390.5|35522.8|35402.8|35502.8|35382.8|9
1651010890000|2022-04-26 22:08:10|35507.3|35387.3|35502|35382|35507.3|35387.3|35498.8|35378.8|7
1651010900000|2022-04-26 22:08:20|35503.9|35383.9|35511|35391|35516|35396|35503.8|35383.8|5
1651010910000|2022-04-26 22:08:30|35505.7|35385.7|35506.9|35386.9|35516.8|35396.8|35499.8|35379.8|14
1651010920000|2022-04-26 22:08:40|35510.9|35390.9|35503.7|35383.7|35511.7|35391.7|35503.7|35383.7|9
1651010930000|2022-04-26 22:08:50|35497.7|35377.7|35501.5|35381.5|35512.7|35392.7|35497.7|35377.7|14
1651010940000|2022-04-26 22:09:00|35503.6|35383.6|35506.9|35386.9|35518.1|35398.1|35497.5|35377.5|25
1651010950000|2022-04-26 22:09:10|35504.3|35384.3|35505.9|35385.9|35506.4|35386.4|35500.2|35380.2|15
1651010960000|2022-04-26 22:09:20|35506.5|35386.5|35497.7|35377.7|35518.9|35398.9|35483.8|35363.8|10
1651010970000|2022-04-26 22:09:30|35512.8|35392.8|35506.3|35386.3|35512.8|35392.8|35497.9|35377.9|17
1651010980000|2022-04-26 22:09:40|35501.5|35381.5|35501.1|35381.1|35517.4|35397.4|35495.6|35375.6|17
1651010990000|2022-04-26 22:09:50|35485.4|35365.4|35498.4|35378.4|35508.1|35388.1|35484.4|35364.4|11
1651011000000|2022-04-26 22:10:00|35495.2|35375.2|35512.6|35392.6|35518.7|35398.7|35492.1|35372.1|18
1651011010000|2022-04-26 22:10:10|35507.9|35387.9|35500.4|35380.4|35507.9|35387.9|35499.2|35379.2|12
1651011020000|2022-04-26 22:10:20|35495.6|35375.6|35498.8|35378.8|35507|35387|35485|35365|10
1651011030000|2022-04-26 22:10:30|35500.1|35380.1|35502.5|35382.5|35510|35390|35497.4|35377.4|10
1651011040000|2022-04-26 22:10:40|35501.1|35381.1|35502.1|35382.1|35514.6|35394.6|35494|35374|16
1651011050000|2022-04-26 22:10:50|35500.7|35380.7|35503.9|35383.9|35510.2|35390.2|35493.3|35373.3|9
1651011060000|2022-04-26 22:11:00|35501.9|35381.9|35514.9|35394.9|35520.6|35400.6|35492.5|35372.5|24
1651011070000|2022-04-26 22:11:10|35510.6|35390.6|35519.3|35399.3|35519.3|35399.3|35506.6|35386.6|6
1651011080000|2022-04-26 22:11:20|35515.8|35395.8|35510.1|35390.1|35515.8|35395.8|35501.5|35381.5|19
1651011090000|2022-04-26 22:11:30|35511.7|35391.7|35507.7|35387.7|35512.4|35392.4|35495.8|35375.8|11
1651011100000|2022-04-26 22:11:40|35499.9|35379.9|35508.4|35388.4|35517.7|35397.7|35498|35378|9
1651011110000|2022-04-26 22:11:50|35508.3|35388.3|35510|35390|35518.1|35398.1|35507.7|35387.7|18
1651011120000|2022-04-26 22:12:00|35500.5|35380.5|35500.6|35380.6|35500.6|35380.6|35491.5|35371.5|18
1651011130000|2022-04-26 22:12:10|35495.7|35375.7|35505.4|35385.4|35507.8|35387.8|35495.2|35375.2|12
1651011140000|2022-04-26 22:12:20|35509.7|35389.7|35503.8|35383.8|35511|35391|35503.7|35383.7|9
1651011150000|2022-04-26 22:12:30|35502|35382|35500.7|35380.7|35506.7|35386.7|35493.7|35373.7|15
1651011160000|2022-04-26 22:12:40|35500.2|35380.2|35497|35377|35526.8|35406.8|35497|35377|14
1651011170000|2022-04-26 22:12:50|35504.5|35384.5|35499.1|35379.1|35516.8|35396.8|35499.1|35379.1|17
1651011180000|2022-04-26 22:13:00|35502.9|35382.9|35508.5|35388.5|35520.9|35400.9|35496.5|35376.5|21
1651011190000|2022-04-26 22:13:10|35512.3|35392.3|35521.5|35401.5|35521.5|35401.5|35509.6|35389.6|6
1651011200000|2022-04-26 22:13:20|35519.3|35399.3|35505.3|35385.3|35535.6|35415.6|35500|35380|21
1651011210000|2022-04-26 22:13:30|35506.1|35386.1|35499.5|35379.5|35512.6|35392.6|35499.5|35379.5|18
1651011220000|2022-04-26 22:13:40|35506.1|35386.1|35518.4|35398.4|35540.8|35420.8|35497.8|35377.8|23
1651011230000|2022-04-26 22:13:50|35519.5|35399.5|35512.6|35392.6|35519.5|35399.5|35503.1|35383.1|13
1651011240000|2022-04-26 22:14:00|35500.8|35380.8|35506|35386|35510.3|35390.3|35500.8|35380.8|13
1651011250000|2022-04-26 22:14:10|35503.4|35383.4|35525.2|35405.2|35525.2|35405.2|35502.1|35382.1|16
1651011260000|2022-04-26 22:14:20|35517.4|35397.4|35513.6|35393.6|35517.4|35397.4|35512.1|35392.1|18
1651011270000|2022-04-26 22:14:30|35513.5|35393.5|35519.6|35399.6|35531.2|35411.2|35499.8|35379.8|12
1651011280000|2022-04-26 22:14:40|35516|35396|35516.7|35396.7|35520.7|35400.7|35503.6|35383.6|10
1651011290000|2022-04-26 22:14:50|35522.9|35402.9|35517.2|35397.2|35522.9|35402.9|35504.4|35384.4|13
1651011300000|2022-04-26 22:15:00|35511.2|35391.2|35507.8|35387.8|35514|35394|35506.6|35386.6|25
1651011310000|2022-04-26 22:15:10|35507.6|35387.6|35517|35397|35540.9|35420.9|35501.9|35381.9|15
1651011320000|2022-04-26 22:15:20|35515.5|35395.5|35510.8|35390.8|35519.5|35399.5|35503.8|35383.8|15
1651011330000|2022-04-26 22:15:30|35507.4|35387.4|35501.4|35381.4|35522.4|35402.4|35501.4|35381.4|8
1651011340000|2022-04-26 22:15:40|35500.8|35380.8|35504.3|35384.3|35510.7|35390.7|35500.8|35380.8|9
1651011350000|2022-04-26 22:15:50|35505.5|35385.5|35510.2|35390.2|35510.2|35390.2|35497.3|35377.3|14
1651011360000|2022-04-26 22:16:00|35509.6|35389.6|35519.5|35399.5|35519.5|35399.5|35504.1|35384.1|13
1651011370000|2022-04-26 22:16:10|35526.8|35406.8|35513.9|35393.9|35526.8|35406.8|35513.9|35393.9|5
1651011380000|2022-04-26 22:16:20|35523.2|35403.2|35523.3|35403.3|35525.6|35405.6|35516.9|35396.9|5
1651011390000|2022-04-26 22:16:30|35523.6|35403.6|35518.6|35398.6|35523.6|35403.6|35517.4|35397.4|4
1651011400000|2022-04-26 22:16:40|35509.9|35389.9|35516.6|35396.6|35520.7|35400.7|35509.9|35389.9|3
1651011410000|2022-04-26 22:16:50|35514.9|35394.9|35518.6|35398.6|35522.6|35402.6|35505.2|35385.2|8
1651011420000|2022-04-26 22:17:00|35516.4|35396.4|35501.1|35381.1|35516.4|35396.4|35501.1|35381.1|7
1651011430000|2022-04-26 22:17:10|35501.7|35381.7|35516.7|35396.7|35521.8|35401.8|35501.7|35381.7|4
1651011440000|2022-04-26 22:17:20|35514.7|35394.7|35505.8|35385.8|35514.7|35394.7|35505.8|35385.8|7
1651011450000|2022-04-26 22:17:30|35497.1|35377.1|35509|35389|35523.4|35403.4|35496.4|35376.4|12
1651011460000|2022-04-26 22:17:40|35511.2|35391.2|35516.4|35396.4|35525.2|35405.2|35508.3|35388.3|12
1651011470000|2022-04-26 22:17:50|35515.8|35395.8|35515|35395|35522.7|35402.7|35510.6|35390.6|6
1651011480000|2022-04-26 22:18:00|35519.8|35399.8|35509.9|35389.9|35524.6|35404.6|35495.5|35375.5|15
1651011490000|2022-04-26 22:18:10|35516.1|35396.1|35528.8|35408.8|35528.8|35408.8|35505.9|35385.9|11
1651011500000|2022-04-26 22:18:20|35525.2|35405.2|35511|35391|35525.2|35405.2|35508.3|35388.3|12
1651011510000|2022-04-26 22:18:30|35508.4|35388.4|35527.1|35407.1|35529.5|35409.5|35508.4|35388.4|4
1651011520000|2022-04-26 22:18:40|35520.6|35400.6|35516.3|35396.3|35531.4|35411.4|35511.3|35391.3|8
1651011530000|2022-04-26 22:18:50|35516.8|35396.8|35509.6|35389.6|35516.8|35396.8|35509.6|35389.6|15
1651011540000|2022-04-26 22:19:00|35511.9|35391.9|35502.9|35382.9|35547.8|35427.8|35502.5|35382.5|21
1651011550000|2022-04-26 22:19:10|35510.4|35390.4|35521|35401|35521.4|35401.4|35505.2|35385.2|24
1651011560000|2022-04-26 22:19:20|35518.8|35398.8|35519.9|35399.9|35521.9|35401.9|35515.7|35395.7|20
1651011570000|2022-04-26 22:19:30|35520.3|35400.3|35520.8|35400.8|35523.3|35403.3|35510.3|35390.3|23
1651011580000|2022-04-26 22:19:40|35519.8|35399.8|35522.4|35402.4|35522.4|35402.4|35515.4|35395.4|20
1651011590000|2022-04-26 22:19:50|35520.3|35400.3|35524.9|35404.9|35526.1|35406.1|35520.3|35400.3|16
1651011600000|2022-04-26 22:20:00|35516.7|35396.7|35513.5|35393.5|35541.2|35421.2|35512.1|35392.1|18
1651011610000|2022-04-26 22:20:10|35514|35394|35518.5|35398.5|35524.2|35404.2|35505.1|35385.1|19
1651011620000|2022-04-26 22:20:20|35514.2|35394.2|35526.1|35406.1|35528.8|35408.8|35513|35393|20
1651011630000|2022-04-26 22:20:30|35523.8|35403.8|35522|35402|35525.3|35405.3|35521.2|35401.2|16
1651011640000|2022-04-26 22:20:40|35526.7|35406.7|35523.6|35403.6|35531.2|35411.2|35511.3|35391.3|23
1651011650000|2022-04-26 22:20:50|35520.2|35400.2|35522.1|35402.1|35524.6|35404.6|35512.3|35392.3|21
1651011660000|2022-04-26 22:21:00|35520|35400|35524.2|35404.2|35539.9|35419.9|35516.1|35396.1|26
1651011670000|2022-04-26 22:21:10|35522.4|35402.4|35515|35395|35528.9|35408.9|35512.9|35392.9|24
1651011680000|2022-04-26 22:21:20|35516.1|35396.1|35528.6|35408.6|35532.7|35412.7|35516.1|35396.1|26
1651011690000|2022-04-26 22:21:30|35528|35408|35527.4|35407.4|35529.8|35409.8|35516.7|35396.7|18
1651011700000|2022-04-26 22:21:40|35528.3|35408.3|35522.1|35402.1|35528.3|35408.3|35519.1|35399.1|26
1651011710000|2022-04-26 22:21:50|35520.9|35400.9|35530.1|35410.1|35553.6|35433.6|35520.6|35400.6|20
1651011720000|2022-04-26 22:22:00|35530.5|35410.5|35515.2|35395.2|35532|35412|35514.4|35394.4|21
1651011730000|2022-04-26 22:22:10|35527.9|35407.9|35533.2|35413.2|35533.5|35413.5|35525.9|35405.9|18
1651011740000|2022-04-26 22:22:20|35532|35412|35524.9|35404.9|35532|35412|35524.5|35404.5|25
1651011750000|2022-04-26 22:22:30|35527.4|35407.4|35528.3|35408.3|35534.2|35414.2|35526.3|35406.3|25
1651011760000|2022-04-26 22:22:40|35528.8|35408.8|35524.1|35404.1|35533.6|35413.6|35520.9|35400.9|23
1651011770000|2022-04-26 22:22:50|35519.7|35399.7|35528.4|35408.4|35531.2|35411.2|35514.5|35394.5|21
1651011780000|2022-04-26 22:23:00|35519.1|35399.1|35515.9|35395.9|35522.6|35402.6|35513.4|35393.4|14
1651011790000|2022-04-26 22:23:10|35519.9|35399.9|35526.9|35406.9|35532.1|35412.1|35516.2|35396.2|20
1651011800000|2022-04-26 22:23:20|35530.1|35410.1|35528.5|35408.5|35530.1|35410.1|35525.4|35405.4|20
1651011810000|2022-04-26 22:23:30|35524.9|35404.9|35523|35403|35529.7|35409.7|35521.2|35401.2|16
1651011820000|2022-04-26 22:23:40|35520.2|35400.2|35521.5|35401.5|35528.9|35408.9|35519|35399|13
1651011830000|2022-04-26 22:23:50|35508.4|35388.4|35523.3|35403.3|35527.2|35407.2|35508.4|35388.4|25
1651011840000|2022-04-26 22:24:00|35522.6|35402.6|35520.3|35400.3|35527.4|35407.4|35519.6|35399.6|23
1651011850000|2022-04-26 22:24:10|35520.4|35400.4|35530.8|35410.8|35535|35415|35520.4|35400.4|10
1651011860000|2022-04-26 22:24:20|35508.6|35388.6|35522.3|35402.3|35541.7|35421.7|35508.6|35388.6|17
1651011870000|2022-04-26 22:24:30|35522.7|35402.7|35527.3|35407.3|35538.2|35418.2|35520.4|35400.4|24
1651011880000|2022-04-26 22:24:40|35526.9|35406.9|35524.3|35404.3|35534.9|35414.9|35517.6|35397.6|19
1651011890000|2022-04-26 22:24:50|35525.9|35405.9|35537.2|35417.2|35541|35421|35522.9|35402.9|13
1651011900000|2022-04-26 22:25:00|35528.2|35408.2|35528.2|35408.2|35532|35412|35526.9|35406.9|19
1651011910000|2022-04-26 22:25:10|35528.4|35408.4|35522.9|35402.9|35540.4|35420.4|35518.8|35398.8|17
1651011920000|2022-04-26 22:25:20|35531.2|35411.2|35535.8|35415.8|35535.8|35415.8|35523.3|35403.3|17
1651011930000|2022-04-26 22:25:30|35527.5|35407.5|35542.1|35422.1|35542.1|35422.1|35519.4|35399.4|12
1651011940000|2022-04-26 22:25:40|35532.5|35412.5|35523.4|35403.4|35543.6|35423.6|35522|35402|13
1651011950000|2022-04-26 22:25:50|35527.7|35407.7|35530.2|35410.2|35532.2|35412.2|35521.2|35401.2|16
1651011960000|2022-04-26 22:26:00|35524.6|35404.6|35524.1|35404.1|35526.4|35406.4|35522.2|35402.2|12
1651011970000|2022-04-26 22:26:10|35523.4|35403.4|35531.9|35411.9|35533.7|35413.7|35523.4|35403.4|7
1651011980000|2022-04-26 22:26:20|35526.4|35406.4|35527.8|35407.8|35527.8|35407.8|35520.5|35400.5|7
1651011990000|2022-04-26 22:26:30|35521.9|35401.9|35522.9|35402.9|35527.1|35407.1|35520.1|35400.1|18
1651012000000|2022-04-26 22:26:40|35521.5|35401.5|35530.8|35410.8|35536|35416|35520|35400|18
1651012010000|2022-04-26 22:26:50|35529.5|35409.5|35526.5|35406.5|35529.9|35409.9|35521.6|35401.6|15
1651012020000|2022-04-26 22:27:00|35531.3|35411.3|35539.1|35419.1|35539.1|35419.1|35519.4|35399.4|11
1651012030000|2022-04-26 22:27:10|35540.4|35420.4|35527|35407|35540.4|35420.4|35523.9|35403.9|11
1651012040000|2022-04-26 22:27:20|35530.3|35410.3|35516.8|35396.8|35541.3|35421.3|35516.8|35396.8|13
1651012050000|2022-04-26 22:27:30|35543.3|35423.3|35520.6|35400.6|35543.3|35423.3|35517.8|35397.8|19
1651012060000|2022-04-26 22:27:40|35519.9|35399.9|35521.3|35401.3|35527.3|35407.3|35519.9|35399.9|15
1651012070000|2022-04-26 22:27:50|35521.5|35401.5|35530.6|35410.6|35531.9|35411.9|35516.5|35396.5|15
1651012080000|2022-04-26 22:28:00|35529.4|35409.4|35520.5|35400.5|35529.4|35409.4|35514.6|35394.6|27
1651012090000|2022-04-26 22:28:10|35523.6|35403.6|35516.5|35396.5|35524.7|35404.7|35513.8|35393.8|11
1651012100000|2022-04-26 22:28:20|35515.1|35395.1|35536.3|35416.3|35540|35420|35515.1|35395.1|20
1651012110000|2022-04-26 22:28:30|35523.9|35403.9|35500.2|35380.2|35544.9|35424.9|35499.9|35379.9|18
1651012120000|2022-04-26 22:28:40|35500.5|35380.5|35500.6|35380.6|35500.6|35380.6|35499.7|35379.7|9
1651012130000|2022-04-26 22:28:50|35500.7|35380.7|35508.7|35388.7|35519.1|35399.1|35499.9|35379.9|14
1651012140000|2022-04-26 22:29:00|35508.8|35388.8|35509.7|35389.7|35510.8|35390.8|35507.1|35387.1|11
1651012150000|2022-04-26 22:29:10|35499.7|35379.7|35500|35380|35542.8|35422.8|35499.5|35379.5|14
1651012160000|2022-04-26 22:29:20|35500.6|35380.6|35502.9|35382.9|35503.3|35383.3|35500.4|35380.4|14
1651012170000|2022-04-26 22:29:30|35502.7|35382.7|35502.2|35382.2|35502.7|35382.7|35502.1|35382.1|7
1651012180000|2022-04-26 22:29:40|35501|35381|35511.4|35391.4|35517.9|35397.9|35500.8|35380.8|13
1651012190000|2022-04-26 22:29:50|35511.3|35391.3|35500.4|35380.4|35511.3|35391.3|35500.4|35380.4|9
1651012200000|2022-04-26 22:30:00|35500.3|35380.3|35500.6|35380.6|35530.1|35410.1|35499.6|35379.6|17
1651012210000|2022-04-26 22:30:10|35500.8|35380.8|35500.3|35380.3|35501.3|35381.3|35499.8|35379.8|19
1651012220000|2022-04-26 22:30:20|35501.2|35381.2|35516.7|35396.7|35529.8|35409.8|35500.3|35380.3|12
1651012230000|2022-04-26 22:30:30|35534.9|35414.9|35514.8|35394.8|35538.6|35418.6|35513.5|35393.5|8
1651012240000|2022-04-26 22:30:40|35518.3|35398.3|35511.8|35391.8|35518.5|35398.5|35509.4|35389.4|10
1651012250000|2022-04-26 22:30:50|35512|35392|35524.5|35404.5|35559|35439|35509|35389|20
1651012260000|2022-04-26 22:31:00|35523|35403|35505.4|35385.4|35523|35403|35502.6|35382.6|22
1651012270000|2022-04-26 22:31:10|35506.5|35386.5|35505.4|35385.4|35513|35393|35505.4|35385.4|23
1651012280000|2022-04-26 22:31:20|35504.5|35384.5|35510.4|35390.4|35527.8|35407.8|35504.5|35384.5|20
1651012290000|2022-04-26 22:31:30|35509.4|35389.4|35512.1|35392.1|35516.4|35396.4|35506.8|35386.8|27
1651012300000|2022-04-26 22:31:40|35513.7|35393.7|35499.8|35379.8|35525|35405|35498.5|35378.5|14
1651012310000|2022-04-26 22:31:50|35509.2|35389.2|35514.7|35394.7|35515.7|35395.7|35503.7|35383.7|13
1651012320000|2022-04-26 22:32:00|35506.9|35386.9|35513.9|35393.9|35522.7|35402.7|35502.8|35382.8|16
1651012330000|2022-04-26 22:32:10|35514.5|35394.5|35505.4|35385.4|35516|35396|35505.4|35385.4|27
1651012340000|2022-04-26 22:32:20|35505.7|35385.7|35511.9|35391.9|35511.9|35391.9|35505|35385|17
1651012350000|2022-04-26 22:32:30|35509.1|35389.1|35518|35398|35523.7|35403.7|35509.1|35389.1|12
1651012360000|2022-04-26 22:32:40|35517.8|35397.8|35506.2|35386.2|35517.8|35397.8|35502.4|35382.4|19
1651012370000|2022-04-26 22:32:50|35502|35382|35503|35383|35503|35383|35501|35381|14
1651012380000|2022-04-26 22:33:00|35505|35385|35502.1|35382.1|35521.2|35401.2|35501.2|35381.2|20
1651012390000|2022-04-26 22:33:10|35506.9|35386.9|35495.2|35375.2|35506.9|35386.9|35495.2|35375.2|14
1651012400000|2022-04-26 22:33:20|35494.7|35374.7|35511.8|35391.8|35517.5|35397.5|35494|35374|18
1651012410000|2022-04-26 22:33:30|35511.4|35391.4|35503.7|35383.7|35514.1|35394.1|35503.7|35383.7|9
1651012420000|2022-04-26 22:33:40|35504.3|35384.3|35508.2|35388.2|35511.9|35391.9|35500|35380|13
1651012430000|2022-04-26 22:33:50|35506|35386|35512.3|35392.3|35519.3|35399.3|35498.9|35378.9|30
1651012440000|2022-04-26 22:34:00|35506.6|35386.6|35506.5|35386.5|35511.2|35391.2|35499.6|35379.6|35
1651012450000|2022-04-26 22:34:10|35508.5|35388.5|35504.9|35384.9|35509.3|35389.3|35499|35379|33
1651012460000|2022-04-26 22:34:20|35503.7|35383.7|35508.6|35388.6|35512.6|35392.6|35501.5|35381.5|25
1651012470000|2022-04-26 22:34:30|35509.4|35389.4|35510.7|35390.7|35512|35392|35498|35378|28
1651012480000|2022-04-26 22:34:40|35509.4|35389.4|35513.2|35393.2|35523.3|35403.3|35503.4|35383.4|30
1651012490000|2022-04-26 22:34:50|35509.1|35389.1|35516.6|35396.6|35521.4|35401.4|35502.1|35382.1|17
1651012500000|2022-04-26 22:35:00|35507.9|35387.9|35506.2|35386.2|35519.1|35399.1|35505.6|35385.6|22
1651012510000|2022-04-26 22:35:10|35506.8|35386.8|35510.8|35390.8|35511.7|35391.7|35504.7|35384.7|35
1651012520000|2022-04-26 22:35:20|35513.3|35393.3|35515.3|35395.3|35519.9|35399.9|35511.4|35391.4|6
1651012530000|2022-04-26 22:35:30|35504.6|35384.6|35509.4|35389.4|35519.1|35399.1|35503.5|35383.5|21
1651012540000|2022-04-26 22:35:40|35511.8|35391.8|35504.9|35384.9|35514|35394|35501.3|35381.3|11
1651012550000|2022-04-26 22:35:50|35505.6|35385.6|35518.9|35398.9|35518.9|35398.9|35501|35381|15
1651012560000|2022-04-26 22:36:00|35517.7|35397.7|35516.4|35396.4|35523.6|35403.6|35510.4|35390.4|13
1651012570000|2022-04-26 22:36:10|35513.4|35393.4|35515.1|35395.1|35518.9|35398.9|35513.4|35393.4|8
1651012580000|2022-04-26 22:36:20|35511.6|35391.6|35508.4|35388.4|35527.1|35407.1|35506.1|35386.1|13
1651012590000|2022-04-26 22:36:30|35509.8|35389.8|35517.7|35397.7|35529.5|35409.5|35507.4|35387.4|7
1651012600000|2022-04-26 22:36:40|35526.3|35406.3|35519|35399|35528.8|35408.8|35510.1|35390.1|13
1651012610000|2022-04-26 22:36:50|35516.4|35396.4|35513.5|35393.5|35521|35401|35506.6|35386.6|15
1651012620000|2022-04-26 22:37:00|35506.7|35386.7|35520.4|35400.4|35521.7|35401.7|35504.2|35384.2|13
1651012630000|2022-04-26 22:37:10|35516|35396|35522.5|35402.5|35525|35405|35514.3|35394.3|8
1651012640000|2022-04-26 22:37:20|35527.1|35407.1|35514.3|35394.3|35527.1|35407.1|35513.5|35393.5|12
1651012650000|2022-04-26 22:37:30|35503.2|35383.2|35510.5|35390.5|35518.4|35398.4|35503.2|35383.2|21
1651012660000|2022-04-26 22:37:40|35513.3|35393.3|35506.3|35386.3|35513.3|35393.3|35505.7|35385.7|12
1651012670000|2022-04-26 22:37:50|35507.6|35387.6|35514.3|35394.3|35521.8|35401.8|35507.6|35387.6|11
1651012680000|2022-04-26 22:38:00|35522.5|35402.5|35511.7|35391.7|35523.6|35403.6|35507.8|35387.8|11
1651012690000|2022-04-26 22:38:10|35518.3|35398.3|35504.4|35384.4|35518.3|35398.3|35503.4|35383.4|12
1651012700000|2022-04-26 22:38:20|35505.5|35385.5|35504.8|35384.8|35529.4|35409.4|35502.8|35382.8|16
1651012710000|2022-04-26 22:38:30|35505.9|35385.9|35508.1|35388.1|35514.6|35394.6|35502.6|35382.6|10
1651012720000|2022-04-26 22:38:40|35506.8|35386.8|35516|35396|35518.5|35398.5|35504.5|35384.5|16
1651012730000|2022-04-26 22:38:50|35521.8|35401.8|35513.6|35393.6|35521.8|35401.8|35510.5|35390.5|19
1651012740000|2022-04-26 22:39:00|35513.7|35393.7|35522.5|35402.5|35522.5|35402.5|35511.1|35391.1|10
1651012750000|2022-04-26 22:39:10|35508.2|35388.2|35507.7|35387.7|35526.5|35406.5|35502.3|35382.3|11
1651012760000|2022-04-26 22:39:20|35511.4|35391.4|35514.7|35394.7|35525.6|35405.6|35499.8|35379.8|17
1651012770000|2022-04-26 22:39:30|35509.5|35389.5|35507|35387|35518.2|35398.2|35500.5|35380.5|19
1651012780000|2022-04-26 22:39:40|35509.2|35389.2|35507.6|35387.6|35510.5|35390.5|35504.2|35384.2|13
1651012790000|2022-04-26 22:39:50|35503.7|35383.7|35515.1|35395.1|35523.7|35403.7|35502|35382|12
1651012800000|2022-04-26 22:40:00|35511.9|35391.9|35508|35388|35517.3|35397.3|35508|35388|17
1651012810000|2022-04-26 22:40:10|35508.7|35388.7|35518|35398|35522.1|35402.1|35500.9|35380.9|11
1651012820000|2022-04-26 22:40:20|35517.3|35397.3|35512.5|35392.5|35523.6|35403.6|35511.3|35391.3|11
1651012830000|2022-04-26 22:40:30|35512.6|35392.6|35505.7|35385.7|35512.6|35392.6|35504.7|35384.7|14
1651012840000|2022-04-26 22:40:40|35504.9|35384.9|35514.7|35394.7|35516.7|35396.7|35504.9|35384.9|14
1651012850000|2022-04-26 22:40:50|35510.4|35390.4|35506.6|35386.6|35513.4|35393.4|35504.6|35384.6|11
1651012860000|2022-04-26 22:41:00|35498.6|35378.6|35508.3|35388.3|35514.9|35394.9|35498.6|35378.6|12
1651012870000|2022-04-26 22:41:10|35514.2|35394.2|35503.6|35383.6|35514.2|35394.2|35501.2|35381.2|14
1651012880000|2022-04-26 22:41:20|35500.5|35380.5|35509.6|35389.6|35517.8|35397.8|35500.5|35380.5|12
1651012890000|2022-04-26 22:41:30|35505.8|35385.8|35509.2|35389.2|35516.3|35396.3|35505.1|35385.1|15
1651012900000|2022-04-26 22:41:40|35500.4|35380.4|35512.1|35392.1|35514.5|35394.5|35500|35380|9
1651012910000|2022-04-26 22:41:50|35505.8|35385.8|35516.9|35396.9|35523.9|35403.9|35503.5|35383.5|5
1651012920000|2022-04-26 22:42:00|35523.8|35403.8|35505.5|35385.5|35529|35409|35501.4|35381.4|14
1651012930000|2022-04-26 22:42:10|35501.3|35381.3|35506.3|35386.3|35516.6|35396.6|35501.3|35381.3|10
1651012940000|2022-04-26 22:42:20|35506.4|35386.4|35516.9|35396.9|35523.4|35403.4|35506.4|35386.4|11
1651012950000|2022-04-26 22:42:30|35509.1|35389.1|35507.4|35387.4|35509.1|35389.1|35504.5|35384.5|3
1651012960000|2022-04-26 22:42:40|35519.6|35399.6|35512.5|35392.5|35519.6|35399.6|35507.7|35387.7|8
1651012970000|2022-04-26 22:42:50|35506.9|35386.9|35508.1|35388.1|35517.3|35397.3|35495.7|35375.7|8
1651012980000|2022-04-26 22:43:00|35497.7|35377.7|35507.2|35387.2|35507.2|35387.2|35495.9|35375.9|14
1651012990000|2022-04-26 22:43:10|35504.6|35384.6|35499.9|35379.9|35505.5|35385.5|35499.9|35379.9|20
1651013000000|2022-04-26 22:43:20|35499.7|35379.7|35507.9|35387.9|35514.6|35394.6|35499.7|35379.7|11
1651013010000|2022-04-26 22:43:30|35507.3|35387.3|35504.4|35384.4|35508.3|35388.3|35499.7|35379.7|16
1651013020000|2022-04-26 22:43:40|35505.2|35385.2|35502.5|35382.5|35505.2|35385.2|35498.1|35378.1|9
1651013030000|2022-04-26 22:43:50|35503.8|35383.8|35510.2|35390.2|35517.7|35397.7|35503.8|35383.8|11
1651013040000|2022-04-26 22:44:00|35508|35388|35514.9|35394.9|35516.9|35396.9|35501|35381|15
1651013050000|2022-04-26 22:44:10|35513.4|35393.4|35509.2|35389.2|35521|35401|35504.6|35384.6|15
1651013060000|2022-04-26 22:44:20|35511.9|35391.9|35516.1|35396.1|35516.1|35396.1|35506.5|35386.5|12
1651013070000|2022-04-26 22:44:30|35513.5|35393.5|35509.3|35389.3|35515.7|35395.7|35509.3|35389.3|4
1651013080000|2022-04-26 22:44:40|35503.1|35383.1|35514.3|35394.3|35521.8|35401.8|35503.1|35383.1|5
1651013090000|2022-04-26 22:44:50|35497.2|35377.2|35498.8|35378.8|35498.8|35378.8|35496.8|35376.8|3
1651013100000|2022-04-26 22:45:00|35500.2|35380.2|35509.3|35389.3|35519.8|35399.8|35494.6|35374.6|12
1651013110000|2022-04-26 22:45:10|35511.2|35391.2|35514.9|35394.9|35516.2|35396.2|35504.5|35384.5|11
1651013120000|2022-04-26 22:45:20|35509.9|35389.9|35511.2|35391.2|35521.1|35401.1|35509.9|35389.9|7
1651013130000|2022-04-26 22:45:30|35518.8|35398.8|35523|35403|35523|35403|35518.7|35398.7|3
1651013140000|2022-04-26 22:45:40|35518.7|35398.7|35506.7|35386.7|35537.8|35417.8|35505.2|35385.2|10
1651013150000|2022-04-26 22:45:50|35505.4|35385.4|35504.9|35384.9|35515.7|35395.7|35501|35381|10
1651013160000|2022-04-26 22:46:00|35503.3|35383.3|35508.4|35388.4|35516.9|35396.9|35502.4|35382.4|15
1651013170000|2022-04-26 22:46:10|35516.2|35396.2|35507.9|35387.9|35521|35401|35507.9|35387.9|7
1651013180000|2022-04-26 22:46:20|35505.1|35385.1|35507.7|35387.7|35516|35396|35503.8|35383.8|15
1651013190000|2022-04-26 22:46:30|35527.7|35407.7|35507.3|35387.3|35527.7|35407.7|35496.5|35376.5|12
1651013200000|2022-04-26 22:46:40|35502.7|35382.7|35502.7|35382.7|35503.6|35383.6|35502.7|35382.7|3
1651013210000|2022-04-26 22:46:50|35522.9|35402.9|35501.4|35381.4|35522.9|35402.9|35499.3|35379.3|10
1651013220000|2022-04-26 22:47:00|35493.7|35373.7|35509.3|35389.3|35509.3|35389.3|35493.7|35373.7|7
1651013230000|2022-04-26 22:47:10|35511.8|35391.8|35503.6|35383.6|35511.8|35391.8|35499.2|35379.2|13
1651013240000|2022-04-26 22:47:20|35503.7|35383.7|35500.9|35380.9|35505.4|35385.4|35500.9|35380.9|6
1651013250000|2022-04-26 22:47:30|35507.9|35387.9|35502.4|35382.4|35532.1|35412.1|35502.4|35382.4|10
1651013260000|2022-04-26 22:47:40|35510.9|35390.9|35508|35388|35516.5|35396.5|35504.2|35384.2|11
1651013270000|2022-04-26 22:47:50|35504.4|35384.4|35516.9|35396.9|35517.8|35397.8|35504.4|35384.4|13
1651013280000|2022-04-26 22:48:00|35512.9|35392.9|35505.7|35385.7|35516.9|35396.9|35503.9|35383.9|12
1651013290000|2022-04-26 22:48:10|35515.1|35395.1|35502.8|35382.8|35516.6|35396.6|35502.8|35382.8|7
1651013300000|2022-04-26 22:48:20|35513.2|35393.2|35508.4|35388.4|35519.7|35399.7|35499.9|35379.9|18
1651013310000|2022-04-26 22:48:30|35500.9|35380.9|35514.1|35394.1|35514.1|35394.1|35494.7|35374.7|6
1651013320000|2022-04-26 22:48:40|35512.8|35392.8|35515.2|35395.2|35528.1|35408.1|35512.8|35392.8|7
1651013330000|2022-04-26 22:48:50|35507.1|35387.1|35505.5|35385.5|35514.3|35394.3|35497.2|35377.2|15
1651013340000|2022-04-26 22:49:00|35509.2|35389.2|35507.9|35387.9|35509.2|35389.2|35501.2|35381.2|14
1651013350000|2022-04-26 22:49:10|35503.7|35383.7|35517.1|35397.1|35524.9|35404.9|35503.7|35383.7|13
1651013360000|2022-04-26 22:49:20|35523.4|35403.4|35517.7|35397.7|35523.4|35403.4|35503.9|35383.9|8
1651013370000|2022-04-26 22:49:30|35510.4|35390.4|35507.9|35387.9|35510.4|35390.4|35500.3|35380.3|11
1651013380000|2022-04-26 22:49:40|35507|35387|35513.2|35393.2|35527.5|35407.5|35507|35387|16
1651013390000|2022-04-26 22:49:50|35502.4|35382.4|35508.5|35388.5|35511.4|35391.4|35499.8|35379.8|8
1651013400000|2022-04-26 22:50:00|35503.9|35383.9|35498|35378|35503.9|35383.9|35495.5|35375.5|15
1651013410000|2022-04-26 22:50:10|35511.5|35391.5|35504.7|35384.7|35516.3|35396.3|35504.7|35384.7|10
1651013420000|2022-04-26 22:50:20|35505.4|35385.4|35506.2|35386.2|35506.2|35386.2|35500.8|35380.8|13
1651013430000|2022-04-26 22:50:30|35523|35403|35504.3|35384.3|35523|35403|35500.4|35380.4|15
1651013440000|2022-04-26 22:50:40|35499.1|35379.1|35509.5|35389.5|35511.7|35391.7|35499.1|35379.1|8
1651013450000|2022-04-26 22:50:50|35502.9|35382.9|35496.5|35376.5|35512.3|35392.3|35496.5|35376.5|11
1651013460000|2022-04-26 22:51:00|35511|35391|35496.9|35376.9|35521.1|35401.1|35493.4|35373.4|18
1651013470000|2022-04-26 22:51:10|35512.4|35392.4|35501.7|35381.7|35512.4|35392.4|35497.7|35377.7|9
1651013480000|2022-04-26 22:51:20|35500.4|35380.4|35509.6|35389.6|35526.7|35406.7|35497.2|35377.2|11
1651013490000|2022-04-26 22:51:30|35504.3|35384.3|35500.6|35380.6|35518.9|35398.9|35500.6|35380.6|13
1651013500000|2022-04-26 22:51:40|35499.5|35379.5|35501.2|35381.2|35508.7|35388.7|35496.1|35376.1|11
1651013510000|2022-04-26 22:51:50|35500.7|35380.7|35499.9|35379.9|35517.4|35397.4|35499.9|35379.9|13
1651013520000|2022-04-26 22:52:00|35498.4|35378.4|35499.9|35379.9|35503.6|35383.6|35495.5|35375.5|19
1651013530000|2022-04-26 22:52:10|35499.5|35379.5|35495.7|35375.7|35500|35380|35494.4|35374.4|13
1651013540000|2022-04-26 22:52:20|35503|35383|35506.1|35386.1|35523.1|35403.1|35503|35383|11
1651013550000|2022-04-26 22:52:30|35518.6|35398.6|35500.6|35380.6|35518.9|35398.9|35500.6|35380.6|10
1651013560000|2022-04-26 22:52:40|35502.6|35382.6|35506.8|35386.8|35509.3|35389.3|35495.5|35375.5|14
1651013570000|2022-04-26 22:52:50|35503.1|35383.1|35502.1|35382.1|35509.9|35389.9|35497.4|35377.4|6
1651013580000|2022-04-26 22:53:00|35499.8|35379.8|35505.1|35385.1|35518.4|35398.4|35493.3|35373.3|20
1651013590000|2022-04-26 22:53:10|35503.9|35383.9|35511.2|35391.2|35515.3|35395.3|35500.7|35380.7|16
1651013600000|2022-04-26 22:53:20|35508.7|35388.7|35505.4|35385.4|35513.9|35393.9|35498.5|35378.5|19
1651013610000|2022-04-26 22:53:30|35504.6|35384.6|35508.2|35388.2|35513|35393|35502.5|35382.5|8
1651013620000|2022-04-26 22:53:40|35502.2|35382.2|35510.5|35390.5|35518.7|35398.7|35500|35380|13
1651013630000|2022-04-26 22:53:50|35511.2|35391.2|35499.2|35379.2|35516.7|35396.7|35493.9|35373.9|15
1651013640000|2022-04-26 22:54:00|35495.7|35375.7|35497.5|35377.5|35504.1|35384.1|35493.1|35373.1|8
1651013650000|2022-04-26 22:54:10|35498.2|35378.2|35504.6|35384.6|35516.4|35396.4|35495.4|35375.4|12
1651013660000|2022-04-26 22:54:20|35509.2|35389.2|35497.5|35377.5|35512.3|35392.3|35495.4|35375.4|13
1651013670000|2022-04-26 22:54:30|35498.2|35378.2|35505.1|35385.1|35508.5|35388.5|35498.2|35378.2|12
1651013680000|2022-04-26 22:54:40|35501|35381|35503.1|35383.1|35503.1|35383.1|35491.1|35371.1|9
1651013690000|2022-04-26 22:54:50|35503.3|35383.3|35500.1|35380.1|35518.4|35398.4|35490.4|35370.4|16
1651013700000|2022-04-26 22:55:00|35494.2|35374.2|35498.3|35378.3|35507|35387|35494.2|35374.2|15
1651013710000|2022-04-26 22:55:10|35500.9|35380.9|35493.2|35373.2|35504.2|35384.2|35492.4|35372.4|16
1651013720000|2022-04-26 22:55:20|35493.5|35373.5|35494.9|35374.9|35496.2|35376.2|35491.1|35371.1|5
1651013730000|2022-04-26 22:55:30|35496.7|35376.7|35490|35370|35496.7|35376.7|35489.9|35369.9|10
1651013740000|2022-04-26 22:55:40|35492|35372|35492.7|35372.7|35503.4|35383.4|35492|35372|15
1651013750000|2022-04-26 22:55:50|35497.4|35377.4|35492.7|35372.7|35505.4|35385.4|35492.7|35372.7|20
1651013760000|2022-04-26 22:56:00|35493.6|35373.6|35491.8|35371.8|35495.7|35375.7|35491.8|35371.8|9
1651013770000|2022-04-26 22:56:10|35493.2|35373.2|35491.3|35371.3|35493.2|35373.2|35491.3|35371.3|4
1651013780000|2022-04-26 22:56:20|35485.9|35365.9|35496.9|35376.9|35498.7|35378.7|35485.3|35365.3|9
1651013790000|2022-04-26 22:56:30|35500|35380|35492.1|35372.1|35506.5|35386.5|35492|35372|14
1651013800000|2022-04-26 22:56:40|35492.4|35372.4|35493.5|35373.5|35493.5|35373.5|35487.9|35367.9|9
1651013810000|2022-04-26 22:56:50|35502.6|35382.6|35496.7|35376.7|35502.7|35382.7|35494.6|35374.6|12
1651013820000|2022-04-26 22:57:00|35495.2|35375.2|35500.1|35380.1|35502.2|35382.2|35495.2|35375.2|13
1651013830000|2022-04-26 22:57:10|35499.3|35379.3|35490.4|35370.4|35499.3|35379.3|35488|35368|7
1651013840000|2022-04-26 22:57:20|35489.7|35369.7|35505.4|35385.4|35505.4|35385.4|35489.7|35369.7|11
1651013850000|2022-04-26 22:57:30|35504.9|35384.9|35503.9|35383.9|35505.9|35385.9|35500|35380|14
1651013860000|2022-04-26 22:57:40|35506.6|35386.6|35495.4|35375.4|35506.6|35386.6|35494.1|35374.1|9
1651013870000|2022-04-26 22:57:50|35494.4|35374.4|35498|35378|35519|35399|35494.4|35374.4|10
1651013880000|2022-04-26 22:58:00|35501.2|35381.2|35494|35374|35501.2|35381.2|35490.4|35370.4|20
1651013890000|2022-04-26 22:58:10|35496.9|35376.9|35495.7|35375.7|35499.2|35379.2|35494|35374|9
1651013900000|2022-04-26 22:58:20|35495.3|35375.3|35494|35374|35502.3|35382.3|35490.8|35370.8|16
1651013910000|2022-04-26 22:58:30|35497.4|35377.4|35495.2|35375.2|35498.3|35378.3|35491.2|35371.2|15
1651013920000|2022-04-26 22:58:40|35503.9|35383.9|35497|35377|35504.4|35384.4|35497|35377|12
1651013930000|2022-04-26 22:58:50|35501.9|35381.9|35498.4|35378.4|35501.9|35381.9|35493.4|35373.4|14
1651013940000|2022-04-26 22:59:00|35492.5|35372.5|35495.5|35375.5|35498.3|35378.3|35488.6|35368.6|15
1651013950000|2022-04-26 22:59:10|35495.4|35375.4|35496.7|35376.7|35496.7|35376.7|35488.4|35368.4|13
1651013960000|2022-04-26 22:59:20|35488.6|35368.6|35498.7|35378.7|35500.8|35380.8|35488.6|35368.6|21
1651013970000|2022-04-26 22:59:30|35496.1|35376.1|35508.3|35388.3|35510.1|35390.1|35489.7|35369.7|15
1651013980000|2022-04-26 22:59:40|35509.5|35389.5|35492.2|35372.2|35510.1|35390.1|35487.5|35367.5|11
1651013990000|2022-04-26 22:59:50|35502.4|35382.4|35492.1|35372.1|35502.4|35382.4|35490.4|35370.4|9
1651014000000|2022-04-26 23:00:00|35489.6|35369.6|35487.6|35367.6|35495.3|35375.3|35482.3|35362.3|22
1651014010000|2022-04-26 23:00:10|35487.8|35367.8|35487.1|35367.1|35487.8|35367.8|35485.8|35365.8|20
1651014020000|2022-04-26 23:00:20|35487.6|35367.6|35489.6|35369.6|35489.7|35369.7|35485.6|35365.6|9
1651014030000|2022-04-26 23:00:30|35488|35368|35484.9|35364.9|35489.2|35369.2|35484.4|35364.4|11
1651014040000|2022-04-26 23:00:40|35484.3|35364.3|35497.8|35377.8|35500.5|35380.5|35484.3|35364.3|12
1651014050000|2022-04-26 23:00:50|35495.5|35375.5|35491|35371|35497.3|35377.3|35490.5|35370.5|15
1651014060000|2022-04-26 23:01:00|35489.9|35369.9|35488.3|35368.3|35492.2|35372.2|35488.3|35368.3|10
1651014070000|2022-04-26 23:01:10|35485.8|35365.8|35490.1|35370.1|35490.1|35370.1|35485.8|35365.8|18
1651014080000|2022-04-26 23:01:20|35490.5|35370.5|35492|35372|35492.3|35372.3|35489.3|35369.3|10
1651014090000|2022-04-26 23:01:30|35492.4|35372.4|35487.5|35367.5|35492.4|35372.4|35486.9|35366.9|18
1651014100000|2022-04-26 23:01:40|35486.5|35366.5|35494.6|35374.6|35496.8|35376.8|35486.5|35366.5|16
1651014110000|2022-04-26 23:01:50|35496.6|35376.6|35496.2|35376.2|35500|35380|35490.8|35370.8|19
1651014120000|2022-04-26 23:02:00|35502.3|35382.3|35488.6|35368.6|35502.3|35382.3|35486.6|35366.6|19
1651014130000|2022-04-26 23:02:10|35487.8|35367.8|35488.2|35368.2|35492.7|35372.7|35487.4|35367.4|13
1651014140000|2022-04-26 23:02:20|35489.5|35369.5|35490.8|35370.8|35501.5|35381.5|35488.8|35368.8|17
1651014150000|2022-04-26 23:02:30|35485.8|35365.8|35488.2|35368.2|35492.2|35372.2|35485.8|35365.8|27
1651014160000|2022-04-26 23:02:40|35487.3|35367.3|35491.6|35371.6|35491.8|35371.8|35486.6|35366.6|10
1651014170000|2022-04-26 23:02:50|35491.7|35371.7|35489.3|35369.3|35495.4|35375.4|35488.4|35368.4|13
1651014180000|2022-04-26 23:03:00|35489|35369|35491.5|35371.5|35493.9|35373.9|35488.5|35368.5|16
1651014190000|2022-04-26 23:03:10|35493.9|35373.9|35493|35373|35495.1|35375.1|35489.6|35369.6|13
1651014200000|2022-04-26 23:03:20|35491.5|35371.5|35485.1|35365.1|35491.5|35371.5|35483.9|35363.9|12
1651014210000|2022-04-26 23:03:30|35489.5|35369.5|35491.6|35371.6|35494.4|35374.4|35489.3|35369.3|9
1651014220000|2022-04-26 23:03:40|35482.4|35362.4|35489.6|35369.6|35491.4|35371.4|35482.4|35362.4|12
1651014230000|2022-04-26 23:03:50|35492.3|35372.3|35492.3|35372.3|35492.3|35372.3|35488.3|35368.3|7
1651014240000|2022-04-26 23:04:00|35490.8|35370.8|35489.8|35369.8|35499.2|35379.2|35489.8|35369.8|10
1651014250000|2022-04-26 23:04:10|35489.2|35369.2|35488.3|35368.3|35490.9|35370.9|35484.6|35364.6|9
1651014260000|2022-04-26 23:04:20|35489.6|35369.6|35496|35376|35496.7|35376.7|35486.9|35366.9|14
1651014270000|2022-04-26 23:04:30|35493.5|35373.5|35492.7|35372.7|35496.7|35376.7|35492.7|35372.7|5
1651014280000|2022-04-26 23:04:40|35499.9|35379.9|35490.8|35370.8|35499.9|35379.9|35486.6|35366.6|14
1651014290000|2022-04-26 23:04:50|35490.7|35370.7|35490|35370|35492.1|35372.1|35487.2|35367.2|17
1651014300000|2022-04-26 23:05:00|35489.1|35369.1|35493.1|35373.1|35493.1|35373.1|35488.4|35368.4|16
1651014310000|2022-04-26 23:05:10|35491.7|35371.7|35492.6|35372.6|35492.6|35372.6|35487.2|35367.2|9
1651014320000|2022-04-26 23:05:20|35492.5|35372.5|35488.1|35368.1|35492.5|35372.5|35485.8|35365.8|26
1651014330000|2022-04-26 23:05:30|35488.9|35368.9|35489|35369|35491.1|35371.1|35487.6|35367.6|12
1651014340000|2022-04-26 23:05:40|35488.6|35368.6|35493|35373|35498.6|35378.6|35486.7|35366.7|13
1651014350000|2022-04-26 23:05:50|35493.9|35373.9|35493.6|35373.6|35493.9|35373.9|35489.6|35369.6|11
1651014360000|2022-04-26 23:06:00|35494.5|35374.5|35484.8|35364.8|35500.3|35380.3|35478.3|35358.3|19
1651014370000|2022-04-26 23:06:10|35478.6|35358.6|35491.8|35371.8|35494.8|35374.8|35478.6|35358.6|14
1651014380000|2022-04-26 23:06:20|35487.3|35367.3|35487|35367|35487.3|35367.3|35486.1|35366.1|9
1651014390000|2022-04-26 23:06:30|35489.8|35369.8|35490.6|35370.6|35496.7|35376.7|35487.6|35367.6|7
1651014400000|2022-04-26 23:06:40|35488.9|35368.9|35487.4|35367.4|35492.3|35372.3|35486.8|35366.8|20
1651014410000|2022-04-26 23:06:50|35487.3|35367.3|35491.1|35371.1|35491.1|35371.1|35487.1|35367.1|11
1651014420000|2022-04-26 23:07:00|35489.4|35369.4|35487.3|35367.3|35489.4|35369.4|35482.7|35362.7|14
1651014430000|2022-04-26 23:07:10|35487.5|35367.5|35499|35379|35499|35379|35486.5|35366.5|13
1651014440000|2022-04-26 23:07:20|35498.4|35378.4|35484.3|35364.3|35498.4|35378.4|35480.9|35360.9|14
1651014450000|2022-04-26 23:07:30|35484.8|35364.8|35485.8|35365.8|35486.6|35366.6|35484|35364|9
1651014460000|2022-04-26 23:07:40|35486.2|35366.2|35483.6|35363.6|35488.9|35368.9|35483.6|35363.6|17
1651014470000|2022-04-26 23:07:50|35484.4|35364.4|35483.7|35363.7|35486.4|35366.4|35483.7|35363.7|16
1651014480000|2022-04-26 23:08:00|35484.2|35364.2|35485|35365|35485|35365|35484.1|35364.1|14
1651014490000|2022-04-26 23:08:10|35484.6|35364.6|35501.9|35381.9|35540|35420|35482.8|35362.8|14
1651014500000|2022-04-26 23:08:20|35502|35382|35524.2|35404.2|35526.1|35406.1|35501.9|35381.9|20
1651014510000|2022-04-26 23:08:30|35523.7|35403.7|35536.2|35416.2|35541.3|35421.3|35516.7|35396.7|26
1651014520000|2022-04-26 23:08:40|35534.8|35414.8|35539.3|35419.3|35555.5|35435.5|35524.4|35404.4|26
1651014530000|2022-04-26 23:08:50|35539.4|35419.4|35544.8|35424.8|35545.7|35425.7|35529.4|35409.4|20
1651014540000|2022-04-26 23:09:00|35547.2|35427.2|35539.9|35419.9|35551.1|35431.1|35520.3|35400.3|18
1651014550000|2022-04-26 23:09:10|35531.9|35411.9|35535.9|35415.9|35540.1|35420.1|35525.2|35405.2|20
1651014560000|2022-04-26 23:09:20|35533.9|35413.9|35533.7|35413.7|35547.7|35427.7|35524.4|35404.4|16
1651014570000|2022-04-26 23:09:30|35531.7|35411.7|35538.2|35418.2|35542.3|35422.3|35522.7|35402.7|14
1651014580000|2022-04-26 23:09:40|35546.4|35426.4|35539.2|35419.2|35546.4|35426.4|35534.6|35414.6|18
1651014590000|2022-04-26 23:09:50|35539.3|35419.3|35525.4|35405.4|35542.8|35422.8|35525.4|35405.4|9
1651014600000|2022-04-26 23:10:00|35525.3|35405.3|35522.8|35402.8|35536.4|35416.4|35521|35401|20
1651014610000|2022-04-26 23:10:10|35522.4|35402.4|35520.8|35400.8|35534.4|35414.4|35520.8|35400.8|16
1651014620000|2022-04-26 23:10:20|35511.2|35391.2|35508.1|35388.1|35514|35394|35507.2|35387.2|15
1651014630000|2022-04-26 23:10:30|35508.2|35388.2|35486.7|35366.7|35511.1|35391.1|35485.5|35365.5|20
1651014640000|2022-04-26 23:10:40|35487.5|35367.5|35486.1|35366.1|35501.4|35381.4|35486.1|35366.1|24
1651014650000|2022-04-26 23:10:50|35486|35366|35486.1|35366.1|35486.6|35366.6|35483.3|35363.3|19
1651014660000|2022-04-26 23:11:00|35485.2|35365.2|35486.2|35366.2|35487|35367|35484.9|35364.9|18
1651014670000|2022-04-26 23:11:10|35486.3|35366.3|35494|35374|35497.8|35377.8|35485.6|35365.6|15
1651014680000|2022-04-26 23:11:20|35489.7|35369.7|35486.4|35366.4|35490.6|35370.6|35485.5|35365.5|16
1651014690000|2022-04-26 23:11:30|35485.8|35365.8|35497|35377|35498.8|35378.8|35485.8|35365.8|18
1651014700000|2022-04-26 23:11:40|35495.3|35375.3|35499.6|35379.6|35502.9|35382.9|35493.3|35373.3|14
1651014710000|2022-04-26 23:11:50|35496.7|35376.7|35490.9|35370.9|35499.1|35379.1|35489.4|35369.4|18
1651014720000|2022-04-26 23:12:00|35490.8|35370.8|35493.5|35373.5|35501|35381|35490.7|35370.7|16
1651014730000|2022-04-26 23:12:10|35493.6|35373.6|35490.9|35370.9|35495|35375|35490.3|35370.3|19
1651014740000|2022-04-26 23:12:20|35491.1|35371.1|35495.4|35375.4|35495.4|35375.4|35490.6|35370.6|5
1651014750000|2022-04-26 23:12:30|35493.6|35373.6|35495.7|35375.7|35500.1|35380.1|35493.6|35373.6|8
1651014760000|2022-04-26 23:12:40|35499.9|35379.9|35491.7|35371.7|35499.9|35379.9|35490.7|35370.7|10
1651014770000|2022-04-26 23:12:50|35493|35373|35492.6|35372.6|35505.7|35385.7|35488.9|35368.9|22
1651014780000|2022-04-26 23:13:00|35490.8|35370.8|35494|35374|35494.2|35374.2|35490.3|35370.3|15
1651014790000|2022-04-26 23:13:10|35492.3|35372.3|35490.9|35370.9|35494|35374|35489.7|35369.7|18
1651014800000|2022-04-26 23:13:20|35492|35372|35489.1|35369.1|35495.8|35375.8|35488.6|35368.6|19
1651014810000|2022-04-26 23:13:30|35491.9|35371.9|35493.2|35373.2|35493.2|35373.2|35489.3|35369.3|16
1651014820000|2022-04-26 23:13:40|35492.7|35372.7|35494.6|35374.6|35494.8|35374.8|35492.3|35372.3|9
1651014830000|2022-04-26 23:13:50|35494.3|35374.3|35491.8|35371.8|35501.1|35381.1|35491.8|35371.8|19
1651014840000|2022-04-26 23:14:00|35492.8|35372.8|35492.5|35372.5|35493.6|35373.6|35489.9|35369.9|12
1651014850000|2022-04-26 23:14:10|35491.2|35371.2|35489.1|35369.1|35493.2|35373.2|35489|35369|16
1651014860000|2022-04-26 23:14:20|35491.8|35371.8|35490.7|35370.7|35493.4|35373.4|35489.6|35369.6|12
1651014870000|2022-04-26 23:14:30|35489.6|35369.6|35490.8|35370.8|35517.6|35397.6|35486.9|35366.9|19
1651014880000|2022-04-26 23:14:40|35489.5|35369.5|35491.5|35371.5|35491.8|35371.8|35488.5|35368.5|14
1651014890000|2022-04-26 23:14:50|35498|35378|35490.6|35370.6|35498.4|35378.4|35490.1|35370.1|17
1651014900000|2022-04-26 23:15:00|35487.7|35367.7|35490.6|35370.6|35490.6|35370.6|35487.7|35367.7|9
1651014910000|2022-04-26 23:15:10|35490.5|35370.5|35488.9|35368.9|35491.6|35371.6|35487.1|35367.1|17
1651014920000|2022-04-26 23:15:20|35488.8|35368.8|35491.8|35371.8|35491.8|35371.8|35486.9|35366.9|14
1651014930000|2022-04-26 23:15:30|35491|35371|35489.3|35369.3|35491|35371|35486.5|35366.5|6
1651014940000|2022-04-26 23:15:40|35486.7|35366.7|35487.9|35367.9|35487.9|35367.9|35486.6|35366.6|9
1651014950000|2022-04-26 23:15:50|35489.6|35369.6|35488.1|35368.1|35489.6|35369.6|35485.7|35365.7|12
1651014960000|2022-04-26 23:16:00|35488.2|35368.2|35488.7|35368.7|35494.4|35374.4|35481|35361|21
1651014970000|2022-04-26 23:16:10|35487.9|35367.9|35488.2|35368.2|35489|35369|35487.1|35367.1|11
1651014980000|2022-04-26 23:16:20|35488.6|35368.6|35487.4|35367.4|35488.6|35368.6|35485.2|35365.2|10
1651014990000|2022-04-26 23:16:30|35487.8|35367.8|35488.2|35368.2|35488.5|35368.5|35486.7|35366.7|6
1651015000000|2022-04-26 23:16:40|35487.8|35367.8|35491.1|35371.1|35491.1|35371.1|35486.7|35366.7|3
1651015010000|2022-04-26 23:16:50|35491.7|35371.7|35489.1|35369.1|35491.7|35371.7|35489.1|35369.1|2
1651015020000|2022-04-26 23:17:00|35482.7|35362.7|35488.8|35368.8|35488.8|35368.8|35482.2|35362.2|8
1651015030000|2022-04-26 23:17:10|35487|35367|35485.9|35365.9|35489.6|35369.6|35483.8|35363.8|19
1651015040000|2022-04-26 23:17:20|35484.8|35364.8|35487.5|35367.5|35488.5|35368.5|35483.5|35363.5|10
1651015050000|2022-04-26 23:17:30|35487.9|35367.9|35484.9|35364.9|35488.6|35368.6|35484.7|35364.7|12
1651015060000|2022-04-26 23:17:40|35485.4|35365.4|35485|35365|35485.4|35365.4|35483.7|35363.7|10
1651015070000|2022-04-26 23:17:50|35486.6|35366.6|35486.5|35366.5|35487.2|35367.2|35485.4|35365.4|7
1651015080000|2022-04-26 23:18:00|35487.1|35367.1|35488.7|35368.7|35489.5|35369.5|35480.1|35360.1|22
1651015090000|2022-04-26 23:18:10|35491.2|35371.2|35485.1|35365.1|35491.2|35371.2|35482.1|35362.1|12
1651015100000|2022-04-26 23:18:20|35484.9|35364.9|35483.6|35363.6|35486.2|35366.2|35482.9|35362.9|14
1651015110000|2022-04-26 23:18:30|35483.4|35363.4|35486.2|35366.2|35486.2|35366.2|35483.2|35363.2|18
1651015120000|2022-04-26 23:18:40|35485.9|35365.9|35486.3|35366.3|35488.1|35368.1|35485.9|35365.9|9
1651015130000|2022-04-26 23:18:50|35486.8|35366.8|35491.2|35371.2|35493.5|35373.5|35486.8|35366.8|12
1651015140000|2022-04-26 23:19:00|35491|35371|35486.9|35366.9|35492.7|35372.7|35485.2|35365.2|11
1651015150000|2022-04-26 23:19:10|35484.9|35364.9|35487|35367|35487|35367|35484.2|35364.2|6
1651015160000|2022-04-26 23:19:20|35486|35366|35487.4|35367.4|35487.9|35367.9|35486|35366|5
1651015170000|2022-04-26 23:19:30|35490.2|35370.2|35487.1|35367.1|35490.2|35370.2|35483.6|35363.6|6
1651015180000|2022-04-26 23:19:40|35488|35368|35483|35363|35488|35368|35479.8|35359.8|17
1651015190000|2022-04-26 23:19:50|35483.5|35363.5|35484.2|35364.2|35487.5|35367.5|35483.5|35363.5|9
1651015200000|2022-04-26 23:20:00|35483.3|35363.3|35484.5|35364.5|35486.9|35366.9|35483.3|35363.3|12
1651015210000|2022-04-26 23:20:10|35484|35364|35484.4|35364.4|35485.1|35365.1|35481.2|35361.2|9
1651015220000|2022-04-26 23:20:20|35485|35365|35487.2|35367.2|35487.2|35367.2|35484|35364|7
1651015230000|2022-04-26 23:20:30|35491.7|35371.7|35487.5|35367.5|35491.7|35371.7|35485.2|35365.2|10
1651015240000|2022-04-26 23:20:40|35487.8|35367.8|35486.7|35366.7|35494.9|35374.9|35486|35366|19
1651015250000|2022-04-26 23:20:50|35488|35368|35489.1|35369.1|35489.8|35369.8|35487.7|35367.7|16
1651015260000|2022-04-26 23:21:00|35490.7|35370.7|35488.1|35368.1|35497.9|35377.9|35488.1|35368.1|13
1651015270000|2022-04-26 23:21:10|35487.5|35367.5|35489.6|35369.6|35489.6|35369.6|35487.5|35367.5|11
1651015280000|2022-04-26 23:21:20|35498|35378|35491|35371|35498|35378|35487|35367|18
1651015290000|2022-04-26 23:21:30|35489.4|35369.4|35490|35370|35490.2|35370.2|35488.5|35368.5|9
1651015300000|2022-04-26 23:21:40|35487.6|35367.6|35492.7|35372.7|35498.2|35378.2|35487.6|35367.6|9
1651015310000|2022-04-26 23:21:50|35492|35372|35490.6|35370.6|35492|35372|35490.6|35370.6|6
1651015320000|2022-04-26 23:22:00|35491.1|35371.1|35488.1|35368.1|35491.1|35371.1|35487|35367|8
1651015330000|2022-04-26 23:22:10|35489.4|35369.4|35492.2|35372.2|35498.3|35378.3|35489.3|35369.3|9
1651015340000|2022-04-26 23:22:20|35491.2|35371.2|35497.7|35377.7|35497.7|35377.7|35491.2|35371.2|5
1651015350000|2022-04-26 23:22:30|35492.7|35372.7|35494.2|35374.2|35494.2|35374.2|35491.4|35371.4|11
1651015360000|2022-04-26 23:22:40|35486.8|35366.8|35493.2|35373.2|35499.2|35379.2|35486.8|35366.8|12
1651015370000|2022-04-26 23:22:50|35487.3|35367.3|35486.6|35366.6|35487.6|35367.6|35483.7|35363.7|11
1651015380000|2022-04-26 23:23:00|35486.9|35366.9|35488.5|35368.5|35488.5|35368.5|35486.9|35366.9|4
1651015390000|2022-04-26 23:23:10|35495.3|35375.3|35497.8|35377.8|35500.4|35380.4|35490.5|35370.5|10
1651015400000|2022-04-26 23:23:20|35492|35372|35486.1|35366.1|35497.2|35377.2|35486.1|35366.1|8
1651015410000|2022-04-26 23:23:30|35486.6|35366.6|35488.8|35368.8|35488.8|35368.8|35486.6|35366.6|5
1651015420000|2022-04-26 23:23:40|35490.1|35370.1|35487.5|35367.5|35493.4|35373.4|35485.4|35365.4|15
1651015430000|2022-04-26 23:23:50|35486.7|35366.7|35488.2|35368.2|35488.2|35368.2|35486.7|35366.7|6
1651015440000|2022-04-26 23:24:00|35488.1|35368.1|35493.3|35373.3|35497.9|35377.9|35485.6|35365.6|11
1651015450000|2022-04-26 23:24:10|35492|35372|35490.6|35370.6|35495.8|35375.8|35490.1|35370.1|13
1651015460000|2022-04-26 23:24:20|35490.8|35370.8|35494.3|35374.3|35496.6|35376.6|35490.7|35370.7|13
1651015470000|2022-04-26 23:24:30|35494.4|35374.4|35497.7|35377.7|35503.8|35383.8|35494.4|35374.4|17
1651015480000|2022-04-26 23:24:40|35488.6|35368.6|35500.9|35380.9|35502.5|35382.5|35487.6|35367.6|20
1651015490000|2022-04-26 23:24:50|35499.9|35379.9|35499|35379|35503.3|35383.3|35488|35368|17
1651015500000|2022-04-26 23:25:00|35501.1|35381.1|35494.1|35374.1|35508.4|35388.4|35494.1|35374.1|27
1651015510000|2022-04-26 23:25:10|35496.1|35376.1|35494.2|35374.2|35496.8|35376.8|35492.4|35372.4|19
1651015520000|2022-04-26 23:25:20|35493.2|35373.2|35494.6|35374.6|35496.2|35376.2|35493.1|35373.1|16
1651015530000|2022-04-26 23:25:30|35494.5|35374.5|35484.4|35364.4|35501.8|35381.8|35484.4|35364.4|23
1651015540000|2022-04-26 23:25:40|35502.5|35382.5|35496.6|35376.6|35504.9|35384.9|35484|35364|24
1651015550000|2022-04-26 23:25:50|35495.5|35375.5|35489.9|35369.9|35497.8|35377.8|35484.9|35364.9|12
1651015560000|2022-04-26 23:26:00|35488.6|35368.6|35497.2|35377.2|35506.8|35386.8|35488.6|35368.6|22
1651015570000|2022-04-26 23:26:10|35498.6|35378.6|35498.4|35378.4|35499.3|35379.3|35496.1|35376.1|13
1651015580000|2022-04-26 23:26:20|35498.1|35378.1|35492.1|35372.1|35500.1|35380.1|35479.9|35359.9|13
1651015590000|2022-04-26 23:26:30|35495.6|35375.6|35496.1|35376.1|35498.8|35378.8|35484.8|35364.8|22
1651015600000|2022-04-26 23:26:40|35484.7|35364.7|35485.3|35365.3|35496.2|35376.2|35484.7|35364.7|24
1651015610000|2022-04-26 23:26:50|35495|35375|35499.1|35379.1|35499.1|35379.1|35485.6|35365.6|23
1651015620000|2022-04-26 23:27:00|35498.8|35378.8|35495.4|35375.4|35499.6|35379.6|35483.3|35363.3|30
1651015630000|2022-04-26 23:27:10|35495.2|35375.2|35495.1|35375.1|35496.1|35376.1|35484.5|35364.5|17
1651015640000|2022-04-26 23:27:20|35484.6|35364.6|35495.3|35375.3|35495.8|35375.8|35484.4|35364.4|17
1651015650000|2022-04-26 23:27:30|35495.1|35375.1|35485.2|35365.2|35495.9|35375.9|35481.7|35361.7|19
1651015660000|2022-04-26 23:27:40|35482.4|35362.4|35492.9|35372.9|35496.3|35376.3|35482.4|35362.4|26
1651015670000|2022-04-26 23:27:50|35482.1|35362.1|35492.7|35372.7|35493.5|35373.5|35479.7|35359.7|17
1651015680000|2022-04-26 23:28:00|35480.2|35360.2|35494.7|35374.7|35494.7|35374.7|35480.2|35360.2|21
1651015690000|2022-04-26 23:28:10|35493.7|35373.7|35499.4|35379.4|35499.4|35379.4|35482.8|35362.8|18
1651015700000|2022-04-26 23:28:20|35489.7|35369.7|35483.8|35363.8|35494|35374|35482.8|35362.8|21
1651015710000|2022-04-26 23:28:30|35484.2|35364.2|35495.2|35375.2|35495.2|35375.2|35484.1|35364.1|17
1651015720000|2022-04-26 23:28:40|35488.8|35368.8|35485.1|35365.1|35497.5|35377.5|35484.6|35364.6|22
1651015730000|2022-04-26 23:28:50|35495.2|35375.2|35493.8|35373.8|35500.9|35380.9|35481.7|35361.7|20
1651015740000|2022-04-26 23:29:00|35483.7|35363.7|35482.2|35362.2|35495.1|35375.1|35480.2|35360.2|16
1651015750000|2022-04-26 23:29:10|35481.1|35361.1|35483.3|35363.3|35493.8|35373.8|35480.8|35360.8|21
1651015760000|2022-04-26 23:29:20|35493.1|35373.1|35496.4|35376.4|35496.4|35376.4|35482.6|35362.6|18
1651015770000|2022-04-26 23:29:30|35485|35365|35494.9|35374.9|35497.2|35377.2|35483.9|35363.9|15
1651015780000|2022-04-26 23:29:40|35493.5|35373.5|35486.2|35366.2|35494.7|35374.7|35485.6|35365.6|25
1651015790000|2022-04-26 23:29:50|35486.8|35366.8|35492.7|35372.7|35492.7|35372.7|35484.2|35364.2|12
1651015800000|2022-04-26 23:30:00|35493.9|35373.9|35489.3|35369.3|35493.9|35373.9|35489.3|35369.3|11
1651015810000|2022-04-26 23:30:10|35494.3|35374.3|35481.9|35361.9|35494.3|35374.3|35479.8|35359.8|15
1651015820000|2022-04-26 23:30:20|35479.8|35359.8|35482.1|35362.1|35496.8|35376.8|35479.8|35359.8|23
1651015830000|2022-04-26 23:30:30|35482.7|35362.7|35482.5|35362.5|35495|35375|35480.3|35360.3|15
1651015840000|2022-04-26 23:30:40|35484|35364|35495.1|35375.1|35495.1|35375.1|35479.6|35359.6|18
1651015850000|2022-04-26 23:30:50|35482.9|35362.9|35493|35373|35496.3|35376.3|35481.1|35361.1|14
1651015860000|2022-04-26 23:31:00|35490.6|35370.6|35496.3|35376.3|35496.3|35376.3|35479.3|35359.3|17
1651015870000|2022-04-26 23:31:10|35492.8|35372.8|35493.1|35373.1|35497.1|35377.1|35492.8|35372.8|11
1651015880000|2022-04-26 23:31:20|35492.9|35372.9|35490|35370|35494.6|35374.6|35486.3|35366.3|16
1651015890000|2022-04-26 23:31:30|35488.9|35368.9|35489.6|35369.6|35489.7|35369.7|35488.9|35368.9|7
1651015900000|2022-04-26 23:31:40|35489|35369|35487.3|35367.3|35489.6|35369.6|35487.3|35367.3|10
1651015910000|2022-04-26 23:31:50|35488.6|35368.6|35490.3|35370.3|35492|35372|35487.5|35367.5|5
1651015920000|2022-04-26 23:32:00|35491.1|35371.1|35489|35369|35491.1|35371.1|35489|35369|14
1651015930000|2022-04-26 23:32:10|35487.3|35367.3|35482.7|35362.7|35488.3|35368.3|35478.4|35358.4|7
1651015940000|2022-04-26 23:32:20|35482.6|35362.6|35489.6|35369.6|35489.6|35369.6|35482.6|35362.6|9
1651015950000|2022-04-26 23:32:30|35488.9|35368.9|35490.7|35370.7|35490.7|35370.7|35488.9|35368.9|5
1651015960000|2022-04-26 23:32:40|35491.1|35371.1|35487.8|35367.8|35491.1|35371.1|35487.8|35367.8|9
1651015970000|2022-04-26 23:32:50|35487.2|35367.2|35487.3|35367.3|35489.8|35369.8|35487.2|35367.2|11
1651015980000|2022-04-26 23:33:00|35489|35369|35488.7|35368.7|35490.3|35370.3|35488.7|35368.7|10
1651015990000|2022-04-26 23:33:10|35488|35368|35482.9|35362.9|35488|35368|35481.7|35361.7|8
1651016000000|2022-04-26 23:33:20|35482.6|35362.6|35484.4|35364.4|35485.6|35365.6|35482.6|35362.6|5
1651016010000|2022-04-26 23:33:30|35483.6|35363.6|35489.8|35369.8|35489.8|35369.8|35483.6|35363.6|9
1651016020000|2022-04-26 23:33:40|35488.8|35368.8|35484.9|35364.9|35488.9|35368.9|35484.9|35364.9|6
1651016030000|2022-04-26 23:33:50|35488.7|35368.7|35478.2|35358.2|35489.9|35369.9|35477.6|35357.6|15
1651016040000|2022-04-26 23:34:00|35485.9|35365.9|35486.5|35366.5|35488.7|35368.7|35482.5|35362.5|21
1651016050000|2022-04-26 23:34:10|35485.3|35365.3|35486.7|35366.7|35486.7|35366.7|35483|35363|14
1651016060000|2022-04-26 23:34:20|35487.9|35367.9|35488.8|35368.8|35488.8|35368.8|35484.7|35364.7|15
1651016070000|2022-04-26 23:34:30|35478.7|35358.7|35479.1|35359.1|35489.8|35369.8|35477.8|35357.8|12
1651016080000|2022-04-26 23:34:40|35479.3|35359.3|35488.8|35368.8|35490|35370|35478|35358|21
1651016090000|2022-04-26 23:34:50|35478.4|35358.4|35489.1|35369.1|35489.8|35369.8|35477.8|35357.8|18
1651016100000|2022-04-26 23:35:00|35488.5|35368.5|35476.9|35356.9|35490|35370|35474.5|35354.5|23
1651016110000|2022-04-26 23:35:10|35476.2|35356.2|35487.9|35367.9|35489|35369|35476.2|35356.2|17
1651016120000|2022-04-26 23:35:20|35488.5|35368.5|35488.2|35368.2|35489.4|35369.4|35477.2|35357.2|12
1651016130000|2022-04-26 23:35:30|35488|35368|35489.7|35369.7|35490.2|35370.2|35477.8|35357.8|18
1651016140000|2022-04-26 23:35:40|35490.2|35370.2|35490.3|35370.3|35491.5|35371.5|35480.7|35360.7|18
1651016150000|2022-04-26 23:35:50|35489|35369|35476.2|35356.2|35489.7|35369.7|35476.2|35356.2|18
1651016160000|2022-04-26 23:36:00|35487.8|35367.8|35486.2|35366.2|35487.8|35367.8|35476.5|35356.5|19
1651016170000|2022-04-26 23:36:10|35476.1|35356.1|35488.4|35368.4|35489|35369|35476.1|35356.1|19
1651016180000|2022-04-26 23:36:20|35488.5|35368.5|35488|35368|35489.2|35369.2|35487.5|35367.5|11
1651016190000|2022-04-26 23:36:30|35487.2|35367.2|35484.9|35364.9|35488.4|35368.4|35484.8|35364.8|6
1651016200000|2022-04-26 23:36:40|35485.5|35365.5|35491|35371|35491|35371|35484.9|35364.9|8
1651016210000|2022-04-26 23:36:50|35490.3|35370.3|35486.6|35366.6|35490.3|35370.3|35484.4|35364.4|7
1651016220000|2022-04-26 23:37:00|35486.7|35366.7|35491.1|35371.1|35491.8|35371.8|35481.1|35361.1|12
1651016230000|2022-04-26 23:37:10|35491.4|35371.4|35489.6|35369.6|35491.4|35371.4|35489.6|35369.6|7
1651016240000|2022-04-26 23:37:20|35488.8|35368.8|35488.8|35368.8|35488.8|35368.8|35488.8|35368.8|1
1651016250000|2022-04-26 23:37:30|35489.7|35369.7|35490.9|35370.9|35491.1|35371.1|35485.8|35365.8|9
1651016260000|2022-04-26 23:37:40|35491.4|35371.4|35489.1|35369.1|35491.5|35371.5|35487|35367|13
1651016270000|2022-04-26 23:37:50|35488.2|35368.2|35488.9|35368.9|35491.8|35371.8|35480.6|35360.6|19
1651016280000|2022-04-26 23:38:00|35490.9|35370.9|35490.7|35370.7|35490.9|35370.9|35488.9|35368.9|9
1651016290000|2022-04-26 23:38:10|35489.4|35369.4|35486.4|35366.4|35489.9|35369.9|35486.4|35366.4|5
1651016300000|2022-04-26 23:38:20|35486.9|35366.9|35491.4|35371.4|35491.4|35371.4|35486.9|35366.9|7
1651016310000|2022-04-26 23:38:30|35490.8|35370.8|35489.4|35369.4|35490.8|35370.8|35487.9|35367.9|11
1651016320000|2022-04-26 23:38:40|35488.5|35368.5|35485.6|35365.6|35488.5|35368.5|35479.6|35359.6|10
1651016330000|2022-04-26 23:38:50|35484.3|35364.3|35488.2|35368.2|35490.3|35370.3|35484.3|35364.3|13
1651016340000|2022-04-26 23:39:00|35478.5|35358.5|35480.8|35360.8|35484.3|35364.3|35478.5|35358.5|18
1651016350000|2022-04-26 23:39:10|35480.9|35360.9|35483.7|35363.7|35485.1|35365.1|35479.9|35359.9|22
1651016360000|2022-04-26 23:39:20|35483.6|35363.6|35483.5|35363.5|35485|35365|35482.4|35362.4|15
1651016370000|2022-04-26 23:39:30|35489.8|35369.8|35487.3|35367.3|35490|35370|35476.9|35356.9|11
1651016380000|2022-04-26 23:39:40|35486.7|35366.7|35485.8|35365.8|35489|35369|35485.6|35365.6|12
1651016390000|2022-04-26 23:39:50|35485.7|35365.7|35491.4|35371.4|35492.5|35372.5|35485.7|35365.7|15
1651016400000|2022-04-26 23:40:00|35491.3|35371.3|35492|35372|35492|35372|35486.1|35366.1|11
1651016410000|2022-04-26 23:40:10|35492.2|35372.2|35491.6|35371.6|35493.6|35373.6|35484.2|35364.2|21
1651016420000|2022-04-26 23:40:20|35491.2|35371.2|35491.4|35371.4|35492.3|35372.3|35489.6|35369.6|10
1651016430000|2022-04-26 23:40:30|35491.7|35371.7|35491.3|35371.3|35491.8|35371.8|35485.9|35365.9|17
1651016440000|2022-04-26 23:40:40|35489.3|35369.3|35490.1|35370.1|35491.4|35371.4|35489.3|35369.3|18
1651016450000|2022-04-26 23:40:50|35491.1|35371.1|35490.5|35370.5|35491.6|35371.6|35490.1|35370.1|9
1651016460000|2022-04-26 23:41:00|35491|35371|35487.7|35367.7|35492.2|35372.2|35486.9|35366.9|16
1651016470000|2022-04-26 23:41:10|35488.2|35368.2|35491.9|35371.9|35492.9|35372.9|35487.1|35367.1|19
1651016480000|2022-04-26 23:41:20|35492.4|35372.4|35489.5|35369.5|35492.4|35372.4|35485.4|35365.4|15
1651016490000|2022-04-26 23:41:30|35488.7|35368.7|35487.4|35367.4|35490.1|35370.1|35482.5|35362.5|10
1651016500000|2022-04-26 23:41:40|35486.3|35366.3|35490.6|35370.6|35492.3|35372.3|35484.7|35364.7|20
1651016510000|2022-04-26 23:41:50|35490.8|35370.8|35484.2|35364.2|35491.4|35371.4|35482|35362|12
1651016520000|2022-04-26 23:42:00|35484.3|35364.3|35489.3|35369.3|35491.5|35371.5|35481.8|35361.8|10
1651016530000|2022-04-26 23:42:10|35491.4|35371.4|35493.1|35373.1|35493.1|35373.1|35490|35370|15
1651016540000|2022-04-26 23:42:20|35491.7|35371.7|35492.3|35372.3|35492.3|35372.3|35485.7|35365.7|12
1651016550000|2022-04-26 23:42:30|35490.1|35370.1|35491.7|35371.7|35492.9|35372.9|35490.1|35370.1|13
1651016560000|2022-04-26 23:42:40|35491|35371|35492.8|35372.8|35493.4|35373.4|35485.6|35365.6|17
1651016570000|2022-04-26 23:42:50|35492.9|35372.9|35492.5|35372.5|35494.7|35374.7|35492.4|35372.4|16
1651016580000|2022-04-26 23:43:00|35490.8|35370.8|35497.1|35377.1|35502.5|35382.5|35490.8|35370.8|11
1651016590000|2022-04-26 23:43:10|35496.9|35376.9|35490.7|35370.7|35496.9|35376.9|35489.2|35369.2|20
1651016600000|2022-04-26 23:43:20|35491.3|35371.3|35491.9|35371.9|35492.1|35372.1|35489.1|35369.1|14
1651016610000|2022-04-26 23:43:30|35492.4|35372.4|35492|35372|35492.7|35372.7|35491.2|35371.2|5
1651016620000|2022-04-26 23:43:40|35490.4|35370.4|35495.1|35375.1|35508.5|35388.5|35490.4|35370.4|12
1651016630000|2022-04-26 23:43:50|35501|35381|35491.8|35371.8|35501|35381|35490.8|35370.8|12
1651016640000|2022-04-26 23:44:00|35492.4|35372.4|35501.4|35381.4|35508.5|35388.5|35483.1|35363.1|16
1651016650000|2022-04-26 23:44:10|35479.5|35359.5|35491.3|35371.3|35492.5|35372.5|35479.5|35359.5|13
1651016660000|2022-04-26 23:44:20|35490.7|35370.7|35491.9|35371.9|35494.5|35374.5|35489|35369|14
1651016670000|2022-04-26 23:44:30|35492.3|35372.3|35495.1|35375.1|35497.9|35377.9|35492.1|35372.1|18
1651016680000|2022-04-26 23:44:40|35494.5|35374.5|35494.9|35374.9|35494.9|35374.9|35490.2|35370.2|17
1651016690000|2022-04-26 23:44:50|35502|35382|35495.5|35375.5|35502|35382|35491.1|35371.1|17
1651016700000|2022-04-26 23:45:00|35495.1|35375.1|35491.4|35371.4|35502.8|35382.8|35487|35367|15
1651016710000|2022-04-26 23:45:10|35491|35371|35494|35374|35498.6|35378.6|35491|35371|13
1651016720000|2022-04-26 23:45:20|35495.1|35375.1|35486.6|35366.6|35495.1|35375.1|35486.5|35366.5|19
1651016730000|2022-04-26 23:45:30|35486.3|35366.3|35483.6|35363.6|35487.1|35367.1|35483.2|35363.2|22
1651016740000|2022-04-26 23:45:40|35483.2|35363.2|35484.2|35364.2|35488.9|35368.9|35483.2|35363.2|17
1651016750000|2022-04-26 23:45:50|35484.8|35364.8|35482.7|35362.7|35487.6|35367.6|35482.6|35362.6|14
1651016760000|2022-04-26 23:46:00|35481.8|35361.8|35490|35370|35492.4|35372.4|35481.8|35361.8|20
1651016770000|2022-04-26 23:46:10|35489.1|35369.1|35487.5|35367.5|35491.2|35371.2|35487.5|35367.5|15
1651016780000|2022-04-26 23:46:20|35486.7|35366.7|35491.5|35371.5|35493|35373|35486.7|35366.7|10
1651016790000|2022-04-26 23:46:30|35491.9|35371.9|35491.2|35371.2|35494.9|35374.9|35490.7|35370.7|17
1651016800000|2022-04-26 23:46:40|35491.8|35371.8|35485.5|35365.5|35493.8|35373.8|35485.5|35365.5|16
1651016810000|2022-04-26 23:46:50|35488.1|35368.1|35488.4|35368.4|35491.6|35371.6|35487.9|35367.9|24
1651016820000|2022-04-26 23:47:00|35488.2|35368.2|35495.1|35375.1|35503.9|35383.9|35487|35367|23
1651016830000|2022-04-26 23:47:10|35495.2|35375.2|35497.2|35377.2|35504.5|35384.5|35495.2|35375.2|14
1651016840000|2022-04-26 23:47:20|35501.4|35381.4|35497.4|35377.4|35502.6|35382.6|35496.8|35376.8|17
1651016850000|2022-04-26 23:47:30|35497.7|35377.7|35498|35378|35498.9|35378.9|35495.7|35375.7|20
1651016860000|2022-04-26 23:47:40|35497.9|35377.9|35500.1|35380.1|35501.3|35381.3|35497.9|35377.9|22
1651016870000|2022-04-26 23:47:50|35500.7|35380.7|35508.7|35388.7|35509.2|35389.2|35498.8|35378.8|18
1651016880000|2022-04-26 23:48:00|35499.8|35379.8|35503|35383|35510.1|35390.1|35499.8|35379.8|13
1651016890000|2022-04-26 23:48:10|35501.3|35381.3|35499.8|35379.8|35502.7|35382.7|35499.8|35379.8|8
1651016900000|2022-04-26 23:48:20|35499.7|35379.7|35501.1|35381.1|35501.7|35381.7|35498.2|35378.2|13
1651016910000|2022-04-26 23:48:30|35502.4|35382.4|35505.2|35385.2|35511.8|35391.8|35498.2|35378.2|20
1651016920000|2022-04-26 23:48:40|35503.8|35383.8|35503.2|35383.2|35504|35384|35498.7|35378.7|13
1651016930000|2022-04-26 23:48:50|35510.2|35390.2|35513.4|35393.4|35513.4|35393.4|35510.2|35390.2|12
1651016940000|2022-04-26 23:49:00|35513.3|35393.3|35516|35396|35516.4|35396.4|35513.3|35393.3|16
1651016950000|2022-04-26 23:49:10|35515.8|35395.8|35516.1|35396.1|35516.4|35396.4|35515.5|35395.5|14
1651016960000|2022-04-26 23:49:20|35516.2|35396.2|35501.7|35381.7|35516.2|35396.2|35501.6|35381.6|23
1651016970000|2022-04-26 23:49:30|35500.9|35380.9|35501.8|35381.8|35505.2|35385.2|35500.9|35380.9|11
1651016980000|2022-04-26 23:49:40|35502|35382|35503.4|35383.4|35508.6|35388.6|35500.9|35380.9|18
1651016990000|2022-04-26 23:49:50|35502.9|35382.9|35513.4|35393.4|35514.7|35394.7|35502|35382|13
1651017000000|2022-04-26 23:50:00|35513.3|35393.3|35515.6|35395.6|35516.2|35396.2|35513.3|35393.3|13
1651017010000|2022-04-26 23:50:10|35515.5|35395.5|35503.3|35383.3|35515.5|35395.5|35498.3|35378.3|8
1651017020000|2022-04-26 23:50:20|35501.7|35381.7|35503.1|35383.1|35513.2|35393.2|35501.7|35381.7|13
1651017030000|2022-04-26 23:50:30|35503.7|35383.7|35505|35385|35506|35386|35501.9|35381.9|20
1651017040000|2022-04-26 23:50:40|35506.6|35386.6|35515.1|35395.1|35515.8|35395.8|35505.3|35385.3|16
1651017050000|2022-04-26 23:50:50|35514.7|35394.7|35516.4|35396.4|35516.8|35396.8|35513.9|35393.9|10
1651017060000|2022-04-26 23:51:00|35503.9|35383.9|35501.8|35381.8|35504.6|35384.6|35499.8|35379.8|21
1651017070000|2022-04-26 23:51:10|35501.3|35381.3|35502.9|35382.9|35505.5|35385.5|35501.3|35381.3|20
1651017080000|2022-04-26 23:51:20|35504.7|35384.7|35499.6|35379.6|35504.7|35384.7|35499.3|35379.3|15
1651017090000|2022-04-26 23:51:30|35500.1|35380.1|35499|35379|35505.2|35385.2|35496.2|35376.2|17
1651017100000|2022-04-26 23:51:40|35498.9|35378.9|35499.8|35379.8|35501.3|35381.3|35498.8|35378.8|14
1651017110000|2022-04-26 23:51:50|35499.7|35379.7|35496.1|35376.1|35503.6|35383.6|35496.1|35376.1|19
1651017120000|2022-04-26 23:52:00|35496.3|35376.3|35511.3|35391.3|35514.5|35394.5|35496.1|35376.1|18
1651017130000|2022-04-26 23:52:10|35509.9|35389.9|35514.6|35394.6|35514.6|35394.6|35509.9|35389.9|13
1651017140000|2022-04-26 23:52:20|35514.1|35394.1|35514.3|35394.3|35514.3|35394.3|35513.5|35393.5|6
1651017150000|2022-04-26 23:52:30|35514.9|35394.9|35502.6|35382.6|35519.1|35399.1|35502.6|35382.6|12
1651017160000|2022-04-26 23:52:40|35499.9|35379.9|35504.5|35384.5|35507.3|35387.3|35499.9|35379.9|13
1651017170000|2022-04-26 23:52:50|35505.1|35385.1|35500.2|35380.2|35506.4|35386.4|35500.2|35380.2|18
1651017180000|2022-04-26 23:53:00|35499.1|35379.1|35514.8|35394.8|35514.8|35394.8|35499.1|35379.1|14
1651017190000|2022-04-26 23:53:10|35514.2|35394.2|35513.4|35393.4|35514.7|35394.7|35513.3|35393.3|12
1651017200000|2022-04-26 23:53:20|35513.8|35393.8|35514.9|35394.9|35514.9|35394.9|35513.1|35393.1|8
1651017210000|2022-04-26 23:53:30|35514.5|35394.5|35501.8|35381.8|35514.8|35394.8|35499.8|35379.8|22
1651017220000|2022-04-26 23:53:40|35501.7|35381.7|35498.1|35378.1|35504.1|35384.1|35496.3|35376.3|16
1651017230000|2022-04-26 23:53:50|35498.5|35378.5|35509.4|35389.4|35510.4|35390.4|35497.1|35377.1|16
1651017240000|2022-04-26 23:54:00|35498|35378|35500.2|35380.2|35501.3|35381.3|35494.9|35374.9|15
1651017250000|2022-04-26 23:54:10|35501.3|35381.3|35502.5|35382.5|35503.8|35383.8|35496.5|35376.5|23
1651017260000|2022-04-26 23:54:20|35502|35382|35502.3|35382.3|35502.5|35382.5|35499.9|35379.9|18
1651017270000|2022-04-26 23:54:30|35503.4|35383.4|35507.2|35387.2|35512.1|35392.1|35499.5|35379.5|13
1651017280000|2022-04-26 23:54:40|35508.3|35388.3|35500.2|35380.2|35508.3|35388.3|35499.9|35379.9|15
1651017290000|2022-04-26 23:54:50|35500.3|35380.3|35514.9|35394.9|35516|35396|35500.3|35380.3|21
1651017300000|2022-04-26 23:55:00|35515.4|35395.4|35515.4|35395.4|35515.7|35395.7|35514.8|35394.8|18
1651017310000|2022-04-26 23:55:10|35515.3|35395.3|35515|35395|35515.3|35395.3|35514.8|35394.8|9
1651017320000|2022-04-26 23:55:20|35515.2|35395.2|35509.7|35389.7|35516|35396|35501.8|35381.8|17
1651017330000|2022-04-26 23:55:30|35511.3|35391.3|35506.9|35386.9|35511.3|35391.3|35501.4|35381.4|19
1651017340000|2022-04-26 23:55:40|35505.3|35385.3|35515.3|35395.3|35515.5|35395.5|35503|35383|13
1651017350000|2022-04-26 23:55:50|35515.2|35395.2|35501.9|35381.9|35515.7|35395.7|35499.1|35379.1|16
1651017360000|2022-04-26 23:56:00|35501.5|35381.5|35501|35381|35501.5|35381.5|35500.1|35380.1|20
1651017370000|2022-04-26 23:56:10|35501.6|35381.6|35509.2|35389.2|35509.2|35389.2|35500.6|35380.6|18
1651017380000|2022-04-26 23:56:20|35506.6|35386.6|35505.5|35385.5|35509.2|35389.2|35503.8|35383.8|13
1651017390000|2022-04-26 23:56:30|35505|35385|35514.5|35394.5|35516.4|35396.4|35503.7|35383.7|12
1651017400000|2022-04-26 23:56:40|35515.6|35395.6|35517.8|35397.8|35518|35398|35512.2|35392.2|15
1651017410000|2022-04-26 23:56:50|35517.5|35397.5|35519.6|35399.6|35519.9|35399.9|35517.5|35397.5|11
1651017420000|2022-04-26 23:57:00|35520.1|35400.1|35519.1|35399.1|35520.2|35400.2|35518.7|35398.7|16
1651017430000|2022-04-26 23:57:10|35508.8|35388.8|35506.1|35386.1|35508.8|35388.8|35504|35384|13
1651017440000|2022-04-26 23:57:20|35504.9|35384.9|35511.8|35391.8|35515.1|35395.1|35504.9|35384.9|11
1651017450000|2022-04-26 23:57:30|35510.4|35390.4|35516.1|35396.1|35516.1|35396.1|35501.5|35381.5|14
1651017460000|2022-04-26 23:57:40|35516.4|35396.4|35517.7|35397.7|35517.7|35397.7|35516.4|35396.4|17
1651017470000|2022-04-26 23:57:50|35517.2|35397.2|35518.7|35398.7|35519.1|35399.1|35517.2|35397.2|9
1651017480000|2022-04-26 23:58:00|35518.6|35398.6|35507.5|35387.5|35519|35399|35505.6|35385.6|15
1651017490000|2022-04-26 23:58:10|35507.1|35387.1|35506.6|35386.6|35522.9|35402.9|35505.9|35385.9|18
1651017500000|2022-04-26 23:58:20|35510.6|35390.6|35512.2|35392.2|35512.9|35392.9|35508.3|35388.3|10
1651017510000|2022-04-26 23:58:30|35509.2|35389.2|35521.1|35401.1|35521.7|35401.7|35509.2|35389.2|11
1651017520000|2022-04-26 23:58:40|35521.4|35401.4|35521.3|35401.3|35521.9|35401.9|35521.2|35401.2|11
1651017530000|2022-04-26 23:58:50|35521.1|35401.1|35522.4|35402.4|35522.6|35402.6|35521.1|35401.1|11
1651017540000|2022-04-26 23:59:00|35510.5|35390.5|35509|35389|35512.3|35392.3|35507.4|35387.4|23
1651017550000|2022-04-26 23:59:10|35509.4|35389.4|35511|35391|35512.1|35392.1|35507.4|35387.4|9
1651017560000|2022-04-26 23:59:20|35511.6|35391.6|35511.7|35391.7|35514.5|35394.5|35508.3|35388.3|19
1651017570000|2022-04-26 23:59:30|35521.2|35401.2|35523.9|35403.9|35524.3|35404.3|35521.2|35401.2|20
1651017580000|2022-04-26 23:59:40|35523.6|35403.6|35515.9|35395.9|35524.2|35404.2|35515.9|35395.9|12
1651017590000|2022-04-26 23:59:50|35516|35396|35501.5|35381.5|35516.2|35396.2|35501.5|35381.5|16
1651017600000|2022-04-27 00:00:00|35504.5|35384.5|35515.1|35395.1|35516.1|35396.1|35504.5|35384.5|24
1651017610000|2022-04-27 00:00:10|35514.9|35394.9|35520.5|35400.5|35520.5|35400.5|35514.3|35394.3|16
1651017620000|2022-04-27 00:00:20|35515.6|35395.6|35506|35386|35515.6|35395.6|35504|35384|21
1651017630000|2022-04-27 00:00:30|35507.3|35387.3|35507.1|35387.1|35510.4|35390.4|35501.8|35381.8|30
1651017640000|2022-04-27 00:00:40|35507.9|35387.9|35501.4|35381.4|35507.9|35387.9|35501.4|35381.4|23
1651017650000|2022-04-27 00:00:50|35503.2|35383.2|35503.3|35383.3|35505.8|35385.8|35501.3|35381.3|19
1651017660000|2022-04-27 00:01:00|35505|35385|35499.6|35379.6|35505.5|35385.5|35498.5|35378.5|30
1651017670000|2022-04-27 00:01:10|35499.7|35379.7|35495|35375|35502|35382|35494.2|35374.2|16
1651017680000|2022-04-27 00:01:20|35494.6|35374.6|35494.8|35374.8|35501.6|35381.6|35494.4|35374.4|24
1651017690000|2022-04-27 00:01:30|35494|35374|35503|35383|35503|35383|35493.9|35373.9|18
1651017700000|2022-04-27 00:01:40|35501.9|35381.9|35499.9|35379.9|35501.9|35381.9|35496.6|35376.6|14
1651017710000|2022-04-27 00:01:50|35501.2|35381.2|35499.3|35379.3|35501.6|35381.6|35498.5|35378.5|16
1651017720000|2022-04-27 00:02:00|35496.4|35376.4|35499.7|35379.7|35501.7|35381.7|35496.4|35376.4|18
1651017730000|2022-04-27 00:02:10|35500.8|35380.8|35498.9|35378.9|35501|35381|35497|35377|14
1651017740000|2022-04-27 00:02:20|35499.4|35379.4|35502.1|35382.1|35506|35386|35498.3|35378.3|17
1651017750000|2022-04-27 00:02:30|35499.6|35379.6|35498.6|35378.6|35514|35394|35495.2|35375.2|25
1651017760000|2022-04-27 00:02:40|35508.1|35388.1|35507.8|35387.8|35508.1|35388.1|35502.4|35382.4|19
1651017770000|2022-04-27 00:02:50|35506.8|35386.8|35504.8|35384.8|35509.1|35389.1|35504.5|35384.5|18
1651017780000|2022-04-27 00:03:00|35506.4|35386.4|35510.5|35390.5|35510.7|35390.7|35499|35379|17
1651017790000|2022-04-27 00:03:10|35510.1|35390.1|35511.7|35391.7|35514.8|35394.8|35506.2|35386.2|30
1651017800000|2022-04-27 00:03:20|35511.2|35391.2|35509.7|35389.7|35514.5|35394.5|35509|35389|19
1651017810000|2022-04-27 00:03:30|35508.2|35388.2|35509.7|35389.7|35512.1|35392.1|35508.1|35388.1|21
1651017820000|2022-04-27 00:03:40|35509.6|35389.6|35512.4|35392.4|35518.9|35398.9|35509.4|35389.4|17
1651017830000|2022-04-27 00:03:50|35512.2|35392.2|35517.1|35397.1|35518.6|35398.6|35512.2|35392.2|21
1651017840000|2022-04-27 00:04:00|35516.6|35396.6|35515.7|35395.7|35517.8|35397.8|35515.7|35395.7|18
1651017850000|2022-04-27 00:04:10|35514.1|35394.1|35515.8|35395.8|35518.9|35398.9|35514.1|35394.1|13
1651017860000|2022-04-27 00:04:20|35517|35397|35522.8|35402.8|35524.9|35404.9|35511|35391|19
1651017870000|2022-04-27 00:04:30|35520.6|35400.6|35522.7|35402.7|35523.1|35403.1|35511.8|35391.8|26
1651017880000|2022-04-27 00:04:40|35521.7|35401.7|35519.1|35399.1|35521.7|35401.7|35516.3|35396.3|15
1651017890000|2022-04-27 00:04:50|35519.8|35399.8|35518.3|35398.3|35520|35400|35514.8|35394.8|20
1651017900000|2022-04-27 00:05:00|35518.8|35398.8|35522|35402|35527.8|35407.8|35515.2|35395.2|20
1651017910000|2022-04-27 00:05:10|35521.8|35401.8|35519.9|35399.9|35533.4|35413.4|35514.7|35394.7|26
1651017920000|2022-04-27 00:05:20|35519.5|35399.5|35524.3|35404.3|35524.6|35404.6|35516.8|35396.8|21
1651017930000|2022-04-27 00:05:30|35527.9|35407.9|35519.4|35399.4|35527.9|35407.9|35518.8|35398.8|24
1651017940000|2022-04-27 00:05:40|35521.4|35401.4|35519|35399|35522.7|35402.7|35518.9|35398.9|15
1651017950000|2022-04-27 00:05:50|35519.2|35399.2|35517.4|35397.4|35524.4|35404.4|35517.4|35397.4|19
1651017960000|2022-04-27 00:06:00|35514.2|35394.2|35516.3|35396.3|35519|35399|35513.8|35393.8|22
1651017970000|2022-04-27 00:06:10|35515|35395|35515.8|35395.8|35526|35406|35515|35395|17
1651017980000|2022-04-27 00:06:20|35524.8|35404.8|35517.5|35397.5|35524.8|35404.8|35516.1|35396.1|19
1651017990000|2022-04-27 00:06:30|35516.3|35396.3|35518|35398|35519.1|35399.1|35514.2|35394.2|19
1651018000000|2022-04-27 00:06:40|35517.5|35397.5|35518.7|35398.7|35519.5|35399.5|35515.9|35395.9|13
1651018010000|2022-04-27 00:06:50|35520.1|35400.1|35516.4|35396.4|35521.5|35401.5|35515.9|35395.9|13
1651018020000|2022-04-27 00:07:00|35520.5|35400.5|35510.1|35390.1|35530.3|35410.3|35510.1|35390.1|23
1651018030000|2022-04-27 00:07:10|35512.3|35392.3|35509.6|35389.6|35521.7|35401.7|35507.1|35387.1|26
1651018040000|2022-04-27 00:07:20|35509.5|35389.5|35509|35389|35512|35392|35507|35387|22
1651018050000|2022-04-27 00:07:30|35510.3|35390.3|35516.1|35396.1|35516.1|35396.1|35509.1|35389.1|17
1651018060000|2022-04-27 00:07:40|35515.9|35395.9|35513.8|35393.8|35516.2|35396.2|35508.4|35388.4|16
1651018070000|2022-04-27 00:07:50|35511.3|35391.3|35518.2|35398.2|35521|35401|35509.7|35389.7|16
1651018080000|2022-04-27 00:08:00|35516.1|35396.1|35511.6|35391.6|35517.5|35397.5|35511.6|35391.6|12
1651018090000|2022-04-27 00:08:10|35512.5|35392.5|35517.2|35397.2|35519.9|35399.9|35509.2|35389.2|21
1651018100000|2022-04-27 00:08:20|35517.1|35397.1|35516|35396|35519.8|35399.8|35512.8|35392.8|17
1651018110000|2022-04-27 00:08:30|35515.9|35395.9|35512|35392|35519.7|35399.7|35512|35392|18
1651018120000|2022-04-27 00:08:40|35512.2|35392.2|35514.1|35394.1|35516.2|35396.2|35511.3|35391.3|18
1651018130000|2022-04-27 00:08:50|35515.1|35395.1|35510.7|35390.7|35515.1|35395.1|35510.4|35390.4|14
1651018140000|2022-04-27 00:09:00|35510.4|35390.4|35512.8|35392.8|35516|35396|35509.8|35389.8|19
1651018150000|2022-04-27 00:09:10|35513|35393|35513.7|35393.7|35518.4|35398.4|35511.7|35391.7|13
1651018160000|2022-04-27 00:09:20|35514.7|35394.7|35512|35392|35514.7|35394.7|35511.5|35391.5|15
1651018170000|2022-04-27 00:09:30|35512.7|35392.7|35509.3|35389.3|35513.1|35393.1|35509.3|35389.3|21
1651018180000|2022-04-27 00:09:40|35510.4|35390.4|35508.9|35388.9|35519.3|35399.3|35508.9|35388.9|24
1651018190000|2022-04-27 00:09:50|35510.2|35390.2|35507|35387|35510.9|35390.9|35503.6|35383.6|22
1651018200000|2022-04-27 00:10:00|35507.1|35387.1|35506.9|35386.9|35508.3|35388.3|35505|35385|18
1651018210000|2022-04-27 00:10:10|35508.4|35388.4|35507.7|35387.7|35512.5|35392.5|35507.5|35387.5|11
1651018220000|2022-04-27 00:10:20|35507.5|35387.5|35508.3|35388.3|35512.6|35392.6|35506.9|35386.9|16
1651018230000|2022-04-27 00:10:30|35509.9|35389.9|35508.7|35388.7|35510|35390|35507.4|35387.4|21
1651018240000|2022-04-27 00:10:40|35508.5|35388.5|35510.9|35390.9|35518.2|35398.2|35508.5|35388.5|12
1651018250000|2022-04-27 00:10:50|35511.9|35391.9|35509.9|35389.9|35512.9|35392.9|35508|35388|16
1651018260000|2022-04-27 00:11:00|35509.3|35389.3|35510.9|35390.9|35516.6|35396.6|35509.3|35389.3|13
1651018270000|2022-04-27 00:11:10|35512|35392|35508.3|35388.3|35513.1|35393.1|35508.3|35388.3|18
1651018280000|2022-04-27 00:11:20|35508.7|35388.7|35508|35388|35509.5|35389.5|35505.5|35385.5|17
1651018290000|2022-04-27 00:11:30|35506.7|35386.7|35509.6|35389.6|35510.4|35390.4|35505.7|35385.7|17
1651018300000|2022-04-27 00:11:40|35508.8|35388.8|35510.1|35390.1|35517.2|35397.2|35508.4|35388.4|19
1651018310000|2022-04-27 00:11:50|35511.9|35391.9|35509.1|35389.1|35511.9|35391.9|35507.6|35387.6|23
1651018320000|2022-04-27 00:12:00|35506|35386|35506.6|35386.6|35508.6|35388.6|35503.9|35383.9|26
1651018330000|2022-04-27 00:12:10|35506.7|35386.7|35507.4|35387.4|35508.1|35388.1|35506.1|35386.1|15
1651018340000|2022-04-27 00:12:20|35506.5|35386.5|35507.9|35387.9|35509.3|35389.3|35504.3|35384.3|14
1651018350000|2022-04-27 00:12:30|35511.4|35391.4|35506.1|35386.1|35511.4|35391.4|35506.1|35386.1|17
1651018360000|2022-04-27 00:12:40|35505.2|35385.2|35510.4|35390.4|35510.4|35390.4|35505.2|35385.2|17
1651018370000|2022-04-27 00:12:50|35509.9|35389.9|35505.5|35385.5|35510.2|35390.2|35505.5|35385.5|14
1651018380000|2022-04-27 00:13:00|35506.1|35386.1|35506.9|35386.9|35510.1|35390.1|35506.1|35386.1|15
1651018390000|2022-04-27 00:13:10|35506.7|35386.7|35508.3|35388.3|35510.6|35390.6|35506.7|35386.7|12
1651018400000|2022-04-27 00:13:20|35505|35385|35509.9|35389.9|35510.4|35390.4|35505|35385|11
1651018410000|2022-04-27 00:13:30|35511|35391|35514.3|35394.3|35521.4|35401.4|35507.7|35387.7|19
1651018420000|2022-04-27 00:13:40|35515.4|35395.4|35515.1|35395.1|35515.6|35395.6|35511.2|35391.2|20
1651018430000|2022-04-27 00:13:50|35515.7|35395.7|35513.4|35393.4|35515.7|35395.7|35510.6|35390.6|20
1651018440000|2022-04-27 00:14:00|35513.5|35393.5|35519.6|35399.6|35520.6|35400.6|35512.3|35392.3|19
1651018450000|2022-04-27 00:14:10|35517|35397|35513.7|35393.7|35517|35397|35513.6|35393.6|22
1651018460000|2022-04-27 00:14:20|35514.1|35394.1|35514.4|35394.4|35515.7|35395.7|35512.9|35392.9|19
1651018470000|2022-04-27 00:14:30|35514.5|35394.5|35513.2|35393.2|35514.7|35394.7|35511.5|35391.5|20
1651018480000|2022-04-27 00:14:40|35512.6|35392.6|35515.4|35395.4|35517.3|35397.3|35511.1|35391.1|19
1651018490000|2022-04-27 00:14:50|35515.3|35395.3|35512.7|35392.7|35516|35396|35512.7|35392.7|15
1651018500000|2022-04-27 00:15:00|35512.6|35392.6|35514.2|35394.2|35515.6|35395.6|35511.3|35391.3|27
1651018510000|2022-04-27 00:15:10|35514.7|35394.7|35512.4|35392.4|35516.3|35396.3|35510.6|35390.6|22
1651018520000|2022-04-27 00:15:20|35521.1|35401.1|35518.1|35398.1|35521.4|35401.4|35511.4|35391.4|21
1651018530000|2022-04-27 00:15:30|35516.7|35396.7|35516.6|35396.6|35519.9|35399.9|35515.3|35395.3|24
1651018540000|2022-04-27 00:15:40|35517|35397|35518.9|35398.9|35521|35401|35516.1|35396.1|26
1651018550000|2022-04-27 00:15:50|35518.8|35398.8|35514.5|35394.5|35519.1|35399.1|35514.5|35394.5|19
1651018560000|2022-04-27 00:16:00|35511.9|35391.9|35515.3|35395.3|35517|35397|35511.9|35391.9|18
1651018570000|2022-04-27 00:16:10|35518.5|35398.5|35515.1|35395.1|35518.5|35398.5|35513.1|35393.1|23
1651018580000|2022-04-27 00:16:20|35514.8|35394.8|35515.7|35395.7|35515.8|35395.8|35513.3|35393.3|22
1651018590000|2022-04-27 00:16:30|35515.4|35395.4|35523|35403|35523.9|35403.9|35515.4|35395.4|24
1651018600000|2022-04-27 00:16:40|35522.6|35402.6|35522|35402|35524.1|35404.1|35519.8|35399.8|21
1651018610000|2022-04-27 00:16:50|35521.5|35401.5|35519.2|35399.2|35529.4|35409.4|35515.4|35395.4|21
1651018620000|2022-04-27 00:17:00|35518.6|35398.6|35519.3|35399.3|35525.8|35405.8|35518.2|35398.2|23
1651018630000|2022-04-27 00:17:10|35518.8|35398.8|35520.2|35400.2|35520.6|35400.6|35516|35396|21
1651018640000|2022-04-27 00:17:20|35519.7|35399.7|35519.9|35399.9|35520.7|35400.7|35517|35397|22
1651018650000|2022-04-27 00:17:30|35518.4|35398.4|35522.5|35402.5|35522.5|35402.5|35517.2|35397.2|20
1651018660000|2022-04-27 00:17:40|35523.3|35403.3|35527.5|35407.5|35530.7|35410.7|35522.8|35402.8|29
1651018670000|2022-04-27 00:17:50|35526.5|35406.5|35527.2|35407.2|35530.4|35410.4|35525.1|35405.1|27
1651018680000|2022-04-27 00:18:00|35528.3|35408.3|35522.8|35402.8|35528.3|35408.3|35521.2|35401.2|20
1651018690000|2022-04-27 00:18:10|35524.9|35404.9|35520.9|35400.9|35526|35406|35520.9|35400.9|20
1651018700000|2022-04-27 00:18:20|35521.8|35401.8|35524.3|35404.3|35525.2|35405.2|35521|35401|20
1651018710000|2022-04-27 00:18:30|35525.7|35405.7|35527.9|35407.9|35531.1|35411.1|35524.8|35404.8|31
1651018720000|2022-04-27 00:18:40|35528.3|35408.3|35523.8|35403.8|35528.3|35408.3|35522.4|35402.4|15
1651018730000|2022-04-27 00:18:50|35524.1|35404.1|35525.8|35405.8|35528.1|35408.1|35523.1|35403.1|18
1651018740000|2022-04-27 00:19:00|35525.7|35405.7|35526.8|35406.8|35528.6|35408.6|35524.4|35404.4|21
1651018750000|2022-04-27 00:19:10|35527.3|35407.3|35527.9|35407.9|35527.9|35407.9|35524.9|35404.9|22
1651018760000|2022-04-27 00:19:20|35527.6|35407.6|35525.8|35405.8|35533.7|35413.7|35524.8|35404.8|21
1651018770000|2022-04-27 00:19:30|35526.6|35406.6|35528.5|35408.5|35537|35417|35526.6|35406.6|28
1651018780000|2022-04-27 00:19:40|35527.9|35407.9|35526.6|35406.6|35528.7|35408.7|35524.6|35404.6|22
1651018790000|2022-04-27 00:19:50|35526.3|35406.3|35524.8|35404.8|35526.9|35406.9|35524.8|35404.8|17
1651018800000|2022-04-27 00:20:00|35524.2|35404.2|35528|35408|35528.9|35408.9|35523.6|35403.6|26
1651018810000|2022-04-27 00:20:10|35529|35409|35528.2|35408.2|35529|35409|35523.5|35403.5|24
1651018820000|2022-04-27 00:20:20|35527.6|35407.6|35525|35405|35528.4|35408.4|35524.1|35404.1|19
1651018830000|2022-04-27 00:20:30|35524.1|35404.1|35525.3|35405.3|35528.8|35408.8|35524.1|35404.1|19
1651018840000|2022-04-27 00:20:40|35528.7|35408.7|35526.6|35406.6|35528.7|35408.7|35525.3|35405.3|19
1651018850000|2022-04-27 00:20:50|35525.7|35405.7|35520.1|35400.1|35526.5|35406.5|35520.1|35400.1|14
1651018860000|2022-04-27 00:21:00|35529.9|35409.9|35524.3|35404.3|35529.9|35409.9|35524.3|35404.3|14
1651018870000|2022-04-27 00:21:10|35525.2|35405.2|35525.6|35405.6|35528.8|35408.8|35523.7|35403.7|17
1651018880000|2022-04-27 00:21:20|35525.1|35405.1|35527|35407|35527.5|35407.5|35523.5|35403.5|16
1651018890000|2022-04-27 00:21:30|35527.7|35407.7|35526.4|35406.4|35527.7|35407.7|35524.5|35404.5|22
1651018900000|2022-04-27 00:21:40|35525.6|35405.6|35525.7|35405.7|35527.3|35407.3|35525.6|35405.6|17
1651018910000|2022-04-27 00:21:50|35526.2|35406.2|35526.1|35406.1|35527.7|35407.7|35525|35405|16
1651018920000|2022-04-27 00:22:00|35526.5|35406.5|35522.6|35402.6|35526.5|35406.5|35520.9|35400.9|21
1651018930000|2022-04-27 00:22:10|35522.3|35402.3|35523.4|35403.4|35524.1|35404.1|35520.8|35400.8|24
1651018940000|2022-04-27 00:22:20|35523.8|35403.8|35522.7|35402.7|35524.3|35404.3|35520.9|35400.9|16
1651018950000|2022-04-27 00:22:30|35524.9|35404.9|35525.4|35405.4|35527.2|35407.2|35524.9|35404.9|16
1651018960000|2022-04-27 00:22:40|35526|35406|35525.7|35405.7|35528|35408|35524.6|35404.6|16
1651018970000|2022-04-27 00:22:50|35525.5|35405.5|35526|35406|35528.3|35408.3|35522.4|35402.4|28
1651018980000|2022-04-27 00:23:00|35526.7|35406.7|35525.2|35405.2|35527.9|35407.9|35523.6|35403.6|22
1651018990000|2022-04-27 00:23:10|35528.2|35408.2|35536.6|35416.6|35536.6|35416.6|35524.4|35404.4|27
1651019000000|2022-04-27 00:23:20|35536.7|35416.7|35542.1|35422.1|35542.5|35422.5|35534.6|35414.6|35
1651019010000|2022-04-27 00:23:30|35541.4|35421.4|35540.9|35420.9|35543.3|35423.3|35539.7|35419.7|34
1651019020000|2022-04-27 00:23:40|35541.1|35421.1|35541|35427.3|35550.8|35432|35539.8|35419.8|31
1651019030000|2022-04-27 00:23:50|35540.7|35427.2|35544.3|35430.2|35544.7|35430.2|35540.7|35427.1|19
1651019040000|2022-04-27 00:24:00|35540.5|35432.7|35541.8|35434.3|35542.5|35435.1|35538.7|35431.7|26
1651019050000|2022-04-27 00:24:10|35542.1|35434.2|35544.1|35436.3|35546.4|35438.1|35541|35434.2|30
1651019060000|2022-04-27 00:24:20|35545|35436.8|35544.9|35438.1|35545.9|35438.4|35543.1|35435.7|29
1651019070000|2022-04-27 00:24:30|35545|35438.4|35542.7|35436.9|35545.5|35438.5|35541.1|35436.1|21
1651019080000|2022-04-27 00:24:40|35541.8|35436.2|35543.3|35441.6|35545.9|35442|35541.1|35436.2|22
1651019090000|2022-04-27 00:24:50|35542.4|35438.7|35541.1|35439.2|35544|35439.4|35538.9|35437.3|23
1651019100000|2022-04-27 00:25:00|35541.7|35440.6|35542|35438.3|35545.7|35440.6|35540.5|35436.2|30
1651019110000|2022-04-27 00:25:10|35542.7|35438.1|35541.1|35436.1|35543.4|35438.1|35541|35436.1|22
1651019120000|2022-04-27 00:25:20|35541.9|35436.7|35542.2|35438.6|35542.6|35439.2|35539.8|35436.2|16
1651019130000|2022-04-27 00:25:30|35543.3|35440.9|35540.9|35441.2|35543.8|35441.8|35540.1|35440.7|22
1651019140000|2022-04-27 00:25:40|35540.3|35440.9|35543.3|35438.9|35546|35440.9|35538.8|35438.7|17
1651019150000|2022-04-27 00:25:50|35541.2|35439|35543.9|35438.6|35543.9|35439.3|35538.3|35438.6|11
1651019160000|2022-04-27 00:26:00|35542.6|35438.7|35542.2|35438.4|35542.6|35439.7|35540.1|35437.9|12
1651019170000|2022-04-27 00:26:10|35541.6|35438.5|35541.1|35438.1|35545.7|35438.5|35541.1|35437.4|10
1651019180000|2022-04-27 00:26:20|35540|35438.3|35541.4|35439.1|35543.2|35439.1|35540|35438.3|11
1651019190000|2022-04-27 00:26:30|35542.4|35439|35544.1|35438.4|35544.1|35439|35541.3|35437.5|17
1651019200000|2022-04-27 00:26:40|35544.7|35438.3|35542.3|35438.6|35544.7|35438.7|35541|35438.2|9
1651019210000|2022-04-27 00:26:50|35543.2|35438.4|35540.8|35438.1|35547.8|35440.2|35538.1|35437|18
1651019220000|2022-04-27 00:27:00|35540.9|35438|35541.5|35436.4|35545.7|35438.3|35539.9|35435.9|11
1651019230000|2022-04-27 00:27:10|35542.6|35436.6|35541.6|35436.9|35543|35437.3|35540.4|35436.6|8
1651019240000|2022-04-27 00:27:20|35540.1|35436.6|35539.1|35437.6|35541.1|35438|35537.1|35436.6|7
1651019250000|2022-04-27 00:27:30|35539.3|35439|35543.5|35441.6|35543.5|35441.7|35537|35438.5|11
1651019260000|2022-04-27 00:27:40|35541.5|35441.5|35543.8|35440.5|35545.7|35441.6|35539.1|35440.4|7
1651019270000|2022-04-27 00:27:50|35545.7|35440.4|35545.8|35440.3|35546.5|35440.5|35542.8|35440.2|6
1651019280000|2022-04-27 00:28:00|35542.4|35440.6|35545.4|35440.3|35547.8|35440.6|35542.4|35440.2|8
1651019290000|2022-04-27 00:28:10|35543.7|35440.4|35543.4|35440.6|35544.9|35440.8|35538.3|35440.4|8
1651019300000|2022-04-27 00:28:20|35545.1|35440.5|35548.1|35442.7|35548.1|35442.7|35541.1|35438.3|15
1651019310000|2022-04-27 00:28:30|35546.5|35440.2|35550.3|35452.1|35553.2|35453.2|35544.2|35439.7|23
1651019320000|2022-04-27 00:28:40|35546.3|35452.3|35550.5|35455.6|35551.1|35457.5|35545.5|35450.8|22
1651019330000|2022-04-27 00:28:50|35550.2|35455.4|35546.8|35453.7|35550.5|35455.4|35546.2|35451.8|24
1651019340000|2022-04-27 00:29:00|35549.2|35455|35552.5|35452.1|35554.4|35456.1|35545|35450.3|24
1651019350000|2022-04-27 00:29:10|35553.1|35452|35548.9|35453|35553.1|35455.6|35546.1|35450.4|18
1651019360000|2022-04-27 00:29:20|35547.3|35450.2|35550|35453.6|35551.4|35455.3|35544.9|35449.8|16
1651019370000|2022-04-27 00:29:30|35550.1|35454.1|35545.2|35450|35550.1|35454.1|35543.6|35447.9|21
1651019380000|2022-04-27 00:29:40|35546.1|35450.9|35546.7|35451.5|35548.8|35454.1|35544.5|35447.6|26
1651019390000|2022-04-27 00:29:50|35546.3|35455.4|35549.4|35468.3|35550|35468.3|35546.3|35455.2|20
1651019400000|2022-04-27 00:30:00|35554.2|35459.2|35546.3|35446|35554.2|35459.2|35543.5|35445.2|27
1651019410000|2022-04-27 00:30:10|35546.7|35446.8|35545.7|35450.7|35549.1|35453.3|35543.9|35446.3|28
1651019420000|2022-04-27 00:30:20|35545.6|35449.6|35547.8|35451.3|35550.3|35454.6|35543.3|35448.8|24
1651019430000|2022-04-27 00:30:30|35547.3|35452.2|35545.5|35453.4|35549.6|35454.2|35545.4|35450.8|18
1651019440000|2022-04-27 00:30:40|35547|35452.4|35546.6|35453.3|35548.2|35456.9|35545.2|35452.4|13
1651019450000|2022-04-27 00:30:50|35544.5|35453|35550.8|35449|35553.5|35463.1|35542.6|35448|21
1651019460000|2022-04-27 00:31:00|35545.9|35447.4|35549.1|35452.5|35550.8|35454.3|35542.6|35447.4|23
1651019470000|2022-04-27 00:31:10|35547.3|35451.2|35547.9|35455.6|35554.9|35458.5|35546.2|35449.6|20
1651019480000|2022-04-27 00:31:20|35550.6|35454.8|35550.8|35455.5|35550.8|35455.9|35546|35452.9|19
1651019490000|2022-04-27 00:31:30|35550.1|35455.8|35546.8|35455.1|35550.1|35456.9|35546.4|35453.9|23
1651019500000|2022-04-27 00:31:40|35548.1|35454.7|35546.8|35457.5|35549.5|35459.1|35545.9|35454.7|17
1651019510000|2022-04-27 00:31:50|35553.3|35453.5|35550.4|35457.6|35553.9|35463.6|35547.1|35452.9|14
1651019520000|2022-04-27 00:32:00|35551.6|35456.8|35548.6|35454|35552.6|35456.8|35545.7|35451.7|17
1651019530000|2022-04-27 00:32:10|35547.1|35454.4|35546.9|35454.9|35551.8|35455.3|35545.5|35453.1|17
1651019540000|2022-04-27 00:32:20|35545.5|35455.5|35550.3|35454.1|35553.4|35455.5|35545.5|35452.1|16
1651019550000|2022-04-27 00:32:30|35551|35453|35549.2|35454.2|35551.8|35454.8|35545.8|35452.9|16
1651019560000|2022-04-27 00:32:40|35546.9|35459.9|35546.9|35455.3|35553.2|35459.9|35545.7|35453.8|15
1651019570000|2022-04-27 00:32:50|35553.2|35453.8|35541.1|35460.4|35558|35460.4|35540.3|35452.6|12
1651019580000|2022-04-27 00:33:00|35542.3|35457.1|35548.5|35453|35551.8|35457.1|35541|35449.9|28
1651019590000|2022-04-27 00:33:10|35548.8|35453.3|35547.6|35452.5|35549.7|35456.2|35545|35452.4|14
1651019600000|2022-04-27 00:33:20|35548.5|35452.7|35547.6|35454.3|35550.1|35456.8|35547.6|35452.3|15
1651019610000|2022-04-27 00:33:30|35546.8|35457.2|35546.9|35454.5|35548.1|35457.2|35545.7|35454.5|16
1651019620000|2022-04-27 00:33:40|35550.3|35452.8|35543.3|35447.8|35551.7|35452.8|35543.3|35447.1|20
1651019630000|2022-04-27 00:33:50|35546.8|35447.5|35541.4|35453|35547|35453|35541.4|35446.6|12
1651019640000|2022-04-27 00:34:00|35541.7|35452.9|35546.9|35449.8|35547.3|35452.9|35541.7|35449.2|16
1651019650000|2022-04-27 00:34:10|35546.5|35448.6|35547.3|35450|35549.6|35452|35545.8|35448.6|14
1651019660000|2022-04-27 00:34:20|35548.6|35449|35544.7|35452.4|35549.1|35458.3|35543.9|35449|16
1651019670000|2022-04-27 00:34:30|35545.9|35452|35549.1|35449.4|35549.1|35452.5|35543.4|35449.4|15
1651019680000|2022-04-27 00:34:40|35545.4|35450.7|35546.8|35445.8|35546.8|35451.5|35538.7|35445.8|8
1651019690000|2022-04-27 00:34:50|35539.7|35446|35550.5|35448.1|35550.5|35450.8|35539.7|35446|23
1651019700000|2022-04-27 00:35:00|35548.8|35446.9|35544.5|35449.6|35548.8|35449.6|35544.2|35446.5|19
1651019710000|2022-04-27 00:35:10|35544.1|35449.7|35544.8|35450.9|35545.9|35450.9|35543.1|35447.4|17
1651019720000|2022-04-27 00:35:20|35543.9|35451.3|35544.1|35448.7|35545.4|35451.3|35543.6|35447.7|15
1651019730000|2022-04-27 00:35:30|35545|35448.9|35546.6|35449|35547.6|35449.9|35541.9|35447.8|20
1651019740000|2022-04-27 00:35:40|35544|35449.4|35541.7|35448.8|35548|35449.7|35541.7|35447.4|13
1651019750000|2022-04-27 00:35:50|35543.9|35449.1|35547.7|35450.9|35551.6|35450.9|35543|35448.8|18
1651019760000|2022-04-27 00:36:00|35547.3|35450.4|35546.3|35449|35548.1|35450.4|35544|35448.6|18
1651019770000|2022-04-27 00:36:10|35547|35449.5|35542.4|35451.5|35547.3|35451.5|35542.4|35449.5|12
1651019780000|2022-04-27 00:36:20|35545.2|35451|35551.1|35453.3|35554.3|35454.5|35545.2|35451|14
1651019790000|2022-04-27 00:36:30|35550|35453.7|35548.4|35453.4|35550.6|35454.5|35544.3|35451.4|21
1651019800000|2022-04-27 00:36:40|35546.3|35454.8|35550.7|35450|35554.1|35457|35537.3|35449.9|24
1651019810000|2022-04-27 00:36:50|35551.5|35450.7|35548.4|35451.4|35552.1|35452.1|35546.9|35450.1|24
1651019820000|2022-04-27 00:37:00|35546.7|35452.6|35547.3|35451.6|35549.1|35452.6|35546.2|35450.4|16
1651019830000|2022-04-27 00:37:10|35547.2|35452.3|35551.5|35453.3|35551.5|35454.1|35545.8|35451.1|14
1651019840000|2022-04-27 00:37:20|35549.8|35454.1|35550.8|35452.6|35551.4|35458.1|35545.2|35452.4|25
1651019850000|2022-04-27 00:37:30|35551|35450.7|35548.3|35453.1|35555|35454.4|35547.8|35450.7|23
1651019860000|2022-04-27 00:37:40|35548.2|35454|35549.1|35453.6|35552|35454.8|35546.2|35451.4|18
1651019870000|2022-04-27 00:37:50|35549.7|35452.1|35547.5|35455.1|35550.3|35459.8|35546|35452.1|14
1651019880000|2022-04-27 00:38:00|35546.1|35458.7|35550.6|35465.1|35551.2|35465.1|35546.1|35454.5|18
1651019890000|2022-04-27 00:38:10|35551.9|35458.9|35550.2|35455.7|35552.3|35464.8|35549.5|35455.2|21
1651019900000|2022-04-27 00:38:20|35549.5|35455.2|35551.3|35460|35552.5|35464.4|35548.6|35455.2|19
1651019910000|2022-04-27 00:38:30|35551.6|35460.4|35552.1|35452.8|35555.2|35460.4|35545.5|35452.5|20
1651019920000|2022-04-27 00:38:40|35551.8|35453.3|35552.2|35456.5|35552.7|35460.6|35547.1|35453.3|13
1651019930000|2022-04-27 00:38:50|35553.5|35461|35548.5|35454.4|35553.5|35461.3|35547.6|35454.4|13
1651019940000|2022-04-27 00:39:00|35546.9|35453.1|35546|35449.5|35548|35453.1|35543.9|35449.3|16
1651019950000|2022-04-27 00:39:10|35549.7|35449.9|35552.1|35450.7|35552.1|35454.3|35543.9|35446.9|16
1651019960000|2022-04-27 00:39:20|35547.1|35457.1|35548.1|35451.4|35552.7|35457.1|35544.9|35450.1|22
1651019970000|2022-04-27 00:39:30|35545.5|35452.6|35547.5|35449.6|35551.7|35453|35545.5|35449.1|11
1651019980000|2022-04-27 00:39:40|35545|35452.8|35544.6|35457.8|35547.8|35458|35542.9|35451.5|14
1651019990000|2022-04-27 00:39:50|35554|35462.5|35550.5|35455.5|35554|35462.5|35548|35453.9|20
1651020000000|2022-04-27 00:40:00|35549.7|35455.3|35549.5|35452.6|35549.9|35455.3|35546.4|35450.7|20
1651020010000|2022-04-27 00:40:10|35551.1|35452.5|35549.6|35452.6|35551.1|35453.3|35548.3|35451.4|14
1651020020000|2022-04-27 00:40:20|35549.5|35461.5|35546.9|35453.9|35559.1|35467.4|35543.8|35450.7|29
1651020030000|2022-04-27 00:40:30|35545.9|35453.4|35549.4|35458.8|35557.2|35466|35545.9|35452.3|21
1651020040000|2022-04-27 00:40:40|35548.7|35457|35549.3|35462.4|35555.8|35463.6|35547.6|35455.2|15
1651020050000|2022-04-27 00:40:50|35551.6|35463.2|35551.3|35456.9|35553.4|35463.2|35548.6|35456.9|9
1651020060000|2022-04-27 00:41:00|35552.5|35450|35548.6|35449.2|35554.4|35451|35547.6|35448.8|13
1651020070000|2022-04-27 00:41:10|35547.8|35448.9|35550.4|35457.5|35551.3|35457.5|35546.1|35448.6|16
1651020080000|2022-04-27 00:41:20|35549.8|35457.3|35548.5|35453.2|35551|35458|35548.1|35453|22
1651020090000|2022-04-27 00:41:30|35550.3|35454.6|35548.5|35455.1|35553.2|35464.8|35543.5|35453.5|18
1651020100000|2022-04-27 00:41:40|35548.1|35455.2|35547.4|35457.4|35550.7|35459|35544.3|35454.8|8
1651020110000|2022-04-27 00:41:50|35546.9|35458|35546.9|35460.8|35553.6|35461.1|35546.9|35453.8|19
1651020120000|2022-04-27 00:42:00|35549.7|35458.7|35556.4|35466|35557.1|35467|35546.8|35454.3|29
1651020130000|2022-04-27 00:42:10|35554.9|35464.5|35554.2|35468|35557.8|35468.3|35552.6|35464.5|29
1651020140000|2022-04-27 00:42:20|35555|35467.4|35558.4|35467.5|35558.4|35468.6|35552.4|35466.7|21
1651020150000|2022-04-27 00:42:30|35556.5|35467.1|35554.1|35468.5|35557.1|35469.7|35552.2|35467|25
1651020160000|2022-04-27 00:42:40|35555.1|35468.1|35549.3|35468.6|35556.1|35471.8|35547.8|35468.1|27
1651020170000|2022-04-27 00:42:50|35549.2|35468.7|35546.7|35473.3|35550|35473.7|35546.6|35468.5|17
1651020180000|2022-04-27 00:43:00|35547|35472.7|35547.5|35471.3|35549.6|35472.8|35547|35469.9|21
1651020190000|2022-04-27 00:43:10|35547|35471.2|35545.5|35469.9|35548|35475.7|35545.3|35469.4|13
1651020200000|2022-04-27 00:43:20|35545.7|35469.7|35546.7|35472.3|35547.8|35473.2|35545.7|35469.7|9
1651020210000|2022-04-27 00:43:30|35547|35472.1|35549|35470.7|35551.8|35475.2|35547|35470.1|24
1651020220000|2022-04-27 00:43:40|35550.1|35471.2|35552.1|35477.7|35552.8|35477.7|35549.4|35470.7|19
1651020230000|2022-04-27 00:43:50|35551.8|35477|35553.1|35482.9|35555.1|35486.4|35551.5|35477|11
1651020240000|2022-04-27 00:44:00|35553.9|35480.8|35548.5|35476.1|35557.8|35482.2|35548.4|35475.1|24
1651020250000|2022-04-27 00:44:10|35548.2|35475.8|35549.9|35474.6|35553.6|35479.5|35547.9|35473|20
1651020260000|2022-04-27 00:44:20|35550.8|35475.5|35548.6|35475|35551.3|35480.1|35548.5|35473.7|10
1651020270000|2022-04-27 00:44:30|35547.8|35474.3|35547.6|35473.9|35551.4|35476|35546.4|35471|19
1651020280000|2022-04-27 00:44:40|35547.3|35473.7|35547.3|35472.9|35547.7|35473.7|35546.3|35470.8|13
1651020290000|2022-04-27 00:44:50|35547.2|35474.4|35555.1|35483.5|35556.2|35484.6|35545.4|35472.4|8
1651020300000|2022-04-27 00:45:00|35556.6|35485|35552.1|35480.2|35556.6|35485|35550.3|35478.3|8
1651020310000|2022-04-27 00:45:10|35550.3|35478.3|35546.4|35470.3|35550.3|35478.3|35546.4|35470.3|7
1651020320000|2022-04-27 00:45:20|35546.9|35470.5|35547.5|35474|35551.7|35481.8|35546.6|35470.5|11
1651020330000|2022-04-27 00:45:30|35546.4|35472.7|35547.9|35472.1|35547.9|35473.6|35542.2|35471.8|16
1651020340000|2022-04-27 00:45:40|35548.5|35472.6|35547.9|35472.1|35548.8|35472.9|35546|35472.1|10
1651020350000|2022-04-27 00:45:50|35546.9|35472.6|35551.8|35481.6|35554.1|35483.4|35546.3|35472.1|10
1651020360000|2022-04-27 00:46:00|35553.5|35483.4|35545.4|35471.1|35553.5|35483.4|35545.4|35471.1|12
1651020370000|2022-04-27 00:46:10|35543.5|35472.3|35545.8|35470.2|35547.9|35474.9|35542.1|35465|18
1651020380000|2022-04-27 00:46:20|35545|35470.3|35543.5|35464.1|35545|35470.3|35538.3|35462.9|19
1651020390000|2022-04-27 00:46:30|35543.3|35465.1|35537.8|35459.2|35543.3|35465.1|35537.2|35458.4|14
1651020400000|2022-04-27 00:46:40|35536.9|35459.6|35536.5|35460.2|35541.9|35466.1|35536.4|35458.3|28
1651020410000|2022-04-27 00:46:50|35536.7|35459.9|35534.8|35459.5|35537.3|35460.7|35532.3|35455.4|23
1651020420000|2022-04-27 00:47:00|35535.3|35458.6|35534.7|35458.9|35536.2|35460.6|35533.4|35457.3|17
1651020430000|2022-04-27 00:47:10|35534.8|35458.7|35537.8|35463.3|35541.4|35466.8|35534.7|35458.3|15
1651020440000|2022-04-27 00:47:20|35537.7|35464.2|35536.7|35465.8|35538.4|35465.8|35534.8|35461.1|12
1651020450000|2022-04-27 00:47:30|35536.6|35465|35538.5|35469.9|35540.2|35470.8|35534.3|35462.3|23
1651020460000|2022-04-27 00:47:40|35537.8|35468.3|35535.9|35463.3|35537.9|35468.3|35533.7|35463.3|14
1651020470000|2022-04-27 00:47:50|35535.2|35462.9|35534.5|35462.1|35546.7|35478.1|35530.9|35460.9|20
1651020480000|2022-04-27 00:48:00|35535.2|35455.5|35534.8|35455.9|35536.5|35459.4|35532.9|35455.4|22
1651020490000|2022-04-27 00:48:10|35533.4|35457.8|35537.5|35463.6|35540.9|35465.8|35533.2|35456.2|12
1651020500000|2022-04-27 00:48:20|35536.8|35462.6|35543.6|35467.3|35543.6|35467.3|35536.6|35460|20
1651020510000|2022-04-27 00:48:30|35544.6|35467.7|35537.2|35464.5|35544.6|35467.7|35536.7|35464.5|13
1651020520000|2022-04-27 00:48:40|35537|35464.7|35538.8|35463.4|35540.6|35466.5|35535.6|35461.6|10
1651020530000|2022-04-27 00:48:50|35539|35463.3|35545|35458|35545|35468|35537.4|35458|9
1651020540000|2022-04-27 00:49:00|35546|35468.4|35544|35467.8|35546|35470|35542.2|35464.1|12
1651020550000|2022-04-27 00:49:10|35542.9|35468.2|35539.2|35461.7|35543.2|35468.5|35539.2|35461.1|12
1651020560000|2022-04-27 00:49:20|35538.7|35462.5|35540.8|35463.8|35545.5|35474.1|35538.7|35462.5|15
1651020570000|2022-04-27 00:49:30|35541.3|35463.9|35541.8|35461.9|35542.9|35467|35536.8|35459.7|21
1651020580000|2022-04-27 00:49:40|35541.9|35459.7|35545.8|35471.8|35545.8|35471.8|35536.2|35457|17
1651020590000|2022-04-27 00:49:50|35545.5|35471.6|35542.3|35466.6|35546.5|35471.7|35541.4|35464.3|16
1651020600000|2022-04-27 00:50:00|35543.4|35467.6|35547.2|35469.8|35547.2|35469.8|35541.9|35464.3|20
1651020610000|2022-04-27 00:50:10|35546.8|35478.1|35543.4|35471.9|35548.3|35479.5|35542.3|35470.3|18
1651020620000|2022-04-27 00:50:20|35544|35472.8|35543.1|35471.2|35544.1|35472.8|35541.7|35470.3|10
1651020630000|2022-04-27 00:50:30|35542.8|35472|35538.9|35464.1|35542.8|35472|35538.1|35464.1|12
1651020640000|2022-04-27 00:50:40|35538.1|35463.8|35541.2|35464.8|35551.1|35476.1|35537.8|35458.3|17
1651020650000|2022-04-27 00:50:50|35542|35466.5|35544.7|35462.6|35545.1|35466.5|35535.8|35457|19
1651020660000|2022-04-27 00:51:00|35544.8|35463.1|35532.6|35457.1|35544.8|35463.5|35532.5|35454.9|20
1651020670000|2022-04-27 00:51:10|35533.4|35456.4|35536.7|35457.7|35537.2|35457.9|35532.7|35454.8|18
1651020680000|2022-04-27 00:51:20|35536.8|35457.3|35541.5|35466|35543.1|35467.4|35536.8|35457.3|17
1651020690000|2022-04-27 00:51:30|35542|35466.2|35537.1|35463.9|35545.9|35472|35537.1|35463.9|15
1651020700000|2022-04-27 00:51:40|35536.8|35463.6|35535.9|35456.4|35544.6|35466.8|35535.9|35456.4|18
1651020710000|2022-04-27 00:51:50|35536.4|35453.5|35539.5|35457.4|35547.9|35472|35535.5|35453.5|22
1651020720000|2022-04-27 00:52:00|35541.6|35451.9|35533.4|35455.7|35542.4|35455.7|35533.4|35451.9|21
1651020730000|2022-04-27 00:52:10|35533.1|35454.1|35534.8|35453.9|35535.9|35455.2|35532.2|35452.9|17
1651020740000|2022-04-27 00:52:20|35535.1|35453.6|35538|35461|35542.7|35466.8|35534.8|35453.6|18
1651020750000|2022-04-27 00:52:30|35538.4|35460.6|35538.9|35460.8|35541.2|35463|35531.4|35451.8|29
1651020760000|2022-04-27 00:52:40|35538.5|35459.5|35540.4|35457.6|35542|35462.6|35537.1|35455.6|15
1651020770000|2022-04-27 00:52:50|35540.8|35457|35538.5|35459.8|35542.5|35465.8|35533.1|35451.9|16
1651020780000|2022-04-27 00:53:00|35539.5|35461.9|35537.4|35457.7|35539.9|35462|35535.5|35457.3|19
1651020790000|2022-04-27 00:53:10|35537.3|35459.2|35549.7|35460.3|35549.7|35460.3|35536.2|35456.2|20
1651020800000|2022-04-27 00:53:20|35554.7|35461.3|35538.9|35468.1|35554.7|35471.3|35537.9|35455.4|16
1651020810000|2022-04-27 00:53:30|35541.5|35469.4|35535.5|35457.2|35542.7|35469.4|35533.1|35457.2|27
1651020820000|2022-04-27 00:53:40|35535.1|35455.7|35535.8|35457.4|35537.7|35458.2|35534.5|35455.5|18
1651020830000|2022-04-27 00:53:50|35536.4|35457.2|35535.2|35455.1|35538.9|35459.4|35533.7|35453.7|21
1651020840000|2022-04-27 00:54:00|35542|35463.4|35536.3|35456.5|35542|35463.4|35534.3|35452.8|20
1651020850000|2022-04-27 00:54:10|35536|35457|35543.4|35464.4|35545.2|35466.9|35535.8|35455.2|26
1651020860000|2022-04-27 00:54:20|35543.1|35465.8|35540|35461.5|35545.4|35465.8|35540|35460|26
1651020870000|2022-04-27 00:54:30|35540.4|35460.8|35538.7|35458|35540.4|35462.2|35537.3|35457.3|22
1651020880000|2022-04-27 00:54:40|35538.3|35458.5|35541.6|35463.5|35543.9|35473.2|35537.4|35458.5|26
1651020890000|2022-04-27 00:54:50|35538.7|35465.2|35537.3|35462.5|35540.3|35465.5|35536.7|35462.5|33
1651020900000|2022-04-27 00:55:00|35541.5|35458.6|35546|35471|35546|35471|35537.3|35457.2|32
1651020910000|2022-04-27 00:55:10|35546.5|35471.2|35540.2|35461.9|35546.5|35471.2|35540.2|35461.8|28
1651020920000|2022-04-27 00:55:20|35540.3|35463.7|35538.6|35460.1|35542.2|35471|35537.7|35460.1|25
1651020930000|2022-04-27 00:55:30|35538.3|35461.7|35540.1|35462.4|35541.3|35463.4|35538.2|35458.1|19
1651020940000|2022-04-27 00:55:40|35539.4|35460.5|35537.5|35458.5|35541.3|35464.6|35536.9|35458.5|21
1651020950000|2022-04-27 00:55:50|35538|35460|35532.3|35468.5|35547.9|35476.2|35529.3|35460|20
1651020960000|2022-04-27 00:56:00|35534.3|35466.2|35536.5|35463.6|35543.1|35474.3|35534.3|35456.1|24
1651020970000|2022-04-27 00:56:10|35536.6|35463.5|35539.5|35461.9|35539.5|35467.5|35536.3|35460.9|12
1651020980000|2022-04-27 00:56:20|35539|35461.7|35544.6|35467.7|35545.2|35468.6|35538.9|35461.5|18
1651020990000|2022-04-27 00:56:30|35544.5|35467.8|35541.1|35469.2|35548.1|35472.2|35540.9|35463.7|22
1651021000000|2022-04-27 00:56:40|35541.6|35469.8|35541.7|35471.7|35544|35475|35541.4|35463.4|14
1651021010000|2022-04-27 00:56:50|35541.6|35471.6|35543.5|35474.1|35545.1|35476.6|35535.3|35461.9|22
1651021020000|2022-04-27 00:57:00|35545.5|35461.6|35538.1|35469.2|35545.5|35472.1|35535.8|35461.6|18
1651021030000|2022-04-27 00:57:10|35538.2|35469.6|35538.8|35465.8|35545.5|35473.6|35538|35465.8|26
1651021040000|2022-04-27 00:57:20|35539.8|35467.5|35537.1|35465.5|35539.8|35468.1|35537.1|35465.5|11
1651021050000|2022-04-27 00:57:30|35537.6|35466.4|35538.6|35464.2|35540.9|35466.7|35532.7|35458.8|22
1651021060000|2022-04-27 00:57:40|35543.2|35469.3|35532.5|35461.4|35543.2|35469.3|35532.5|35459.2|23
1651021070000|2022-04-27 00:57:50|35533.4|35459.3|35538.5|35459.9|35538.5|35462.5|35533.4|35457.4|20
1651021080000|2022-04-27 00:58:00|35533.6|35460.6|35531.9|35457.3|35535.2|35467.4|35531.9|35457.1|28
1651021090000|2022-04-27 00:58:10|35532|35457.6|35537.8|35458.3|35538.3|35468.3|35530.6|35457|17
1651021100000|2022-04-27 00:58:20|35536.9|35456.1|35534.5|35455.9|35536.9|35464.9|35533|35455.7|21
1651021110000|2022-04-27 00:58:30|35534.4|35457.5|35531.7|35460.9|35534.4|35462.7|35531.1|35457.5|16
1651021120000|2022-04-27 00:58:40|35531.2|35461.6|35530.4|35450|35535.9|35466.1|35530.4|35448.7|19
1651021130000|2022-04-27 00:58:50|35530.5|35449.7|35532|35456.1|35537.7|35456.1|35530|35449.5|21
1651021140000|2022-04-27 00:59:00|35531.5|35453.9|35533.8|35457.9|35535|35458.2|35531.1|35452.1|22
1651021150000|2022-04-27 00:59:10|35533.1|35457.4|35525.9|35449.8|35533.1|35457.4|35524.7|35449.3|16
1651021160000|2022-04-27 00:59:20|35525.6|35450|35528.4|35452.9|35528.4|35452.9|35523.9|35448.8|18
1651021170000|2022-04-27 00:59:30|35527.7|35453.4|35529.6|35445.5|35530.7|35466|35525.2|35444.8|19
1651021180000|2022-04-27 00:59:40|35529.5|35446.4|35533|35452.3|35535.2|35454.9|35525|35446.1|21
1651021190000|2022-04-27 00:59:50|35532.2|35453.6|35529.9|35451|35532.2|35453.6|35528.2|35449.2|17
1651021200000|2022-04-27 01:00:00|35531.1|35449.3|35529.1|35458.6|35534.2|35460.5|35529.1|35449.2|17
1651021210000|2022-04-27 01:00:10|35529.6|35458.1|35524.9|35448.4|35530.8|35461.8|35522.7|35448.1|19
1651021220000|2022-04-27 01:00:20|35522.8|35448|35522.8|35447.7|35524.7|35449.1|35521|35447.6|24
1651021230000|2022-04-27 01:00:30|35522.6|35447.5|35518.7|35448.6|35527.4|35457.2|35518.7|35447.5|18
1651021240000|2022-04-27 01:00:40|35519.8|35447.2|35523.4|35452.2|35530.3|35457|35519.8|35442.9|24
1651021250000|2022-04-27 01:00:50|35524.9|35445.5|35528.5|35451.5|35530.2|35452.8|35523.9|35445.3|28
1651021260000|2022-04-27 01:01:00|35529|35451.8|35527.6|35450|35531|35453.8|35527.6|35448.4|19
1651021270000|2022-04-27 01:01:10|35528.1|35449.6|35527.8|35445.9|35528.4|35450.9|35525.2|35444.7|20
1651021280000|2022-04-27 01:01:20|35528.2|35445.5|35529.4|35451.3|35531.8|35455.7|35526.3|35445.1|19
1651021290000|2022-04-27 01:01:30|35528.6|35450|35527.8|35448.6|35530.1|35460.1|35522.2|35448.6|20
1651021300000|2022-04-27 01:01:40|35528.2|35447.8|35525.4|35445.7|35529.6|35454.1|35523.8|35441.5|27
1651021310000|2022-04-27 01:01:50|35526.1|35445.8|35524.3|35445.6|35527.2|35457.3|35523.3|35445.4|30
1651021320000|2022-04-27 01:02:00|35524|35445.8|35523.2|35452.3|35525.8|35452.3|35522|35445.2|11
1651021330000|2022-04-27 01:02:10|35524.4|35445.2|35521.8|35446.8|35524.4|35447.3|35520.5|35445.2|19
1651021340000|2022-04-27 01:02:20|35523|35447|35520.4|35445.7|35530.5|35460.6|35519.1|35445.1|24
1651021350000|2022-04-27 01:02:30|35521.5|35445.1|35530.9|35451.9|35531.6|35459.3|35520.3|35445.1|29
1651021360000|2022-04-27 01:02:40|35531.4|35452.1|35529.3|35446.5|35535|35456.5|35525|35446.5|22
1651021370000|2022-04-27 01:02:50|35527.1|35448.8|35528.4|35451.7|35530.2|35451.7|35527|35448.4|20
1651021380000|2022-04-27 01:03:00|35531.3|35452|35529|35456.8|35531.3|35458.9|35528|35449.4|21
1651021390000|2022-04-27 01:03:10|35529.2|35455.8|35529.9|35451.6|35529.9|35456.5|35528.7|35451.6|6
1651021400000|2022-04-27 01:03:20|35529.2|35452.5|35535.6|35456.1|35539.1|35464|35529.2|35452.2|14
1651021410000|2022-04-27 01:03:30|35536.2|35456.2|35534.3|35457.8|35536.5|35458|35531.2|35455.9|21
1651021420000|2022-04-27 01:03:40|35533.8|35457.7|35538.9|35459.2|35542.6|35472|35533.8|35457.7|23
1651021430000|2022-04-27 01:03:50|35539.3|35460.8|35536.3|35461.3|35539.3|35464.4|35535.6|35457.4|20
1651021440000|2022-04-27 01:04:00|35536.6|35461.6|35540.3|35462.8|35543.3|35465.9|35536.3|35461.1|15
1651021450000|2022-04-27 01:04:10|35535.9|35456.8|35537.6|35457.7|35539.5|35458.6|35535.1|35455.2|19
1651021460000|2022-04-27 01:04:20|35537|35458.4|35537|35458.4|35537.9|35459.6|35535.8|35457.2|9
1651021470000|2022-04-27 01:04:30|35536.6|35458.9|35546.6|35472.6|35546.6|35474.4|35536.6|35458|11
1651021480000|2022-04-27 01:04:40|35545.9|35471.2|35540.4|35460.4|35545.9|35471.2|35538.3|35459.4|21
1651021490000|2022-04-27 01:04:50|35540.2|35460.7|35539.1|35460.2|35542.2|35460.9|35538.6|35458.8|12
1651021500000|2022-04-27 01:05:00|35538.5|35460.6|35545.1|35465.9|35546.7|35471.5|35537.8|35460.6|10
1651021510000|2022-04-27 01:05:10|35544.5|35464.7|35538.4|35464.3|35556.7|35483.7|35538.4|35464.1|20
1651021520000|2022-04-27 01:05:20|35537.7|35464.1|35539.3|35463.6|35542.8|35464.4|35537.3|35463.1|14
1651021530000|2022-04-27 01:05:30|35544.6|35463.8|35540|35463.3|35544.7|35463.8|35539.3|35463|14
1651021540000|2022-04-27 01:05:40|35539.4|35463|35538.5|35461.9|35546.7|35475.8|35538.3|35459.9|18
1651021550000|2022-04-27 01:05:50|35537.7|35459.9|35537.1|35457.2|35538.2|35460|35536.6|35457.1|21
1651021560000|2022-04-27 01:06:00|35535.2|35452.4|35538.1|35457|35539.6|35463.1|35531.3|35451.5|21
1651021570000|2022-04-27 01:06:10|35538.5|35458.2|35533.2|35455.6|35538.5|35458.7|35533|35453.3|21
1651021580000|2022-04-27 01:06:20|35534.2|35456.7|35530.6|35451.2|35535.3|35458.4|35530.1|35450.5|19
1651021590000|2022-04-27 01:06:30|35529.6|35450.6|35530.5|35450.8|35531.5|35451.1|35529.2|35449.8|15
1651021600000|2022-04-27 01:06:40|35537.3|35460.6|35534.4|35463.8|35537.3|35466.9|35533.6|35460.6|11
1651021610000|2022-04-27 01:06:50|35535.3|35465.2|35534.7|35461.8|35536.1|35465.2|35533.6|35461.6|11
1651021620000|2022-04-27 01:07:00|35531.6|35453.9|35531.5|35453.4|35540.1|35455.8|35530.8|35453.3|16
1651021630000|2022-04-27 01:07:10|35530|35453.2|35533.6|35462.4|35536.6|35466.9|35530|35453.2|19
1651021640000|2022-04-27 01:07:20|35532.3|35459.9|35532|35459.2|35533.7|35462.5|35532|35459.2|11
1651021650000|2022-04-27 01:07:30|35535.2|35464|35527.3|35448.7|35535.8|35465.2|35526.7|35448.5|20
1651021660000|2022-04-27 01:07:40|35527|35448.8|35526.4|35447.7|35531.8|35454.9|35526.4|35445.3|20
1651021670000|2022-04-27 01:07:50|35527.2|35446.9|35534|35444.9|35534|35447.7|35526.4|35444.9|6
1651021680000|2022-04-27 01:08:00|35537.8|35457.2|35531.5|35457.8|35537.8|35460.1|35531|35452.2|12
1651021690000|2022-04-27 01:08:10|35527.8|35456.1|35524.1|35445.6|35528.8|35457.6|35523.1|35444|19
1651021700000|2022-04-27 01:08:20|35530.1|35453.6|35529.1|35449.3|35530.6|35455.2|35528|35448.7|16
1651021710000|2022-04-27 01:08:30|35529.7|35450.9|35528|35448.9|35530.2|35452.2|35525.8|35448.1|11
1651021720000|2022-04-27 01:08:40|35527.5|35448.4|35524.8|35450.3|35527.5|35450.6|35522.4|35448.4|14
1651021730000|2022-04-27 01:08:50|35542|35469.7|35527|35455.1|35542|35469.7|35523|35449.8|19
1651021740000|2022-04-27 01:09:00|35526|35453.8|35545.5|35457.2|35549.8|35464.2|35523.2|35445.2|33
1651021750000|2022-04-27 01:09:10|35545.1|35457.4|35546.6|35456.9|35550.3|35460.2|35544.9|35456.3|26
1651021760000|2022-04-27 01:09:20|35544.4|35457.2|35543.1|35458|35547.4|35461.1|35543.1|35454.7|17
1651021770000|2022-04-27 01:09:30|35543.3|35457.7|35543.1|35454.1|35545.4|35457.7|35535.6|35450.3|22
1651021780000|2022-04-27 01:09:40|35547.8|35453.4|35544.4|35452.8|35547.8|35454.5|35541.4|35452.7|20
1651021790000|2022-04-27 01:09:50|35545|35452.5|35547.5|35458.7|35547.5|35458.7|35542.5|35452.5|16
1651021800000|2022-04-27 01:10:00|35548.8|35458|35533.2|35458.1|35548.8|35458.9|35532.7|35455.1|24
1651021810000|2022-04-27 01:10:10|35532|35457.6|35539.1|35467.5|35539.1|35467.5|35530.9|35457.2|17
1651021820000|2022-04-27 01:10:20|35539.2|35466.3|35537.5|35464.2|35539.2|35466.3|35535.6|35463.4|12
1651021830000|2022-04-27 01:10:30|35538.4|35466|35533.3|35460.8|35539|35467.2|35533.3|35459.3|11
1651021840000|2022-04-27 01:10:40|35533.8|35459.7|35537.2|35459.3|35541.1|35469.8|35533.8|35458.4|17
1651021850000|2022-04-27 01:10:50|35534.1|35460.9|35536.1|35462.2|35545.1|35475.7|35533.7|35459.9|19
1651021860000|2022-04-27 01:11:00|35539.5|35457.6|35535.7|35456.6|35539.9|35457.9|35535.7|35455.3|17
1651021870000|2022-04-27 01:11:10|35537.6|35456.4|35540.6|35465.6|35543.8|35467.3|35536.2|35456.4|11
1651021880000|2022-04-27 01:11:20|35540.2|35464.3|35539.6|35460.4|35540.8|35464.5|35539.2|35460.4|8
1651021890000|2022-04-27 01:11:30|35541.3|35470.5|35541.3|35471.3|35544.1|35473.5|35540.4|35468.5|11
1651021900000|2022-04-27 01:11:40|35536.8|35460|35542.3|35460|35544.8|35460|35532.3|35460|8
1651021910000|2022-04-27 01:11:50|35541.8|35460.5|35539.6|35468.9|35542.7|35472.9|35537.7|35459.2|12
1651021920000|2022-04-27 01:12:00|35540.2|35470.1|35538.2|35466.7|35540.2|35470.1|35538.1|35466.6|12
1651021930000|2022-04-27 01:12:10|35538.9|35468.1|35538.9|35461.9|35541.1|35468.1|35535|35457.3|16
1651021940000|2022-04-27 01:12:20|35540.4|35464|35539.3|35458.7|35540.4|35464|35537.5|35458.1|11
1651021950000|2022-04-27 01:12:30|35539.8|35460.3|35533.9|35454.2|35539.8|35460.3|35532.6|35453.7|18
1651021960000|2022-04-27 01:12:40|35533.5|35454.7|35538.7|35459.9|35541.1|35460.9|35533.1|35453.3|15
1651021970000|2022-04-27 01:12:50|35539.1|35460.1|35536|35456.6|35539.1|35460.1|35536|35456.5|13
1651021980000|2022-04-27 01:13:00|35536.8|35457|35532.2|35458.9|35536.8|35460|35531.2|35457|17
1651021990000|2022-04-27 01:13:10|35531.9|35458.5|35535.7|35464.4|35540.5|35474|35531.2|35457.5|16
1651022000000|2022-04-27 01:13:20|35536.7|35466.4|35533.5|35459.1|35536.7|35466.4|35529.4|35457.4|13
1651022010000|2022-04-27 01:13:30|35532.3|35458.6|35540.1|35460.5|35540.1|35460.5|35532.3|35458.6|12
1651022020000|2022-04-27 01:13:40|35539.7|35460.7|35539.1|35468|35544.3|35472.4|35538|35460.5|7
1651022030000|2022-04-27 01:13:50|35540.9|35470.7|35539.3|35467.9|35540.9|35470.7|35538.2|35466.2|7
1651022040000|2022-04-27 01:14:00|35540.4|35469.1|35531.9|35459|35541|35470.3|35531.9|35459|14
1651022050000|2022-04-27 01:14:10|35532.1|35458.1|35535.2|35458.9|35535.4|35460|35530.9|35458.1|21
1651022060000|2022-04-27 01:14:20|35534.7|35459|35534.3|35459.8|35536.4|35460.5|35533.4|35459|15
1651022070000|2022-04-27 01:14:30|35530.4|35464.3|35540|35466.8|35548.2|35476.2|35530.4|35460.3|18
1651022080000|2022-04-27 01:14:40|35542.6|35468.4|35541.5|35461.4|35542.6|35468.4|35540.1|35459.8|12
1651022090000|2022-04-27 01:14:50|35542|35462.6|35541.5|35460.7|35543.2|35466.5|35538.3|35455.5|15
1651022100000|2022-04-27 01:15:00|35541.9|35462.1|35532.7|35453.7|35541.9|35462.1|35532.2|35453.6|24
1651022110000|2022-04-27 01:15:10|35533.1|35453.1|35534.6|35455.6|35534.6|35455.6|35531.9|35452.3|15
1651022120000|2022-04-27 01:15:20|35534.1|35455.1|35538.1|35462.5|35539.8|35464.1|35532.5|35453.2|14
1651022130000|2022-04-27 01:15:30|35537.1|35461.9|35533.4|35461.4|35537.1|35462.1|35531.5|35457.5|12
1651022140000|2022-04-27 01:15:40|35532.4|35462|35533.9|35459.9|35534.7|35462.2|35532.4|35456.3|13
1651022150000|2022-04-27 01:15:50|35533.5|35454.6|35533.6|35459.3|35536.2|35459.9|35533.5|35454|13
1651022160000|2022-04-27 01:16:00|35533.9|35459.2|35534.5|35460.3|35543.8|35474.2|35532.3|35457.5|26
1651022170000|2022-04-27 01:16:10|35535.4|35460.4|35533.9|35460|35535.4|35460.4|35533.3|35459.7|11
1651022180000|2022-04-27 01:16:20|35534.2|35460.2|35531.7|35450.8|35547.9|35476.2|35529.4|35448.3|23
1651022190000|2022-04-27 01:16:30|35531.1|35452|35533.4|35453.5|35533.4|35457.4|35529.2|35450.2|32
1651022200000|2022-04-27 01:16:40|35533|35453.6|35537.1|35453.9|35539.4|35458.3|35531|35452.9|22
1651022210000|2022-04-27 01:16:50|35537.2|35453.8|35535.3|35454.9|35540.5|35459|35535.1|35451.8|27
1651022220000|2022-04-27 01:17:00|35535.7|35454.8|35539.2|35461.2|35541.4|35463.4|35532.3|35451.6|26
1651022230000|2022-04-27 01:17:10|35539.7|35462.2|35536.9|35456.6|35539.7|35462.2|35536.6|35456.6|24
1651022240000|2022-04-27 01:17:20|35537.2|35456.4|35539.8|35458.6|35542.8|35459.4|35533.6|35450.1|17
1651022250000|2022-04-27 01:17:30|35538.3|35458.2|35538.4|35457|35538.4|35463|35535.2|35453.2|20
1651022260000|2022-04-27 01:17:40|35536.9|35456.8|35535.9|35454.6|35537.8|35461|35535.3|35454.1|14
1651022270000|2022-04-27 01:17:50|35536.9|35456|35538.5|35464.5|35541.6|35467.6|35535.1|35454.2|18
1651022280000|2022-04-27 01:18:00|35539.5|35466.2|35538.9|35465.5|35539.5|35466.2|35537.2|35462.8|12
1651022290000|2022-04-27 01:18:10|35539.1|35464.5|35540|35461.7|35541.5|35464.5|35537.4|35456.8|18
1651022300000|2022-04-27 01:18:20|35540.8|35461.8|35540.3|35459|35542.2|35461.8|35538.9|35458.7|14
1651022310000|2022-04-27 01:18:30|35538.8|35458.6|35538.9|35465.6|35540.6|35467.2|35532.8|35458|20
1651022320000|2022-04-27 01:18:40|35540.1|35467.1|35535.4|35462.4|35547.6|35467.1|35535.4|35462.4|17
1651022330000|2022-04-27 01:18:50|35535.9|35463.1|35532|35457.3|35535.9|35463.1|35531.1|35456.8|17
1651022340000|2022-04-27 01:19:00|35531.5|35457.1|35541.8|35466.9|35543.9|35468.7|35531.1|35456.9|8
1651022350000|2022-04-27 01:19:10|35540.3|35465.6|35535.1|35457.6|35540.3|35465.6|35534.2|35457.6|14
1651022360000|2022-04-27 01:19:20|35535.6|35457.4|35535.4|35457.4|35537.1|35457.6|35535.1|35457.4|7
1651022370000|2022-04-27 01:19:30|35536.5|35458|35539.5|35465.4|35540.3|35466.5|35535.5|35457.8|17
1651022380000|2022-04-27 01:19:40|35539.2|35465.1|35531.4|35456.8|35539.6|35465.1|35531.4|35456.8|16
1651022390000|2022-04-27 01:19:50|35531.7|35457|35528.6|35457.7|35539|35466|35528.6|35456.1|19
1651022400000|2022-04-27 01:20:00|35542|35456.2|35539.6|35455.9|35542|35456.2|35536.9|35450|14
1651022410000|2022-04-27 01:20:10|35537.4|35459|35539.5|35464.2|35541.6|35467.7|35537.3|35459|15
1651022420000|2022-04-27 01:20:20|35539.4|35464.1|35537.5|35462.2|35539.4|35464.1|35536.5|35461.4|10
1651022430000|2022-04-27 01:20:30|35537.9|35462.5|35533.4|35455.8|35538.4|35464.1|35533.4|35455.8|12
1651022440000|2022-04-27 01:20:40|35539.7|35466|35528.8|35449.5|35539.7|35466|35528.2|35445.8|21
1651022450000|2022-04-27 01:20:50|35529.5|35448.9|35530.6|35443.5|35536.4|35454.3|35528.9|35443.5|18
1651022460000|2022-04-27 01:21:00|35527.4|35447|35528.6|35449|35531.2|35449.3|35525.3|35446.1|18
1651022470000|2022-04-27 01:21:10|35529.2|35449.3|35530.8|35455.7|35536.1|35461|35528.6|35447.7|24
1651022480000|2022-04-27 01:21:20|35530.4|35454.5|35530.5|35447.9|35531.4|35455.2|35528.7|35446.2|12
1651022490000|2022-04-27 01:21:30|35529.7|35454.9|35524|35442.5|35530.4|35455.8|35523.3|35441.9|15
1651022500000|2022-04-27 01:21:40|35523.7|35442.9|35528.2|35443.5|35539.2|35462.7|35523.3|35442.9|16
1651022510000|2022-04-27 01:21:50|35528.8|35443.7|35526.4|35444.7|35531.2|35447.8|35526.4|35443.7|17
1651022520000|2022-04-27 01:22:00|35528.4|35444.4|35523.8|35443.7|35529.7|35447.8|35523.1|35442|21
1651022530000|2022-04-27 01:22:10|35520.7|35439.5|35524.6|35439.9|35524.6|35442.9|35520.7|35439|20
1651022540000|2022-04-27 01:22:20|35523.3|35441.3|35528.3|35446.7|35529.5|35449.8|35523.3|35441.2|9
1651022550000|2022-04-27 01:22:30|35527.4|35447.6|35519.8|35448.4|35530.9|35449.9|35519.5|35441.6|17
1651022560000|2022-04-27 01:22:40|35527|35442.7|35523.6|35440.6|35528.1|35444.7|35522.6|35440.6|24
1651022570000|2022-04-27 01:22:50|35524.1|35440.7|35530.1|35446.4|35532.7|35452.1|35524|35440.7|18
1651022580000|2022-04-27 01:23:00|35528.8|35446.9|35523.7|35449|35529.5|35449.5|35522.9|35445.1|20
1651022590000|2022-04-27 01:23:10|35524.5|35447.9|35528.5|35454|35532.1|35458.3|35522.8|35447.5|19
1651022600000|2022-04-27 01:23:20|35528.1|35454.3|35531.1|35445.2|35538.9|35454.4|35527.4|35444.3|27
1651022610000|2022-04-27 01:23:30|35530|35446.2|35528.8|35447.7|35531.2|35447.9|35528|35443.6|18
1651022620000|2022-04-27 01:23:40|35528.9|35446.9|35532|35451.7|35535.5|35454.3|35528.9|35446.9|16
1651022630000|2022-04-27 01:23:50|35534.7|35448.8|35529.9|35453.1|35534.7|35454.8|35529.9|35448.8|19
1651022640000|2022-04-27 01:24:00|35530.5|35452.9|35531.3|35457.1|35536.5|35462.5|35530.2|35452.9|23
1651022650000|2022-04-27 01:24:10|35530.9|35456.7|35528.9|35447.7|35533.1|35458.1|35528.9|35447.7|17
1651022660000|2022-04-27 01:24:20|35529.6|35447.3|35534.4|35450.2|35539.2|35462.8|35525.6|35444.7|17
1651022670000|2022-04-27 01:24:30|35531.9|35449.9|35525.6|35446.3|35533.6|35452|35525.6|35444.9|14
1651022680000|2022-04-27 01:24:40|35526.2|35445.8|35528.7|35449.9|35529.5|35449.9|35525.7|35441.6|14
1651022690000|2022-04-27 01:24:50|35528.5|35450.6|35531.6|35451.3|35535.7|35455.5|35528.5|35446.1|20
1651022700000|2022-04-27 01:25:00|35532.6|35451.4|35532.5|35448.4|35532.6|35453|35531.4|35448.4|8
1651022710000|2022-04-27 01:25:10|35532.4|35450.1|35534.6|35454.4|35537|35455.6|35532.1|35450.1|9
1651022720000|2022-04-27 01:25:20|35534.5|35452.8|35524.1|35450.7|35536.4|35460.5|35524.1|35450.7|9
1651022730000|2022-04-27 01:25:30|35524.2|35450.8|35535.1|35459.5|35540.5|35463.8|35524.2|35450.8|6
1651022740000|2022-04-27 01:25:40|35537.7|35450.9|35531.8|35452|35537.7|35452|35528.8|35450.9|12
1651022750000|2022-04-27 01:25:50|35531.4|35452.2|35534|35458.1|35538.7|35462.7|35531.4|35445.3|12
1651022760000|2022-04-27 01:26:00|35533.9|35459.8|35533.5|35451.2|35535.2|35459.8|35532.2|35450.9|16
1651022770000|2022-04-27 01:26:10|35532.9|35451.9|35524.9|35456.1|35540.8|35465.5|35524.8|35451.9|17
1651022780000|2022-04-27 01:26:20|35525.4|35455.1|35531.1|35448.8|35531.2|35455.1|35525.4|35446.9|9
1651022790000|2022-04-27 01:26:30|35530.5|35449.2|35538.4|35456.3|35539.8|35460.8|35530|35449.2|6
1651022800000|2022-04-27 01:26:40|35535.3|35455.6|35536.6|35460.5|35541.9|35465.4|35535.3|35455.6|5
1651022810000|2022-04-27 01:26:50|35538.7|35462.4|35533.6|35459.8|35540.6|35464.9|35533.6|35450.4|12
1651022820000|2022-04-27 01:27:00|35535.9|35460.1|35531.7|35457.3|35536.7|35460.1|35530.5|35450.2|11
1651022830000|2022-04-27 01:27:10|35532.4|35458.1|35532.1|35449.1|35532.9|35458.1|35530.4|35448.4|14
1651022840000|2022-04-27 01:27:20|35531.4|35449.2|35533.1|35453.6|35535|35456.5|35529.8|35448.7|13
1651022850000|2022-04-27 01:27:30|35522.8|35451.3|35528|35450.1|35532.6|35452.3|35522.8|35450.1|16
1651022860000|2022-04-27 01:27:40|35527.6|35449.9|35534.9|35455.6|35536|35457.5|35527.6|35443|17
1651022870000|2022-04-27 01:27:50|35534.2|35449.4|35531.9|35450.4|35535|35458.7|35531.1|35447.2|17
1651022880000|2022-04-27 01:28:00|35532.1|35456.6|35533.3|35454.3|35534.7|35456.6|35532.1|35453.8|10
1651022890000|2022-04-27 01:28:10|35531.2|35453.1|35532.6|35450.8|35532.6|35453.1|35526.4|35449|12
1651022900000|2022-04-27 01:28:20|35531.3|35453|35533.7|35452|35542.7|35459.1|35522.6|35451.6|18
1651022910000|2022-04-27 01:28:30|35532.7|35451.8|35523.1|35452.3|35534.1|35452.3|35522.9|35451.8|8
1651022920000|2022-04-27 01:28:40|35522.1|35452|35521|35450.8|35524.1|35455|35520.5|35450|11
1651022930000|2022-04-27 01:28:50|35521.1|35451|35525.9|35456.5|35527.7|35459.1|35521.1|35451|20
1651022940000|2022-04-27 01:29:00|35525.2|35456.2|35525.4|35456.2|35525.5|35456.3|35525.2|35455.9|13
1651022950000|2022-04-27 01:29:10|35525.3|35456.3|35525.3|35456.3|35525.3|35456.3|35525.3|35456.3|2
1651022960000|2022-04-27 01:29:20|35525.1|35456.1|35528.8|35460.9|35529.7|35462.2|35525.1|35456.1|13
1651022970000|2022-04-27 01:29:30|35528.5|35460.7|35527.2|35458.7|35529.2|35460.8|35527.2|35458.7|9
1651022980000|2022-04-27 01:29:40|35527|35458.6|35527.2|35458.9|35546.1|35465.1|35527|35458.6|15
1651022990000|2022-04-27 01:29:50|35527.7|35458|35533.9|35453.2|35546|35460.6|35527.2|35441|14
1651023000000|2022-04-27 01:30:00|35529.6|35457.2|35519.1|35450.7|35546|35461.3|35518.1|35443|26
1651023010000|2022-04-27 01:30:10|35518.8|35450.8|35517.7|35449.1|35524.6|35455.4|35517.7|35449.1|26
1651023020000|2022-04-27 01:30:20|35521|35452.4|35521|35452.4|35522.6|35453.5|35517.6|35449|23
1651023030000|2022-04-27 01:30:30|35518.3|35450.3|35522.6|35454.1|35539.4|35458.1|35518|35449.4|29
1651023040000|2022-04-27 01:30:40|35519.5|35451.1|35518.2|35449.8|35521|35452.4|35517.2|35448.8|34
1651023050000|2022-04-27 01:30:50|35517.9|35449.6|35521.2|35452.4|35523.7|35455.7|35517.4|35449|23
1651023060000|2022-04-27 01:31:00|35520.5|35451.7|35518.5|35450.1|35522.4|35453.1|35518.1|35449.3|34
1651023070000|2022-04-27 01:31:10|35519.6|35451.3|35520.3|35451.6|35526.1|35457.2|35517.6|35449|22
1651023080000|2022-04-27 01:31:20|35521|35452.3|35524.8|35456.5|35543.9|35462.6|35521|35452.3|27
1651023090000|2022-04-27 01:31:30|35524.6|35455.9|35524.3|35455.6|35527.7|35460|35523.8|35455.1|27
1651023100000|2022-04-27 01:31:40|35531.2|35460.1|35523.8|35455.2|35549.5|35464.5|35523.7|35455.1|12
1651023110000|2022-04-27 01:31:50|35527.1|35457.2|35523.1|35454.4|35527.1|35457.4|35522.9|35454.2|11
1651023120000|2022-04-27 01:32:00|35528.5|35458.5|35522.4|35455.1|35532.6|35458.5|35520.6|35452.2|21
1651023130000|2022-04-27 01:32:10|35524.3|35455.8|35523.6|35455.5|35525.6|35458.2|35521.3|35452.5|22
1651023140000|2022-04-27 01:32:20|35522.6|35454.1|35523.1|35455.2|35526|35459.1|35522.4|35454.1|20
1651023150000|2022-04-27 01:32:30|35522.7|35454.3|35519.7|35451.3|35524.3|35455.8|35519.7|35451.3|15
1651023160000|2022-04-27 01:32:40|35524.3|35454.1|35520.8|35453.6|35524.3|35454.1|35519.6|35451.2|9
1651023170000|2022-04-27 01:32:50|35520.3|35452.4|35519.5|35450.9|35522.6|35454.1|35518.8|35450.3|11
1651023180000|2022-04-27 01:33:00|35519.3|35451.5|35534|35454.4|35534|35454.4|35515.5|35447.2|26
1651023190000|2022-04-27 01:33:10|35515.9|35447.2|35515.1|35446.9|35516.3|35449.3|35515.1|35446.9|15
1651023200000|2022-04-27 01:33:20|35515.5|35447.3|35515.1|35448.3|35522.5|35453.3|35513.4|35445.1|25
1651023210000|2022-04-27 01:33:30|35516.9|35451.8|35513.7|35445.4|35516.9|35451.8|35511.9|35443.9|24
1651023220000|2022-04-27 01:33:40|35513.3|35445.1|35516|35446.9|35517.6|35448.3|35513.2|35445|18
1651023230000|2022-04-27 01:33:50|35513.8|35445.3|35513.1|35445.1|35517.6|35447.5|35512.9|35444.7|18
1651023240000|2022-04-27 01:34:00|35512.8|35444.7|35516.5|35447.8|35538.2|35453.9|35512.8|35444.4|16
1651023250000|2022-04-27 01:34:10|35516.4|35447.3|35524.7|35456.7|35525.3|35456.7|35516.4|35447.3|28
1651023260000|2022-04-27 01:34:20|35523.2|35455|35521.3|35452.9|35523.5|35456.4|35521.3|35452.9|17
1651023270000|2022-04-27 01:34:30|35521.5|35453.1|35523.2|35454.8|35525.7|35457.2|35521.5|35452.7|19
1651023280000|2022-04-27 01:34:40|35525.1|35456.8|35524.4|35456|35527.3|35456.8|35522.4|35447.6|16
1651023290000|2022-04-27 01:34:50|35523.6|35455.7|35521.4|35452.9|35524.3|35456.9|35521.4|35452.9|20
1651023300000|2022-04-27 01:35:00|35521.8|35453.1|35524.1|35456.9|35544.5|35461.1|35521.5|35453|22
1651023310000|2022-04-27 01:35:10|35523.9|35455.7|35525.5|35458.3|35527|35459.8|35521.6|35453.1|23
1651023320000|2022-04-27 01:35:20|35525|35457.3|35523.4|35455.8|35526|35458.3|35521.8|35453.4|16
1651023330000|2022-04-27 01:35:30|35524.5|35456.2|35522.1|35455.1|35525.8|35457.2|35522.1|35454.6|21
1651023340000|2022-04-27 01:35:40|35521.4|35454|35522.9|35455|35524.3|35456.7|35519.9|35452.1|27
1651023350000|2022-04-27 01:35:50|35521.6|35454.3|35530.3|35448.3|35535.8|35459.1|35521.6|35448.3|18
1651023360000|2022-04-27 01:36:00|35525.8|35458.3|35521.6|35454.9|35526.1|35458.5|35521.6|35454.8|23
1651023370000|2022-04-27 01:36:10|35521.9|35455.2|35530.3|35448.3|35530.3|35456.8|35519.9|35448.3|20
1651023380000|2022-04-27 01:36:20|35522.1|35455.6|35524.8|35458.1|35526.1|35459.9|35522|35455.2|11
1651023390000|2022-04-27 01:36:30|35523.8|35457.7|35527.8|35462.3|35554.3|35466.5|35523.8|35452.9|14
1651023400000|2022-04-27 01:36:40|35526.7|35460.4|35529.3|35462.7|35533.1|35463.5|35526.7|35459.7|26
1651023410000|2022-04-27 01:36:50|35528.1|35461.5|35528.5|35462.4|35556.5|35474.1|35528.1|35461|17
1651023420000|2022-04-27 01:37:00|35529.6|35462.8|35530.8|35463.5|35556|35474.1|35527.4|35459.3|21
1651023430000|2022-04-27 01:37:10|35532|35465.5|35525.1|35458.9|35535.5|35467.6|35525.1|35458.9|20
1651023440000|2022-04-27 01:37:20|35525.6|35459.2|35528.2|35461.4|35535|35464.1|35525.6|35459.2|21
1651023450000|2022-04-27 01:37:30|35527.2|35460.9|35527.8|35461.6|35532.7|35463.5|35527.2|35460.9|8
1651023460000|2022-04-27 01:37:40|35528.4|35462.1|35528.9|35463.2|35534.3|35465.7|35528.1|35461.7|22
1651023470000|2022-04-27 01:37:50|35529.5|35463.6|35531|35465.5|35535.5|35472|35528.7|35463|16
1651023480000|2022-04-27 01:38:00|35530.4|35465.6|35530.5|35465.2|35534.3|35467.4|35529.6|35464.3|15
1651023490000|2022-04-27 01:38:10|35530.7|35465.6|35530.4|35465.2|35531.3|35466|35530.4|35465.2|13
1651023500000|2022-04-27 01:38:20|35531|35466|35530.7|35465.8|35555.1|35476|35530.6|35465.4|13
1651023510000|2022-04-27 01:38:30|35531.1|35467|35530.6|35465.5|35531.1|35467|35530.5|35465.5|10
1651023520000|2022-04-27 01:38:40|35534.3|35467.4|35530.2|35464.2|35554.7|35474.3|35528.5|35463.2|17
1651023530000|2022-04-27 01:38:50|35527.5|35462.4|35530.6|35461.2|35531|35463.1|35524.3|35459.3|17
1651023540000|2022-04-27 01:39:00|35529.3|35460.9|35523.4|35456.2|35529.3|35460.9|35521|35454.8|26
1651023550000|2022-04-27 01:39:10|35524.8|35455.3|35526|35457.4|35538|35458.8|35522.1|35435|22
1651023560000|2022-04-27 01:39:20|35539|35435|35521.1|35452.7|35539|35455.8|35520.6|35435|15
1651023570000|2022-04-27 01:39:30|35521.3|35452.4|35522.6|35454.1|35549|35465.5|35520.7|35452.1|16
1651023580000|2022-04-27 01:39:40|35521|35452.1|35519.7|35450.8|35523.6|35455.8|35519.7|35450.8|16
1651023590000|2022-04-27 01:39:50|35524.3|35451.1|35522|35452.7|35524.3|35455.6|35521.4|35451.1|19
1651023600000|2022-04-27 01:40:00|35521.9|35452.4|35522.5|35454.8|35526.4|35456.5|35521.7|35449.6|22
1651023610000|2022-04-27 01:40:10|35524.1|35455.2|35524.7|35454.8|35525.8|35456.8|35524.1|35454.5|18
1651023620000|2022-04-27 01:40:20|35524.3|35454.4|35525.4|35455.9|35549|35465.5|35523.4|35453.5|19
1651023630000|2022-04-27 01:40:30|35525.2|35455.1|35525.5|35456.4|35527.2|35459|35524.3|35453.9|23
1651023640000|2022-04-27 01:40:40|35525.1|35455.5|35527.7|35457.6|35529|35460|35524.9|35454.9|15
1651023650000|2022-04-27 01:40:50|35528.2|35458|35525.9|35455.7|35530.8|35459.7|35525.9|35455.7|17
1651023660000|2022-04-27 01:41:00|35526.2|35455.9|35530.5|35460.6|35532.7|35464.1|35525.8|35455.9|20
1651023670000|2022-04-27 01:41:10|35530.3|35460.7|35530.5|35460.6|35530.5|35461.5|35527.7|35458.3|16
1651023680000|2022-04-27 01:41:20|35530.9|35460.7|35526.3|35457.2|35530.9|35461|35524.8|35455.7|17
1651023690000|2022-04-27 01:41:30|35526.5|35457.9|35526|35456.9|35529.3|35460.8|35526|35456.6|13
1651023700000|2022-04-27 01:41:40|35526.3|35457.4|35528.8|35459.9|35531|35461.5|35525.9|35457|17
1651023710000|2022-04-27 01:41:50|35529.7|35460.4|35529.4|35460.3|35530.9|35462.3|35528.1|35459.4|7
1651023720000|2022-04-27 01:42:00|35530.3|35461.9|35528.3|35459.5|35549.9|35470.5|35527.5|35459.1|19
1651023730000|2022-04-27 01:42:10|35528.6|35459.8|35532.7|35462.4|35532.7|35463.7|35528|35459.2|10
1651023740000|2022-04-27 01:42:20|35530.6|35461.7|35532.1|35463.2|35533|35464.9|35530.5|35461.7|13
1651023750000|2022-04-27 01:42:30|35534.3|35465.8|35532.6|35465.6|35541.4|35474.3|35531.3|35461.3|17
1651023760000|2022-04-27 01:42:40|35532.5|35465.1|35535.8|35468.8|35536|35468.8|35531.9|35462.9|22
1651023770000|2022-04-27 01:42:50|35534.9|35467|35533.9|35464.2|35536|35469.1|35532.6|35463.5|23
1651023780000|2022-04-27 01:43:00|35533.3|35467.4|35537.2|35467.2|35539.5|35470.8|35533|35463.8|23
1651023790000|2022-04-27 01:43:10|35535.2|35465.9|35539.3|35469.1|35539.3|35469.2|35534.3|35465.3|15
1651023800000|2022-04-27 01:43:20|35536.1|35466.5|35550.9|35460.8|35552.1|35468.6|35536.1|35458.4|23
1651023810000|2022-04-27 01:43:30|35551.4|35461.5|35545.9|35468.8|35552.1|35469.3|35544|35459.9|15
1651023820000|2022-04-27 01:43:40|35544.9|35468.5|35545.7|35469.2|35550.3|35469.9|35543.8|35466|30
1651023830000|2022-04-27 01:43:50|35547.1|35469.6|35553.6|35462.1|35553.6|35470.7|35543.2|35460.4|22
1651023840000|2022-04-27 01:44:00|35553.7|35461.5|35552.7|35460.3|35553.7|35463.8|35550.2|35459.9|21
1651023850000|2022-04-27 01:44:10|35553.1|35460|35553.5|35459.8|35553.6|35461.8|35549.2|35459.1|15
1651023860000|2022-04-27 01:44:20|35553.6|35460.4|35547.4|35470.2|35553.9|35470.7|35546.5|35459.1|19
1651023870000|2022-04-27 01:44:30|35548.1|35470.4|35553.7|35465|35559.3|35470.4|35548.1|35460|19
1651023880000|2022-04-27 01:44:40|35550.4|35464.6|35549.9|35462.2|35557.2|35466.3|35546.2|35461.8|19
1651023890000|2022-04-27 01:44:50|35551.4|35461.2|35553.6|35463.3|35554.5|35463.3|35549.9|35460.4|15
1651023900000|2022-04-27 01:45:00|35554.1|35461.7|35555.1|35464.4|35558.4|35466.4|35551.9|35460.9|26
1651023910000|2022-04-27 01:45:10|35555.4|35465.1|35554.8|35467.6|35571|35471.2|35548.3|35462|19
1651023920000|2022-04-27 01:45:20|35559.6|35466.2|35557|35467|35559.6|35468.3|35550.6|35465|22
1651023930000|2022-04-27 01:45:30|35560.2|35466.4|35555.5|35465.5|35560.2|35467.5|35550.8|35462.3|15
1651023940000|2022-04-27 01:45:40|35553.1|35467.1|35551.9|35475.9|35558.9|35477.6|35551.9|35467.1|11
1651023950000|2022-04-27 01:45:50|35550.3|35474.9|35551.2|35475.9|35553.8|35477.9|35549.5|35474.9|17
1651023960000|2022-04-27 01:46:00|35550.1|35476.2|35553.7|35478.1|35557.6|35481|35547|35472.1|20
1651023970000|2022-04-27 01:46:10|35550.8|35476.1|35547.9|35470.9|35555.1|35479.4|35547.9|35470.9|16
1651023980000|2022-04-27 01:46:20|35548.6|35471.2|35554.6|35460|35557|35471.2|35544.5|35456.5|24
1651023990000|2022-04-27 01:46:30|35552.2|35460.3|35552.3|35457.8|35556.4|35463.2|35548.3|35456.3|18
1651024000000|2022-04-27 01:46:40|35549.9|35459|35548.3|35458.2|35552.6|35461.6|35548.3|35455.3|19
1651024010000|2022-04-27 01:46:50|35547.9|35457.3|35551.7|35456|35551.7|35458.4|35547.7|35455.3|17
1651024020000|2022-04-27 01:47:00|35552.6|35455.7|35549.8|35460.8|35553.8|35463.7|35543.5|35455.7|19
1651024030000|2022-04-27 01:47:10|35547.9|35460.7|35541.2|35457.2|35552.4|35462.6|35534.2|35449.7|21
1651024040000|2022-04-27 01:47:20|35550|35454.4|35543|35457.5|35550|35457.5|35539|35450.3|20
1651024050000|2022-04-27 01:47:30|35540.5|35460.3|35543.8|35454.7|35547.3|35460.3|35540.5|35454.6|10
1651024060000|2022-04-27 01:47:40|35542.6|35454.9|35531.8|35459.9|35545.1|35459.9|35531.8|35453.2|10
1651024070000|2022-04-27 01:47:50|35541.9|35467.9|35532.8|35459|35541.9|35469|35530.6|35458.5|14
1651024080000|2022-04-27 01:48:00|35530.1|35459.9|35543|35446.7|35545|35460|35530.1|35443.6|31
1651024090000|2022-04-27 01:48:10|35537.3|35448.7|35536.4|35448.1|35542.6|35450.9|35534.9|35445.3|22
1651024100000|2022-04-27 01:48:20|35536.1|35447.8|35537.7|35447.9|35538.7|35449.8|35534.9|35446.5|25
1651024110000|2022-04-27 01:48:30|35535.5|35448.2|35537.4|35448.3|35538.5|35451.2|35534.9|35446.3|25
1651024120000|2022-04-27 01:48:40|35537.3|35447.9|35529|35456.5|35538.7|35457.5|35527.5|35447.9|22
1651024130000|2022-04-27 01:48:50|35529.1|35456.6|35524|35454.8|35537.2|35462.1|35524|35454.7|22
1651024140000|2022-04-27 01:49:00|35543.2|35445|35535.6|35444.1|35543.2|35445.7|35533.6|35441.2|26
1651024150000|2022-04-27 01:49:10|35534.1|35444.6|35533.4|35447.4|35537.5|35450.6|35533.4|35443.5|22
1651024160000|2022-04-27 01:49:20|35534.2|35446.9|35532.8|35446.8|35538.9|35447.8|35532.8|35444.7|19
1651024170000|2022-04-27 01:49:30|35533.9|35445.1|35524.7|35451.5|35535.6|35457.5|35514.7|35444.9|18
1651024180000|2022-04-27 01:49:40|35525.7|35452.5|35536|35441.4|35536|35454.6|35523.2|35441.4|18
1651024190000|2022-04-27 01:49:50|35534.6|35442.2|35528.8|35441.5|35540.9|35445.4|35526.3|35440.2|32
1651024200000|2022-04-27 01:50:00|35537.3|35441.2|35531.7|35441.4|35539.3|35443.7|35528.6|35438.5|27
1651024210000|2022-04-27 01:50:10|35530.4|35440.2|35533.3|35443.9|35535.3|35445.7|35529.5|35440|27
1651024220000|2022-04-27 01:50:20|35533.9|35444.9|35529.3|35439.3|35533.9|35444.9|35529.3|35439.3|23
1651024230000|2022-04-27 01:50:30|35528.7|35438.7|35529.9|35440.4|35531.8|35443.1|35526.5|35435.7|28
1651024240000|2022-04-27 01:50:40|35530|35439.5|35531.4|35440|35533.4|35442.5|35528.9|35438.6|21
1651024250000|2022-04-27 01:50:50|35530.7|35440.7|35527.5|35454.1|35534.7|35454.1|35527.5|35438.6|26
1651024260000|2022-04-27 01:51:00|35528.1|35454.4|35520|35449.4|35528.1|35454.4|35520|35449.4|22
1651024270000|2022-04-27 01:51:10|35520.4|35448.9|35521.9|35449.8|35522.9|35450.5|35517.9|35447.5|17
1651024280000|2022-04-27 01:51:20|35521.5|35450|35521.7|35448.5|35522.1|35450|35518.2|35445.9|19
1651024290000|2022-04-27 01:51:30|35521.6|35448.4|35521.5|35448.7|35523.4|35449.9|35519.3|35448.2|24
1651024300000|2022-04-27 01:51:40|35521.6|35449.1|35521.5|35449.6|35531.5|35454.8|35519.2|35448.1|22
1651024310000|2022-04-27 01:51:50|35520.3|35449.2|35520.2|35449.2|35525.1|35449.7|35520.2|35448.9|22
1651024320000|2022-04-27 01:52:00|35520|35448.9|35531.8|35445|35532|35453.7|35519.1|35444.8|25
1651024330000|2022-04-27 01:52:10|35531.7|35443.9|35532.2|35443.4|35534.8|35444.9|35531.7|35442.4|15
1651024340000|2022-04-27 01:52:20|35533.7|35443.9|35533.5|35440.4|35535.2|35445.6|35531.1|35439.3|24
1651024350000|2022-04-27 01:52:30|35533.7|35440|35530.2|35445.6|35534.5|35445.6|35529.5|35440|13
1651024360000|2022-04-27 01:52:40|35529.8|35456.5|35521.5|35447.6|35529.8|35456.5|35520|35447.6|15
1651024370000|2022-04-27 01:52:50|35522.3|35447.8|35533.1|35442.6|35533.5|35447.9|35519.7|35437.2|15
1651024380000|2022-04-27 01:53:00|35526.3|35445.2|35529.9|35442.4|35533.7|35445.2|35523|35440.5|23
1651024390000|2022-04-27 01:53:10|35529.8|35442|35529.2|35450.8|35532.6|35451.8|35521.1|35437.6|19
1651024400000|2022-04-27 01:53:20|35524.7|35447.6|35525.3|35441.3|35525.4|35453.1|35522.3|35441.3|13
1651024410000|2022-04-27 01:53:30|35523.7|35443.7|35516|35434.9|35526.7|35453|35516|35434.3|26
1651024420000|2022-04-27 01:53:40|35518.7|35433.6|35528.7|35435.4|35530.3|35437.9|35516.3|35429.3|32
1651024430000|2022-04-27 01:53:50|35531.3|35434.9|35530.3|35440.9|35531.3|35448.1|35527.4|35433.6|20
1651024440000|2022-04-27 01:54:00|35527.7|35439.9|35534.4|35440.2|35537.5|35446.3|35527.7|35438.9|27
1651024450000|2022-04-27 01:54:10|35532.8|35440.9|35532.4|35438.2|35534.9|35443|35527.4|35437.7|22
1651024460000|2022-04-27 01:54:20|35534.3|35438.1|35524.4|35441.2|35536.3|35444.9|35524.4|35437.4|16
1651024470000|2022-04-27 01:54:30|35524.9|35440.6|35521.8|35441.9|35526.7|35443.2|35521.8|35439.6|18
1651024480000|2022-04-27 01:54:40|35522|35441.2|35521.1|35441.9|35523.8|35442.6|35521|35438.6|8
1651024490000|2022-04-27 01:54:50|35520.9|35442.6|35530.1|35438.5|35531|35453.7|35520.9|35438.5|9
1651024500000|2022-04-27 01:55:00|35531.8|35436.9|35531.5|35441.1|35535.7|35444.5|35530|35436.9|24
1651024510000|2022-04-27 01:55:10|35532.6|35440.5|35531.4|35441.2|35535.3|35441.3|35529.4|35438.4|27
1651024520000|2022-04-27 01:55:20|35531|35440.8|35530.2|35439.6|35531|35441.6|35528.7|35437.8|23
1651024530000|2022-04-27 01:55:30|35529.7|35439|35526.5|35439.9|35534.8|35445.7|35526.5|35437.1|21
1651024540000|2022-04-27 01:55:40|35526.7|35442.1|35526.4|35451.5|35532.5|35455.1|35515.6|35438.6|20
1651024550000|2022-04-27 01:55:50|35528.9|35453.5|35525.1|35439.7|35528.9|35453.5|35524.8|35437.3|22
1651024560000|2022-04-27 01:56:00|35525|35441.4|35523.1|35437.6|35525.2|35441.8|35520.7|35432.5|18
1651024570000|2022-04-27 01:56:10|35523.2|35437.7|35528.1|35443.5|35528.1|35452.8|35521|35436.2|12
1651024580000|2022-04-27 01:56:20|35527.7|35443.6|35524.1|35450.1|35527.7|35450.8|35522.3|35439.4|15
1651024590000|2022-04-27 01:56:30|35522.8|35448.8|35519.2|35432.4|35523.5|35449.3|35515.8|35431.3|25
1651024600000|2022-04-27 01:56:40|35518|35435.2|35515.7|35431.3|35521.8|35441.9|35515.7|35431.3|17
1651024610000|2022-04-27 01:56:50|35516.4|35431.4|35522.4|35437.4|35523.2|35440.3|35515.7|35431.4|22
1651024620000|2022-04-27 01:57:00|35520.9|35438.1|35522.9|35443|35527.9|35446.2|35520.9|35438.1|20
1651024630000|2022-04-27 01:57:10|35523.9|35442.7|35523.9|35444|35525.6|35444.5|35522.9|35439|15
1651024640000|2022-04-27 01:57:20|35527.9|35443.9|35520.1|35445.7|35527.9|35447.9|35518.6|35442|13
1651024650000|2022-04-27 01:57:30|35530.9|35437.2|35522.6|35437.6|35530.9|35442.4|35518.4|35433.9|15
1651024660000|2022-04-27 01:57:40|35521.4|35439.5|35520.5|35438.5|35523.6|35440.4|35520.4|35437.2|10
1651024670000|2022-04-27 01:57:50|35533.2|35455.4|35524.2|35441.9|35533.2|35455.4|35523.4|35435.7|14
1651024680000|2022-04-27 01:58:00|35531.9|35447.2|35522.1|35440.1|35531.9|35447.2|35521.6|35439.3|20
1651024690000|2022-04-27 01:58:10|35527.2|35444.8|35523|35440.2|35527.2|35444.8|35523|35439.3|11
1651024700000|2022-04-27 01:58:20|35524.9|35440.1|35521.5|35446.1|35525.1|35449.6|35519.6|35439|16
1651024710000|2022-04-27 01:58:30|35529.2|35452.7|35525|35450.5|35529.2|35452.7|35523.1|35448.9|14
1651024720000|2022-04-27 01:58:40|35525.6|35450.8|35525.3|35449.6|35526.3|35450.8|35523.8|35449.6|11
1651024730000|2022-04-27 01:58:50|35528.3|35452.2|35528.9|35437.7|35529.6|35452.4|35522.7|35434.5|17
1651024740000|2022-04-27 01:59:00|35529.7|35436.4|35519.6|35437.2|35530.5|35441.9|35519.6|35434.2|19
1651024750000|2022-04-27 01:59:10|35526.6|35434.2|35524.2|35431.2|35528.3|35435.6|35524.2|35429.9|18
1651024760000|2022-04-27 01:59:20|35526.9|35433|35518.4|35446|35528.3|35447.6|35516.5|35430.5|21
1651024770000|2022-04-27 01:59:30|35518.1|35445.7|35516.4|35431.9|35518.7|35445.7|35513.9|35429|24
1651024780000|2022-04-27 01:59:40|35516.8|35432|35519.5|35436.3|35524.5|35437.4|35514.8|35429|19
1651024790000|2022-04-27 01:59:50|35519.6|35438.2|35516.3|35432.4|35520.1|35438.5|35516|35432.3|24
1651024800000|2022-04-27 02:00:00|35516.7|35432.9|35514.7|35440.9|35517.7|35441.4|35514.7|35432.9|24
1651024810000|2022-04-27 02:00:10|35515.6|35441.1|35516.7|35440.5|35516.8|35441.1|35513.1|35439.9|20
1651024820000|2022-04-27 02:00:20|35516.5|35441.4|35515.6|35432|35521.8|35441.7|35514.8|35429.6|25
1651024830000|2022-04-27 02:00:30|35515.1|35431.1|35517.1|35429.2|35519.8|35435.6|35515.1|35428.2|27
1651024840000|2022-04-27 02:00:40|35518.2|35429.7|35517.6|35433.1|35526.8|35443.6|35516.7|35428.8|16
1651024850000|2022-04-27 02:00:50|35518.4|35432.3|35517.5|35435.9|35519|35436.5|35516.7|35432.3|15
1651024860000|2022-04-27 02:01:00|35518.6|35433.5|35520.7|35444.9|35524.9|35448|35518.6|35433.1|13
1651024870000|2022-04-27 02:01:10|35518.9|35443.7|35513.7|35427|35518.9|35443.7|35510.4|35423.9|28
1651024880000|2022-04-27 02:01:20|35515|35424.4|35515.2|35436.5|35516.3|35437.7|35510.7|35424.4|21
1651024890000|2022-04-27 02:01:30|35517.5|35436.4|35517.6|35434.8|35520.2|35436.4|35513.7|35423.9|14
1651024900000|2022-04-27 02:01:40|35514.3|35434.9|35514.8|35432.5|35523.5|35441.4|35513.8|35430|22
1651024910000|2022-04-27 02:01:50|35515.9|35432.1|35512.4|35427.8|35515.9|35433.6|35511.3|35427.8|14
1651024920000|2022-04-27 02:02:00|35513.8|35427.9|35512.5|35425.8|35516.4|35430|35507.6|35418|26
1651024930000|2022-04-27 02:02:10|35511.2|35427.5|35509.5|35428.9|35511.2|35430.5|35508.3|35427.5|16
1651024940000|2022-04-27 02:02:20|35514.2|35424.2|35519.6|35425.6|35520.8|35428.6|35510.5|35423.9|24
1651024950000|2022-04-27 02:02:30|35518.6|35426.2|35513.7|35433.2|35522.5|35433.3|35513.2|35424.8|26
1651024960000|2022-04-27 02:02:40|35514.3|35432.6|35513.3|35439.1|35514.6|35439.2|35513.2|35430.2|16
1651024970000|2022-04-27 02:02:50|35514.5|35440.2|35510.8|35420.5|35517.9|35442.6|35501.6|35420.5|19
1651024980000|2022-04-27 02:03:00|35506.8|35426.1|35504.7|35426.1|35510.1|35427|35504.7|35421.3|20
1651024990000|2022-04-27 02:03:10|35505.7|35425.1|35506.5|35421.3|35513.9|35430.8|35504.7|35419.2|35
1651025000000|2022-04-27 02:03:20|35507.3|35420.6|35505|35418.7|35508.7|35422.8|35504.4|35418.2|28
1651025010000|2022-04-27 02:03:30|35505.4|35418.6|35504.2|35416.5|35510.4|35433|35501.8|35415.7|25
1651025020000|2022-04-27 02:03:40|35504|35414.8|35508.3|35415.3|35509.4|35419.4|35499.1|35412.7|36
1651025030000|2022-04-27 02:03:50|35507.6|35415.1|35507.1|35415|35509|35416|35503.9|35414.1|30
1651025040000|2022-04-27 02:04:00|35506.7|35416.6|35503.6|35412.5|35506.7|35416.6|35501.1|35407.6|34
1651025050000|2022-04-27 02:04:10|35501.7|35412.8|35504.6|35412.6|35512.3|35417.5|35500.3|35409.5|34
1651025060000|2022-04-27 02:04:20|35503.9|35411.8|35506.8|35412.9|35509.7|35414.9|35503.5|35410.8|24
1651025070000|2022-04-27 02:04:30|35508.4|35412.6|35507.8|35418.1|35509|35418.7|35505|35411.8|22
1651025080000|2022-04-27 02:04:40|35508.2|35416.7|35506.7|35415.8|35512.6|35416.7|35506.7|35414.4|18
1651025090000|2022-04-27 02:04:50|35509.2|35414.9|35508.9|35419.7|35514|35421|35506|35414.2|21
1651025100000|2022-04-27 02:05:00|35508.1|35417.8|35507.2|35410.9|35509.2|35419.4|35502.9|35410.6|17
1651025110000|2022-04-27 02:05:10|35507.9|35411.3|35504.7|35411.5|35508.3|35413.8|35503.5|35410.9|25
1651025120000|2022-04-27 02:05:20|35504.1|35412.6|35505.9|35414.8|35507.7|35417.2|35503.8|35412.2|18
1651025130000|2022-04-27 02:05:30|35507.2|35412.9|35502.5|35410.5|35507.8|35415.4|35495|35406.1|29
1651025140000|2022-04-27 02:05:40|35503.9|35410.2|35503.1|35407.6|35503.9|35411.1|35499.7|35407.4|20
1651025150000|2022-04-27 02:05:50|35503.6|35407.2|35507|35417.6|35507.5|35418.2|35501.8|35407.2|23
1651025160000|2022-04-27 02:06:00|35502.6|35420.3|35503.4|35410.1|35503.4|35420.3|35495.5|35407.3|17
1651025170000|2022-04-27 02:06:10|35503|35410.8|35498.6|35416.1|35503|35418.2|35497.1|35410.8|13
1651025180000|2022-04-27 02:06:20|35498.7|35416.2|35510.9|35420.6|35512.8|35425.4|35498.7|35415.5|27
1651025190000|2022-04-27 02:06:30|35511.3|35420.8|35502.2|35420.8|35512.4|35422.8|35501.2|35419.5|24
1651025200000|2022-04-27 02:06:40|35502.7|35419.8|35504.8|35425.8|35508|35426|35501.6|35419.1|12
1651025210000|2022-04-27 02:06:50|35507.3|35420.4|35504.1|35415.4|35507.3|35420.4|35499.2|35415.4|22
1651025220000|2022-04-27 02:07:00|35505.5|35417|35504.8|35419.6|35505.5|35420.6|35502.4|35416.6|22
1651025230000|2022-04-27 02:07:10|35504.5|35419.8|35507.4|35423.7|35511.4|35427.8|35504.5|35419.8|27
1651025240000|2022-04-27 02:07:20|35507.7|35425.3|35508.4|35423.3|35508.5|35426.1|35506.2|35422.7|21
1651025250000|2022-04-27 02:07:30|35506|35420|35517.3|35418|35517.3|35427|35501.7|35416.4|27
1651025260000|2022-04-27 02:07:40|35514.7|35419.3|35502.4|35419.5|35516.7|35419.9|35502.1|35417|20
1651025270000|2022-04-27 02:07:50|35503.6|35417.8|35506.9|35420.5|35509.8|35429.5|35501.3|35417.8|24
1651025280000|2022-04-27 02:08:00|35503.5|35417.4|35505.2|35422|35509.1|35422|35503.5|35417.4|24
1651025290000|2022-04-27 02:08:10|35504.8|35422.6|35506|35426.2|35512.1|35433.4|35504.8|35422.6|14
1651025300000|2022-04-27 02:08:20|35507.1|35426.1|35505|35418.6|35507.8|35426.2|35502.8|35418.3|19
1651025310000|2022-04-27 02:08:30|35504.4|35420|35502.9|35419.3|35506.5|35421.7|35502.4|35418.4|19
1651025320000|2022-04-27 02:08:40|35507.3|35424.9|35509.2|35417.6|35515.4|35425.2|35502.4|35413.7|31
1651025330000|2022-04-27 02:08:50|35511|35415.1|35513.9|35417.1|35514.4|35419.3|35509|35415.1|28
1651025340000|2022-04-27 02:09:00|35514|35417.4|35515.7|35424.7|35515.7|35424.7|35509.6|35416|25
1651025350000|2022-04-27 02:09:10|35515.4|35423.8|35505.2|35421.5|35515.9|35425.3|35504.4|35421|21
1651025360000|2022-04-27 02:09:20|35502.3|35419.1|35509.3|35427.7|35509.3|35427.7|35497.9|35415.8|15
1651025370000|2022-04-27 02:09:30|35511.3|35427.1|35502.3|35417.8|35511.3|35433.4|35502|35417.8|20
1651025380000|2022-04-27 02:09:40|35501.9|35418.7|35510|35435.2|35510|35435.2|35499.7|35417.2|18
1651025390000|2022-04-27 02:09:50|35509.5|35434.8|35504.2|35430.3|35510|35435.5|35502.6|35423.3|19
1651025400000|2022-04-27 02:10:00|35503.5|35429.8|35501.8|35428.8|35504.6|35430.1|35500.8|35428.7|17
1651025410000|2022-04-27 02:10:10|35500.8|35428.6|35496.5|35426|35518|35437.6|35495.7|35425.2|17
1651025420000|2022-04-27 02:10:20|35498.9|35426.1|35497.8|35425.6|35501.1|35426.4|35496.5|35425.3|17
1651025430000|2022-04-27 02:10:30|35495.5|35425.2|35497.6|35423.3|35499|35425.4|35495.4|35423.1|14
1651025440000|2022-04-27 02:10:40|35497.7|35423.5|35503.5|35429|35505.9|35432.2|35497.2|35423.5|16
1651025450000|2022-04-27 02:10:50|35502|35428.8|35502.2|35428|35504.7|35430.6|35500.5|35427|16
1651025460000|2022-04-27 02:11:00|35503|35429|35496.3|35423.3|35503|35429.1|35496.3|35423.3|17
1651025470000|2022-04-27 02:11:10|35496.7|35423.4|35499.3|35425.2|35509.2|35433.9|35496.4|35423.3|16
1651025480000|2022-04-27 02:11:20|35498.3|35425.1|35499.5|35426.4|35502.6|35426.9|35496.7|35424.5|19
1651025490000|2022-04-27 02:11:30|35498.4|35426.1|35498.3|35426.2|35509.5|35434.5|35492.8|35425.1|26
1651025500000|2022-04-27 02:11:40|35498.7|35425.9|35499.4|35425.4|35500.9|35426.4|35496.1|35425.2|12
1651025510000|2022-04-27 02:11:50|35498|35425.2|35496.7|35422.8|35504.7|35430.5|35495.8|35422.7|22
1651025520000|2022-04-27 02:12:00|35496.2|35422.9|35499.4|35417.1|35500.7|35422.9|35496.1|35417.1|13
1651025530000|2022-04-27 02:12:10|35501.5|35426.3|35500.3|35427.2|35504.6|35427.5|35497|35422.9|25
1651025540000|2022-04-27 02:12:20|35499.4|35426.6|35498.5|35429.3|35501.5|35429.3|35497.8|35425.3|21
1651025550000|2022-04-27 02:12:30|35504.9|35431.9|35504.9|35432.2|35506.6|35432.9|35501.2|35430.1|16
1651025560000|2022-04-27 02:12:40|35502.6|35430.9|35496.6|35424.8|35507.9|35434.5|35496.6|35424.1|13
1651025570000|2022-04-27 02:12:50|35497.4|35423.8|35496.1|35425.9|35499.5|35426.4|35496.1|35423.8|11
1651025580000|2022-04-27 02:13:00|35498.5|35426.8|35504|35430.4|35510.4|35434.7|35493.6|35410|19
1651025590000|2022-04-27 02:13:10|35502.7|35426.9|35501.6|35428.6|35503|35430.2|35493.5|35422.7|19
1651025600000|2022-04-27 02:13:20|35499.5|35421.7|35495.9|35424.1|35505.4|35429.1|35495.6|35419.6|25
1651025610000|2022-04-27 02:13:30|35499|35424.3|35500.4|35424.6|35501|35424.6|35494.8|35423.2|14
1651025620000|2022-04-27 02:13:40|35499.6|35424.1|35496.5|35423.4|35499.8|35424.8|35496.2|35423.4|12
1651025630000|2022-04-27 02:13:50|35497.8|35423.6|35495|35417.9|35503.7|35429.1|35493.3|35415.1|15
1651025640000|2022-04-27 02:14:00|35493.3|35417.5|35491.7|35410.7|35495.7|35417.5|35491.7|35408.3|17
1651025650000|2022-04-27 02:14:10|35493.7|35408.8|35494.8|35413|35495.2|35414.3|35491.7|35408.8|12
1651025660000|2022-04-27 02:14:20|35496.6|35411|35501.3|35413.9|35502.9|35419.7|35493.1|35411|17
1651025670000|2022-04-27 02:14:30|35499.7|35414.7|35496.3|35413.7|35502.2|35419.7|35496.3|35413.7|13
1651025680000|2022-04-27 02:14:40|35494.3|35413.6|35495.8|35410.6|35496.4|35415.4|35494.3|35410.6|16
1651025690000|2022-04-27 02:14:50|35494.2|35412.5|35500.1|35414.2|35505.7|35424.9|35494.1|35412.3|16
1651025700000|2022-04-27 02:15:00|35499|35413.6|35498|35415.3|35500.9|35426.9|35496.9|35413.6|13
1651025710000|2022-04-27 02:15:10|35495.8|35416.8|35499.8|35415.8|35501.9|35416.8|35495.6|35412.5|15
1651025720000|2022-04-27 02:15:20|35500.8|35413.9|35503.8|35418.6|35507|35422.1|35500.8|35413.9|9
1651025730000|2022-04-27 02:15:30|35501.5|35419.5|35502.1|35424.9|35507.9|35424.9|35501.5|35419.5|4
1651025740000|2022-04-27 02:15:40|35503.8|35424.6|35500.9|35416|35505.4|35425|35499.1|35412.6|14
1651025750000|2022-04-27 02:15:50|35509.8|35429.3|35504.5|35431.7|35509.8|35433.4|35504.5|35429|7
1651025760000|2022-04-27 02:16:00|35502.7|35430.4|35500.6|35426.5|35502.7|35430.4|35496.1|35413.9|17
1651025770000|2022-04-27 02:16:10|35500.1|35426.7|35497.2|35420.5|35502.1|35426.9|35497.1|35416.8|18
1651025780000|2022-04-27 02:16:20|35496.9|35434.2|35500.3|35430.4|35510.1|35434.2|35496.9|35430.2|10
1651025790000|2022-04-27 02:16:30|35500.5|35431.5|35507.6|35424.2|35509.9|35434|35500.5|35418.6|16
1651025800000|2022-04-27 02:16:40|35503.2|35419.3|35500.8|35431|35509.2|35431|35500.8|35414.4|11
1651025810000|2022-04-27 02:16:50|35501.8|35431.3|35504.7|35426.3|35512.8|35431.3|35501.8|35419.2|32
1651025820000|2022-04-27 02:17:00|35505|35426|35505.3|35426.3|35508.9|35428.4|35503.5|35422.7|19
1651025830000|2022-04-27 02:17:10|35509.9|35422.1|35503.7|35429.8|35509.9|35430.7|35503.1|35422.1|20
1651025840000|2022-04-27 02:17:20|35504.1|35429.3|35511.1|35435.9|35512.9|35441.7|35503.2|35428.4|16
1651025850000|2022-04-27 02:17:30|35507.8|35435.8|35510.6|35425.6|35510.9|35435.8|35507.7|35424.7|15
1651025860000|2022-04-27 02:17:40|35510.9|35426.1|35508.7|35435.5|35511.4|35436.6|35505.5|35426.1|11
1651025870000|2022-04-27 02:17:50|35509.9|35435.8|35509.3|35439.3|35516.5|35446.1|35507.3|35435.1|20
1651025880000|2022-04-27 02:18:00|35508.7|35438.4|35508.3|35435.5|35510.3|35438.4|35505.9|35434.8|13
1651025890000|2022-04-27 02:18:10|35508|35436.8|35508.6|35435.3|35510.8|35436.9|35507.5|35426.2|16
1651025900000|2022-04-27 02:18:20|35507.7|35435.1|35505.7|35437.9|35516.5|35446.2|35505.7|35435.1|14
1651025910000|2022-04-27 02:18:30|35507.3|35434.3|35507.8|35435.4|35507.9|35435.4|35502.9|35433.9|18
1651025920000|2022-04-27 02:18:40|35506.2|35435.3|35509.3|35440|35513.1|35444.3|35505.9|35434.9|13
1651025930000|2022-04-27 02:18:50|35509.4|35440.9|35510|35440.4|35511.6|35443|35508|35439.9|10
1651025940000|2022-04-27 02:19:00|35509.4|35440.5|35511.9|35441.1|35513.3|35444.5|35509.1|35440.5|10
1651025950000|2022-04-27 02:19:10|35511.4|35440.1|35508.1|35436.5|35511.9|35441.1|35506.3|35436.5|18
1651025960000|2022-04-27 02:19:20|35508.5|35436.7|35506|35436.1|35516.5|35446.5|35506|35436.1|21
1651025970000|2022-04-27 02:19:30|35505.6|35435.3|35504.6|35435.4|35508.8|35435.4|35504.4|35435.1|20
1651025980000|2022-04-27 02:19:40|35503.6|35436.4|35503.3|35434.5|35507.1|35436.4|35503.3|35431.4|17
1651025990000|2022-04-27 02:19:50|35504.5|35445.4|35506.4|35438.2|35513.2|35445.4|35504.5|35438.2|15
1651026000000|2022-04-27 02:20:00|35505.6|35438.1|35508.2|35431.3|35508.2|35439.6|35504.6|35431.3|13
1651026010000|2022-04-27 02:20:10|35508.8|35432.5|35502.5|35434|35515|35445.3|35502.5|35432.5|17
1651026020000|2022-04-27 02:20:20|35504.2|35434.4|35501.5|35434.8|35505|35434.8|35500.7|35433.9|12
1651026030000|2022-04-27 02:20:30|35500.8|35434.5|35502.7|35436|35508.4|35440.2|35499.9|35434.5|14
1651026040000|2022-04-27 02:20:40|35503.7|35436.6|35502.6|35434.5|35504.6|35437.1|35498.8|35432.6|17
1651026050000|2022-04-27 02:20:50|35510.2|35434.6|35507|35430.2|35510.2|35441.8|35505.6|35427.9|9
1651026060000|2022-04-27 02:21:00|35505.6|35430.5|35505.7|35430.8|35507.4|35433.7|35502.9|35426.9|12
1651026070000|2022-04-27 02:21:10|35505|35429.4|35510.9|35442|35512.5|35443.1|35505|35429.4|17
1651026080000|2022-04-27 02:21:20|35511.6|35438.9|35504.8|35434.1|35511.6|35439.4|35504.8|35434.1|18
1651026090000|2022-04-27 02:21:30|35506.6|35434.5|35507.7|35440|35510.5|35441.2|35506|35434.5|28
1651026100000|2022-04-27 02:21:40|35508.1|35439.9|35508|35442.1|35509.6|35443.4|35500.4|35435.8|30
1651026110000|2022-04-27 02:21:50|35507.9|35441.4|35508|35440.8|35508.3|35441.6|35506.1|35440.3|20
1651026120000|2022-04-27 02:22:00|35508.1|35441|35503.7|35437.2|35515.3|35447.4|35503.2|35435.6|24
1651026130000|2022-04-27 02:22:10|35503.5|35437.4|35497.5|35433.9|35510|35444.1|35492.3|35433.4|21
1651026140000|2022-04-27 02:22:20|35502.3|35434.1|35499.1|35432.6|35503.7|35434.9|35497.4|35432.6|13
1651026150000|2022-04-27 02:22:30|35499.4|35433|35500.8|35429.6|35502.1|35433|35497.9|35429.6|18
1651026160000|2022-04-27 02:22:40|35501.2|35429.8|35501.8|35434.5|35506.9|35440|35500.2|35429.6|16
1651026170000|2022-04-27 02:22:50|35503.6|35435.7|35503.1|35434.5|35503.6|35435.7|35501.8|35433.3|8
1651026180000|2022-04-27 02:23:00|35503|35424.4|35495.8|35426.2|35503.5|35433.2|35489.9|35421.3|22
1651026190000|2022-04-27 02:23:10|35493.9|35426|35495.3|35429.1|35497.4|35429.3|35492|35426|22
1651026200000|2022-04-27 02:23:20|35495.8|35428.6|35499.9|35424.9|35502.1|35432.2|35494.6|35424.9|21
1651026210000|2022-04-27 02:23:30|35499.5|35425.1|35496.1|35425.1|35499.6|35431|35496.1|35424.9|27
1651026220000|2022-04-27 02:23:40|35495|35424.8|35495.5|35426.3|35498.6|35426.5|35493.8|35424.5|20
1651026230000|2022-04-27 02:23:50|35495.6|35426.1|35495.3|35429.3|35501.2|35434|35493.8|35425.2|23
1651026240000|2022-04-27 02:24:00|35498|35430.1|35500.3|35428.6|35500.8|35431.4|35490.8|35426.8|21
1651026250000|2022-04-27 02:24:10|35501.1|35428.8|35498.4|35430.1|35501.1|35430.1|35497.4|35420.2|23
1651026260000|2022-04-27 02:24:20|35499.2|35430.2|35501.7|35434.8|35503.7|35435.5|35498.1|35424.7|16
1651026270000|2022-04-27 02:24:30|35502.1|35433.7|35502.3|35430.4|35502.6|35434.6|35499.2|35430.4|16
1651026280000|2022-04-27 02:24:40|35500.2|35430.6|35499.4|35433.9|35505.4|35438|35498.7|35430.6|18
1651026290000|2022-04-27 02:24:50|35500.2|35434.6|35500.3|35432|35502.4|35434.6|35499|35431.8|17
1651026300000|2022-04-27 02:25:00|35501.7|35432.1|35503.5|35435.1|35505.9|35437.4|35500.3|35432.1|24
1651026310000|2022-04-27 02:25:10|35501.9|35434.3|35501.9|35433|35503.2|35434.9|35501.2|35433|14
1651026320000|2022-04-27 02:25:20|35501.6|35432.9|35500.2|35431.4|35502.5|35433.8|35498.1|35430.3|15
1651026330000|2022-04-27 02:25:30|35503|35431.7|35501.1|35433.1|35505.2|35437.7|35500.2|35431.7|22
1651026340000|2022-04-27 02:25:40|35501.4|35432.9|35501.4|35433.1|35502.3|35433.5|35499.3|35432.3|19
1651026350000|2022-04-27 02:25:50|35501.7|35433|35501.4|35432.8|35501.9|35433.2|35499.8|35432.5|12
1651026360000|2022-04-27 02:26:00|35500.8|35432.7|35502|35435.6|35505.4|35438.8|35499.4|35428.8|21
1651026370000|2022-04-27 02:26:10|35502.7|35435.4|35497.7|35430.2|35505.1|35438.2|35497|35426.8|14
1651026380000|2022-04-27 02:26:20|35499.1|35430.3|35499.2|35433.4|35503.1|35435|35497|35430|20
1651026390000|2022-04-27 02:26:30|35497.4|35433.6|35503.2|35439.6|35511.9|35440|35497.4|35421.9|24
1651026400000|2022-04-27 02:26:40|35504.2|35439.3|35502.9|35433.7|35508|35439.3|35502.9|35431.5|15
1651026410000|2022-04-27 02:26:50|35506.6|35428.6|35507.7|35439.4|35507.7|35440.2|35504.4|35426.5|8
1651026420000|2022-04-27 02:27:00|35506.2|35439.2|35504.3|35437.3|35508.7|35439.9|35502.9|35437.3|22
1651026430000|2022-04-27 02:27:10|35504.9|35437.5|35505.2|35438.2|35506.6|35438.2|35504.3|35437.3|17
1651026440000|2022-04-27 02:27:20|35504.8|35438.1|35504|35437.9|35507.3|35439.2|35503.9|35429.2|13
1651026450000|2022-04-27 02:27:30|35503.9|35437.7|35503|35436.5|35505.8|35437.8|35500.1|35426|29
1651026460000|2022-04-27 02:27:40|35502.7|35436.4|35503.7|35429.3|35504|35436.6|35499.8|35428.2|20
1651026470000|2022-04-27 02:27:50|35504.3|35428.9|35503.8|35428|35504.3|35436.6|35501.5|35428|16
1651026480000|2022-04-27 02:28:00|35503|35436.5|35504.3|35427.6|35508.7|35436.8|35500.5|35427.4|14
1651026490000|2022-04-27 02:28:10|35504.8|35426.7|35497.8|35436.5|35504.8|35437.6|35497.4|35426.7|13
1651026500000|2022-04-27 02:28:20|35498.2|35436.4|35504.3|35427.6|35505.6|35437.3|35495.9|35425.7|14
1651026510000|2022-04-27 02:28:30|35502.2|35429.5|35505.8|35427.4|35506.8|35438.1|35500.9|35426.3|8
1651026520000|2022-04-27 02:28:40|35505.4|35428.7|35500|35434.8|35505.4|35436.4|35500|35428.7|15
1651026530000|2022-04-27 02:28:50|35502.1|35433.2|35500.2|35435.7|35504.7|35436.6|35497.9|35433.2|8
1651026540000|2022-04-27 02:29:00|35498.8|35435.6|35497.7|35435|35504.3|35436.9|35495.1|35433.2|19
1651026550000|2022-04-27 02:29:10|35497.1|35434.6|35503.2|35436.9|35506.4|35437|35497.1|35434.6|20
1651026560000|2022-04-27 02:29:20|35502.4|35437|35504|35439.7|35508.4|35443.6|35501.3|35437|21
1651026570000|2022-04-27 02:29:30|35504.9|35440.6|35512.1|35445|35515.8|35445|35504|35433.1|17
1651026580000|2022-04-27 02:29:40|35511.1|35444.2|35500.7|35437.6|35511.1|35444.2|35500.7|35437.6|6
1651026590000|2022-04-27 02:29:50|35502.1|35437.8|35504.1|35437.8|35506.7|35437.9|35500.7|35437.3|11
1651026600000|2022-04-27 02:30:00|35503.1|35438|35512.7|35448.3|35512.7|35448.3|35502.9|35437.5|12
1651026610000|2022-04-27 02:30:10|35502.2|35443.5|35504.1|35434.6|35507.8|35443.5|35500.5|35426.2|24
1651026620000|2022-04-27 02:30:20|35504.9|35435.1|35503.2|35435.7|35510.3|35435.7|35503.2|35431.2|19
1651026630000|2022-04-27 02:30:30|35504|35434.9|35503.2|35435.7|35504.1|35435.7|35503.2|35434.9|6
1651026640000|2022-04-27 02:30:40|35503.1|35435.6|35498.2|35440.1|35503.1|35440.2|35498.2|35435.6|10
1651026650000|2022-04-27 02:30:50|35497.9|35440.3|35496.8|35440.3|35498.5|35440.3|35496.8|35440.3|6
1651026660000|2022-04-27 02:31:00|35509.6|35428.4|35508.2|35442.8|35513.4|35442.8|35507.1|35428.4|14
1651026670000|2022-04-27 02:31:10|35512.3|35442.3|35510.9|35443.9|35513.5|35446.3|35506|35430.5|18
1651026680000|2022-04-27 02:31:20|35509.9|35443.8|35506.7|35441.9|35511|35446.3|35506.7|35431.2|22
1651026690000|2022-04-27 02:31:30|35506.3|35442.5|35505.5|35433.1|35507.7|35442.7|35501.3|35430.2|22
1651026700000|2022-04-27 02:31:40|35508.5|35430.2|35507.5|35430.3|35509.4|35435.1|35504.6|35428.6|19
1651026710000|2022-04-27 02:31:50|35509.2|35428.5|35507.5|35430.3|35509.8|35433.6|35504.5|35428.3|7
1651026720000|2022-04-27 02:32:00|35512.3|35425.9|35505|35435.5|35512.3|35439.7|35503.4|35425.9|26
1651026730000|2022-04-27 02:32:10|35505.2|35435.6|35507.8|35434.8|35507.8|35438.5|35503.1|35431|15
1651026740000|2022-04-27 02:32:20|35507.1|35437.4|35508.2|35431.8|35512.5|35439|35507.1|35431.8|15
1651026750000|2022-04-27 02:32:30|35508|35433.6|35510|35439.9|35510|35439.9|35504.5|35431.3|8
1651026760000|2022-04-27 02:32:40|35507.8|35439.7|35506.1|35431.2|35515.1|35448.9|35501.8|35427.7|21
1651026770000|2022-04-27 02:32:50|35507.4|35430.1|35510.9|35428.9|35511.4|35449.3|35499.7|35428.9|17
1651026780000|2022-04-27 02:33:00|35507.8|35427.5|35505|35433.4|35508.2|35439|35501.4|35427.5|17
1651026790000|2022-04-27 02:33:10|35505.3|35432.7|35508.3|35436.1|35510.9|35438.2|35502.4|35429.3|21
1651026800000|2022-04-27 02:33:20|35507.7|35438.3|35510.4|35438.2|35516.6|35440.1|35505.3|35427.1|21
1651026810000|2022-04-27 02:33:30|35510.8|35438|35506|35432.2|35512.1|35438|35502.7|35428.3|16
1651026820000|2022-04-27 02:33:40|35506.2|35432.4|35511.4|35441.4|35516.9|35444.2|35505.2|35426.9|13
1651026830000|2022-04-27 02:33:50|35512.2|35439.9|35510.5|35434.2|35514.1|35441.1|35508.1|35430.7|15
1651026840000|2022-04-27 02:34:00|35505.6|35430.4|35507|35427.5|35509.6|35433.6|35502.8|35426.1|15
1651026850000|2022-04-27 02:34:10|35506.8|35428.1|35510.7|35437.4|35513.4|35439.7|35504.4|35426.2|9
1651026860000|2022-04-27 02:34:20|35512.8|35438.8|35504.3|35431|35512.8|35438.8|35504.3|35425.3|12
1651026870000|2022-04-27 02:34:30|35505.3|35430.8|35506.1|35430.9|35507.7|35430.9|35504.8|35427.4|15
1651026880000|2022-04-27 02:34:40|35505.3|35430.8|35513.8|35448.5|35516|35450.2|35505.3|35428.7|18
1651026890000|2022-04-27 02:34:50|35512.6|35447.4|35511.3|35438.4|35513.2|35447.4|35508.7|35430.8|17
1651026900000|2022-04-27 02:35:00|35507.8|35429.6|35515.5|35449.9|35515.5|35449.9|35506.5|35424.2|13
1651026910000|2022-04-27 02:35:10|35512.8|35447.8|35501.1|35444.3|35516.5|35451.8|35501.1|35440.2|11
1651026920000|2022-04-27 02:35:20|35507.1|35433.7|35505.3|35430.2|35508.7|35434.3|35504|35428|17
1651026930000|2022-04-27 02:35:30|35505|35431.1|35510.5|35441.7|35511.4|35442|35503.2|35431.1|12
1651026940000|2022-04-27 02:35:40|35507.6|35441.6|35509|35441.6|35511.1|35441.6|35507.6|35429.9|9
1651026950000|2022-04-27 02:35:50|35508.4|35441.7|35507.2|35431.5|35510.3|35441.7|35504.6|35431.5|12
1651026960000|2022-04-27 02:36:00|35508.4|35430.8|35510|35434.5|35512.5|35447.8|35505.5|35430.8|16
1651026970000|2022-04-27 02:36:10|35510.1|35434.6|35511.9|35430|35512|35436.7|35508|35430|13
1651026980000|2022-04-27 02:36:20|35509.5|35433.3|35507.1|35432.7|35509.5|35441|35507.1|35429.9|10
1651026990000|2022-04-27 02:36:30|35507.5|35431.5|35502.3|35441.3|35507.5|35441.3|35502.3|35431.5|7
1651027000000|2022-04-27 02:36:40|35502.2|35432.6|35505.7|35435.1|35512|35442|35502.2|35432.1|19
1651027010000|2022-04-27 02:36:50|35505.3|35435.8|35505.5|35435.7|35509|35435.8|35505.3|35429.1|11
1651027020000|2022-04-27 02:37:00|35509.4|35441.6|35509.9|35430.1|35510.3|35441.6|35504.5|35430.1|17
1651027030000|2022-04-27 02:37:10|35509.7|35430.7|35507|35434.2|35511.9|35434.2|35507|35429.6|15
1651027040000|2022-04-27 02:37:20|35508.3|35432.8|35514.1|35450.4|35514.1|35450.4|35505.7|35430.2|9
1651027050000|2022-04-27 02:37:30|35514.4|35451.1|35510|35451.9|35514.4|35451.9|35508.2|35442.7|15
1651027060000|2022-04-27 02:37:40|35510.3|35450.2|35510.5|35440.6|35511.8|35450.2|35505|35437.1|16
1651027070000|2022-04-27 02:37:50|35511.4|35440.2|35514|35451.3|35516.1|35453.1|35511.4|35440.2|14
1651027080000|2022-04-27 02:38:00|35513.1|35436.4|35511.6|35434.8|35516.3|35445.3|35510.1|35430.9|15
1651027090000|2022-04-27 02:38:10|35509.9|35436|35509.6|35433.1|35514.1|35449.9|35506.4|35427.7|28
1651027100000|2022-04-27 02:38:20|35508.6|35435.8|35507.8|35447.4|35508.9|35447.9|35505.3|35435.8|16
1651027110000|2022-04-27 02:38:30|35507.9|35447.1|35507.5|35446.9|35509|35447.9|35505|35445.6|12
1651027120000|2022-04-27 02:38:40|35508.2|35447.4|35506.5|35443.4|35510.6|35447.4|35504.7|35440.6|12
1651027130000|2022-04-27 02:38:50|35509.2|35443.5|35511.1|35433.6|35511.4|35443.7|35506.3|35431.9|10
1651027140000|2022-04-27 02:39:00|35510|35433.1|35512.3|35443.7|35515.4|35445|35508.3|35433.1|16
1651027150000|2022-04-27 02:39:10|35510.7|35444|35507.6|35442.4|35512.1|35444.2|35507.6|35433.4|19
1651027160000|2022-04-27 02:39:20|35507.5|35442.5|35507.3|35441.9|35510.5|35442.5|35506|35441.7|14
1651027170000|2022-04-27 02:39:30|35505|35441.6|35510.8|35442.4|35510.8|35447.4|35504.4|35441.1|16
1651027180000|2022-04-27 02:39:40|35511.4|35443.5|35507.6|35443.1|35511.4|35443.5|35506.2|35442.5|12
1651027190000|2022-04-27 02:39:50|35507.4|35443.2|35508.4|35442.3|35512.5|35453.1|35506.2|35442.3|18
1651027200000|2022-04-27 02:40:00|35520.4|35456.3|35512.9|35448.9|35520.4|35456.3|35511.6|35447.2|16
1651027210000|2022-04-27 02:40:10|35514|35451.7|35508.5|35446.6|35514|35451.7|35506.2|35442.8|23
1651027220000|2022-04-27 02:40:20|35507|35446.1|35509.3|35442.3|35509.3|35446.1|35505.9|35441.4|15
1651027230000|2022-04-27 02:40:30|35507.1|35442.6|35511.4|35441.5|35516|35442.6|35507.1|35441.4|18
1651027240000|2022-04-27 02:40:40|35511.9|35441.3|35508.5|35444|35511.9|35447.9|35507.1|35440.8|17
1651027250000|2022-04-27 02:40:50|35507.8|35443.2|35508.3|35444|35508.9|35445.7|35505.4|35443.2|14
1651027260000|2022-04-27 02:41:00|35510.2|35431.9|35507.9|35432.8|35512.8|35436.5|35507.9|35431.9|17
1651027270000|2022-04-27 02:41:10|35507.2|35433.5|35505.3|35438.5|35509.6|35438.5|35505.3|35429.6|11
1651027280000|2022-04-27 02:41:20|35504.8|35436.9|35505.2|35438.7|35506.8|35439.3|35504.7|35436.9|16
1651027290000|2022-04-27 02:41:30|35505.5|35439|35508|35438.9|35508.8|35439.4|35504.5|35438.6|12
1651027300000|2022-04-27 02:41:40|35501|35439.8|35509.6|35442.8|35511.3|35444.7|35501|35439.3|26
1651027310000|2022-04-27 02:41:50|35508.3|35442|35510.7|35433.1|35511.7|35442|35507.7|35429.6|17
1651027320000|2022-04-27 02:42:00|35511|35435|35508.7|35435.8|35511.3|35441.5|35508.2|35431.7|20
1651027330000|2022-04-27 02:42:10|35509.1|35434.8|35514.4|35447.3|35515.5|35448.8|35506.9|35432.9|17
1651027340000|2022-04-27 02:42:20|35513.5|35446.3|35510.7|35438.5|35513.5|35446.4|35502.9|35438.5|12
1651027350000|2022-04-27 02:42:30|35511.1|35438.4|35508.3|35439.3|35515.8|35448.9|35506|35438.2|18
1651027360000|2022-04-27 02:42:40|35510.9|35437.7|35511.2|35438.5|35514.7|35447.3|35505.5|35437.7|19
1651027370000|2022-04-27 02:42:50|35508.8|35438.1|35501.9|35438.3|35510.6|35438.3|35501.9|35437.8|8
1651027380000|2022-04-27 02:43:00|35502.7|35438.4|35509.7|35443.6|35512.4|35445.3|35502.7|35438.4|15
1651027390000|2022-04-27 02:43:10|35510.6|35444.7|35504.7|35442.9|35510.6|35446.1|35501.3|35436.4|10
1651027400000|2022-04-27 02:43:20|35505.4|35444.1|35513.6|35447|35515|35448.3|35505.4|35442.2|13
1651027410000|2022-04-27 02:43:30|35512.2|35444.5|35512.8|35445.6|35515.3|35448.4|35511.1|35442.9|11
1651027420000|2022-04-27 02:43:40|35512|35444.6|35515.2|35447.1|35515.2|35447.3|35509.7|35443.6|12
1651027430000|2022-04-27 02:43:50|35514.7|35443.2|35505.7|35433.3|35515|35448.4|35504.3|35433.3|16
1651027440000|2022-04-27 02:44:00|35505.3|35433.6|35510.7|35444.3|35514|35447|35505.3|35433.6|17
1651027450000|2022-04-27 02:44:10|35511.4|35444.9|35503.6|35436.2|35511.4|35444.9|35503.3|35435.7|19
1651027460000|2022-04-27 02:44:20|35503.1|35436.5|35509.9|35443.4|35512.5|35445.9|35503.1|35436.4|13
1651027470000|2022-04-27 02:44:30|35508.8|35442.2|35505.3|35436.2|35510.3|35442.7|35505.3|35436.2|22
1651027480000|2022-04-27 02:44:40|35506|35436.4|35510.4|35443.7|35514.4|35447.6|35505.3|35436.2|14
1651027490000|2022-04-27 02:44:50|35508|35441.1|35509.6|35442.5|35510.4|35443.4|35508|35441.1|9
1651027500000|2022-04-27 02:45:00|35508.5|35441.4|35511.1|35446.1|35513.5|35449|35501.4|35430.9|20
1651027510000|2022-04-27 02:45:10|35501.9|35437|35509.2|35442.1|35511.3|35446.8|35501.9|35437|13
1651027520000|2022-04-27 02:45:20|35509.7|35443.3|35509.8|35445.1|35509.9|35446.1|35507.3|35442.3|11
1651027530000|2022-04-27 02:45:30|35509.1|35439.8|35512.6|35446.7|35512.6|35446.7|35508.7|35432.7|11
1651027540000|2022-04-27 02:45:40|35511.7|35445.4|35509.1|35441.6|35512|35445.4|35509|35440.6|10
1651027550000|2022-04-27 02:45:50|35509|35441.8|35508.3|35440.3|35509.8|35442.8|35507.2|35440.1|14
1651027560000|2022-04-27 02:46:00|35508.9|35440.7|35511.3|35445.7|35511.3|35445.7|35504.3|35435.9|8
1651027570000|2022-04-27 02:46:10|35510.4|35444.8|35508.5|35430.9|35512.7|35445.1|35505.4|35424.5|16
1651027580000|2022-04-27 02:46:20|35507.6|35427.9|35511.1|35437.9|35514.1|35438|35507.6|35427.9|14
1651027590000|2022-04-27 02:46:30|35509.3|35437.6|35514.3|35441.1|35514.3|35441.1|35509.3|35427.7|14
1651027600000|2022-04-27 02:46:40|35513|35440.6|35511.6|35436.9|35513.6|35440.6|35511.6|35436.9|8
1651027610000|2022-04-27 02:46:50|35512.7|35436.8|35507.1|35436.9|35512.7|35443.2|35507.1|35436.8|9
1651027620000|2022-04-27 02:47:00|35510.1|35437|35512.2|35448.7|35516.7|35449.1|35507.8|35437|21
1651027630000|2022-04-27 02:47:10|35514.2|35451.8|35515.9|35445.4|35520.5|35452.5|35509.8|35444.3|13
1651027640000|2022-04-27 02:47:20|35511.4|35441.3|35511.4|35440.5|35512|35441.3|35510|35440|7
1651027650000|2022-04-27 02:47:30|35512|35440.8|35510.8|35440.8|35512.3|35440.8|35509.2|35440|12
1651027660000|2022-04-27 02:47:40|35510.6|35440.5|35514|35447.4|35516.6|35449.9|35509.4|35440.1|7
1651027670000|2022-04-27 02:47:50|35513|35446.3|35513.4|35447|35514.8|35448.1|35511.4|35445.5|8
1651027680000|2022-04-27 02:48:00|35511.4|35445.5|35502.9|35440.5|35516.6|35449.6|35502.6|35439.5|9
1651027690000|2022-04-27 02:48:10|35511.6|35440.7|35512.6|35430.9|35512.6|35440.7|35506.8|35430.6|10
1651027700000|2022-04-27 02:48:20|35511.3|35432.3|35513|35431.5|35513.6|35433.5|35511.3|35430.8|22
1651027710000|2022-04-27 02:48:30|35512.1|35429.1|35507.6|35436.9|35513|35436.9|35507.6|35429.1|10
1651027720000|2022-04-27 02:48:40|35508.6|35435.7|35510.7|35442.6|35510.9|35442.8|35507.7|35433.5|10
1651027730000|2022-04-27 02:48:50|35510|35442.9|35511.2|35442.7|35511.9|35443.1|35507.7|35442.4|14
1651027740000|2022-04-27 02:49:00|35510.4|35442|35509.9|35442|35516|35442|35509.9|35441.7|7
1651027750000|2022-04-27 02:49:10|35512.9|35442.6|35513.4|35437.6|35517|35442.6|35511.2|35429.2|16
1651027760000|2022-04-27 02:49:20|35509.6|35440.7|35513.9|35434.7|35515.8|35440.7|35509.6|35432.8|18
1651027770000|2022-04-27 02:49:30|35514.6|35434|35512.2|35437.9|35514.6|35437.9|35512.2|35434|8
1651027780000|2022-04-27 02:49:40|35511.7|35439.6|35511.2|35446.4|35514.3|35446.5|35509.9|35439.6|18
1651027790000|2022-04-27 02:49:50|35511.4|35446.2|35513.1|35446.1|35514.7|35446.4|35510.3|35445.5|11
1651027800000|2022-04-27 02:50:00|35512|35446.4|35509.6|35440.8|35514.6|35446.7|35507.6|35435.2|18
1651027810000|2022-04-27 02:50:10|35510.6|35440.7|35512.1|35438.7|35515.5|35440.7|35509.6|35434|23
1651027820000|2022-04-27 02:50:20|35510.8|35439.6|35512.5|35435.9|35512.5|35439.6|35510.7|35435.9|6
1651027830000|2022-04-27 02:50:30|35512.4|35436.6|35513.3|35446.3|35513.3|35446.6|35511.3|35436.2|13
1651027840000|2022-04-27 02:50:40|35513.8|35446.1|35511.7|35445|35513.8|35446.3|35510|35445|9
1651027850000|2022-04-27 02:50:50|35512.8|35445.4|35510.2|35445.4|35514.4|35445.4|35510|35445.4|7
1651027860000|2022-04-27 02:51:00|35511.8|35436.7|35511.4|35439.6|35515.3|35439.6|35510.2|35433.9|7
1651027870000|2022-04-27 02:51:10|35509.2|35441.4|35512.9|35436.3|35513.8|35441.4|35508.6|35435.4|14
1651027880000|2022-04-27 02:51:20|35512.3|35437.2|35511.7|35437.9|35512.3|35441.6|35509|35437.2|9
1651027890000|2022-04-27 02:51:30|35512.1|35437.1|35510.2|35443.1|35514.4|35445.6|35509.9|35437.1|14
1651027900000|2022-04-27 02:51:40|35510.1|35442.8|35514.1|35435.3|35516.5|35444.4|35510.1|35433.7|24
1651027910000|2022-04-27 02:51:50|35514.5|35434.7|35508|35440.7|35514.5|35443.7|35508|35434.7|11
1651027920000|2022-04-27 02:52:00|35508.8|35439.6|35512.4|35434|35514|35439.6|35508.8|35433.7|20
1651027930000|2022-04-27 02:52:10|35512.3|35435.2|35512.2|35432.3|35514.6|35435.2|35511.9|35432.1|20
1651027940000|2022-04-27 02:52:20|35512.8|35431.5|35505.1|35443.5|35518.5|35443.9|35505.1|35430.5|14
1651027950000|2022-04-27 02:52:30|35504.8|35443.2|35501|35440.5|35510.7|35443.2|35501|35423.9|21
1651027960000|2022-04-27 02:52:40|35501.1|35440.8|35504.2|35432.9|35506.1|35440.8|35501.1|35429.6|19
1651027970000|2022-04-27 02:52:50|35506.8|35437.2|35514.1|35438.9|35514.1|35438.9|35505.7|35432|20
1651027980000|2022-04-27 02:53:00|35518.1|35440.5|35514.3|35424.8|35518.7|35440.5|35511|35422.7|24
1651027990000|2022-04-27 02:53:10|35514.9|35426.1|35513|35424.8|35516|35427.8|35511.8|35424.8|31
1651028000000|2022-04-27 02:53:20|35512.6|35424.5|35513.9|35426.3|35516|35431.1|35511.7|35424.5|19
1651028010000|2022-04-27 02:53:30|35516.1|35427.5|35516.9|35422.9|35517.7|35434.9|35502.6|35420.9|20
1651028020000|2022-04-27 02:53:40|35514.1|35425.4|35514.8|35431.1|35517|35432.6|35509.8|35424.4|26
1651028030000|2022-04-27 02:53:50|35515.1|35431.4|35515|35429.1|35517|35431.4|35513.5|35428.2|18
1651028040000|2022-04-27 02:54:00|35517.7|35429.7|35503.8|35424.8|35517.7|35430.8|35503.6|35423|21
1651028050000|2022-04-27 02:54:10|35504.4|35424|35508.2|35426|35513|35433.9|35502.1|35423.2|29
1651028060000|2022-04-27 02:54:20|35505.8|35429.5|35510.6|35434.2|35517.1|35440.3|35500.9|35426|25
1651028070000|2022-04-27 02:54:30|35505|35431.7|35506.7|35434.2|35507.9|35436.6|35504.1|35430.9|29
1651028080000|2022-04-27 02:54:40|35506.6|35433.4|35513.2|35437.2|35514.7|35437.5|35506.4|35429.3|20
1651028090000|2022-04-27 02:54:50|35511.8|35437.3|35514.9|35434.7|35518.9|35437.6|35507.3|35425.9|19
1651028100000|2022-04-27 02:55:00|35513.8|35434.9|35510.2|35430|35525.9|35437.4|35507.2|35428.6|21
1651028110000|2022-04-27 02:55:10|35508.2|35432.6|35510.3|35435.5|35521.5|35440.4|35508.2|35428.6|21
1651028120000|2022-04-27 02:55:20|35513.8|35429.2|35516.6|35436|35516.6|35451.3|35509.4|35428.4|20
1651028130000|2022-04-27 02:55:30|35515.5|35436.5|35508|35438.1|35515.5|35446.3|35508|35435.1|23
1651028140000|2022-04-27 02:55:40|35506.3|35441.1|35509.7|35437.9|35510.4|35441.7|35505.8|35436.1|22
1651028150000|2022-04-27 02:55:50|35508.4|35439.9|35508.2|35434.2|35509.9|35450.3|35504.8|35432.2|21
1651028160000|2022-04-27 02:56:00|35516.1|35444.6|35506.1|35447.1|35516.9|35448|35504.7|35444.2|19
1651028170000|2022-04-27 02:56:10|35505.5|35446.1|35513.9|35439.1|35515|35447.6|35505.2|35437.5|23
1651028180000|2022-04-27 02:56:20|35508|35440.9|35513.1|35442.1|35517.8|35444|35508|35435.5|20
1651028190000|2022-04-27 02:56:30|35513.8|35442.7|35510.1|35441|35515.4|35442.7|35510.1|35436.2|20
1651028200000|2022-04-27 02:56:40|35509.3|35442.4|35510.3|35450.8|35515.6|35456.4|35499.8|35441.2|14
1651028210000|2022-04-27 02:56:50|35508.6|35450.6|35509.5|35452.6|35511|35452.6|35506.4|35449.7|17
1651028220000|2022-04-27 02:57:00|35509.6|35452.7|35512.2|35447.4|35516.1|35456.3|35505.8|35445.4|30
1651028230000|2022-04-27 02:57:10|35509.3|35448.5|35514.9|35442.4|35518|35451.7|35509.3|35442.4|21
1651028240000|2022-04-27 02:57:20|35512.8|35444.1|35509.8|35443.4|35513.4|35450.3|35508.7|35443.4|32
1651028250000|2022-04-27 02:57:30|35509.2|35444|35510.2|35448.8|35512.7|35448.8|35508.7|35440.2|18
1651028260000|2022-04-27 02:57:40|35511.5|35447.7|35518.7|35449|35519.7|35462.2|35506.1|35447.7|21
1651028270000|2022-04-27 02:57:50|35518.5|35449.5|35520.4|35451.8|35521.3|35452.7|35516.6|35446.7|16
1651028280000|2022-04-27 02:58:00|35524.4|35456.3|35524.5|35460.2|35526.4|35465.1|35520.8|35452.9|36
1651028290000|2022-04-27 02:58:10|35524.1|35463.1|35525.4|35464.4|35526.8|35464.4|35521.6|35456.1|27
1651028300000|2022-04-27 02:58:20|35530.7|35466.7|35547.5|35463|35550.9|35475.3|35526.6|35461.8|33
1651028310000|2022-04-27 02:58:30|35545.9|35465.9|35546.2|35463.4|35546.2|35465.9|35538.7|35459.9|29
1651028320000|2022-04-27 02:58:40|35546.1|35462.9|35546.2|35464.8|35546.2|35466.3|35535.2|35462.5|28
1651028330000|2022-04-27 02:58:50|35547.7|35465.2|35540.1|35468|35551.9|35468|35540.1|35462.3|36
1651028340000|2022-04-27 02:59:00|35532.3|35471.5|35533|35476.1|35538.6|35476.4|35531.8|35469.6|26
1651028350000|2022-04-27 02:59:10|35533.1|35475.1|35536.2|35470.3|35538.6|35478.8|35528.8|35469.2|28
1651028360000|2022-04-27 02:59:20|35537|35470.7|35536.5|35461.1|35540.2|35474|35523.8|35456.7|22
1651028370000|2022-04-27 02:59:30|35533.3|35464.2|35535.9|35473.5|35535.9|35474.7|35524.7|35462.3|24
1651028380000|2022-04-27 02:59:40|35539.5|35470.7|35539.3|35475.4|35540.7|35475.4|35531.2|35469.4|27
1651028390000|2022-04-27 02:59:50|35540.1|35473.3|35543.5|35472.6|35544.1|35477.8|35536.9|35463|28
1651028400000|2022-04-27 03:00:00|35542.5|35472.8|35525.9|35450.5|35542.5|35475.1|35525.4|35448.6|35
1651028410000|2022-04-27 03:00:10|35524.5|35452|35526|35459.7|35546.4|35465.2|35523.2|35451.4|25
1651028420000|2022-04-27 03:00:20|35523.6|35461.8|35528|35457.4|35530.6|35461.8|35523.6|35455.5|21
1651028430000|2022-04-27 03:00:30|35529.1|35456.2|35525.1|35457.8|35534.9|35465.1|35524.4|35452.1|29
1651028440000|2022-04-27 03:00:40|35525.6|35462.6|35521.6|35454|35526.2|35462.6|35521.6|35450.5|21
1651028450000|2022-04-27 03:00:50|35522.1|35451.6|35521.1|35459.6|35525.4|35462.6|35521.1|35451.6|22
1651028460000|2022-04-27 03:01:00|35521.5|35460.8|35523.5|35446.9|35523.7|35460.8|35519.2|35446.7|21
1651028470000|2022-04-27 03:01:10|35522.9|35446.7|35522.7|35461.3|35524.8|35461.3|35521.1|35445.1|18
1651028480000|2022-04-27 03:01:20|35521.3|35461.5|35521.9|35456.2|35530.9|35461.5|35521.3|35450.3|25
1651028490000|2022-04-27 03:01:30|35521.6|35457.9|35521.8|35454.1|35522.9|35459|35520.9|35451.1|17
1651028500000|2022-04-27 03:01:40|35520.6|35453.5|35530.1|35460.9|35533.9|35467.8|35520.6|35447|27
1651028510000|2022-04-27 03:01:50|35529|35479|35527.4|35449.4|35529|35479|35512.9|35449.4|15
1651028520000|2022-04-27 03:02:00|35526.1|35450.6|35524.1|35474.1|35537.6|35474.1|35519.2|35447.2|16
1651028530000|2022-04-27 03:02:10|35528.4|35454.8|35521.9|35458.3|35529.1|35460.2|35521.9|35454.8|20
1651028540000|2022-04-27 03:02:20|35523.5|35456.1|35516.6|35466.6|35524.4|35466.9|35516.6|35455.7|11
1651028550000|2022-04-27 03:02:30|35522.4|35457.1|35522.2|35461.7|35524.7|35461.7|35519.9|35457|15
1651028560000|2022-04-27 03:02:40|35522.1|35461.8|35522.6|35464|35526.1|35467|35517|35458.1|22
1651028570000|2022-04-27 03:02:50|35517.3|35467.3|35520.8|35462.5|35527.7|35467.6|35514.7|35454.5|21
1651028580000|2022-04-27 03:03:00|35524.6|35457.7|35527.9|35458.3|35532.6|35465.5|35515.2|35452.9|29
1651028590000|2022-04-27 03:03:10|35525.7|35457.1|35527.2|35458.1|35531.3|35458.3|35525.7|35454.4|22
1651028600000|2022-04-27 03:03:20|35530.5|35452.8|35523.3|35463.5|35530.5|35463.5|35523.3|35452.8|15
1651028610000|2022-04-27 03:03:30|35523.9|35463.1|35527.8|35468.3|35527.8|35468.8|35517.4|35462.9|7
1651028620000|2022-04-27 03:03:40|35527.3|35468.2|35549.1|35452.4|35549.1|35468.2|35515.7|35451.7|20
1651028630000|2022-04-27 03:03:50|35541|35450.7|35545.3|35454.4|35548.7|35455.7|35540.3|35450.2|30
1651028640000|2022-04-27 03:04:00|35543.6|35452.1|35541.6|35454.2|35543.6|35457.6|35536.6|35451.5|21
1651028650000|2022-04-27 03:04:10|35540.9|35453.7|35522.3|35472.3|35543.3|35472.3|35521.9|35453.2|17
1651028660000|2022-04-27 03:04:20|35522.2|35472.2|35524.8|35474.8|35525|35475|35519.7|35469.7|16
1651028670000|2022-04-27 03:04:30|35524.2|35474.2|35531.3|35456.9|35540.5|35477|35522.8|35456.9|19
1651028680000|2022-04-27 03:04:40|35533.2|35460.1|35538.3|35457.1|35539|35460.1|35533.2|35455.6|24
1651028690000|2022-04-27 03:04:50|35538.8|35456.6|35534.8|35459.4|35539.6|35460|35534|35456.4|23
1651028700000|2022-04-27 03:05:00|35535.1|35459.5|35530.7|35471.9|35538.7|35475.5|35524.1|35459.5|26
1651028710000|2022-04-27 03:05:10|35529.8|35472.2|35524|35474|35535.8|35478|35523.5|35469.3|18
1651028720000|2022-04-27 03:05:20|35525.3|35475.3|35527.7|35477.7|35535.4|35481.3|35525.3|35470.2|22
1651028730000|2022-04-27 03:05:30|35529.7|35479.7|35548.7|35460.2|35548.8|35482|35529.7|35460.2|24
1651028740000|2022-04-27 03:05:40|35543.9|35460.5|35542.5|35470.8|35546|35470.8|35540.8|35460.5|28
1651028750000|2022-04-27 03:05:50|35543.3|35470.7|35540.7|35464.9|35544.5|35470.7|35539.2|35463.6|25
1651028760000|2022-04-27 03:06:00|35540.8|35463.6|35545.1|35464|35546.6|35464.7|35540.8|35463|20
1651028770000|2022-04-27 03:06:10|35545.6|35464.7|35542.3|35492.3|35545.8|35493.2|35534|35464.7|20
1651028780000|2022-04-27 03:06:20|35536|35486|35543.4|35480.9|35544.3|35490.1|35536|35480.2|21
1651028790000|2022-04-27 03:06:30|35542.1|35480.6|35542.5|35478|35544.8|35491|35538.4|35476.7|19
1651028800000|2022-04-27 03:06:40|35541.7|35479.5|35538.1|35477.6|35543.1|35479.5|35536.9|35474.5|23
1651028810000|2022-04-27 03:06:50|35540|35477.4|35538.2|35476|35541|35478.6|35536.7|35473.5|18
1651028820000|2022-04-27 03:07:00|35538.1|35474.6|35539.8|35481.7|35542.8|35481.7|35538.1|35473.2|22
1651028830000|2022-04-27 03:07:10|35539.2|35481.5|35543.2|35484.3|35544.3|35487.8|35536.7|35481.5|15
1651028840000|2022-04-27 03:07:20|35543.5|35484.9|35540|35481.4|35543.7|35484.9|35540|35481.4|9
1651028850000|2022-04-27 03:07:30|35544.9|35481.1|35542.1|35470.8|35545|35481.1|35540.4|35468.2|11
1651028860000|2022-04-27 03:07:40|35544.7|35468.3|35539.2|35476.2|35544.7|35478.4|35538.6|35468.3|12
1651028870000|2022-04-27 03:07:50|35538.7|35476|35538.9|35475.8|35541|35479.7|35537|35474.6|16
1651028880000|2022-04-27 03:08:00|35546.7|35481.8|35546.5|35481.7|35546.7|35481.8|35539.2|35481.7|11
1651028890000|2022-04-27 03:08:10|35546.7|35487.6|35536.2|35486.2|35546.7|35487.6|35536.2|35486.2|8
1651028900000|2022-04-27 03:08:20|35543.3|35486|35537.9|35475.4|35544.6|35486|35535.6|35463.4|23
1651028910000|2022-04-27 03:08:30|35535.8|35478.8|35538.9|35467.2|35538.9|35486|35533.7|35467.2|19
1651028920000|2022-04-27 03:08:40|35537.8|35472|35529.3|35465.9|35537.8|35476.4|35529.3|35462.1|28
1651028930000|2022-04-27 03:08:50|35530.2|35465.5|35530.3|35465|35534.1|35468.3|35529.9|35461.5|20
1651028940000|2022-04-27 03:09:00|35529.5|35463|35529.5|35456|35533.6|35463|35523.8|35449.8|21
1651028950000|2022-04-27 03:09:10|35526.2|35460|35533.7|35467.5|35533.7|35467.5|35526.2|35458|23
1651028960000|2022-04-27 03:09:20|35533|35467.2|35529.6|35459.3|35535.2|35467.2|35529.6|35459.3|18
1651028970000|2022-04-27 03:09:30|35531.3|35460.3|35527.3|35463.6|35532.8|35465.5|35526.2|35453.5|20
1651028980000|2022-04-27 03:09:40|35529.6|35457.2|35525.1|35462.6|35532|35474.6|35524.6|35455.9|17
1651028990000|2022-04-27 03:09:50|35526|35462.5|35528.5|35461.1|35530.1|35466.4|35525.7|35458.5|26
1651029000000|2022-04-27 03:10:00|35533.5|35466.7|35524.2|35474.2|35533.6|35481.2|35520.8|35466.3|28
1651029010000|2022-04-27 03:10:10|35524.9|35474.9|35523|35464.5|35531.7|35476.5|35521.2|35463.8|33
1651029020000|2022-04-27 03:10:20|35521.6|35463.9|35526.5|35451.4|35530.8|35470.3|35519.9|35448|33
1651029030000|2022-04-27 03:10:30|35525.5|35450.8|35524.6|35450.4|35526.6|35454.7|35522.3|35450.4|24
1651029040000|2022-04-27 03:10:40|35525.3|35449.7|35523.3|35452.8|35528.3|35455|35522.3|35449.7|22
1651029050000|2022-04-27 03:10:50|35524|35452.7|35518.8|35453|35525.6|35471.4|35518.8|35450|24
1651029060000|2022-04-27 03:11:00|35520.3|35452.1|35518.6|35452.9|35524.6|35455.1|35517.8|35450.6|29
1651029070000|2022-04-27 03:11:10|35520.9|35447.3|35519.8|35458.6|35521.4|35460.4|35517.4|35446.8|21
1651029080000|2022-04-27 03:11:20|35519|35454.8|35514.5|35454.9|35519|35456.7|35512.9|35450.9|17
1651029090000|2022-04-27 03:11:30|35515.4|35454.5|35513|35455.7|35516.4|35459.1|35509.1|35451|19
1651029100000|2022-04-27 03:11:40|35513.4|35453.2|35517.7|35450.5|35521|35464.1|35511.3|35443.5|35
1651029110000|2022-04-27 03:11:50|35518.5|35448.6|35515.7|35454.4|35519.6|35456.6|35513.7|35446.7|30
1651029120000|2022-04-27 03:12:00|35518.1|35454.3|35514.4|35452.1|35518.1|35454.3|35513.2|35445.6|25
1651029130000|2022-04-27 03:12:10|35517|35452.8|35513.9|35444.6|35519.1|35454.9|35513.9|35443.1|26
1651029140000|2022-04-27 03:12:20|35510.6|35448.1|35515.4|35452|35516|35454.5|35504.5|35446|30
1651029150000|2022-04-27 03:12:30|35514.5|35448.2|35513.2|35447.3|35515.2|35450.9|35509.3|35447.3|24
1651029160000|2022-04-27 03:12:40|35511.7|35451.2|35516.7|35453|35518.1|35454.6|35510.3|35449.4|25
1651029170000|2022-04-27 03:12:50|35516.1|35453.1|35517.5|35448.8|35521.1|35461.8|35510.5|35445.6|32
1651029180000|2022-04-27 03:13:00|35510.6|35454.3|35517.5|35452.8|35521.4|35458.9|35508.9|35449.1|23
1651029190000|2022-04-27 03:13:10|35518|35452.4|35522.8|35448.3|35522.8|35452.4|35518|35448.3|22
1651029200000|2022-04-27 03:13:20|35518.1|35453.5|35520.7|35453.5|35521.8|35461.5|35511.5|35451|17
1651029210000|2022-04-27 03:13:30|35520.1|35453.9|35510.4|35460.4|35520.1|35460.4|35510.4|35453.6|6
1651029220000|2022-04-27 03:13:40|35524.4|35450.3|35518.8|35452.6|35524.4|35453.1|35518.3|35450.3|11
1651029230000|2022-04-27 03:13:50|35517.6|35453.7|35519.3|35451.3|35520.6|35456.6|35517.6|35451.3|9
1651029240000|2022-04-27 03:14:00|35517.7|35452.6|35519.2|35451.1|35521.6|35452.6|35517.7|35449.2|13
1651029250000|2022-04-27 03:14:10|35520.8|35451.2|35519.1|35457.7|35521.4|35461.3|35515.8|35450.2|17
1651029260000|2022-04-27 03:14:20|35519.7|35456.6|35517.9|35459.7|35521.3|35459.7|35515.5|35451.8|19
1651029270000|2022-04-27 03:14:30|35524|35448.7|35522.5|35457.4|35525.8|35463.9|35519.4|35446.2|20
1651029280000|2022-04-27 03:14:40|35522.3|35459.2|35521.3|35454.6|35523.8|35459.4|35519.4|35453.4|15
1651029290000|2022-04-27 03:14:50|35520|35454.5|35522.9|35455|35525.4|35456.7|35518.1|35450.4|16
1651029300000|2022-04-27 03:15:00|35524.7|35453.3|35523.7|35457.6|35526.7|35464.3|35523.4|35453.3|13
1651029310000|2022-04-27 03:15:10|35524|35457.5|35523.4|35458.6|35525.1|35458.6|35523.4|35455.5|11
1651029320000|2022-04-27 03:15:20|35525.4|35458.8|35524.7|35459.4|35527|35462|35521.6|35450.7|18
1651029330000|2022-04-27 03:15:30|35522.2|35459.5|35526.8|35455.4|35526.8|35459.7|35522.2|35453.9|17
1651029340000|2022-04-27 03:15:40|35526.4|35452.8|35524.9|35451.2|35526.4|35455.3|35520.3|35450.5|19
1651029350000|2022-04-27 03:15:50|35524.1|35452.7|35525.8|35453.9|35525.8|35460.2|35521.8|35450.5|18
1651029360000|2022-04-27 03:16:00|35521.9|35456|35525.1|35450.3|35525.1|35457.6|35521.3|35450|18
1651029370000|2022-04-27 03:16:10|35524.5|35451.4|35512|35462|35532.8|35462|35512|35451.4|19
1651029380000|2022-04-27 03:16:20|35521.2|35471.2|35500.5|35480.5|35522.3|35482.6|35500.3|35468.3|15
1651029390000|2022-04-27 03:16:30|35521.1|35454.8|35517.8|35456.1|35521.1|35457.9|35516|35454.6|14
1651029400000|2022-04-27 03:16:40|35518.7|35453.8|35521.7|35450.4|35521.7|35455.5|35517.6|35449.2|16
1651029410000|2022-04-27 03:16:50|35520.7|35451.7|35521.8|35449.1|35521.9|35455|35517.1|35449.1|10
1651029420000|2022-04-27 03:17:00|35518.5|35452.1|35516.8|35455.7|35519.6|35462.3|35512.3|35451|16
1651029430000|2022-04-27 03:17:10|35518.6|35459.8|35518.5|35460.2|35520.1|35463.4|35513.4|35459.6|15
1651029440000|2022-04-27 03:17:20|35523.1|35460.1|35511.3|35461.3|35527.9|35474.2|35511.2|35460.1|10
1651029450000|2022-04-27 03:17:30|35511.4|35461.4|35523.4|35456|35524.3|35461.4|35511|35448.3|17
1651029460000|2022-04-27 03:17:40|35521.5|35459.9|35521.2|35447.8|35521.5|35462.4|35509.5|35447.3|20
1651029470000|2022-04-27 03:17:50|35520.1|35447.2|35518|35447.9|35520.1|35451.6|35515.9|35447.2|22
1651029480000|2022-04-27 03:18:00|35516.8|35449.3|35518|35457.5|35520.4|35458.7|35516.5|35448.6|20
1651029490000|2022-04-27 03:18:10|35517.9|35457.4|35509|35459|35517.9|35462.5|35508.5|35457.3|17
1651029500000|2022-04-27 03:18:20|35508.9|35458.9|35518.6|35458.4|35522.1|35459|35508.9|35457.7|10
1651029510000|2022-04-27 03:18:30|35518.1|35458.1|35518.7|35448|35522|35458.1|35517|35446.7|12
1651029520000|2022-04-27 03:18:40|35517.1|35449.7|35514.7|35452.1|35519.8|35454.9|35513.6|35448.8|13
1651029530000|2022-04-27 03:18:50|35509.8|35459.8|35514.6|35464.6|35520.6|35465.3|35509.8|35449.7|22
1651029540000|2022-04-27 03:19:00|35513.1|35463.1|35517.4|35460.3|35517.4|35464.1|35510.2|35460.2|21
1651029550000|2022-04-27 03:19:10|35515.5|35459.3|35522.3|35456.3|35525.7|35465.3|35509.8|35449.8|30
1651029560000|2022-04-27 03:19:20|35521.2|35457.8|35522.8|35455.3|35524.3|35458|35519.4|35454.7|22
1651029570000|2022-04-27 03:19:30|35522.2|35456.2|35521.8|35457|35524.4|35460.3|35519.5|35453|16
1651029580000|2022-04-27 03:19:40|35520.2|35459.1|35519.8|35460.9|35527.6|35468.3|35517.2|35456.3|21
1651029590000|2022-04-27 03:19:50|35524.4|35460.4|35524.3|35449.9|35528.3|35469.5|35511.2|35449.9|27
1651029600000|2022-04-27 03:20:00|35519.8|35462.6|35523.3|35451.3|35527.7|35463.9|35517.9|35447.9|24
1651029610000|2022-04-27 03:20:10|35522.1|35452.8|35525.6|35465.6|35528.6|35468.5|35521.8|35452.3|26
1651029620000|2022-04-27 03:20:20|35526.1|35465.9|35529.6|35468.7|35529.6|35472.7|35522.7|35465.9|23
1651029630000|2022-04-27 03:20:30|35529.1|35469.9|35526.3|35467.5|35529.1|35469.9|35525.5|35466.4|11
1651029640000|2022-04-27 03:20:40|35526.5|35467.2|35524.8|35448.5|35526.8|35467.2|35520.1|35448.5|15
1651029650000|2022-04-27 03:20:50|35525.5|35447.7|35524.4|35449.4|35526.9|35459|35521.1|35447.7|24
1651029660000|2022-04-27 03:21:00|35523.7|35450.1|35523.9|35450.7|35525.8|35453.7|35523.1|35449.3|15
1651029670000|2022-04-27 03:21:10|35525|35452.2|35522|35453.9|35525|35453.9|35522|35450.7|8
1651029680000|2022-04-27 03:21:20|35523.1|35467.8|35522.4|35454.5|35525.8|35467.8|35510.2|35451.3|16
1651029690000|2022-04-27 03:21:30|35522.9|35454|35520.7|35460.1|35522.9|35460.1|35519.9|35454|15
1651029700000|2022-04-27 03:21:40|35522.8|35451.7|35521.2|35451.2|35524.9|35460.1|35520.7|35448.6|13
1651029710000|2022-04-27 03:21:50|35523.6|35460.8|35522.3|35453.7|35524|35460.8|35520.3|35450.5|13
1651029720000|2022-04-27 03:22:00|35522.2|35454.5|35522|35455.8|35525.8|35457.2|35522|35451.4|24
1651029730000|2022-04-27 03:22:10|35522.9|35457.3|35520.1|35460.4|35524|35460.5|35519.3|35453.3|17
1651029740000|2022-04-27 03:22:20|35518.7|35460.3|35522.3|35451.7|35523.5|35460.5|35518.7|35451.4|13
1651029750000|2022-04-27 03:22:30|35522.8|35452.2|35524.7|35460.2|35526|35464.2|35522|35452.2|13
1651029760000|2022-04-27 03:22:40|35525.4|35460.3|35524|35451.7|35525.4|35460.8|35518.1|35450.6|16
1651029770000|2022-04-27 03:22:50|35522.9|35452.9|35524.7|35453.9|35526.3|35460.7|35522.5|35452.6|27
1651029780000|2022-04-27 03:23:00|35524.3|35453.5|35523|35461.8|35524.6|35461.8|35520.5|35453.5|14
1651029790000|2022-04-27 03:23:10|35522.3|35461.5|35524.2|35462.3|35529|35470.5|35522.3|35454.5|24
1651029800000|2022-04-27 03:23:20|35523.7|35462|35525.7|35462.4|35527.4|35462.4|35523.5|35452|16
1651029810000|2022-04-27 03:23:30|35524.5|35462|35525.6|35461.3|35526.5|35462|35522.9|35455.3|11
1651029820000|2022-04-27 03:23:40|35524.8|35460.8|35522.5|35451.7|35525.3|35460.8|35521|35450.2|13
1651029830000|2022-04-27 03:23:50|35522|35452.4|35520.8|35454.4|35522.6|35454.4|35520.8|35449.8|11
1651029840000|2022-04-27 03:24:00|35519.6|35455.3|35526|35469.3|35526.8|35476.8|35517.2|35452.1|11
1651029850000|2022-04-27 03:24:10|35526.9|35465.3|35522.6|35450.7|35526.9|35465.3|35521.5|35450.7|10
1651029860000|2022-04-27 03:24:20|35522.1|35459.2|35524.5|35457.2|35525.4|35472.6|35520.3|35456.5|11
1651029870000|2022-04-27 03:24:30|35523.1|35457.4|35522.5|35449.3|35523.3|35457.4|35519.5|35445.7|9
1651029880000|2022-04-27 03:24:40|35521.1|35451.6|35520.5|35462.7|35523.7|35464.9|35519.3|35447.3|17
1651029890000|2022-04-27 03:24:50|35519.9|35462.2|35519.6|35458.5|35521.2|35463.5|35516.8|35457|14
1651029900000|2022-04-27 03:25:00|35519.8|35458.3|35518.6|35468.6|35522.6|35468.6|35518.2|35449.6|28
1651029910000|2022-04-27 03:25:10|35522.2|35464.8|35519.5|35461.6|35522.2|35464.8|35519.5|35461.4|8
1651029920000|2022-04-27 03:25:20|35519.4|35456.7|35517.6|35447.2|35522|35456.7|35515.5|35444|16
1651029930000|2022-04-27 03:25:30|35517.1|35447.1|35520|35454.3|35520|35454.3|35515.5|35444.4|11
1651029940000|2022-04-27 03:25:40|35519.6|35454.4|35519.9|35449|35520.1|35454.4|35516.6|35449|12
1651029950000|2022-04-27 03:25:50|35514.8|35450.7|35521.6|35464.9|35521.6|35464.9|35514.8|35450.7|10
1651029960000|2022-04-27 03:26:00|35519|35462|35516.7|35452.7|35521.3|35462|35516.7|35450.9|15
1651029970000|2022-04-27 03:26:10|35517.7|35451.9|35519.4|35444.4|35519.5|35452.1|35515.2|35444.4|15
1651029980000|2022-04-27 03:26:20|35519.1|35444.7|35520.3|35451|35520.3|35451.5|35516.3|35443.3|13
1651029990000|2022-04-27 03:26:30|35520.1|35450|35517.6|35451.3|35520.3|35451.7|35517.6|35450|6
1651030000000|2022-04-27 03:26:40|35518.7|35450.7|35520.6|35463.9|35522.6|35466.2|35517.5|35446.7|21
1651030010000|2022-04-27 03:26:50|35521|35462.6|35517|35460.4|35521|35464.9|35513.8|35460.4|16
1651030020000|2022-04-27 03:27:00|35514|35464|35517.3|35467.3|35518.7|35467.3|35514|35460.6|15
1651030030000|2022-04-27 03:27:10|35514.9|35455.9|35519.7|35443.8|35519.7|35457.4|35507.4|35443.8|12
1651030040000|2022-04-27 03:27:20|35517|35447|35520.2|35455.3|35521|35457.5|35515.5|35447|12
1651030050000|2022-04-27 03:27:30|35520.9|35454.4|35518|35454.5|35520.9|35454.8|35515.5|35447.1|20
1651030060000|2022-04-27 03:27:40|35517.4|35452.8|35512.5|35462.5|35518.1|35466|35511.7|35452.8|18
1651030070000|2022-04-27 03:27:50|35512.8|35462.8|35517.2|35457.9|35522.8|35466.9|35511.6|35457.9|22
1651030080000|2022-04-27 03:28:00|35516|35456.9|35512.9|35454.7|35519.2|35462.5|35511.9|35453.6|19
1651030090000|2022-04-27 03:28:10|35512.1|35455.2|35517.5|35454.5|35519.4|35461|35509.3|35450.7|25
1651030100000|2022-04-27 03:28:20|35518|35454.7|35517.6|35455.8|35519.7|35458.2|35516|35452.5|18
1651030110000|2022-04-27 03:28:30|35519.1|35458.5|35519.1|35469.1|35521.5|35469.1|35515.5|35457.9|14
1651030120000|2022-04-27 03:28:40|35518.2|35468.2|35518.9|35460.1|35521.8|35468.4|35517.5|35459.7|14
1651030130000|2022-04-27 03:28:50|35519.5|35460.2|35518.3|35461.6|35521.5|35461.6|35517.6|35460.2|9
1651030140000|2022-04-27 03:29:00|35517.8|35456.6|35513.2|35463.2|35521.2|35467.4|35513.2|35451.9|24
1651030150000|2022-04-27 03:29:10|35513.8|35463.8|35518.7|35456.8|35522|35463.8|35513.8|35450.3|24
1651030160000|2022-04-27 03:29:20|35519.2|35457.2|35516.2|35455.2|35519.6|35460.1|35516.2|35453.7|21
1651030170000|2022-04-27 03:29:30|35515.5|35455.7|35519.4|35469.4|35521.2|35470.4|35512.8|35451.7|19
1651030180000|2022-04-27 03:29:40|35519.2|35469.2|35521|35471|35522.8|35471|35510.1|35456.3|22
1651030190000|2022-04-27 03:29:50|35519.2|35469.2|35518.4|35458.5|35520.9|35470.9|35515.7|35458.4|11
1651030200000|2022-04-27 03:30:00|35517.5|35453.1|35518.6|35457.1|35521.9|35464.3|35514.3|35453.1|19
1651030210000|2022-04-27 03:30:10|35518.7|35455.2|35518.5|35452.2|35520|35459.7|35517|35449.9|19
1651030220000|2022-04-27 03:30:20|35518|35450.6|35515.9|35465.9|35519.5|35467.2|35514.9|35449|14
1651030230000|2022-04-27 03:30:30|35515.2|35465.2|35511.3|35452.6|35515.9|35465.5|35511|35445.4|26
1651030240000|2022-04-27 03:30:40|35511.4|35452.7|35511.7|35449.9|35514|35453|35510.5|35447|16
1651030250000|2022-04-27 03:30:50|35512.3|35449.6|35512.9|35446.4|35515.3|35455.8|35511.5|35443.2|22
1651030260000|2022-04-27 03:31:00|35512.1|35447.8|35508.8|35458.8|35513|35459.7|35507.1|35447.8|19
1651030270000|2022-04-27 03:31:10|35509.1|35459.1|35512.9|35462.9|35514.9|35463.1|35508.1|35445.5|26
1651030280000|2022-04-27 03:31:20|35511.9|35461.9|35511.1|35451.2|35511.9|35461.9|35509.6|35451.2|18
1651030290000|2022-04-27 03:31:30|35511.7|35451.4|35517.7|35448.4|35517.7|35457.1|35509.9|35444.1|9
1651030300000|2022-04-27 03:31:40|35516.8|35448|35512.4|35446.5|35516.8|35448|35512.4|35445.1|13
1651030310000|2022-04-27 03:31:50|35514.6|35443.1|35511.7|35450.5|35514.7|35450.6|35510.9|35443.1|15
1651030320000|2022-04-27 03:32:00|35512.2|35450.7|35512.6|35451.7|35512.6|35451.8|35510.2|35450.7|10
1651030330000|2022-04-27 03:32:10|35511.9|35451.5|35512.7|35455.2|35513.5|35463.5|35508.4|35451.5|9
1651030340000|2022-04-27 03:32:20|35513.1|35456.2|35511.1|35447.2|35513.9|35457|35511.1|35445.5|12
1651030350000|2022-04-27 03:32:30|35510.2|35442.3|35513.9|35445|35514|35455.3|35508.9|35442.3|22
1651030360000|2022-04-27 03:32:40|35512.8|35447.2|35516.4|35447.3|35516.6|35453.8|35511.6|35446.2|25
1651030370000|2022-04-27 03:32:50|35515.9|35447.8|35512.3|35451.7|35516.6|35453.5|35512|35445.8|16
1651030380000|2022-04-27 03:33:00|35510.1|35451.3|35509.2|35459.2|35513|35463|35507.1|35451.3|16
1651030390000|2022-04-27 03:33:10|35507.6|35457.6|35512.1|35443.7|35513|35457.6|35507.4|35443.3|23
1651030400000|2022-04-27 03:33:20|35513.6|35443.8|35514.7|35448.5|35514.7|35451.1|35511.3|35443.8|12
1651030410000|2022-04-27 03:33:30|35511.3|35449|35510.6|35442.3|35514.1|35449|35510.6|35442.3|10
1651030420000|2022-04-27 03:33:40|35509.2|35444.2|35507.9|35450.1|35510.8|35450.1|35507.9|35439.7|14
1651030430000|2022-04-27 03:33:50|35512.5|35462.5|35509.4|35451.5|35512.5|35462.5|35508|35451.1|15
1651030440000|2022-04-27 03:34:00|35511.3|35450.9|35504.2|35454.2|35511.3|35454.6|35504.2|35450.4|18
1651030450000|2022-04-27 03:34:10|35511.7|35461.7|35501.8|35451.8|35511.7|35461.7|35501.8|35450.7|11
1651030460000|2022-04-27 03:34:20|35501.7|35451.7|35506.2|35445.1|35509.5|35451.7|35501.7|35441|13
1651030470000|2022-04-27 03:34:30|35513.1|35454.4|35511.4|35447.3|35513.1|35454.4|35510.4|35444.7|14
1651030480000|2022-04-27 03:34:40|35512.3|35446.7|35510.1|35447.9|35515|35457.2|35507.2|35446.7|17
1651030490000|2022-04-27 03:34:50|35507.6|35447.5|35507.8|35449.7|35510.1|35450.3|35504.2|35447.5|14
1651030500000|2022-04-27 03:35:00|35508.6|35449.8|35511.2|35443.4|35517.2|35452.9|35508.6|35443.4|28
1651030510000|2022-04-27 03:35:10|35511.3|35443|35514.5|35439.3|35514.5|35444|35510|35439.3|14
1651030520000|2022-04-27 03:35:20|35515.9|35449.7|35510.5|35449.1|35515.9|35451.8|35510.5|35446.6|17
1651030530000|2022-04-27 03:35:30|35510.7|35449|35508.7|35448.2|35511.7|35449.3|35508.7|35446.8|15
1651030540000|2022-04-27 03:35:40|35506.9|35456.9|35504.6|35454.6|35515.8|35458.7|35504.5|35444.7|21
1651030550000|2022-04-27 03:35:50|35511.5|35454.8|35506.4|35456.4|35511.5|35457.9|35506.1|35449|16
1651030560000|2022-04-27 03:36:00|35506.7|35456.7|35508.9|35443|35510.8|35457.2|35504.6|35441|19
1651030570000|2022-04-27 03:36:10|35509.6|35442.3|35505.3|35447.6|35509.8|35447.7|35504.9|35442|19
1651030580000|2022-04-27 03:36:20|35505.8|35447.1|35506.6|35447.5|35510.1|35448.6|35505.1|35441.1|17
1651030590000|2022-04-27 03:36:30|35506.5|35447.6|35501.5|35451.5|35506.7|35455|35501.3|35447.5|14
1651030600000|2022-04-27 03:36:40|35511.4|35450.6|35509|35449.9|35511.4|35456.2|35502.7|35449.9|25
1651030610000|2022-04-27 03:36:50|35508.5|35450.1|35488.3|35468.3|35512.8|35471.8|35486.9|35450.1|20
1651030620000|2022-04-27 03:37:00|35487.3|35467.3|35509|35450.4|35512|35467.3|35487.3|35439.4|25
1651030630000|2022-04-27 03:37:10|35509.9|35448.9|35509.8|35450.4|35511.7|35455.4|35505.4|35448.2|22
1651030640000|2022-04-27 03:37:20|35510.1|35450.3|35508.4|35458.4|35512.9|35458.4|35506.9|35450.1|10
1651030650000|2022-04-27 03:37:30|35507.1|35457.1|35513.2|35453.8|35516.8|35472.3|35491.4|35446.6|26
1651030660000|2022-04-27 03:37:40|35512|35455.7|35519.7|35451.2|35521.8|35461.2|35509.9|35447|25
1651030670000|2022-04-27 03:37:50|35520.3|35454.7|35521.1|35453|35523.3|35457.7|35520.3|35450.6|18
1651030680000|2022-04-27 03:38:00|35520.2|35453.6|35514.8|35464.8|35521.5|35469|35514.8|35451.8|17
1651030690000|2022-04-27 03:38:10|35514.1|35464.1|35517|35467|35518.9|35467.5|35513.5|35451.3|16
1651030700000|2022-04-27 03:38:20|35515.3|35465.3|35514|35464|35519.3|35465.6|35514|35451.6|16
1651030710000|2022-04-27 03:38:30|35516.6|35452.9|35515.9|35450.7|35517.5|35452.9|35514.9|35445.8|16
1651030720000|2022-04-27 03:38:40|35516|35449.8|35518.3|35459.4|35518.3|35461.3|35514.8|35449.8|8
1651030730000|2022-04-27 03:38:50|35517.6|35458.2|35517.3|35454.1|35519.9|35458.2|35517.3|35449.8|10
1651030740000|2022-04-27 03:39:00|35520.5|35447.9|35517.2|35449.1|35520.9|35456.4|35516.9|35445.4|12
1651030750000|2022-04-27 03:39:10|35515.9|35451.1|35518.6|35457.1|35519.5|35459.3|35515.9|35446.4|10
1651030760000|2022-04-27 03:39:20|35518.4|35457.7|35516|35455.7|35518.4|35457.7|35515.5|35455.6|11
1651030770000|2022-04-27 03:39:30|35511.5|35461.5|35521.1|35451.5|35522.8|35462.8|35511.5|35442.4|17
1651030780000|2022-04-27 03:39:40|35518.9|35451.8|35520.6|35447.4|35521.5|35451.8|35518.9|35447.4|7
1651030790000|2022-04-27 03:39:50|35519.3|35449.5|35515.4|35465.4|35521.6|35467.6|35515.4|35447.8|8
1651030800000|2022-04-27 03:40:00|35516.8|35466.8|35516.7|35456.7|35517.8|35466.8|35513.7|35456.7|12
1651030810000|2022-04-27 03:40:10|35514|35456.3|35517.2|35448.8|35518.8|35456.4|35514|35447.2|5
1651030820000|2022-04-27 03:40:20|35517.9|35448.1|35524|35450.3|35524.6|35453.2|35517.9|35441.8|21
1651030830000|2022-04-27 03:40:30|35524.4|35451.7|35521|35446.8|35524.4|35454|35516.4|35446.8|18
1651030840000|2022-04-27 03:40:40|35521.1|35446.9|35517.8|35450.5|35521.7|35450.5|35517.8|35446|14
1651030850000|2022-04-27 03:40:50|35520.9|35458.2|35518.1|35468.1|35521.5|35469.7|35517.4|35448.3|23
1651030860000|2022-04-27 03:41:00|35519|35469|35522|35472|35522.3|35472|35517.4|35460.1|18
1651030870000|2022-04-27 03:41:10|35515.5|35465.5|35523.1|35449.9|35526.5|35470.9|35515.5|35447.1|15
1651030880000|2022-04-27 03:41:20|35527.3|35447.1|35520.5|35460|35527.3|35461.4|35519.1|35447.1|26
1651030890000|2022-04-27 03:41:30|35520.8|35458|35520.2|35458.5|35521.5|35460.3|35517.9|35455.7|16
1651030900000|2022-04-27 03:41:40|35520.4|35458.6|35517.8|35458.3|35522.8|35458.7|35517.8|35450.6|11
1651030910000|2022-04-27 03:41:50|35519.1|35458.4|35517.4|35467.4|35520|35468.4|35517.4|35458.3|10
1651030920000|2022-04-27 03:42:00|35521.3|35471.3|35500.7|35480.7|35521.3|35482.5|35498.6|35462.5|13
1651030930000|2022-04-27 03:42:10|35518.4|35452.5|35517.8|35456.7|35519.5|35458.8|35515.6|35451.5|11
1651030940000|2022-04-27 03:42:20|35517.9|35458.1|35519.8|35447.5|35521.5|35461.4|35517.8|35447.5|11
1651030950000|2022-04-27 03:42:30|35519.1|35448.4|35518.4|35457.7|35522|35457.7|35518.4|35447.8|15
1651030960000|2022-04-27 03:42:40|35518.1|35465.4|35516.1|35466.1|35518.1|35466.3|35514.8|35464.8|12
1651030970000|2022-04-27 03:42:50|35516.4|35466.4|35517.4|35467.4|35517.4|35467.4|35514.7|35464.7|7
1651030980000|2022-04-27 03:43:00|35514.5|35464.5|35518.9|35460.8|35523|35471.5|35514.5|35459.2|8
1651030990000|2022-04-27 03:43:10|35517.9|35460.5|35517.3|35457.2|35518.7|35460.5|35517.2|35457|6
1651031000000|2022-04-27 03:43:20|35518.5|35457|35518.9|35452.7|35521.1|35457|35514.8|35449.4|15
1651031010000|2022-04-27 03:43:30|35518.2|35453.4|35520.4|35462.6|35520.7|35465.2|35514.3|35453.4|25
1651031020000|2022-04-27 03:43:40|35519.7|35462.3|35514.1|35464.1|35519.7|35465.4|35514.1|35462.3|11
1651031030000|2022-04-27 03:43:50|35513.8|35463.8|35510.5|35460.5|35520.5|35465.7|35510.5|35460|16
1651031040000|2022-04-27 03:44:00|35510.1|35460.1|35516.1|35457.3|35521.5|35462.9|35510.1|35448.6|11
1651031050000|2022-04-27 03:44:10|35521.1|35452.4|35515.7|35457.7|35521.1|35457.7|35515.7|35452.4|9
1651031060000|2022-04-27 03:44:20|35516.5|35457.4|35515.1|35456.4|35517.7|35457.7|35515.1|35453.8|10
1651031070000|2022-04-27 03:44:30|35515.7|35456|35521.7|35448.2|35523.6|35477.8|35496.4|35448.2|14
1651031080000|2022-04-27 03:44:40|35520.8|35449.1|35510.5|35460.5|35520.8|35462.9|35510.3|35449.1|11
1651031090000|2022-04-27 03:44:50|35510.2|35460.2|35518.1|35447.9|35521.5|35460.2|35509.7|35447.1|8
1651031100000|2022-04-27 03:45:00|35518.8|35447|35517.4|35449.8|35519.9|35449.9|35517.4|35447|13
1651031110000|2022-04-27 03:45:10|35514.5|35452.4|35515|35448.6|35515.3|35453|35512.5|35448.3|20
1651031120000|2022-04-27 03:45:20|35515.3|35448.3|35520.8|35455.7|35522.6|35458.9|35512.4|35444.1|22
1651031130000|2022-04-27 03:45:30|35519.8|35453.4|35516.5|35450.9|35520.8|35455.5|35514|35447.1|20
1651031140000|2022-04-27 03:45:40|35517.9|35448.9|35515.8|35451.7|35518.4|35455.7|35513.2|35448.9|14
1651031150000|2022-04-27 03:45:50|35516.5|35450.3|35511.1|35461.1|35516.9|35463.5|35511.1|35449.6|17
1651031160000|2022-04-27 03:46:00|35510.9|35460.9|35501.6|35481.6|35520.3|35481.6|35495.5|35449|17
1651031170000|2022-04-27 03:46:10|35498.5|35478.5|35519.4|35452|35522.5|35478.5|35495.5|35452|24
1651031180000|2022-04-27 03:46:20|35517.6|35453.8|35524.1|35454|35524.7|35459.4|35517.6|35452.8|20
1651031190000|2022-04-27 03:46:30|35523.9|35453.9|35518.7|35455|35524.2|35460.4|35518.7|35452.9|27
1651031200000|2022-04-27 03:46:40|35518.5|35455.1|35516|35466|35519.1|35466.7|35515.5|35453.5|22
1651031210000|2022-04-27 03:46:50|35516.2|35466.2|35515.5|35465.5|35522.8|35466.9|35514.7|35461.5|21
1651031220000|2022-04-27 03:47:00|35519.6|35462.7|35510.6|35460.6|35523.2|35468.8|35510.2|35460.2|27
1651031230000|2022-04-27 03:47:10|35510.9|35460.9|35516.9|35456.2|35519.1|35466.9|35510.9|35453.8|12
1651031240000|2022-04-27 03:47:20|35516.7|35456.9|35517.6|35456.1|35519.1|35464|35511.7|35456.1|8
1651031250000|2022-04-27 03:47:30|35517.7|35456.7|35520.3|35451.8|35522.4|35459|35515.5|35451.8|20
1651031260000|2022-04-27 03:47:40|35520.6|35452.1|35514.8|35464.8|35520.6|35466.4|35513.5|35450.5|23
1651031270000|2022-04-27 03:47:50|35513|35463|35512|35462|35517.3|35464.7|35511.6|35461|18
1651031280000|2022-04-27 03:48:00|35511.5|35461.5|35514.8|35450.6|35514.8|35463.5|35511|35450.6|17
1651031290000|2022-04-27 03:48:10|35516.4|35447.8|35515.8|35455.1|35518.5|35457.2|35514|35447.8|21
1651031300000|2022-04-27 03:48:20|35515.1|35456.7|35516.4|35453|35518.8|35456.7|35515.1|35450.4|12
1651031310000|2022-04-27 03:48:30|35514.9|35454|35499.1|35479.1|35515.8|35479.1|35498|35453.3|19
1651031320000|2022-04-27 03:48:40|35500.8|35480.8|35511.3|35461.3|35522.7|35480.8|35498.9|35457.6|21
1651031330000|2022-04-27 03:48:50|35509.1|35459.1|35518.2|35458.4|35518.2|35461|35508.7|35449.4|11
1651031340000|2022-04-27 03:49:00|35515.6|35458.3|35512.4|35454.1|35519.8|35461.4|35508.6|35448.6|22
1651031350000|2022-04-27 03:49:10|35511.2|35454.6|35507.8|35457.8|35512.1|35460|35507.8|35454.3|13
1651031360000|2022-04-27 03:49:20|35511.3|35454.1|35513.1|35451.3|35515.7|35454.1|35511.3|35449.1|10
1651031370000|2022-04-27 03:49:30|35513.8|35450.7|35508.6|35458.6|35517.5|35461.2|35508.6|35448.8|9
1651031380000|2022-04-27 03:49:40|35508|35458|35508.3|35458.3|35508.6|35458.6|35508|35458|6
1651031390000|2022-04-27 03:49:50|35507|35457|35508.8|35458.8|35508.8|35458.8|35507|35457|2
1651031400000|2022-04-27 03:50:00|35514.2|35450.3|35519.4|35442.9|35519.4|35452.7|35512.2|35442.9|12
1651031410000|2022-04-27 03:50:10|35518.7|35443.7|35515.7|35453.6|35521.4|35453.6|35515.7|35442.8|14
1651031420000|2022-04-27 03:50:20|35516.3|35453|35515.7|35453.6|35516.6|35453.6|35515.7|35452.6|3
1651031430000|2022-04-27 03:50:30|35509.7|35459.7|35510.5|35460.5|35510.9|35460.9|35509.7|35459.7|5
1651031440000|2022-04-27 03:50:40|35510.4|35460.4|35517|35458.4|35520.7|35460.4|35509.5|35458.4|7
1651031450000|2022-04-27 03:50:50|35517.4|35458.6|35515.2|35451.8|35518.2|35458.6|35515.2|35448.9|7
1651031460000|2022-04-27 03:51:00|35516.1|35450.9|35513.9|35457.7|35516.1|35476.4|35495.6|35450.9|16
1651031470000|2022-04-27 03:51:10|35510.5|35460.5|35519.1|35454.5|35520.3|35465.4|35510.3|35454.1|10
1651031480000|2022-04-27 03:51:20|35517.9|35456.8|35516.4|35466.4|35518.9|35468.9|35514.4|35456.8|20
1651031490000|2022-04-27 03:51:30|35518|35468|35504.7|35484.7|35521.4|35484.7|35501.8|35460.1|11
1651031500000|2022-04-27 03:51:40|35498.6|35478.6|35495.7|35475.7|35526|35483|35495.7|35457.8|17
1651031510000|2022-04-27 03:51:50|35497.9|35477.9|35517.1|35452.6|35517.8|35479.4|35497.5|35451.6|14
1651031520000|2022-04-27 03:52:00|35517.4|35452.4|35517.5|35455.9|35518.8|35458.5|35517.4|35451.1|8
1651031530000|2022-04-27 03:52:10|35516.8|35454.1|35514.5|35464.5|35518.5|35464.5|35514.5|35452.3|7
1651031540000|2022-04-27 03:52:20|35515.4|35465.4|35508.3|35458.3|35515.4|35465.4|35508.3|35458.3|6
1651031550000|2022-04-27 03:52:30|35508.2|35458.2|35511.9|35446.5|35515.7|35459.2|35504.6|35446.5|11
1651031560000|2022-04-27 03:52:40|35510.9|35445.8|35512.9|35447.7|35515|35453.5|35503.3|35445.3|10
1651031570000|2022-04-27 03:52:50|35513.2|35447.3|35509.1|35449.9|35513.2|35456|35506|35447.3|11
1651031580000|2022-04-27 03:53:00|35509.6|35449.6|35507|35457|35513.4|35457|35507|35446|13
1651031590000|2022-04-27 03:53:10|35513.2|35455|35506.6|35456.6|35514.2|35457.5|35506.6|35454.2|9
1651031600000|2022-04-27 03:53:20|35507.2|35457.2|35514.2|35452.7|35515.4|35471.2|35490.9|35452.7|8
1651031610000|2022-04-27 03:53:30|35510.3|35452.5|35490.2|35470.2|35514.1|35471.1|35490.2|35442.2|8
1651031620000|2022-04-27 03:53:40|35489.7|35469.7|35510.6|35447.4|35514.7|35469.7|35489.7|35444.2|13
1651031630000|2022-04-27 03:53:50|35510.9|35447|35511.1|35446.9|35514.1|35449.2|35509|35443.9|6
1651031640000|2022-04-27 03:54:00|35510.8|35447.4|35515.2|35453.7|35516.4|35455.2|35504.7|35447|9
1651031650000|2022-04-27 03:54:10|35511.3|35453.8|35511.4|35453.8|35513.8|35453.8|35511.3|35453.8|5
1651031660000|2022-04-27 03:54:20|35504.7|35454.7|35513.8|35446.3|35515.1|35465.1|35504.7|35446.3|15
1651031670000|2022-04-27 03:54:30|35506.2|35456.2|35510.9|35449.5|35510.9|35471.9|35491.9|35449.5|12
1651031680000|2022-04-27 03:54:40|35512.8|35448.7|35514.5|35450.5|35514.5|35455|35511|35448.3|15
1651031690000|2022-04-27 03:54:50|35514.6|35451.4|35515.5|35453.7|35519.2|35461.4|35511.4|35450.1|20
1651031700000|2022-04-27 03:55:00|35519.1|35451.2|35515.4|35452|35521.8|35453.8|35515.4|35447.5|21
1651031710000|2022-04-27 03:55:10|35518.2|35448.6|35518.3|35450.3|35518.5|35450.4|35516.4|35447.4|12
1651031720000|2022-04-27 03:55:20|35517.8|35449.8|35517.2|35461|35518.3|35464.4|35512.5|35449.8|15
1651031730000|2022-04-27 03:55:30|35518.1|35461.2|35519|35450.4|35519.6|35463.6|35513.6|35449.1|11
1651031740000|2022-04-27 03:55:40|35517.5|35452|35516.4|35454.4|35520.7|35480.6|35497.1|35452|16
1651031750000|2022-04-27 03:55:50|35515.6|35455.9|35517.6|35450.8|35521.9|35455.9|35515.6|35446.2|18
1651031760000|2022-04-27 03:56:00|35517.9|35450.2|35519.9|35445.9|35520.4|35450.9|35517.2|35445.9|10
1651031770000|2022-04-27 03:56:10|35519.3|35446.8|35516.5|35451.8|35519.8|35451.9|35516.5|35446.8|12
1651031780000|2022-04-27 03:56:20|35518.7|35452.5|35513.1|35455.9|35520|35456.2|35512.9|35448.5|8
1651031790000|2022-04-27 03:56:30|35513.7|35455.1|35513.6|35463.6|35518.6|35463.6|35513|35451.1|14
1651031800000|2022-04-27 03:56:40|35513|35463|35519.4|35451.2|35519.6|35463|35512.4|35446|12
1651031810000|2022-04-27 03:56:50|35520.4|35451.3|35517|35452.6|35521.3|35460.7|35510.7|35448.8|14
1651031820000|2022-04-27 03:57:00|35517.3|35447.7|35517.7|35446.7|35518.3|35450.8|35516.5|35445.8|15
1651031830000|2022-04-27 03:57:10|35515.3|35451.6|35516|35452.4|35518.4|35459.5|35509.2|35449.4|13
1651031840000|2022-04-27 03:57:20|35515.9|35452.2|35513.3|35455.6|35522.8|35460.9|35509.9|35445.2|15
1651031850000|2022-04-27 03:57:30|35509.9|35459.9|35520.3|35440|35524|35459.9|35509|35440|15
1651031860000|2022-04-27 03:57:40|35516.5|35446.3|35514.7|35453.2|35521|35454.3|35513.9|35444.1|13
1651031870000|2022-04-27 03:57:50|35516.3|35451|35524.2|35456.8|35524.2|35456.8|35515.4|35451|11
1651031880000|2022-04-27 03:58:00|35525.4|35454.2|35522.2|35464.5|35525.4|35465.7|35521.9|35452.9|23
1651031890000|2022-04-27 03:58:10|35522.7|35464.6|35513.8|35463.8|35528|35469.6|35513.8|35449.7|23
1651031900000|2022-04-27 03:58:20|35516.1|35466.1|35522.1|35472.1|35524|35472.1|35516.1|35452.7|27
1651031910000|2022-04-27 03:58:30|35520.8|35460.5|35521.3|35449.8|35522.7|35460.5|35517.2|35447.4|21
1651031920000|2022-04-27 03:58:40|35516.1|35450.3|35515.8|35453.7|35521.4|35462.6|35510.6|35450.3|22
1651031930000|2022-04-27 03:58:50|35515.6|35453.9|35515|35455.4|35517.2|35460.9|35510.4|35452.7|12
1651031940000|2022-04-27 03:59:00|35514|35455.9|35517.4|35459|35517.4|35466.7|35514|35455.1|13
1651031950000|2022-04-27 03:59:10|35513.1|35463.1|35519.9|35458.2|35519.9|35483|35495.1|35457.9|21
1651031960000|2022-04-27 03:59:20|35515|35457.9|35508.1|35458.1|35516.9|35458.2|35508|35457.9|6
1651031970000|2022-04-27 03:59:30|35508.2|35458.2|35519.7|35450.2|35521.9|35458.2|35508.2|35446.1|15
1651031980000|2022-04-27 03:59:40|35519.6|35449.9|35518.1|35456.9|35519.7|35463.8|35512.2|35449.9|22
1651031990000|2022-04-27 03:59:50|35517.7|35456.5|35516|35456.9|35519.3|35461.8|35511.8|35454.2|23
1651032000000|2022-04-27 04:00:00|35514.5|35456.7|35502.5|35482.5|35520|35484.5|35496.2|35456.7|27
1651032010000|2022-04-27 04:00:10|35504.4|35484.4|35500.9|35480.9|35506.7|35486.7|35500.9|35480.9|13
1651032020000|2022-04-27 04:00:20|35502.5|35482.5|35521.8|35456.9|35521.9|35482.5|35500.9|35450|18
1651032030000|2022-04-27 04:00:30|35520.8|35454.7|35516.6|35453.8|35521.1|35461.9|35511.8|35452.1|21
1651032040000|2022-04-27 04:00:40|35517|35452.4|35514.4|35451.3|35517.5|35455.7|35513.3|35451.3|23
1651032050000|2022-04-27 04:00:50|35514|35451.7|35511.3|35461.3|35516.2|35461.8|35509.9|35448|17
1651032060000|2022-04-27 04:01:00|35515.9|35458.5|35514.4|35456.8|35518|35458.5|35511.8|35447.7|22
1651032070000|2022-04-27 04:01:10|35514.5|35456.6|35515.5|35447.6|35516.6|35459.1|35509|35447.6|16
1651032080000|2022-04-27 04:01:20|35515.1|35447.7|35507.5|35457.5|35515.1|35457.8|35507.3|35447.7|8
1651032090000|2022-04-27 04:01:30|35515.4|35449.5|35518.4|35449.9|35518.6|35455.1|35513.4|35449.3|20
1651032100000|2022-04-27 04:01:40|35517.9|35450.5|35513.6|35463.6|35519|35465.4|35513.6|35449.6|16
1651032110000|2022-04-27 04:01:50|35514.3|35464.3|35514.8|35464.8|35518.1|35464.8|35512.9|35461.6|8
1651032120000|2022-04-27 04:02:00|35514.7|35464.7|35517.9|35458.6|35519.2|35464.7|35509.1|35452.5|19
1651032130000|2022-04-27 04:02:10|35517.7|35458.7|35514.6|35450.4|35518.6|35458.7|35514|35443.6|14
1651032140000|2022-04-27 04:02:20|35514|35451.2|35518.5|35451.8|35519.5|35454.3|35514|35447.6|24
1651032150000|2022-04-27 04:02:30|35517.1|35453.2|35515.5|35454|35517.1|35454|35515.5|35452.9|4
1651032160000|2022-04-27 04:02:40|35516.2|35453.4|35519.3|35451.5|35520.3|35459.8|35515.4|35450.7|10
1651032170000|2022-04-27 04:02:50|35517.9|35453.5|35495.4|35475.4|35518.4|35476.9|35495.4|35453.5|6
1651032180000|2022-04-27 04:03:00|35495.9|35475.9|35517.5|35451.5|35520|35476.1|35495.7|35450.8|18
1651032190000|2022-04-27 04:03:10|35516.5|35452.4|35524.3|35459.7|35526|35461.6|35516.5|35452.4|28
1651032200000|2022-04-27 04:03:20|35523.1|35460.9|35524.7|35458.9|35528.2|35462.1|35521.5|35455.8|28
1651032210000|2022-04-27 04:03:30|35523.7|35460|35526.1|35460.9|35529.2|35462|35523.7|35456.6|27
1651032220000|2022-04-27 04:03:40|35525.4|35460.6|35519.9|35469.9|35526.4|35470.9|35519.7|35458.8|26
1651032230000|2022-04-27 04:03:50|35519.8|35469.8|35523.8|35465.2|35526.6|35470.6|35519.7|35464.7|25
1651032240000|2022-04-27 04:04:00|35524.4|35465|35527.1|35464.9|35527.1|35465|35522.8|35464.6|15
1651032250000|2022-04-27 04:04:10|35526|35454.2|35523|35459.5|35526.6|35465.8|35515.5|35453.6|13
1651032260000|2022-04-27 04:04:20|35521.7|35460.7|35525.1|35459.5|35526.5|35461.1|35521.7|35458.2|16
1651032270000|2022-04-27 04:04:30|35524.6|35460|35520|35458.5|35524.9|35460.9|35520|35456.7|14
1651032280000|2022-04-27 04:04:40|35521.9|35463.5|35522.1|35463.8|35527.9|35464.6|35513.8|35463|14
1651032290000|2022-04-27 04:04:50|35522.3|35463.5|35518|35468|35525.5|35468|35518|35463.5|12
1651032300000|2022-04-27 04:05:00|35522.5|35465|35516.4|35466.4|35522.5|35468|35515.7|35465|8
1651032310000|2022-04-27 04:05:10|35516.3|35466.3|35521.1|35460|35525.5|35466.3|35515.9|35455.1|12
1651032320000|2022-04-27 04:05:20|35519.6|35461|35516.3|35466.3|35522.1|35466.5|35516.3|35458.6|10
1651032330000|2022-04-27 04:05:30|35522.5|35459.2|35523.7|35464.9|35524.8|35464.9|35521.3|35459|8
1651032340000|2022-04-27 04:05:40|35522.8|35464.7|35507.7|35487.7|35523.7|35487.7|35503.2|35464.5|7
1651032350000|2022-04-27 04:05:50|35509|35489|35519.3|35469.3|35527.2|35489|35504.4|35450|27
1651032360000|2022-04-27 04:06:00|35518.6|35468.6|35522.9|35461.3|35523|35469.2|35516|35457|14
1651032370000|2022-04-27 04:06:10|35520.6|35461.7|35519.5|35454.7|35522.1|35467.4|35515.6|35454.7|22
1651032380000|2022-04-27 04:06:20|35520.1|35455.1|35520.1|35459.2|35520.6|35459.5|35517.5|35455.1|17
1651032390000|2022-04-27 04:06:30|35520.9|35458.2|35519.2|35469.2|35529.6|35472.8|35519.2|35450.2|20
1651032400000|2022-04-27 04:06:40|35519.6|35469.6|35518.1|35458.6|35521.7|35470|35517.9|35457.5|15
1651032410000|2022-04-27 04:06:50|35517.9|35458.8|35524.5|35460.8|35524.5|35468.4|35516.9|35456.9|19
1651032420000|2022-04-27 04:07:00|35519.5|35469.5|35518.9|35461.6|35522.5|35469.5|35515.9|35455.9|20
1651032430000|2022-04-27 04:07:10|35518.7|35461.4|35517|35458|35518.7|35461.4|35517|35456.9|8
1651032440000|2022-04-27 04:07:20|35519.2|35457.8|35503.2|35483.2|35521.4|35484.6|35502.2|35457|18
1651032450000|2022-04-27 04:07:30|35519.1|35459.6|35518.8|35468.8|35519.1|35468.8|35515.5|35459.6|19
1651032460000|2022-04-27 04:07:40|35518.3|35468.3|35517.2|35467.2|35522|35469.5|35516.4|35464.7|11
1651032470000|2022-04-27 04:07:50|35516.5|35466.5|35516.4|35456.5|35523|35467.1|35515.6|35453.8|19
1651032480000|2022-04-27 04:08:00|35520.7|35452.3|35517.9|35458.1|35520.7|35458.5|35514.8|35452.3|11
1651032490000|2022-04-27 04:08:10|35517.7|35458.2|35512.3|35462.3|35517.7|35463.2|35512.3|35458.2|6
1651032500000|2022-04-27 04:08:20|35517.9|35455|35520.5|35451|35520.7|35470.7|35516.5|35450|14
1651032510000|2022-04-27 04:08:30|35515.8|35465.8|35497.6|35477.6|35520.7|35482.2|35497.6|35458|13
1651032520000|2022-04-27 04:08:40|35499.6|35479.6|35515.9|35457.8|35517.7|35482|35499.6|35457.6|10
1651032530000|2022-04-27 04:08:50|35516.6|35457.7|35517.9|35457.1|35518.7|35463.1|35513.1|35455.3|15
1651032540000|2022-04-27 04:09:00|35521.6|35458|35515.5|35457.9|35521.6|35459.7|35515.5|35455.2|13
1651032550000|2022-04-27 04:09:10|35517.6|35454.6|35513.1|35463.1|35519|35467.7|35508.2|35449.1|22
1651032560000|2022-04-27 04:09:20|35518.3|35461.3|35519.1|35458.4|35520.7|35464|35511.5|35458.1|19
1651032570000|2022-04-27 04:09:30|35516.9|35458.3|35513.5|35463.5|35518|35463.7|35509.9|35458.3|12
1651032580000|2022-04-27 04:09:40|35512.4|35462.4|35516.4|35454.9|35517.4|35462.4|35509.9|35453.4|18
1651032590000|2022-04-27 04:09:50|35515.9|35455.8|35517.6|35457.3|35520.7|35457.3|35515.6|35451.8|11
1651032600000|2022-04-27 04:10:00|35517.9|35457|35518.4|35456.5|35520.3|35457.1|35517.9|35454.5|11
1651032610000|2022-04-27 04:10:10|35518.7|35456.3|35523.6|35462.6|35523.6|35462.6|35518.7|35453|9
1651032620000|2022-04-27 04:10:20|35522.3|35463.4|35520.2|35462|35523.1|35463.4|35519.6|35457.4|15
1651032630000|2022-04-27 04:10:30|35520.6|35461.9|35521.8|35455.7|35526.4|35462.2|35519.6|35451.9|18
1651032640000|2022-04-27 04:10:40|35520.8|35455.8|35523.1|35458.9|35523.1|35465.5|35515.5|35455.8|23
1651032650000|2022-04-27 04:10:50|35522.1|35458.4|35523.2|35460.9|35524|35462.6|35521.7|35457.4|36
1651032660000|2022-04-27 04:11:00|35523.1|35460.8|35524.8|35468.6|35526.6|35471.7|35521.7|35459.4|34
1651032670000|2022-04-27 04:11:10|35525.3|35468.8|35521.2|35471.2|35526|35471.9|35520.6|35468.4|24
1651032680000|2022-04-27 04:11:20|35525.4|35468.5|35524.4|35474.4|35525.6|35475.6|35521.6|35468.5|18
1651032690000|2022-04-27 04:11:30|35523.7|35473.7|35524.1|35464.7|35525.6|35473.7|35518.1|35462.3|25
1651032700000|2022-04-27 04:11:40|35519.5|35469.5|35521.5|35461.1|35523|35469.5|35517.5|35461|18
1651032710000|2022-04-27 04:11:50|35521.1|35461.7|35520.5|35461.7|35522|35461.8|35520.5|35460.4|10
1651032720000|2022-04-27 04:12:00|35520.2|35462.5|35519.2|35469.2|35520.2|35469.4|35518.4|35462.5|6
1651032730000|2022-04-27 04:12:10|35518.4|35468.4|35500.8|35480.8|35518.4|35480.8|35500.8|35468.4|2
1651032740000|2022-04-27 04:12:20|35501.1|35481.1|35501.7|35481.7|35502.2|35482.2|35499.4|35479.4|4
1651032750000|2022-04-27 04:12:30|35502.9|35482.9|35499.4|35479.4|35502.9|35482.9|35499.4|35479.4|2
1651032760000|2022-04-27 04:12:40|35499.5|35479.5|35526.2|35456.2|35527.9|35479.5|35499.5|35454.2|10
1651032770000|2022-04-27 04:12:50|35527.4|35455.3|35501.2|35481.2|35527.4|35482.4|35501.2|35455.3|8
1651032780000|2022-04-27 04:13:00|35507.5|35487.5|35519.7|35469.7|35528.3|35487.5|35507.5|35466.2|15
1651032790000|2022-04-27 04:13:10|35518|35468|35523.6|35466.7|35524.6|35469.6|35518|35466.5|7
1651032800000|2022-04-27 04:13:20|35524.7|35457.7|35521.9|35460.7|35525.1|35466.6|35516.6|35456.2|14
1651032810000|2022-04-27 04:13:30|35520.3|35461.5|35516.5|35466.5|35520.3|35466.5|35515.9|35461.4|9
1651032820000|2022-04-27 04:13:40|35516.2|35466.2|35516.7|35466.7|35519.8|35466.7|35516|35462.9|6
1651032830000|2022-04-27 04:13:50|35501.2|35481.2|35522.2|35462.1|35523.1|35481.3|35500.7|35461.3|9
1651032840000|2022-04-27 04:14:00|35523.1|35461.3|35519.7|35469.7|35525.2|35469.7|35519.7|35461.3|11
1651032850000|2022-04-27 04:14:10|35518.2|35468.2|35519.3|35457.4|35521.9|35468.2|35512.6|35455.3|19
1651032860000|2022-04-27 04:14:20|35517.6|35458.3|35519.3|35456.6|35522.8|35458.3|35517.6|35453.2|9
1651032870000|2022-04-27 04:14:30|35517.7|35457.9|35518.3|35455.9|35520.1|35457.9|35517.7|35454.2|6
1651032880000|2022-04-27 04:14:40|35517.1|35456.8|35497.9|35477.9|35523|35478.2|35497.5|35454|18
1651032890000|2022-04-27 04:14:50|35498.2|35478.2|35496.4|35476.4|35498.2|35478.2|35496.4|35476.4|4
1651032900000|2022-04-27 04:15:00|35524.6|35461.5|35515.2|35465.2|35524.6|35465.9|35515.2|35461.4|6
1651032910000|2022-04-27 04:15:10|35514.8|35464.8|35513.6|35463.6|35523|35479.8|35499.8|35454.5|14
1651032920000|2022-04-27 04:15:20|35518.7|35459|35517.1|35459.8|35518.7|35459.8|35517.1|35459|2
1651032930000|2022-04-27 04:15:30|35517.8|35459.5|35520.1|35456.3|35521.9|35459.8|35517.1|35455.4|14
1651032940000|2022-04-27 04:15:40|35500.4|35480.4|35520.2|35463.4|35522.3|35483|35498.8|35462.4|11
1651032950000|2022-04-27 04:15:50|35520.8|35463.3|35522.9|35463.3|35523.2|35463.3|35519.8|35462.3|16
1651032960000|2022-04-27 04:16:00|35522|35463.2|35522.3|35454.1|35522.3|35469.3|35516.4|35454.1|13
1651032970000|2022-04-27 04:16:10|35521.2|35454.7|35518.5|35457.4|35524.5|35457.4|35518.5|35451.6|11
1651032980000|2022-04-27 04:16:20|35520.6|35457.2|35518.3|35459.5|35520.6|35463.8|35513.7|35452.7|14
1651032990000|2022-04-27 04:16:30|35519.7|35458.1|35515.6|35465.6|35519.7|35465.6|35513.6|35457.1|10
1651033000000|2022-04-27 04:16:40|35515.7|35465.7|35515.3|35465.3|35515.8|35465.8|35515.3|35465.3|4
1651033010000|2022-04-27 04:16:50|35513.1|35463.1|35513.8|35463.8|35513.8|35463.8|35513.1|35463.1|8
1651033020000|2022-04-27 04:17:00|35512.1|35462.1|35500|35480|35512.3|35480|35500|35462.1|3
1651033030000|2022-04-27 04:17:10|35499.2|35479.2|35520.3|35460.6|35520.3|35479.6|35498.5|35459.3|14
1651033040000|2022-04-27 04:17:20|35520.2|35460.7|35519.5|35455.3|35520.4|35463.1|35516.9|35455|15
1651033050000|2022-04-27 04:17:30|35520.4|35455.9|35524.6|35465.4|35530.1|35469.8|35519.8|35454.6|17
1651033060000|2022-04-27 04:17:40|35524.1|35467.4|35526.6|35465.2|35527.3|35468.3|35515.4|35465.2|14
1651033070000|2022-04-27 04:17:50|35524.7|35465.3|35521.4|35458.8|35526.6|35468.4|35518.4|35458.8|4
1651033080000|2022-04-27 04:18:00|35524.7|35456|35524.6|35460.6|35530.1|35460.6|35523.5|35453.8|16
1651033090000|2022-04-27 04:18:10|35524.9|35460.5|35524.9|35459.6|35531.6|35462|35522.9|35459.1|12
1651033100000|2022-04-27 04:18:20|35523.9|35460.1|35520.1|35462|35529.4|35463.1|35519.6|35458.5|18
1651033110000|2022-04-27 04:18:30|35519.6|35463.1|35526.4|35455.5|35526.4|35466.2|35516.1|35455.5|14
1651033120000|2022-04-27 04:18:40|35527.1|35454.9|35526.1|35455.9|35532.3|35464|35520.3|35454.2|18
1651033130000|2022-04-27 04:18:50|35525.6|35456.7|35532.3|35458.5|35532.3|35460.5|35521.7|35456.7|11
1651033140000|2022-04-27 04:19:00|35532.9|35458.1|35525.1|35457|35533.4|35460.5|35524.6|35456.8|12
1651033150000|2022-04-27 04:19:10|35526.1|35456.2|35516.4|35466.4|35526.1|35466.4|35516.4|35456.2|8
1651033160000|2022-04-27 04:19:20|35520.1|35463.3|35523.3|35458.4|35524.4|35466.4|35516.4|35458.4|12
1651033170000|2022-04-27 04:19:30|35522.8|35459.5|35526.1|35456.2|35526.1|35479.7|35499.7|35455.5|9
1651033180000|2022-04-27 04:19:40|35520.6|35460.4|35537.1|35468.3|35537.1|35468.3|35520.6|35456.2|15
1651033190000|2022-04-27 04:19:50|35540.5|35469.1|35523.1|35460.1|35540.5|35469.1|35523.1|35453.6|10
1651033200000|2022-04-27 04:20:00|35522|35460.8|35526.1|35457.4|35526.7|35460.8|35522|35453.8|18
1651033210000|2022-04-27 04:20:10|35524.7|35458.4|35524.6|35459.8|35526.2|35462.2|35523.2|35456.1|15
1651033220000|2022-04-27 04:20:20|35525.1|35459.3|35525.7|35457.2|35526.5|35460.8|35524|35456.7|12
1651033230000|2022-04-27 04:20:30|35522.9|35457.9|35523.8|35459.3|35533.7|35459.3|35522.9|35455.6|14
1651033240000|2022-04-27 04:20:40|35524.7|35458.7|35530.8|35464.2|35530.8|35464.6|35522.2|35457.9|20
1651033250000|2022-04-27 04:20:50|35531.7|35463.1|35528.1|35467.5|35533.5|35467.8|35524.3|35460.9|18
1651033260000|2022-04-27 04:21:00|35527.5|35467.4|35527.2|35465.5|35528|35467.7|35526|35465.4|19
1651033270000|2022-04-27 04:21:10|35528.6|35467.4|35530|35458.6|35531.6|35489.3|35506.4|35456.9|21
1651033280000|2022-04-27 04:21:20|35527.7|35460.5|35526.8|35460.4|35531|35463.4|35523.9|35458|16
1651033290000|2022-04-27 04:21:30|35525.1|35462|35528.1|35459.8|35530.1|35469.9|35519.9|35458.3|19
1651033300000|2022-04-27 04:21:40|35529.6|35458.3|35527.5|35461|35531.8|35462.6|35525.4|35457|8
1651033310000|2022-04-27 04:21:50|35526.6|35461.9|35525.5|35460.3|35529.6|35465.6|35523.3|35457|12
1651033320000|2022-04-27 04:22:00|35524|35460.2|35523.6|35463.2|35527.2|35463.2|35522.1|35459.9|22
1651033330000|2022-04-27 04:22:10|35523.7|35463.4|35524.5|35466.4|35527.9|35484.7|35504.7|35460.7|14
1651033340000|2022-04-27 04:22:20|35524.8|35466.3|35524.7|35463.8|35527.3|35466.4|35524.2|35462|16
1651033350000|2022-04-27 04:22:30|35524.2|35464.7|35525.9|35462.8|35527.6|35470.2|35519.2|35460.7|16
1651033360000|2022-04-27 04:22:40|35527|35460.8|35526.6|35462.7|35528.3|35466.2|35522.5|35460.8|19
1651033370000|2022-04-27 04:22:50|35525.9|35463.9|35521.8|35471.8|35525.9|35471.8|35520.5|35463.9|10
1651033380000|2022-04-27 04:23:00|35525.9|35466.9|35529.8|35464.3|35529.8|35474.3|35522.7|35463.9|13
1651033390000|2022-04-27 04:23:10|35529.1|35464.5|35526.2|35464.8|35530.1|35466.8|35525.9|35456.8|13
1651033400000|2022-04-27 04:23:20|35523.3|35473.3|35529|35464.4|35532|35473.3|35521.8|35463.6|16
1651033410000|2022-04-27 04:23:30|35530.9|35462.4|35532.4|35462.6|35534.2|35465.2|35527.5|35458.5|20
1651033420000|2022-04-27 04:23:40|35533|35460.6|35528.4|35460.1|35534.3|35462.8|35526.1|35459.2|22
1651033430000|2022-04-27 04:23:50|35528.7|35459.8|35531.3|35455.1|35531.3|35459.8|35528.3|35455.1|11
1651033440000|2022-04-27 04:24:00|35528.6|35457.3|35531.7|35466.9|35534.5|35471.7|35525.1|35457.2|10
1651033450000|2022-04-27 04:24:10|35532.9|35467.3|35524.1|35464.5|35532.9|35467.3|35522|35461.8|9
1651033460000|2022-04-27 04:24:20|35531.1|35481.1|35526|35476|35531.1|35481.1|35521.9|35471.9|6
1651033470000|2022-04-27 04:24:30|35521.8|35471.8|35524.1|35463.7|35527.2|35471.8|35521.8|35463.1|4
1651033480000|2022-04-27 04:24:40|35523.4|35458.7|35523.8|35462.2|35525.8|35464.9|35521.7|35458.7|9
1651033490000|2022-04-27 04:24:50|35523|35464.4|35523.4|35466.8|35526.1|35473.1|35517.9|35456.6|14
1651033500000|2022-04-27 04:25:00|35528.1|35451.6|35524.3|35457.8|35529.4|35462.7|35524.3|35451.6|13
1651033510000|2022-04-27 04:25:10|35523.6|35459.9|35523.5|35462.9|35532.4|35463.3|35522.3|35454.4|17
1651033520000|2022-04-27 04:25:20|35524.7|35463|35520.3|35455|35527.7|35463|35520.3|35451.1|15
1651033530000|2022-04-27 04:25:30|35519.8|35456|35513.1|35463.1|35523.8|35463.1|35512.8|35451.3|11
1651033540000|2022-04-27 04:25:40|35512.5|35462.5|35516.1|35458|35519.6|35462.5|35512.5|35453.1|17
1651033550000|2022-04-27 04:25:50|35515.6|35456.6|35517.8|35454.7|35518.2|35457.6|35514.7|35453.6|17
1651033560000|2022-04-27 04:26:00|35516.6|35455.9|35520.6|35448.5|35520.6|35455.9|35516.6|35446.9|22
1651033570000|2022-04-27 04:26:10|35520.3|35450.1|35520.1|35449.4|35520.9|35450.5|35518.5|35448.6|16
1651033580000|2022-04-27 04:26:20|35518.8|35450.4|35513.3|35456.6|35519.4|35460.3|35510.2|35448.4|16
1651033590000|2022-04-27 04:26:30|35513.8|35456.4|35521.6|35448.8|35521.7|35460.3|35510.3|35448.8|7
1651033600000|2022-04-27 04:26:40|35515.2|35458.8|35519.9|35452.2|35525.7|35461.7|35510.9|35447.1|14
1651033610000|2022-04-27 04:26:50|35522.6|35449.8|35516|35457.5|35522.6|35459.3|35515.5|35449.1|15
1651033620000|2022-04-27 04:27:00|35516.6|35457.1|35515.1|35456.3|35520.4|35458.1|35514.4|35452.1|21
1651033630000|2022-04-27 04:27:10|35516.5|35456.9|35524.3|35454.6|35524.7|35457.2|35516.2|35450.8|19
1651033640000|2022-04-27 04:27:20|35522.9|35454.2|35519.4|35451|35525.7|35455.1|35519.1|35450.3|18
1651033650000|2022-04-27 04:27:30|35520.2|35450.6|35515.5|35445.7|35523.6|35459.2|35514.1|35445.7|16
1651033660000|2022-04-27 04:27:40|35515.4|35446.5|35523.2|35450|35524.6|35450.9|35514.7|35443.6|24
1651033670000|2022-04-27 04:27:50|35521|35450.6|35525.2|35446.7|35525.2|35451.4|35518.5|35446.7|15
1651033680000|2022-04-27 04:28:00|35522.6|35448.9|35524.3|35454.2|35525|35456.6|35516.2|35447.6|19
1651033690000|2022-04-27 04:28:10|35523.8|35454.3|35525.1|35450.6|35525.1|35454.4|35519.4|35450.6|23
1651033700000|2022-04-27 04:28:20|35524.3|35451.1|35519.7|35445.5|35528.2|35469.7|35516.4|35445.5|22
1651033710000|2022-04-27 04:28:30|35521.9|35442.3|35513.4|35454.4|35521.9|35466.4|35511.5|35442.3|19
1651033720000|2022-04-27 04:28:40|35513.7|35454.3|35516.2|35446.9|35517|35455.9|35511.2|35446.1|8
1651033730000|2022-04-27 04:28:50|35514.9|35448.4|35514.3|35450.1|35517.7|35461.5|35510.8|35447.6|23
1651033740000|2022-04-27 04:29:00|35515.5|35447|35513.5|35452.1|35516.5|35454.2|35512|35447|15
1651033750000|2022-04-27 04:29:10|35515.1|35457.8|35514.3|35453.9|35515.1|35457.8|35513.6|35453.9|6
1651033760000|2022-04-27 04:29:20|35515.5|35454.2|35512.1|35462.1|35515.5|35462.1|35510.8|35454.2|7
1651033770000|2022-04-27 04:29:30|35510.9|35460.9|35516.2|35445.3|35519.9|35469.9|35506.2|35442.3|13
1651033780000|2022-04-27 04:29:40|35515|35446.4|35514.6|35452.2|35516.7|35463.5|35511|35446.4|17
1651033790000|2022-04-27 04:29:50|35514.7|35451.7|35516.8|35450.2|35516.9|35454.8|35511.8|35449.3|17
1651033800000|2022-04-27 04:30:00|35514.9|35452.4|35512.9|35452.5|35514.9|35454.6|35512.2|35450.6|26
1651033810000|2022-04-27 04:30:10|35513.6|35452.9|35515.7|35452.9|35515.7|35453.3|35513.1|35449.9|17
1651033820000|2022-04-27 04:30:20|35517|35454.7|35516.9|35453.6|35520.1|35459.9|35509.2|35449.6|15
1651033830000|2022-04-27 04:30:30|35514.4|35453.7|35514.2|35452.3|35515.8|35474.3|35494.3|35444.4|24
1651033840000|2022-04-27 04:30:40|35517.6|35458.3|35511.6|35443.1|35518.3|35458.5|35511.6|35443.1|15
1651033850000|2022-04-27 04:30:50|35517.3|35444.2|35519.6|35451.6|35520.6|35453.5|35512|35443.2|24
1651033860000|2022-04-27 04:31:00|35515.6|35453|35512.9|35449.9|35515.6|35453.8|35510.7|35448.8|20
1651033870000|2022-04-27 04:31:10|35513.5|35449.8|35515.2|35450.5|35515.9|35457.9|35513|35448.8|16
1651033880000|2022-04-27 04:31:20|35514|35452.8|35513.2|35448|35519.2|35452.8|35511.3|35439.1|24
1651033890000|2022-04-27 04:31:30|35511.5|35451.4|35514.7|35439.1|35519.7|35451.5|35511.5|35438.5|20
1651033900000|2022-04-27 04:31:40|35513.8|35440.4|35509.3|35444.8|35517.2|35447|35509.2|35440.4|21
1651033910000|2022-04-27 04:31:50|35512.9|35446.3|35511.9|35440.8|35516.2|35446.6|35508.7|35434.2|28
1651033920000|2022-04-27 04:32:00|35512.9|35440.1|35510.7|35440.6|35513.2|35442.7|35507.7|35439|24
1651033930000|2022-04-27 04:32:10|35512.4|35439.2|35508.2|35440.1|35514.1|35443.1|35506.8|35439.2|25
1651033940000|2022-04-27 04:32:20|35507.9|35440.2|35508.3|35446|35513.8|35446|35506.4|35440.2|22
1651033950000|2022-04-27 04:32:30|35506|35445.8|35506.1|35444|35513.8|35445.9|35505|35440.9|25
1651033960000|2022-04-27 04:32:40|35512.9|35443.8|35509|35440.2|35513.4|35450.8|35497.9|35435.1|29
1651033970000|2022-04-27 04:32:50|35506.7|35439.6|35504|35439.5|35508.5|35445.2|35503.1|35435.3|17
1651033980000|2022-04-27 04:33:00|35504.1|35452.8|35506.4|35441.7|35507.1|35453.1|35498.5|35441.1|18
1651033990000|2022-04-27 04:33:10|35506.9|35441.3|35506.9|35442.5|35508.2|35445.9|35505.1|35440.3|18
1651034000000|2022-04-27 04:33:20|35507.4|35443.6|35505.7|35445.5|35507.4|35445.5|35505.6|35443.6|3
1651034010000|2022-04-27 04:33:30|35507.3|35440.3|35505.4|35455.4|35508.6|35455.4|35504.2|35440.3|12
1651034020000|2022-04-27 04:33:40|35509.6|35459.6|35501.7|35451.7|35509.6|35459.6|35500.7|35450.7|12
1651034030000|2022-04-27 04:33:50|35502|35452|35506.6|35442|35510.1|35452|35500.9|35436.8|23
1651034040000|2022-04-27 04:34:00|35504.4|35440.4|35511.6|35439.7|35511.8|35441.5|35504.4|35438.7|19
1651034050000|2022-04-27 04:34:10|35511.9|35438.8|35504.5|35440.7|35511.9|35448.7|35498.7|35438.3|18
1651034060000|2022-04-27 04:34:20|35504.1|35441.6|35507.8|35439.3|35509.3|35442.8|35503|35438.2|13
1651034070000|2022-04-27 04:34:30|35508.3|35438.9|35506|35444|35509.5|35466|35486|35438.9|19
1651034080000|2022-04-27 04:34:40|35505.5|35444.7|35505.6|35446.8|35507.8|35451.4|35501.1|35444.7|16
1651034090000|2022-04-27 04:34:50|35501.2|35451.2|35508.4|35444|35509.4|35451.4|35501.2|35443.4|15
1651034100000|2022-04-27 04:35:00|35507.7|35444.8|35511.8|35444.4|35513.9|35448.4|35507.3|35443.6|25
1651034110000|2022-04-27 04:35:10|35511.2|35445.3|35509.4|35444.6|35515.7|35446.8|35509.1|35443.1|26
1651034120000|2022-04-27 04:35:20|35511.3|35444.1|35507.8|35448.6|35511.3|35448.6|35507.8|35442|8
1651034130000|2022-04-27 04:35:30|35508|35447.3|35509.5|35447.1|35510.2|35447.6|35506.8|35444.1|10
1651034140000|2022-04-27 04:35:40|35507.1|35448.8|35510.5|35442.9|35512.2|35448.8|35507.1|35441.2|15
1651034150000|2022-04-27 04:35:50|35510.3|35442.6|35508.3|35444.8|35510.3|35445.2|35508|35441.8|15
1651034160000|2022-04-27 04:36:00|35506.8|35445.7|35508.6|35441.7|35513.1|35452.4|35502.1|35441.7|12
1651034170000|2022-04-27 04:36:10|35508.9|35441.2|35505.7|35445|35508.9|35445|35505.7|35441.2|9
1651034180000|2022-04-27 04:36:20|35506.4|35444.4|35511|35440.7|35514.6|35445.1|35505.7|35440.7|10
1651034190000|2022-04-27 04:36:30|35510.2|35441.3|35487|35467|35510.9|35467.9|35486.4|35439.3|13
1651034200000|2022-04-27 04:36:40|35486.7|35466.7|35509.4|35442.5|35512.1|35467|35486|35440.9|10
1651034210000|2022-04-27 04:36:50|35510.3|35441.8|35509.1|35442.3|35510.3|35445.7|35506.9|35441.7|16
1651034220000|2022-04-27 04:37:00|35511.1|35440|35505.9|35447.6|35511.1|35447.6|35505.9|35440|16
1651034230000|2022-04-27 04:37:10|35507.9|35445.7|35508.5|35443.2|35509.2|35445.7|35507.3|35441.3|11
1651034240000|2022-04-27 04:37:20|35509.4|35443|35508.5|35448.7|35512.1|35450.8|35508.3|35443|8
1651034250000|2022-04-27 04:37:30|35508.6|35443.5|35519.7|35447.5|35525|35448.2|35498.2|35440.2|16
1651034260000|2022-04-27 04:37:40|35521.2|35439.7|35506.8|35439|35521.2|35441.2|35505.4|35437.4|15
1651034270000|2022-04-27 04:37:50|35507|35449.1|35508|35449.1|35510.5|35452.8|35505.3|35448.3|9
1651034280000|2022-04-27 04:38:00|35505.6|35455.6|35502.6|35452.6|35506.5|35456.5|35502.6|35452.6|6
1651034290000|2022-04-27 04:38:10|35503.9|35453.9|35498.6|35448.6|35503.9|35453.9|35498.6|35448.6|5
1651034300000|2022-04-27 04:38:20|35507.4|35440.2|35516.9|35446.3|35519.5|35447.3|35497.3|35431.7|12
1651034310000|2022-04-27 04:38:30|35505.8|35438.4|35506.3|35436.7|35508.9|35442.5|35501.6|35434.9|12
1651034320000|2022-04-27 04:38:40|35505.7|35437.1|35505.2|35443.4|35512.2|35446.8|35502.7|35436.4|22
1651034330000|2022-04-27 04:38:50|35504.9|35443.6|35507.5|35443.7|35508.5|35444|35504.5|35439.8|11
1651034340000|2022-04-27 04:39:00|35506.8|35444.3|35509.3|35442.7|35510.6|35444.4|35506.8|35441.3|12
1651034350000|2022-04-27 04:39:10|35511.8|35441.6|35506.3|35449.7|35512.8|35449.7|35506.3|35441|20
1651034360000|2022-04-27 04:39:20|35507.4|35448.7|35513.3|35442.8|35514.9|35449.1|35506.6|35441|21
1651034370000|2022-04-27 04:39:30|35512.3|35443.7|35503.4|35453.4|35512.6|35453.6|35503.3|35442.2|11
1651034380000|2022-04-27 04:39:40|35506.6|35450.1|35510.2|35445|35511.7|35450.1|35506.6|35443.4|16
1651034390000|2022-04-27 04:39:50|35509.1|35446.2|35510.6|35446.9|35510.6|35454|35504|35444|14
1651034400000|2022-04-27 04:40:00|35512.3|35443.5|35510.1|35445.6|35513.5|35446.8|35509.5|35443.5|14
1651034410000|2022-04-27 04:40:10|35509|35447.9|35509.7|35450.8|35515.1|35450.8|35507.8|35441.8|21
1651034420000|2022-04-27 04:40:20|35507.8|35451.1|35514.2|35451.6|35520.6|35454.9|35504.9|35446.4|21
1651034430000|2022-04-27 04:40:30|35514.8|35453|35513|35454.2|35516.9|35454.2|35509.4|35448.2|18
1651034440000|2022-04-27 04:40:40|35517.7|35452.3|35491.6|35471.6|35518.9|35472.8|35491.6|35450.8|13
1651034450000|2022-04-27 04:40:50|35493.5|35473.5|35511.1|35449.1|35516.2|35473.5|35493.5|35441.9|20
1651034460000|2022-04-27 04:41:00|35509|35442.5|35512.8|35450.6|35514.7|35475.3|35495.3|35440|17
1651034470000|2022-04-27 04:41:10|35508.4|35451.3|35505.6|35455.6|35514.4|35457.2|35505.2|35443.9|16
1651034480000|2022-04-27 04:41:20|35509.9|35450.7|35510.9|35450.6|35510.9|35457|35504.3|35450.6|10
1651034490000|2022-04-27 04:41:30|35508.8|35452.5|35513.1|35451.4|35516.9|35455.2|35504.7|35448.9|18
1651034500000|2022-04-27 04:41:40|35512.4|35455|35510.2|35448.3|35516.3|35475.9|35492.5|35443.6|20
1651034510000|2022-04-27 04:41:50|35513|35444.6|35507.3|35448.2|35513|35456.2|35503.4|35444.6|21
1651034520000|2022-04-27 04:42:00|35508.4|35448.3|35506.3|35449.7|35509.5|35454.3|35504.3|35446.4|18
1651034530000|2022-04-27 04:42:10|35502.7|35452.7|35511|35448.3|35511.5|35452.7|35502.7|35447.7|15
1651034540000|2022-04-27 04:42:20|35509.3|35449|35512.9|35454.4|35514|35456.7|35506|35446.7|15
1651034550000|2022-04-27 04:42:30|35514.7|35447.9|35519.6|35443.2|35519.6|35466.6|35511.7|35442.4|13
1651034560000|2022-04-27 04:42:40|35510|35443.6|35516.7|35441.4|35516.7|35457|35507|35440|22
1651034570000|2022-04-27 04:42:50|35511.7|35444.5|35510.5|35448.9|35517.4|35469.7|35489.3|35439.9|15
1651034580000|2022-04-27 04:43:00|35507.9|35449.4|35507.4|35447.8|35511.8|35453.5|35502.8|35443.3|15
1651034590000|2022-04-27 04:43:10|35506.7|35448.1|35504.9|35445.5|35507.4|35454.3|35503|35442.8|20
1651034600000|2022-04-27 04:43:20|35504.3|35445.7|35508.3|35445|35509.3|35451.5|35500.8|35445|19
1651034610000|2022-04-27 04:43:30|35509.3|35446.6|35507.9|35447.8|35509.5|35447.9|35506.8|35446.3|9
1651034620000|2022-04-27 04:43:40|35505.7|35448.1|35503.4|35453.4|35506.9|35470|35486.6|35442.3|9
1651034630000|2022-04-27 04:43:50|35503.5|35453.5|35507.3|35439.5|35508.5|35453.5|35503.5|35438.7|26
1651034640000|2022-04-27 04:44:00|35506.2|35440.4|35504.9|35440.3|35506.2|35449|35497.6|35440.3|22
1651034650000|2022-04-27 04:44:10|35503.3|35439.4|35506.9|35442.6|35507.3|35448|35498|35439.4|26
1651034660000|2022-04-27 04:44:20|35506.5|35444.5|35507.4|35445.9|35514.5|35448|35506.5|35443.5|9
1651034670000|2022-04-27 04:44:30|35512.4|35439.3|35512|35440.7|35515.2|35443.2|35503.6|35439.3|18
1651034680000|2022-04-27 04:44:40|35513.5|35439.2|35510.6|35444.7|35514.1|35454.5|35504.5|35439.2|15
1651034690000|2022-04-27 04:44:50|35513.2|35441.2|35506.5|35441.4|35513.2|35447.3|35506.5|35440.6|9
1651034700000|2022-04-27 04:45:00|35511.1|35452.4|35509|35444.9|35511.1|35452.4|35509|35443.1|9
1651034710000|2022-04-27 04:45:10|35508|35445|35512.7|35438.7|35514.2|35445|35507.1|35437.8|22
1651034720000|2022-04-27 04:45:20|35512|35439.5|35511.6|35437.2|35512.9|35441|35506.7|35436.2|16
1651034730000|2022-04-27 04:45:30|35512.9|35436.8|35513.3|35444.9|35514.4|35449.4|35511.7|35436.8|12
1651034740000|2022-04-27 04:45:40|35511.9|35443.3|35508.7|35436.6|35514.7|35444.6|35505.4|35435.6|21
1651034750000|2022-04-27 04:45:50|35508.2|35436.7|35509.7|35442.5|35513.2|35446.4|35507.2|35436.7|19
1651034760000|2022-04-27 04:46:00|35507.9|35443.4|35506.1|35437.2|35514|35444.5|35506.1|35437.2|15
1651034770000|2022-04-27 04:46:10|35511.2|35437.6|35510.4|35436.1|35519.6|35448.2|35508.7|35435.4|21
1651034780000|2022-04-27 04:46:20|35507.1|35437.7|35514|35434|35514.8|35439.5|35507.1|35434|24
1651034790000|2022-04-27 04:46:30|35512.3|35435.7|35513.7|35436.5|35513.7|35438.2|35506.3|35435.7|16
1651034800000|2022-04-27 04:46:40|35514.4|35450.4|35509.4|35444.5|35515.9|35450.4|35509|35442.2|13
1651034810000|2022-04-27 04:46:50|35507.5|35445|35507.7|35444.3|35515.2|35448.4|35507|35441.7|19
1651034820000|2022-04-27 04:47:00|35507.2|35444.9|35509.2|35442.1|35509.2|35446.3|35506.3|35441.5|16
1651034830000|2022-04-27 04:47:10|35508.4|35442.4|35508.1|35436.8|35515.5|35442.4|35503.7|35435.2|12
1651034840000|2022-04-27 04:47:20|35504.7|35439.7|35503.8|35444.3|35507.9|35453.2|35500.6|35438.3|11
1651034850000|2022-04-27 04:47:30|35503.3|35444.5|35484.3|35464.3|35503.3|35465|35484.2|35444.4|9
1651034860000|2022-04-27 04:47:40|35484.4|35464.4|35483.4|35463.4|35484.4|35464.4|35483.4|35463.4|3
1651034870000|2022-04-27 04:47:50|35483.6|35463.6|35504.2|35441.1|35506.4|35463.6|35483.1|35438.7|7
1651034880000|2022-04-27 04:48:00|35503.7|35441.8|35504.1|35440.4|35505.9|35442|35503.3|35439.7|15
1651034890000|2022-04-27 04:48:10|35503.7|35440.7|35503.3|35442.8|35506.8|35445.3|35501.7|35438|9
1651034900000|2022-04-27 04:48:20|35503.8|35442.5|35503.6|35439.4|35508.5|35449.4|35498.9|35437.4|14
1651034910000|2022-04-27 04:48:30|35505|35435.8|35482.9|35462.9|35505.9|35463|35482.7|35434.9|13
1651034920000|2022-04-27 04:48:40|35483.2|35463.2|35500.2|35443.2|35506.6|35463.2|35482.9|35436|14
1651034930000|2022-04-27 04:48:50|35500.6|35443.1|35499.1|35436.9|35504|35447.1|35496.4|35436.4|19
1651034940000|2022-04-27 04:49:00|35498.8|35436.8|35496.6|35446.6|35505|35465.8|35485.8|35432.3|25
1651034950000|2022-04-27 04:49:10|35496.1|35446.1|35478.7|35458.7|35503.3|35459.6|35478.5|35427.2|22
1651034960000|2022-04-27 04:49:20|35501|35433.2|35500.3|35435.9|35501|35442.6|35492.6|35433.2|19
1651034970000|2022-04-27 04:49:30|35500.9|35435.3|35497.3|35439.5|35502.2|35440.5|35497.3|35435.2|27
1651034980000|2022-04-27 04:49:40|35497.7|35439.4|35497.9|35441.5|35499.7|35441.6|35496.8|35436.9|18
1651034990000|2022-04-27 04:49:50|35494.2|35444.2|35504.4|35422.7|35504.4|35444.2|35494.2|35422.7|19
1651035000000|2022-04-27 04:50:00|35502|35424.3|35497.1|35436.3|35505.5|35436.3|35497.1|35424.2|11
1651035010000|2022-04-27 04:50:10|35491.9|35441.9|35499.3|35431.7|35503.4|35441.9|35491.4|35427.9|10
1651035020000|2022-04-27 04:50:20|35499.4|35428.6|35501|35434.9|35501.3|35443.2|35493.2|35428.6|13
1651035030000|2022-04-27 04:50:30|35499.1|35435|35502.8|35436.7|35509.1|35440.3|35497.7|35434.8|22
1651035040000|2022-04-27 04:50:40|35502.7|35440.3|35498.5|35436.4|35504.5|35441.5|35498.5|35435.7|21
1651035050000|2022-04-27 04:50:50|35497.9|35436|35498.3|35433.9|35499.6|35438.2|35495|35432.9|20
1651035060000|2022-04-27 04:51:00|35498.2|35435.7|35494.8|35438|35498.2|35441.9|35491|35434|20
1651035070000|2022-04-27 04:51:10|35494.5|35437|35497.5|35433|35500.6|35437.1|35494.5|35430.1|20
1651035080000|2022-04-27 04:51:20|35496.5|35434|35500.9|35429.7|35500.9|35434|35495.8|35428.6|17
1651035090000|2022-04-27 04:51:30|35498.7|35431.6|35491.4|35441.4|35500.3|35441.4|35491.4|35431.6|16
1651035100000|2022-04-27 04:51:40|35494.8|35437.8|35494.8|35436.1|35497.6|35437.8|35494.8|35433.3|5
1651035110000|2022-04-27 04:51:50|35495.5|35435.6|35495.5|35434.7|35499.4|35435.6|35495.5|35431.6|7
1651035120000|2022-04-27 04:52:00|35495.9|35434.2|35496.8|35434.9|35500.4|35434.9|35495.9|35428.5|7
1651035130000|2022-04-27 04:52:10|35495.6|35436.4|35498.8|35432.1|35500.4|35441.4|35491|35430.4|16
1651035140000|2022-04-27 04:52:20|35496.3|35434.6|35491.2|35441.2|35497.9|35441.2|35491.2|35432.9|5
1651035150000|2022-04-27 04:52:30|35491.1|35441.1|35497.4|35437.9|35498.8|35441.3|35491.1|35434|7
1651035160000|2022-04-27 04:52:40|35498.6|35435.6|35500.8|35431.7|35504.9|35436.3|35497.9|35428.9|15
1651035170000|2022-04-27 04:52:50|35496.6|35439.2|35501.7|35439.6|35501.7|35444.8|35493.6|35435.1|16
1651035180000|2022-04-27 04:53:00|35502.1|35437.7|35499.8|35436.7|35509.1|35441.8|35499.1|35429.4|23
1651035190000|2022-04-27 04:53:10|35499|35436.2|35498.9|35436.8|35499.7|35439.4|35497.3|35436.2|7
1651035200000|2022-04-27 04:53:20|35499.5|35436.4|35500.1|35440.5|35500.1|35446|35493|35436.4|12
1651035210000|2022-04-27 04:53:30|35500.5|35440.4|35498.4|35437|35500.8|35443.6|35493.6|35434.5|24
1651035220000|2022-04-27 04:53:40|35499.3|35436|35500.1|35440.1|35503.5|35443.8|35493.8|35431.3|23
1651035230000|2022-04-27 04:53:50|35503.7|35436.8|35502|35444.4|35509.1|35449.2|35497|35434|30
1651035240000|2022-04-27 04:54:00|35506.8|35439.3|35504.7|35442.9|35508.5|35446.7|35502.9|35437.4|22
1651035250000|2022-04-27 04:54:10|35501.8|35441|35503|35435.5|35504.5|35441|35501.8|35435.5|14
1651035260000|2022-04-27 04:54:20|35503.3|35436.3|35505.9|35432.6|35506|35437.9|35501.4|35432.6|11
1651035270000|2022-04-27 04:54:30|35505.6|35432.8|35504.6|35436.5|35505.9|35437.8|35503.4|35432.8|14
1651035280000|2022-04-27 04:54:40|35496.7|35446.7|35499.9|35442.2|35503.5|35446.7|35496.5|35439.7|13
1651035290000|2022-04-27 04:54:50|35504.2|35438.1|35506.1|35434.8|35507.2|35438.1|35502.7|35431.9|22
1651035300000|2022-04-27 04:55:00|35505.5|35435.8|35505.6|35437|35506|35442.8|35500.8|35435.8|17
1651035310000|2022-04-27 04:55:10|35504.9|35436.6|35502.6|35440.8|35505.7|35440.8|35502.6|35436.6|9
1651035320000|2022-04-27 04:55:20|35502.9|35440.4|35503.7|35437.9|35507.8|35440.4|35502.9|35435.3|11
1651035330000|2022-04-27 04:55:30|35496|35446|35503.2|35439.5|35507.2|35446|35495.5|35433.8|21
1651035340000|2022-04-27 04:55:40|35500.3|35438.3|35502|35436.9|35504.8|35440.5|35500.3|35432.6|16
1651035350000|2022-04-27 04:55:50|35502.7|35436.2|35501.4|35435.4|35502.7|35439.5|35499.2|35434.8|11
1651035360000|2022-04-27 04:56:00|35493.9|35443.9|35499.1|35438.1|35500.5|35443.9|35493.5|35436.6|7
1651035370000|2022-04-27 04:56:10|35498.4|35438.6|35504.3|35431.1|35504.7|35438.6|35498.4|35431.1|10
1651035380000|2022-04-27 04:56:20|35495.1|35445.1|35505.2|35431|35505.2|35445.1|35494.7|35431|12
1651035390000|2022-04-27 04:56:30|35504.8|35431.4|35502.2|35441.9|35504.8|35444.1|35499.2|35431|19
1651035400000|2022-04-27 04:56:40|35501.4|35441|35499.1|35442|35502|35442|35499.1|35436.8|17
1651035410000|2022-04-27 04:56:50|35500.6|35439.5|35504.3|35437.6|35509.2|35443.4|35499|35435.4|16
1651035420000|2022-04-27 04:57:00|35508.5|35437.4|35503.1|35437.5|35509.3|35438.4|35502.6|35435.9|18
1651035430000|2022-04-27 04:57:10|35501.8|35435.3|35502|35435.1|35503.6|35436.8|35500.3|35431.8|12
1651035440000|2022-04-27 04:57:20|35506.6|35444.7|35506.9|35440.5|35509|35444.7|35501|35433.7|15
1651035450000|2022-04-27 04:57:30|35504.7|35441|35503.1|35435.5|35510.3|35441|35503|35435.5|16
1651035460000|2022-04-27 04:57:40|35501.3|35436.5|35501.2|35437.5|35502|35442.3|35499.6|35434.2|22
1651035470000|2022-04-27 04:57:50|35502.3|35441.9|35500|35438.4|35502.3|35442.8|35499.5|35435.2|14
1651035480000|2022-04-27 04:58:00|35499.1|35439.8|35500.8|35428.2|35500.9|35439.8|35489.8|35428.2|5
1651035490000|2022-04-27 04:58:10|35496.3|35429.7|35490.6|35440.6|35502.6|35440.6|35490.2|35424.8|29
1651035500000|2022-04-27 04:58:20|35495.4|35432.5|35493.5|35431.8|35495.4|35439.2|35489.2|35429.9|22
1651035510000|2022-04-27 04:58:30|35492.9|35432.1|35493|35431|35494.8|35433.2|35492.1|35428.8|12
1651035520000|2022-04-27 04:58:40|35490|35440|35494.5|35428.7|35495|35440|35488.9|35428.6|13
1651035530000|2022-04-27 04:58:50|35493.1|35430.8|35486.3|35436.3|35493.1|35436.4|35486.2|35430.8|15
1651035540000|2022-04-27 04:59:00|35492.2|35427.7|35495|35424.8|35495.3|35428.1|35492.2|35423.1|14
1651035550000|2022-04-27 04:59:10|35493|35427.5|35493.3|35426.5|35495.9|35427.8|35493|35424.8|11
1651035560000|2022-04-27 04:59:20|35491.1|35433.1|35494|35423.6|35498.5|35433.3|35488.5|35420.9|27
1651035570000|2022-04-27 04:59:30|35494.7|35423.2|35492.3|35421.1|35495.9|35432.9|35482.6|35420.5|19
1651035580000|2022-04-27 04:59:40|35491.7|35421.8|35472.1|35422.1|35493.3|35425|35470.9|35414.4|25
1651035590000|2022-04-27 04:59:50|35476|35413.5|35477.4|35385.1|35482.5|35421.2|35467.5|35382|33
1651035600000|2022-04-27 05:00:00|35472.6|35390.7|35469.4|35397.6|35473|35398.2|35462.8|35388.8|33
1651035610000|2022-04-27 05:00:10|35468.9|35398.3|35471.8|35398.8|35471.8|35398.8|35466.4|35396.5|22
1651035620000|2022-04-27 05:00:20|35471.5|35398.5|35467.6|35395.6|35471.8|35398.6|35466|35395.3|23
1651035630000|2022-04-27 05:00:30|35467.7|35395.4|35451.9|35381.6|35472.8|35401.7|35446.9|35381.3|29
1651035640000|2022-04-27 05:00:40|35457.6|35382.5|35449.7|35385.9|35457.6|35387.5|35446.2|35381.7|29
1651035650000|2022-04-27 05:00:50|35452.2|35384|35473.2|35393.5|35486.8|35395.3|35439.7|35380.7|26
1651035660000|2022-04-27 05:01:00|35475.2|35393.6|35466.8|35394.8|35481.3|35398.2|35464.3|35392.2|32
1651035670000|2022-04-27 05:01:10|35466.1|35395.3|35466|35393.7|35467|35395.3|35464.5|35393|26
1651035680000|2022-04-27 05:01:20|35466.3|35393.1|35468.3|35394|35468.5|35394.8|35466|35393.1|20
1651035690000|2022-04-27 05:01:30|35467.5|35394.7|35468.6|35398.2|35470.3|35399.4|35467.4|35393.7|16
1651035700000|2022-04-27 05:01:40|35468|35397.9|35468.5|35391.7|35469.2|35398.5|35462.8|35391.1|24
1651035710000|2022-04-27 05:01:50|35468.6|35391.6|35472|35392.3|35472|35393.4|35466.2|35390.8|23
1651035720000|2022-04-27 05:02:00|35472.4|35392.5|35473|35397.8|35473|35398|35464.4|35392.3|24
1651035730000|2022-04-27 05:02:10|35472.7|35397.4|35487.6|35411.2|35494.9|35411.2|35467|35394.6|33
1651035740000|2022-04-27 05:02:20|35495.6|35412.2|35494.7|35408.6|35515.2|35413.5|35473.6|35407.9|29
1651035750000|2022-04-27 05:02:30|35494.2|35408.5|35483.1|35402.7|35494.2|35417.4|35477.5|35402.7|26
1651035760000|2022-04-27 05:02:40|35481.3|35401.9|35460.7|35388.8|35484.2|35403.5|35457.4|35388.8|23
1651035770000|2022-04-27 05:02:50|35458.6|35392.1|35462.3|35393.1|35474.4|35397.9|35451.8|35385.1|37
1651035780000|2022-04-27 05:03:00|35465.3|35392.8|35459.5|35385.6|35465.3|35392.8|35454.4|35379.6|34
1651035790000|2022-04-27 05:03:10|35458.5|35386.4|35461.3|35387.1|35463.1|35387.4|35457.5|35383.3|22
1651035800000|2022-04-27 05:03:20|35460.1|35387.2|35456.7|35387.3|35462.4|35388.4|35456.3|35385.5|22
1651035810000|2022-04-27 05:03:30|35456.6|35387.4|35458.9|35386.6|35464.4|35388.4|35456.1|35385.9|23
1651035820000|2022-04-27 05:03:40|35459.5|35387|35455.7|35386.3|35464.8|35387.7|35455.5|35385.1|19
1651035830000|2022-04-27 05:03:50|35455.5|35386.9|35459.9|35391.2|35461.5|35391.2|35450.7|35386|20
1651035840000|2022-04-27 05:04:00|35459.6|35386|35457.3|35388.6|35462.9|35391.3|35452|35386|24
1651035850000|2022-04-27 05:04:10|35456.2|35388.1|35457.1|35386.7|35458.9|35390.2|35453.6|35386.7|20
1651035860000|2022-04-27 05:04:20|35454.4|35385.8|35457.7|35384.6|35458.1|35388.8|35452.5|35384.2|26
1651035870000|2022-04-27 05:04:30|35457.6|35386|35457.6|35385.6|35458.8|35391|35456.5|35384.2|19
1651035880000|2022-04-27 05:04:40|35458.1|35385.2|35456|35392.7|35463.2|35394.4|35451.8|35385.2|10
1651035890000|2022-04-27 05:04:50|35454.1|35393.5|35459.1|35390.4|35463.4|35393.5|35454.1|35386.8|11
1651035900000|2022-04-27 05:05:00|35459.4|35384.2|35459|35384.9|35464.7|35384.9|35458.7|35379.7|17
1651035910000|2022-04-27 05:05:10|35460.2|35385.2|35455|35384.5|35460.6|35385.2|35454.3|35382.2|18
1651035920000|2022-04-27 05:05:20|35455.7|35384.2|35459.1|35384.2|35459.3|35384.9|35455.7|35382.8|7
1651035930000|2022-04-27 05:05:30|35460|35387.1|35460.2|35386.4|35462.4|35388.1|35458.9|35385.2|9
1651035940000|2022-04-27 05:05:40|35459.4|35387.8|35462.6|35384.7|35467.7|35391.1|35457.4|35382.6|16
1651035950000|2022-04-27 05:05:50|35462.9|35385.1|35460.2|35385.8|35463.3|35388|35459.2|35382.9|20
1651035960000|2022-04-27 05:06:00|35460.9|35386.1|35461.3|35386.3|35461.4|35387|35459.5|35385.3|13
1651035970000|2022-04-27 05:06:10|35461.4|35386.9|35461.6|35389.4|35461.6|35392.3|35458|35386.9|8
1651035980000|2022-04-27 05:06:20|35460.7|35388.8|35460.5|35389.3|35467.5|35391.8|35450|35385.5|23
1651035990000|2022-04-27 05:06:30|35460.4|35389.2|35459.1|35391.9|35464.3|35392|35457.5|35386.1|16
1651036000000|2022-04-27 05:06:40|35459.9|35391.8|35462|35384.4|35466.2|35391.8|35454.5|35383.7|21
1651036010000|2022-04-27 05:06:50|35461.4|35384.3|35456.6|35383|35461.4|35386|35454.9|35383|16
1651036020000|2022-04-27 05:07:00|35456.7|35383.4|35453.7|35384.5|35459|35385.1|35452.6|35383.4|17
1651036030000|2022-04-27 05:07:10|35453|35385|35453.5|35385.3|35455.9|35385.3|35452.9|35383.1|13
1651036040000|2022-04-27 05:07:20|35455.1|35386|35455.6|35390.7|35458.7|35390.9|35454.3|35383.9|12
1651036050000|2022-04-27 05:07:30|35455.2|35390.5|35455.1|35386.3|35464.3|35390.8|35455.1|35385.6|12
1651036060000|2022-04-27 05:07:40|35456.5|35386.5|35461.8|35383.6|35463.7|35387.5|35456.5|35383|15
1651036070000|2022-04-27 05:07:50|35462.1|35383|35452.7|35386.9|35462.3|35387.6|35452.7|35383|16
1651036080000|2022-04-27 05:08:00|35453.4|35387.3|35459.2|35390.8|35466|35390.8|35453.3|35383.9|19
1651036090000|2022-04-27 05:08:10|35459.3|35390.7|35459.5|35391|35460|35391|35459.1|35383.5|11
1651036100000|2022-04-27 05:08:20|35459.6|35390.8|35452.6|35385.2|35463.8|35390.8|35451.2|35383.4|14
1651036110000|2022-04-27 05:08:30|35453.6|35386|35460.4|35388.3|35463.7|35388.9|35453.6|35383.3|14
1651036120000|2022-04-27 05:08:40|35460.5|35388.6|35454.6|35384.7|35460.5|35388.7|35450.6|35384.1|13
1651036130000|2022-04-27 05:08:50|35454|35385.2|35456.6|35384.3|35456.6|35388.6|35454|35384.3|8
1651036140000|2022-04-27 05:09:00|35454.2|35384.4|35462.9|35387.2|35463.1|35390.7|35451|35382.6|15
1651036150000|2022-04-27 05:09:10|35457.2|35388.6|35461.4|35386.9|35461.4|35389.8|35457.2|35384.7|27
1651036160000|2022-04-27 05:09:20|35460.8|35388.1|35465.2|35385.5|35466|35388.4|35460.5|35385.2|13
1651036170000|2022-04-27 05:09:30|35464.3|35385.2|35459.4|35384.1|35464.3|35385.9|35456.7|35381.9|14
1651036180000|2022-04-27 05:09:40|35457.9|35385.1|35461.3|35385.1|35462.8|35385.1|35455.6|35382.9|10
1651036190000|2022-04-27 05:09:50|35461.7|35384.3|35461.7|35386.3|35464.1|35387.2|35459.5|35383.8|11
1651036200000|2022-04-27 05:10:00|35462.7|35385.8|35461.7|35391.4|35463.4|35392.8|35453.7|35384.2|27
1651036210000|2022-04-27 05:10:10|35462.8|35394|35461.5|35386|35465.7|35394|35455.1|35384.4|26
1651036220000|2022-04-27 05:10:20|35461.1|35387.6|35464.4|35385.7|35466.2|35387.6|35461.1|35384.5|25
1651036230000|2022-04-27 05:10:30|35464.6|35384.7|35464.4|35388.8|35464.6|35390.2|35461.5|35384.7|22
1651036240000|2022-04-27 05:10:40|35468.3|35389.3|35461.5|35392.5|35468.5|35394.6|35460.5|35388.2|30
1651036250000|2022-04-27 05:10:50|35462.2|35392.4|35463|35396.9|35466|35396.9|35457.5|35388.7|20
1651036260000|2022-04-27 05:11:00|35468.4|35390.5|35463.9|35389.8|35469.3|35392.5|35462.5|35389.6|21
1651036270000|2022-04-27 05:11:10|35464.3|35391|35469.1|35389.5|35469.1|35392.8|35462.4|35389.5|9
1651036280000|2022-04-27 05:11:20|35468.7|35390|35461.1|35389.5|35468.7|35392.7|35460.8|35387.6|11
1651036290000|2022-04-27 05:11:30|35462.7|35391|35462.4|35391.2|35463.2|35395|35458.6|35391|19
1651036300000|2022-04-27 05:11:40|35462.9|35392.2|35463.4|35395.7|35464.8|35395.8|35462.8|35391.6|15
1651036310000|2022-04-27 05:11:50|35464|35395.6|35461.6|35385.6|35466.7|35395.6|35459.1|35383.3|22
1651036320000|2022-04-27 05:12:00|35460.9|35384|35459.2|35387.8|35462.6|35389.6|35458|35384|21
1651036330000|2022-04-27 05:12:10|35459.9|35388.4|35460.6|35388.4|35463.4|35389.1|35459.9|35386.6|17
1651036340000|2022-04-27 05:12:20|35458.9|35387.9|35458|35391.7|35460|35394.5|35455.4|35387.5|16
1651036350000|2022-04-27 05:12:30|35458.6|35391.5|35460.7|35384.3|35463.1|35392.3|35458.1|35383.4|14
1651036360000|2022-04-27 05:12:40|35460.5|35384.5|35462.6|35383.7|35463.5|35385.8|35460.5|35382.8|16
1651036370000|2022-04-27 05:12:50|35462.7|35384.5|35453.2|35382.3|35464.3|35384.5|35453.2|35382.3|15
1651036380000|2022-04-27 05:13:00|35453.7|35382.8|35457.5|35380.1|35463.2|35383.6|35453.7|35380.1|30
1651036390000|2022-04-27 05:13:10|35458|35381.6|35459.7|35380.3|35462|35382.9|35458|35379.7|21
1651036400000|2022-04-27 05:13:20|35459.9|35381.2|35459.7|35379.7|35460.9|35381.7|35459.7|35379.7|8
1651036410000|2022-04-27 05:13:30|35460|35379.9|35457.8|35381.5|35463.2|35386.4|35451.5|35378.6|22
1651036420000|2022-04-27 05:13:40|35458.8|35388.6|35461|35383.2|35465.8|35388.6|35458.8|35382.1|24
1651036430000|2022-04-27 05:13:50|35461.1|35383.3|35449.7|35383.1|35461.1|35390|35445|35382.4|15
1651036440000|2022-04-27 05:14:00|35454.7|35379.2|35455.5|35381.8|35464.2|35384.5|35454.1|35379.2|13
1651036450000|2022-04-27 05:14:10|35456.4|35383|35456.9|35380.4|35460.6|35384.2|35453.8|35378.3|13
1651036460000|2022-04-27 05:14:20|35455.4|35378.6|35459.8|35384.2|35461.1|35384.2|35455.4|35378.6|20
1651036470000|2022-04-27 05:14:30|35459.1|35384.1|35462.8|35385.5|35465.6|35386.4|35456.6|35377.8|22
1651036480000|2022-04-27 05:14:40|35459.5|35384.5|35459|35382|35464.4|35385.6|35458.4|35381.9|23
1651036490000|2022-04-27 05:14:50|35458.9|35381.8|35460.2|35383.5|35460.6|35384.2|35451.3|35381.4|23
1651036500000|2022-04-27 05:15:00|35461.2|35382.9|35458.5|35382.9|35461.2|35386|35455.8|35382.3|17
1651036510000|2022-04-27 05:15:10|35458.6|35385.1|35458.4|35384.6|35460.4|35387.6|35457.2|35383.2|24
1651036520000|2022-04-27 05:15:20|35458.5|35385.3|35455.1|35383.9|35459.9|35386.1|35453.6|35383.4|22
1651036530000|2022-04-27 05:15:30|35459.9|35385.1|35455.9|35384.5|35460.3|35385.8|35455.2|35383.4|20
1651036540000|2022-04-27 05:15:40|35455.8|35383.6|35457.5|35389.7|35460.2|35389.8|35454.9|35383|11
1651036550000|2022-04-27 05:15:50|35458|35381.8|35461.4|35381.4|35467.9|35388.3|35451.5|35380.4|28
1651036560000|2022-04-27 05:16:00|35458.1|35380.6|35455.9|35384.7|35458.1|35387.8|35455.9|35378.9|11
1651036570000|2022-04-27 05:16:10|35452.7|35386.5|35450.7|35380.1|35454.4|35386.5|35450.7|35379.7|12
1651036580000|2022-04-27 05:16:20|35450.5|35379.8|35452.5|35380.9|35456.5|35382.1|35450.5|35377.7|20
1651036590000|2022-04-27 05:16:30|35453.1|35381.7|35452.4|35379.5|35458.7|35381.7|35452.4|35378.5|17
1651036600000|2022-04-27 05:16:40|35451.9|35379|35461.6|35374.3|35462.4|35380.3|35451.2|35373.9|23
1651036610000|2022-04-27 05:16:50|35461.9|35374.7|35458.2|35374.2|35461.9|35377|35454|35373.8|19
1651036620000|2022-04-27 05:17:00|35457.9|35374.9|35452.5|35375.3|35461.1|35376.2|35449.7|35374.6|14
1651036630000|2022-04-27 05:17:10|35451.9|35375.4|35459.6|35384.6|35459.8|35384.9|35451.9|35375.2|18
1651036640000|2022-04-27 05:17:20|35459.9|35384.5|35451.6|35384.9|35459.9|35384.9|35442.4|35377.5|22
1651036650000|2022-04-27 05:17:30|35452.4|35384.3|35454|35386.4|35457.4|35386.4|35451.8|35379.5|25
1651036660000|2022-04-27 05:17:40|35455.1|35386.3|35454.3|35381.3|35458.5|35386.4|35450.4|35378.2|20
1651036670000|2022-04-27 05:17:50|35458.2|35379.8|35454.1|35380.5|35458.2|35381.2|35452.8|35379.2|14
1651036680000|2022-04-27 05:18:00|35452.3|35381.3|35449.2|35380.4|35452.3|35381.3|35447.9|35376.5|15
1651036690000|2022-04-27 05:18:10|35449.4|35380.7|35448.4|35385.3|35455.3|35385.4|35448.4|35380.7|13
1651036700000|2022-04-27 05:18:20|35447.9|35385|35448|35379.1|35450.8|35385.2|35441.7|35377.3|12
1651036710000|2022-04-27 05:18:30|35446.8|35379.2|35458.8|35384.2|35465.2|35384.2|35446.8|35379.2|9
1651036720000|2022-04-27 05:18:40|35458.3|35383.9|35444.5|35378.2|35458.3|35385.5|35444.5|35378.2|20
1651036730000|2022-04-27 05:18:50|35446.9|35380.2|35452.1|35380.5|35452.1|35380.5|35445.5|35380.2|12
1651036740000|2022-04-27 05:19:00|35451.7|35380.3|35455|35383.9|35455|35383.9|35450.7|35376.9|12
1651036750000|2022-04-27 05:19:10|35454.9|35378.1|35448.8|35375.2|35455.8|35384.4|35441.5|35375.2|13
1651036760000|2022-04-27 05:19:20|35454.8|35376|35448.7|35381.5|35458.4|35383.5|35442.7|35374.8|30
1651036770000|2022-04-27 05:19:30|35448.9|35375.6|35451.7|35375.6|35455.9|35381.4|35448.9|35374.3|23
1651036780000|2022-04-27 05:19:40|35452|35376|35450.7|35375.2|35452|35378.1|35444.3|35374.4|16
1651036790000|2022-04-27 05:19:50|35451.4|35374.6|35446.7|35378.9|35451.7|35378.9|35446.4|35374.6|15
1651036800000|2022-04-27 05:20:00|35446.3|35378.5|35452.1|35380.8|35452.6|35381.4|35440.4|35376.6|22
1651036810000|2022-04-27 05:20:10|35452.2|35381.1|35449.4|35381.4|35452.6|35382.3|35448|35380.6|22
1651036820000|2022-04-27 05:20:20|35449.8|35381|35450.3|35377.4|35451.4|35381.5|35440.6|35375|21
1651036830000|2022-04-27 05:20:30|35450.1|35376.6|35453.2|35376.7|35454.1|35377.6|35449.5|35374.3|23
1651036840000|2022-04-27 05:20:40|35449.9|35381.4|35445.1|35375.7|35451.2|35381.5|35443.4|35375.3|21
1651036850000|2022-04-27 05:20:50|35446|35376.1|35446.9|35373.9|35451.5|35376.1|35445.7|35373.9|11
1651036860000|2022-04-27 05:21:00|35446.2|35374|35449.3|35375.7|35456|35384.2|35446.2|35374|28
1651036870000|2022-04-27 05:21:10|35447.8|35376.4|35455.5|35378.2|35456.1|35380.8|35447.8|35376.4|23
1651036880000|2022-04-27 05:21:20|35457.2|35377.7|35451.4|35376.8|35459.6|35378.8|35450.2|35375.3|19
1651036890000|2022-04-27 05:21:30|35451.3|35376.2|35448|35374.5|35451.8|35377|35443.5|35374.2|17
1651036900000|2022-04-27 05:21:40|35447.4|35375.8|35448.1|35376.5|35448.4|35376.5|35447.4|35375|10
1651036910000|2022-04-27 05:21:50|35448.2|35375.6|35453.4|35375.8|35454|35377.3|35441.4|35374.6|17
1651036920000|2022-04-27 05:22:00|35452.9|35376.3|35450.2|35376.2|35454.6|35376.7|35448.2|35374.8|21
1651036930000|2022-04-27 05:22:10|35450.1|35376.7|35451.5|35373.4|35454|35377.1|35441.4|35373|19
1651036940000|2022-04-27 05:22:20|35451.1|35373.9|35450.8|35374.8|35451.1|35374.8|35450.4|35373.6|15
1651036950000|2022-04-27 05:22:30|35450.5|35374.7|35473.5|35394.3|35473.5|35395.8|35446.1|35373.6|23
1651036960000|2022-04-27 05:22:40|35472.7|35391.5|35464.1|35401.1|35472.7|35402.4|35461.9|35391.5|19
1651036970000|2022-04-27 05:22:50|35464|35401.8|35463.1|35397.8|35467.5|35402.6|35460.8|35397.6|15
1651036980000|2022-04-27 05:23:00|35462.7|35396.9|35466.3|35393.6|35466.7|35396.9|35461.6|35392.9|25
1651036990000|2022-04-27 05:23:10|35467.6|35392.9|35468.1|35394|35469.3|35397.2|35464.5|35392.9|16
1651037000000|2022-04-27 05:23:20|35467.8|35394.4|35463.5|35395.4|35468.4|35395.4|35460.9|35393.5|14
1651037010000|2022-04-27 05:23:30|35463.1|35395.9|35471|35395|35472.9|35397.4|35463|35392.6|15
1651037020000|2022-04-27 05:23:40|35470|35396.1|35458.7|35392.5|35471.4|35398.8|35450.7|35390.5|25
1651037030000|2022-04-27 05:23:50|35455.8|35393.1|35423.1|35347.2|35458.3|35393.1|35418.1|35346.8|33
1651037040000|2022-04-27 05:24:00|35419.8|35348.3|35438|35355.8|35438|35358.6|35419.8|35348.2|25
1651037050000|2022-04-27 05:24:10|35437.6|35356.7|35436.1|35355.4|35437.7|35358.3|35433.2|35354.7|15
1651037060000|2022-04-27 05:24:20|35436|35355.8|35440.7|35356.9|35441|35358|35434.6|35355.5|14
1651037070000|2022-04-27 05:24:30|35440.4|35356.4|35434.9|35358.2|35440.9|35365|35426.9|35356.4|25
1651037080000|2022-04-27 05:24:40|35435.7|35359|35437.9|35357.6|35440.7|35361.6|35435.7|35355.7|19
1651037090000|2022-04-27 05:24:50|35437.7|35361.3|35434.8|35359.7|35438.8|35361.9|35430.3|35359.6|20
1651037100000|2022-04-27 05:25:00|35434.4|35359.6|35433.5|35368.2|35440.2|35370.6|35432.1|35359.4|18
1651037110000|2022-04-27 05:25:10|35433.9|35368.6|35440.3|35364.6|35443.7|35368.6|35433.9|35362|19
1651037120000|2022-04-27 05:25:20|35440.5|35363.8|35436.4|35362.2|35444.5|35363.8|35434.1|35358.9|20
1651037130000|2022-04-27 05:25:30|35437.1|35361.8|35434.5|35363.5|35444.2|35369.4|35434.5|35361|25
1651037140000|2022-04-27 05:25:40|35434.9|35364.4|35432.7|35366.4|35438.8|35368.8|35432.5|35361.4|20
1651037150000|2022-04-27 05:25:50|35432.5|35366.3|35432.5|35366.6|35435.3|35367.2|35429.7|35360.3|17
1651037160000|2022-04-27 05:26:00|35432.6|35366.5|35434.6|35366.8|35437|35366.9|35432.6|35360.2|15
1651037170000|2022-04-27 05:26:10|35434.5|35367.1|35437.2|35362.2|35439|35367.2|35433.6|35362|15
1651037180000|2022-04-27 05:26:20|35436.5|35362.9|35428.1|35361.3|35439.2|35365.1|35428.1|35359.6|21
1651037190000|2022-04-27 05:26:30|35429.5|35360|35434.8|35360.3|35436.2|35364.5|35429.5|35359.7|20
1651037200000|2022-04-27 05:26:40|35434|35361|35433|35365.3|35438.7|35365.3|35432.2|35359.6|14
1651037210000|2022-04-27 05:26:50|35434|35365.2|35433.7|35365.9|35438.1|35366.3|35429|35361.1|23
1651037220000|2022-04-27 05:27:00|35433.9|35365.6|35436.2|35367.4|35441|35367.6|35429.3|35362.8|16
1651037230000|2022-04-27 05:27:10|35436.3|35367.3|35435.8|35367.6|35436.7|35367.6|35435.1|35361.4|13
1651037240000|2022-04-27 05:27:20|35435.7|35367.4|35435.7|35362.9|35440.5|35367.4|35434.3|35362.3|19
1651037250000|2022-04-27 05:27:30|35436.3|35363.9|35433.6|35366.9|35437.1|35368.1|35431.6|35363.9|25
1651037260000|2022-04-27 05:27:40|35434.2|35367|35434.1|35365.8|35438.4|35367|35432.1|35361.3|18
1651037270000|2022-04-27 05:27:50|35433.8|35366.4|35435.2|35364.7|35435.8|35366.4|35432.3|35356.1|27
1651037280000|2022-04-27 05:28:00|35435.6|35364.5|35433.6|35366.4|35435.6|35366.4|35431.6|35359.4|25
1651037290000|2022-04-27 05:28:10|35433.9|35366.8|35440.1|35359.6|35440.7|35366.8|35431.1|35359.6|21
1651037300000|2022-04-27 05:28:20|35440.7|35360|35428.5|35362.7|35440.7|35362.8|35428.5|35359.2|26
1651037310000|2022-04-27 05:28:30|35430|35362.3|35431.7|35363.2|35432.1|35363.4|35430|35362.3|12
1651037320000|2022-04-27 05:28:40|35432|35363.3|35431.6|35363.2|35435.3|35364.5|35429.7|35356.6|18
1651037330000|2022-04-27 05:28:50|35431.7|35362.9|35436.4|35361|35440.8|35363.9|35429.1|35358.7|15
1651037340000|2022-04-27 05:29:00|35432.1|35361.1|35435.3|35365.8|35436.3|35365.8|35428.2|35361.1|15
1651037350000|2022-04-27 05:29:10|35435.4|35364.9|35431.3|35359.2|35443.3|35364.9|35430.4|35358.1|24
1651037360000|2022-04-27 05:29:20|35431|35359.6|35432.6|35359.4|35436.8|35363.9|35429.7|35359.4|17
1651037370000|2022-04-27 05:29:30|35429.9|35360.4|35430.6|35363.3|35435.4|35363.7|35429|35359.2|11
1651037380000|2022-04-27 05:29:40|35430.4|35360.2|35432.8|35364|35435|35364|35430.3|35360.2|15
1651037390000|2022-04-27 05:29:50|35432.7|35363.9|35432.1|35367.3|35436.4|35367.3|35427.8|35363.9|16
1651037400000|2022-04-27 05:30:00|35432|35356.8|35435.2|35363.3|35438.1|35366.5|35429|35356.8|34
1651037410000|2022-04-27 05:30:10|35435.5|35363.1|35431.5|35361.4|35436|35365.3|35430|35359.6|24
1651037420000|2022-04-27 05:30:20|35431.8|35361.6|35429.6|35359.6|35431.8|35364.8|35427|35359.6|22
1651037430000|2022-04-27 05:30:30|35429.8|35359.4|35433.3|35359.5|35433.9|35363.3|35428.5|35357.7|19
1651037440000|2022-04-27 05:30:40|35431.9|35360.6|35431.9|35355.8|35433.2|35363.8|35425.9|35354.1|22
1651037450000|2022-04-27 05:30:50|35432.4|35354.5|35428.5|35357.6|35433.5|35357.6|35428.2|35354.5|19
1651037460000|2022-04-27 05:31:00|35429.1|35357.3|35432.1|35356.3|35434.3|35358.2|35429.1|35356.3|18
1651037470000|2022-04-27 05:31:10|35431.8|35356|35431.7|35361.2|35437.9|35362.9|35431|35356|19
1651037480000|2022-04-27 05:31:20|35432|35360.8|35434|35361|35434|35361.8|35429.1|35360.5|18
1651037490000|2022-04-27 05:31:30|35433.5|35362|35430.5|35358.5|35440.8|35363.4|35430.5|35357.1|27
1651037500000|2022-04-27 05:31:40|35430.2|35357.9|35430.8|35358.1|35433.7|35359.2|35429.6|35355.6|25
1651037510000|2022-04-27 05:31:50|35430.4|35356.6|35432.1|35358.1|35435.2|35358.8|35428.1|35356.2|27
1651037520000|2022-04-27 05:32:00|35430.2|35357.8|35431.6|35358.9|35435.5|35359.6|35429.6|35356.3|27
1651037530000|2022-04-27 05:32:10|35431|35358.3|35432.8|35358.9|35432.8|35359.9|35430.9|35357.2|17
1651037540000|2022-04-27 05:32:20|35432.4|35358.5|35434.2|35357.8|35436.8|35358.8|35427.9|35353.4|17
1651037550000|2022-04-27 05:32:30|35436|35357.6|35436.2|35357.6|35437.7|35358.2|35436|35357.4|13
1651037560000|2022-04-27 05:32:40|35437.1|35358.5|35438.6|35360.6|35441.4|35361.6|35436.4|35357.8|23
1651037570000|2022-04-27 05:32:50|35433|35357.2|35434.1|35358.9|35441.9|35360.7|35433|35357.2|22
1651037580000|2022-04-27 05:33:00|35434.6|35358.4|35432.8|35357.6|35439.7|35360.5|35432.8|35357.6|26
1651037590000|2022-04-27 05:33:10|35432.6|35357.4|35440.9|35360.7|35442.8|35362.6|35431.5|35356.7|25
1651037600000|2022-04-27 05:33:20|35441.4|35360.8|35442.8|35361.8|35445.5|35361.8|35436.7|35359.9|18
1651037610000|2022-04-27 05:33:30|35442.9|35361|35434.5|35361.2|35445.4|35362.3|35434.5|35360.7|22
1651037620000|2022-04-27 05:33:40|35433.8|35360.7|35436.3|35362.6|35437.8|35363.6|35433.8|35360.3|23
1651037630000|2022-04-27 05:33:50|35436.7|35362.7|35441.7|35364.9|35447.6|35366.8|35435.9|35362.2|26
1651037640000|2022-04-27 05:34:00|35441.5|35365|35438.1|35361.5|35443.3|35365.4|35435.9|35359.8|17
1651037650000|2022-04-27 05:34:10|35437.5|35360.8|35445.4|35363.6|35445.4|35363.6|35437.5|35360.8|12
1651037660000|2022-04-27 05:34:20|35445.8|35364.6|35437.3|35363.9|35447.7|35364.9|35436.4|35362.8|19
1651037670000|2022-04-27 05:34:30|35438.4|35364.7|35441.4|35363.6|35446.2|35365.1|35437.8|35362.1|21
1651037680000|2022-04-27 05:34:40|35442|35364.3|35438.6|35363.7|35442|35365.1|35438.6|35363.5|12
1651037690000|2022-04-27 05:34:50|35441.1|35363.9|35435.1|35366.3|35441.3|35366.3|35430|35363.1|9
1651037700000|2022-04-27 05:35:00|35437.1|35363.4|35439.8|35362.2|35440.5|35364|35436.4|35361.3|11
1651037710000|2022-04-27 05:35:10|35439.9|35362.4|35438.6|35363.4|35446.2|35363.9|35437.1|35361.5|14
1651037720000|2022-04-27 05:35:20|35438.7|35362|35438.9|35363|35440.6|35364.9|35437.9|35362|16
1651037730000|2022-04-27 05:35:30|35437.8|35365.6|35435.5|35362.6|35440.8|35365.6|35435.5|35361.9|10
1651037740000|2022-04-27 05:35:40|35436.1|35363.6|35440.4|35362.7|35440.4|35363.6|35436.1|35361.2|14
1651037750000|2022-04-27 05:35:50|35437.6|35365.2|35434.1|35362.4|35442.4|35365.2|35434.1|35362.4|17
1651037760000|2022-04-27 05:36:00|35436.2|35363.1|35439|35364.3|35439.3|35364.3|35435.8|35361.3|10
1651037770000|2022-04-27 05:36:10|35447.2|35365|35437.2|35362.9|35448.7|35365.3|35434.7|35362.4|25
1651037780000|2022-04-27 05:36:20|35436.8|35362.4|35440.6|35362.8|35441|35363.4|35436.8|35361.6|17
1651037790000|2022-04-27 05:36:30|35440.3|35362.2|35441.1|35363.1|35442.1|35364.5|35440.2|35362.2|11
1651037800000|2022-04-27 05:36:40|35441|35363.3|35436.2|35363.2|35443.3|35366.2|35431|35362|15
1651037810000|2022-04-27 05:36:50|35438|35364.1|35443.9|35363.1|35449.3|35367.3|35432.1|35361.5|26
1651037820000|2022-04-27 05:37:00|35444.7|35363.3|35445.2|35362.3|35450.3|35365.5|35442.8|35361.4|14
1651037830000|2022-04-27 05:37:10|35445.4|35363.4|35441|35360.9|35446|35364.2|35437.4|35358.6|14
1651037840000|2022-04-27 05:37:20|35441.2|35361|35439.9|35362|35441.4|35362.5|35438.7|35361|12
1651037850000|2022-04-27 05:37:30|35442.8|35364.8|35441.6|35363.2|35442.8|35364.8|35438.2|35362.5|15
1651037860000|2022-04-27 05:37:40|35441.7|35363.3|35440.5|35362.2|35445.5|35364.2|35434.8|35361.1|22
1651037870000|2022-04-27 05:37:50|35439|35363.3|35438.8|35361.1|35440.9|35364.4|35438.3|35361.1|17
1651037880000|2022-04-27 05:38:00|35444|35362.2|35441.5|35364.2|35446.3|35365.5|35441.5|35361.8|15
1651037890000|2022-04-27 05:38:10|35442.6|35364.8|35438.6|35365|35442.6|35366.5|35434.1|35364.1|7
1651037900000|2022-04-27 05:38:20|35438.4|35365.1|35440.1|35364.4|35440.2|35365.1|35438.4|35363.6|12
1651037910000|2022-04-27 05:38:30|35441.8|35363.7|35440.6|35363.2|35442.8|35364.1|35435.8|35362.5|12
1651037920000|2022-04-27 05:38:40|35440|35362.7|35441.2|35363.2|35441.6|35364|35440|35362.3|12
1651037930000|2022-04-27 05:38:50|35443.7|35362.5|35451.8|35370|35453.5|35370.4|35441|35362.5|27
1651037940000|2022-04-27 05:39:00|35452.8|35369.6|35447.3|35367.9|35454.1|35371.2|35445.5|35366.8|28
1651037950000|2022-04-27 05:39:10|35447.4|35368.2|35444.5|35366.4|35448.7|35368.2|35442.3|35364.5|20
1651037960000|2022-04-27 05:39:20|35444.1|35366.1|35448.2|35367.7|35448.5|35368.4|35443.1|35365.7|13
1651037970000|2022-04-27 05:39:30|35448.3|35369.1|35445.5|35367|35448.9|35369.1|35443.8|35366.3|17
1651037980000|2022-04-27 05:39:40|35445.1|35366.7|35452.5|35368.9|35452.5|35369|35440.1|35365.2|25
1651037990000|2022-04-27 05:39:50|35448.8|35367.3|35456|35368.8|35456|35369.3|35448.5|35367.3|7
1651038000000|2022-04-27 05:40:00|35454.8|35368.1|35448.4|35366.3|35454.8|35368.1|35444|35365.7|15
1651038010000|2022-04-27 05:40:10|35447.8|35365.7|35443.5|35365.8|35449.7|35366.5|35442.9|35365|11
1651038020000|2022-04-27 05:40:20|35434|35366.2|35440.3|35365|35443.3|35369.6|35434|35363.6|17
1651038030000|2022-04-27 05:40:30|35441.5|35366.4|35443.1|35366.3|35444.9|35368.3|35441.4|35365.5|14
1651038040000|2022-04-27 05:40:40|35443.9|35367.9|35442.3|35364.2|35447.4|35367.9|35437|35360.9|20
1651038050000|2022-04-27 05:40:50|35442.4|35365.8|35443.4|35363.7|35446.3|35366.3|35439.7|35363.1|28
1651038060000|2022-04-27 05:41:00|35445.7|35363.6|35440.1|35362.4|35445.9|35363.9|35439.6|35360.4|22
1651038070000|2022-04-27 05:41:10|35443.9|35363.5|35445.9|35365.1|35446.6|35367.2|35440.8|35362.4|14
1651038080000|2022-04-27 05:41:20|35446.4|35366.5|35443.7|35364.7|35446.4|35366.5|35443.1|35363.7|10
1651038090000|2022-04-27 05:41:30|35444.1|35365.1|35441.4|35363.5|35445.1|35365.8|35437.5|35361.9|18
1651038100000|2022-04-27 05:41:40|35445|35364|35444.2|35364.2|35445|35365.6|35443.4|35363.2|14
1651038110000|2022-04-27 05:41:50|35444.4|35364.9|35441.6|35364.3|35448.2|35366.4|35438.1|35364.3|9
1651038120000|2022-04-27 05:42:00|35447.3|35365.9|35444.7|35364.9|35447.6|35365.9|35444.7|35364.1|10
1651038130000|2022-04-27 05:42:10|35445.1|35366.4|35441.4|35364.9|35451.7|35367.2|35438.5|35364.1|19
1651038140000|2022-04-27 05:42:20|35439.9|35364.8|35442.2|35365.6|35448.2|35366.4|35439.9|35363.5|16
1651038150000|2022-04-27 05:42:30|35445.1|35366.3|35450.2|35365.5|35452|35369|35432.2|35364|17
1651038160000|2022-04-27 05:42:40|35448.5|35363.1|35443.1|35364.9|35452.4|35366.8|35441|35363.1|16
1651038170000|2022-04-27 05:42:50|35442.9|35365|35438.6|35365.5|35449.1|35366.4|35436.5|35364|22
1651038180000|2022-04-27 05:43:00|35443.8|35365.4|35447.8|35364.6|35448.3|35366.7|35443.8|35364.6|12
1651038190000|2022-04-27 05:43:10|35449.4|35365.8|35440.9|35366.3|35449.4|35366.3|35439|35363.5|13
1651038200000|2022-04-27 05:43:20|35441.4|35367.1|35444|35364.4|35445.6|35367.1|35441.4|35364.3|7
1651038210000|2022-04-27 05:43:30|35448.2|35365.3|35439.9|35360.6|35452.4|35365.3|35437.2|35360.6|25
1651038220000|2022-04-27 05:43:40|35439.7|35360.9|35439.9|35363.4|35440.3|35363.4|35439.5|35360.9|12
1651038230000|2022-04-27 05:43:50|35440.3|35362.7|35437.3|35362.6|35440.7|35363.2|35435.9|35361.9|7
1651038240000|2022-04-27 05:44:00|35438.6|35361|35440.4|35358.9|35444.3|35361.5|35434.2|35358.2|22
1651038250000|2022-04-27 05:44:10|35440|35359.7|35438|35357.8|35441.2|35360.4|35433.7|35357.8|21
1651038260000|2022-04-27 05:44:20|35437.6|35357.5|35435.6|35356.8|35439.5|35359.2|35433.8|35356.6|18
1651038270000|2022-04-27 05:44:30|35435.3|35356.2|35432.5|35356|35435.3|35356.8|35431.7|35355.5|14
1651038280000|2022-04-27 05:44:40|35432|35355.8|35433.6|35354.2|35434|35356.5|35432|35353.9|14
1651038290000|2022-04-27 05:44:50|35433.5|35354.4|35434.1|35353.3|35441.3|35357.9|35431.3|35351.4|23
1651038300000|2022-04-27 05:45:00|35434.8|35354.1|35433.2|35353.8|35441.2|35356.3|35432|35353.8|23
1651038310000|2022-04-27 05:45:10|35433.7|35353.7|35438|35356.3|35442|35356.5|35433.7|35353.7|15
1651038320000|2022-04-27 05:45:20|35438.2|35356.5|35436.7|35359.1|35438.3|35359.1|35428.4|35356.2|16
1651038330000|2022-04-27 05:45:30|35440|35360.2|35435.7|35359.2|35440|35361.3|35435.1|35358.6|23
1651038340000|2022-04-27 05:45:40|35436|35359.1|35435.6|35360.9|35437.4|35363.7|35433.5|35359.1|21
1651038350000|2022-04-27 05:45:50|35435.9|35360.7|35436.5|35358.6|35437.5|35363.5|35432.9|35357.1|22
1651038360000|2022-04-27 05:46:00|35436.2|35358.7|35430.4|35358.6|35436.8|35360.6|35430.4|35358|22
1651038370000|2022-04-27 05:46:10|35430.1|35358.2|35437|35359.1|35437.2|35361.4|35430.1|35357.1|24
1651038380000|2022-04-27 05:46:20|35435.5|35358.6|35443|35362.3|35444|35365.7|35432.4|35357.4|25
1651038390000|2022-04-27 05:46:30|35442.6|35363.5|35444|35365.2|35449.1|35367.2|35440|35362.2|21
1651038400000|2022-04-27 05:46:40|35444.1|35365.4|35445.2|35365.6|35446.2|35366.5|35440.9|35364|16
1651038410000|2022-04-27 05:46:50|35448|35365.9|35444.6|35366.1|35448|35367.4|35444.3|35365.4|8
1651038420000|2022-04-27 05:47:00|35444.2|35363.9|35445.1|35365.5|35450|35365.7|35444.2|35363|17
1651038430000|2022-04-27 05:47:10|35444.8|35365.4|35446.5|35369.7|35452|35370.2|35441.8|35364.8|25
1651038440000|2022-04-27 05:47:20|35446.4|35369.6|35445.5|35366.3|35450.8|35369.6|35444.2|35366.1|17
1651038450000|2022-04-27 05:47:30|35445.8|35368.6|35444.3|35367.7|35452.5|35369.1|35444.3|35366.6|11
1651038460000|2022-04-27 05:47:40|35446.8|35364.7|35445.2|35365.2|35447.7|35365.2|35444.7|35363.7|14
1651038470000|2022-04-27 05:47:50|35445|35365.1|35449.8|35366.1|35450.6|35366.1|35445|35364.5|13
1651038480000|2022-04-27 05:48:00|35449.5|35365.7|35440.9|35366.1|35449.6|35366.7|35440.3|35363.8|19
1651038490000|2022-04-27 05:48:10|35443.1|35365.5|35448.6|35366.1|35450.2|35368|35443.1|35365.2|15
1651038500000|2022-04-27 05:48:20|35448.5|35366|35446.3|35364.4|35448.5|35367.1|35441|35364.3|11
1651038510000|2022-04-27 05:48:30|35447.6|35363.9|35445.6|35365.9|35449.7|35366.8|35443.8|35363.9|18
1651038520000|2022-04-27 05:48:40|35446.3|35367.2|35441.1|35366.6|35447.1|35367.3|35440.9|35364.6|19
1651038530000|2022-04-27 05:48:50|35440|35366.5|35444.2|35366.8|35444.7|35367.3|35440|35365.2|14
1651038540000|2022-04-27 05:49:00|35443.7|35365.4|35443.5|35370.4|35444.3|35370.4|35439.2|35365.4|16
1651038550000|2022-04-27 05:49:10|35443.3|35373.3|35444.3|35365.2|35445.8|35373.3|35437.3|35361.4|30
1651038560000|2022-04-27 05:49:20|35443.5|35365.6|35443.5|35364.9|35447.6|35366.9|35440.9|35364.7|22
1651038570000|2022-04-27 05:49:30|35443.7|35365.7|35442.9|35365.1|35443.8|35366.8|35441.6|35364.9|13
1651038580000|2022-04-27 05:49:40|35443|35365.7|35440.2|35368.6|35443.7|35372.2|35438.8|35365.7|21
1651038590000|2022-04-27 05:49:50|35440.8|35368.7|35448.8|35366.3|35449|35372.8|35440|35364.1|25
1651038600000|2022-04-27 05:50:00|35449.1|35368.4|35444.9|35370.7|35449.6|35371.5|35444.9|35368.2|21
1651038610000|2022-04-27 05:50:10|35444.8|35370.4|35446.4|35370.5|35450|35371.4|35444.5|35369.5|15
1651038620000|2022-04-27 05:50:20|35446.7|35370.9|35446.3|35371.5|35446.7|35371.6|35445.9|35370.6|9
1651038630000|2022-04-27 05:50:30|35447.5|35371.1|35449.4|35369.3|35450.3|35371.2|35447.5|35369.3|13
1651038640000|2022-04-27 05:50:40|35448.8|35369.1|35446.4|35368|35449.4|35375.6|35441.7|35368|25
1651038650000|2022-04-27 05:50:50|35445.7|35375.8|35445.1|35368.6|35446.7|35375.8|35444.2|35367.2|20
1651038660000|2022-04-27 05:51:00|35444.7|35368.3|35442.6|35371.7|35444.7|35371.7|35440.2|35368|18
1651038670000|2022-04-27 05:51:10|35442.9|35371.5|35444.4|35367.5|35447.9|35374.5|35442.9|35367.5|18
1651038680000|2022-04-27 05:51:20|35444.6|35368.5|35442.3|35368.1|35447.1|35370.7|35441.1|35366.2|20
1651038690000|2022-04-27 05:51:30|35442|35367.4|35443|35368|35443.4|35368.9|35438.9|35366.3|20
1651038700000|2022-04-27 05:51:40|35442|35370.1|35446.3|35374.9|35447.2|35375.2|35439|35366.7|24
1651038710000|2022-04-27 05:51:50|35435.7|35363|35447.8|35368.8|35454|35374.9|35435.7|35363|14
1651038720000|2022-04-27 05:52:00|35448.3|35369.5|35447.4|35369.2|35452.5|35373.2|35440.9|35368.1|24
1651038730000|2022-04-27 05:52:10|35447.8|35370.1|35445.5|35369|35448.4|35372.2|35439.6|35367.5|18
1651038740000|2022-04-27 05:52:20|35445.1|35369.5|35446.2|35372.9|35448.8|35373.4|35444.5|35368.2|17
1651038750000|2022-04-27 05:52:30|35446.4|35373.9|35442.7|35366.7|35453.1|35377.5|35439.6|35366.7|23
1651038760000|2022-04-27 05:52:40|35444|35367|35446.5|35368.3|35449.4|35369.8|35443.4|35366.4|22
1651038770000|2022-04-27 05:52:50|35445.9|35367.4|35441|35367.2|35446.8|35368|35441|35366.3|15
1651038780000|2022-04-27 05:53:00|35441.5|35367.8|35444.7|35367.9|35447|35369|35441.5|35367.2|19
1651038790000|2022-04-27 05:53:10|35445.3|35368.1|35441.8|35368.8|35450.5|35368.9|35441.8|35367.4|15
1651038800000|2022-04-27 05:53:20|35442.6|35368.9|35445.6|35367.1|35449.3|35368.9|35442.6|35367.1|13
1651038810000|2022-04-27 05:53:30|35445.9|35367|35448|35367.9|35453.3|35368.4|35445.6|35366.9|13
1651038820000|2022-04-27 05:53:40|35447.8|35367.8|35442.5|35365|35453.2|35368.2|35435.6|35365|14
1651038830000|2022-04-27 05:53:50|35443.7|35365.6|35450.6|35369.2|35453.7|35369.6|35443.7|35365.5|25
1651038840000|2022-04-27 05:54:00|35449.1|35367.9|35441.5|35367.7|35449.8|35368.8|35441.5|35367.2|18
1651038850000|2022-04-27 05:54:10|35442.6|35367.3|35443.2|35368.5|35445.5|35368.5|35442.6|35366.7|15
1651038860000|2022-04-27 05:54:20|35442.5|35369.4|35439.9|35367.3|35443.6|35369.6|35439.9|35367.3|15
1651038870000|2022-04-27 05:54:30|35440.9|35369.3|35445.7|35366.2|35447.4|35369.4|35440.9|35366.2|14
1651038880000|2022-04-27 05:54:40|35446|35366.3|35449.7|35365.6|35453.3|35368.7|35440.9|35364.1|23
1651038890000|2022-04-27 05:54:50|35448.2|35364.3|35447.7|35364.8|35454.8|35367.9|35447.3|35364.3|17
1651038900000|2022-04-27 05:55:00|35448.4|35365.7|35444.6|35367.5|35448.4|35368.4|35439.6|35365.1|20
1651038910000|2022-04-27 05:55:10|35444.3|35367|35445.3|35369.9|35448.3|35370.6|35443.9|35367|21
1651038920000|2022-04-27 05:55:20|35445.2|35370.5|35445.6|35369|35451.9|35371.5|35445|35368.5|22
1651038930000|2022-04-27 05:55:30|35446.1|35369.5|35445.8|35370.6|35447.5|35370.6|35445.4|35367.5|10
1651038940000|2022-04-27 05:55:40|35446.4|35370.8|35447.6|35370|35457.4|35371.8|35446.4|35369.5|24
1651038950000|2022-04-27 05:55:50|35448.2|35370.4|35455|35374.6|35455|35375.3|35442.9|35369.5|28
1651038960000|2022-04-27 05:56:00|35453.8|35375.2|35450.7|35374.1|35455.4|35375.2|35449.2|35373|19
1651038970000|2022-04-27 05:56:10|35451|35373.9|35450.2|35376|35457.9|35376|35450.2|35373.2|17
1651038980000|2022-04-27 05:56:20|35451.7|35375.1|35450.9|35375.3|35460.7|35378.6|35450.6|35374.7|28
1651038990000|2022-04-27 05:56:30|35449.9|35374.5|35446.6|35373.5|35456|35378.8|35446.6|35373.5|19
1651039000000|2022-04-27 05:56:40|35447.4|35377.9|35453.4|35373.9|35455.5|35380.6|35446.3|35372.3|23
1651039010000|2022-04-27 05:56:50|35452.3|35374.2|35451.2|35373.3|35455.2|35374.2|35450.5|35372.9|16
1651039020000|2022-04-27 05:57:00|35451.1|35373.6|35447.8|35372.1|35454.2|35373.6|35445.4|35372.1|19
1651039030000|2022-04-27 05:57:10|35446.4|35372.8|35447.5|35373.7|35448.2|35374|35445.7|35372|14
1651039040000|2022-04-27 05:57:20|35443.9|35380.8|35449|35370.3|35449|35380.8|35442.3|35370.3|17
1651039050000|2022-04-27 05:57:30|35449.1|35370.8|35443.3|35364.8|35449.1|35374|35441|35363.8|30
1651039060000|2022-04-27 05:57:40|35442.2|35364|35444.8|35365|35444.9|35365.4|35442.2|35363.6|13
1651039070000|2022-04-27 05:57:50|35445|35363.8|35440.7|35364.3|35447.1|35366.2|35437.7|35363.2|18
1651039080000|2022-04-27 05:58:00|35448.7|35363|35439.2|35358.9|35448.7|35363|35432.4|35352.2|31
1651039090000|2022-04-27 05:58:10|35443.5|35358.5|35434.2|35356.6|35443.5|35359.6|35431.6|35355.9|23
1651039100000|2022-04-27 05:58:20|35433.2|35356.5|35431.4|35356.1|35436.5|35357.9|35428.3|35353|26
1651039110000|2022-04-27 05:58:30|35432.3|35356.7|35430.6|35354.3|35437.5|35358.5|35430.3|35354.3|31
1651039120000|2022-04-27 05:58:40|35431|35354.6|35432.6|35356.6|35437|35357.5|35430.6|35354.6|25
1651039130000|2022-04-27 05:58:50|35433.6|35356.2|35429.2|35353.4|35433.9|35356.6|35427.9|35351.8|20
1651039140000|2022-04-27 05:59:00|35429.6|35353.8|35436.2|35355.5|35436.6|35357|35428.8|35353.2|17
1651039150000|2022-04-27 05:59:10|35441.4|35357.4|35438.3|35359.9|35441.4|35360.1|35432.1|35356.4|22
1651039160000|2022-04-27 05:59:20|35437|35360.2|35434.8|35359.2|35441.2|35360.8|35434.2|35358.9|21
1651039170000|2022-04-27 05:59:30|35434.5|35359.1|35434.9|35359.5|35438.7|35361.5|35434.4|35358.3|23
1651039180000|2022-04-27 05:59:40|35436.3|35360|35440.6|35362|35441.4|35362.9|35436.2|35360|23
1651039190000|2022-04-27 05:59:50|35442|35358.8|35444.7|35361.3|35446.2|35368.6|35438.8|35358.8|28
1651039200000|2022-04-27 06:00:00|35451.6|35365.7|35441.2|35372.7|35452.9|35376.1|35436.1|35365.7|39
1651039210000|2022-04-27 06:00:10|35440.4|35372.5|35440.6|35374.3|35448.5|35376.9|35439.1|35371.3|28
1651039220000|2022-04-27 06:00:20|35441.3|35375.3|35444.7|35375.4|35445.8|35376.4|35437.8|35373.9|28
1651039230000|2022-04-27 06:00:30|35445.9|35375.5|35441.7|35375.3|35451|35393.2|35413.2|35367.9|32
1651039240000|2022-04-27 06:00:40|35442.4|35374.3|35438.6|35363.8|35446.4|35375.9|35436.6|35362.8|27
1651039250000|2022-04-27 06:00:50|35435.1|35366.7|35439.8|35371.1|35439.8|35374.3|35434.6|35364.8|32
1651039260000|2022-04-27 06:01:00|35436.3|35375.9|35439.2|35375.2|35441.3|35378|35436.3|35373.1|26
1651039270000|2022-04-27 06:01:10|35438.7|35376.5|35439.5|35381.9|35441.5|35381.9|35437.4|35373.9|32
1651039280000|2022-04-27 06:01:20|35440.4|35382.9|35448.3|35384.8|35449.4|35387.7|35439.4|35379.6|34
1651039290000|2022-04-27 06:01:30|35449|35384.3|35448.1|35382.9|35449|35385.8|35446.6|35382.7|28
1651039300000|2022-04-27 06:01:40|35447.4|35383.5|35444.6|35385.3|35448|35386.9|35443.1|35383.5|30
1651039310000|2022-04-27 06:01:50|35446.1|35384.6|35448.6|35382.4|35449.8|35386|35443.9|35381.6|24
1651039320000|2022-04-27 06:02:00|35446.8|35383.9|35438.4|35379.5|35446.8|35399|35419|35375.6|36
1651039330000|2022-04-27 06:02:10|35439.4|35379|35440.2|35381.7|35440.4|35386.2|35433.2|35377.8|31
1651039340000|2022-04-27 06:02:20|35441.8|35380.2|35432.8|35382.8|35441.8|35385.1|35432.7|35380.2|22
1651039350000|2022-04-27 06:02:30|35436.3|35379.7|35438.9|35382.2|35440.8|35385.2|35433.4|35377.9|29
1651039360000|2022-04-27 06:02:40|35439.3|35382.6|35435.8|35385.8|35450.6|35388.2|35435.8|35376|31
1651039370000|2022-04-27 06:02:50|35436.5|35386.5|35439.1|35389.1|35443.9|35390.3|35435.2|35382|27
1651039380000|2022-04-27 06:03:00|35442.2|35385.4|35431.9|35381.9|35442.2|35405|35420.6|35380|27
1651039390000|2022-04-27 06:03:10|35433.6|35383.6|35433.5|35383.5|35438.3|35386.7|35431.9|35377.5|29
1651039400000|2022-04-27 06:03:20|35433.6|35383.6|35438.3|35381.1|35439.6|35384.5|35433.6|35379.1|31
1651039410000|2022-04-27 06:03:30|35438.8|35381.3|35438.6|35380.4|35439.5|35385.2|35435.2|35380|23
1651039420000|2022-04-27 06:03:40|35435.6|35385.6|35420.7|35400.7|35436.5|35400.7|35419.8|35385.5|15
1651039430000|2022-04-27 06:03:50|35420|35400|35420.9|35400.9|35420.9|35400.9|35420|35400|15
1651039440000|2022-04-27 06:04:00|35421.3|35401.3|35446.1|35384.6|35446.5|35408.6|35421.2|35384.4|29
1651039450000|2022-04-27 06:04:10|35440.3|35390.3|35425.6|35405.6|35444|35405.8|35424.5|35385.7|26
1651039460000|2022-04-27 06:04:20|35426|35406|35426.3|35406.3|35426.3|35406.3|35425.1|35405.1|18
1651039470000|2022-04-27 06:04:30|35426.4|35406.4|35425.7|35405.7|35429.1|35409.1|35423.3|35403.3|25
1651039480000|2022-04-27 06:04:40|35425.9|35405.9|35427.1|35407.1|35427.5|35407.5|35425.2|35405.2|27
1651039490000|2022-04-27 06:04:50|35427.7|35407.7|35433.2|35413.2|35448.8|35414.2|35426.9|35395.9|30
1651039500000|2022-04-27 06:05:00|35445.2|35395.2|35432.7|35412.7|35445.4|35412.7|35428.4|35394.8|34
1651039510000|2022-04-27 06:05:10|35432.8|35412.8|35433|35413|35433.3|35413.3|35431.5|35411.5|28
1651039520000|2022-04-27 06:05:20|35432.5|35412.5|35427|35407|35433.2|35413.2|35426.6|35406.6|28
1651039530000|2022-04-27 06:05:30|35426.8|35406.8|35424.9|35404.9|35427.4|35407.4|35424.4|35404.4|28
1651039540000|2022-04-27 06:05:40|35424.8|35404.8|35423.3|35403.3|35428.2|35408.2|35422.2|35402.2|26
1651039550000|2022-04-27 06:05:50|35423.7|35403.7|35430.3|35410.3|35435.5|35415.5|35423.2|35403.2|23
1651039560000|2022-04-27 06:06:00|35430.9|35410.9|35435|35415|35435|35415|35429.6|35409.6|27
1651039570000|2022-04-27 06:06:10|35434.5|35414.5|35439.5|35419.5|35439.5|35419.5|35432.2|35412.2|26
1651039580000|2022-04-27 06:06:20|35439.1|35419.1|35439.2|35419.2|35441.3|35421.3|35437.7|35417.7|21
1651039590000|2022-04-27 06:06:30|35439.4|35419.4|35439.4|35419.4|35440.9|35420.9|35438.1|35418.1|24
1651039600000|2022-04-27 06:06:40|35445.1|35425.1|35464.5|35444.5|35484.1|35444.5|35443.3|35406.4|31
1651039610000|2022-04-27 06:06:50|35482.7|35422.2|35479|35429|35485.8|35431|35476.1|35419.9|32
1651039620000|2022-04-27 06:07:00|35478.9|35428.9|35483.7|35426.7|35486.9|35431.2|35478.9|35425.2|27
1651039630000|2022-04-27 06:07:10|35484.7|35424.5|35492.5|35427.1|35492.5|35430.7|35484.7|35424|23
1651039640000|2022-04-27 06:07:20|35488.6|35428.4|35489.1|35439.1|35500.7|35441.2|35488.6|35424|33
1651039650000|2022-04-27 06:07:30|35493.7|35436|35489.6|35439.6|35495.3|35440.5|35489.2|35435.4|29
1651039660000|2022-04-27 06:07:40|35489.9|35439.9|35510.8|35442.6|35523.6|35448.1|35489.6|35436.9|35
1651039670000|2022-04-27 06:07:50|35509|35444.5|35511.6|35443.3|35516.2|35444.7|35509|35441.5|30
1651039680000|2022-04-27 06:08:00|35512|35443.8|35516.6|35443.1|35518.1|35444|35511.5|35439.3|40
1651039690000|2022-04-27 06:08:10|35518|35440.5|35513.4|35443.6|35518|35444.2|35511.1|35439.6|31
1651039700000|2022-04-27 06:08:20|35513|35443.2|35527.2|35445.4|35527.3|35447|35512.2|35438.3|32
1651039710000|2022-04-27 06:08:30|35527.7|35444.7|35520.2|35447.1|35530.6|35448.9|35519.6|35442.9|21
1651039720000|2022-04-27 06:08:40|35521.1|35448.3|35527.8|35448.5|35529|35449.2|35520.4|35446|27
1651039730000|2022-04-27 06:08:50|35528.3|35448.7|35527.5|35459.4|35529.8|35459.4|35524.6|35446.7|29
1651039740000|2022-04-27 06:09:00|35527.4|35459.6|35536.5|35460.9|35536.5|35462.8|35527.4|35457.6|31
1651039750000|2022-04-27 06:09:10|35536.6|35460.6|35537.9|35468.3|35537.9|35469.4|35531.9|35460.6|36
1651039760000|2022-04-27 06:09:20|35536.9|35470.4|35548.3|35472|35549|35474.5|35536.9|35460.8|36
1651039770000|2022-04-27 06:09:30|35548.4|35470.5|35549.8|35467.1|35555.2|35472.8|35545.2|35467.1|35
1651039780000|2022-04-27 06:09:40|35546.9|35470.1|35554.6|35486|35558.9|35487.4|35542.9|35470.1|36
1651039790000|2022-04-27 06:09:50|35556.4|35483.6|35554.1|35484.3|35558.9|35485.7|35552.8|35480.5|36
1651039800000|2022-04-27 06:10:00|35554.8|35483.8|35570|35504.7|35571|35509.2|35552.3|35479.5|37
1651039810000|2022-04-27 06:10:10|35572.5|35500.4|35580.8|35517.2|35592.6|35526.7|35570.3|35500.1|40
1651039820000|2022-04-27 06:10:20|35578.4|35528.4|35581.3|35512.5|35595.9|35528.4|35575.6|35509.1|39
1651039830000|2022-04-27 06:10:30|35577.6|35510.7|35580.8|35509.4|35593|35513.2|35577.6|35508.4|38
1651039840000|2022-04-27 06:10:40|35581.6|35508.7|35590.7|35505.4|35599.2|35511.2|35576|35503.2|39
1651039850000|2022-04-27 06:10:50|35591.2|35503.7|35585.5|35515.3|35597.2|35519.8|35577|35502.4|37
1651039860000|2022-04-27 06:11:00|35586|35515.5|35591.3|35517.8|35591.4|35519.2|35580.6|35513.3|31
1651039870000|2022-04-27 06:11:10|35591.6|35518|35604.4|35531|35609.1|35537.8|35587.5|35518|37
1651039880000|2022-04-27 06:11:20|35606.9|35528.6|35597.9|35523.7|35609.1|35535.8|35592.6|35517.7|37
1651039890000|2022-04-27 06:11:30|35595.9|35525.1|35596|35525.6|35601.2|35530.6|35591.7|35522.9|34
1651039900000|2022-04-27 06:11:40|35595.9|35525.7|35608.4|35526.3|35608.4|35536.1|35593.7|35524.1|37
1651039910000|2022-04-27 06:11:50|35605.7|35524.8|35611.4|35527.5|35615.6|35546.8|35596.8|35520.5|38
1651039920000|2022-04-27 06:12:00|35599.8|35530.3|35596.6|35515.6|35613.3|35530.3|35589.7|35514.9|39
1651039930000|2022-04-27 06:12:10|35591|35522.6|35588.6|35517.5|35600.1|35523.4|35580.4|35515.6|36
1651039940000|2022-04-27 06:12:20|35592.1|35511.1|35591.7|35524.9|35595.7|35527.3|35582.1|35511.1|38
1651039950000|2022-04-27 06:12:30|35594.5|35524.2|35587.2|35524.4|35594.7|35526.1|35586.1|35518.6|27
1651039960000|2022-04-27 06:12:40|35587.7|35525.2|35582.4|35521.4|35589.4|35530.4|35575.6|35519.3|36
1651039970000|2022-04-27 06:12:50|35582.7|35522.1|35584.5|35524.6|35587.2|35526.1|35581|35520.3|37
1651039980000|2022-04-27 06:13:00|35586.2|35523.8|35584.1|35523|35588.3|35524.8|35581|35522.2|29
1651039990000|2022-04-27 06:13:10|35585.1|35523.1|35560.3|35540.3|35585.3|35545.1|35558.8|35523.1|29
1651040000000|2022-04-27 06:13:20|35559.4|35539.4|35586.8|35522|35586.8|35541.4|35558.1|35518.9|31
1651040010000|2022-04-27 06:13:30|35578|35528|35583.3|35521|35585|35529.5|35575.5|35521|34
1651040020000|2022-04-27 06:13:40|35576.7|35526.7|35572.8|35522.8|35586|35528.4|35572.8|35520.9|31
1651040030000|2022-04-27 06:13:50|35572.9|35522.9|35582.7|35524.7|35583.9|35541.3|35561.3|35515.1|39
1651040040000|2022-04-27 06:14:00|35585.5|35521.1|35580|35522.2|35590.7|35540.9|35559.8|35518.8|38
1651040050000|2022-04-27 06:14:10|35580.8|35522|35577|35518.5|35586.1|35526.6|35572|35517.6|33
1651040060000|2022-04-27 06:14:20|35576.4|35518.9|35575.4|35514.4|35581|35535.1|35552.7|35513.8|34
1651040070000|2022-04-27 06:14:30|35568.5|35518.5|35549.9|35482.2|35574.4|35531.6|35541.7|35481|35
1651040080000|2022-04-27 06:14:40|35547.1|35483.7|35548.9|35487.9|35555.6|35494.6|35541.9|35481.7|28
1651040090000|2022-04-27 06:14:50|35548.8|35490.2|35554.7|35489.8|35560|35491.4|35548.8|35487.7|26
1651040100000|2022-04-27 06:15:00|35551.7|35490.4|35548.9|35486.1|35554|35490.5|35548.9|35486.1|34
1651040110000|2022-04-27 06:15:10|35548.7|35486.3|35552.2|35491.2|35555.1|35501.3|35548.1|35486|29
1651040120000|2022-04-27 06:15:20|35556.1|35491.6|35555.3|35492.5|35558.8|35494.8|35549.7|35490.3|21
1651040130000|2022-04-27 06:15:30|35547.4|35497.4|35557|35485.4|35561.1|35497.4|35538.3|35477.3|37
1651040140000|2022-04-27 06:15:40|35553.9|35485.2|35552.6|35480.8|35558.1|35486.9|35549.6|35480.8|31
1651040150000|2022-04-27 06:15:50|35550.2|35480.9|35551.5|35486.1|35553.9|35486.3|35549.5|35480.9|31
1651040160000|2022-04-27 06:16:00|35551.8|35486.4|35558.1|35495.3|35569.6|35495.3|35550.9|35484|32
1651040170000|2022-04-27 06:16:10|35561.5|35493.9|35562|35495.5|35575.7|35496|35558.2|35487.1|32
1651040180000|2022-04-27 06:16:20|35562.6|35495|35561.5|35495.2|35565.1|35495.2|35559.6|35491.6|34
1651040190000|2022-04-27 06:16:30|35561|35495|35556.4|35493.4|35565.3|35495|35556.4|35492.2|28
1651040200000|2022-04-27 06:16:40|35557.1|35493.5|35551.7|35501.7|35560.6|35501.7|35550|35493.3|27
1651040210000|2022-04-27 06:16:50|35551.6|35501.6|35557|35498|35561.2|35504.6|35549.7|35498|22
1651040220000|2022-04-27 06:17:00|35556.7|35497.6|35564.4|35500.2|35564.4|35502.3|35552.3|35497.6|26
1651040230000|2022-04-27 06:17:10|35552.1|35502.1|35561|35498.4|35563.2|35502.1|35546.6|35496.2|21
1651040240000|2022-04-27 06:17:20|35557.5|35499.6|35554.4|35489.6|35569.3|35503|35544.6|35489.6|37
1651040250000|2022-04-27 06:17:30|35553.3|35490.6|35559.1|35496.8|35559.7|35496.9|35552.9|35489.5|29
1651040260000|2022-04-27 06:17:40|35560.8|35496|35560.7|35494.8|35563.2|35496.7|35554.3|35493.3|25
1651040270000|2022-04-27 06:17:50|35560.2|35494.3|35559.8|35495.6|35561.6|35498.5|35554.7|35494.3|26
1651040280000|2022-04-27 06:18:00|35560.3|35495.1|35556.2|35491.6|35562.4|35496.4|35551.5|35491.3|31
1651040290000|2022-04-27 06:18:10|35558.3|35490.9|35557.8|35497.3|35563.6|35498.5|35554.4|35490|30
1651040300000|2022-04-27 06:18:20|35559.8|35495.4|35556.4|35496.5|35562.8|35504.4|35554.4|35495.3|31
1651040310000|2022-04-27 06:18:30|35554.6|35495.3|35551.2|35488.5|35563.2|35496.3|35551.2|35482.3|24
1651040320000|2022-04-27 06:18:40|35562.1|35484.6|35555.6|35495.3|35563.8|35499.5|35549.5|35483.5|26
1651040330000|2022-04-27 06:18:50|35552.6|35493.8|35562.7|35495|35568.1|35503.7|35552.6|35489.8|29
1651040340000|2022-04-27 06:19:00|35553.7|35503.7|35550.9|35493.9|35560.5|35503.7|35550.9|35493.9|28
1651040350000|2022-04-27 06:19:10|35550.7|35493.3|35554.2|35495.8|35557.5|35500.6|35546.1|35487.1|31
1651040360000|2022-04-27 06:19:20|35553.7|35496.1|35537.3|35517.3|35559.3|35518.3|35534.7|35491.8|23
1651040370000|2022-04-27 06:19:30|35536.6|35516.6|35534.2|35514.2|35537.1|35517.1|35531.9|35511.9|24
1651040380000|2022-04-27 06:19:40|35534.1|35514.1|35533.3|35513.3|35535.4|35515.4|35533|35513|26
1651040390000|2022-04-27 06:19:50|35534.2|35514.2|35531.8|35511.8|35534.2|35514.2|35530.4|35510.4|22
1651040400000|2022-04-27 06:20:00|35532.4|35512.4|35531.7|35511.7|35535.9|35515.9|35528.4|35508.4|29
1651040410000|2022-04-27 06:20:10|35532|35512|35532.2|35512.2|35533|35513|35528.9|35508.9|21
1651040420000|2022-04-27 06:20:20|35532.4|35512.4|35530.3|35510.3|35533.7|35513.7|35530|35510|28
1651040430000|2022-04-27 06:20:30|35530.8|35510.8|35530.2|35510.2|35531.1|35511.1|35528.1|35508.1|19
1651040440000|2022-04-27 06:20:40|35530.9|35510.9|35528.3|35508.3|35532|35512|35527.7|35507.7|26
1651040450000|2022-04-27 06:20:50|35529|35509|35528.4|35508.4|35530.3|35510.3|35528.3|35508.3|24
1651040460000|2022-04-27 06:21:00|35527.9|35507.9|35526.8|35506.8|35529.3|35509.3|35525.3|35505.3|37
1651040470000|2022-04-27 06:21:10|35526.5|35506.5|35520.6|35500.6|35526.7|35506.7|35520.5|35500.5|37
1651040480000|2022-04-27 06:21:20|35521.1|35501.1|35514.4|35494.4|35521.4|35501.4|35512.5|35492.5|31
1651040490000|2022-04-27 06:21:30|35514.9|35494.9|35514.1|35494.1|35517.6|35497.6|35513.6|35493.6|27
1651040500000|2022-04-27 06:21:40|35513.3|35493.3|35513.1|35493.1|35513.3|35493.3|35511.6|35491.6|25
1651040510000|2022-04-27 06:21:50|35515.1|35495.1|35513.2|35493.2|35515.6|35495.6|35513.2|35493.2|15
1651040520000|2022-04-27 06:22:00|35513.6|35493.6|35508.8|35488.8|35513.6|35493.6|35508.3|35488.3|28
1651040530000|2022-04-27 06:22:10|35508.4|35488.4|35511.6|35491.6|35513.8|35493.8|35507.8|35487.8|32
1651040540000|2022-04-27 06:22:20|35512|35492|35511.5|35491.5|35514.3|35494.3|35511.4|35491.4|28
1651040550000|2022-04-27 06:22:30|35511.2|35491.2|35509.9|35489.9|35511.5|35491.5|35509.8|35489.8|23
1651040560000|2022-04-27 06:22:40|35509.5|35489.5|35512.1|35492.1|35512.5|35492.5|35507.2|35487.2|34
1651040570000|2022-04-27 06:22:50|35511.5|35491.5|35511.1|35491.1|35513.3|35493.3|35511.1|35491.1|23
1651040580000|2022-04-27 06:23:00|35509.4|35489.4|35510.4|35490.4|35511.2|35491.2|35507|35487|31
1651040590000|2022-04-27 06:23:10|35510.3|35490.3|35511.4|35491.4|35527.7|35493.1|35507.3|35477.7|28
1651040600000|2022-04-27 06:23:20|35512.1|35492.1|35512.7|35492.7|35536.1|35498.2|35509.1|35474.9|29
1651040610000|2022-04-27 06:23:30|35513|35493|35517.1|35443.7|35528.8|35497.2|35506.3|35439.6|35
1651040620000|2022-04-27 06:23:40|35518.6|35442.2|35513.2|35444.8|35521.3|35445.8|35513.2|35442.2|31
1651040630000|2022-04-27 06:23:50|35513.8|35445|35516.3|35444.5|35518.8|35446.1|35513.8|35444.1|23
1651040640000|2022-04-27 06:24:00|35515.8|35445.7|35522.1|35458|35526.6|35460.6|35515.5|35445.7|26
1651040650000|2022-04-27 06:24:10|35511.3|35458.2|35516.5|35466.5|35520.1|35466.5|35511.3|35457.3|27
1651040660000|2022-04-27 06:24:20|35516.3|35466.3|35516.6|35466.6|35528.1|35469.8|35514.8|35460.4|37
1651040670000|2022-04-27 06:24:30|35516.2|35466.2|35518.5|35468.5|35528|35469.2|35515.4|35459.3|33
1651040680000|2022-04-27 06:24:40|35518.9|35468.9|35522.2|35463.5|35523.1|35468.9|35516.6|35463.5|34
1651040690000|2022-04-27 06:24:50|35523.2|35463.7|35507.3|35487.3|35525.2|35487.3|35507.3|35462.9|35
1651040700000|2022-04-27 06:25:00|35527.2|35466.6|35523.5|35457.9|35528|35485.1|35505.1|35457.8|32
1651040710000|2022-04-27 06:25:10|35519.8|35460.1|35526.1|35464.4|35531.8|35469.6|35516|35457.7|36
1651040720000|2022-04-27 06:25:20|35522.5|35466.2|35528.6|35467.4|35528.6|35472.3|35518.2|35463.5|30
1651040730000|2022-04-27 06:25:30|35527.5|35469.3|35531.1|35467.5|35535|35473.1|35522.6|35465.1|27
1651040740000|2022-04-27 06:25:40|35532.4|35466.7|35524.5|35467.2|35532.6|35472.7|35520.2|35466.2|31
1651040750000|2022-04-27 06:25:50|35524.7|35466.2|35527.4|35471.2|35534.4|35487|35506.8|35464|33
1651040760000|2022-04-27 06:26:00|35533.5|35466.1|35531.7|35475.5|35536.2|35477.2|35524.8|35466.1|33
1651040770000|2022-04-27 06:26:10|35532.2|35475.3|35527|35477|35533.3|35478.1|35526.5|35472.3|25
1651040780000|2022-04-27 06:26:20|35525.8|35475.8|35530.1|35480.1|35535.6|35480.1|35525.8|35473.5|29
1651040790000|2022-04-27 06:26:30|35531.9|35481.9|35538|35470.9|35538.6|35491.7|35511.7|35469.7|31
1651040800000|2022-04-27 06:26:40|35536.8|35472.2|35535.4|35477.1|35538.2|35481.6|35528.9|35471.6|35
1651040810000|2022-04-27 06:26:50|35536|35476.7|35540.9|35479.3|35548.3|35500.8|35519.6|35470.7|29
1651040820000|2022-04-27 06:27:00|35541.3|35480.3|35537.7|35479.9|35542.7|35485.4|35533.1|35478.8|22
1651040830000|2022-04-27 06:27:10|35534.4|35484.4|35520.1|35500.1|35538.8|35502.5|35519.3|35481.2|22
1651040840000|2022-04-27 06:27:20|35520|35500|35523.8|35503.8|35523.8|35503.8|35519.1|35499.1|22
1651040850000|2022-04-27 06:27:30|35521.6|35501.6|35517.6|35497.6|35522.4|35502.4|35517.5|35497.5|24
1651040860000|2022-04-27 06:27:40|35520.9|35500.9|35519.9|35499.9|35523.3|35503.3|35517.5|35497.5|21
1651040870000|2022-04-27 06:27:50|35520.3|35500.3|35515.8|35495.8|35520.3|35500.3|35515.5|35495.5|32
1651040880000|2022-04-27 06:28:00|35515.7|35495.7|35522.2|35502.2|35534.2|35502.2|35515.4|35484.2|27
1651040890000|2022-04-27 06:28:10|35522|35502|35519|35499|35538.7|35503.3|35519|35479|21
1651040900000|2022-04-27 06:28:20|35519.2|35499.2|35520.6|35500.6|35520.9|35500.9|35517.8|35497.8|19
1651040910000|2022-04-27 06:28:30|35520.3|35500.3|35524.4|35504.4|35524.4|35504.4|35520.2|35500.2|20
1651040920000|2022-04-27 06:28:40|35524.6|35504.6|35527.2|35507.2|35528.1|35508.1|35523.4|35503.4|26
1651040930000|2022-04-27 06:28:50|35527.1|35507.1|35525.3|35505.3|35528.1|35508.1|35525|35505|20
1651040940000|2022-04-27 06:29:00|35525.8|35505.8|35524.6|35504.6|35527.8|35507.8|35524.6|35504.6|24
1651040950000|2022-04-27 06:29:10|35525|35505|35526.5|35506.5|35527.6|35507.6|35524.6|35504.6|24
1651040960000|2022-04-27 06:29:20|35527.5|35507.5|35525.1|35505.1|35527.5|35507.5|35524.9|35504.9|14
1651040970000|2022-04-27 06:29:30|35525|35505|35522.2|35502.2|35525|35505|35521.1|35501.1|18
1651040980000|2022-04-27 06:29:40|35523|35503|35525.7|35505.7|35526.8|35506.8|35521.9|35501.9|22
1651040990000|2022-04-27 06:29:50|35523.3|35503.3|35522.9|35502.9|35523.3|35503.3|35520.6|35500.6|21
1651041000000|2022-04-27 06:30:00|35523.5|35503.5|35521.8|35501.8|35523.9|35503.9|35520.4|35500.4|25
1651041010000|2022-04-27 06:30:10|35522.1|35502.1|35519.2|35499.2|35522.1|35502.1|35519.1|35499.1|25
1651041020000|2022-04-27 06:30:20|35519.5|35499.5|35520.6|35500.6|35520.6|35500.6|35519.5|35499.5|25
1651041030000|2022-04-27 06:30:30|35521.1|35501.1|35518.4|35498.4|35521.5|35501.5|35516.7|35496.7|31
1651041040000|2022-04-27 06:30:40|35518.5|35498.5|35519.7|35499.7|35520.2|35500.2|35517.7|35497.7|22
1651041050000|2022-04-27 06:30:50|35519.6|35499.6|35518.4|35498.4|35519.8|35499.8|35518.3|35498.3|23
1651041060000|2022-04-27 06:31:00|35517.7|35497.7|35519.2|35499.2|35519.2|35499.2|35516.7|35496.7|13
1651041070000|2022-04-27 06:31:10|35519.1|35499.1|35518|35498|35519.8|35499.8|35516.9|35496.9|23
1651041080000|2022-04-27 06:31:20|35518.1|35498.1|35515.7|35495.7|35518.7|35498.7|35515.1|35495.1|26
1651041090000|2022-04-27 06:31:30|35517.1|35497.1|35513.9|35493.9|35517.1|35497.1|35513.6|35493.6|26
1651041100000|2022-04-27 06:31:40|35514.3|35494.3|35512.9|35492.9|35514.8|35494.8|35511.8|35491.8|26
1651041110000|2022-04-27 06:31:50|35512.8|35492.8|35510.3|35490.3|35512.8|35492.8|35509.5|35489.5|32
1651041120000|2022-04-27 06:32:00|35509.6|35489.6|35509.7|35489.7|35511.7|35491.7|35509.2|35489.2|35
1651041130000|2022-04-27 06:32:10|35505.6|35485.6|35505.6|35485.6|35509.8|35489.8|35499.9|35479.9|34
1651041140000|2022-04-27 06:32:20|35506.4|35486.4|35509.4|35489.4|35509.8|35489.8|35505.8|35485.8|30
1651041150000|2022-04-27 06:32:30|35509.6|35489.6|35510|35490|35511|35491|35509.1|35489.1|27
1651041160000|2022-04-27 06:32:40|35509.9|35489.9|35505|35485|35509.9|35489.9|35505|35485|26
1651041170000|2022-04-27 06:32:50|35504.9|35484.9|35505.6|35485.6|35507.4|35487.4|35504.5|35484.5|34
1651041180000|2022-04-27 06:33:00|35505.7|35485.7|35502.4|35482.4|35506|35486|35501.2|35481.2|29
1651041190000|2022-04-27 06:33:10|35501.9|35481.9|35504|35484|35504.1|35484.1|35501.8|35481.8|26
1651041200000|2022-04-27 06:33:20|35504.2|35484.2|35510.9|35490.9|35510.9|35490.9|35503.5|35483.5|28
1651041210000|2022-04-27 06:33:30|35511.2|35491.2|35511.8|35491.8|35511.9|35491.9|35509.1|35489.1|27
1651041220000|2022-04-27 06:33:40|35511.6|35491.6|35510.7|35490.7|35511.9|35491.9|35509.6|35489.6|18
1651041230000|2022-04-27 06:33:50|35510.6|35490.6|35512.5|35492.5|35513.3|35493.3|35509|35489|27
1651041240000|2022-04-27 06:34:00|35512.9|35492.9|35516.1|35496.1|35516.2|35496.2|35512|35492|22
1651041250000|2022-04-27 06:34:10|35516.3|35496.3|35516.5|35496.5|35516.5|35496.5|35515|35495|19
1651041260000|2022-04-27 06:34:20|35516.2|35496.2|35520.9|35500.9|35520.9|35500.9|35516.1|35496.1|14
1651041270000|2022-04-27 06:34:30|35521|35501|35524.1|35504.1|35524.7|35504.7|35520.9|35500.9|32
1651041280000|2022-04-27 06:34:40|35523.9|35503.9|35523.6|35503.6|35524.7|35504.7|35522.7|35502.7|27
1651041290000|2022-04-27 06:34:50|35520.5|35500.5|35520|35500|35522.2|35502.2|35519.4|35499.4|37
1651041300000|2022-04-27 06:35:00|35519.5|35499.5|35520.1|35500.1|35521.7|35501.7|35519.5|35499.5|15
1651041310000|2022-04-27 06:35:10|35520.2|35500.2|35522.4|35502.4|35522.4|35502.4|35520.2|35500.2|24
1651041320000|2022-04-27 06:35:20|35524.5|35504.5|35526.8|35506.8|35526.8|35506.8|35523.7|35503.7|31
1651041330000|2022-04-27 06:35:30|35527|35507|35527|35507|35528.8|35508.8|35526.9|35506.9|24
1651041340000|2022-04-27 06:35:40|35526.9|35506.9|35529.6|35509.6|35529.7|35509.7|35526.9|35506.9|24
1651041350000|2022-04-27 06:35:50|35529.7|35509.7|35529.3|35509.3|35529.8|35509.8|35529|35509|18
1651041360000|2022-04-27 06:36:00|35530.9|35510.9|35530|35510|35531.8|35511.8|35528.9|35508.9|22
1651041370000|2022-04-27 06:36:10|35529.9|35509.9|35526.2|35506.2|35529.9|35509.9|35526.2|35506.2|21
1651041380000|2022-04-27 06:36:20|35526.5|35506.5|35528.8|35508.8|35528.8|35508.8|35525.9|35505.9|20
1651041390000|2022-04-27 06:36:30|35528.9|35508.9|35533.2|35513.2|35533.5|35513.5|35528.9|35508.9|28
1651041400000|2022-04-27 06:36:40|35533.1|35513.1|35535.5|35515.5|35536.1|35516.1|35532.7|35512.7|24
1651041410000|2022-04-27 06:36:50|35535.8|35515.8|35538.6|35518.6|35538.8|35518.8|35535.8|35515.8|25
1651041420000|2022-04-27 06:37:00|35538|35518|35536.5|35516.5|35538.3|35518.3|35534.1|35514.1|30
1651041430000|2022-04-27 06:37:10|35536.3|35516.3|35536.2|35516.2|35540.9|35520.9|35534.8|35514.8|29
1651041440000|2022-04-27 06:37:20|35535.9|35515.9|35537.7|35517.7|35537.8|35517.8|35535.8|35515.8|30
1651041450000|2022-04-27 06:37:30|35538|35518|35546.9|35526.9|35546.9|35526.9|35537.7|35517.7|30
1651041460000|2022-04-27 06:37:40|35546.3|35526.3|35546.1|35526.1|35549.2|35529.2|35544.3|35524.3|22
1651041470000|2022-04-27 06:37:50|35547|35527|35544.4|35524.4|35547|35527|35543.8|35523.8|28
1651041480000|2022-04-27 06:38:00|35544.6|35524.6|35544.9|35524.9|35546.8|35526.8|35541.4|35521.4|30
1651041490000|2022-04-27 06:38:10|35545.7|35525.7|35543.4|35523.4|35546|35526|35542.7|35522.7|22
1651041500000|2022-04-27 06:38:20|35542.8|35522.8|35544.7|35524.7|35545.6|35525.6|35542.7|35522.7|30
1651041510000|2022-04-27 06:38:30|35544.8|35524.8|35545.9|35525.9|35545.9|35525.9|35544.6|35524.6|21
1651041520000|2022-04-27 06:38:40|35546|35526|35548.9|35528.9|35551.6|35531.6|35546|35526|30
1651041530000|2022-04-27 06:38:50|35549.4|35529.4|35545.4|35525.4|35549.7|35529.7|35545.1|35525.1|34
1651041540000|2022-04-27 06:39:00|35544.9|35524.9|35541.2|35521.2|35545.5|35525.5|35540.2|35520.2|34
1651041550000|2022-04-27 06:39:10|35541.1|35521.1|35543.6|35523.6|35544.6|35524.6|35539.3|35519.3|25
1651041560000|2022-04-27 06:39:20|35544.4|35524.4|35542|35522|35547|35527|35542|35522|28
1651041570000|2022-04-27 06:39:30|35542.2|35522.2|35546.4|35526.4|35546.7|35526.7|35541.9|35521.9|29
1651041580000|2022-04-27 06:39:40|35546.9|35526.9|35546.4|35526.4|35548.5|35528.5|35545.8|35525.8|25
1651041590000|2022-04-27 06:39:50|35546.3|35526.3|35543|35523|35546.3|35526.3|35542.7|35522.7|26
1651041600000|2022-04-27 06:40:00|35542.5|35522.5|35546.8|35526.8|35547.4|35527.4|35541.8|35521.8|28
1651041610000|2022-04-27 06:40:10|35547.1|35527.1|35550.3|35530.3|35550.5|35530.5|35546.2|35526.2|26
1651041620000|2022-04-27 06:40:20|35550.5|35530.5|35546.8|35526.8|35550.5|35530.5|35546.8|35526.8|20
1651041630000|2022-04-27 06:40:30|35546.7|35526.7|35544.9|35524.9|35547.1|35527.1|35541.8|35521.8|26
1651041640000|2022-04-27 06:40:40|35545.1|35525.1|35543.8|35523.8|35545.1|35525.1|35540.4|35520.4|32
1651041650000|2022-04-27 06:40:50|35544.7|35524.7|35547.7|35527.7|35548|35528|35544.7|35524.7|24
1651041660000|2022-04-27 06:41:00|35547.6|35527.6|35545.8|35525.8|35549|35529|35545.5|35525.5|34
1651041670000|2022-04-27 06:41:10|35545.6|35525.6|35550|35530|35550.1|35530.1|35545.4|35525.4|33
1651041680000|2022-04-27 06:41:20|35550.4|35530.4|35549.7|35529.7|35551.4|35531.4|35549.4|35529.4|22
1651041690000|2022-04-27 06:41:30|35548.8|35528.8|35550.2|35530.2|35551.3|35531.3|35548.6|35528.6|30
1651041700000|2022-04-27 06:41:40|35550.3|35530.3|35551.3|35531.3|35551.8|35531.8|35547.7|35527.7|29
1651041710000|2022-04-27 06:41:50|35551.5|35531.5|35552.3|35532.3|35554.1|35534.1|35551.2|35531.2|30
1651041720000|2022-04-27 06:42:00|35552.2|35532.2|35541|35521|35552.8|35532.8|35536.9|35516.9|33
1651041730000|2022-04-27 06:42:10|35540.9|35520.9|35546.7|35490.5|35561|35521|35531|35489|36
1651041740000|2022-04-27 06:42:20|35547.3|35489.1|35545.4|35495.4|35547.3|35496|35543.3|35489.1|22
1651041750000|2022-04-27 06:42:30|35544.9|35494.9|35542.6|35492.6|35548.8|35495.6|35542.2|35491.1|26
1651041760000|2022-04-27 06:42:40|35542.7|35492.7|35539.1|35489.1|35542.8|35492.8|35539.1|35489.1|25
1651041770000|2022-04-27 06:42:50|35542.4|35486.2|35534.7|35484.7|35544.2|35489.7|35532.6|35475.7|35
1651041780000|2022-04-27 06:43:00|35534.9|35484.9|35537.4|35487.4|35539.9|35502.9|35521.1|35480.2|26
1651041790000|2022-04-27 06:43:10|35520.5|35500.5|35520.3|35500.3|35520.7|35500.7|35517.9|35497.9|31
1651041800000|2022-04-27 06:43:20|35520|35500|35519.5|35499.5|35520.3|35500.3|35517.7|35497.7|30
1651041810000|2022-04-27 06:43:30|35519.8|35499.8|35517.5|35497.5|35522.8|35502.8|35516.3|35496.3|33
1651041820000|2022-04-27 06:43:40|35517|35497|35518.1|35498.1|35518.7|35498.7|35514.8|35494.8|29
1651041830000|2022-04-27 06:43:50|35517.9|35497.9|35515.8|35495.8|35518.3|35498.3|35515.5|35495.5|25
1651041840000|2022-04-27 06:44:00|35516.1|35496.1|35515.9|35495.9|35516.3|35496.3|35515.4|35495.4|14
1651041850000|2022-04-27 06:44:10|35515.8|35495.8|35513.9|35493.9|35516.3|35496.3|35510.6|35490.6|25
1651041860000|2022-04-27 06:44:20|35514|35494|35513|35493|35514.9|35494.9|35512.5|35492.5|33
1651041870000|2022-04-27 06:44:30|35512.6|35492.6|35514.3|35494.3|35515.3|35495.3|35512.5|35492.5|28
1651041880000|2022-04-27 06:44:40|35514.4|35494.4|35532|35474.6|35539.1|35498.6|35512.2|35473.7|31
1651041890000|2022-04-27 06:44:50|35533.6|35473.6|35509.3|35489.3|35534.7|35494.2|35508.9|35473|25
1651041900000|2022-04-27 06:45:00|35509.8|35489.8|35524.8|35467.3|35527.1|35490|35506.7|35466.3|32
1651041910000|2022-04-27 06:45:10|35520.8|35470.8|35501.7|35481.7|35522.4|35483.6|35501.7|35465.5|33
1651041920000|2022-04-27 06:45:20|35502.2|35482.2|35518.3|35468.3|35519.1|35485.8|35500.3|35467.6|35
1651041930000|2022-04-27 06:45:30|35518.1|35468.1|35505.6|35485.6|35524.4|35488|35503.2|35467.3|36
1651041940000|2022-04-27 06:45:40|35505.7|35485.7|35505.8|35485.8|35520.7|35486.8|35504.7|35468.9|31
1651041950000|2022-04-27 06:45:50|35505.9|35485.9|35503.8|35483.8|35505.9|35485.9|35502.7|35482.7|26
1651041960000|2022-04-27 06:46:00|35504|35484|35503.2|35483.2|35505.6|35485.6|35503.2|35483.2|16
1651041970000|2022-04-27 06:46:10|35501.5|35481.5|35500.1|35480.1|35501.9|35481.9|35498.9|35478.9|30
1651041980000|2022-04-27 06:46:20|35500.2|35480.2|35498.3|35478.3|35500.2|35480.2|35497.5|35477.5|29
1651041990000|2022-04-27 06:46:30|35498.6|35478.6|35497.8|35477.8|35499.5|35479.5|35497.4|35477.4|29
1651042000000|2022-04-27 06:46:40|35496.6|35476.6|35496.3|35476.3|35498.2|35478.2|35495.1|35475.1|33
1651042010000|2022-04-27 06:46:50|35495.4|35475.4|35496.9|35476.9|35498.8|35478.8|35495.4|35475.4|29
1651042020000|2022-04-27 06:47:00|35497.3|35477.3|35497.1|35477.1|35498.5|35478.5|35496.8|35476.8|22
1651042030000|2022-04-27 06:47:10|35496.9|35476.9|35496.6|35476.6|35497.5|35477.5|35495.6|35475.6|28
1651042040000|2022-04-27 06:47:20|35497|35477|35499.4|35479.4|35502.7|35482.7|35497|35477|28
1651042050000|2022-04-27 06:47:30|35499.7|35479.7|35500|35480|35501.1|35481.1|35499.4|35479.4|29
1651042060000|2022-04-27 06:47:40|35500.1|35480.1|35495.8|35475.8|35500.1|35480.1|35494.9|35474.9|25
1651042070000|2022-04-27 06:47:50|35496|35476|35491.8|35471.8|35496.6|35476.6|35491.8|35471.8|29
1651042080000|2022-04-27 06:48:00|35492.3|35472.3|35490.2|35470.2|35495|35475|35490.2|35470.2|27
1651042090000|2022-04-27 06:48:10|35490.4|35470.4|35486.7|35466.7|35491.5|35471.5|35486.7|35466.7|26
1651042100000|2022-04-27 06:48:20|35485|35465|35488.8|35468.8|35489.7|35469.7|35482.4|35462.4|31
1651042110000|2022-04-27 06:48:30|35488.2|35468.2|35494.7|35474.7|35496|35476|35487.4|35467.4|31
1651042120000|2022-04-27 06:48:40|35494.4|35474.4|35491.8|35471.8|35495|35475|35491.6|35471.6|31
1651042130000|2022-04-27 06:48:50|35491.5|35471.5|35495.7|35475.7|35497.2|35477.2|35491.5|35471.5|27
1651042140000|2022-04-27 06:49:00|35495.8|35475.8|35495.8|35475.8|35498|35478|35494|35474|22
1651042150000|2022-04-27 06:49:10|35495.4|35475.4|35499.8|35479.8|35500.5|35480.5|35495.4|35475.4|24
1651042160000|2022-04-27 06:49:20|35500|35480|35502.2|35482.2|35502.7|35482.7|35500|35480|19
1651042170000|2022-04-27 06:49:30|35501.6|35481.6|35497.8|35477.8|35501.6|35481.6|35496.8|35476.8|30
1651042180000|2022-04-27 06:49:40|35498.1|35478.1|35494.8|35474.8|35498.1|35478.1|35494.5|35474.5|21
1651042190000|2022-04-27 06:49:50|35494.9|35474.9|35494.2|35474.2|35495.3|35475.3|35493.6|35473.6|22
1651042200000|2022-04-27 06:50:00|35494.4|35474.4|35494|35474|35494.5|35474.5|35493.8|35473.8|15
1651042210000|2022-04-27 06:50:10|35494.1|35474.1|35494.9|35474.9|35495|35475|35492.3|35472.3|23
1651042220000|2022-04-27 06:50:20|35494.8|35474.8|35496.3|35476.3|35496.7|35476.7|35494.7|35474.7|19
1651042230000|2022-04-27 06:50:30|35496|35476|35496.8|35476.8|35496.9|35476.9|35495.7|35475.7|25
1651042240000|2022-04-27 06:50:40|35499.8|35479.8|35503|35483|35503|35483|35499.8|35479.8|28
1651042250000|2022-04-27 06:50:50|35503.3|35483.3|35501|35481|35503.3|35483.3|35500.9|35480.9|20
1651042260000|2022-04-27 06:51:00|35501.6|35481.6|35505.8|35485.8|35505.8|35485.8|35501.3|35481.3|23
1651042270000|2022-04-27 06:51:10|35505.7|35485.7|35503.6|35483.6|35505.7|35485.7|35503.6|35483.6|27
1651042280000|2022-04-27 06:51:20|35503.7|35483.7|35508.5|35488.5|35508.5|35488.5|35502.1|35482.1|34
1651042290000|2022-04-27 06:51:30|35508.3|35488.3|35498.9|35478.9|35508.3|35488.3|35498.2|35478.2|28
1651042300000|2022-04-27 06:51:40|35499|35479|35501|35481|35502.5|35482.5|35498.3|35478.3|29
1651042310000|2022-04-27 06:51:50|35501.4|35481.4|35502.2|35482.2|35502.3|35482.3|35500.8|35480.8|19
1651042320000|2022-04-27 06:52:00|35501.3|35481.3|35502.4|35482.4|35502.8|35482.8|35500.4|35480.4|27
1651042330000|2022-04-27 06:52:10|35502|35482|35504.6|35484.6|35504.8|35484.8|35502|35482|34
1651042340000|2022-04-27 06:52:20|35504.1|35484.1|35505.2|35485.2|35505.8|35485.8|35504.1|35484.1|16
1651042350000|2022-04-27 06:52:30|35505.3|35485.3|35507.5|35487.5|35508.3|35488.3|35505.1|35485.1|18
1651042360000|2022-04-27 06:52:40|35506.7|35486.7|35507.4|35487.4|35508.8|35488.8|35506.2|35486.2|26
1651042370000|2022-04-27 06:52:50|35507.6|35487.6|35509.5|35489.5|35509.5|35489.5|35506.3|35486.3|29
1651042380000|2022-04-27 06:53:00|35509.1|35489.1|35510.2|35490.2|35510.3|35490.3|35507.4|35487.4|25
1651042390000|2022-04-27 06:53:10|35509.8|35489.8|35509.9|35489.9|35510.9|35490.9|35508.1|35488.1|20
1651042400000|2022-04-27 06:53:20|35509.6|35489.6|35514.5|35494.5|35518.5|35498.5|35509.6|35489.6|29
1651042410000|2022-04-27 06:53:30|35514.2|35494.2|35515.4|35495.4|35518.2|35498.2|35513.7|35493.7|34
1651042420000|2022-04-27 06:53:40|35515.3|35495.3|35515.6|35495.6|35516.7|35496.7|35513.3|35493.3|32
1651042430000|2022-04-27 06:53:50|35515.8|35495.8|35518.1|35498.1|35519|35499|35515.3|35495.3|32
1651042440000|2022-04-27 06:54:00|35518.2|35498.2|35514.4|35494.4|35518.4|35498.4|35514.3|35494.3|26
1651042450000|2022-04-27 06:54:10|35514.3|35494.3|35518.5|35498.5|35518.5|35498.5|35514.3|35494.3|23
1651042460000|2022-04-27 06:54:20|35518.1|35498.1|35514.7|35494.7|35518.3|35498.3|35513.8|35493.8|33
1651042470000|2022-04-27 06:54:30|35514.3|35494.3|35511.3|35491.3|35514.3|35494.3|35510.3|35490.3|38
1651042480000|2022-04-27 06:54:40|35511.2|35491.2|35512.5|35492.5|35512.5|35492.5|35509.7|35489.7|33
1651042490000|2022-04-27 06:54:50|35512.7|35492.7|35508.8|35488.8|35513.9|35493.9|35508.4|35488.4|30
1651042500000|2022-04-27 06:55:00|35508.7|35488.7|35509.5|35489.5|35511|35491|35507.7|35487.7|25
1651042510000|2022-04-27 06:55:10|35509.7|35489.7|35511.6|35491.6|35511.7|35491.7|35508.2|35488.2|24
1651042520000|2022-04-27 06:55:20|35511.8|35491.8|35512.3|35492.3|35512.6|35492.6|35510.9|35490.9|25
1651042530000|2022-04-27 06:55:30|35511.7|35491.7|35513.2|35493.2|35513.8|35493.8|35511.6|35491.6|26
1651042540000|2022-04-27 06:55:40|35513.1|35493.1|35514.5|35494.5|35516.5|35496.5|35513.1|35493.1|28
1651042550000|2022-04-27 06:55:50|35514.3|35494.3|35515.2|35495.2|35516.4|35496.4|35514.3|35494.3|25
1651042560000|2022-04-27 06:56:00|35515.5|35495.5|35518.8|35498.8|35518.8|35498.8|35514.2|35494.2|33
1651042570000|2022-04-27 06:56:10|35518.6|35498.6|35520.5|35500.5|35520.5|35500.5|35517.7|35497.7|27
1651042580000|2022-04-27 06:56:20|35521.5|35501.5|35519.3|35499.3|35527.2|35507.2|35519.3|35499.3|36
1651042590000|2022-04-27 06:56:30|35520|35500|35518.3|35498.3|35520.7|35500.7|35518.3|35498.3|21
1651042600000|2022-04-27 06:56:40|35518.4|35498.4|35518.2|35498.2|35519.5|35499.5|35516.4|35496.4|27
1651042610000|2022-04-27 06:56:50|35518.1|35498.1|35520.8|35500.8|35520.8|35500.8|35518.1|35498.1|24
1651042620000|2022-04-27 06:57:00|35521|35501|35525.2|35505.2|35526.4|35506.4|35521|35501|29
1651042630000|2022-04-27 06:57:10|35526.5|35506.5|35527.4|35507.4|35529.5|35509.5|35524.8|35504.8|30
1651042640000|2022-04-27 06:57:20|35528|35508|35527.1|35507.1|35528|35508|35525.4|35505.4|24
1651042650000|2022-04-27 06:57:30|35526.9|35506.9|35530.9|35510.9|35533.1|35513.1|35525.8|35505.8|30
1651042660000|2022-04-27 06:57:40|35530.8|35510.8|35529.3|35509.3|35530.8|35510.8|35528.6|35508.6|24
1651042670000|2022-04-27 06:57:50|35529.4|35509.4|35526.8|35506.8|35529.4|35509.4|35523.9|35503.9|22
1651042680000|2022-04-27 06:58:00|35526.9|35506.9|35529.4|35509.4|35530.1|35510.1|35526.7|35506.7|27
1651042690000|2022-04-27 06:58:10|35529.6|35509.6|35532.1|35512.1|35532.7|35512.7|35529.3|35509.3|33
1651042700000|2022-04-27 06:58:20|35532|35512|35528|35508|35532.4|35512.4|35524.5|35504.5|25
1651042710000|2022-04-27 06:58:30|35527.8|35507.8|35526.6|35506.6|35527.8|35507.8|35526.3|35506.3|22
1651042720000|2022-04-27 06:58:40|35526.2|35506.2|35523.2|35503.2|35526.2|35506.2|35520.8|35500.8|32
1651042730000|2022-04-27 06:58:50|35523.7|35503.7|35517.8|35497.8|35523.7|35503.7|35517.8|35497.8|30
1651042740000|2022-04-27 06:59:00|35518.8|35498.8|35523.2|35503.2|35523.9|35503.9|35518.8|35498.8|32
1651042750000|2022-04-27 06:59:10|35521|35501|35526.1|35506.1|35527.4|35507.4|35520.5|35500.5|30
1651042760000|2022-04-27 06:59:20|35527.7|35507.7|35528|35508|35529.5|35509.5|35526.9|35506.9|33
1651042770000|2022-04-27 06:59:30|35527.7|35507.7|35526.8|35506.8|35528.8|35508.8|35526.5|35506.5|36
1651042780000|2022-04-27 06:59:40|35527.3|35507.3|35527.5|35507.5|35528.3|35508.3|35527.2|35507.2|17
1651042790000|2022-04-27 06:59:50|35527.4|35507.4|35567.5|35507.1|35573.3|35526.2|35527.4|35498.3|34
1651042800000|2022-04-27 07:00:00|35567.4|35506|35577.7|35521|35580.4|35538.8|35551.3|35506|38
1651042810000|2022-04-27 07:00:10|35578.1|35520.7|35574.1|35524.1|35578.1|35524.7|35571.2|35518.6|32
1651042820000|2022-04-27 07:00:20|35574.3|35524.3|35570|35520|35575.9|35525.9|35568.6|35515.7|37
1651042830000|2022-04-27 07:00:30|35569.3|35519.3|35573.8|35523.8|35573.8|35523.8|35569.3|35516.9|27
1651042840000|2022-04-27 07:00:40|35574.5|35524.5|35572|35522|35580|35525.6|35571.9|35521|34
1651042850000|2022-04-27 07:00:50|35572.6|35522.6|35550.1|35530.1|35573.6|35533.2|35549.3|35511.6|31
1651042860000|2022-04-27 07:01:00|35550.4|35530.4|35551|35531|35553.9|35533.9|35549.8|35529.8|29
1651042870000|2022-04-27 07:01:10|35551.2|35531.2|35550.2|35530.2|35551.3|35531.3|35549.8|35529.8|27
1651042880000|2022-04-27 07:01:20|35550.1|35530.1|35547.6|35527.6|35550.2|35530.2|35547.6|35527.6|23
1651042890000|2022-04-27 07:01:30|35546.9|35526.9|35547.6|35527.6|35547.8|35527.8|35546.2|35526.2|32
1651042900000|2022-04-27 07:01:40|35547|35527|35547|35527|35560.7|35527.4|35541.3|35504.5|30
1651042910000|2022-04-27 07:01:50|35546.8|35526.8|35546.5|35526.5|35565.1|35531.3|35545.9|35508.8|31
1651042920000|2022-04-27 07:02:00|35546.3|35526.3|35543.4|35523.4|35549.3|35529.3|35542.8|35522.8|27
1651042930000|2022-04-27 07:02:10|35543.6|35523.6|35544.2|35524.2|35546.5|35526.5|35543|35523|22
1651042940000|2022-04-27 07:02:20|35543.8|35523.8|35544.8|35524.8|35545.7|35525.7|35543.6|35523.6|27
1651042950000|2022-04-27 07:02:30|35545.9|35525.9|35549.2|35529.2|35567.1|35533.5|35545.9|35517.1|33
1651042960000|2022-04-27 07:02:40|35549.1|35529.1|35548|35528|35550.5|35530.5|35547.9|35527.9|20
1651042970000|2022-04-27 07:02:50|35545.9|35525.9|35545.2|35525.2|35546|35526|35544.2|35524.2|28
1651042980000|2022-04-27 07:03:00|35545.6|35525.6|35547.9|35527.9|35568.8|35531.1|35545.4|35507.8|30
1651042990000|2022-04-27 07:03:10|35546.1|35526.1|35545.2|35525.2|35546.1|35526.1|35544.4|35524.4|25
1651043000000|2022-04-27 07:03:20|35545.3|35525.3|35537|35517|35546.5|35526.5|35535.9|35515.9|31
1651043010000|2022-04-27 07:03:30|35536.9|35516.9|35533.3|35513.3|35537.2|35517.2|35532.9|35512.9|30
1651043020000|2022-04-27 07:03:40|35533|35513|35529.2|35509.2|35533.5|35513.5|35527.8|35507.8|21
1651043030000|2022-04-27 07:03:50|35529.3|35509.3|35529.7|35509.7|35530.2|35510.2|35524.9|35504.9|38
1651043040000|2022-04-27 07:04:00|35529.4|35509.4|35532|35512|35532|35512|35526.4|35506.4|30
1651043050000|2022-04-27 07:04:10|35532.5|35512.5|35534.5|35514.5|35534.8|35514.8|35529.9|35509.9|30
1651043060000|2022-04-27 07:04:20|35534.6|35514.6|35526.7|35506.7|35534.6|35514.6|35525.6|35505.6|37
1651043070000|2022-04-27 07:04:30|35526.5|35506.5|35525.1|35505.1|35527.6|35507.6|35524.2|35504.2|24
1651043080000|2022-04-27 07:04:40|35527|35507|35533.3|35513.3|35536.1|35516.1|35525.8|35505.8|35
1651043090000|2022-04-27 07:04:50|35533|35513|35530.6|35510.6|35534|35514|35529.4|35509.4|33
1651043100000|2022-04-27 07:05:00|35532.2|35512.2|35532.9|35512.9|35534.6|35514.6|35530.9|35510.9|34
1651043110000|2022-04-27 07:05:10|35532.8|35512.8|35532.7|35512.7|35535.1|35515.1|35532.1|35512.1|29
1651043120000|2022-04-27 07:05:20|35532.8|35512.8|35534.1|35514.1|35535.5|35515.5|35532.2|35512.2|29
1651043130000|2022-04-27 07:05:30|35534.6|35514.6|35534.4|35514.4|35535.1|35515.1|35533.7|35513.7|32
1651043140000|2022-04-27 07:05:40|35534.7|35514.7|35535.7|35515.7|35535.8|35515.8|35533.7|35513.7|27
1651043150000|2022-04-27 07:05:50|35535.1|35515.1|35535.3|35515.3|35535.7|35515.7|35533.7|35513.7|33
1651043160000|2022-04-27 07:06:00|35535.5|35515.5|35534.8|35514.8|35535.7|35515.7|35532.8|35512.8|23
1651043170000|2022-04-27 07:06:10|35534.9|35514.9|35531.5|35511.5|35535|35515|35531.1|35511.1|29
1651043180000|2022-04-27 07:06:20|35531.7|35511.7|35532.9|35512.9|35534.1|35514.1|35530.6|35510.6|34
1651043190000|2022-04-27 07:06:30|35533.3|35513.3|35533.3|35513.3|35533.7|35513.7|35531.9|35511.9|29
1651043200000|2022-04-27 07:06:40|35532.7|35512.7|35531.5|35511.5|35534.2|35514.2|35530.5|35510.5|27
1651043210000|2022-04-27 07:06:50|35531.2|35511.2|35534.8|35514.8|35535.4|35515.4|35530.8|35510.8|26
1651043220000|2022-04-27 07:07:00|35534.7|35514.7|35549.7|35529.7|35572.3|35537.6|35533.8|35506.4|32
1651043230000|2022-04-27 07:07:10|35549.8|35529.8|35551.5|35531.5|35551.6|35531.6|35548.2|35528.2|21
1651043240000|2022-04-27 07:07:20|35552.2|35532.2|35560|35510|35575.3|35532.2|35548.3|35505.5|32
1651043250000|2022-04-27 07:07:30|35545.1|35525.1|35545.2|35525.2|35545.5|35525.5|35543.5|35523.5|32
1651043260000|2022-04-27 07:07:40|35545.3|35525.3|35542.2|35522.2|35561.9|35525.3|35542|35501.8|36
1651043270000|2022-04-27 07:07:50|35542|35522|35544.4|35524.4|35544.9|35524.9|35541.9|35521.9|24
1651043280000|2022-04-27 07:08:00|35567.4|35499.8|35545.5|35525.5|35567.4|35525.6|35545.2|35499.8|27
1651043290000|2022-04-27 07:08:10|35545.7|35525.7|35560.4|35510.4|35565.4|35526.7|35545.6|35507.7|26
1651043300000|2022-04-27 07:08:20|35545.2|35525.2|35542.8|35522.8|35545.2|35525.2|35542.4|35522.4|20
1651043310000|2022-04-27 07:08:30|35542.9|35522.9|35543.5|35523.5|35544.4|35524.4|35542.4|35522.4|26
1651043320000|2022-04-27 07:08:40|35543.6|35523.6|35544.4|35524.4|35562.3|35524.4|35541.4|35501.7|32
1651043330000|2022-04-27 07:08:50|35544.3|35524.3|35543.7|35523.7|35544.5|35524.5|35541.2|35521.2|37
1651043340000|2022-04-27 07:09:00|35543.4|35523.4|35541.8|35521.8|35543.5|35523.5|35541.8|35521.8|20
1651043350000|2022-04-27 07:09:10|35540.9|35520.9|35538.3|35518.3|35540.9|35520.9|35538.2|35518.2|26
1651043360000|2022-04-27 07:09:20|35538|35518|35537.9|35517.9|35539.3|35519.3|35537.7|35517.7|31
1651043370000|2022-04-27 07:09:30|35538.3|35518.3|35538.7|35518.7|35539.1|35519.1|35536.9|35516.9|30
1651043380000|2022-04-27 07:09:40|35538.6|35518.6|35543.5|35523.5|35543.6|35523.6|35535.3|35515.3|36
1651043390000|2022-04-27 07:09:50|35542.6|35522.6|35557.2|35537.2|35557.3|35537.3|35542.6|35522.6|38
1651043400000|2022-04-27 07:10:00|35557.6|35537.6|35560.9|35540.9|35574.2|35541.5|35556.9|35522.6|35
1651043410000|2022-04-27 07:10:10|35560.4|35540.4|35562.7|35542.7|35579.3|35542.7|35558.2|35523.1|34
1651043420000|2022-04-27 07:10:20|35562.9|35542.9|35564.5|35544.5|35565.7|35545.7|35561.7|35541.7|31
1651043430000|2022-04-27 07:10:30|35565.2|35545.2|35565|35545|35565.9|35545.9|35562.6|35542.6|31
1651043440000|2022-04-27 07:10:40|35564.5|35544.5|35566.6|35546.6|35566.6|35546.6|35562.6|35542.6|24
1651043450000|2022-04-27 07:10:50|35566|35546|35561.3|35541.3|35566.6|35546.6|35561|35541|27
1651043460000|2022-04-27 07:11:00|35560|35540|35560.7|35540.7|35562.7|35542.7|35559.8|35539.8|26
1651043470000|2022-04-27 07:11:10|35561.3|35541.3|35557.8|35537.8|35578.1|35541.3|35555.7|35518.7|35
1651043480000|2022-04-27 07:11:20|35558.1|35538.1|35551.9|35531.9|35558.7|35538.7|35551|35531|33
1651043490000|2022-04-27 07:11:30|35551.6|35531.6|35561.1|35541.1|35567.4|35545|35551.6|35517.3|31
1651043500000|2022-04-27 07:11:40|35561|35541|35567.5|35547.5|35581.1|35548.7|35559.3|35525.6|30
1651043510000|2022-04-27 07:11:50|35560.8|35540.8|35565.4|35545.4|35566.8|35546.8|35560.3|35540.3|36
1651043520000|2022-04-27 07:12:00|35566.2|35546.2|35570.9|35550.9|35573.7|35553.7|35564|35544|37
1651043530000|2022-04-27 07:12:10|35571.9|35551.9|35569.6|35549.6|35588|35552.6|35568.2|35529.8|32
1651043540000|2022-04-27 07:12:20|35569.2|35549.2|35580.7|35530.7|35585.3|35549.5|35567.1|35524.7|31
1651043550000|2022-04-27 07:12:30|35580.4|35530.4|35564.5|35544.5|35580.4|35546.6|35562.1|35530.4|30
1651043560000|2022-04-27 07:12:40|35563.5|35543.5|35564.7|35544.7|35584.9|35544.8|35561.7|35525.3|34
1651043570000|2022-04-27 07:12:50|35564.5|35544.5|35566.7|35546.7|35580.7|35547.2|35564|35530|35
1651043580000|2022-04-27 07:13:00|35567.8|35547.8|35562.3|35542.3|35568.2|35548.2|35560.6|35540.6|34
1651043590000|2022-04-27 07:13:10|35562.5|35542.5|35565.8|35545.8|35583.3|35549.7|35561.4|35531.9|27
1651043600000|2022-04-27 07:13:20|35565.1|35545.1|35563.6|35543.6|35568.3|35548.3|35563.3|35543.3|38
1651043610000|2022-04-27 07:13:30|35563|35543|35572.2|35552.2|35573.6|35553.6|35562.5|35542.5|39
1651043620000|2022-04-27 07:13:40|35571.9|35551.9|35574|35554|35576.7|35556.7|35570.3|35550.3|32
1651043630000|2022-04-27 07:13:50|35572.5|35552.5|35570.5|35550.5|35572.5|35552.5|35569|35549|33
1651043640000|2022-04-27 07:14:00|35570.7|35550.7|35576.4|35556.4|35578.9|35558.9|35570.7|35550.7|38
1651043650000|2022-04-27 07:14:10|35575.5|35555.5|35579.6|35559.6|35581.4|35561.4|35573.7|35553.7|36
1651043660000|2022-04-27 07:14:20|35580.2|35560.2|35575|35555|35580.3|35560.3|35574|35554|30
1651043670000|2022-04-27 07:14:30|35575.2|35555.2|35573.8|35553.8|35576.7|35556.7|35573.7|35553.7|33
1651043680000|2022-04-27 07:14:40|35573.4|35553.4|35570.5|35550.5|35573.4|35553.4|35570.1|35550.1|34
1651043690000|2022-04-27 07:14:50|35570|35550|35574.5|35554.5|35574.5|35554.5|35570|35550|33
1651043700000|2022-04-27 07:15:00|35574.7|35554.7|35573|35553|35576|35556|35572.9|35552.9|33
1651043710000|2022-04-27 07:15:10|35572.6|35552.6|35574.7|35554.7|35575.4|35555.4|35572.5|35552.5|27
1651043720000|2022-04-27 07:15:20|35574.6|35554.6|35575.9|35555.9|35576.7|35556.7|35574.5|35554.5|25
1651043730000|2022-04-27 07:15:30|35576.6|35556.6|35577.6|35557.6|35577.7|35557.7|35573.6|35553.6|30
1651043740000|2022-04-27 07:15:40|35578.2|35558.2|35582.5|35562.5|35583.1|35563.1|35578.2|35558.2|32
1651043750000|2022-04-27 07:15:50|35582.7|35562.7|35581.4|35561.4|35583.6|35563.6|35581|35561|29
1651043760000|2022-04-27 07:16:00|35581.5|35561.5|35585.5|35565.5|35585.5|35565.5|35581.2|35561.2|24
1651043770000|2022-04-27 07:16:10|35585.7|35565.7|35586|35566|35588.8|35568.8|35583.4|35563.4|35
1651043780000|2022-04-27 07:16:20|35587.3|35567.3|35591.1|35571.1|35591.8|35571.8|35587.3|35567.3|36
1651043790000|2022-04-27 07:16:30|35590.3|35570.3|35590.2|35570.2|35592.2|35572.2|35588.9|35568.9|31
1651043800000|2022-04-27 07:16:40|35589.8|35569.8|35589.5|35569.5|35591.4|35571.4|35589.2|35569.2|24
1651043810000|2022-04-27 07:16:50|35591|35571|35589.8|35569.8|35591.6|35571.6|35589.4|35569.4|19
1651043820000|2022-04-27 07:17:00|35592.2|35572.2|35592|35572|35593|35573|35589.1|35569.1|34
1651043830000|2022-04-27 07:17:10|35591.4|35571.4|35592.9|35572.9|35593.8|35573.8|35590.9|35570.9|31
1651043840000|2022-04-27 07:17:20|35592.8|35572.8|35591.7|35571.7|35593.4|35573.4|35590.5|35570.5|29
1651043850000|2022-04-27 07:17:30|35591.3|35571.3|35591.6|35571.6|35593.2|35573.2|35591.3|35571.3|28
1651043860000|2022-04-27 07:17:40|35593.5|35573.5|35592.6|35572.6|35593.5|35573.5|35590.8|35570.8|31
1651043870000|2022-04-27 07:17:50|35592.8|35572.8|35593.8|35573.8|35597.9|35577.9|35592|35572|38
1651043880000|2022-04-27 07:18:00|35594.1|35574.1|35594.6|35574.6|35601.2|35581.2|35593.8|35573.8|32
1651043890000|2022-04-27 07:18:10|35594|35574|35590.7|35570.7|35594|35574|35589.1|35569.1|34
1651043900000|2022-04-27 07:18:20|35590.9|35570.9|35593.1|35573.1|35594.1|35574.1|35588.6|35568.6|33
1651043910000|2022-04-27 07:18:30|35593.3|35573.3|35598.5|35578.5|35598.6|35578.6|35591.5|35571.5|36
1651043920000|2022-04-27 07:18:40|35597.8|35577.8|35595.2|35575.2|35601.4|35581.4|35595.2|35575.2|35
1651043930000|2022-04-27 07:18:50|35594.8|35574.8|35595.8|35575.8|35597.5|35577.5|35593.9|35573.9|31
1651043940000|2022-04-27 07:19:00|35595.5|35575.5|35593.5|35573.5|35595.8|35575.8|35592|35572|36
1651043950000|2022-04-27 07:19:10|35593.7|35573.7|35596.5|35576.5|35596.5|35576.5|35591.8|35571.8|32
1651043960000|2022-04-27 07:19:20|35595.9|35575.9|35592.6|35572.6|35596|35576|35590.5|35570.5|37
1651043970000|2022-04-27 07:19:30|35593.2|35573.2|35600.7|35580.7|35603.5|35583.5|35591.3|35571.3|37
1651043980000|2022-04-27 07:19:40|35600.6|35580.6|35598|35578|35606.4|35586.4|35596.3|35576.3|36
1651043990000|2022-04-27 07:19:50|35601.2|35581.2|35619.3|35599.3|35621.9|35601.9|35600.6|35580.6|38
1651044000000|2022-04-27 07:20:00|35621|35601|35624.3|35604.3|35625.1|35605.1|35619.6|35599.6|38
1651044010000|2022-04-27 07:20:10|35624.9|35604.9|35620.7|35600.7|35624.9|35604.9|35619.5|35599.5|39
1651044020000|2022-04-27 07:20:20|35619.8|35599.8|35621.6|35601.6|35626.4|35606.4|35619.7|35599.7|34
1651044030000|2022-04-27 07:20:30|35618.5|35598.5|35615.9|35595.9|35622.4|35602.4|35615.9|35595.9|35
1651044040000|2022-04-27 07:20:40|35617.5|35597.5|35617|35597|35633.2|35599.1|35612.1|35574.9|34
1651044050000|2022-04-27 07:20:50|35626.7|35606.7|35637.4|35617.4|35638.3|35618.3|35625.6|35605.6|36
1651044060000|2022-04-27 07:21:00|35636.7|35616.7|35631.2|35611.2|35636.7|35616.7|35629.8|35609.8|36
1651044070000|2022-04-27 07:21:10|35630.8|35610.8|35637.6|35617.6|35651.2|35617.9|35630.5|35600.8|35
1651044080000|2022-04-27 07:21:20|35637.8|35617.8|35645.2|35625.2|35645.2|35625.2|35636.1|35616.1|35
1651044090000|2022-04-27 07:21:30|35645.3|35625.3|35645.1|35625.1|35648|35628|35641.1|35621.1|34
1651044100000|2022-04-27 07:21:40|35646.8|35626.8|35643.7|35623.7|35646.8|35626.8|35641.6|35621.6|35
1651044110000|2022-04-27 07:21:50|35643.2|35623.2|35651|35631|35652.6|35632.6|35643.2|35623.2|34
1651044120000|2022-04-27 07:22:00|35650.8|35630.8|35659.1|35639.1|35661.4|35641.4|35649.7|35629.7|38
1651044130000|2022-04-27 07:22:10|35660.7|35640.7|35662.1|35642.1|35666.1|35646.1|35659.2|35639.2|38
1651044140000|2022-04-27 07:22:20|35664|35644|35658.8|35638.8|35664|35644|35654.2|35634.2|40
1651044150000|2022-04-27 07:22:30|35659.8|35639.8|35658.2|35638.2|35660|35640|35655.7|35635.7|33
1651044160000|2022-04-27 07:22:40|35657.3|35637.3|35661.8|35641.8|35665.7|35645.7|35656.5|35636.5|33
1651044170000|2022-04-27 07:22:50|35662|35642|35685.7|35665.7|35685.7|35665.7|35661.1|35641.1|35
1651044180000|2022-04-27 07:23:00|35691.3|35671.3|35701.8|35681.8|35713.4|35685.3|35690.9|35663.4|40
1651044190000|2022-04-27 07:23:10|35705.1|35685.1|35709|35689|35743.5|35695.8|35705.1|35680.6|37
1651044200000|2022-04-27 07:23:20|35709.8|35689.8|35706.3|35686.3|35712.9|35692.9|35703.4|35683.4|31
1651044210000|2022-04-27 07:23:30|35704.9|35684.9|35707.4|35687.4|35708.8|35688.8|35702|35682|31
1651044220000|2022-04-27 07:23:40|35707.3|35687.3|35726.3|35669.3|35728.4|35695.7|35706.4|35669.3|36
1651044230000|2022-04-27 07:23:50|35725.9|35669.5|35707.7|35687.7|35727.7|35703.3|35704.2|35667.3|34
1651044240000|2022-04-27 07:24:00|35706.6|35686.6|35707.3|35687.3|35728|35690.6|35703.5|35668|36
1651044250000|2022-04-27 07:24:10|35707.1|35687.1|35704.9|35684.9|35727|35689.1|35704.5|35668.4|30
1651044260000|2022-04-27 07:24:20|35705.4|35685.4|35702.6|35682.6|35705.4|35685.4|35702.6|35682.6|30
1651044270000|2022-04-27 07:24:30|35702.8|35682.8|35700.9|35680.9|35705.3|35685.3|35700.9|35680.9|21
1651044280000|2022-04-27 07:24:40|35700.8|35680.8|35706.4|35686.4|35708.6|35688.6|35699.2|35679.2|36
1651044290000|2022-04-27 07:24:50|35706.8|35686.8|35711.6|35691.6|35714.2|35694.2|35706.8|35686.8|34
1651044300000|2022-04-27 07:25:00|35711.1|35691.1|35711.3|35691.3|35718|35698|35711.1|35691.1|36
1651044310000|2022-04-27 07:25:10|35711.6|35691.6|35708.2|35688.2|35711.7|35691.7|35705.8|35685.8|35
1651044320000|2022-04-27 07:25:20|35708.4|35688.4|35704.6|35684.6|35708.4|35688.4|35704.4|35684.4|32
1651044330000|2022-04-27 07:25:30|35704.4|35684.4|35712.7|35692.7|35713.3|35693.3|35704.4|35684.4|33
1651044340000|2022-04-27 07:25:40|35712.8|35692.8|35715.1|35695.1|35716.9|35696.9|35710|35690|30
1651044350000|2022-04-27 07:25:50|35714.1|35694.1|35711.9|35691.9|35716.1|35696.1|35711.3|35691.3|34
1651044360000|2022-04-27 07:26:00|35712.6|35692.6|35707|35687|35714|35694|35706.4|35686.4|36
1651044370000|2022-04-27 07:26:10|35706.8|35686.8|35703.1|35683.1|35706.8|35686.8|35700.9|35680.9|28
1651044380000|2022-04-27 07:26:20|35703.2|35683.2|35701.2|35681.2|35705|35685|35696.7|35676.7|30
1651044390000|2022-04-27 07:26:30|35701.4|35681.4|35703.6|35683.6|35706.5|35686.5|35700.6|35680.6|28
1651044400000|2022-04-27 07:26:40|35702.6|35682.6|35704|35684|35705.5|35685.5|35702.6|35682.6|30
1651044410000|2022-04-27 07:26:50|35703.8|35683.8|35700.8|35680.8|35705.9|35685.9|35697.7|35677.7|32
1651044420000|2022-04-27 07:27:00|35700.9|35680.9|35703|35683|35704.9|35684.9|35700|35680|34
1651044430000|2022-04-27 07:27:10|35703.4|35683.4|35703.8|35683.8|35704|35684|35702.3|35682.3|32
1651044440000|2022-04-27 07:27:20|35703.3|35683.3|35704.5|35684.5|35704.8|35684.8|35700.7|35680.7|32
1651044450000|2022-04-27 07:27:30|35703.6|35683.6|35718.3|35698.3|35720.4|35700.4|35702.7|35682.7|31
1651044460000|2022-04-27 07:27:40|35719.4|35699.4|35716.4|35696.4|35722.6|35702.6|35713|35693|39
1651044470000|2022-04-27 07:27:50|35717.5|35697.5|35719.3|35699.3|35723.3|35703.3|35715.3|35695.3|35
1651044480000|2022-04-27 07:28:00|35721.7|35701.7|35716.1|35696.1|35725.8|35705.8|35716.1|35696.1|37
1651044490000|2022-04-27 07:28:10|35716.8|35696.8|35714.5|35694.5|35721|35701|35712.8|35692.8|33
1651044500000|2022-04-27 07:28:20|35715.2|35695.2|35720.2|35700.2|35720.2|35700.2|35710.6|35690.6|38
1651044510000|2022-04-27 07:28:30|35719.6|35699.6|35718.8|35698.8|35722.6|35702.6|35715.9|35695.9|39
1651044520000|2022-04-27 07:28:40|35718.7|35698.7|35724.9|35704.9|35725.7|35705.7|35716.3|35696.3|39
1651044530000|2022-04-27 07:28:50|35722.9|35702.9|35725.3|35705.3|35727.4|35707.4|35721.5|35701.5|36
1651044540000|2022-04-27 07:29:00|35724.8|35704.8|35730.9|35710.9|35732.3|35712.3|35724.8|35704.8|39
1651044550000|2022-04-27 07:29:10|35732.7|35712.7|35731.8|35711.8|35733|35713|35730.4|35710.4|34
1651044560000|2022-04-27 07:29:20|35732.4|35712.4|35745.9|35725.9|35747.7|35727.7|35732.1|35712.1|38
1651044570000|2022-04-27 07:29:30|35746.3|35726.3|35748.3|35728.3|35753.3|35733.3|35746.3|35726.3|40
1651044580000|2022-04-27 07:29:40|35747.8|35727.8|35746.4|35726.4|35753.3|35733.3|35745|35725|36
1651044590000|2022-04-27 07:29:50|35745.5|35725.5|35755.5|35735.5|35757|35737|35745.5|35725.5|38
1651044600000|2022-04-27 07:30:00|35756.9|35736.9|35771.3|35751.3|35781|35751.3|35746.8|35726.8|38
1651044610000|2022-04-27 07:30:10|35771.8|35751.8|35768|35748|35778.9|35758.9|35766.7|35746.7|39
1651044620000|2022-04-27 07:30:20|35767.9|35747.9|35765.9|35745.9|35771.1|35751.1|35764.7|35744.7|40
1651044630000|2022-04-27 07:30:30|35767.2|35747.2|35826.9|35756.1|35858.7|35760.9|35762.6|35736.1|38
1651044640000|2022-04-27 07:30:40|35824|35756.2|35816.2|35750.1|35828.2|35768|35812.8|35745.3|38
1651044650000|2022-04-27 07:30:50|35816.4|35747.2|35803.4|35753.4|35822.2|35769.4|35785.7|35745.1|39
1651044660000|2022-04-27 07:31:00|35802.7|35752.7|35784.9|35764.9|35812.8|35774|35780.8|35748.9|40
1651044670000|2022-04-27 07:31:10|35783.1|35763.1|35781|35761|35786.6|35766.6|35776.3|35756.3|35
1651044680000|2022-04-27 07:31:20|35781.1|35761.1|35789.2|35769.2|35805.2|35769.6|35778.1|35747.3|37
1651044690000|2022-04-27 07:31:30|35790.4|35770.4|35792.7|35772.7|35797.4|35777.4|35788.3|35768.3|36
1651044700000|2022-04-27 07:31:40|35790.8|35770.8|35797.4|35777.4|35797.5|35777.5|35790.5|35770.5|34
1651044710000|2022-04-27 07:31:50|35796.7|35776.7|35807.3|35787.3|35809.6|35789.6|35796.7|35776.7|35
1651044720000|2022-04-27 07:32:00|35809.3|35789.3|35810|35790|35816.5|35796.5|35806.7|35786.7|39
1651044730000|2022-04-27 07:32:10|35809.4|35789.4|35856.3|35796.4|35862.6|35801.9|35808.4|35765.8|39
1651044740000|2022-04-27 07:32:20|35855.9|35796.9|35810.8|35790.8|35857.2|35802.1|35806|35776.5|36
1651044750000|2022-04-27 07:32:30|35805|35785|35822.2|35772.2|35822.2|35788.2|35793.2|35747.9|37
1651044760000|2022-04-27 07:32:40|35799.7|35779.7|35793.8|35773.8|35831.9|35780.9|35790.7|35750.4|37
1651044770000|2022-04-27 07:32:50|35796|35776|35818.9|35758.6|35836.9|35780.3|35795.3|35758.3|39
1651044780000|2022-04-27 07:33:00|35816.4|35755.8|35821.9|35760|35824|35760.1|35816.2|35755.8|34
1651044790000|2022-04-27 07:33:10|35822.2|35760.3|35823.3|35762.2|35826.6|35763.5|35820.5|35759.5|33
1651044800000|2022-04-27 07:33:20|35823.5|35762.1|35790.1|35770.1|35827.2|35773.8|35788.1|35756.8|37
1651044810000|2022-04-27 07:33:30|35790.3|35770.3|35785.8|35765.8|35791.5|35771.5|35784.9|35764.9|37
1651044820000|2022-04-27 07:33:40|35785.7|35765.7|35783.8|35763.8|35786.3|35766.3|35783.8|35763.8|33
1651044830000|2022-04-27 07:33:50|35783.7|35763.7|35794.9|35774.9|35798.1|35778.1|35783.7|35763.7|35
1651044840000|2022-04-27 07:34:00|35794.2|35774.2|35791.8|35771.8|35797.5|35777.5|35787|35767|35
1651044850000|2022-04-27 07:34:10|35792.8|35772.8|35789.9|35769.9|35794.2|35774.2|35786.2|35766.2|34
1651044860000|2022-04-27 07:34:20|35789.4|35769.4|35796.5|35776.5|35798.5|35778.5|35789.4|35769.4|34
1651044870000|2022-04-27 07:34:30|35795.6|35775.6|35793.2|35773.2|35797.8|35777.8|35792.3|35772.3|28
1651044880000|2022-04-27 07:34:40|35795|35775|35784.1|35764.1|35795|35775|35783.8|35763.8|33
1651044890000|2022-04-27 07:34:50|35784.9|35764.9|35764.9|35744.9|35784.9|35764.9|35764.6|35744.6|39
1651044900000|2022-04-27 07:35:00|35766.7|35746.7|35764.4|35744.4|35767.3|35747.3|35760.6|35740.6|35
1651044910000|2022-04-27 07:35:10|35763.7|35743.7|35777.5|35757.5|35778.7|35758.7|35763.7|35743.7|31
1651044920000|2022-04-27 07:35:20|35781.6|35761.6|35776.1|35756.1|35786|35766|35769.5|35749.5|34
1651044930000|2022-04-27 07:35:30|35776|35756|35794.2|35774.2|35813.7|35774.5|35774.3|35754.3|32
1651044940000|2022-04-27 07:35:40|35796.3|35776.3|35782.9|35762.9|35812.6|35778.5|35780.3|35760.3|30
1651044950000|2022-04-27 07:35:50|35783.1|35763.1|35784.1|35764.1|35785.1|35765.1|35780.8|35760.8|27
1651044960000|2022-04-27 07:36:00|35783.2|35763.2|35784.9|35764.9|35790|35770|35782.1|35762.1|33
1651044970000|2022-04-27 07:36:10|35785|35765|35784|35764|35785.1|35765.1|35782.9|35762.9|26
1651044980000|2022-04-27 07:36:20|35784.8|35764.8|35787.9|35767.9|35788.2|35768.2|35783.5|35763.5|24
1651044990000|2022-04-27 07:36:30|35787.6|35767.6|35788.7|35768.7|35790.7|35770.7|35787.1|35767.1|32
1651045000000|2022-04-27 07:36:40|35789.2|35769.2|35813.3|35763.3|35827.5|35783.6|35789|35762.6|29
1651045010000|2022-04-27 07:36:50|35812.6|35762.6|35823.9|35765.6|35828.1|35772.6|35812.3|35762.3|27
1651045020000|2022-04-27 07:37:00|35824.7|35767.2|35797.9|35777.9|35833.7|35780|35797.4|35765.7|29
1651045030000|2022-04-27 07:37:10|35797.4|35777.4|35802.8|35782.8|35802.8|35782.8|35797.4|35777.4|29
1651045040000|2022-04-27 07:37:20|35802.7|35782.7|35802|35782|35803|35783|35800|35780|27
1651045050000|2022-04-27 07:37:30|35802.2|35782.2|35798|35778|35802.2|35782.2|35797.7|35777.7|19
1651045060000|2022-04-27 07:37:40|35798.2|35778.2|35795.3|35775.3|35798.7|35778.7|35792.9|35772.9|36
1651045070000|2022-04-27 07:37:50|35795.7|35775.7|35791.5|35771.5|35796|35776|35789.8|35769.8|30
1651045080000|2022-04-27 07:38:00|35790.9|35770.9|35790.1|35770.1|35793.5|35773.5|35788|35768|36
1651045090000|2022-04-27 07:38:10|35789.9|35769.9|35785.8|35765.8|35790.2|35770.2|35785.7|35765.7|25
1651045100000|2022-04-27 07:38:20|35786.2|35766.2|35791.2|35771.2|35795.1|35775.1|35786|35766|33
1651045110000|2022-04-27 07:38:30|35790.7|35770.7|35796.8|35776.8|35798.5|35778.5|35790.7|35770.7|34
1651045120000|2022-04-27 07:38:40|35798|35778|35792.4|35772.4|35799.8|35779.8|35790.3|35770.3|31
1651045130000|2022-04-27 07:38:50|35791.6|35771.6|35790.8|35770.8|35793.8|35773.8|35790.2|35770.2|30
1651045140000|2022-04-27 07:39:00|35792.4|35772.4|35780.9|35760.9|35792.4|35772.4|35779.4|35759.4|35
1651045150000|2022-04-27 07:39:10|35779.1|35759.1|35778.5|35758.5|35781.7|35761.7|35776.9|35756.9|34
1651045160000|2022-04-27 07:39:20|35778.9|35758.9|35782.5|35762.5|35784.1|35764.1|35777.4|35757.4|33
1651045170000|2022-04-27 07:39:30|35778.5|35758.5|35779|35759|35786|35766|35778.5|35758.5|34
1651045180000|2022-04-27 07:39:40|35774.7|35754.7|35782|35762|35783.2|35763.2|35772.1|35752.1|33
1651045190000|2022-04-27 07:39:50|35779.4|35759.4|35789.2|35769.2|35790.8|35770.8|35779.4|35759.4|28
1651045200000|2022-04-27 07:40:00|35789.8|35769.8|35780.3|35760.3|35790.3|35770.3|35779.6|35759.6|38
1651045210000|2022-04-27 07:40:10|35780.6|35760.6|35776.4|35756.4|35787.1|35767.1|35773|35753|32
1651045220000|2022-04-27 07:40:20|35772.8|35752.8|35780.3|35760.3|35781|35761|35771.6|35751.6|29
1651045230000|2022-04-27 07:40:30|35781.5|35761.5|35777.1|35757.1|35782.8|35762.8|35776|35756|35
1651045240000|2022-04-27 07:40:40|35778.4|35758.4|35777.2|35757.2|35782.4|35762.4|35775.4|35755.4|35
1651045250000|2022-04-27 07:40:50|35777.7|35757.7|35759.7|35739.7|35777.7|35757.7|35757.1|35737.1|35
1651045260000|2022-04-27 07:41:00|35758|35738|35757.8|35737.8|35758.6|35738.6|35753.9|35733.9|36
1651045270000|2022-04-27 07:41:10|35759.8|35739.8|35756.1|35736.1|35760.7|35740.7|35753.4|35733.4|35
1651045280000|2022-04-27 07:41:20|35757.2|35737.2|35765.7|35745.7|35767.2|35747.2|35757|35737|36
1651045290000|2022-04-27 07:41:30|35765.1|35745.1|35762.2|35742.2|35765.1|35745.1|35762.1|35742.1|30
1651045300000|2022-04-27 07:41:40|35762.1|35742.1|35757.4|35737.4|35762.1|35742.1|35756.5|35736.5|34
1651045310000|2022-04-27 07:41:50|35758.2|35738.2|35759.2|35739.2|35762|35742|35755.4|35735.4|32
1651045320000|2022-04-27 07:42:00|35759.4|35739.4|35755.9|35735.9|35759.4|35739.4|35755.3|35735.3|29
1651045330000|2022-04-27 07:42:10|35756.1|35736.1|35754.5|35734.5|35757.4|35737.4|35750.6|35730.6|29
1651045340000|2022-04-27 07:42:20|35754.6|35734.6|35757.3|35737.3|35759.7|35739.7|35754.6|35734.6|30
1651045350000|2022-04-27 07:42:30|35756.8|35736.8|35761.8|35741.8|35761.8|35741.8|35755.3|35735.3|30
1651045360000|2022-04-27 07:42:40|35761.5|35741.5|35759.1|35739.1|35762|35742|35756.6|35736.6|33
1651045370000|2022-04-27 07:42:50|35759.9|35739.9|35748|35728|35759.9|35739.9|35745.2|35725.2|39
1651045380000|2022-04-27 07:43:00|35748.3|35728.3|35764.5|35744.5|35764.5|35744.5|35744.6|35724.6|37
1651045390000|2022-04-27 07:43:10|35763.8|35743.8|35750.6|35730.6|35763.8|35743.8|35749.4|35729.4|36
1651045400000|2022-04-27 07:43:20|35748.7|35728.7|35743.8|35723.8|35750.2|35730.2|35742.6|35722.6|29
1651045410000|2022-04-27 07:43:30|35744.1|35724.1|35738.6|35718.6|35744.1|35724.1|35737.7|35717.7|30
1651045420000|2022-04-27 07:43:40|35739.2|35719.2|35745.2|35725.2|35747|35727|35738.3|35718.3|33
1651045430000|2022-04-27 07:43:50|35745.7|35725.7|35740|35720|35745.7|35725.7|35739.6|35719.6|29
1651045440000|2022-04-27 07:44:00|35740.6|35720.6|35743.4|35723.4|35743.8|35723.8|35738.8|35718.8|36
1651045450000|2022-04-27 07:44:10|35743.1|35723.1|35744.9|35724.9|35745.1|35725.1|35742.9|35722.9|27
1651045460000|2022-04-27 07:44:20|35742.7|35722.7|35740.5|35720.5|35743.1|35723.1|35740.5|35720.5|28
1651045470000|2022-04-27 07:44:30|35740.7|35720.7|35737.6|35717.6|35742.2|35722.2|35737.6|35717.6|28
1651045480000|2022-04-27 07:44:40|35738|35718|35739.7|35719.7|35739.8|35719.8|35738|35718|31
1651045490000|2022-04-27 07:44:50|35738|35718|35737.8|35717.8|35738.9|35718.9|35734.1|35714.1|32
1651045500000|2022-04-27 07:45:00|35739.6|35719.6|35737.1|35717.1|35739.6|35719.6|35737|35717|28
1651045510000|2022-04-27 07:45:10|35737.4|35717.4|35744.1|35724.1|35744.4|35724.4|35737.4|35717.4|27
1651045520000|2022-04-27 07:45:20|35744.5|35724.5|35742.5|35722.5|35746.3|35726.3|35741.8|35721.8|27
1651045530000|2022-04-27 07:45:30|35742.1|35722.1|35742.4|35722.4|35742.7|35722.7|35740.7|35720.7|24
1651045540000|2022-04-27 07:45:40|35742.8|35722.8|35737.1|35717.1|35742.8|35722.8|35735.5|35715.5|29
1651045550000|2022-04-27 07:45:50|35736.8|35716.8|35726.1|35706.1|35737|35717|35726.1|35706.1|32
1651045560000|2022-04-27 07:46:00|35726.7|35706.7|35724.9|35704.9|35728.6|35708.6|35722.1|35702.1|24
1651045570000|2022-04-27 07:46:10|35725.1|35705.1|35701.2|35643.3|35725.1|35705.1|35700.2|35639.9|32
1651045580000|2022-04-27 07:46:20|35703.2|35644.4|35698.6|35648.6|35704.8|35649.2|35696.6|35644.2|30
1651045590000|2022-04-27 07:46:30|35698.8|35648.8|35696.4|35676.4|35709.2|35677.1|35693|35648.2|30
1651045600000|2022-04-27 07:46:40|35697.7|35677.7|35676.3|35656.3|35697.7|35677.7|35676.3|35656.3|36
1651045610000|2022-04-27 07:46:50|35677.9|35657.9|35674.1|35654.1|35678.5|35658.5|35669.1|35649.1|37
1651045620000|2022-04-27 07:47:00|35679|35659|35675.5|35655.5|35679|35659|35670.8|35650.8|33
1651045630000|2022-04-27 07:47:10|35675.4|35655.4|35674.1|35654.1|35680.3|35660.3|35673.1|35653.1|26
1651045640000|2022-04-27 07:47:20|35672.1|35652.1|35663.2|35643.2|35672.9|35652.9|35663.2|35643.2|31
1651045650000|2022-04-27 07:47:30|35662.9|35642.9|35656.5|35636.5|35668.3|35648.3|35654.1|35634.1|32
1651045660000|2022-04-27 07:47:40|35656.4|35636.4|35653|35633|35657.8|35637.8|35650.3|35630.3|29
1651045670000|2022-04-27 07:47:50|35652.9|35632.9|35668.5|35648.5|35669.7|35649.7|35650.8|35630.8|29
1651045680000|2022-04-27 07:48:00|35667.8|35647.8|35701.9|35645.1|35705.1|35655.1|35660.4|35622.9|36
1651045690000|2022-04-27 07:48:10|35697.3|35647.3|35688.6|35668.6|35699.8|35670.8|35683.3|35643.1|37
1651045700000|2022-04-27 07:48:20|35688.2|35668.2|35682.7|35662.7|35688.2|35668.2|35682.1|35662.1|30
1651045710000|2022-04-27 07:48:30|35682.5|35662.5|35669.3|35649.3|35682.9|35662.9|35664.8|35644.8|31
1651045720000|2022-04-27 07:48:40|35667.9|35647.9|35668.1|35648.1|35668.1|35648.1|35662.8|35642.8|33
1651045730000|2022-04-27 07:48:50|35667.4|35647.4|35668|35648|35673|35653|35663.2|35643.2|32
1651045740000|2022-04-27 07:49:00|35666.1|35646.1|35664.4|35644.4|35668.2|35648.2|35663.7|35643.7|31
1651045750000|2022-04-27 07:49:10|35661.8|35641.8|35666.5|35646.5|35667|35647|35660|35640|30
1651045760000|2022-04-27 07:49:20|35671.4|35651.4|35683.6|35663.6|35684.7|35664.7|35663.6|35643.6|35
1651045770000|2022-04-27 07:49:30|35683.8|35663.8|35680.9|35660.9|35684.9|35664.9|35680.9|35660.9|27
1651045780000|2022-04-27 07:49:40|35682.4|35662.4|35683.5|35663.5|35683.5|35663.5|35680.6|35660.6|23
1651045790000|2022-04-27 07:49:50|35683.2|35663.2|35680.8|35660.8|35685.4|35665.4|35680.8|35660.8|28
1651045800000|2022-04-27 07:50:00|35680.7|35660.7|35682.1|35662.1|35682.9|35662.9|35678.8|35658.8|31
1651045810000|2022-04-27 07:50:10|35681.8|35661.8|35684.3|35664.3|35685.6|35665.6|35679.7|35659.7|34
1651045820000|2022-04-27 07:50:20|35684.2|35664.2|35682.9|35662.9|35686|35666|35682.7|35662.7|25
1651045830000|2022-04-27 07:50:30|35682.8|35662.8|35687.5|35667.5|35687.7|35667.7|35682.8|35662.8|28
1651045840000|2022-04-27 07:50:40|35687.7|35667.7|35685.3|35665.3|35689.3|35669.3|35682.4|35662.4|29
1651045850000|2022-04-27 07:50:50|35680.3|35660.3|35680.4|35660.4|35682.9|35662.9|35679.8|35659.8|35
1651045860000|2022-04-27 07:51:00|35682.2|35662.2|35681.7|35661.7|35682.2|35662.2|35679.7|35659.7|29
1651045870000|2022-04-27 07:51:10|35681.3|35661.3|35680.1|35660.1|35681.3|35661.3|35679.5|35659.5|26
1651045880000|2022-04-27 07:51:20|35679.7|35659.7|35685|35665|35685.3|35665.3|35679.7|35659.7|30
1651045890000|2022-04-27 07:51:30|35684.5|35664.5|35683.5|35663.5|35686.5|35666.5|35682.8|35662.8|35
1651045900000|2022-04-27 07:51:40|35684.3|35664.3|35683.9|35663.9|35688|35668|35683.1|35663.1|28
1651045910000|2022-04-27 07:51:50|35684.8|35664.8|35684.8|35664.8|35686.5|35666.5|35684.5|35664.5|30
1651045920000|2022-04-27 07:52:00|35685|35665|35684.6|35664.6|35685|35665|35683.1|35663.1|26
1651045930000|2022-04-27 07:52:10|35684.3|35664.3|35687.3|35667.3|35687.7|35667.7|35683.8|35663.8|22
1651045940000|2022-04-27 07:52:20|35687.2|35667.2|35683.6|35663.6|35687.3|35667.3|35679.5|35659.5|34
1651045950000|2022-04-27 07:52:30|35684.2|35664.2|35684.4|35664.4|35686.5|35666.5|35682.6|35662.6|18
1651045960000|2022-04-27 07:52:40|35684.2|35664.2|35686.5|35666.5|35688|35668|35683.5|35663.5|23
1651045970000|2022-04-27 07:52:50|35686.7|35666.7|35687.8|35667.8|35688.8|35668.8|35684.9|35664.9|24
1651045980000|2022-04-27 07:53:00|35689.2|35669.2|35686.9|35666.9|35690.2|35670.2|35686.7|35666.7|28
1651045990000|2022-04-27 07:53:10|35686.3|35666.3|35677.6|35657.6|35686.8|35666.8|35677.1|35657.1|29
1651046000000|2022-04-27 07:53:20|35683.2|35663.2|35669.9|35649.9|35684.3|35664.3|35669.9|35649.9|37
1651046010000|2022-04-27 07:53:30|35670.2|35650.2|35668.9|35648.9|35671.6|35651.6|35666.8|35646.8|38
1651046020000|2022-04-27 07:53:40|35668|35648|35675.6|35655.6|35677.8|35657.8|35667.3|35647.3|35
1651046030000|2022-04-27 07:53:50|35675.4|35655.4|35680|35660|35680.5|35660.5|35675.1|35655.1|26
1651046040000|2022-04-27 07:54:00|35679.5|35659.5|35681.6|35661.6|35681.6|35661.6|35675|35655|31
1651046050000|2022-04-27 07:54:10|35681.5|35661.5|35678.2|35658.2|35683.8|35663.8|35677.6|35657.6|32
1651046060000|2022-04-27 07:54:20|35678.4|35658.4|35675|35655|35678.7|35658.7|35675|35655|24
1651046070000|2022-04-27 07:54:30|35676|35656|35679.8|35659.8|35684.7|35664.7|35674.5|35654.5|32
1651046080000|2022-04-27 07:54:40|35678.7|35658.7|35677.8|35657.8|35680|35660|35677.6|35657.6|29
1651046090000|2022-04-27 07:54:50|35679.2|35659.2|35678.9|35658.9|35682.1|35662.1|35678.7|35658.7|28
1651046100000|2022-04-27 07:55:00|35676.9|35656.9|35677.7|35657.7|35677.7|35657.7|35673.6|35653.6|29
1651046110000|2022-04-27 07:55:10|35677.1|35657.1|35672.1|35652.1|35677.1|35657.1|35672.1|35652.1|32
1651046120000|2022-04-27 07:55:20|35672.8|35652.8|35670.8|35650.8|35672.9|35652.9|35669.6|35649.6|29
1651046130000|2022-04-27 07:55:30|35670.2|35650.2|35667.9|35647.9|35670.5|35650.5|35665|35645|28
1651046140000|2022-04-27 07:55:40|35668|35648|35671.5|35651.5|35675.2|35655.2|35666.3|35646.3|28
1651046150000|2022-04-27 07:55:50|35671.3|35651.3|35674.8|35654.8|35675.7|35655.7|35671.3|35651.3|30
1651046160000|2022-04-27 07:56:00|35675.6|35655.6|35674.7|35654.7|35675.6|35655.6|35669.6|35649.6|26
1651046170000|2022-04-27 07:56:10|35674.4|35654.4|35670.3|35650.3|35675.4|35655.4|35667.9|35647.9|31
1651046180000|2022-04-27 07:56:20|35671.4|35651.4|35673.5|35653.5|35675.3|35655.3|35669.4|35649.4|31
1651046190000|2022-04-27 07:56:30|35674.3|35654.3|35674.1|35654.1|35674.3|35654.3|35672.3|35652.3|27
1651046200000|2022-04-27 07:56:40|35673.3|35653.3|35665|35645|35673.3|35653.3|35665|35645|26
1651046210000|2022-04-27 07:56:50|35665.9|35645.9|35662.4|35642.4|35665.9|35645.9|35661.9|35641.9|31
1651046220000|2022-04-27 07:57:00|35662.6|35642.6|35661.6|35641.6|35663.4|35643.4|35661.6|35641.6|25
1651046230000|2022-04-27 07:57:10|35661.7|35641.7|35664.3|35644.3|35666.6|35646.6|35661.7|35641.7|29
1651046240000|2022-04-27 07:57:20|35664.6|35644.6|35656.1|35636.1|35666.9|35646.9|35655.9|35635.9|33
1651046250000|2022-04-27 07:57:30|35654.7|35634.7|35657.7|35637.7|35658.1|35638.1|35652.8|35632.8|34
1651046260000|2022-04-27 07:57:40|35657.5|35637.5|35654|35634|35657.5|35637.5|35652.9|35632.9|27
1651046270000|2022-04-27 07:57:50|35653.6|35633.6|35654.2|35634.2|35655.7|35635.7|35652.8|35632.8|32
1651046280000|2022-04-27 07:58:00|35654.5|35634.5|35653.4|35633.4|35658.3|35638.3|35653.4|35633.4|32
1651046290000|2022-04-27 07:58:10|35652.6|35632.6|35666.3|35646.3|35668.3|35648.3|35651.9|35631.9|35
1651046300000|2022-04-27 07:58:20|35666.1|35646.1|35668.1|35648.1|35677.2|35657.2|35666.1|35646.1|29
1651046310000|2022-04-27 07:58:30|35667|35647|35667.7|35647.7|35671.5|35651.5|35666.7|35646.7|31
1651046320000|2022-04-27 07:58:40|35668.1|35648.1|35669|35649|35671.2|35651.2|35668.1|35648.1|34
1651046330000|2022-04-27 07:58:50|35669.1|35649.1|35669.7|35649.7|35670.3|35650.3|35668.6|35648.6|20
1651046340000|2022-04-27 07:59:00|35669.4|35649.4|35666.3|35646.3|35669.4|35649.4|35665.7|35645.7|27
1651046350000|2022-04-27 07:59:10|35666|35646|35664.7|35644.7|35666.9|35646.9|35663.8|35643.8|23
1651046360000|2022-04-27 07:59:20|35664.5|35644.5|35675.3|35655.3|35676.6|35656.6|35663.8|35643.8|30
1651046370000|2022-04-27 07:59:30|35675.1|35655.1|35674.1|35654.1|35675.8|35655.8|35674.1|35654.1|28
1651046380000|2022-04-27 07:59:40|35674.4|35654.4|35673.2|35653.2|35674.4|35654.4|35672.8|35652.8|27
1651046390000|2022-04-27 07:59:50|35673|35653|35673.5|35653.5|35674.8|35654.8|35668.9|35648.9|31
1651046400000|2022-04-27 08:00:00|35671.5|35651.5|35671.3|35651.3|35675.2|35655.2|35670.6|35650.6|34
1651046410000|2022-04-27 08:00:10|35672.7|35652.7|35689.4|35669.4|35691.9|35671.9|35670.6|35650.6|33
1651046420000|2022-04-27 08:00:20|35688.2|35668.2|35695.7|35675.7|35696.5|35676.5|35688.2|35668.2|30
1651046430000|2022-04-27 08:00:30|35693.6|35673.6|35705.5|35685.5|35706.1|35686.1|35693.6|35673.6|34
1651046440000|2022-04-27 08:00:40|35703.9|35683.9|35703.1|35683.1|35707.8|35687.8|35703.1|35683.1|35
1651046450000|2022-04-27 08:00:50|35703.2|35683.2|35708.7|35688.7|35709.2|35689.2|35703.2|35683.2|30
1651046460000|2022-04-27 08:01:00|35708.6|35688.6|35704.3|35684.3|35709.1|35689.1|35704.3|35684.3|28
1651046470000|2022-04-27 08:01:10|35704|35684|35706.5|35686.5|35707.1|35687.1|35704|35684|28
1651046480000|2022-04-27 08:01:20|35707.2|35687.2|35709.2|35689.2|35710.5|35690.5|35706.4|35686.4|29
1651046490000|2022-04-27 08:01:30|35707.5|35687.5|35706.4|35686.4|35708.1|35688.1|35705.9|35685.9|27
1651046500000|2022-04-27 08:01:40|35706.3|35686.3|35702.6|35682.6|35706.7|35686.7|35701.6|35681.6|22
1651046510000|2022-04-27 08:01:50|35702.7|35682.7|35702.6|35682.6|35704|35684|35700.2|35680.2|27
1651046520000|2022-04-27 08:02:00|35702.7|35682.7|35713.7|35693.7|35713.7|35693.7|35702.2|35682.2|28
1651046530000|2022-04-27 08:02:10|35715.1|35695.1|35713|35693|35715.6|35695.6|35711.5|35691.5|35
1651046540000|2022-04-27 08:02:20|35713.1|35693.1|35714.4|35694.4|35714.9|35694.9|35712.3|35692.3|25
1651046550000|2022-04-27 08:02:30|35714.5|35694.5|35709.1|35689.1|35714.5|35694.5|35709.1|35689.1|27
1651046560000|2022-04-27 08:02:40|35709.5|35689.5|35712.4|35692.4|35713.9|35693.9|35708.4|35688.4|32
1651046570000|2022-04-27 08:02:50|35712.5|35692.5|35715.7|35695.7|35715.7|35695.7|35712.2|35692.2|30
1651046580000|2022-04-27 08:03:00|35715.6|35695.6|35718.2|35698.2|35718.8|35698.8|35714.3|35694.3|29
1651046590000|2022-04-27 08:03:10|35718.3|35698.3|35713.1|35693.1|35718.3|35698.3|35711.7|35691.7|25
1651046600000|2022-04-27 08:03:20|35713.3|35693.3|35712.3|35692.3|35713.9|35693.9|35710.1|35690.1|19
1651046610000|2022-04-27 08:03:30|35713|35693|35711.3|35691.3|35713.8|35693.8|35709.3|35689.3|26
1651046620000|2022-04-27 08:03:40|35711.2|35691.2|35711.3|35691.3|35711.7|35691.7|35709.3|35689.3|28
1651046630000|2022-04-27 08:03:50|35711.5|35691.5|35711.6|35691.6|35714.9|35694.9|35711|35691|30
1651046640000|2022-04-27 08:04:00|35711.7|35691.7|35708.6|35688.6|35712.6|35692.6|35708.2|35688.2|29
1651046650000|2022-04-27 08:04:10|35709.1|35689.1|35710.5|35690.5|35710.8|35690.8|35707|35687|29
1651046660000|2022-04-27 08:04:20|35710|35690|35705.8|35685.8|35710.1|35690.1|35704.4|35684.4|38
1651046670000|2022-04-27 08:04:30|35705.2|35685.2|35706.3|35686.3|35707.5|35687.5|35704.3|35684.3|35
1651046680000|2022-04-27 08:04:40|35706.1|35686.1|35706.3|35686.3|35707.7|35687.7|35705.4|35685.4|24
1651046690000|2022-04-27 08:04:50|35706.8|35686.8|35707.4|35687.4|35708.3|35688.3|35706|35686|30
1651046700000|2022-04-27 08:05:00|35709.1|35689.1|35708.4|35688.4|35710.9|35690.9|35706.4|35686.4|33
1651046710000|2022-04-27 08:05:10|35708.5|35688.5|35712.1|35692.1|35712.1|35692.1|35708.2|35688.2|22
1651046720000|2022-04-27 08:05:20|35711.9|35691.9|35711.7|35691.7|35714.1|35694.1|35710.6|35690.6|35
1651046730000|2022-04-27 08:05:30|35712.2|35692.2|35716.4|35696.4|35717.5|35697.5|35711.1|35691.1|27
1651046740000|2022-04-27 08:05:40|35716.6|35696.6|35717.3|35697.3|35719.2|35699.2|35715.2|35695.2|30
1651046750000|2022-04-27 08:05:50|35717.2|35697.2|35716|35696|35718.9|35698.9|35715.4|35695.4|35
1651046760000|2022-04-27 08:06:00|35716.3|35696.3|35717.3|35697.3|35718.4|35698.4|35714.4|35694.4|34
1651046770000|2022-04-27 08:06:10|35717.8|35697.8|35716|35696|35718.4|35698.4|35716|35696|31
1651046780000|2022-04-27 08:06:20|35715.2|35695.2|35719|35699|35720.8|35700.8|35714.9|35694.9|27
1651046790000|2022-04-27 08:06:30|35717.9|35697.9|35711.8|35691.8|35718.3|35698.3|35711.8|35691.8|33
1651046800000|2022-04-27 08:06:40|35711.1|35691.1|35710.2|35690.2|35719.1|35699.1|35709.7|35689.7|29
1651046810000|2022-04-27 08:06:50|35711.1|35691.1|35708.7|35688.7|35711.1|35691.1|35708.5|35688.5|22
1651046820000|2022-04-27 08:07:00|35707.9|35687.9|35704.8|35684.8|35707.9|35687.9|35704.6|35684.6|23
1651046830000|2022-04-27 08:07:10|35704.4|35684.4|35703.1|35683.1|35706.2|35686.2|35703.1|35683.1|26
1651046840000|2022-04-27 08:07:20|35702.9|35682.9|35704.2|35684.2|35704.6|35684.6|35702|35682|22
1651046850000|2022-04-27 08:07:30|35704.1|35684.1|35706.5|35686.5|35707.5|35687.5|35703.7|35683.7|22
1651046860000|2022-04-27 08:07:40|35706.3|35686.3|35707.9|35687.9|35707.9|35687.9|35706.3|35686.3|15
1651046870000|2022-04-27 08:07:50|35708.2|35688.2|35706.6|35686.6|35709.5|35689.5|35706.1|35686.1|26
1651046880000|2022-04-27 08:08:00|35706.7|35686.7|35704.6|35684.6|35707.3|35687.3|35704.2|35684.2|26
1651046890000|2022-04-27 08:08:10|35705.1|35685.1|35712.5|35692.5|35713.6|35693.6|35704.6|35684.6|30
1651046900000|2022-04-27 08:08:20|35712.6|35692.6|35713.1|35693.1|35713.7|35693.7|35711.7|35691.7|24
1651046910000|2022-04-27 08:08:30|35713|35693|35711.3|35691.3|35713|35693|35710.5|35690.5|23
1651046920000|2022-04-27 08:08:40|35711.1|35691.1|35711.5|35691.5|35716.2|35696.2|35710.3|35690.3|26
1651046930000|2022-04-27 08:08:50|35711.6|35691.6|35712.1|35692.1|35712.6|35692.6|35711|35691|29
1651046940000|2022-04-27 08:09:00|35712.3|35692.3|35711.8|35691.8|35715.6|35695.6|35711.8|35691.8|29
1651046950000|2022-04-27 08:09:10|35711.2|35691.2|35710.4|35690.4|35714.4|35694.4|35710.4|35690.4|21
1651046960000|2022-04-27 08:09:20|35710.7|35690.7|35708.8|35688.8|35710.9|35690.9|35708.5|35688.5|25
1651046970000|2022-04-27 08:09:30|35709.4|35689.4|35704.5|35684.5|35709.4|35689.4|35704.1|35684.1|30
1651046980000|2022-04-27 08:09:40|35703.1|35683.1|35699.2|35679.2|35704.8|35684.8|35698.9|35678.9|30
1651046990000|2022-04-27 08:09:50|35699.9|35679.9|35700.5|35680.5|35700.8|35680.8|35699.6|35679.6|17
1651047000000|2022-04-27 08:10:00|35700.3|35680.3|35695.3|35675.3|35700.5|35680.5|35694.3|35674.3|24
1651047010000|2022-04-27 08:10:10|35695.1|35675.1|35692.7|35672.7|35695.1|35675.1|35692|35672|28
1651047020000|2022-04-27 08:10:20|35693.6|35673.6|35692.8|35672.8|35693.6|35673.6|35690.6|35670.6|32
1651047030000|2022-04-27 08:10:30|35692.7|35672.7|35693.8|35673.8|35693.8|35673.8|35692.3|35672.3|22
1651047040000|2022-04-27 08:10:40|35693.5|35673.5|35693.2|35673.2|35694.3|35674.3|35693|35673|21
1651047050000|2022-04-27 08:10:50|35693|35673|35693.5|35673.5|35693.6|35673.6|35692.4|35672.4|26
1651047060000|2022-04-27 08:11:00|35693.6|35673.6|35695|35675|35695.1|35675.1|35692.7|35672.7|33
1651047070000|2022-04-27 08:11:10|35695.3|35675.3|35692.3|35672.3|35695.7|35675.7|35691.6|35671.6|22
1651047080000|2022-04-27 08:11:20|35692.4|35672.4|35697.6|35677.6|35697.6|35677.6|35692.4|35672.4|30
1651047090000|2022-04-27 08:11:30|35697.2|35677.2|35704.5|35684.5|35705.9|35685.9|35697.2|35677.2|33
1651047100000|2022-04-27 08:11:40|35705|35685|35707.1|35687.1|35709.3|35689.3|35705|35685|29
1651047110000|2022-04-27 08:11:50|35706.7|35686.7|35704.2|35684.2|35707.4|35687.4|35702.7|35682.7|25
1651047120000|2022-04-27 08:12:00|35704.5|35684.5|35708.6|35688.6|35710.2|35690.2|35704.5|35684.5|31
1651047130000|2022-04-27 08:12:10|35709.1|35689.1|35710|35690|35711.5|35691.5|35709.1|35689.1|28
1651047140000|2022-04-27 08:12:20|35710.6|35690.6|35714.2|35694.2|35714.3|35694.3|35710.6|35690.6|25
1651047150000|2022-04-27 08:12:30|35714.3|35694.3|35708.9|35688.9|35716.3|35696.3|35708.8|35688.8|28
1651047160000|2022-04-27 08:12:40|35709.2|35689.2|35710.9|35690.9|35710.9|35690.9|35708.4|35688.4|22
1651047170000|2022-04-27 08:12:50|35710.1|35690.1|35706.9|35686.9|35710.1|35690.1|35705.3|35685.3|24
1651047180000|2022-04-27 08:13:00|35707.5|35687.5|35710.9|35690.9|35711.1|35691.1|35707.5|35687.5|29
1651047190000|2022-04-27 08:13:10|35710.5|35690.5|35709|35689|35711.4|35691.4|35708.2|35688.2|22
1651047200000|2022-04-27 08:13:20|35708.8|35688.8|35708.5|35688.5|35708.8|35688.8|35706.8|35686.8|28
1651047210000|2022-04-27 08:13:30|35708.2|35688.2|35706.6|35686.6|35708.7|35688.7|35706.6|35686.6|21
1651047220000|2022-04-27 08:13:40|35706.4|35686.4|35706.2|35686.2|35707.1|35687.1|35705.8|35685.8|24
1651047230000|2022-04-27 08:13:50|35706.3|35686.3|35707.8|35687.8|35707.8|35687.8|35705.6|35685.6|26
1651047240000|2022-04-27 08:14:00|35706.8|35686.8|35706|35686|35707.3|35687.3|35706|35686|28
1651047250000|2022-04-27 08:14:10|35706.1|35686.1|35707.3|35687.3|35707.3|35687.3|35705.1|35685.1|20
1651047260000|2022-04-27 08:14:20|35707.2|35687.2|35706|35686|35708.7|35688.7|35705.3|35685.3|26
1651047270000|2022-04-27 08:14:30|35706.2|35686.2|35705.1|35655.1|35709.4|35686.4|35693|35652.1|37
1651047280000|2022-04-27 08:14:40|35705.5|35655.5|35696.7|35646.7|35705.5|35662.7|35682.7|35643.9|30
1651047290000|2022-04-27 08:14:50|35696.4|35646.4|35695.6|35645.6|35700.1|35660.8|35678.3|35639.4|29
1651047300000|2022-04-27 08:15:00|35695.5|35645.5|35697.2|35647.2|35701.1|35648.2|35694|35644|34
1651047310000|2022-04-27 08:15:10|35697.3|35647.3|35672.8|35652.8|35698.4|35655.5|35672.8|35645.3|32
1651047320000|2022-04-27 08:15:20|35671.2|35651.2|35667.4|35647.4|35673.4|35653.4|35667.4|35647.4|29
1651047330000|2022-04-27 08:15:30|35669.1|35649.1|35665.9|35645.9|35670|35650|35665|35645|27
1651047340000|2022-04-27 08:15:40|35667.4|35647.4|35666.9|35646.9|35667.4|35647.4|35665.7|35645.7|25
1651047350000|2022-04-27 08:15:50|35666.5|35646.5|35668.1|35648.1|35668.1|35648.1|35664.8|35644.8|21
1651047360000|2022-04-27 08:16:00|35666|35646|35663.5|35643.5|35668.7|35648.7|35662.8|35642.8|30
1651047370000|2022-04-27 08:16:10|35664.1|35644.1|35663|35643|35665|35645|35662.8|35642.8|27
1651047380000|2022-04-27 08:16:20|35663.3|35643.3|35664.2|35644.2|35664.9|35644.9|35662.8|35642.8|26
1651047390000|2022-04-27 08:16:30|35663.6|35643.6|35661.7|35641.7|35667.6|35647.6|35661.7|35641.7|21
1651047400000|2022-04-27 08:16:40|35661.3|35641.3|35664.1|35644.1|35664.1|35644.1|35661.3|35641.3|31
1651047410000|2022-04-27 08:16:50|35663.2|35643.2|35654.6|35634.6|35663.4|35643.4|35652.8|35632.8|29
1651047420000|2022-04-27 08:17:00|35653.4|35633.4|35653.2|35633.2|35655|35635|35650.6|35630.6|24
1651047430000|2022-04-27 08:17:10|35652.6|35632.6|35650.3|35630.3|35653.4|35633.4|35646.9|35626.9|23
1651047440000|2022-04-27 08:17:20|35650.4|35630.4|35650|35630|35651.2|35631.2|35649|35629|24
1651047450000|2022-04-27 08:17:30|35649.6|35629.6|35647.9|35627.9|35650.8|35630.8|35647.1|35627.1|18
1651047460000|2022-04-27 08:17:40|35647.8|35627.8|35652.2|35632.2|35652.2|35632.2|35647.6|35627.6|16
1651047470000|2022-04-27 08:17:50|35651.7|35631.7|35652.2|35632.2|35652.5|35632.5|35649.2|35629.2|25
1651047480000|2022-04-27 08:18:00|35651.7|35631.7|35653|35633|35653.4|35633.4|35651.4|35631.4|17
1651047490000|2022-04-27 08:18:10|35651.1|35631.1|35651.5|35631.5|35651.5|35631.5|35646.3|35626.3|21
1651047500000|2022-04-27 08:18:20|35651.2|35631.2|35645.8|35625.8|35651.3|35631.3|35645.8|35625.8|21
1651047510000|2022-04-27 08:18:30|35646.5|35626.5|35645.1|35625.1|35648.3|35628.3|35644.5|35624.5|19
1651047520000|2022-04-27 08:18:40|35645.5|35625.5|35645.1|35625.1|35647.7|35627.7|35644.9|35624.9|20
1651047530000|2022-04-27 08:18:50|35645|35625|35643|35623|35645.7|35625.7|35642.5|35622.5|19
1651047540000|2022-04-27 08:19:00|35643.7|35623.7|35656.2|35598.9|35660.9|35624.5|35635.9|35596.9|30
1651047550000|2022-04-27 08:19:10|35658.1|35597.7|35648.8|35590.9|35658.8|35601.8|35644.6|35590.8|28
1651047560000|2022-04-27 08:19:20|35649.2|35589.4|35641.5|35591.5|35649.3|35593.3|35640.8|35585.2|35
1651047570000|2022-04-27 08:19:30|35641.6|35591.6|35640.3|35590.3|35647.5|35592.9|35639.7|35586.9|24
1651047580000|2022-04-27 08:19:40|35643.6|35587.2|35644.7|35586.9|35646.1|35588.1|35643.6|35585.6|25
1651047590000|2022-04-27 08:19:50|35640.9|35590.9|35627.1|35607.1|35644|35607.3|35620.2|35590.3|15
1651047600000|2022-04-27 08:20:00|35627.8|35607.8|35645.9|35595.9|35646.5|35611.9|35627.4|35595.9|25
1651047610000|2022-04-27 08:20:10|35649.5|35599.5|35644.6|35594.6|35654.7|35599.5|35644|35592.4|28
1651047620000|2022-04-27 08:20:20|35645.4|35595.4|35649.2|35591.5|35649.3|35608.1|35623.9|35586|31
1651047630000|2022-04-27 08:20:30|35649.4|35591|35631.2|35611.2|35649.4|35613.2|35629.1|35591|27
1651047640000|2022-04-27 08:20:40|35650.6|35593|35648.4|35598.4|35654.3|35600|35647.2|35593|35
1651047650000|2022-04-27 08:20:50|35647.9|35597.9|35645.9|35595.9|35648.9|35598.9|35645.9|35595.9|21
1651047660000|2022-04-27 08:21:00|35646|35596|35647.3|35597.3|35648|35598|35645.4|35595.4|24
1651047670000|2022-04-27 08:21:10|35648|35598|35630.4|35610.4|35648.4|35610.9|35630.3|35596.1|27
1651047680000|2022-04-27 08:21:20|35630.5|35610.5|35634.1|35614.1|35634.5|35614.5|35629.3|35609.3|28
1651047690000|2022-04-27 08:21:30|35637.2|35617.2|35635.2|35615.2|35637.2|35617.2|35631.5|35611.5|29
1651047700000|2022-04-27 08:21:40|35637.1|35617.1|35636.6|35616.6|35637.1|35617.1|35634.2|35614.2|28
1651047710000|2022-04-27 08:21:50|35636.1|35616.1|35636.4|35616.4|35636.8|35616.8|35635.3|35615.3|19
1651047720000|2022-04-27 08:22:00|35635.3|35615.3|35636.2|35616.2|35637.4|35617.4|35635.3|35615.3|22
1651047730000|2022-04-27 08:22:10|35637.6|35617.6|35636.4|35616.4|35637.6|35617.6|35634.6|35614.6|25
1651047740000|2022-04-27 08:22:20|35636.3|35616.3|35634.5|35614.5|35637|35617|35633.2|35613.2|21
1651047750000|2022-04-27 08:22:30|35634.9|35614.9|35635.7|35615.7|35636.3|35616.3|35631.5|35611.5|33
1651047760000|2022-04-27 08:22:40|35636.4|35616.4|35639.2|35619.2|35641.4|35621.4|35634.6|35614.6|31
1651047770000|2022-04-27 08:22:50|35640|35620|35640|35620|35640.3|35620.3|35637.9|35617.9|24
1651047780000|2022-04-27 08:23:00|35638.6|35618.6|35638.3|35618.3|35640.3|35620.3|35638.3|35618.3|20
1651047790000|2022-04-27 08:23:10|35638.6|35618.6|35640.5|35620.5|35642.2|35622.2|35638.6|35618.6|22
1651047800000|2022-04-27 08:23:20|35640.7|35620.7|35636.5|35616.5|35640.7|35620.7|35634.9|35614.9|20
1651047810000|2022-04-27 08:23:30|35639.8|35619.8|35655.5|35605.5|35661.7|35621.2|35638.8|35603.1|28
1651047820000|2022-04-27 08:23:40|35657.1|35607.1|35639.6|35619.6|35657.1|35620.7|35638|35605.5|27
1651047830000|2022-04-27 08:23:50|35639.5|35619.5|35636.2|35616.2|35641.6|35621.6|35635.5|35615.5|29
1651047840000|2022-04-27 08:24:00|35633.9|35613.9|35632.9|35612.9|35635.1|35615.1|35632.5|35612.5|28
1651047850000|2022-04-27 08:24:10|35634|35614|35637.3|35617.3|35639|35619|35633.6|35613.6|27
1651047860000|2022-04-27 08:24:20|35637.8|35617.8|35639.7|35619.7|35639.8|35619.8|35635.2|35615.2|29
1651047870000|2022-04-27 08:24:30|35636.4|35616.4|35634.3|35614.3|35638.8|35618.8|35634.2|35614.2|24
1651047880000|2022-04-27 08:24:40|35634.1|35614.1|35639.3|35619.3|35639.9|35619.9|35634.1|35614.1|24
1651047890000|2022-04-27 08:24:50|35639|35619|35637.9|35617.9|35640.9|35620.9|35634.8|35614.8|26
1651047900000|2022-04-27 08:25:00|35641.2|35621.2|35663.9|35604.3|35667.1|35621.2|35637.8|35601|32
1651047910000|2022-04-27 08:25:10|35655.2|35605.2|35659.5|35609.5|35660.3|35610.3|35655.2|35605.2|23
1651047920000|2022-04-27 08:25:20|35659.8|35609.8|35645.5|35625.5|35659.8|35625.8|35642.1|35609.7|26
1651047930000|2022-04-27 08:25:30|35645.2|35625.2|35646|35626|35648.2|35628.2|35643.9|35623.9|29
1651047940000|2022-04-27 08:25:40|35643.1|35623.1|35649.7|35629.7|35650.5|35630.5|35639.5|35619.5|35
1651047950000|2022-04-27 08:25:50|35650.1|35630.1|35649.5|35629.5|35653.2|35633.2|35647.9|35627.9|30
1651047960000|2022-04-27 08:26:00|35649.2|35629.2|35644.2|35624.2|35660|35633.1|35641.4|35609.9|32
1651047970000|2022-04-27 08:26:10|35643.2|35623.2|35647.9|35627.9|35648.2|35628.2|35642.6|35622.6|29
1651047980000|2022-04-27 08:26:20|35647.7|35627.7|35648.1|35628.1|35650.4|35630.4|35637.1|35617.1|31
1651047990000|2022-04-27 08:26:30|35648|35628|35654.8|35634.8|35654.8|35634.8|35648|35628|24
1651048000000|2022-04-27 08:26:40|35655.6|35635.6|35660.8|35640.8|35663.3|35643.3|35652.7|35632.7|29
1651048010000|2022-04-27 08:26:50|35661.3|35641.3|35677.3|35627.3|35686.9|35641.9|35661.3|35623.4|13
1651048020000|2022-04-27 08:27:00|35685.3|35622.7|35661.8|35641.8|35685.3|35642.9|35657.2|35622.7|33
1651048030000|2022-04-27 08:27:10|35661.3|35641.3|35660.7|35640.7|35684.2|35644.7|35660.6|35624.8|29
1651048040000|2022-04-27 08:27:20|35660.8|35640.8|35663.4|35643.4|35683.4|35644.3|35660.8|35625.1|28
1651048050000|2022-04-27 08:27:30|35663.3|35643.3|35667.9|35647.9|35681.2|35648.5|35663.3|35624|26
1651048060000|2022-04-27 08:27:40|35667.8|35647.8|35670.3|35650.3|35670.5|35650.5|35667.3|35647.3|31
1651048070000|2022-04-27 08:27:50|35670.2|35650.2|35671|35651|35671|35651|35669.5|35649.5|27
1651048080000|2022-04-27 08:28:00|35670.8|35650.8|35672.4|35652.4|35674|35654|35670.5|35650.5|26
1651048090000|2022-04-27 08:28:10|35672.1|35652.1|35669.5|35649.5|35672.7|35652.7|35667.4|35647.4|36
1651048100000|2022-04-27 08:28:20|35669.3|35649.3|35668.1|35648.1|35669.3|35649.3|35666.4|35646.4|34
1651048110000|2022-04-27 08:28:30|35667.7|35647.7|35673.7|35653.7|35675.8|35655.8|35667.7|35647.7|35
1651048120000|2022-04-27 08:28:40|35673.1|35653.1|35675|35655|35675.6|35655.6|35671.9|35651.9|30
1651048130000|2022-04-27 08:28:50|35674.2|35654.2|35671.3|35651.3|35676.8|35656.8|35671|35651|31
1651048140000|2022-04-27 08:29:00|35671.2|35651.2|35702.7|35682.7|35711.3|35684.1|35669.1|35649.1|36
1651048150000|2022-04-27 08:29:10|35702.8|35682.8|35703.1|35683.1|35705.5|35685.5|35702.1|35682.1|30
1651048160000|2022-04-27 08:29:20|35703.4|35683.4|35705.5|35685.5|35705.9|35685.9|35703.1|35683.1|27
1651048170000|2022-04-27 08:29:30|35705.7|35685.7|35707.3|35687.3|35708.2|35688.2|35704.2|35684.2|26
1651048180000|2022-04-27 08:29:40|35707.4|35687.4|35707.3|35687.3|35708.6|35688.6|35706.1|35686.1|22
1651048190000|2022-04-27 08:29:50|35708.1|35688.1|35709.9|35689.9|35711.3|35691.3|35708|35688|25
1651048200000|2022-04-27 08:30:00|35709.4|35689.4|35706.3|35686.3|35711.1|35691.1|35706.3|35686.3|27
1651048210000|2022-04-27 08:30:10|35710.4|35690.4|35701.4|35681.4|35726.8|35690.4|35700.9|35657.4|30
1651048220000|2022-04-27 08:30:20|35701.5|35681.5|35715.5|35655.9|35717.7|35681.7|35695.2|35655.2|27
1651048230000|2022-04-27 08:30:30|35715.7|35655.5|35711.9|35645.1|35718.9|35679.5|35688.9|35645.1|30
1651048240000|2022-04-27 08:30:40|35704.1|35654.1|35709.9|35649.8|35717.1|35654.6|35700.9|35644.9|31
1651048250000|2022-04-27 08:30:50|35711.2|35648.7|35691.6|35671.6|35711.2|35673.1|35689.7|35648.7|25
1651048260000|2022-04-27 08:31:00|35692.5|35672.5|35694.9|35674.9|35694.9|35674.9|35691.9|35671.9|29
1651048270000|2022-04-27 08:31:10|35694.5|35674.5|35695.3|35675.3|35695.7|35675.7|35693.3|35673.3|24
1651048280000|2022-04-27 08:31:20|35695.5|35675.5|35699.7|35679.7|35700|35680|35695.4|35675.4|28
1651048290000|2022-04-27 08:31:30|35699.6|35679.6|35700.8|35680.8|35700.9|35680.9|35697.4|35677.4|23
1651048300000|2022-04-27 08:31:40|35701.1|35681.1|35707.2|35687.2|35707.5|35687.5|35700.6|35680.6|30
1651048310000|2022-04-27 08:31:50|35708.6|35688.6|35712.8|35692.8|35713.8|35693.8|35707|35687|35
1651048320000|2022-04-27 08:32:00|35712.6|35692.6|35709|35689|35712.7|35692.7|35706.1|35686.1|30
1651048330000|2022-04-27 08:32:10|35709.1|35689.1|35710.1|35690.1|35711.3|35691.3|35708.5|35688.5|23
1651048340000|2022-04-27 08:32:20|35710|35690|35711|35691|35711.4|35691.4|35709.5|35689.5|22
1651048350000|2022-04-27 08:32:30|35711.3|35691.3|35711.1|35691.1|35712|35692|35706.6|35686.6|36
1651048360000|2022-04-27 08:32:40|35713.7|35693.7|35714.2|35694.2|35716.2|35696.2|35713.3|35693.3|29
1651048370000|2022-04-27 08:32:50|35714.1|35694.1|35715.8|35695.8|35716.2|35696.2|35713.2|35693.2|25
1651048380000|2022-04-27 08:33:00|35715.7|35695.7|35716.9|35696.9|35717.3|35697.3|35715.3|35695.3|26
1651048390000|2022-04-27 08:33:10|35717|35697|35722.5|35702.5|35725.1|35705.1|35717|35697|36
1651048400000|2022-04-27 08:33:20|35722.3|35702.3|35726.6|35706.6|35726.6|35706.6|35722.2|35702.2|30
1651048410000|2022-04-27 08:33:30|35726.8|35706.8|35726.5|35706.5|35727.7|35707.7|35725.5|35705.5|32
1651048420000|2022-04-27 08:33:40|35726.3|35706.3|35731.3|35711.3|35732.2|35712.2|35726.2|35706.2|32
1651048430000|2022-04-27 08:33:50|35731.4|35711.4|35731|35711|35732.4|35712.4|35729|35709|29
1651048440000|2022-04-27 08:34:00|35730.9|35710.9|35732|35712|35734.3|35714.3|35730.9|35710.9|29
1651048450000|2022-04-27 08:34:10|35731.9|35711.9|35727.2|35707.2|35736.4|35716.4|35727|35707|32
1651048460000|2022-04-27 08:34:20|35729.4|35709.4|35723.7|35703.7|35729.4|35709.4|35722.6|35702.6|30
1651048470000|2022-04-27 08:34:30|35722.9|35702.9|35719.1|35699.1|35724.2|35704.2|35717.9|35697.9|36
1651048480000|2022-04-27 08:34:40|35719.7|35699.7|35720.9|35700.9|35721.3|35701.3|35719.2|35699.2|35
1651048490000|2022-04-27 08:34:50|35721.3|35701.3|35723|35703|35723|35703|35720.8|35700.8|23
1651048500000|2022-04-27 08:35:00|35722.8|35702.8|35727.4|35707.4|35728.2|35708.2|35722.4|35702.4|30
1651048510000|2022-04-27 08:35:10|35727.3|35707.3|35725.5|35705.5|35727.5|35707.5|35724.7|35704.7|32
1651048520000|2022-04-27 08:35:20|35725.2|35705.2|35725.7|35705.7|35727.2|35707.2|35725.2|35705.2|26
1651048530000|2022-04-27 08:35:30|35725.4|35705.4|35724.8|35704.8|35728|35708|35724.8|35704.8|22
1651048540000|2022-04-27 08:35:40|35725.9|35705.9|35724.8|35704.8|35726.1|35706.1|35724.6|35704.6|19
1651048550000|2022-04-27 08:35:50|35725.1|35705.1|35724|35704|35726|35706|35723.7|35703.7|21
1651048560000|2022-04-27 08:36:00|35723.9|35703.9|35726.3|35706.3|35726.6|35706.6|35723.9|35703.9|18
1651048570000|2022-04-27 08:36:10|35725.7|35705.7|35725.1|35705.1|35726.5|35706.5|35724.7|35704.7|24
1651048580000|2022-04-27 08:36:20|35725.9|35705.9|35719.6|35699.6|35726.4|35706.4|35719.6|35699.6|16
1651048590000|2022-04-27 08:36:30|35719.7|35699.7|35719.4|35699.4|35720.2|35700.2|35718.3|35698.3|33
1651048600000|2022-04-27 08:36:40|35719.3|35699.3|35720.2|35700.2|35720.2|35700.2|35719.2|35699.2|31
1651048610000|2022-04-27 08:36:50|35720.5|35700.5|35720|35700|35720.7|35700.7|35719.6|35699.6|15
1651048620000|2022-04-27 08:37:00|35720.2|35700.2|35720|35700|35720.8|35700.8|35719.6|35699.6|28
1651048630000|2022-04-27 08:37:10|35720.1|35700.1|35721.7|35701.7|35721.9|35701.9|35718.6|35698.6|34
1651048640000|2022-04-27 08:37:20|35721.6|35701.6|35719.7|35699.7|35721.6|35701.6|35717.3|35697.3|36
1651048650000|2022-04-27 08:37:30|35719.8|35699.8|35722.4|35702.4|35726.2|35706.2|35718.8|35698.8|34
1651048660000|2022-04-27 08:37:40|35722.5|35702.5|35721|35701|35722.6|35702.6|35720.6|35700.6|31
1651048670000|2022-04-27 08:37:50|35720.7|35700.7|35724.1|35704.1|35724.6|35704.6|35720.3|35700.3|18
1651048680000|2022-04-27 08:38:00|35724.4|35704.4|35725.7|35705.7|35726.1|35706.1|35724.1|35704.1|17
1651048690000|2022-04-27 08:38:10|35725.8|35705.8|35729.8|35709.8|35730|35710|35724.8|35704.8|25
1651048700000|2022-04-27 08:38:20|35728.3|35708.3|35730.2|35710.2|35730.7|35710.7|35726.6|35706.6|31
1651048710000|2022-04-27 08:38:30|35730.3|35710.3|35731.6|35711.6|35732.9|35712.9|35729.7|35709.7|31
1651048720000|2022-04-27 08:38:40|35731.7|35711.7|35732.2|35712.2|35734|35714|35731.7|35711.7|21
1651048730000|2022-04-27 08:38:50|35732.1|35712.1|35728.7|35708.7|35733.6|35713.6|35728.3|35708.3|28
1651048740000|2022-04-27 08:39:00|35728.8|35708.8|35726.6|35706.6|35730.2|35710.2|35726.3|35706.3|26
1651048750000|2022-04-27 08:39:10|35726.9|35706.9|35726.8|35706.8|35727.6|35707.6|35726.3|35706.3|20
1651048760000|2022-04-27 08:39:20|35727.1|35707.1|35726.9|35706.9|35727.7|35707.7|35726.6|35706.6|23
1651048770000|2022-04-27 08:39:30|35726.8|35706.8|35728.7|35708.7|35728.7|35708.7|35726.7|35706.7|16
1651048780000|2022-04-27 08:39:40|35727|35707|35728.2|35708.2|35730.9|35710.9|35727|35707|23
1651048790000|2022-04-27 08:39:50|35728.7|35708.7|35716.3|35696.3|35728.9|35708.9|35716.3|35696.3|30
1651048800000|2022-04-27 08:40:00|35715.8|35695.8|35716.9|35696.9|35717.6|35697.6|35714.1|35694.1|33
1651048810000|2022-04-27 08:40:10|35716.4|35696.4|35724.3|35704.3|35724.9|35704.9|35716.1|35696.1|29
1651048820000|2022-04-27 08:40:20|35724.4|35704.4|35723.7|35703.7|35724.7|35704.7|35723.6|35703.6|25
1651048830000|2022-04-27 08:40:30|35723.8|35703.8|35723|35703|35724.4|35704.4|35721.3|35701.3|17
1651048840000|2022-04-27 08:40:40|35722.8|35702.8|35724.3|35704.3|35724.7|35704.7|35722.4|35702.4|24
1651048850000|2022-04-27 08:40:50|35724.4|35704.4|35724|35704|35724.5|35704.5|35723.5|35703.5|25
1651048860000|2022-04-27 08:41:00|35723.5|35703.5|35723.2|35703.2|35723.8|35703.8|35722.9|35702.9|26
1651048870000|2022-04-27 08:41:10|35723.3|35703.3|35724.5|35704.5|35724.5|35704.5|35723.1|35703.1|12
1651048880000|2022-04-27 08:41:20|35724.1|35704.1|35722.7|35702.7|35724.8|35704.8|35722.6|35702.6|19
1651048890000|2022-04-27 08:41:30|35726.3|35706.3|35721.3|35701.3|35726.3|35706.3|35720|35700|29
1651048900000|2022-04-27 08:41:40|35720.9|35700.9|35721.6|35701.6|35721.9|35701.9|35720.8|35700.8|21
1651048910000|2022-04-27 08:41:50|35721.4|35701.4|35722.2|35702.2|35723.8|35703.8|35721.2|35701.2|22
1651048920000|2022-04-27 08:42:00|35723|35703|35723.2|35703.2|35724.4|35704.4|35722.5|35702.5|26
1651048930000|2022-04-27 08:42:10|35723.1|35703.1|35724.5|35704.5|35724.5|35704.5|35722.8|35702.8|20
1651048940000|2022-04-27 08:42:20|35724.3|35704.3|35727.3|35707.3|35730.1|35710.1|35723.6|35703.6|27
1651048950000|2022-04-27 08:42:30|35727.5|35707.5|35728.7|35708.7|35730.7|35710.7|35727.2|35707.2|26
1651048960000|2022-04-27 08:42:40|35728.6|35708.6|35728.9|35708.9|35729.4|35709.4|35727.4|35707.4|26
1651048970000|2022-04-27 08:42:50|35728.2|35708.2|35727|35707|35728.3|35708.3|35725.3|35705.3|24
1651048980000|2022-04-27 08:43:00|35726.9|35706.9|35729.5|35709.5|35730|35710|35726.9|35706.9|19
1651048990000|2022-04-27 08:43:10|35728.8|35708.8|35729.8|35709.8|35731.5|35711.5|35728.2|35708.2|15
1651049000000|2022-04-27 08:43:20|35729|35709|35729.9|35709.9|35730.3|35710.3|35728.9|35708.9|19
1651049010000|2022-04-27 08:43:30|35735|35715|35742.8|35722.8|35745.5|35725.5|35735|35715|30
1651049020000|2022-04-27 08:43:40|35742.5|35722.5|35759.2|35739.2|35759.2|35739.2|35742.5|35722.5|33
1651049030000|2022-04-27 08:43:50|35758.9|35738.9|35759.2|35739.2|35760.2|35740.2|35758.3|35738.3|16
1651049040000|2022-04-27 08:44:00|35759.7|35739.7|35758|35738|35760.8|35740.8|35757.8|35737.8|25
1651049050000|2022-04-27 08:44:10|35757.9|35737.9|35757.9|35737.9|35758.8|35738.8|35756.8|35736.8|30
1651049060000|2022-04-27 08:44:20|35759|35739|35767.3|35747.3|35767.3|35747.3|35758.8|35738.8|29
1651049070000|2022-04-27 08:44:30|35766.5|35746.5|35764.7|35744.7|35766.8|35746.8|35764.7|35744.7|29
1651049080000|2022-04-27 08:44:40|35765|35745|35768.3|35748.3|35768.3|35748.3|35763.2|35743.2|20
1651049090000|2022-04-27 08:44:50|35768.4|35748.4|35765.3|35745.3|35769.5|35749.5|35765.3|35745.3|28
1651049100000|2022-04-27 08:45:00|35765.1|35745.1|35769.5|35749.5|35772.7|35752.7|35764.8|35744.8|25
1651049110000|2022-04-27 08:45:10|35769.1|35749.1|35773.7|35753.7|35773.7|35753.7|35769.1|35749.1|30
1651049120000|2022-04-27 08:45:20|35773.6|35753.6|35772.9|35752.9|35773.7|35753.7|35772.7|35752.7|14
1651049130000|2022-04-27 08:45:30|35773.3|35753.3|35769.1|35749.1|35773.6|35753.6|35769.1|35749.1|30
1651049140000|2022-04-27 08:45:40|35768.4|35748.4|35771.3|35751.3|35773|35753|35768.4|35748.4|29
1651049150000|2022-04-27 08:45:50|35770.4|35750.4|35771.6|35751.6|35774|35754|35769.7|35749.7|32
1651049160000|2022-04-27 08:46:00|35771.5|35751.5|35772.3|35752.3|35774.1|35754.1|35771.3|35751.3|30
1651049170000|2022-04-27 08:46:10|35772.5|35752.5|35780.6|35760.6|35780.6|35760.6|35772.5|35752.5|26
1651049180000|2022-04-27 08:46:20|35780.8|35760.8|35784.8|35764.8|35784.8|35764.8|35780.8|35760.8|23
1651049190000|2022-04-27 08:46:30|35785.4|35765.4|35783.8|35763.8|35791.3|35771.3|35782.6|35762.6|30
1651049200000|2022-04-27 08:46:40|35783.3|35763.3|35781.9|35761.9|35785.3|35765.3|35781.4|35761.4|24
1651049210000|2022-04-27 08:46:50|35782.1|35762.1|35780.9|35760.9|35782.1|35762.1|35780.1|35760.1|26
1651049220000|2022-04-27 08:47:00|35781.4|35761.4|35805.6|35785.6|35805.6|35785.6|35781.4|35761.4|32
1651049230000|2022-04-27 08:47:10|35805.9|35785.9|35808.3|35788.3|35808.6|35788.6|35798.1|35778.1|29
1651049240000|2022-04-27 08:47:20|35808.6|35788.6|35814.5|35794.5|35815.3|35795.3|35808.6|35788.6|31
1651049250000|2022-04-27 08:47:30|35814.7|35794.7|35817|35797|35818|35798|35814.7|35794.7|35
1651049260000|2022-04-27 08:47:40|35817.5|35797.5|35824.6|35804.6|35829.5|35809.5|35817.1|35797.1|31
1651049270000|2022-04-27 08:47:50|35825.2|35805.2|35826|35806|35828.5|35808.5|35823.5|35803.5|24
1651049280000|2022-04-27 08:48:00|35826.9|35806.9|35822.3|35802.3|35827.3|35807.3|35819.8|35799.8|28
1651049290000|2022-04-27 08:48:10|35821.6|35801.6|35819.9|35799.9|35822.1|35802.1|35819.5|35799.5|24
1651049300000|2022-04-27 08:48:20|35815.1|35795.1|35811.2|35791.2|35819.2|35799.2|35810.2|35790.2|30
1651049310000|2022-04-27 08:48:30|35811.6|35791.6|35812|35792|35812.4|35792.4|35810.2|35790.2|26
1651049320000|2022-04-27 08:48:40|35811.9|35791.9|35811.6|35791.6|35812.6|35792.6|35810.3|35790.3|29
1651049330000|2022-04-27 08:48:50|35811.5|35791.5|35811|35791|35812.3|35792.3|35810.2|35790.2|27
1651049340000|2022-04-27 08:49:00|35811.1|35791.1|35819|35799|35819|35799|35809.5|35789.5|34
1651049350000|2022-04-27 08:49:10|35817.2|35797.2|35841.4|35821.4|35841.4|35821.4|35817.2|35797.2|30
1651049360000|2022-04-27 08:49:20|35841.3|35821.3|35826.7|35806.7|35841.3|35821.3|35822.1|35802.1|38
1651049370000|2022-04-27 08:49:30|35824.3|35804.3|35825.1|35805.1|35828.6|35808.6|35822.8|35802.8|30
1651049380000|2022-04-27 08:49:40|35824.7|35804.7|35821.6|35801.6|35827|35807|35821.6|35801.6|32
1651049390000|2022-04-27 08:49:50|35821.8|35801.8|35824.2|35804.2|35825.2|35805.2|35821.8|35801.8|29
1651049400000|2022-04-27 08:50:00|35828.6|35808.6|35851.7|35831.7|35852.1|35832.1|35828.6|35808.6|36
1651049410000|2022-04-27 08:50:10|35851.4|35831.4|35851.9|35831.9|35853.7|35833.7|35849.5|35829.5|32
1651049420000|2022-04-27 08:50:20|35852|35832|35851.2|35831.2|35852.5|35832.5|35846.4|35826.4|24
1651049430000|2022-04-27 08:50:30|35851.4|35831.4|35857.3|35837.3|35857.6|35837.6|35850.2|35830.2|34
1651049440000|2022-04-27 08:50:40|35857.2|35837.2|35858.4|35838.4|35860.7|35840.7|35855.4|35835.4|28
1651049450000|2022-04-27 08:50:50|35858.3|35838.3|35860.5|35840.5|35860.9|35840.9|35857.9|35837.9|26
1651049460000|2022-04-27 08:51:00|35861.1|35841.1|35854.7|35834.7|35861.3|35841.3|35853|35833|30
1651049470000|2022-04-27 08:51:10|35857.9|35837.9|35856.9|35836.9|35857.9|35837.9|35852.6|35832.6|32
1651049480000|2022-04-27 08:51:20|35857|35837|35852.4|35832.4|35858.1|35838.1|35852.4|35832.4|23
1651049490000|2022-04-27 08:51:30|35851.9|35831.9|35851.4|35831.4|35853.5|35833.5|35850.6|35830.6|24
1651049500000|2022-04-27 08:51:40|35851.5|35831.5|35864|35844|35870.8|35850.8|35849.2|35829.2|28
1651049510000|2022-04-27 08:51:50|35863.6|35843.6|35877.5|35857.5|35878.3|35858.3|35862|35842|33
1651049520000|2022-04-27 08:52:00|35877.8|35857.8|35882.4|35862.4|35886.3|35866.3|35875.2|35855.2|30
1651049530000|2022-04-27 08:52:10|35881.9|35861.9|35889.6|35869.6|35889.6|35869.6|35881.9|35861.9|28
1651049540000|2022-04-27 08:52:20|35888.8|35868.8|35891.6|35871.6|35892.8|35872.8|35886.6|35866.6|33
1651049550000|2022-04-27 08:52:30|35891.7|35871.7|35892.7|35872.7|35896.4|35876.4|35890.4|35870.4|32
1651049560000|2022-04-27 08:52:40|35893.7|35873.7|35892.7|35872.7|35894.2|35874.2|35890.5|35870.5|27
1651049570000|2022-04-27 08:52:50|35892.8|35872.8|35892.4|35872.4|35892.9|35872.9|35890.8|35870.8|29
1651049580000|2022-04-27 08:53:00|35893.2|35873.2|35891.6|35871.6|35893.2|35873.2|35889.8|35869.8|28
1651049590000|2022-04-27 08:53:10|35891.3|35871.3|35886.5|35866.5|35894.7|35874.7|35886.5|35866.5|24
1651049600000|2022-04-27 08:53:20|35885|35865|35888.1|35868.1|35895.4|35875.4|35883.8|35863.8|19
1651049610000|2022-04-27 08:53:30|35892.6|35872.6|35906.2|35886.2|35906.5|35886.5|35892.6|35872.6|30
1651049620000|2022-04-27 08:53:40|35905.4|35885.4|35960|35898.3|35960|35919.8|35905.4|35885.4|31
1651049630000|2022-04-27 08:53:50|35963.4|35890.8|35926.7|35906.7|35963.4|35918|35926.7|35890.8|33
1651049640000|2022-04-27 08:54:00|35929.2|35909.2|35919.6|35899.6|35929.2|35909.2|35917.8|35897.8|36
1651049650000|2022-04-27 08:54:10|35920.1|35900.1|35920.1|35900.1|35934.7|35901.9|35917.8|35883.8|24
1651049660000|2022-04-27 08:54:20|35920.8|35900.8|35908.5|35849.8|35937.1|35900.8|35904.4|35847.9|37
1651049670000|2022-04-27 08:54:30|35907|35850.6|35912.3|35847.4|35913.3|35850.6|35905|35846.7|31
1651049680000|2022-04-27 08:54:40|35913.3|35846.7|35897.5|35877.5|35914.7|35877.5|35893.9|35845.2|39
1651049690000|2022-04-27 08:54:50|35895.2|35875.2|35902.7|35882.7|35915.1|35883.4|35895.2|35863.2|35
1651049700000|2022-04-27 08:55:00|35902.2|35882.2|35912.5|35892.5|35929.8|35894.2|35902.1|35870.6|34
1651049710000|2022-04-27 08:55:10|35915.8|35895.8|35913.7|35893.7|35915.8|35895.8|35910.6|35890.6|28
1651049720000|2022-04-27 08:55:20|35913.3|35893.3|35914.5|35894.5|35915.2|35895.2|35909.5|35889.5|30
1651049730000|2022-04-27 08:55:30|35915.5|35895.5|35914.1|35894.1|35915.5|35895.5|35911.9|35891.9|28
1651049740000|2022-04-27 08:55:40|35913.3|35893.3|35914.5|35894.5|35915.3|35895.3|35912.6|35892.6|25
1651049750000|2022-04-27 08:55:50|35914.7|35894.7|35917.2|35897.2|35917.2|35897.2|35912.4|35892.4|23
1651049760000|2022-04-27 08:56:00|35921.9|35901.9|35917.8|35897.8|35921.9|35901.9|35916.9|35896.9|26
1651049770000|2022-04-27 08:56:10|35919.1|35899.1|35922.7|35902.7|35923|35903|35918|35898|33
1651049780000|2022-04-27 08:56:20|35922.6|35902.6|35916.3|35896.3|35922.8|35902.8|35910.5|35890.5|33
1651049790000|2022-04-27 08:56:30|35918.4|35898.4|35899.8|35879.8|35919.5|35899.5|35899.8|35879.8|36
1651049800000|2022-04-27 08:56:40|35900.4|35880.4|35890.4|35870.4|35904|35884|35887.2|35867.2|37
1651049810000|2022-04-27 08:56:50|35889.6|35869.6|35848.9|35828.9|35889.6|35869.6|35848.9|35828.9|39
1651049820000|2022-04-27 08:57:00|35847.9|35827.9|35857.3|35837.3|35862.5|35842.5|35839.6|35819.6|39
1651049830000|2022-04-27 08:57:10|35857.9|35837.9|35852.6|35832.6|35864.3|35844.3|35845.6|35825.6|37
1651049840000|2022-04-27 08:57:20|35850.1|35830.1|35850|35830|35857.3|35837.3|35846|35826|38
1651049850000|2022-04-27 08:57:30|35849.1|35829.1|35851.3|35831.3|35855.7|35835.7|35849.1|35829.1|32
1651049860000|2022-04-27 08:57:40|35851.8|35831.8|35850.1|35830.1|35870.7|35832.7|35849.5|35811.4|35
1651049870000|2022-04-27 08:57:50|35850.2|35830.2|35866.9|35846.9|35870.4|35850.4|35847.5|35827.5|36
1651049880000|2022-04-27 08:58:00|35868|35848|35878.4|35858.4|35878.4|35858.4|35855.9|35835.9|34
1651049890000|2022-04-27 08:58:10|35878.3|35858.3|35880.1|35860.1|35886.9|35866.9|35877.5|35857.5|38
1651049900000|2022-04-27 08:58:20|35881.7|35861.7|35886.1|35866.1|35888.1|35868.1|35881.2|35861.2|38
1651049910000|2022-04-27 08:58:30|35887|35867|35886.8|35866.8|35895.4|35870.6|35877.7|35838.7|39
1651049920000|2022-04-27 08:58:40|35888.8|35868.8|35881.7|35861.7|35891.1|35871.1|35880|35860|32
1651049930000|2022-04-27 08:58:50|35881.3|35861.3|35880.4|35860.4|35883.9|35863.9|35876.7|35856.7|26
1651049940000|2022-04-27 08:59:00|35881.3|35861.3|35891.7|35871.7|35891.7|35871.7|35880|35860|35
1651049950000|2022-04-27 08:59:10|35891.6|35871.6|35900.9|35880.9|35900.9|35880.9|35890.4|35870.4|33
1651049960000|2022-04-27 08:59:20|35901.3|35881.3|35904.9|35884.9|35906.2|35886.2|35898.7|35878.7|34
1651049970000|2022-04-27 08:59:30|35904.1|35884.1|35900.5|35880.5|35909.6|35889.6|35897.8|35877.8|37
1651049980000|2022-04-27 08:59:40|35901.2|35881.2|35923.7|35903.7|35925.8|35905.8|35901.2|35881.2|32
1651049990000|2022-04-27 08:59:50|35926|35906|35937.8|35917.8|35937.8|35917.8|35925.2|35905.2|36
1651050000000|2022-04-27 09:00:00|35935.4|35915.4|35943.8|35923.8|35943.8|35923.8|35935.4|35915.4|39
1651050010000|2022-04-27 09:00:10|35943.3|35923.3|35942|35922|35943.7|35923.7|35938.7|35918.7|39
1651050020000|2022-04-27 09:00:20|35942.4|35922.4|35943.4|35923.4|35943.7|35923.7|35938.2|35918.2|35
1651050030000|2022-04-27 09:00:30|35944.2|35924.2|35936.5|35916.5|35944.7|35924.7|35935.3|35915.3|35
1651050040000|2022-04-27 09:00:40|35936.2|35916.2|35937.9|35917.9|35937.9|35917.9|35933.2|35913.2|34
1651050050000|2022-04-27 09:00:50|35937.6|35917.6|35932.4|35912.4|35937.7|35917.7|35931.9|35911.9|33
1651050060000|2022-04-27 09:01:00|35932.7|35912.7|35916.7|35896.7|35933.4|35913.4|35916.6|35896.6|30
1651050070000|2022-04-27 09:01:10|35916.6|35896.6|35912.8|35892.8|35919|35899|35908.4|35888.4|40
1651050080000|2022-04-27 09:01:20|35912.4|35892.4|35909.4|35889.4|35916.7|35896.7|35908.4|35888.4|33
1651050090000|2022-04-27 09:01:30|35909.7|35889.7|35908.5|35888.5|35911.3|35891.3|35907.1|35887.1|30
1651050100000|2022-04-27 09:01:40|35908.3|35888.3|35910.9|35890.9|35912|35892|35907.7|35887.7|28
1651050110000|2022-04-27 09:01:50|35910.8|35890.8|35913.6|35893.6|35916.7|35896.7|35910.6|35890.6|26
1651050120000|2022-04-27 09:02:00|35913.4|35893.4|35913.7|35893.7|35914.7|35894.7|35910.1|35890.1|32
1651050130000|2022-04-27 09:02:10|35913.8|35893.8|35913.1|35893.1|35913.8|35893.8|35910.4|35890.4|28
1651050140000|2022-04-27 09:02:20|35911.7|35891.7|35915.8|35895.8|35918.2|35898.2|35911.7|35891.7|32
1651050150000|2022-04-27 09:02:30|35915.4|35895.4|35913.8|35893.8|35915.8|35895.8|35908|35888|33
1651050160000|2022-04-27 09:02:40|35913.4|35893.4|35913.7|35893.7|35913.8|35893.8|35909.8|35889.8|30
1651050170000|2022-04-27 09:02:50|35913.6|35893.6|35909.5|35889.5|35916.2|35896.2|35909.5|35889.5|27
1651050180000|2022-04-27 09:03:00|35910.8|35890.8|35909.3|35889.3|35914.1|35894.1|35907|35887|30
1651050190000|2022-04-27 09:03:10|35909.2|35889.2|35902.3|35882.3|35909.3|35889.3|35901.8|35881.8|33
1651050200000|2022-04-27 09:03:20|35902.4|35882.4|35899.6|35879.6|35902.9|35882.9|35897.2|35877.2|31
1651050210000|2022-04-27 09:03:30|35899.1|35879.1|35903.9|35883.9|35903.9|35883.9|35898.3|35878.3|32
1651050220000|2022-04-27 09:03:40|35901|35881|35901.1|35881.1|35902.6|35882.6|35900.1|35880.1|30
1651050230000|2022-04-27 09:03:50|35901.4|35881.4|35894.7|35874.7|35901.4|35881.4|35892.9|35872.9|34
1651050240000|2022-04-27 09:04:00|35893.8|35873.8|35895.3|35875.3|35898.2|35878.2|35888.4|35868.4|36
1651050250000|2022-04-27 09:04:10|35894.9|35874.9|35902.9|35882.9|35904.2|35884.2|35894.5|35874.5|34
1651050260000|2022-04-27 09:04:20|35903.5|35883.5|35906|35886|35908.3|35888.3|35901.5|35881.5|33
1651050270000|2022-04-27 09:04:30|35905.9|35885.9|35907.1|35887.1|35908.4|35888.4|35904|35884|34
1651050280000|2022-04-27 09:04:40|35907.8|35887.8|35914.5|35894.5|35914.9|35894.9|35907.2|35887.2|30
1651050290000|2022-04-27 09:04:50|35914.1|35894.1|35914.4|35894.4|35916.2|35896.2|35913.2|35893.2|31
1651050300000|2022-04-27 09:05:00|35914.8|35894.8|35915.2|35895.2|35917.4|35897.4|35913.4|35893.4|29
1651050310000|2022-04-27 09:05:10|35916.8|35896.8|35916|35896|35920.1|35900.1|35915.3|35895.3|36
1651050320000|2022-04-27 09:05:20|35916.2|35896.2|35914.8|35894.8|35917.1|35897.1|35912.1|35892.1|29
1651050330000|2022-04-27 09:05:30|35914.4|35894.4|35913|35893|35914.7|35894.7|35910.5|35890.5|32
1651050340000|2022-04-27 09:05:40|35913.3|35893.3|35905.1|35885.1|35913.3|35893.3|35898.2|35878.2|34
1651050350000|2022-04-27 09:05:50|35902.5|35882.5|35909.6|35889.6|35909.6|35889.6|35902.5|35882.5|29
1651050360000|2022-04-27 09:06:00|35909.7|35889.7|35905.5|35885.5|35909.7|35889.7|35904.6|35884.6|30
1651050370000|2022-04-27 09:06:10|35905.6|35885.6|35911.2|35891.2|35911.9|35891.9|35905.1|35885.1|31
1651050380000|2022-04-27 09:06:20|35910.4|35890.4|35904.7|35884.7|35910.4|35890.4|35904.7|35884.7|29
1651050390000|2022-04-27 09:06:30|35905.7|35885.7|35899.2|35879.2|35905.7|35885.7|35898.2|35878.2|31
1651050400000|2022-04-27 09:06:40|35900.2|35880.2|35899.5|35879.5|35903.8|35883.8|35898.5|35878.5|35
1651050410000|2022-04-27 09:06:50|35898.6|35878.6|35894.5|35874.5|35900|35880|35894.2|35874.2|28
1651050420000|2022-04-27 09:07:00|35895.7|35875.7|35900.7|35880.7|35903|35883|35895.7|35875.7|31
1651050430000|2022-04-27 09:07:10|35901.7|35881.7|35901.8|35881.8|35902.9|35882.9|35899.9|35879.9|30
1651050440000|2022-04-27 09:07:20|35901|35881|35898.8|35878.8|35904.1|35884.1|35898.7|35878.7|32
1651050450000|2022-04-27 09:07:30|35899.2|35879.2|35899.4|35879.4|35900.4|35880.4|35898|35878|26
1651050460000|2022-04-27 09:07:40|35899.3|35879.3|35903.5|35883.5|35903.5|35883.5|35895.4|35875.4|27
1651050470000|2022-04-27 09:07:50|35904.1|35884.1|35903|35883|35905.7|35885.7|35902.6|35882.6|32
1651050480000|2022-04-27 09:08:00|35903.3|35883.3|35903|35883|35906.5|35886.5|35901.8|35881.8|27
1651050490000|2022-04-27 09:08:10|35902.7|35882.7|35891.1|35871.1|35902.7|35882.7|35891.1|35871.1|32
1651050500000|2022-04-27 09:08:20|35892.4|35872.4|35893.7|35873.7|35893.7|35873.7|35891.8|35871.8|25
1651050510000|2022-04-27 09:08:30|35894.3|35874.3|35896.1|35876.1|35896.8|35876.8|35894.3|35874.3|18
1651050520000|2022-04-27 09:08:40|35896.4|35876.4|35894.9|35874.9|35897.9|35877.9|35894.1|35874.1|29
1651050530000|2022-04-27 09:08:50|35896.1|35876.1|35892.2|35872.2|35899.6|35879.6|35890.6|35870.6|34
1651050540000|2022-04-27 09:09:00|35893.8|35873.8|35893.7|35873.7|35895.7|35875.7|35892.3|35872.3|27
1651050550000|2022-04-27 09:09:10|35893.8|35873.8|35892.7|35872.7|35895.1|35875.1|35891.9|35871.9|23
1651050560000|2022-04-27 09:09:20|35892.5|35872.5|35893.1|35873.1|35895.5|35875.5|35887.2|35867.2|32
1651050570000|2022-04-27 09:09:30|35893|35873|35892.5|35872.5|35893.3|35873.3|35891.4|35871.4|23
1651050580000|2022-04-27 09:09:40|35892.4|35872.4|35894.8|35874.8|35896.3|35876.3|35892.4|35872.4|21
1651050590000|2022-04-27 09:09:50|35895.3|35875.3|35901.4|35881.4|35901.5|35881.5|35895.3|35875.3|30
1651050600000|2022-04-27 09:10:00|35901.6|35881.6|35906|35886|35906.2|35886.2|35901.1|35881.1|34
1651050610000|2022-04-27 09:10:10|35905.7|35885.7|35904.2|35884.2|35905.7|35885.7|35902|35882|20
1651050620000|2022-04-27 09:10:20|35903.6|35883.6|35903|35883|35904.1|35884.1|35903|35883|20
1651050630000|2022-04-27 09:10:30|35902.8|35882.8|35902.5|35882.5|35903|35883|35899.5|35879.5|25
1651050640000|2022-04-27 09:10:40|35901.7|35881.7|35899|35879|35901.7|35881.7|35897.3|35877.3|30
1651050650000|2022-04-27 09:10:50|35899.3|35879.3|35900|35880|35900.7|35880.7|35898.6|35878.6|21
1651050660000|2022-04-27 09:11:00|35900.1|35880.1|35897.8|35877.8|35900.7|35880.7|35896.7|35876.7|32
1651050670000|2022-04-27 09:11:10|35898.3|35878.3|35897.1|35877.1|35898.8|35878.8|35896.8|35876.8|25
1651050680000|2022-04-27 09:11:20|35896.5|35876.5|35889.4|35869.4|35896.8|35876.8|35885.3|35865.3|35
1651050690000|2022-04-27 09:11:30|35889.1|35869.1|35890|35870|35890.9|35870.9|35889.1|35869.1|27
1651050700000|2022-04-27 09:11:40|35890.4|35870.4|35882.8|35862.8|35890.4|35870.4|35881|35861|29
1651050710000|2022-04-27 09:11:50|35882.9|35862.9|35881.6|35861.6|35887.9|35867.9|35881.6|35861.6|32
1651050720000|2022-04-27 09:12:00|35881.5|35861.5|35886.9|35866.9|35886.9|35866.9|35880.8|35860.8|33
1651050730000|2022-04-27 09:12:10|35887.1|35867.1|35885.6|35865.6|35887.2|35867.2|35884.1|35864.1|22
1651050740000|2022-04-27 09:12:20|35886.3|35866.3|35888.2|35868.2|35888.2|35868.2|35880.9|35860.9|32
1651050750000|2022-04-27 09:12:30|35887.5|35867.5|35883.2|35863.2|35888.3|35868.3|35882.2|35862.2|23
1651050760000|2022-04-27 09:12:40|35883.4|35863.4|35885|35865|35887.7|35867.7|35883.4|35863.4|23
1651050770000|2022-04-27 09:12:50|35885.3|35865.3|35883.5|35863.5|35886.2|35866.2|35883.5|35863.5|19
1651050780000|2022-04-27 09:13:00|35883.9|35863.9|35883.7|35863.7|35884.1|35864.1|35882.8|35862.8|16
1651050790000|2022-04-27 09:13:10|35883.8|35863.8|35879.6|35859.6|35883.8|35863.8|35876.4|35856.4|23
1651050800000|2022-04-27 09:13:20|35880.3|35860.3|35884.4|35864.4|35885.6|35865.6|35880.3|35860.3|28
1651050810000|2022-04-27 09:13:30|35884.5|35864.5|35884.4|35864.4|35885.3|35865.3|35883.2|35863.2|31
1651050820000|2022-04-27 09:13:40|35884.6|35864.6|35874.2|35854.2|35884.6|35864.6|35873.2|35853.2|32
1651050830000|2022-04-27 09:13:50|35878.2|35858.2|35876.6|35856.6|35878.2|35858.2|35876.1|35856.1|31
1651050840000|2022-04-27 09:14:00|35876.7|35856.7|35873.2|35853.2|35876.9|35856.9|35872|35852|27
1651050850000|2022-04-27 09:14:10|35873.5|35853.5|35875.9|35855.9|35875.9|35855.9|35873|35853|23
1651050860000|2022-04-27 09:14:20|35876.1|35856.1|35875.5|35855.5|35876.1|35856.1|35875.1|35855.1|18
1651050870000|2022-04-27 09:14:30|35875.6|35855.6|35876|35856|35877.3|35857.3|35874.6|35854.6|23
1651050880000|2022-04-27 09:14:40|35877.1|35857.1|35875.2|35855.2|35878.1|35858.1|35874.9|35854.9|23
1651050890000|2022-04-27 09:14:50|35874|35854|35883.7|35863.7|35884.6|35864.6|35874|35854|32
1651050900000|2022-04-27 09:15:00|35883.8|35863.8|35886.2|35866.2|35888|35868|35882.3|35862.3|23
1651050910000|2022-04-27 09:15:10|35885.8|35865.8|35885.1|35865.1|35886.9|35866.9|35881.4|35861.4|35
1651050920000|2022-04-27 09:15:20|35884.9|35864.9|35884.8|35864.8|35886.3|35866.3|35884.3|35864.3|22
1651050930000|2022-04-27 09:15:30|35884.7|35864.7|35886.1|35866.1|35886.4|35866.4|35884.1|35864.1|24
1651050940000|2022-04-27 09:15:40|35886.2|35866.2|35885.4|35865.4|35886.3|35866.3|35885|35865|20
1651050950000|2022-04-27 09:15:50|35885.9|35865.9|35885.9|35865.9|35886.6|35866.6|35885.7|35865.7|18
1651050960000|2022-04-27 09:16:00|35886|35866|35885.7|35865.7|35886.2|35866.2|35884.9|35864.9|24
1651050970000|2022-04-27 09:16:10|35885.6|35865.6|35889.5|35869.5|35891.2|35871.2|35885.6|35865.6|31
1651050980000|2022-04-27 09:16:20|35889.2|35869.2|35890.1|35870.1|35890.8|35870.8|35888.1|35868.1|25
1651050990000|2022-04-27 09:16:30|35890.2|35870.2|35889.2|35869.2|35891.4|35871.4|35888.6|35868.6|22
1651051000000|2022-04-27 09:16:40|35889.3|35869.3|35890.9|35870.9|35891.5|35871.5|35889.3|35869.3|16
1651051010000|2022-04-27 09:16:50|35891.1|35871.1|35897.7|35877.7|35897.7|35877.7|35891.1|35871.1|29
1651051020000|2022-04-27 09:17:00|35898.7|35878.7|35899|35879|35899.3|35879.3|35897.9|35877.9|26
1651051030000|2022-04-27 09:17:10|35899.1|35879.1|35901.2|35881.2|35902.3|35882.3|35898.6|35878.6|25
1651051040000|2022-04-27 09:17:20|35901.9|35881.9|35900|35880|35904.3|35884.3|35899.6|35879.6|35
1651051050000|2022-04-27 09:17:30|35900.1|35880.1|35898.1|35878.1|35900.4|35880.4|35897.5|35877.5|29
1651051060000|2022-04-27 09:17:40|35897.9|35877.9|35897|35877|35898.3|35878.3|35896.8|35876.8|26
1651051070000|2022-04-27 09:17:50|35897.3|35877.3|35894.4|35874.4|35914|35877.3|35893.2|35854.5|23
1651051080000|2022-04-27 09:18:00|35894.3|35874.3|35896.5|35876.5|35900.1|35880.1|35894.3|35874.3|31
1651051090000|2022-04-27 09:18:10|35897.6|35877.6|35896.7|35876.7|35898.1|35878.1|35896.7|35876.7|18
1651051100000|2022-04-27 09:18:20|35896.9|35876.9|35897.8|35877.8|35897.8|35877.8|35893.9|35873.9|16
1651051110000|2022-04-27 09:18:30|35897.9|35877.9|35898.9|35878.9|35899.7|35879.7|35895.1|35875.1|28
1651051120000|2022-04-27 09:18:40|35901.2|35881.2|35898.8|35878.8|35901.2|35881.2|35896.1|35876.1|28
1651051130000|2022-04-27 09:18:50|35897.6|35877.6|35899.9|35879.9|35900.3|35880.3|35897.6|35877.6|24
1651051140000|2022-04-27 09:19:00|35899.3|35879.3|35897.9|35877.9|35899.5|35879.5|35897.8|35877.8|26
1651051150000|2022-04-27 09:19:10|35898|35878|35891|35871|35898.3|35878.3|35888.7|35868.7|25
1651051160000|2022-04-27 09:19:20|35890.5|35870.5|35890|35870|35891.2|35871.2|35887.6|35867.6|28
1651051170000|2022-04-27 09:19:30|35890.3|35870.3|35888.5|35868.5|35890.3|35870.3|35887.6|35867.6|17
1651051180000|2022-04-27 09:19:40|35888.1|35868.1|35878.6|35858.6|35888.1|35868.1|35878.2|35858.2|25
1651051190000|2022-04-27 09:19:50|35878.7|35858.7|35877.7|35857.7|35880.3|35860.3|35877.2|35857.2|34
1651051200000|2022-04-27 09:20:00|35877.8|35857.8|35880.6|35860.6|35881.4|35861.4|35875.2|35855.2|34
1651051210000|2022-04-27 09:20:10|35880.4|35860.4|35880.6|35860.6|35882.8|35862.8|35879.2|35859.2|25
1651051220000|2022-04-27 09:20:20|35881.1|35861.1|35883.4|35863.4|35884.6|35864.6|35881.1|35861.1|25
1651051230000|2022-04-27 09:20:30|35883.3|35863.3|35880.4|35860.4|35883.3|35863.3|35880.4|35860.4|17
1651051240000|2022-04-27 09:20:40|35880.5|35860.5|35883.8|35863.8|35884.5|35864.5|35878.3|35858.3|29
1651051250000|2022-04-27 09:20:50|35883.7|35863.7|35884.6|35864.6|35885.3|35865.3|35881.9|35861.9|30
1651051260000|2022-04-27 09:21:00|35884.5|35864.5|35882.9|35862.9|35885.1|35865.1|35882.6|35862.6|25
1651051270000|2022-04-27 09:21:10|35882.7|35862.7|35882.5|35862.5|35884.3|35864.3|35882.1|35862.1|27
1651051280000|2022-04-27 09:21:20|35882.6|35862.6|35873.9|35853.9|35883.4|35863.4|35873.8|35853.8|28
1651051290000|2022-04-27 09:21:30|35874|35854|35872.5|35852.5|35874.5|35854.5|35871.9|35851.9|27
1651051300000|2022-04-27 09:21:40|35872.4|35852.4|35871.6|35851.6|35873.6|35853.6|35870.9|35850.9|32
1651051310000|2022-04-27 09:21:50|35871.7|35851.7|35870.5|35850.5|35872.8|35852.8|35865|35845|35
1651051320000|2022-04-27 09:22:00|35870.3|35850.3|35867.9|35847.9|35872|35852|35867.9|35847.9|26
1651051330000|2022-04-27 09:22:10|35869.3|35849.3|35859.6|35839.6|35869.8|35849.8|35857.5|35837.5|36
1651051340000|2022-04-27 09:22:20|35852.6|35832.6|35845.5|35825.5|35854.6|35834.6|35844.4|35824.4|35
1651051350000|2022-04-27 09:22:30|35844|35824|35846.1|35826.1|35847.9|35827.9|35843.9|35823.9|30
1651051360000|2022-04-27 09:22:40|35846.2|35826.2|35844.4|35824.4|35846.3|35826.3|35844.4|35824.4|23
1651051370000|2022-04-27 09:22:50|35844.5|35824.5|35834.6|35814.6|35844.5|35824.5|35827.3|35807.3|37
1651051380000|2022-04-27 09:23:00|35834.1|35814.1|35835.9|35815.9|35835.9|35815.9|35828.9|35808.9|33
1651051390000|2022-04-27 09:23:10|35836|35816|35838.6|35818.6|35838.6|35818.6|35834|35814|33
1651051400000|2022-04-27 09:23:20|35838.4|35818.4|35832.7|35812.7|35838.8|35818.8|35827.7|35807.7|32
1651051410000|2022-04-27 09:23:30|35833.2|35813.2|35841|35821|35842.3|35822.3|35832.5|35812.5|34
1651051420000|2022-04-27 09:23:40|35838.9|35818.9|35839.5|35819.5|35842.8|35822.8|35837|35817|32
1651051430000|2022-04-27 09:23:50|35840.2|35820.2|35832.7|35812.7|35841.1|35821.1|35832.7|35812.7|30
1651051440000|2022-04-27 09:24:00|35834.3|35814.3|35833.5|35813.5|35837|35817|35832.3|35812.3|32
1651051450000|2022-04-27 09:24:10|35833.9|35813.9|35808.2|35788.2|35833.9|35813.9|35806.2|35776.5|28
1651051460000|2022-04-27 09:24:20|35800.8|35780.8|35808.8|35758.8|35818.9|35780.8|35798.6|35756.1|29
1651051470000|2022-04-27 09:24:30|35809.1|35759.1|35796.3|35746.3|35813.8|35759.4|35796.2|35742.7|25
1651051480000|2022-04-27 09:24:40|35799.8|35741.9|35790.2|35740.2|35803.7|35746.7|35790.2|35735.4|36
1651051490000|2022-04-27 09:24:50|35817.8|35726.2|35786.5|35726.1|35817.8|35742|35780.3|35724.6|39
1651051500000|2022-04-27 09:25:00|35785.1|35726.9|35784|35715.8|35788.9|35733.7|35769|35712.4|36
1651051510000|2022-04-27 09:25:10|35773.6|35714.4|35781.5|35731.5|35789.5|35731.5|35771.1|35709.7|33
1651051520000|2022-04-27 09:25:20|35780.7|35730.7|35773.5|35723.5|35785.2|35738.4|35758.4|35718.2|34
1651051530000|2022-04-27 09:25:30|35775.4|35725.4|35775.1|35725.1|35782.1|35741.8|35761.1|35722.7|32
1651051540000|2022-04-27 09:25:40|35774.6|35724.6|35776.8|35726.8|35785.3|35742|35758.8|35718.3|27
1651051550000|2022-04-27 09:25:50|35776.7|35726.7|35783.8|35722.4|35789.9|35734.3|35754.3|35718.3|32
1651051560000|2022-04-27 09:26:00|35786.6|35722.2|35763.4|35713.4|35786.6|35736.3|35741.8|35703.8|35
1651051570000|2022-04-27 09:26:10|35761.2|35711.2|35755.2|35735.2|35793.2|35740.6|35741.9|35710.8|30
1651051580000|2022-04-27 09:26:20|35755.1|35735.1|35754.2|35734.2|35757.6|35737.6|35751.5|35731.5|27
1651051590000|2022-04-27 09:26:30|35753.5|35733.5|35751.7|35731.7|35753.9|35733.9|35751.5|35731.5|23
1651051600000|2022-04-27 09:26:40|35752.2|35732.2|35753.6|35733.6|35753.8|35733.8|35751.8|35731.8|15
1651051610000|2022-04-27 09:26:50|35752.8|35732.8|35754.4|35734.4|35754.6|35734.6|35752.8|35732.8|24
1651051620000|2022-04-27 09:27:00|35754.5|35734.5|35751.5|35731.5|35755.4|35735.4|35751.5|35731.5|13
1651051630000|2022-04-27 09:27:10|35751.3|35731.3|35780.1|35722.5|35785.3|35738.4|35751.3|35722.5|27
1651051640000|2022-04-27 09:27:20|35780.2|35721.7|35770.1|35713.7|35781.2|35729.2|35748.9|35713.7|33
1651051650000|2022-04-27 09:27:30|35767.2|35717.2|35729.5|35709.5|35775.4|35720.9|35729.5|35709.5|35
1651051660000|2022-04-27 09:27:40|35732.1|35712.1|35739.6|35719.6|35749.6|35724.1|35732.1|35699.6|32
1651051670000|2022-04-27 09:27:50|35744.3|35724.3|35764.1|35714.1|35780.8|35724.3|35744.3|35710.9|34
1651051680000|2022-04-27 09:28:00|35764.9|35714.9|35765.7|35715.7|35769.6|35718.4|35763.1|35712.7|26
1651051690000|2022-04-27 09:28:10|35765.3|35715.3|35768.5|35711.4|35774.3|35715.3|35759.2|35709.2|31
1651051700000|2022-04-27 09:28:20|35764.1|35714.1|35763|35713|35771.8|35714.4|35758.8|35708.8|19
1651051710000|2022-04-27 09:28:30|35762.2|35712.2|35761.7|35711.7|35767.6|35714.4|35761.4|35711.2|21
1651051720000|2022-04-27 09:28:40|35763.3|35713.3|35766.2|35716.2|35775.6|35718|35761.7|35711.7|25
1651051730000|2022-04-27 09:28:50|35768.1|35718.1|35767.8|35717.8|35775.3|35719.8|35766.6|35715.8|19
1651051740000|2022-04-27 09:29:00|35764.7|35714.7|35765.8|35715.8|35767.6|35717.6|35764.1|35714.1|28
1651051750000|2022-04-27 09:29:10|35766.4|35716.4|35744.2|35724.2|35766.4|35725.3|35744.2|35712.3|21
1651051760000|2022-04-27 09:29:20|35745.1|35725.1|35744.4|35724.4|35747.6|35727.6|35743.2|35723.2|20
1651051770000|2022-04-27 09:29:30|35744.7|35724.7|35744|35724|35744.7|35724.7|35742.5|35722.5|19
1651051780000|2022-04-27 09:29:40|35744.2|35724.2|35752.2|35732.2|35752.2|35732.2|35743.5|35723.5|24
1651051790000|2022-04-27 09:29:50|35751.2|35731.2|35748.9|35728.9|35783.8|35738|35746.7|35719.3|33
1651051800000|2022-04-27 09:30:00|35749.8|35729.8|35749|35729|35770.6|35730.9|35744.3|35711|36
1651051810000|2022-04-27 09:30:10|35748.9|35728.9|35752.9|35732.9|35754.5|35734.5|35748.9|35728.9|29
1651051820000|2022-04-27 09:30:20|35751.7|35731.7|35750.2|35730.2|35756.1|35736.1|35750.2|35730.2|29
1651051830000|2022-04-27 09:30:30|35749|35729|35751.9|35731.9|35773.8|35733.5|35746.3|35716|34
1651051840000|2022-04-27 09:30:40|35752.3|35732.3|35765.1|35715.1|35770.3|35732.3|35750.2|35712.3|24
1651051850000|2022-04-27 09:30:50|35764.7|35714.7|35751.4|35731.4|35765|35731.4|35748.5|35714.6|20
1651051860000|2022-04-27 09:31:00|35751.6|35731.6|35768.6|35718.6|35778.1|35738.1|35746.3|35717.6|33
1651051870000|2022-04-27 09:31:10|35770.3|35720.3|35745.6|35725.6|35770.8|35728.5|35742.7|35717.1|38
1651051880000|2022-04-27 09:31:20|35748.7|35728.7|35750.4|35730.4|35753.5|35733.5|35746.8|35726.8|31
1651051890000|2022-04-27 09:31:30|35750.7|35730.7|35752|35732|35754.9|35734.9|35747.6|35727.6|31
1651051900000|2022-04-27 09:31:40|35753.5|35733.5|35748.3|35728.3|35755.8|35735.8|35748.3|35728.3|31
1651051910000|2022-04-27 09:31:50|35751.9|35731.9|35752.5|35732.5|35753|35733|35747.8|35727.8|34
1651051920000|2022-04-27 09:32:00|35751.7|35731.7|35754.2|35734.2|35754.2|35734.2|35749.7|35729.7|32
1651051930000|2022-04-27 09:32:10|35754.7|35734.7|35753.6|35733.6|35755|35735|35752.2|35732.2|24
1651051940000|2022-04-27 09:32:20|35753.8|35733.8|35755|35735|35756.6|35736.6|35752.2|35732.2|26
1651051950000|2022-04-27 09:32:30|35754.1|35734.1|35756.4|35736.4|35757.9|35737.9|35753.7|35733.7|18
1651051960000|2022-04-27 09:32:40|35756.9|35736.9|35759.9|35739.9|35762.4|35742.4|35755|35735|32
1651051970000|2022-04-27 09:32:50|35759.4|35739.4|35761.8|35741.8|35764.1|35744.1|35755.8|35735.8|24
1651051980000|2022-04-27 09:33:00|35761.9|35741.9|35762.3|35742.3|35779|35745.5|35760.4|35729|28
1651051990000|2022-04-27 09:33:10|35764.5|35744.5|35760.5|35740.5|35764.9|35744.9|35757.7|35737.7|34
1651052000000|2022-04-27 09:33:20|35761|35741|35757.7|35737.7|35762.2|35742.2|35756|35736|31
1651052010000|2022-04-27 09:33:30|35759|35739|35757|35737|35760.2|35740.2|35755|35735|32
1651052020000|2022-04-27 09:33:40|35756.9|35736.9|35757.4|35737.4|35760.6|35740.6|35756|35736|29
1651052030000|2022-04-27 09:33:50|35757.8|35737.8|35766.9|35746.9|35786.3|35746.9|35756.5|35730|28
1651052040000|2022-04-27 09:34:00|35765.4|35745.4|35763.3|35743.3|35768.9|35748.9|35761.4|35741.4|33
1651052050000|2022-04-27 09:34:10|35763.7|35743.7|35762.6|35742.6|35764.7|35744.7|35760.3|35740.3|32
1651052060000|2022-04-27 09:34:20|35762.3|35742.3|35754.6|35734.6|35765.4|35745.4|35754.5|35734.5|21
1651052070000|2022-04-27 09:34:30|35758.5|35738.5|35760.8|35740.8|35767|35747|35758.5|35738.5|23
1651052080000|2022-04-27 09:34:40|35760.6|35740.6|35770.8|35750.8|35771.5|35751.5|35760.6|35740.6|31
1651052090000|2022-04-27 09:34:50|35772.1|35752.1|35763.5|35743.5|35772.1|35752.1|35761.7|35741.7|32
1651052100000|2022-04-27 09:35:00|35763.8|35743.8|35772.6|35752.6|35801|35753.1|35758.6|35738.1|34
1651052110000|2022-04-27 09:35:10|35771.9|35751.9|35767.1|35747.1|35771.9|35751.9|35764.6|35744.6|28
1651052120000|2022-04-27 09:35:20|35767.3|35747.3|35766.7|35746.7|35768|35748|35766.1|35746.1|19
1651052130000|2022-04-27 09:35:30|35767.9|35747.9|35766.5|35746.5|35769.5|35749.5|35766|35746|17
1651052140000|2022-04-27 09:35:40|35766.8|35746.8|35792|35732.9|35795.9|35748.1|35764.8|35731.7|25
1651052150000|2022-04-27 09:35:50|35793.5|35732.6|35780.9|35730.9|35801.2|35734.5|35780.9|35730.9|26
1651052160000|2022-04-27 09:36:00|35781.6|35731.6|35782.5|35732.5|35790.2|35748.5|35758.7|35727.8|37
1651052170000|2022-04-27 09:36:10|35785.1|35735.1|35764.3|35744.3|35785.1|35745.4|35762.1|35727.9|37
1651052180000|2022-04-27 09:36:20|35764.8|35744.8|35767.7|35747.7|35768.2|35748.2|35763.5|35743.5|23
1651052190000|2022-04-27 09:36:30|35767.5|35747.5|35761.6|35741.6|35785.8|35749.2|35761.1|35728.4|30
1651052200000|2022-04-27 09:36:40|35761.8|35741.8|35760.9|35740.9|35764.7|35744.7|35760.2|35740.2|29
1651052210000|2022-04-27 09:36:50|35760.1|35740.1|35759.8|35739.8|35762.3|35742.3|35759.4|35739.4|29
1651052220000|2022-04-27 09:37:00|35759.7|35739.7|35763.6|35743.6|35767.9|35747.9|35758.2|35738.2|29
1651052230000|2022-04-27 09:37:10|35767.6|35747.6|35755.2|35735.2|35767.6|35747.6|35748.3|35728.3|32
1651052240000|2022-04-27 09:37:20|35759.4|35739.4|35755.5|35735.5|35759.4|35739.4|35753.2|35733.2|31
1651052250000|2022-04-27 09:37:30|35755.9|35735.9|35754.7|35734.7|35763|35743|35753.1|35733.1|33
1651052260000|2022-04-27 09:37:40|35756.8|35736.8|35750.5|35730.5|35760|35740|35750.5|35730.5|33
1651052270000|2022-04-27 09:37:50|35750|35730|35751.5|35731.5|35755.2|35735.2|35748.6|35728.6|28
1651052280000|2022-04-27 09:38:00|35750.1|35730.1|35754.1|35734.1|35754.1|35734.1|35744.5|35724.5|27
1651052290000|2022-04-27 09:38:10|35750.5|35730.5|35746.3|35726.3|35772.1|35733.2|35744.5|35709.6|35
1651052300000|2022-04-27 09:38:20|35745.9|35725.9|35746.8|35726.8|35748|35728|35744.5|35724.5|32
1651052310000|2022-04-27 09:38:30|35746.3|35726.3|35741.7|35721.7|35747.7|35727.7|35741|35721|22
1651052320000|2022-04-27 09:38:40|35741.5|35721.5|35741.2|35721.2|35745.4|35725.4|35740.9|35720.9|26
1651052330000|2022-04-27 09:38:50|35742.2|35722.2|35746.3|35726.3|35749.9|35729.9|35740.8|35720.8|25
1651052340000|2022-04-27 09:39:00|35746.7|35726.7|35747.1|35727.1|35748.7|35728.7|35741.8|35721.8|22
1651052350000|2022-04-27 09:39:10|35745.4|35725.4|35746.2|35726.2|35748|35728|35745.4|35725.4|28
1651052360000|2022-04-27 09:39:20|35745.9|35725.9|35747.1|35727.1|35748.2|35728.2|35745.9|35725.9|24
1651052370000|2022-04-27 09:39:30|35746.9|35726.9|35757.1|35737.1|35760.2|35740.2|35745.7|35725.7|30
1651052380000|2022-04-27 09:39:40|35757.9|35737.9|35766.8|35746.8|35766.8|35746.8|35755.8|35735.8|24
1651052390000|2022-04-27 09:39:50|35767.3|35747.3|35767.5|35747.5|35768.9|35748.9|35764.7|35744.7|26
1651052400000|2022-04-27 09:40:00|35768.4|35748.4|35767.9|35747.9|35768.4|35748.4|35764.3|35744.3|24
1651052410000|2022-04-27 09:40:10|35766.7|35746.7|35759.8|35739.8|35766.7|35746.7|35759.1|35739.1|34
1651052420000|2022-04-27 09:40:20|35760.7|35740.7|35758.8|35738.8|35761.6|35741.6|35756.5|35736.5|25
1651052430000|2022-04-27 09:40:30|35757.8|35737.8|35764.6|35744.6|35799.3|35762.3|35757.5|35737.5|24
1651052440000|2022-04-27 09:40:40|35766.3|35746.3|35769.2|35749.2|35772.7|35752.7|35764.4|35744.4|34
1651052450000|2022-04-27 09:40:50|35769.1|35749.1|35785.2|35765.2|35795.7|35770.8|35769.1|35737.3|31
1651052460000|2022-04-27 09:41:00|35785.4|35765.4|35783.4|35763.4|35797.5|35777.5|35781.8|35761.8|27
1651052470000|2022-04-27 09:41:10|35783.9|35763.9|35787.7|35767.7|35789.1|35769.1|35783.9|35763.9|24
1651052480000|2022-04-27 09:41:20|35789.3|35769.3|35792.1|35772.1|35804.9|35773.5|35787.3|35752.8|29
1651052490000|2022-04-27 09:41:30|35793|35773|35801.3|35781.3|35838.4|35794|35792.2|35761.9|29
1651052500000|2022-04-27 09:41:40|35801.6|35781.6|35800.1|35780.1|35801.8|35781.8|35798.7|35778.7|27
1651052510000|2022-04-27 09:41:50|35800.4|35780.4|35833.4|35773.5|35833.4|35781|35797.6|35770.5|26
1651052520000|2022-04-27 09:42:00|35827.7|35777.7|35828.4|35778.4|35836.2|35779.5|35823.7|35773.7|31
1651052530000|2022-04-27 09:42:10|35830.5|35780.5|35830|35780|35836.3|35780.5|35824.2|35774.2|27
1651052540000|2022-04-27 09:42:20|35829.5|35779.5|35819.9|35799.9|35842.6|35801.7|35816.8|35779.5|29
1651052550000|2022-04-27 09:42:30|35819.6|35799.6|35835.8|35785.8|35837.5|35799.9|35814.9|35780.6|34
1651052560000|2022-04-27 09:42:40|35835.6|35785.6|35832.7|35782.7|35836.4|35794.6|35810.2|35779.8|24
1651052570000|2022-04-27 09:42:50|35837|35780.5|35838.9|35781.6|35838.9|35799.5|35813.6|35779|24
1651052580000|2022-04-27 09:43:00|35835.7|35785.7|35809.2|35789.2|35835.7|35800.9|35807.8|35782.9|24
1651052590000|2022-04-27 09:43:10|35809.8|35789.8|35808|35788|35812.5|35792.5|35803.8|35783.8|29
1651052600000|2022-04-27 09:43:20|35807.9|35787.9|35808.3|35788.3|35810.8|35790.8|35804.5|35784.5|33
1651052610000|2022-04-27 09:43:30|35809.1|35789.1|35806.2|35786.2|35812.2|35792.2|35805.3|35785.3|36
1651052620000|2022-04-27 09:43:40|35804|35784|35823.9|35803.9|35825.8|35805.8|35802.8|35782.8|33
1651052630000|2022-04-27 09:43:50|35826.6|35806.6|35820.6|35800.6|35829.1|35809.1|35820.6|35800.6|36
1651052640000|2022-04-27 09:44:00|35822.2|35802.2|35822.2|35758.7|35823.9|35803.9|35795.8|35758.7|30
1651052650000|2022-04-27 09:44:10|35810.4|35760.4|35788|35768|35819|35768.6|35786.6|35755.5|33
1651052660000|2022-04-27 09:44:20|35789.4|35769.4|35783|35763|35789.4|35769.4|35782.9|35762.9|23
1651052670000|2022-04-27 09:44:30|35783.6|35763.6|35815.6|35765.6|35828.3|35779|35781.7|35750.8|24
1651052680000|2022-04-27 09:44:40|35815.1|35765.1|35801.6|35781.6|35828.2|35786.6|35797.3|35765.1|36
1651052690000|2022-04-27 09:44:50|35802.7|35782.7|35799.9|35779.9|35810.8|35790.8|35797.4|35777.4|33
1651052700000|2022-04-27 09:45:00|35794.6|35774.6|35800.3|35780.3|35802|35782|35793.7|35773.7|39
1651052710000|2022-04-27 09:45:10|35801.5|35781.5|35793.3|35773.3|35803.5|35783.5|35793.3|35773.3|36
1651052720000|2022-04-27 09:45:20|35793.2|35773.2|35784.5|35764.5|35796.3|35776.3|35784.1|35764.1|32
1651052730000|2022-04-27 09:45:30|35784.1|35764.1|35779.9|35759.9|35788.1|35768.1|35778.6|35758.6|33
1651052740000|2022-04-27 09:45:40|35781.2|35761.2|35779.7|35759.7|35781.9|35761.9|35777.8|35757.8|31
1651052750000|2022-04-27 09:45:50|35779|35759|35777.9|35757.9|35780.5|35760.5|35775|35755|27
1651052760000|2022-04-27 09:46:00|35775.4|35755.4|35770.5|35750.5|35777.9|35757.9|35770.5|35750.5|33
1651052770000|2022-04-27 09:46:10|35773.8|35753.8|35775.2|35755.2|35777.6|35757.6|35772.8|35752.8|25
1651052780000|2022-04-27 09:46:20|35774.5|35754.5|35772.7|35752.7|35775.9|35755.9|35771.5|35751.5|24
1651052790000|2022-04-27 09:46:30|35772.6|35752.6|35782.5|35762.5|35782.5|35762.5|35771.4|35751.4|24
1651052800000|2022-04-27 09:46:40|35776.4|35756.4|35774.7|35754.7|35780.2|35760.2|35773.7|35753.7|31
1651052810000|2022-04-27 09:46:50|35774.2|35754.2|35776.4|35756.4|35777.8|35757.8|35774.2|35754.2|19
1651052820000|2022-04-27 09:47:00|35775.8|35755.8|35773.3|35753.3|35777|35757|35773.3|35753.3|19
1651052830000|2022-04-27 09:47:10|35771.1|35751.1|35773.6|35753.6|35774.7|35754.7|35769.6|35749.6|16
1651052840000|2022-04-27 09:47:20|35776.5|35756.5|35768.8|35748.8|35776.5|35756.5|35764.6|35744.6|31
1651052850000|2022-04-27 09:47:30|35768.3|35748.3|35770.3|35750.3|35770.4|35750.4|35767.5|35747.5|18
1651052860000|2022-04-27 09:47:40|35770.8|35750.8|35768.2|35748.2|35771.8|35751.8|35767.4|35747.4|21
1651052870000|2022-04-27 09:47:50|35768.5|35748.5|35768.6|35748.6|35769.8|35749.8|35763.8|35743.8|27
1651052880000|2022-04-27 09:48:00|35768.5|35748.5|35775.7|35755.7|35775.7|35755.7|35766.9|35746.9|27
1651052890000|2022-04-27 09:48:10|35775.8|35755.8|35779.4|35759.4|35779.5|35759.5|35775.1|35755.1|28
1651052900000|2022-04-27 09:48:20|35777.7|35757.7|35778.6|35758.6|35779.5|35759.5|35775.2|35755.2|26
1651052910000|2022-04-27 09:48:30|35778.3|35758.3|35785.1|35765.1|35787|35767|35778.3|35758.3|28
1651052920000|2022-04-27 09:48:40|35784.9|35764.9|35782.8|35762.8|35786|35766|35782.6|35762.6|25
1651052930000|2022-04-27 09:48:50|35782.7|35762.7|35783.5|35763.5|35783.6|35763.6|35782.5|35762.5|19
1651052940000|2022-04-27 09:49:00|35783.6|35763.6|35781.3|35761.3|35783.7|35763.7|35781.3|35761.3|17
1651052950000|2022-04-27 09:49:10|35781.7|35761.7|35783|35763|35784.8|35764.8|35781.7|35761.7|28
1651052960000|2022-04-27 09:49:20|35783.2|35763.2|35787.3|35767.3|35788|35768|35782.7|35762.7|20
1651052970000|2022-04-27 09:49:30|35787.8|35767.8|35788.2|35768.2|35788.2|35768.2|35784.4|35764.4|22
1651052980000|2022-04-27 09:49:40|35788.3|35768.3|35784.8|35764.8|35788.3|35768.3|35784|35764|21
1651052990000|2022-04-27 09:49:50|35784.6|35764.6|35782.2|35762.2|35784.6|35764.6|35781.7|35761.7|18
1651053000000|2022-04-27 09:50:00|35782.3|35762.3|35788.6|35768.6|35790.6|35770.6|35782.3|35762.3|22
1651053010000|2022-04-27 09:50:10|35792.1|35772.1|35786.3|35766.3|35792.1|35772.1|35786.3|35766.3|29
1651053020000|2022-04-27 09:50:20|35787.8|35767.8|35787.9|35767.9|35788.1|35768.1|35786.1|35766.1|22
1651053030000|2022-04-27 09:50:30|35788|35768|35786.8|35766.8|35788.7|35768.7|35785.6|35765.6|21
1651053040000|2022-04-27 09:50:40|35786|35766|35782.3|35762.3|35786|35766|35781.1|35761.1|19
1651053050000|2022-04-27 09:50:50|35782.1|35762.1|35776.8|35756.8|35782.2|35762.2|35776.8|35756.8|25
1651053060000|2022-04-27 09:51:00|35778.2|35758.2|35777.5|35757.5|35778.2|35758.2|35775.1|35755.1|27
1651053070000|2022-04-27 09:51:10|35778.8|35758.8|35779.1|35759.1|35780|35760|35777.7|35757.7|13
1651053080000|2022-04-27 09:51:20|35778.6|35758.6|35777.4|35757.4|35778.8|35758.8|35776.2|35756.2|17
1651053090000|2022-04-27 09:51:30|35776.6|35756.6|35778.5|35758.5|35782.8|35762.8|35773.7|35753.7|27
1651053100000|2022-04-27 09:51:40|35780.1|35760.1|35776.5|35756.5|35780.1|35760.1|35775.7|35755.7|24
1651053110000|2022-04-27 09:51:50|35775.9|35755.9|35777.3|35757.3|35781|35761|35775.9|35755.9|23
1651053120000|2022-04-27 09:52:00|35778.2|35758.2|35778.9|35758.9|35779.5|35759.5|35776.2|35756.2|26
1651053130000|2022-04-27 09:52:10|35778.8|35758.8|35775|35755|35780|35760|35774.1|35754.1|19
1651053140000|2022-04-27 09:52:20|35774.5|35754.5|35773.7|35753.7|35775.3|35755.3|35773.3|35753.3|22
1651053150000|2022-04-27 09:52:30|35774.2|35754.2|35779|35759|35780.2|35760.2|35774.1|35754.1|21
1651053160000|2022-04-27 09:52:40|35779.7|35759.7|35779.2|35759.2|35781|35761|35777.4|35757.4|18
1651053170000|2022-04-27 09:52:50|35781|35761|35783.4|35763.4|35785.1|35765.1|35780.7|35760.7|27
1651053180000|2022-04-27 09:53:00|35783.2|35763.2|35784.4|35764.4|35784.9|35764.9|35783.1|35763.1|21
1651053190000|2022-04-27 09:53:10|35783.8|35763.8|35793.2|35773.2|35793.2|35773.2|35781.6|35761.6|31
1651053200000|2022-04-27 09:53:20|35792.8|35772.8|35794.8|35774.8|35798.8|35778.8|35792.8|35772.8|35
1651053210000|2022-04-27 09:53:30|35795.2|35775.2|35780.1|35760.1|35795.6|35775.6|35776.7|35756.7|24
1651053220000|2022-04-27 09:53:40|35779.1|35759.1|35781.4|35761.4|35782.3|35762.3|35778.6|35758.6|27
1651053230000|2022-04-27 09:53:50|35780.5|35760.5|35780.9|35760.9|35782.5|35762.5|35780.5|35760.5|21
1651053240000|2022-04-27 09:54:00|35780.5|35760.5|35784.5|35764.5|35787|35767|35779.9|35759.9|25
1651053250000|2022-04-27 09:54:10|35785.6|35765.6|35787.3|35767.3|35788.8|35768.8|35784.9|35764.9|29
1651053260000|2022-04-27 09:54:20|35787.2|35767.2|35789.1|35769.1|35789.6|35769.6|35787.1|35767.1|19
1651053270000|2022-04-27 09:54:30|35789|35769|35789.5|35769.5|35789.8|35769.8|35787.6|35767.6|17
1651053280000|2022-04-27 09:54:40|35789.4|35769.4|35789.5|35769.5|35791.4|35771.4|35787.9|35767.9|21
1651053290000|2022-04-27 09:54:50|35789.4|35769.4|35789.8|35769.8|35791.2|35771.2|35789|35769|25
1651053300000|2022-04-27 09:55:00|35789.2|35769.2|35788.9|35768.9|35790.4|35770.4|35788.9|35768.9|24
1651053310000|2022-04-27 09:55:10|35789|35769|35788.1|35768.1|35789.8|35769.8|35788.1|35768.1|18
1651053320000|2022-04-27 09:55:20|35788.6|35768.6|35784.6|35764.6|35788.8|35768.8|35783.3|35763.3|15
1651053330000|2022-04-27 09:55:30|35784.2|35764.2|35782.4|35762.4|35785.5|35765.5|35779.6|35759.6|21
1651053340000|2022-04-27 09:55:40|35783.4|35763.4|35785.8|35765.8|35788.1|35768.1|35779|35759|29
1651053350000|2022-04-27 09:55:50|35786|35766|35789.8|35769.8|35790.3|35770.3|35786|35766|26
1651053360000|2022-04-27 09:56:00|35790.8|35770.8|35787.1|35767.1|35790.8|35770.8|35785.6|35765.6|25
1651053370000|2022-04-27 09:56:10|35786.2|35766.2|35787.5|35767.5|35787.9|35767.9|35785.7|35765.7|20
1651053380000|2022-04-27 09:56:20|35787.2|35767.2|35788.5|35768.5|35788.5|35768.5|35787.1|35767.1|10
1651053390000|2022-04-27 09:56:30|35789|35769|35791|35771|35791|35771|35786.3|35766.3|18
1651053400000|2022-04-27 09:56:40|35791.3|35771.3|35791.1|35771.1|35793.2|35773.2|35788.9|35768.9|17
1651053410000|2022-04-27 09:56:50|35790.1|35770.1|35788.4|35768.4|35790.5|35770.5|35788.3|35768.3|29
1651053420000|2022-04-27 09:57:00|35788.5|35768.5|35783.7|35763.7|35789.9|35769.9|35779.4|35759.4|23
1651053430000|2022-04-27 09:57:10|35783.1|35763.1|35778.1|35758.1|35784.2|35764.2|35777.7|35757.7|24
1651053440000|2022-04-27 09:57:20|35777.8|35757.8|35779.6|35759.6|35779.6|35759.6|35777.8|35757.8|18
1651053450000|2022-04-27 09:57:30|35779.8|35759.8|35780.5|35760.5|35780.5|35760.5|35778.4|35758.4|23
1651053460000|2022-04-27 09:57:40|35780.7|35760.7|35782.1|35762.1|35782.8|35762.8|35780.7|35760.7|17
1651053470000|2022-04-27 09:57:50|35781.8|35761.8|35782.2|35762.2|35783|35763|35780.6|35760.6|19
1651053480000|2022-04-27 09:58:00|35782.1|35762.1|35780.4|35760.4|35782.7|35762.7|35780.4|35760.4|18
1651053490000|2022-04-27 09:58:10|35780.6|35760.6|35777.7|35757.7|35780.6|35760.6|35777.3|35757.3|20
1651053500000|2022-04-27 09:58:20|35777.6|35757.6|35779|35759|35779.1|35759.1|35777.2|35757.2|12
1651053510000|2022-04-27 09:58:30|35780.2|35760.2|35783.6|35763.6|35786|35766|35780.2|35760.2|24
1651053520000|2022-04-27 09:58:40|35784.3|35764.3|35784.1|35764.1|35784.6|35764.6|35783.7|35763.7|18
1651053530000|2022-04-27 09:58:50|35784|35764|35779.5|35759.5|35784|35764|35778.6|35758.6|26
1651053540000|2022-04-27 09:59:00|35779.8|35759.8|35783.8|35763.8|35784|35764|35779.8|35759.8|14
1651053550000|2022-04-27 09:59:10|35784.7|35764.7|35788.9|35768.9|35795|35775|35783.7|35763.7|22
1651053560000|2022-04-27 09:59:20|35790.5|35770.5|35789.3|35769.3|35791.4|35771.4|35788|35768|27
1651053570000|2022-04-27 09:59:30|35787.6|35767.6|35784.3|35764.3|35788.5|35768.5|35782.6|35762.6|19
1651053580000|2022-04-27 09:59:40|35783.6|35763.6|35784.6|35764.6|35785.5|35765.5|35783.6|35763.6|14
1651053590000|2022-04-27 09:59:50|35784.1|35764.1|35786.4|35766.4|35787|35767|35783.8|35763.8|22
1651053600000|2022-04-27 10:00:00|35786.5|35766.5|35783.6|35763.6|35787|35767|35779.7|35759.7|24
1651053610000|2022-04-27 10:00:10|35782.9|35762.9|35782.8|35762.8|35784|35764|35780.8|35760.8|20
1651053620000|2022-04-27 10:00:20|35782.6|35762.6|35794.7|35774.7|35794.7|35774.7|35781.1|35761.1|20
1651053630000|2022-04-27 10:00:30|35792.3|35772.3|35792.3|35772.3|35795.4|35775.4|35788.6|35768.6|38
1651053640000|2022-04-27 10:00:40|35791.7|35771.7|35787.1|35767.1|35792.5|35772.5|35783|35763|30
1651053650000|2022-04-27 10:00:50|35787.2|35767.2|35786.6|35766.6|35793.8|35773.8|35786.6|35766.6|26
1651053660000|2022-04-27 10:01:00|35787.4|35767.4|35780.7|35760.7|35788.3|35768.3|35780.6|35760.6|29
1651053670000|2022-04-27 10:01:10|35781.8|35761.8|35797.6|35777.6|35802.7|35782.7|35780.9|35760.9|28
1651053680000|2022-04-27 10:01:20|35793.7|35773.7|35780.9|35760.9|35795.3|35775.3|35780.9|35760.9|33
1651053690000|2022-04-27 10:01:30|35781.2|35761.2|35781.9|35761.9|35785.8|35765.8|35781.2|35761.2|23
1651053700000|2022-04-27 10:01:40|35782|35762|35781.6|35761.6|35784.2|35764.2|35781.4|35761.4|23
1651053710000|2022-04-27 10:01:50|35782.3|35762.3|35782.7|35762.7|35782.7|35762.7|35781.4|35761.4|23
1651053720000|2022-04-27 10:02:00|35782.6|35762.6|35782.7|35762.7|35782.8|35762.8|35781.5|35761.5|16
1651053730000|2022-04-27 10:02:10|35782.6|35762.6|35781.2|35761.2|35783.6|35763.6|35781.2|35761.2|14
1651053740000|2022-04-27 10:02:20|35781.3|35761.3|35780.6|35760.6|35784.3|35764.3|35780.6|35760.6|20
1651053750000|2022-04-27 10:02:30|35780|35760|35774.9|35754.9|35780|35760|35773.4|35753.4|28
1651053760000|2022-04-27 10:02:40|35776.6|35756.6|35776|35756|35776.8|35756.8|35774.8|35754.8|12
1651053770000|2022-04-27 10:02:50|35773.9|35753.9|35763.7|35743.7|35774.4|35754.4|35762.9|35742.9|29
1651053780000|2022-04-27 10:03:00|35763.5|35743.5|35766.3|35746.3|35768.8|35748.8|35763.5|35743.5|37
1651053790000|2022-04-27 10:03:10|35766.4|35746.4|35778.4|35758.4|35789.3|35769.3|35766.3|35746.3|32
1651053800000|2022-04-27 10:03:20|35778.1|35758.1|35775|35755|35778.9|35758.9|35772.5|35752.5|33
1651053810000|2022-04-27 10:03:30|35774.6|35754.6|35773.2|35753.2|35775.1|35755.1|35772.3|35752.3|29
1651053820000|2022-04-27 10:03:40|35773.3|35753.3|35774.5|35754.5|35775.1|35755.1|35773.1|35753.1|24
1651053830000|2022-04-27 10:03:50|35774.4|35754.4|35774|35754|35775.9|35755.9|35769.7|35749.7|24
1651053840000|2022-04-27 10:04:00|35773.8|35753.8|35771.4|35751.4|35773.8|35753.8|35768|35748|33
1651053850000|2022-04-27 10:04:10|35768.8|35748.8|35766.6|35746.6|35772.5|35752.5|35766|35746|31
1651053860000|2022-04-27 10:04:20|35766.3|35746.3|35765.8|35745.8|35767.1|35747.1|35764.3|35744.3|31
1651053870000|2022-04-27 10:04:30|35765.5|35745.5|35765.8|35745.8|35766.7|35746.7|35764.8|35744.8|24
1651053880000|2022-04-27 10:04:40|35766|35746|35762.8|35742.8|35766.2|35746.2|35762.6|35742.6|25
1651053890000|2022-04-27 10:04:50|35763|35743|35769.9|35749.9|35775.5|35755.5|35762.3|35742.3|18
1651053900000|2022-04-27 10:05:00|35770.2|35750.2|35771.5|35751.5|35771.5|35751.5|35767.1|35747.1|22
1651053910000|2022-04-27 10:05:10|35771.7|35751.7|35772.1|35752.1|35772.5|35752.5|35771.4|35751.4|22
1651053920000|2022-04-27 10:05:20|35773.2|35753.2|35771.8|35751.8|35773.2|35753.2|35771.8|35751.8|19
1651053930000|2022-04-27 10:05:30|35772.6|35752.6|35774|35754|35787.9|35767.9|35772.2|35752.2|33
1651053940000|2022-04-27 10:05:40|35774.6|35754.6|35776.4|35756.4|35777.5|35757.5|35774.1|35754.1|28
1651053950000|2022-04-27 10:05:50|35776.6|35756.6|35776.8|35756.8|35777.3|35757.3|35775|35755|16
1651053960000|2022-04-27 10:06:00|35776.7|35756.7|35777.5|35757.5|35778.6|35758.6|35775.5|35755.5|26
1651053970000|2022-04-27 10:06:10|35777.4|35757.4|35778.1|35758.1|35778.1|35758.1|35776.8|35756.8|15
1651053980000|2022-04-27 10:06:20|35777.8|35757.8|35777.5|35757.5|35778.2|35758.2|35777.1|35757.1|16
1651053990000|2022-04-27 10:06:30|35777.2|35757.2|35793.9|35773.9|35799|35779|35776.4|35756.4|28
1651054000000|2022-04-27 10:06:40|35797.5|35777.5|35803.4|35783.4|35803.8|35783.8|35797.5|35777.5|25
1651054010000|2022-04-27 10:06:50|35803.3|35783.3|35800.5|35780.5|35803.4|35783.4|35798.9|35778.9|28
1651054020000|2022-04-27 10:07:00|35800.8|35780.8|35799.4|35779.4|35803.2|35783.2|35799.4|35779.4|21
1651054030000|2022-04-27 10:07:10|35799.5|35779.5|35805.1|35785.1|35805.1|35785.1|35798.9|35778.9|26
1651054040000|2022-04-27 10:07:20|35805.2|35785.2|35813.2|35793.2|35813.6|35793.6|35804.9|35784.9|29
1651054050000|2022-04-27 10:07:30|35813.6|35793.6|35814.1|35794.1|35814.8|35794.8|35813.3|35793.3|19
1651054060000|2022-04-27 10:07:40|35814|35794|35813.3|35793.3|35816.7|35796.7|35812.8|35792.8|20
1651054070000|2022-04-27 10:07:50|35813.2|35793.2|35814.1|35794.1|35816.5|35796.5|35813.1|35793.1|20
1651054080000|2022-04-27 10:08:00|35814|35794|35817.7|35797.7|35818|35798|35812.2|35792.2|23
1651054090000|2022-04-27 10:08:10|35818|35798|35820.1|35800.1|35820.1|35800.1|35813.9|35793.9|24
1651054100000|2022-04-27 10:08:20|35820|35800|35823.4|35803.4|35823.9|35803.9|35818.9|35798.9|24
1651054110000|2022-04-27 10:08:30|35823.8|35803.8|35827|35807|35827.3|35807.3|35823|35803|26
1651054120000|2022-04-27 10:08:40|35826.4|35806.4|35835|35815|35835.6|35815.6|35826.4|35806.4|25
1651054130000|2022-04-27 10:08:50|35835.4|35815.4|35838.7|35818.7|35839|35819|35834.3|35814.3|27
1651054140000|2022-04-27 10:09:00|35838.3|35818.3|35835.5|35815.5|35838.3|35818.3|35832.3|35812.3|25
1651054150000|2022-04-27 10:09:10|35835.4|35815.4|35835.1|35815.1|35836.2|35816.2|35834.3|35814.3|13
1651054160000|2022-04-27 10:09:20|35834.9|35814.9|35834.8|35814.8|35835.1|35815.1|35833.6|35813.6|12
1651054170000|2022-04-27 10:09:30|35834.6|35814.6|35840.6|35820.6|35841.6|35821.6|35834.3|35814.3|29
1651054180000|2022-04-27 10:09:40|35840.8|35820.8|35841.8|35821.8|35842.1|35822.1|35839.7|35819.7|26
1651054190000|2022-04-27 10:09:50|35841.7|35821.7|35841.7|35821.7|35842.5|35822.5|35839.5|35819.5|19
1651054200000|2022-04-27 10:10:00|35841.6|35821.6|35843.4|35823.4|35844.1|35824.1|35840.7|35820.7|23
1651054210000|2022-04-27 10:10:10|35844.7|35824.7|35845.3|35825.3|35846.9|35826.9|35843.5|35823.5|25
1651054220000|2022-04-27 10:10:20|35845.7|35825.7|35847.5|35827.5|35848.2|35828.2|35845.5|35825.5|25
1651054230000|2022-04-27 10:10:30|35846.3|35826.3|35847.5|35827.5|35848|35828|35846.3|35826.3|24
1651054240000|2022-04-27 10:10:40|35847.4|35827.4|35844.4|35824.4|35847.9|35827.9|35844.3|35824.3|25
1651054250000|2022-04-27 10:10:50|35844.3|35824.3|35845|35825|35846.3|35826.3|35844.3|35824.3|18
1651054260000|2022-04-27 10:11:00|35843.5|35823.5|35839|35819|35844.1|35824.1|35837.6|35817.6|33
1651054270000|2022-04-27 10:11:10|35839.6|35819.6|35839.4|35819.4|35840|35820|35837.9|35817.9|29
1651054280000|2022-04-27 10:11:20|35839.1|35819.1|35835.7|35815.7|35839.9|35819.9|35835.7|35815.7|26
1651054290000|2022-04-27 10:11:30|35836|35816|35835.7|35815.7|35837.3|35817.3|35835.6|35815.6|24
1651054300000|2022-04-27 10:11:40|35835.9|35815.9|35839.2|35819.2|35840.1|35820.1|35835.9|35815.9|26
1651054310000|2022-04-27 10:11:50|35839|35819|35838.8|35818.8|35839.6|35819.6|35838.7|35818.7|23
1651054320000|2022-04-27 10:12:00|35840.3|35820.3|35842.4|35822.4|35843.6|35823.6|35839.1|35819.1|28
1651054330000|2022-04-27 10:12:10|35841.9|35821.9|35845.7|35825.7|35845.9|35825.9|35841.7|35821.7|22
1651054340000|2022-04-27 10:12:20|35845.5|35825.5|35845.3|35825.3|35848.7|35828.7|35845.2|35825.2|20
1651054350000|2022-04-27 10:12:30|35845.6|35825.6|35845.5|35825.5|35846.6|35826.6|35845.3|35825.3|15
1651054360000|2022-04-27 10:12:40|35845.7|35825.7|35846.1|35826.1|35847.8|35827.8|35845.4|35825.4|27
1651054370000|2022-04-27 10:12:50|35846|35826|35848.6|35828.6|35850.7|35830.7|35845.6|35825.6|15
1651054380000|2022-04-27 10:13:00|35849.7|35829.7|35846.4|35826.4|35851.5|35831.5|35843.9|35823.9|23
1651054390000|2022-04-27 10:13:10|35848.2|35828.2|35849.6|35829.6|35851|35831|35847.9|35827.9|32
1651054400000|2022-04-27 10:13:20|35849.7|35829.7|35848.8|35828.8|35850.3|35830.3|35848|35828|23
1651054410000|2022-04-27 10:13:30|35847.9|35827.9|35847.2|35827.2|35848.2|35828.2|35845.5|35825.5|22
1651054420000|2022-04-27 10:13:40|35846.9|35826.9|35849.1|35829.1|35849.2|35829.2|35846.5|35826.5|19
1651054430000|2022-04-27 10:13:50|35848.5|35828.5|35847.5|35827.5|35848.9|35828.9|35847.5|35827.5|18
1651054440000|2022-04-27 10:14:00|35847.4|35827.4|35849.3|35829.3|35851|35831|35846.9|35826.9|23
1651054450000|2022-04-27 10:14:10|35852|35832|35852.9|35832.9|35854.9|35834.9|35848.4|35828.4|30
1651054460000|2022-04-27 10:14:20|35852.8|35832.8|35851.8|35831.8|35853|35833|35846.2|35826.2|23
1651054470000|2022-04-27 10:14:30|35851.9|35831.9|35853.5|35833.5|35854.6|35834.6|35850.2|35830.2|29
1651054480000|2022-04-27 10:14:40|35852.6|35832.6|35845.6|35825.6|35854.1|35834.1|35844.6|35824.6|19
1651054490000|2022-04-27 10:14:50|35846|35826|35836.4|35816.4|35849.8|35829.8|35826.9|35806.9|27
1651054500000|2022-04-27 10:15:00|35835.5|35815.5|35833.7|35813.7|35836.5|35816.5|35831.8|35811.8|34
1651054510000|2022-04-27 10:15:10|35833.6|35813.6|35821.9|35801.9|35834.9|35814.9|35821.9|35801.9|26
1651054520000|2022-04-27 10:15:20|35824.8|35804.8|35825.5|35805.5|35830|35810|35822.7|35802.7|33
1651054530000|2022-04-27 10:15:30|35825.3|35805.3|35827.7|35807.7|35830.9|35810.9|35825.3|35805.3|35
1651054540000|2022-04-27 10:15:40|35827.2|35807.2|35829.7|35809.7|35831.8|35811.8|35827.2|35807.2|28
1651054550000|2022-04-27 10:15:50|35829.9|35809.9|35836|35816|35838.3|35818.3|35829.7|35809.7|26
1651054560000|2022-04-27 10:16:00|35836.1|35816.1|35834.8|35814.8|35836.5|35816.5|35830.4|35810.4|29
1651054570000|2022-04-27 10:16:10|35832|35812|35830.6|35810.6|35834.6|35814.6|35829.5|35809.5|27
1651054580000|2022-04-27 10:16:20|35830.3|35810.3|35823.8|35803.8|35830.3|35810.3|35822|35802|28
1651054590000|2022-04-27 10:16:30|35824.1|35804.1|35823.6|35803.6|35824.3|35804.3|35823|35803|14
1651054600000|2022-04-27 10:16:40|35822.9|35802.9|35824.7|35804.7|35825.6|35805.6|35822.7|35802.7|17
1651054610000|2022-04-27 10:16:50|35824.5|35804.5|35822|35802|35825.2|35805.2|35819.6|35799.6|21
1651054620000|2022-04-27 10:17:00|35821.6|35801.6|35823.5|35803.5|35826.3|35806.3|35820.6|35800.6|19
1651054630000|2022-04-27 10:17:10|35823.3|35803.3|35822.4|35802.4|35825.3|35805.3|35821.4|35801.4|22
1651054640000|2022-04-27 10:17:20|35822.3|35802.3|35824.7|35804.7|35826|35806|35821.9|35801.9|13
1651054650000|2022-04-27 10:17:30|35824.9|35804.9|35823.9|35803.9|35827.4|35807.4|35823.4|35803.4|14
1651054660000|2022-04-27 10:17:40|35823.8|35803.8|35826.2|35806.2|35826.2|35806.2|35822.8|35802.8|8
1651054670000|2022-04-27 10:17:50|35826|35806|35823.7|35803.7|35826|35806|35822|35802|17
1651054680000|2022-04-27 10:18:00|35823.8|35803.8|35826.4|35806.4|35828.1|35808.1|35822.7|35802.7|14
1651054690000|2022-04-27 10:18:10|35827.2|35807.2|35827.3|35807.3|35827.6|35807.6|35824.4|35804.4|25
1651054700000|2022-04-27 10:18:20|35826.2|35806.2|35826.9|35806.9|35829|35809|35826.2|35806.2|18
1651054710000|2022-04-27 10:18:30|35826.8|35806.8|35831.2|35811.2|35832.3|35812.3|35826.8|35806.8|23
1651054720000|2022-04-27 10:18:40|35834.6|35814.6|35830.7|35810.7|35835.9|35815.9|35829.3|35809.3|26
1651054730000|2022-04-27 10:18:50|35830.6|35810.6|35835.1|35815.1|35844|35824|35829.9|35809.9|34
1651054740000|2022-04-27 10:19:00|35834.3|35814.3|35830.9|35810.9|35855.1|35815.3|35830.5|35797.9|26
1651054750000|2022-04-27 10:19:10|35831.6|35811.6|35831.1|35811.1|35832.5|35812.5|35829.8|35809.8|19
1651054760000|2022-04-27 10:19:20|35831.2|35811.2|35831.9|35811.9|35832.8|35812.8|35831.2|35811.2|20
1651054770000|2022-04-27 10:19:30|35832.2|35812.2|35832.7|35812.7|35833.3|35813.3|35826.3|35806.3|19
1651054780000|2022-04-27 10:19:40|35832|35812|35831.9|35811.9|35832.7|35812.7|35830.1|35810.1|24
1651054790000|2022-04-27 10:19:50|35832.2|35812.2|35829.8|35809.8|35832.4|35812.4|35829.5|35809.5|22
1651054800000|2022-04-27 10:20:00|35829|35809|35829.4|35809.4|35832.3|35812.3|35827.3|35807.3|26
1651054810000|2022-04-27 10:20:10|35829.3|35809.3|35826.2|35806.2|35829.3|35809.3|35820.3|35800.3|31
1651054820000|2022-04-27 10:20:20|35824.8|35804.8|35838.1|35818.1|35841.5|35821.5|35823.9|35803.9|27
1651054830000|2022-04-27 10:20:30|35838.2|35818.2|35835.6|35815.6|35839.4|35819.4|35830.6|35810.6|33
1651054840000|2022-04-27 10:20:40|35833.5|35813.5|35831.4|35811.4|35836|35816|35827.7|35807.7|33
1651054850000|2022-04-27 10:20:50|35830.8|35810.8|35831.2|35811.2|35833.1|35813.1|35830.1|35810.1|30
1651054860000|2022-04-27 10:21:00|35831.9|35811.9|35831.3|35811.3|35832.5|35812.5|35828.3|35808.3|30
1651054870000|2022-04-27 10:21:10|35832|35812|35832.6|35812.6|35832.6|35812.6|35829.6|35809.6|27
1651054880000|2022-04-27 10:21:20|35832.5|35812.5|35834.2|35814.2|35835|35815|35832.5|35812.5|17
1651054890000|2022-04-27 10:21:30|35834.3|35814.3|35835.1|35815.1|35837.6|35817.6|35829.4|35809.4|27
1651054900000|2022-04-27 10:21:40|35835.4|35815.4|35827.6|35807.6|35836.9|35816.9|35823.2|35803.2|23
1651054910000|2022-04-27 10:21:50|35825.7|35805.7|35831.3|35811.3|35832.3|35812.3|35825.3|35805.3|29
1651054920000|2022-04-27 10:22:00|35830.7|35810.7|35828.8|35808.8|35831.6|35811.6|35827.7|35807.7|24
1651054930000|2022-04-27 10:22:10|35829.3|35809.3|35829.4|35809.4|35830|35810|35827.3|35807.3|16
1651054940000|2022-04-27 10:22:20|35825.8|35805.8|35828.2|35808.2|35828.7|35808.7|35824.9|35804.9|20
1651054950000|2022-04-27 10:22:30|35827.8|35807.8|35823.1|35803.1|35828.3|35808.3|35823.1|35803.1|18
1651054960000|2022-04-27 10:22:40|35822.9|35802.9|35817.9|35797.9|35822.9|35802.9|35816.3|35796.3|24
1651054970000|2022-04-27 10:22:50|35818.2|35798.2|35817|35797|35819.1|35799.1|35816.3|35796.3|18
1651054980000|2022-04-27 10:23:00|35817.1|35797.1|35817.1|35797.1|35817.2|35797.2|35811.3|35791.3|23
1651054990000|2022-04-27 10:23:10|35816.3|35796.3|35815.6|35795.6|35816.3|35796.3|35810.1|35790.1|29
1651055000000|2022-04-27 10:23:20|35814.9|35794.9|35793.5|35773.5|35816.1|35796.1|35792.8|35772.8|30
1651055010000|2022-04-27 10:23:30|35795.2|35775.2|35795.3|35775.3|35798|35778|35792.8|35772.8|35
1651055020000|2022-04-27 10:23:40|35796.2|35776.2|35787.2|35767.2|35796.2|35776.2|35787|35767|24
1651055030000|2022-04-27 10:23:50|35791.1|35771.1|35799.7|35779.7|35806.7|35786.7|35791.1|35771.1|36
1651055040000|2022-04-27 10:24:00|35798.9|35778.9|35804.4|35784.4|35804.8|35784.8|35798.9|35778.9|31
1651055050000|2022-04-27 10:24:10|35804.8|35784.8|35804|35784|35804.9|35784.9|35802.5|35782.5|26
1651055060000|2022-04-27 10:24:20|35804.1|35784.1|35807.7|35787.7|35807.7|35787.7|35799.2|35779.2|21
1651055070000|2022-04-27 10:24:30|35804.1|35784.1|35800|35780|35805|35785|35798|35778|31
1651055080000|2022-04-27 10:24:40|35801|35781|35803.5|35783.5|35803.8|35783.8|35799.6|35779.6|28
1651055090000|2022-04-27 10:24:50|35803.6|35783.6|35808.3|35788.3|35809.5|35789.5|35798.1|35778.1|35
1651055100000|2022-04-27 10:25:00|35809.3|35789.3|35802.9|35782.9|35809.7|35789.7|35794|35774|36
1651055110000|2022-04-27 10:25:10|35803.3|35783.3|35806.1|35786.1|35807.1|35787.1|35803.2|35783.2|31
1651055120000|2022-04-27 10:25:20|35806.2|35786.2|35797.8|35777.8|35806.5|35786.5|35797.4|35777.4|31
1651055130000|2022-04-27 10:25:30|35796.8|35776.8|35800|35780|35801|35781|35796.6|35776.6|31
1651055140000|2022-04-27 10:25:40|35799.9|35779.9|35796|35776|35801.9|35781.9|35796|35776|27
1651055150000|2022-04-27 10:25:50|35794.9|35774.9|35801|35781|35801|35781|35794.6|35774.6|26
1651055160000|2022-04-27 10:26:00|35801.7|35781.7|35802.1|35782.1|35802.1|35782.1|35798.6|35778.6|24
1651055170000|2022-04-27 10:26:10|35802.8|35782.8|35798.8|35778.8|35806.1|35786.1|35796.6|35776.6|24
1651055180000|2022-04-27 10:26:20|35798.4|35778.4|35796|35776|35799.7|35779.7|35793.9|35773.9|29
1651055190000|2022-04-27 10:26:30|35795.3|35775.3|35794.1|35774.1|35796.6|35776.6|35792|35772|29
1651055200000|2022-04-27 10:26:40|35793.2|35773.2|35794.1|35774.1|35794.6|35774.6|35789.2|35769.2|31
1651055210000|2022-04-27 10:26:50|35793.3|35773.3|35796.4|35776.4|35796.4|35776.4|35792.7|35772.7|21
1651055220000|2022-04-27 10:27:00|35796.3|35776.3|35794.2|35774.2|35796.5|35776.5|35793.7|35773.7|18
1651055230000|2022-04-27 10:27:10|35794.3|35774.3|35796.6|35776.6|35798.7|35778.7|35794.1|35774.1|25
1651055240000|2022-04-27 10:27:20|35797.9|35777.9|35793.7|35773.7|35797.9|35777.9|35793.2|35773.2|26
1651055250000|2022-04-27 10:27:30|35793.5|35773.5|35793.6|35773.6|35794.9|35774.9|35792.7|35772.7|20
1651055260000|2022-04-27 10:27:40|35794.5|35774.5|35789.5|35769.5|35794.5|35774.5|35782.4|35762.4|32
1651055270000|2022-04-27 10:27:50|35789.2|35769.2|35780.7|35760.7|35789.2|35769.2|35778.6|35758.6|27
1651055280000|2022-04-27 10:28:00|35779.1|35759.1|35784|35764|35784.7|35764.7|35779.1|35759.1|29
1651055290000|2022-04-27 10:28:10|35783.8|35763.8|35770.7|35750.7|35784.1|35764.1|35769.2|35749.2|35
1651055300000|2022-04-27 10:28:20|35771.4|35751.4|35768.6|35748.6|35772.1|35752.1|35767.9|35747.9|27
1651055310000|2022-04-27 10:28:30|35768.4|35748.4|35768.6|35748.6|35772|35752|35768.3|35748.3|29
1651055320000|2022-04-27 10:28:40|35768.4|35748.4|35764.5|35744.5|35768.8|35748.8|35764.5|35744.5|26
1651055330000|2022-04-27 10:28:50|35765.2|35745.2|35766.4|35746.4|35766.6|35746.6|35762.2|35742.2|23
1651055340000|2022-04-27 10:29:00|35765.1|35745.1|35761.4|35741.4|35766.3|35746.3|35760.2|35740.2|30
1651055350000|2022-04-27 10:29:10|35761|35741|35757.2|35737.2|35762.3|35742.3|35755|35735|29
1651055360000|2022-04-27 10:29:20|35756.5|35736.5|35756.2|35736.2|35759.9|35739.9|35749.4|35729.4|31
1651055370000|2022-04-27 10:29:30|35755.4|35735.4|35749.6|35729.6|35757.1|35737.1|35747.3|35727.3|33
1651055380000|2022-04-27 10:29:40|35749.5|35729.5|35728|35678|35751.7|35731.7|35711.3|35672.6|36
1651055390000|2022-04-27 10:29:50|35727.8|35677.8|35748.7|35685.2|35748.7|35710|35708.6|35670.2|38
1651055400000|2022-04-27 10:30:00|35728.3|35708.3|35731.8|35711.8|35749.5|35713.8|35725.5|35696.3|37
1651055410000|2022-04-27 10:30:10|35731.1|35711.1|35746|35696|35756.2|35716.1|35731.1|35693.2|35
1651055420000|2022-04-27 10:30:20|35745.5|35695.5|35755.3|35695.6|35762.6|35714.2|35734|35691.7|28
1651055430000|2022-04-27 10:30:30|35753.8|35696.5|35740.5|35720.5|35761.2|35721|35730.7|35694.2|28
1651055440000|2022-04-27 10:30:40|35737.7|35717.7|35746.8|35726.8|35766.7|35731.4|35737.1|35702.2|33
1651055450000|2022-04-27 10:30:50|35744.8|35724.8|35743.5|35723.5|35745.3|35725.3|35742|35722|31
1651055460000|2022-04-27 10:31:00|35743.6|35723.6|35742.9|35722.9|35744.6|35724.6|35742.2|35722.2|32
1651055470000|2022-04-27 10:31:10|35742.8|35722.8|35745.3|35725.3|35746|35726|35742.5|35722.5|25
1651055480000|2022-04-27 10:31:20|35745.4|35725.4|35741.9|35721.9|35745.4|35725.4|35740.2|35720.2|31
1651055490000|2022-04-27 10:31:30|35742|35722|35741.3|35721.3|35743.6|35723.6|35741.3|35721.3|21
1651055500000|2022-04-27 10:31:40|35741.5|35721.5|35747.9|35727.9|35749.7|35729.7|35741.1|35721.1|25
1651055510000|2022-04-27 10:31:50|35746.8|35726.8|35768.9|35718.9|35772.8|35731.2|35746.8|35714.4|27
1651055520000|2022-04-27 10:32:00|35767.7|35717.7|35751.5|35731.5|35767.7|35732.2|35749.5|35717.7|28
1651055530000|2022-04-27 10:32:10|35751.7|35731.7|35750|35730|35752.7|35732.7|35748.5|35728.5|19
1651055540000|2022-04-27 10:32:20|35750.2|35730.2|35745.5|35725.5|35750.8|35730.8|35743.2|35723.2|17
1651055550000|2022-04-27 10:32:30|35769.4|35712.8|35746|35726|35770.1|35727.2|35744.8|35704.9|23
1651055560000|2022-04-27 10:32:40|35745.8|35725.8|35772.4|35713.3|35772.4|35730|35745.7|35713.3|26
1651055570000|2022-04-27 10:32:50|35775.5|35710.4|35752.1|35732.1|35775.5|35736.6|35749.1|35710.4|32
1651055580000|2022-04-27 10:33:00|35753.6|35733.6|35756|35736|35760.8|35740.8|35753|35733|33
1651055590000|2022-04-27 10:33:10|35756.3|35736.3|35757|35737|35758.6|35738.6|35755.5|35735.5|30
1651055600000|2022-04-27 10:33:20|35756.4|35736.4|35757.1|35737.1|35758.5|35738.5|35754.4|35734.4|29
1651055610000|2022-04-27 10:33:30|35757.3|35737.3|35764.7|35744.7|35765.3|35745.3|35757.2|35737.2|25
1651055620000|2022-04-27 10:33:40|35764.8|35744.8|35765.8|35745.8|35767.9|35747.9|35762.5|35742.5|34
1651055630000|2022-04-27 10:33:50|35762.9|35742.9|35764.8|35744.8|35766.7|35746.7|35762.9|35742.9|27
1651055640000|2022-04-27 10:34:00|35764.9|35744.9|35766.6|35746.6|35766.8|35746.8|35764|35744|26
1651055650000|2022-04-27 10:34:10|35766.7|35746.7|35774.7|35754.7|35775|35755|35766.4|35746.4|33
1651055660000|2022-04-27 10:34:20|35774.3|35754.3|35775.1|35755.1|35775.1|35755.1|35773|35753|26
1651055670000|2022-04-27 10:34:30|35775.3|35755.3|35772.7|35752.7|35775.3|35755.3|35772.7|35752.7|25
1651055680000|2022-04-27 10:34:40|35773.2|35753.2|35773.7|35753.7|35775.9|35755.9|35772.8|35752.8|31
1651055690000|2022-04-27 10:34:50|35775.8|35755.8|35775.4|35755.4|35777.3|35757.3|35774.2|35754.2|20
1651055700000|2022-04-27 10:35:00|35775.8|35755.8|35772.8|35752.8|35775.8|35755.8|35772.4|35752.4|27
1651055710000|2022-04-27 10:35:10|35773.8|35753.8|35774.7|35754.7|35780|35760|35773.7|35753.7|30
1651055720000|2022-04-27 10:35:20|35774.8|35754.8|35774.1|35754.1|35777.7|35757.7|35772.9|35752.9|32
1651055730000|2022-04-27 10:35:30|35774|35754|35768.6|35748.6|35775.8|35755.8|35767.8|35747.8|34
1651055740000|2022-04-27 10:35:40|35769.3|35749.3|35769|35749|35769.4|35749.4|35768.2|35748.2|36
1651055750000|2022-04-27 10:35:50|35769.2|35749.2|35771|35751|35772.1|35752.1|35768.6|35748.6|37
1651055760000|2022-04-27 10:36:00|35771.7|35751.7|35771.5|35751.5|35773.8|35753.8|35769|35749|23
1651055770000|2022-04-27 10:36:10|35771.6|35751.6|35774.5|35754.5|35796|35758.1|35771.5|35739.2|31
1651055780000|2022-04-27 10:36:20|35771.8|35751.8|35772.4|35752.4|35773.7|35753.7|35770.6|35750.6|28
1651055790000|2022-04-27 10:36:30|35772.5|35752.5|35772.1|35752.1|35775.1|35755.1|35771.5|35751.5|30
1651055800000|2022-04-27 10:36:40|35773.4|35753.4|35773.8|35753.8|35794.6|35755.3|35770.9|35737.5|25
1651055810000|2022-04-27 10:36:50|35774.8|35754.8|35777.2|35757.2|35777.2|35757.2|35772.2|35752.2|30
1651055820000|2022-04-27 10:37:00|35776.6|35756.6|35776.7|35756.7|35778|35758|35774.1|35754.1|25
1651055830000|2022-04-27 10:37:10|35775.7|35755.7|35774.7|35754.7|35780.2|35760.2|35771.3|35751.3|23
1651055840000|2022-04-27 10:37:20|35773.9|35753.9|35779.7|35759.7|35780.7|35760.7|35769.1|35749.1|32
1651055850000|2022-04-27 10:37:30|35776.4|35756.4|35778.2|35758.2|35796.4|35758.7|35772.6|35739.1|25
1651055860000|2022-04-27 10:37:40|35778.5|35758.5|35775.9|35755.9|35778.5|35758.5|35775.8|35755.8|21
1651055870000|2022-04-27 10:37:50|35775|35755|35775.6|35755.6|35777.5|35757.5|35770.6|35750.6|23
1651055880000|2022-04-27 10:38:00|35778.3|35758.3|35782|35762|35782|35762|35771.5|35751.5|33
1651055890000|2022-04-27 10:38:10|35780.9|35760.9|35780.7|35760.7|35784.1|35764.1|35779.8|35759.8|24
1651055900000|2022-04-27 10:38:20|35781.1|35761.1|35778.8|35758.8|35782.5|35762.5|35778.1|35758.1|27
1651055910000|2022-04-27 10:38:30|35779.3|35759.3|35781.3|35761.3|35781.3|35761.3|35776.7|35756.7|23
1651055920000|2022-04-27 10:38:40|35781.5|35761.5|35779.3|35759.3|35786.5|35766.5|35778.3|35758.3|32
1651055930000|2022-04-27 10:38:50|35778.7|35758.7|35779.9|35759.9|35784.3|35764.3|35778.6|35758.6|19
1651055940000|2022-04-27 10:39:00|35778.4|35758.4|35780.9|35760.9|35781.7|35761.7|35777.7|35757.7|30
1651055950000|2022-04-27 10:39:10|35779.7|35759.7|35784|35764|35784.4|35764.4|35779.7|35759.7|20
1651055960000|2022-04-27 10:39:20|35783.2|35763.2|35784.7|35764.7|35786.2|35766.2|35782.8|35762.8|16
1651055970000|2022-04-27 10:39:30|35784.9|35764.9|35786.5|35766.5|35786.6|35766.6|35781.2|35761.2|24
1651055980000|2022-04-27 10:39:40|35789.1|35769.1|35787.2|35767.2|35791.2|35771.2|35785.2|35765.2|28
1651055990000|2022-04-27 10:39:50|35786.2|35766.2|35789.8|35769.8|35790.4|35770.4|35786.2|35766.2|15
1651056000000|2022-04-27 10:40:00|35788.9|35768.9|35783.4|35763.4|35790|35770|35782.4|35762.4|28
1651056010000|2022-04-27 10:40:10|35783.8|35763.8|35783.7|35763.7|35785.1|35765.1|35782.1|35762.1|24
1651056020000|2022-04-27 10:40:20|35783.4|35763.4|35783.5|35763.5|35785.2|35765.2|35783.3|35763.3|26
1651056030000|2022-04-27 10:40:30|35783.6|35763.6|35784.8|35764.8|35785.5|35765.5|35783.6|35763.6|19
1651056040000|2022-04-27 10:40:40|35785.8|35765.8|35785.5|35765.5|35786|35766|35784.8|35764.8|16
1651056050000|2022-04-27 10:40:50|35786.5|35766.5|35784.3|35764.3|35787.5|35767.5|35784.3|35764.3|15
1651056060000|2022-04-27 10:41:00|35784.2|35764.2|35786.7|35766.7|35786.8|35766.8|35783.9|35763.9|15
1651056070000|2022-04-27 10:41:10|35786.8|35766.8|35785.6|35765.6|35786.8|35766.8|35784.8|35764.8|23
1651056080000|2022-04-27 10:41:20|35785.5|35765.5|35787.3|35767.3|35787.3|35767.3|35783|35763|21
1651056090000|2022-04-27 10:41:30|35785.9|35765.9|35790|35770|35811|35770.4|35785.9|35754.3|21
1651056100000|2022-04-27 10:41:40|35791.3|35771.3|35789.4|35769.4|35792|35772|35788.6|35768.6|25
1651056110000|2022-04-27 10:41:50|35791.7|35771.7|35789.8|35769.8|35794.5|35774.5|35789.2|35769.2|20
1651056120000|2022-04-27 10:42:00|35789.7|35769.7|35786.6|35766.6|35790.4|35770.4|35784.6|35764.6|32
1651056130000|2022-04-27 10:42:10|35787.3|35767.3|35785.6|35765.6|35789|35769|35785.4|35765.4|34
1651056140000|2022-04-27 10:42:20|35785.5|35765.5|35782.9|35762.9|35785.6|35765.6|35782.1|35762.1|34
1651056150000|2022-04-27 10:42:30|35784.5|35764.5|35781.5|35761.5|35784.7|35764.7|35781.5|35761.5|37
1651056160000|2022-04-27 10:42:40|35782.6|35762.6|35784|35764|35784.1|35764.1|35782.5|35762.5|30
1651056170000|2022-04-27 10:42:50|35782.4|35762.4|35777.9|35727.9|35782.8|35762.4|35759|35725.8|31
1651056180000|2022-04-27 10:43:00|35777.8|35727.8|35762.3|35742.3|35782.4|35742.7|35761.1|35725.7|19
1651056190000|2022-04-27 10:43:10|35761.8|35741.8|35758.6|35738.6|35762.2|35742.2|35758.4|35738.4|20
1651056200000|2022-04-27 10:43:20|35759|35739|35759|35739|35760.5|35740.5|35757.9|35737.9|22
1651056210000|2022-04-27 10:43:30|35758.3|35738.3|35764.5|35744.5|35766.4|35746.4|35758.1|35738.1|30
1651056220000|2022-04-27 10:43:40|35764.2|35744.2|35764.2|35744.2|35765.1|35745.1|35762.6|35742.6|24
1651056230000|2022-04-27 10:43:50|35764|35744|35765|35745|35765.9|35745.9|35763.4|35743.4|23
1651056240000|2022-04-27 10:44:00|35764.8|35744.8|35761|35741|35765.1|35745.1|35761|35741|13
1651056250000|2022-04-27 10:44:10|35761.3|35741.3|35778|35728|35784.8|35742.5|35759|35722.9|25
1651056260000|2022-04-27 10:44:20|35777.7|35727.7|35761.2|35741.2|35778.8|35741.2|35759.8|35727.2|21
1651056270000|2022-04-27 10:44:30|35761.8|35741.8|35758.9|35738.9|35761.9|35741.9|35758.2|35738.2|23
1651056280000|2022-04-27 10:44:40|35759|35739|35762|35742|35780.1|35742|35755.3|35722.9|31
1651056290000|2022-04-27 10:44:50|35760.3|35740.3|35762.8|35742.8|35763.7|35743.7|35760|35740|23
1651056300000|2022-04-27 10:45:00|35763.8|35743.8|35774|35754|35793.5|35765.8|35763.4|35743.4|38
1651056310000|2022-04-27 10:45:10|35773.5|35753.5|35787.1|35728.2|35788.6|35757.8|35757.2|35718.9|38
1651056320000|2022-04-27 10:45:20|35784.5|35724.7|35773|35753|35789.8|35753|35760.1|35722.8|39
1651056330000|2022-04-27 10:45:30|35774.6|35754.6|35775.5|35755.5|35793.3|35756.3|35772.2|35735.9|37
1651056340000|2022-04-27 10:45:40|35775.1|35755.1|35773.3|35753.3|35776.9|35756.9|35773.3|35753.3|39
1651056350000|2022-04-27 10:45:50|35773.7|35753.7|35782.2|35762.2|35782.2|35762.2|35772.2|35752.2|36
1651056360000|2022-04-27 10:46:00|35779.8|35759.8|35777.8|35757.8|35783.9|35763.9|35774.8|35754.8|35
1651056370000|2022-04-27 10:46:10|35778.2|35758.2|35796.3|35776.3|35799.4|35779.4|35775.9|35755.9|38
1651056380000|2022-04-27 10:46:20|35796.7|35776.7|35793.2|35773.2|35800|35780|35791.9|35771.9|34
1651056390000|2022-04-27 10:46:30|35794.1|35774.1|35795|35775|35798|35778|35790.6|35770.6|36
1651056400000|2022-04-27 10:46:40|35794.1|35774.1|35815.4|35765.4|35819.5|35777.8|35792.7|35760.8|34
1651056410000|2022-04-27 10:46:50|35815.6|35765.6|35796.9|35776.9|35816.9|35782|35796.9|35765.4|32
1651056420000|2022-04-27 10:47:00|35797.6|35777.6|35789.7|35769.7|35799.5|35779.5|35789.1|35769.1|26
1651056430000|2022-04-27 10:47:10|35790.7|35770.7|35787.7|35767.7|35806.9|35770.9|35785|35749.8|34
1651056440000|2022-04-27 10:47:20|35789.4|35769.4|35785.5|35765.5|35791.5|35771.5|35780.7|35760.7|37
1651056450000|2022-04-27 10:47:30|35802.5|35752.5|35798.9|35748.9|35809.1|35768.8|35785.4|35748.9|31
1651056460000|2022-04-27 10:47:40|35799.2|35749.2|35797.7|35747.7|35801.7|35765.8|35779.8|35743.1|39
1651056470000|2022-04-27 10:47:50|35798.6|35748.6|35779.8|35759.8|35799.7|35762.2|35779.8|35745.9|31
1651056480000|2022-04-27 10:48:00|35780.1|35760.1|35781.8|35761.8|35782.3|35762.3|35778.2|35758.2|29
1651056490000|2022-04-27 10:48:10|35781.7|35761.7|35784.2|35764.2|35786.2|35766.2|35781.2|35761.2|30
1651056500000|2022-04-27 10:48:20|35784.6|35764.6|35786.9|35766.9|35787.3|35767.3|35781.8|35761.8|29
1651056510000|2022-04-27 10:48:30|35786.3|35766.3|35791.2|35771.2|35791.7|35771.7|35783.2|35763.2|35
1651056520000|2022-04-27 10:48:40|35790|35770|35797.4|35777.4|35799.2|35779.2|35789.2|35769.2|29
1651056530000|2022-04-27 10:48:50|35797.6|35777.6|35801.4|35781.4|35801.7|35781.7|35795.8|35775.8|25
1651056540000|2022-04-27 10:49:00|35801.3|35781.3|35804.4|35784.4|35807|35787|35800.6|35780.6|31
1651056550000|2022-04-27 10:49:10|35804.6|35784.6|35799.4|35779.4|35804.8|35784.8|35798.4|35778.4|36
1651056560000|2022-04-27 10:49:20|35800.9|35780.9|35802.4|35782.4|35802.7|35782.7|35800.9|35780.9|21
1651056570000|2022-04-27 10:49:30|35802.6|35782.6|35795.7|35775.7|35802.6|35782.6|35794.3|35774.3|31
1651056580000|2022-04-27 10:49:40|35794.8|35774.8|35785.5|35765.5|35795.4|35775.4|35785.5|35765.5|28
1651056590000|2022-04-27 10:49:50|35786.3|35766.3|35792.5|35772.5|35794.2|35774.2|35785.1|35765.1|32
1651056600000|2022-04-27 10:50:00|35792.6|35772.6|35790.7|35770.7|35795.3|35775.3|35789.6|35769.6|32
1651056610000|2022-04-27 10:50:10|35791|35771|35788.1|35768.1|35792.1|35772.1|35788.1|35768.1|27
1651056620000|2022-04-27 10:50:20|35788.2|35768.2|35793.4|35773.4|35794.7|35774.7|35787.8|35767.8|25
1651056630000|2022-04-27 10:50:30|35793.3|35773.3|35794|35774|35796|35776|35793.1|35773.1|27
1651056640000|2022-04-27 10:50:40|35793.1|35773.1|35800.1|35780.1|35803.2|35783.2|35793.1|35773.1|25
1651056650000|2022-04-27 10:50:50|35799|35779|35799.5|35779.5|35801|35781|35798.8|35778.8|23
1651056660000|2022-04-27 10:51:00|35799.7|35779.7|35796.5|35776.5|35799.7|35779.7|35796.1|35776.1|29
1651056670000|2022-04-27 10:51:10|35796.6|35776.6|35797.1|35777.1|35798.8|35778.8|35796.6|35776.6|21
1651056680000|2022-04-27 10:51:20|35797.2|35777.2|35795.4|35775.4|35797.7|35777.7|35794.1|35774.1|23
1651056690000|2022-04-27 10:51:30|35795.1|35775.1|35788.2|35768.2|35795.7|35775.7|35788.2|35768.2|22
1651056700000|2022-04-27 10:51:40|35793.3|35773.3|35794.4|35774.4|35794.5|35774.5|35790.5|35770.5|31
1651056710000|2022-04-27 10:51:50|35793.8|35773.8|35791.6|35771.6|35794.5|35774.5|35790.1|35770.1|25
1651056720000|2022-04-27 10:52:00|35791.5|35771.5|35786|35766|35791.5|35771.5|35784.7|35764.7|33
1651056730000|2022-04-27 10:52:10|35784.5|35764.5|35784.6|35764.6|35785.8|35765.8|35782.5|35762.5|24
1651056740000|2022-04-27 10:52:20|35784.5|35764.5|35782.9|35762.9|35784.9|35764.9|35782.2|35762.2|21
1651056750000|2022-04-27 10:52:30|35781.9|35761.9|35780.2|35760.2|35783.5|35763.5|35780|35760|30
1651056760000|2022-04-27 10:52:40|35780.6|35760.6|35775|35755|35780.6|35760.6|35775|35755|32
1651056770000|2022-04-27 10:52:50|35775.5|35755.5|35776.4|35756.4|35777.8|35757.8|35775.5|35755.5|26
1651056780000|2022-04-27 10:53:00|35776.8|35756.8|35776.1|35756.1|35778.3|35758.3|35775.5|35755.5|28
1651056790000|2022-04-27 10:53:10|35776|35756|35794.7|35736|35798.1|35756|35765|35732.9|30
1651056800000|2022-04-27 10:53:20|35787.3|35737.3|35773.6|35753.6|35791.9|35754.5|35767|35735.4|27
1651056810000|2022-04-27 10:53:30|35775.1|35755.1|35777.8|35757.8|35779.7|35759.7|35772.4|35752.4|31
1651056820000|2022-04-27 10:53:40|35775.6|35755.6|35772|35752|35775.6|35755.6|35768.8|35748.8|36
1651056830000|2022-04-27 10:53:50|35770.5|35750.5|35777|35757|35780.9|35760.9|35770.5|35750.5|32
1651056840000|2022-04-27 10:54:00|35775.7|35755.7|35778.4|35758.4|35778.4|35758.4|35775.4|35755.4|33
1651056850000|2022-04-27 10:54:10|35778.7|35758.7|35776.6|35756.6|35778.9|35758.9|35776|35756|24
1651056860000|2022-04-27 10:54:20|35776.9|35756.9|35778.5|35758.5|35780.4|35760.4|35775.6|35755.6|34
1651056870000|2022-04-27 10:54:30|35779.5|35759.5|35778|35758|35780.8|35760.8|35778|35758|26
1651056880000|2022-04-27 10:54:40|35777.7|35757.7|35778.1|35758.1|35779.3|35759.3|35777.3|35757.3|29
1651056890000|2022-04-27 10:54:50|35777.2|35757.2|35767.2|35747.2|35787.8|35757.9|35765.3|35731.3|37
1651056900000|2022-04-27 10:55:00|35767.9|35747.9|35769.6|35749.6|35773.4|35753.4|35767.2|35747.2|34
1651056910000|2022-04-27 10:55:10|35769.5|35749.5|35770.9|35750.9|35770.9|35750.9|35766.2|35746.2|21
1651056920000|2022-04-27 10:55:20|35771|35751|35770.8|35750.8|35774.1|35754.1|35768|35748|32
1651056930000|2022-04-27 10:55:30|35770.7|35750.7|35772.7|35752.7|35772.7|35752.7|35770.5|35750.5|21
1651056940000|2022-04-27 10:55:40|35773.8|35753.8|35773.6|35753.6|35774.2|35754.2|35771.5|35751.5|18
1651056950000|2022-04-27 10:55:50|35773.1|35753.1|35767.3|35747.3|35774|35754|35765.9|35745.9|30
1651056960000|2022-04-27 10:56:00|35767.6|35747.6|35771.3|35751.3|35798|35752|35765.4|35732|32
1651056970000|2022-04-27 10:56:10|35770.9|35750.9|35771.3|35751.3|35771.7|35751.7|35769.5|35749.5|28
1651056980000|2022-04-27 10:56:20|35771.8|35751.8|35771.1|35751.1|35772.6|35752.6|35770.9|35750.9|23
1651056990000|2022-04-27 10:56:30|35771|35751|35769.9|35749.9|35771|35751|35768.2|35748.2|24
1651057000000|2022-04-27 10:56:40|35769.8|35749.8|35773.7|35753.7|35774.9|35754.9|35769.6|35749.6|33
1651057010000|2022-04-27 10:56:50|35775|35755|35774.1|35754.1|35775.6|35755.6|35773.8|35753.8|31
1651057020000|2022-04-27 10:57:00|35775.6|35755.6|35775.5|35755.5|35780.9|35760.9|35774.2|35754.2|29
1651057030000|2022-04-27 10:57:10|35775|35755|35777.2|35757.2|35777.6|35757.6|35774.7|35754.7|22
1651057040000|2022-04-27 10:57:20|35777.3|35757.3|35776.1|35756.1|35777.3|35757.3|35775.4|35755.4|16
1651057050000|2022-04-27 10:57:30|35774.6|35754.6|35776.4|35756.4|35776.4|35756.4|35770|35750|22
1651057060000|2022-04-27 10:57:40|35775.6|35755.6|35776.4|35756.4|35778.7|35758.7|35774.5|35754.5|27
1651057070000|2022-04-27 10:57:50|35775.9|35755.9|35776.7|35756.7|35777.2|35757.2|35774.7|35754.7|23
1651057080000|2022-04-27 10:58:00|35778.2|35758.2|35779.3|35759.3|35779.9|35759.9|35777.9|35757.9|24
1651057090000|2022-04-27 10:58:10|35780.5|35760.5|35775.1|35755.1|35780.5|35760.5|35774.5|35754.5|24
1651057100000|2022-04-27 10:58:20|35776.9|35756.9|35774.8|35754.8|35777.1|35757.1|35774.8|35754.8|22
1651057110000|2022-04-27 10:58:30|35774.9|35754.9|35789.4|35769.4|35793.5|35773.5|35774.9|35754.9|23
1651057120000|2022-04-27 10:58:40|35789.2|35769.2|35799.3|35749.3|35811.3|35770.9|35785|35749.3|28
1651057130000|2022-04-27 10:58:50|35786.2|35766.2|35778.9|35758.9|35788.8|35768.8|35777|35757|33
1651057140000|2022-04-27 10:59:00|35776.3|35756.3|35777.7|35757.7|35779.6|35759.6|35775.8|35755.8|32
1651057150000|2022-04-27 10:59:10|35778|35758|35775.9|35755.9|35778.4|35758.4|35772.2|35752.2|34
1651057160000|2022-04-27 10:59:20|35776.6|35756.6|35773.1|35753.1|35776.6|35756.6|35772|35752|32
1651057170000|2022-04-27 10:59:30|35772.9|35752.9|35778|35758|35778|35758|35772.3|35752.3|31
1651057180000|2022-04-27 10:59:40|35782.3|35762.3|35784|35764|35786|35766|35780.3|35760.3|30
1651057190000|2022-04-27 10:59:50|35778.3|35758.3|35777.8|35757.8|35778.5|35758.5|35774.1|35754.1|29
1651057200000|2022-04-27 11:00:00|35778.1|35758.1|35782.1|35762.1|35785.8|35765.8|35778.1|35758.1|33
1651057210000|2022-04-27 11:00:10|35782.3|35762.3|35784.7|35764.7|35786|35766|35782.3|35762.3|31
1651057220000|2022-04-27 11:00:20|35784|35764|35786.7|35766.7|35786.8|35766.8|35782.7|35762.7|27
1651057230000|2022-04-27 11:00:30|35785.3|35765.3|35787.3|35767.3|35802.5|35767.3|35783.4|35746.2|33
1651057240000|2022-04-27 11:00:40|35787.5|35767.5|35789.6|35769.6|35791.8|35771.8|35786.3|35766.3|26
1651057250000|2022-04-27 11:00:50|35790.5|35770.5|35795.2|35775.2|35795.2|35775.2|35787|35767|30
1651057260000|2022-04-27 11:01:00|35793|35773|35796.7|35776.7|35798.1|35778.1|35793|35773|34
1651057270000|2022-04-27 11:01:10|35797.8|35777.8|35794.1|35774.1|35797.8|35777.8|35794.1|35774.1|38
1651057280000|2022-04-27 11:01:20|35793.7|35773.7|35796.3|35776.3|35797.5|35777.5|35793.3|35773.3|31
1651057290000|2022-04-27 11:01:30|35795.6|35775.6|35796|35776|35796.5|35776.5|35793.1|35773.1|26
1651057300000|2022-04-27 11:01:40|35795.9|35775.9|35794.4|35774.4|35796.1|35776.1|35791.7|35771.7|25
1651057310000|2022-04-27 11:01:50|35796.4|35776.4|35795.7|35775.7|35796.4|35776.4|35792.2|35772.2|26
1651057320000|2022-04-27 11:02:00|35794.5|35774.5|35793.6|35773.6|35795.8|35775.8|35792.8|35772.8|33
1651057330000|2022-04-27 11:02:10|35792.7|35772.7|35790.2|35770.2|35792.9|35772.9|35787.3|35767.3|35
1651057340000|2022-04-27 11:02:20|35789.7|35769.7|35788.4|35768.4|35793.1|35773.1|35787.5|35767.5|33
1651057350000|2022-04-27 11:02:30|35789.3|35769.3|35792.8|35772.8|35793.5|35773.5|35788|35768|32
1651057360000|2022-04-27 11:02:40|35792.2|35772.2|35790.4|35770.4|35793.9|35773.9|35789.9|35769.9|31
1651057370000|2022-04-27 11:02:50|35789.7|35769.7|35792.7|35772.7|35792.7|35772.7|35789.6|35769.6|17
1651057380000|2022-04-27 11:03:00|35792.9|35772.9|35798.3|35778.3|35801.1|35781.1|35792.9|35772.9|33
1651057390000|2022-04-27 11:03:10|35798.7|35778.7|35796.9|35776.9|35800.1|35780.1|35796.9|35776.9|28
1651057400000|2022-04-27 11:03:20|35797.3|35777.3|35797.2|35777.2|35798.9|35778.9|35796.2|35776.2|32
1651057410000|2022-04-27 11:03:30|35797.3|35777.3|35796.5|35776.5|35798.4|35778.4|35795.1|35775.1|29
1651057420000|2022-04-27 11:03:40|35797.2|35777.2|35796|35776|35797.8|35777.8|35794.9|35774.9|29
1651057430000|2022-04-27 11:03:50|35795.6|35775.6|35797.5|35777.5|35800|35780|35795.6|35775.6|24
1651057440000|2022-04-27 11:04:00|35797.4|35777.4|35796.1|35776.1|35797.9|35777.9|35795.2|35775.2|32
1651057450000|2022-04-27 11:04:10|35796.6|35776.6|35796.7|35776.7|35796.9|35776.9|35794.7|35774.7|21
1651057460000|2022-04-27 11:04:20|35796.3|35776.3|35798.8|35778.8|35800.3|35780.3|35796.1|35776.1|31
1651057470000|2022-04-27 11:04:30|35798.6|35778.6|35796.8|35776.8|35799.3|35779.3|35796.8|35776.8|29
1651057480000|2022-04-27 11:04:40|35796.7|35776.7|35799.6|35779.6|35801|35781|35796.7|35776.7|27
1651057490000|2022-04-27 11:04:50|35800.1|35780.1|35800.4|35780.4|35802|35782|35799.6|35779.6|29
1651057500000|2022-04-27 11:05:00|35800.3|35780.3|35802.4|35782.4|35805.9|35785.9|35797.5|35777.5|35
1651057510000|2022-04-27 11:05:10|35802.2|35782.2|35804.2|35784.2|35807.4|35787.4|35802.2|35782.2|29
1651057520000|2022-04-27 11:05:20|35804.1|35784.1|35801.1|35781.1|35804.9|35784.9|35799.5|35779.5|27
1651057530000|2022-04-27 11:05:30|35800.8|35780.8|35798.9|35778.9|35801.4|35781.4|35798.1|35778.1|32
1651057540000|2022-04-27 11:05:40|35797.5|35777.5|35800.9|35780.9|35802.3|35782.3|35797.5|35777.5|31
1651057550000|2022-04-27 11:05:50|35801.4|35781.4|35800.3|35780.3|35803.1|35783.1|35799.5|35779.5|27
1651057560000|2022-04-27 11:06:00|35799.6|35779.6|35801.3|35781.3|35801.9|35781.9|35799|35779|27
1651057570000|2022-04-27 11:06:10|35801.2|35781.2|35800.2|35780.2|35801.9|35781.9|35799.7|35779.7|17
1651057580000|2022-04-27 11:06:20|35801.2|35781.2|35801|35781|35801.2|35781.2|35798.7|35778.7|23
1651057590000|2022-04-27 11:06:30|35801.1|35781.1|35798.4|35778.4|35801.1|35781.1|35797.7|35777.7|28
1651057600000|2022-04-27 11:06:40|35797.8|35777.8|35800.7|35780.7|35803.2|35783.2|35797.7|35777.7|24
1651057610000|2022-04-27 11:06:50|35801.1|35781.1|35804.7|35784.7|35804.7|35784.7|35800.3|35780.3|26
1651057620000|2022-04-27 11:07:00|35803.2|35783.2|35809.2|35789.2|35810|35790|35802.1|35782.1|26
1651057630000|2022-04-27 11:07:10|35809.4|35789.4|35808.6|35788.6|35811.5|35791.5|35808.3|35788.3|28
1651057640000|2022-04-27 11:07:20|35809.6|35789.6|35808.7|35788.7|35809.9|35789.9|35806.9|35786.9|23
1651057650000|2022-04-27 11:07:30|35808.2|35788.2|35809.3|35789.3|35810.7|35790.7|35808|35788|23
1651057660000|2022-04-27 11:07:40|35808.4|35788.4|35812.4|35792.4|35813.3|35793.3|35806.9|35786.9|31
1651057670000|2022-04-27 11:07:50|35813|35793|35810.2|35790.2|35813|35793|35809.6|35789.6|21
1651057680000|2022-04-27 11:08:00|35810.9|35790.9|35808.2|35788.2|35811.6|35791.6|35808.2|35788.2|30
1651057690000|2022-04-27 11:08:10|35809.5|35789.5|35808.1|35788.1|35810.6|35790.6|35805.2|35785.2|24
1651057700000|2022-04-27 11:08:20|35806.8|35786.8|35806.5|35786.5|35808.9|35788.9|35804|35784|25
1651057710000|2022-04-27 11:08:30|35806.4|35786.4|35806.5|35786.5|35808.2|35788.2|35805.5|35785.5|24
1651057720000|2022-04-27 11:08:40|35804.8|35784.8|35804.9|35784.9|35807.9|35787.9|35804.2|35784.2|31
1651057730000|2022-04-27 11:08:50|35805.4|35785.4|35806.4|35786.4|35806.6|35786.6|35804.4|35784.4|24
1651057740000|2022-04-27 11:09:00|35807.2|35787.2|35803.6|35783.6|35809|35789|35803.4|35783.4|31
1651057750000|2022-04-27 11:09:10|35803.8|35783.8|35802.3|35782.3|35806.7|35786.7|35802.2|35782.2|21
1651057760000|2022-04-27 11:09:20|35803.4|35783.4|35803.8|35783.8|35808.9|35788.9|35803.4|35783.4|28
1651057770000|2022-04-27 11:09:30|35804.5|35784.5|35804.5|35784.5|35806.1|35786.1|35804.1|35784.1|22
1651057780000|2022-04-27 11:09:40|35804.6|35784.6|35806.5|35786.5|35807.6|35787.6|35803.3|35783.3|22
1651057790000|2022-04-27 11:09:50|35806.3|35786.3|35805.3|35785.3|35807.1|35787.1|35804.6|35784.6|26
1651057800000|2022-04-27 11:10:00|35806.3|35786.3|35805.9|35785.9|35807|35787|35805.4|35785.4|25
1651057810000|2022-04-27 11:10:10|35806.3|35786.3|35808.9|35788.9|35809.5|35789.5|35806.3|35786.3|25
1651057820000|2022-04-27 11:10:20|35808.6|35788.6|35810.5|35790.5|35811.7|35791.7|35808.6|35788.6|30
1651057830000|2022-04-27 11:10:30|35810.3|35790.3|35815.5|35795.5|35816.3|35796.3|35810.1|35790.1|33
1651057840000|2022-04-27 11:10:40|35815.1|35795.1|35817.7|35797.7|35817.7|35797.7|35814.7|35794.7|32
1651057850000|2022-04-27 11:10:50|35817.9|35797.9|35818.5|35798.5|35820|35800|35816.9|35796.9|26
1651057860000|2022-04-27 11:11:00|35817.5|35797.5|35819.9|35799.9|35820.8|35800.8|35816.8|35796.8|29
1651057870000|2022-04-27 11:11:10|35820|35800|35825.3|35805.3|35828.3|35808.3|35818|35798|27
1651057880000|2022-04-27 11:11:20|35825.2|35805.2|35828.8|35808.8|35830.2|35810.2|35824.6|35804.6|27
1651057890000|2022-04-27 11:11:30|35831.6|35811.6|35825|35805|35833.3|35813.3|35822.7|35802.7|30
1651057900000|2022-04-27 11:11:40|35825.4|35805.4|35826.1|35806.1|35827.3|35807.3|35824.8|35804.8|20
1651057910000|2022-04-27 11:11:50|35826.2|35806.2|35828|35808|35829.4|35809.4|35825.5|35805.5|32
1651057920000|2022-04-27 11:12:00|35827.6|35807.6|35825.9|35805.9|35828.2|35808.2|35824.7|35804.7|29
1651057930000|2022-04-27 11:12:10|35824.8|35804.8|35826|35806|35826|35806|35823|35803|30
1651057940000|2022-04-27 11:12:20|35825.9|35805.9|35830.3|35810.3|35830.3|35810.3|35825.7|35805.7|19
1651057950000|2022-04-27 11:12:30|35829.5|35809.5|35829.3|35809.3|35830.1|35810.1|35829.2|35809.2|20
1651057960000|2022-04-27 11:12:40|35829.4|35809.4|35816|35796|35830.3|35810.3|35816|35796|36
1651057970000|2022-04-27 11:12:50|35818|35798|35809.7|35789.7|35819.9|35799.9|35809.7|35789.7|36
1651057980000|2022-04-27 11:13:00|35811.5|35791.5|35807.2|35787.2|35812.9|35792.9|35807.2|35787.2|31
1651057990000|2022-04-27 11:13:10|35807.6|35787.6|35808.6|35788.6|35808.6|35788.6|35807.3|35787.3|26
1651058000000|2022-04-27 11:13:20|35808.5|35788.5|35807.3|35787.3|35808.6|35788.6|35807.3|35787.3|28
1651058010000|2022-04-27 11:13:30|35806.2|35786.2|35804.9|35784.9|35810.6|35790.6|35802.9|35782.9|29
1651058020000|2022-04-27 11:13:40|35804.7|35784.7|35806.5|35786.5|35806.5|35786.5|35804.7|35784.7|24
1651058030000|2022-04-27 11:13:50|35806.6|35786.6|35806|35786|35807.9|35787.9|35804.9|35784.9|20
1651058040000|2022-04-27 11:14:00|35807.7|35787.7|35814.9|35794.9|35814.9|35794.9|35806.6|35786.6|23
1651058050000|2022-04-27 11:14:10|35812|35792|35814.3|35794.3|35815.8|35795.8|35812|35792|31
1651058060000|2022-04-27 11:14:20|35814|35794|35813.1|35793.1|35814|35794|35811.7|35791.7|23
1651058070000|2022-04-27 11:14:30|35812.1|35792.1|35804.4|35784.4|35812.1|35792.1|35804.4|35784.4|29
1651058080000|2022-04-27 11:14:40|35806.5|35786.5|35801.6|35781.6|35807.4|35787.4|35801.6|35781.6|29
1651058090000|2022-04-27 11:14:50|35803.4|35783.4|35801.4|35781.4|35804.4|35784.4|35801.4|35781.4|18
1651058100000|2022-04-27 11:15:00|35802.7|35782.7|35803.6|35783.6|35805.4|35785.4|35802.5|35782.5|28
1651058110000|2022-04-27 11:15:10|35803.8|35783.8|35804.4|35784.4|35805.2|35785.2|35802.8|35782.8|22
1651058120000|2022-04-27 11:15:20|35804.6|35784.6|35803.7|35783.7|35804.6|35784.6|35803.1|35783.1|15
1651058130000|2022-04-27 11:15:30|35803.1|35783.1|35803.3|35783.3|35805.4|35785.4|35801|35781|25
1651058140000|2022-04-27 11:15:40|35802.9|35782.9|35803.1|35783.1|35804.7|35784.7|35801.4|35781.4|21
1651058150000|2022-04-27 11:15:50|35803|35783|35805.9|35785.9|35807.9|35787.9|35801.3|35781.3|30
1651058160000|2022-04-27 11:16:00|35808.4|35788.4|35806.9|35786.9|35809.7|35789.7|35806.6|35786.6|21
1651058170000|2022-04-27 11:16:10|35808|35788|35808|35788|35808.7|35788.7|35806.8|35786.8|11
1651058180000|2022-04-27 11:16:20|35807.9|35787.9|35809.9|35789.9|35813.8|35793.8|35807.9|35787.9|26
1651058190000|2022-04-27 11:16:30|35808.2|35788.2|35803.6|35783.6|35808.2|35788.2|35801.2|35781.2|30
1651058200000|2022-04-27 11:16:40|35805.4|35785.4|35805.6|35785.6|35807|35787|35801.8|35781.8|37
1651058210000|2022-04-27 11:16:50|35806.6|35786.6|35808.1|35788.1|35808.5|35788.5|35804.4|35784.4|34
1651058220000|2022-04-27 11:17:00|35809.7|35789.7|35807.1|35787.1|35810.2|35790.2|35804.4|35784.4|29
1651058230000|2022-04-27 11:17:10|35806.8|35786.8|35807.2|35787.2|35809.3|35789.3|35805.4|35785.4|22
1651058240000|2022-04-27 11:17:20|35807|35787|35807.2|35787.2|35807.2|35787.2|35806.3|35786.3|19
1651058250000|2022-04-27 11:17:30|35806.5|35786.5|35808.2|35788.2|35809.4|35789.4|35806.5|35786.5|20
1651058260000|2022-04-27 11:17:40|35807.8|35787.8|35808|35788|35808.8|35788.8|35804.7|35784.7|27
1651058270000|2022-04-27 11:17:50|35808.1|35788.1|35806.8|35786.8|35812.7|35792.7|35805.8|35785.8|29
1651058280000|2022-04-27 11:18:00|35807.5|35787.5|35809|35789|35810.2|35790.2|35806|35786|32
1651058290000|2022-04-27 11:18:10|35808.7|35788.7|35808.7|35788.7|35812|35792|35808.7|35788.7|31
1651058300000|2022-04-27 11:18:20|35809.7|35789.7|35811|35791|35811.3|35791.3|35808|35788|27
1651058310000|2022-04-27 11:18:30|35809.6|35789.6|35809.7|35789.7|35810.9|35790.9|35807.9|35787.9|30
1651058320000|2022-04-27 11:18:40|35809.3|35789.3|35807.7|35787.7|35809.6|35789.6|35805.2|35785.2|24
1651058330000|2022-04-27 11:18:50|35808.1|35788.1|35805.3|35785.3|35811|35791|35805|35785|23
1651058340000|2022-04-27 11:19:00|35805|35785|35805.4|35785.4|35807|35787|35804.8|35784.8|29
1651058350000|2022-04-27 11:19:10|35804.9|35784.9|35804.9|35784.9|35805.9|35785.9|35804.2|35784.2|15
1651058360000|2022-04-27 11:19:20|35804.8|35784.8|35805.2|35785.2|35806.7|35786.7|35804.4|35784.4|17
1651058370000|2022-04-27 11:19:30|35805.4|35785.4|35804.9|35784.9|35805.6|35785.6|35804.6|35784.6|17
1651058380000|2022-04-27 11:19:40|35804.8|35784.8|35803.9|35783.9|35807.3|35787.3|35803.9|35783.9|16
1651058390000|2022-04-27 11:19:50|35804.2|35784.2|35812.1|35792.1|35814.3|35794.3|35804.2|35784.2|36
1651058400000|2022-04-27 11:20:00|35811.9|35791.9|35809.6|35789.6|35811.9|35791.9|35809|35789|28
1651058410000|2022-04-27 11:20:10|35810.1|35790.1|35810.2|35790.2|35810.7|35790.7|35810|35790|16
1651058420000|2022-04-27 11:20:20|35810.1|35790.1|35813.4|35793.4|35814|35794|35808.6|35788.6|24
1651058430000|2022-04-27 11:20:30|35812.9|35792.9|35810.2|35790.2|35814.1|35794.1|35809.7|35789.7|16
1651058440000|2022-04-27 11:20:40|35810.9|35790.9|35811.2|35791.2|35813.6|35793.6|35810.7|35790.7|23
1651058450000|2022-04-27 11:20:50|35812.2|35792.2|35817.6|35797.6|35819|35799|35810.6|35790.6|29
1651058460000|2022-04-27 11:21:00|35817.2|35797.2|35819.8|35799.8|35821|35801|35817.2|35797.2|32
1651058470000|2022-04-27 11:21:10|35819|35799|35812.7|35792.7|35819.6|35799.6|35810.5|35790.5|24
1651058480000|2022-04-27 11:21:20|35812.5|35792.5|35819.7|35799.7|35819.8|35799.8|35810.3|35790.3|31
1651058490000|2022-04-27 11:21:30|35819.2|35799.2|35818.2|35798.2|35820.4|35800.4|35816.6|35796.6|24
1651058500000|2022-04-27 11:21:40|35818.5|35798.5|35821|35801|35822.1|35802.1|35818|35798|25
1651058510000|2022-04-27 11:21:50|35823.6|35803.6|35824.1|35804.1|35824.1|35804.1|35819.1|35799.1|31
1651058520000|2022-04-27 11:22:00|35822.8|35802.8|35824|35804|35824|35804|35822.1|35802.1|26
1651058530000|2022-04-27 11:22:10|35824.5|35804.5|35823.3|35803.3|35824.7|35804.7|35821.2|35801.2|31
1651058540000|2022-04-27 11:22:20|35823|35803|35821.4|35801.4|35823.4|35803.4|35819|35799|23
1651058550000|2022-04-27 11:22:30|35822.4|35802.4|35822.6|35802.6|35827.9|35807.9|35821.1|35801.1|34
1651058560000|2022-04-27 11:22:40|35819.5|35799.5|35826|35806|35826|35806|35819.5|35799.5|32
1651058570000|2022-04-27 11:22:50|35825.4|35805.4|35828.1|35808.1|35828.1|35808.1|35823|35803|33
1651058580000|2022-04-27 11:23:00|35827.2|35807.2|35824.4|35804.4|35829.8|35809.8|35824.4|35804.4|26
1651058590000|2022-04-27 11:23:10|35823.9|35803.9|35820.8|35800.8|35827.6|35807.6|35819|35799|32
1651058600000|2022-04-27 11:23:20|35819.4|35799.4|35822.8|35802.8|35825.6|35805.6|35817|35797|30
1651058610000|2022-04-27 11:23:30|35819.9|35799.9|35823.5|35803.5|35826.5|35806.5|35819.9|35799.9|28
1651058620000|2022-04-27 11:23:40|35823.2|35803.2|35821.6|35801.6|35823.4|35803.4|35820.5|35800.5|23
1651058630000|2022-04-27 11:23:50|35819.7|35799.7|35820.3|35800.3|35823.8|35803.8|35818.3|35798.3|33
1651058640000|2022-04-27 11:24:00|35820.1|35800.1|35818.2|35798.2|35820.3|35800.3|35815.7|35795.7|28
1651058650000|2022-04-27 11:24:10|35819.1|35799.1|35820.6|35800.6|35820.9|35800.9|35818.8|35798.8|28
1651058660000|2022-04-27 11:24:20|35821|35801|35819.3|35799.3|35821|35801|35818.4|35798.4|29
1651058670000|2022-04-27 11:24:30|35818.9|35798.9|35822.8|35802.8|35833.2|35813.2|35818.9|35798.9|36
1651058680000|2022-04-27 11:24:40|35823.3|35803.3|35825.9|35805.9|35826.3|35806.3|35823|35803|37
1651058690000|2022-04-27 11:24:50|35826.6|35806.6|35819.9|35799.9|35829.6|35809.6|35818.1|35798.1|33
1651058700000|2022-04-27 11:25:00|35818.6|35798.6|35823|35803|35823|35803|35818.5|35798.5|32
1651058710000|2022-04-27 11:25:10|35822.3|35802.3|35825.2|35805.2|35825.8|35805.8|35821.9|35801.9|34
1651058720000|2022-04-27 11:25:20|35825.3|35805.3|35824.2|35804.2|35825.3|35805.3|35822.3|35802.3|23
1651058730000|2022-04-27 11:25:30|35824.4|35804.4|35828.7|35808.7|35829.8|35809.8|35824|35804|32
1651058740000|2022-04-27 11:25:40|35828.4|35808.4|35834.8|35814.8|35836.6|35816.6|35828.1|35808.1|33
1651058750000|2022-04-27 11:25:50|35834.3|35814.3|35834.2|35814.2|35834.3|35814.3|35832.3|35812.3|21
1651058760000|2022-04-27 11:26:00|35832.2|35812.2|35832.6|35812.6|35833.5|35813.5|35827.4|35807.4|30
1651058770000|2022-04-27 11:26:10|35833.6|35813.6|35834.9|35814.9|35835.4|35815.4|35832|35812|29
1651058780000|2022-04-27 11:26:20|35833.6|35813.6|35831.2|35811.2|35834.4|35814.4|35830.9|35810.9|33
1651058790000|2022-04-27 11:26:30|35833.9|35813.9|35830.5|35810.5|35838.2|35818.2|35828.5|35808.5|33
1651058800000|2022-04-27 11:26:40|35831.1|35811.1|35834.1|35814.1|35834.6|35814.6|35830.5|35810.5|30
1651058810000|2022-04-27 11:26:50|35834|35814|35834|35814|35835.7|35815.7|35827.9|35807.9|35
1651058820000|2022-04-27 11:27:00|35835.1|35815.1|35838.1|35818.1|35839.4|35819.4|35833.1|35813.1|31
1651058830000|2022-04-27 11:27:10|35838|35818|35836.9|35816.9|35840.9|35820.9|35836.4|35816.4|25
1651058840000|2022-04-27 11:27:20|35837.1|35817.1|35832.1|35812.1|35837.4|35817.4|35831.3|35811.3|27
1651058850000|2022-04-27 11:27:30|35831.3|35811.3|35834.6|35814.6|35835.3|35815.3|35829|35809|29
1651058860000|2022-04-27 11:27:40|35835.3|35815.3|35834.7|35814.7|35836.1|35816.1|35833.3|35813.3|32
1651058870000|2022-04-27 11:27:50|35834.9|35814.9|35836.4|35816.4|35838|35818|35833.5|35813.5|30
1651058880000|2022-04-27 11:28:00|35836|35816|35835.3|35815.3|35837.6|35817.6|35834.1|35814.1|30
1651058890000|2022-04-27 11:28:10|35835.1|35815.1|35831.6|35811.6|35835.1|35815.1|35830.1|35810.1|28
1651058900000|2022-04-27 11:28:20|35830.4|35810.4|35831.1|35811.1|35831.9|35811.9|35830.4|35810.4|16
1651058910000|2022-04-27 11:28:30|35831.5|35811.5|35830.7|35810.7|35831.5|35811.5|35828.9|35808.9|28
1651058920000|2022-04-27 11:28:40|35830.8|35810.8|35828.7|35808.7|35831.6|35811.6|35828.5|35808.5|33
1651058930000|2022-04-27 11:28:50|35829.4|35809.4|35828.7|35808.7|35830.1|35810.1|35825.2|35805.2|26
1651058940000|2022-04-27 11:29:00|35828.2|35808.2|35830.5|35810.5|35832.6|35812.6|35827.7|35807.7|34
1651058950000|2022-04-27 11:29:10|35830.4|35810.4|35832.4|35812.4|35832.5|35812.5|35830.4|35810.4|29
1651058960000|2022-04-27 11:29:20|35832|35812|35831.4|35811.4|35832.3|35812.3|35830.9|35810.9|23
1651058970000|2022-04-27 11:29:30|35831.5|35811.5|35828.8|35808.8|35832.1|35812.1|35828.6|35808.6|23
1651058980000|2022-04-27 11:29:40|35828.5|35808.5|35830.8|35810.8|35831.5|35811.5|35826.9|35806.9|24
1651058990000|2022-04-27 11:29:50|35830.3|35810.3|35835.2|35815.2|35836|35816|35830.3|35810.3|30
1651059000000|2022-04-27 11:30:00|35834.7|35814.7|35834|35814|35835.3|35815.3|35832.1|35812.1|34
1651059010000|2022-04-27 11:30:10|35833|35813|35834|35814|35835.3|35815.3|35829.9|35809.9|33
1651059020000|2022-04-27 11:30:20|35835.9|35815.9|35843.4|35823.4|35843.4|35823.4|35833.9|35813.9|35
1651059030000|2022-04-27 11:30:30|35843.7|35823.7|35840.5|35820.5|35844.9|35824.9|35839.5|35819.5|29
1651059040000|2022-04-27 11:30:40|35839.8|35819.8|35840.7|35820.7|35846.8|35826.8|35839.8|35819.8|32
1651059050000|2022-04-27 11:30:50|35842.1|35822.1|35842.3|35822.3|35843|35823|35840.4|35820.4|28
1651059060000|2022-04-27 11:31:00|35841.7|35821.7|35845.2|35825.2|35845.5|35825.5|35840.3|35820.3|37
1651059070000|2022-04-27 11:31:10|35845.1|35825.1|35854.5|35834.5|35854.5|35834.5|35845.1|35825.1|34
1651059080000|2022-04-27 11:31:20|35854.3|35834.3|35857.6|35837.6|35858.6|35838.6|35853.8|35833.8|29
1651059090000|2022-04-27 11:31:30|35857.9|35837.9|35852.1|35832.1|35858.1|35838.1|35851.8|35831.8|34
1651059100000|2022-04-27 11:31:40|35852.6|35832.6|35849.5|35829.5|35855.4|35835.4|35849.1|35829.1|33
1651059110000|2022-04-27 11:31:50|35850.1|35830.1|35849.9|35829.9|35850.2|35830.2|35848.6|35828.6|24
1651059120000|2022-04-27 11:32:00|35849.1|35829.1|35852.1|35832.1|35852.5|35832.5|35849|35829|33
1651059130000|2022-04-27 11:32:10|35851.6|35831.6|35854|35834|35854.8|35834.8|35850.9|35830.9|35
1651059140000|2022-04-27 11:32:20|35853.8|35833.8|35853.3|35833.3|35855.2|35835.2|35852.8|35832.8|31
1651059150000|2022-04-27 11:32:30|35853.2|35833.2|35853.2|35833.2|35856.2|35836.2|35852.2|35832.2|31
1651059160000|2022-04-27 11:32:40|35852.2|35832.2|35855.4|35835.4|35855.9|35835.9|35852.2|35832.2|27
1651059170000|2022-04-27 11:32:50|35855.5|35835.5|35857|35837|35857|35837|35854.1|35834.1|30
1651059180000|2022-04-27 11:33:00|35856.9|35836.9|35860.6|35840.6|35861.2|35841.2|35856.8|35836.8|29
1651059190000|2022-04-27 11:33:10|35860.2|35840.2|35861.7|35841.7|35862.1|35842.1|35858.3|35838.3|31
1651059200000|2022-04-27 11:33:20|35861.1|35841.1|35860.3|35840.3|35862.4|35842.4|35859.4|35839.4|28
1651059210000|2022-04-27 11:33:30|35861.1|35841.1|35861.3|35841.3|35861.9|35841.9|35860.1|35840.1|25
1651059220000|2022-04-27 11:33:40|35861|35841|35856.8|35836.8|35861.6|35841.6|35856.5|35836.5|27
1651059230000|2022-04-27 11:33:50|35856.4|35836.4|35861.9|35841.9|35861.9|35841.9|35856.4|35836.4|28
1651059240000|2022-04-27 11:34:00|35861.4|35841.4|35862.4|35842.4|35864.7|35844.7|35861.4|35841.4|25
1651059250000|2022-04-27 11:34:10|35862.7|35842.7|35856.8|35836.8|35864.5|35844.5|35856.8|35836.8|32
1651059260000|2022-04-27 11:34:20|35856.4|35836.4|35855.5|35835.5|35858.7|35838.7|35854.1|35834.1|28
1651059270000|2022-04-27 11:34:30|35855.9|35835.9|35849.8|35829.8|35855.9|35835.9|35848.9|35828.9|32
1651059280000|2022-04-27 11:34:40|35850.3|35830.3|35852.3|35832.3|35854|35834|35848.9|35828.9|29
1651059290000|2022-04-27 11:34:50|35852.7|35832.7|35850.7|35830.7|35853.9|35833.9|35847.8|35827.8|37
1651059300000|2022-04-27 11:35:00|35851.3|35831.3|35854.1|35834.1|35854.8|35834.8|35849.5|35829.5|32
1651059310000|2022-04-27 11:35:10|35854.4|35834.4|35851.3|35831.3|35855.7|35835.7|35851.2|35831.2|25
1651059320000|2022-04-27 11:35:20|35851.5|35831.5|35851.6|35831.6|35852.5|35832.5|35849.6|35829.6|28
1651059330000|2022-04-27 11:35:30|35851.7|35831.7|35851.6|35831.6|35853.8|35833.8|35850.1|35830.1|33
1651059340000|2022-04-27 11:35:40|35850.8|35830.8|35855.5|35835.5|35857.3|35837.3|35850.6|35830.6|30
1651059350000|2022-04-27 11:35:50|35855.7|35835.7|35855.3|35835.3|35856.9|35836.9|35853.5|35833.5|33
1651059360000|2022-04-27 11:36:00|35856.4|35836.4|35859|35839|35859.8|35839.8|35856.4|35836.4|34
1651059370000|2022-04-27 11:36:10|35859.1|35839.1|35857.3|35837.3|35861.2|35841.2|35856.4|35836.4|33
1651059380000|2022-04-27 11:36:20|35858|35838|35864.9|35844.9|35866.1|35846.1|35858|35838|34
1651059390000|2022-04-27 11:36:30|35864.7|35844.7|35871.5|35851.5|35871.5|35851.5|35864|35844|29
1651059400000|2022-04-27 11:36:40|35871.7|35851.7|35872.1|35852.1|35873.1|35853.1|35870.4|35850.4|32
1651059410000|2022-04-27 11:36:50|35872|35852|35874.1|35854.1|35876.5|35856.5|35866.6|35846.6|32
1651059420000|2022-04-27 11:37:00|35874.9|35854.9|35876.4|35856.4|35877.7|35857.7|35874.4|35854.4|31
1651059430000|2022-04-27 11:37:10|35876.5|35856.5|35875|35855|35876.7|35856.7|35871|35851|29
1651059440000|2022-04-27 11:37:20|35875.1|35855.1|35875.7|35855.7|35877.1|35857.1|35873.5|35853.5|31
1651059450000|2022-04-27 11:37:30|35875.8|35855.8|35879|35859|35881.3|35861.3|35875.6|35855.6|29
1651059460000|2022-04-27 11:37:40|35879.6|35859.6|35880.3|35860.3|35880.6|35860.6|35877.7|35857.7|30
1651059470000|2022-04-27 11:37:50|35880.4|35860.4|35881.7|35861.7|35883.3|35863.3|35880.4|35860.4|29
1651059480000|2022-04-27 11:38:00|35881.9|35861.9|35882.8|35862.8|35883.7|35863.7|35880.8|35860.8|28
1651059490000|2022-04-27 11:38:10|35882.9|35862.9|35881|35861|35882.9|35862.9|35880|35860|28
1651059500000|2022-04-27 11:38:20|35881.4|35861.4|35882.3|35862.3|35884|35864|35880.3|35860.3|35
1651059510000|2022-04-27 11:38:30|35881|35861|35877.3|35857.3|35882.3|35862.3|35876.3|35856.3|29
1651059520000|2022-04-27 11:38:40|35877|35857|35877.5|35857.5|35877.5|35857.5|35875|35855|27
1651059530000|2022-04-27 11:38:50|35877.9|35857.9|35878.2|35858.2|35878.4|35858.4|35876.3|35856.3|19
1651059540000|2022-04-27 11:39:00|35878.1|35858.1|35880.4|35860.4|35880.4|35860.4|35878.1|35858.1|26
1651059550000|2022-04-27 11:39:10|35878.8|35858.8|35878.3|35858.3|35880.3|35860.3|35878.3|35858.3|22
1651059560000|2022-04-27 11:39:20|35878.5|35858.5|35878.5|35858.5|35878.7|35858.7|35877.9|35857.9|21
1651059570000|2022-04-27 11:39:30|35878.3|35858.3|35878|35858|35878.7|35858.7|35876.5|35856.5|21
1651059580000|2022-04-27 11:39:40|35880.1|35860.1|35879.8|35859.8|35882.9|35862.9|35879.4|35859.4|33
1651059590000|2022-04-27 11:39:50|35879.6|35859.6|35889.9|35869.9|35892.6|35872.6|35879.6|35859.6|33
1651059600000|2022-04-27 11:40:00|35889.7|35869.7|35883.3|35863.3|35890.3|35870.3|35883.2|35863.2|23
1651059610000|2022-04-27 11:40:10|35882.3|35862.3|35878|35858|35884.7|35864.7|35875.2|35855.2|31
1651059620000|2022-04-27 11:40:20|35877.1|35857.1|35879.2|35859.2|35881.9|35861.9|35877.1|35857.1|23
1651059630000|2022-04-27 11:40:30|35881.2|35861.2|35879.1|35859.1|35881.2|35861.2|35877.1|35857.1|17
1651059640000|2022-04-27 11:40:40|35881.4|35861.4|35881.5|35861.5|35881.9|35861.9|35880.4|35860.4|15
1651059650000|2022-04-27 11:40:50|35881|35861|35877.1|35857.1|35881.2|35861.2|35877.1|35857.1|18
1651059660000|2022-04-27 11:41:00|35876.7|35856.7|35877.2|35857.2|35877.7|35857.7|35876.2|35856.2|18
1651059670000|2022-04-27 11:41:10|35880.7|35860.7|35880.8|35860.8|35882.5|35862.5|35876.8|35856.8|23
1651059680000|2022-04-27 11:41:20|35880.2|35860.2|35880.8|35860.8|35881.3|35861.3|35879.5|35859.5|26
1651059690000|2022-04-27 11:41:30|35880.9|35860.9|35879.5|35859.5|35883.9|35863.9|35877.6|35857.6|24
1651059700000|2022-04-27 11:41:40|35879.3|35859.3|35878.4|35858.4|35880.4|35860.4|35876.5|35856.5|31
1651059710000|2022-04-27 11:41:50|35878|35858|35869.6|35849.6|35878|35858|35869.6|35849.6|29
1651059720000|2022-04-27 11:42:00|35869.9|35849.9|35870.2|35850.2|35871.8|35851.8|35864.8|35844.8|29
1651059730000|2022-04-27 11:42:10|35870.1|35850.1|35866.9|35846.9|35870.5|35850.5|35866.3|35846.3|23
1651059740000|2022-04-27 11:42:20|35867.3|35847.3|35866.3|35846.3|35868.5|35848.5|35861.7|35841.7|37
1651059750000|2022-04-27 11:42:30|35866.4|35846.4|35862.8|35842.8|35866.4|35846.4|35861.8|35841.8|29
1651059760000|2022-04-27 11:42:40|35862.9|35842.9|35857.9|35837.9|35862.9|35842.9|35856.8|35836.8|34
1651059770000|2022-04-27 11:42:50|35857.6|35837.6|35858.5|35838.5|35861.2|35841.2|35857.6|35837.6|22
1651059780000|2022-04-27 11:43:00|35858.4|35838.4|35868.3|35848.3|35869.1|35849.1|35858.3|35838.3|30
1651059790000|2022-04-27 11:43:10|35870.2|35850.2|35866.6|35846.6|35870.2|35850.2|35866|35846|27
1651059800000|2022-04-27 11:43:20|35866.9|35846.9|35867.5|35847.5|35867.9|35847.9|35866.6|35846.6|23
1651059810000|2022-04-27 11:43:30|35867.8|35847.8|35870.7|35850.7|35873|35853|35867.8|35847.8|32
1651059820000|2022-04-27 11:43:40|35870.3|35850.3|35873.3|35853.3|35874.4|35854.4|35870.3|35850.3|22
1651059830000|2022-04-27 11:43:50|35873.7|35853.7|35872.1|35852.1|35873.7|35853.7|35870.7|35850.7|20
1651059840000|2022-04-27 11:44:00|35871.6|35851.6|35872.2|35852.2|35872.4|35852.4|35869.9|35849.9|10
1651059850000|2022-04-27 11:44:10|35869.8|35849.8|35870.9|35850.9|35871.9|35851.9|35868|35848|26
1651059860000|2022-04-27 11:44:20|35871.8|35851.8|35876|35856|35876.3|35856.3|35870.8|35850.8|27
1651059870000|2022-04-27 11:44:30|35874.9|35854.9|35875.5|35855.5|35876.1|35856.1|35874.4|35854.4|27
1651059880000|2022-04-27 11:44:40|35875.2|35855.2|35876.9|35856.9|35877.3|35857.3|35875|35855|22
1651059890000|2022-04-27 11:44:50|35876.7|35856.7|35874.6|35854.6|35877.9|35857.9|35873.9|35853.9|27
1651059900000|2022-04-27 11:45:00|35875.3|35855.3|35874.2|35854.2|35876.2|35856.2|35872.3|35852.3|29
1651059910000|2022-04-27 11:45:10|35873.8|35853.8|35877.3|35857.3|35878.8|35858.8|35873.3|35853.3|26
1651059920000|2022-04-27 11:45:20|35877.8|35857.8|35876.9|35856.9|35880.9|35860.9|35875.3|35855.3|34
1651059930000|2022-04-27 11:45:30|35876.6|35856.6|35878.1|35858.1|35878.8|35858.8|35876.6|35856.6|26
1651059940000|2022-04-27 11:45:40|35876.9|35856.9|35878.7|35858.7|35879.7|35859.7|35876.9|35856.9|26
1651059950000|2022-04-27 11:45:50|35878.6|35858.6|35877.6|35857.6|35879.6|35859.6|35875.8|35855.8|24
1651059960000|2022-04-27 11:46:00|35877.5|35857.5|35877.1|35857.1|35878.9|35858.9|35876.8|35856.8|26
1651059970000|2022-04-27 11:46:10|35877.2|35857.2|35876.7|35856.7|35877.2|35857.2|35875.5|35855.5|23
1651059980000|2022-04-27 11:46:20|35876.8|35856.8|35877.8|35857.8|35881.5|35861.5|35875.1|35855.1|32
1651059990000|2022-04-27 11:46:30|35878.6|35858.6|35875.6|35855.6|35878.6|35858.6|35875.4|35855.4|19
1651060000000|2022-04-27 11:46:40|35876.8|35856.8|35874|35854|35877.1|35857.1|35873.4|35853.4|19
1651060010000|2022-04-27 11:46:50|35874.2|35854.2|35874.5|35854.5|35874.7|35854.7|35870.6|35850.6|27
1651060020000|2022-04-27 11:47:00|35874.7|35854.7|35869.5|35849.5|35874.7|35854.7|35868.6|35848.6|20
1651060030000|2022-04-27 11:47:10|35869.9|35849.9|35870.3|35850.3|35871.5|35851.5|35866.4|35846.4|36
1651060040000|2022-04-27 11:47:20|35870|35850|35873.8|35853.8|35876.7|35856.7|35870|35850|33
1651060050000|2022-04-27 11:47:30|35873.9|35853.9|35871.1|35851.1|35874.5|35854.5|35869.6|35849.6|20
1651060060000|2022-04-27 11:47:40|35870.2|35850.2|35870.1|35850.1|35870.3|35850.3|35867.7|35847.7|24
1651060070000|2022-04-27 11:47:50|35870.4|35850.4|35843.8|35823.8|35870.4|35850.4|35843.2|35823.2|31
1651060080000|2022-04-27 11:48:00|35843.2|35823.2|35845.3|35825.3|35847.2|35827.2|35843.2|35823.2|28
1651060090000|2022-04-27 11:48:10|35845.7|35825.7|35844.9|35824.9|35845.7|35825.7|35843.3|35823.3|19
1651060100000|2022-04-27 11:48:20|35845|35825|35841|35821|35845|35825|35840.4|35820.4|14
1651060110000|2022-04-27 11:48:30|35840.6|35820.6|35840.3|35820.3|35841.7|35821.7|35839.2|35819.2|19
1651060120000|2022-04-27 11:48:40|35840.8|35820.8|35846.4|35826.4|35847.5|35827.5|35839.9|35819.9|31
1651060130000|2022-04-27 11:48:50|35845.2|35825.2|35843.9|35823.9|35846.8|35826.8|35843.1|35823.1|23
1651060140000|2022-04-27 11:49:00|35845.3|35825.3|35847.1|35827.1|35847.1|35827.1|35842.3|35822.3|36
1651060150000|2022-04-27 11:49:10|35847.2|35827.2|35850.1|35830.1|35853.3|35833.3|35846|35826|28
1651060160000|2022-04-27 11:49:20|35850.7|35830.7|35853.1|35833.1|35854.1|35834.1|35850.5|35830.5|31
1651060170000|2022-04-27 11:49:30|35853.6|35833.6|35848.3|35828.3|35853.6|35833.6|35847.3|35827.3|29
1651060180000|2022-04-27 11:49:40|35848.6|35828.6|35849|35829|35851.2|35831.2|35848|35828|17
1651060190000|2022-04-27 11:49:50|35848.2|35828.2|35853.8|35833.8|35855|35835|35848.2|35828.2|31
1651060200000|2022-04-27 11:50:00|35851.8|35831.8|35853.1|35833.1|35855.6|35835.6|35850.9|35830.9|27
1651060210000|2022-04-27 11:50:10|35853.3|35833.3|35858.8|35838.8|35858.8|35838.8|35852.6|35832.6|26
1651060220000|2022-04-27 11:50:20|35858.5|35838.5|35856.9|35836.9|35858.5|35838.5|35856.4|35836.4|27
1651060230000|2022-04-27 11:50:30|35857.8|35837.8|35861.2|35841.2|35863.4|35843.4|35857.1|35837.1|29
1651060240000|2022-04-27 11:50:40|35860.4|35840.4|35873.3|35853.3|35873.7|35853.7|35860.4|35840.4|30
1651060250000|2022-04-27 11:50:50|35873.7|35853.7|35875.9|35855.9|35876.4|35856.4|35873.5|35853.5|28
1651060260000|2022-04-27 11:51:00|35875.8|35855.8|35872.6|35852.6|35876.3|35856.3|35872|35852|27
1651060270000|2022-04-27 11:51:10|35873.8|35853.8|35877.1|35857.1|35877.1|35857.1|35872.3|35852.3|26
1651060280000|2022-04-27 11:51:20|35876.8|35856.8|35889.1|35869.1|35889.5|35869.5|35876.5|35856.5|35
1651060290000|2022-04-27 11:51:30|35888.6|35868.6|35891.5|35871.5|35891.9|35871.9|35888|35868|33
1651060300000|2022-04-27 11:51:40|35890.3|35870.3|35893|35873|35895|35875|35890.3|35870.3|32
1651060310000|2022-04-27 11:51:50|35892.7|35872.7|35891.5|35871.5|35892.8|35872.8|35890.9|35870.9|30
1651060320000|2022-04-27 11:52:00|35891.3|35871.3|35888.3|35868.3|35891.3|35871.3|35884.8|35864.8|34
1651060330000|2022-04-27 11:52:10|35888.2|35868.2|35884.8|35864.8|35888.2|35868.2|35881.4|35861.4|35
1651060340000|2022-04-27 11:52:20|35884.6|35864.6|35882.2|35862.2|35884.7|35864.7|35881.5|35861.5|25
1651060350000|2022-04-27 11:52:30|35882.4|35862.4|35881.5|35861.5|35884.3|35864.3|35881.5|35861.5|27
1651060360000|2022-04-27 11:52:40|35881.6|35861.6|35883.7|35863.7|35883.7|35863.7|35881.1|35861.1|25
1651060370000|2022-04-27 11:52:50|35883.6|35863.6|35880.9|35860.9|35883.8|35863.8|35880.9|35860.9|21
1651060380000|2022-04-27 11:53:00|35881.1|35861.1|35879.4|35859.4|35882.7|35862.7|35876.8|35856.8|27
1651060390000|2022-04-27 11:53:10|35879.6|35859.6|35878.5|35858.5|35879.6|35859.6|35877.3|35857.3|24
1651060400000|2022-04-27 11:53:20|35878|35858|35878.7|35858.7|35878.7|35858.7|35876.1|35856.1|26
1651060410000|2022-04-27 11:53:30|35878.8|35858.8|35876.5|35856.5|35878.8|35858.8|35875.2|35855.2|26
1651060420000|2022-04-27 11:53:40|35877|35857|35880.9|35860.9|35881|35861|35876.3|35856.3|23
1651060430000|2022-04-27 11:53:50|35880.7|35860.7|35880.7|35860.7|35882.9|35862.9|35880.2|35860.2|32
1651060440000|2022-04-27 11:54:00|35880.5|35860.5|35879.4|35859.4|35882.1|35862.1|35879|35859|25
1651060450000|2022-04-27 11:54:10|35879.5|35859.5|35880.8|35860.8|35882.2|35862.2|35879.2|35859.2|27
1651060460000|2022-04-27 11:54:20|35880.7|35860.7|35882.4|35862.4|35883.5|35863.5|35880.7|35860.7|20
1651060470000|2022-04-27 11:54:30|35881.3|35861.3|35882|35862|35882.5|35862.5|35881.3|35861.3|31
1651060480000|2022-04-27 11:54:40|35882.5|35862.5|35882|35862|35883.1|35863.1|35881.9|35861.9|25
1651060490000|2022-04-27 11:54:50|35881.9|35861.9|35882.7|35862.7|35882.7|35862.7|35880.7|35860.7|18
1651060500000|2022-04-27 11:55:00|35882.1|35862.1|35881.4|35861.4|35884.8|35864.8|35881.4|35861.4|31
1651060510000|2022-04-27 11:55:10|35881|35861|35878.6|35858.6|35881.4|35861.4|35878.3|35858.3|28
1651060520000|2022-04-27 11:55:20|35879|35859|35882.2|35862.2|35882.9|35862.9|35879|35859|25
1651060530000|2022-04-27 11:55:30|35881.4|35861.4|35881|35861|35881.4|35861.4|35879.9|35859.9|21
1651060540000|2022-04-27 11:55:40|35881.2|35861.2|35883.5|35863.5|35884|35864|35881.2|35861.2|23
1651060550000|2022-04-27 11:55:50|35883.6|35863.6|35879.4|35859.4|35884|35864|35879.4|35859.4|25
1651060560000|2022-04-27 11:56:00|35880.6|35860.6|35879.5|35859.5|35882|35862|35879.2|35859.2|31
1651060570000|2022-04-27 11:56:10|35879.7|35859.7|35880.2|35860.2|35880.4|35860.4|35879.2|35859.2|23
1651060580000|2022-04-27 11:56:20|35880|35860|35877.8|35857.8|35880|35860|35876.4|35856.4|27
1651060590000|2022-04-27 11:56:30|35877.7|35857.7|35878.3|35858.3|35878.8|35858.8|35876.8|35856.8|23
1651060600000|2022-04-27 11:56:40|35878.5|35858.5|35876.4|35856.4|35879.7|35859.7|35876.1|35856.1|30
1651060610000|2022-04-27 11:56:50|35876.5|35856.5|35875.7|35855.7|35876.7|35856.7|35873.6|35853.6|32
1651060620000|2022-04-27 11:57:00|35876|35856|35869.7|35849.7|35877.2|35857.2|35867.7|35847.7|30
1651060630000|2022-04-27 11:57:10|35869.3|35849.3|35867.5|35847.5|35869.9|35849.9|35866.3|35846.3|32
1651060640000|2022-04-27 11:57:20|35867.8|35847.8|35870|35850|35871.1|35851.1|35867.8|35847.8|27
1651060650000|2022-04-27 11:57:30|35869|35849|35872|35852|35872.8|35852.8|35868.1|35848.1|33
1651060660000|2022-04-27 11:57:40|35872.4|35852.4|35870.8|35850.8|35872.4|35852.4|35868.9|35848.9|30
1651060670000|2022-04-27 11:57:50|35871.1|35851.1|35871.6|35851.6|35871.8|35851.8|35870|35850|18
1651060680000|2022-04-27 11:58:00|35871.3|35851.3|35871.5|35851.5|35871.8|35851.8|35869.2|35849.2|16
1651060690000|2022-04-27 11:58:10|35871.1|35851.1|35870.2|35850.2|35871.1|35851.1|35867.9|35847.9|30
1651060700000|2022-04-27 11:58:20|35869.9|35849.9|35874.9|35854.9|35874.9|35854.9|35869.6|35849.6|30
1651060710000|2022-04-27 11:58:30|35875.1|35855.1|35876.2|35856.2|35876.2|35856.2|35874.1|35854.1|21
1651060720000|2022-04-27 11:58:40|35876.7|35856.7|35878.7|35858.7|35879.4|35859.4|35876.1|35856.1|23
1651060730000|2022-04-27 11:58:50|35878.8|35858.8|35879.7|35859.7|35880.7|35860.7|35877.8|35857.8|25
1651060740000|2022-04-27 11:59:00|35879.9|35859.9|35878|35858|35879.9|35859.9|35877.1|35857.1|24
1651060750000|2022-04-27 11:59:10|35877.9|35857.9|35874.9|35854.9|35877.9|35857.9|35874.8|35854.8|24
1651060760000|2022-04-27 11:59:20|35875.3|35855.3|35872.3|35852.3|35875.3|35855.3|35872.3|35852.3|21
1651060770000|2022-04-27 11:59:30|35872.7|35852.7|35873.9|35853.9|35873.9|35853.9|35869.6|35849.6|26
1651060780000|2022-04-27 11:59:40|35874.3|35854.3|35873.7|35853.7|35874.3|35854.3|35872.5|35852.5|30
1651060790000|2022-04-27 11:59:50|35873.6|35853.6|35874.6|35854.6|35877|35857|35872.6|35852.6|32
1651060800000|2022-04-27 12:00:00|35874.9|35854.9|35872.8|35852.8|35874.9|35854.9|35872.1|35852.1|33
1651060810000|2022-04-27 12:00:10|35872.7|35852.7|35878.7|35858.7|35879.1|35859.1|35872.1|35852.1|32
1651060820000|2022-04-27 12:00:20|35879.2|35859.2|35885|35865|35885.4|35865.4|35878.9|35858.9|32
1651060830000|2022-04-27 12:00:30|35886.4|35866.4|35901.2|35881.2|35906.1|35886.1|35881.7|35861.7|38
1651060840000|2022-04-27 12:00:40|35902.1|35882.1|35900.2|35880.2|35906|35886|35896|35876|36
1651060850000|2022-04-27 12:00:50|35900.3|35880.3|35906.9|35886.9|35907.4|35887.4|35900.1|35880.1|37
1651060860000|2022-04-27 12:01:00|35906.3|35886.3|35901.6|35881.6|35906.3|35886.3|35898.1|35878.1|35
1651060870000|2022-04-27 12:01:10|35900|35880|35902.2|35882.2|35903.3|35883.3|35896.9|35876.9|35
1651060880000|2022-04-27 12:01:20|35902.4|35882.4|35896.5|35876.5|35902.4|35882.4|35895.4|35875.4|39
1651060890000|2022-04-27 12:01:30|35896.6|35876.6|35897.6|35877.6|35899.5|35879.5|35895.2|35875.2|33
1651060900000|2022-04-27 12:01:40|35897.4|35877.4|35890|35870|35897.4|35877.4|35886.1|35866.1|36
1651060910000|2022-04-27 12:01:50|35891|35871|35889.4|35869.4|35891.3|35871.3|35888.8|35868.8|28
1651060920000|2022-04-27 12:02:00|35889.2|35869.2|35885.6|35865.6|35890.2|35870.2|35885.2|35865.2|26
1651060930000|2022-04-27 12:02:10|35886|35866|35881.3|35861.3|35886.2|35866.2|35880.5|35860.5|29
1651060940000|2022-04-27 12:02:20|35876.4|35856.4|35879.9|35859.9|35879.9|35859.9|35871.8|35851.8|27
1651060950000|2022-04-27 12:02:30|35879.7|35859.7|35882.3|35862.3|35882.4|35862.4|35877.3|35857.3|33
1651060960000|2022-04-27 12:02:40|35882.4|35862.4|35882.5|35862.5|35884.5|35864.5|35880.3|35860.3|28
1651060970000|2022-04-27 12:02:50|35882.7|35862.7|35882.7|35862.7|35885.3|35865.3|35882.1|35862.1|26
1651060980000|2022-04-27 12:03:00|35883.9|35863.9|35890.6|35870.6|35892.1|35872.1|35882.6|35862.6|23
1651060990000|2022-04-27 12:03:10|35891|35871|35889.9|35869.9|35891.4|35871.4|35888.4|35868.4|20
1651061000000|2022-04-27 12:03:20|35890.4|35870.4|35899.1|35879.1|35899.1|35879.1|35889.9|35869.9|29
1651061010000|2022-04-27 12:03:30|35902.1|35882.1|35907.1|35887.1|35907.8|35887.8|35902.1|35882.1|31
1651061020000|2022-04-27 12:03:40|35907.5|35887.5|35900.7|35880.7|35912.6|35892.6|35900.7|35880.7|32
1651061030000|2022-04-27 12:03:50|35900.6|35880.6|35905.7|35885.7|35905.7|35885.7|35898.3|35878.3|28
1651061040000|2022-04-27 12:04:00|35906.2|35886.2|35901.1|35881.1|35906.2|35886.2|35901.1|35881.1|34
1651061050000|2022-04-27 12:04:10|35901.2|35881.2|35900.2|35880.2|35901.4|35881.4|35899.6|35879.6|24
1651061060000|2022-04-27 12:04:20|35899.3|35879.3|35900.1|35880.1|35903.1|35883.1|35899.3|35879.3|21
1651061070000|2022-04-27 12:04:30|35900|35880|35900|35880|35904.8|35884.8|35900|35880|25
1651061080000|2022-04-27 12:04:40|35900.2|35880.2|35903.9|35883.9|35904.8|35884.8|35899.6|35879.6|30
1651061090000|2022-04-27 12:04:50|35903.1|35883.1|35908.4|35888.4|35911.6|35891.6|35903.1|35883.1|30
1651061100000|2022-04-27 12:05:00|35908.3|35888.3|35908.5|35888.5|35911|35891|35907.3|35887.3|26
1651061110000|2022-04-27 12:05:10|35908.2|35888.2|35909.5|35889.5|35912.2|35892.2|35908.2|35888.2|29
1651061120000|2022-04-27 12:05:20|35909.4|35889.4|35909.3|35889.3|35910.8|35890.8|35908.3|35888.3|22
1651061130000|2022-04-27 12:05:30|35909.1|35889.1|35903.4|35883.4|35909.1|35889.1|35900.4|35880.4|34
1651061140000|2022-04-27 12:05:40|35904.5|35884.5|35902.7|35882.7|35904.5|35884.5|35901.3|35881.3|27
1651061150000|2022-04-27 12:05:50|35902.9|35882.9|35904.8|35884.8|35905.6|35885.6|35902.6|35882.6|24
1651061160000|2022-04-27 12:06:00|35903.1|35883.1|35902.5|35882.5|35904.1|35884.1|35902.4|35882.4|28
1651061170000|2022-04-27 12:06:10|35902.9|35882.9|35902.3|35882.3|35902.9|35882.9|35897.9|35877.9|26
1651061180000|2022-04-27 12:06:20|35902.5|35882.5|35905.7|35885.7|35907.2|35887.2|35902.5|35882.5|31
1651061190000|2022-04-27 12:06:30|35905.6|35885.6|35909.2|35889.2|35913|35893|35905.6|35885.6|33
1651061200000|2022-04-27 12:06:40|35909.7|35889.7|35908.9|35888.9|35912|35892|35908.2|35888.2|30
1651061210000|2022-04-27 12:06:50|35909|35889|35916.6|35896.6|35916.6|35896.6|35908.8|35888.8|29
1651061220000|2022-04-27 12:07:00|35915.2|35895.2|35908.9|35888.9|35915.7|35895.7|35908.2|35888.2|37
1651061230000|2022-04-27 12:07:10|35908.6|35888.6|35908.7|35888.7|35910.2|35890.2|35907.9|35887.9|26
1651061240000|2022-04-27 12:07:20|35908|35888|35906.1|35886.1|35908.1|35888.1|35905.8|35885.8|21
1651061250000|2022-04-27 12:07:30|35905.9|35885.9|35903.6|35883.6|35906.9|35886.9|35900.4|35880.4|32
1651061260000|2022-04-27 12:07:40|35903.2|35883.2|35898.7|35878.7|35903.2|35883.2|35898.7|35878.7|31
1651061270000|2022-04-27 12:07:50|35899|35879|35905.5|35885.5|35906|35886|35898.2|35878.2|25
1651061280000|2022-04-27 12:08:00|35906|35886|35905.9|35885.9|35912.5|35892.5|35905.3|35885.3|24
1651061290000|2022-04-27 12:08:10|35904.7|35884.7|35900.6|35880.6|35906|35886|35900.2|35880.2|25
1651061300000|2022-04-27 12:08:20|35901.3|35881.3|35903.3|35883.3|35903.3|35883.3|35901.2|35881.2|27
1651061310000|2022-04-27 12:08:30|35903.1|35883.1|35900.5|35880.5|35903.1|35883.1|35899.4|35879.4|24
1651061320000|2022-04-27 12:08:40|35899.5|35879.5|35904|35884|35906.4|35886.4|35899.5|35879.5|27
1651061330000|2022-04-27 12:08:50|35904.2|35884.2|35907.3|35887.3|35908.9|35888.9|35901.6|35881.6|26
1651061340000|2022-04-27 12:09:00|35905.6|35885.6|35902.8|35882.8|35907.4|35887.4|35901.9|35881.9|36
1651061350000|2022-04-27 12:09:10|35903|35883|35906.6|35886.6|35907.7|35887.7|35902.2|35882.2|25
1651061360000|2022-04-27 12:09:20|35907.6|35887.6|35903|35883|35907.6|35887.6|35901.4|35881.4|26
1651061370000|2022-04-27 12:09:30|35903.1|35883.1|35895.5|35875.5|35903.8|35883.8|35895.5|35875.5|37
1651061380000|2022-04-27 12:09:40|35896.3|35876.3|35878.7|35858.7|35896.3|35876.3|35878.7|35858.7|38
1651061390000|2022-04-27 12:09:50|35878.2|35858.2|35877.7|35857.7|35878.7|35858.7|35875.3|35855.3|32
1651061400000|2022-04-27 12:10:00|35877.6|35857.6|35876.4|35856.4|35884|35864|35876.4|35856.4|31
1651061410000|2022-04-27 12:10:10|35876.5|35856.5|35881.4|35861.4|35883.9|35863.9|35876.1|35856.1|33
1651061420000|2022-04-27 12:10:20|35881.9|35861.9|35880.8|35860.8|35882.3|35862.3|35878.9|35858.9|23
1651061430000|2022-04-27 12:10:30|35880.9|35860.9|35879.8|35859.8|35881.2|35861.2|35878|35858|27
1651061440000|2022-04-27 12:10:40|35879.9|35859.9|35880.5|35860.5|35884.5|35864.5|35877.5|35857.5|30
1651061450000|2022-04-27 12:10:50|35880.8|35860.8|35888.2|35868.2|35890.5|35870.5|35880.8|35860.8|26
1651061460000|2022-04-27 12:11:00|35888|35868|35880.6|35860.6|35888.1|35868.1|35879.7|35859.7|30
1651061470000|2022-04-27 12:11:10|35880.4|35860.4|35880.1|35860.1|35882|35862|35878.7|35858.7|28
1651061480000|2022-04-27 12:11:20|35879.6|35859.6|35879.7|35859.7|35884.1|35864.1|35876.5|35856.5|32
1651061490000|2022-04-27 12:11:30|35879.6|35859.6|35877.8|35857.8|35881|35861|35875.9|35855.9|26
1651061500000|2022-04-27 12:11:40|35878.4|35858.4|35879.1|35859.1|35879.1|35859.1|35876.9|35856.9|21
1651061510000|2022-04-27 12:11:50|35878.8|35858.8|35878.5|35858.5|35881.4|35861.4|35874.8|35854.8|36
1651061520000|2022-04-27 12:12:00|35882.2|35862.2|35877.8|35857.8|35883|35863|35877.8|35857.8|35
1651061530000|2022-04-27 12:12:10|35878.6|35858.6|35878.7|35858.7|35881.4|35861.4|35876.2|35856.2|30
1651061540000|2022-04-27 12:12:20|35879.3|35859.3|35878|35858|35881.5|35861.5|35878|35858|27
1651061550000|2022-04-27 12:12:30|35878.4|35858.4|35884|35864|35884|35864|35878.2|35858.2|25
1651061560000|2022-04-27 12:12:40|35883.5|35863.5|35881.8|35861.8|35883.5|35863.5|35881.2|35861.2|33
1651061570000|2022-04-27 12:12:50|35881.9|35861.9|35882.4|35862.4|35885.6|35865.6|35881.6|35861.6|26
1651061580000|2022-04-27 12:13:00|35882.6|35862.6|35886.8|35866.8|35891.4|35871.4|35882.6|35862.6|35
1651061590000|2022-04-27 12:13:10|35886.7|35866.7|35884.8|35864.8|35888.2|35868.2|35884.1|35864.1|27
1651061600000|2022-04-27 12:13:20|35885.1|35865.1|35886.9|35866.9|35888.1|35868.1|35885.1|35865.1|30
1651061610000|2022-04-27 12:13:30|35886.6|35866.6|35887.6|35867.6|35889|35869|35886.6|35866.6|27
1651061620000|2022-04-27 12:13:40|35887.2|35867.2|35886.2|35866.2|35887.9|35867.9|35886.1|35866.1|23
1651061630000|2022-04-27 12:13:50|35886.5|35866.5|35886.7|35866.7|35887.7|35867.7|35885.7|35865.7|20
1651061640000|2022-04-27 12:14:00|35886.4|35866.4|35890.5|35870.5|35893.9|35873.9|35886.1|35866.1|35
1651061650000|2022-04-27 12:14:10|35890.8|35870.8|35887.2|35867.2|35891.1|35871.1|35887.2|35867.2|27
1651061660000|2022-04-27 12:14:20|35887.4|35867.4|35888.4|35868.4|35890.7|35870.7|35886.5|35866.5|27
1651061670000|2022-04-27 12:14:30|35888|35868|35895.3|35875.3|35896.2|35876.2|35886.9|35866.9|32
1651061680000|2022-04-27 12:14:40|35895.1|35875.1|35896.8|35876.8|35900|35880|35892.9|35872.9|32
1651061690000|2022-04-27 12:14:50|35897.1|35877.1|35896|35876|35897.6|35877.6|35895.5|35875.5|27
1651061700000|2022-04-27 12:15:00|35895.5|35875.5|35900.3|35880.3|35900.7|35880.7|35894|35874|35
1651061710000|2022-04-27 12:15:10|35903.5|35883.5|35894.8|35874.8|35903.5|35883.5|35894.4|35874.4|34
1651061720000|2022-04-27 12:15:20|35896.1|35876.1|35896.4|35876.4|35898.7|35878.7|35893.2|35873.2|28
1651061730000|2022-04-27 12:15:30|35896|35876|35889.8|35869.8|35897.6|35877.6|35889.8|35869.8|19
1651061740000|2022-04-27 12:15:40|35889.2|35869.2|35890|35870|35891.1|35871.1|35886.6|35866.6|28
1651061750000|2022-04-27 12:15:50|35890.1|35870.1|35884.6|35864.6|35890.1|35870.1|35883.1|35863.1|27
1651061760000|2022-04-27 12:16:00|35885.6|35865.6|35885.3|35865.3|35890.1|35870.1|35884.4|35864.4|28
1651061770000|2022-04-27 12:16:10|35885.2|35865.2|35883.3|35863.3|35885.5|35865.5|35882.7|35862.7|27
1651061780000|2022-04-27 12:16:20|35882.9|35862.9|35886.5|35866.5|35889.2|35869.2|35882.9|35862.9|28
1651061790000|2022-04-27 12:16:30|35886.4|35866.4|35885.8|35865.8|35887.9|35867.9|35885.1|35865.1|29
1651061800000|2022-04-27 12:16:40|35885.7|35865.7|35884.7|35864.7|35885.7|35865.7|35883.2|35863.2|23
1651061810000|2022-04-27 12:16:50|35884.5|35864.5|35884.4|35864.4|35885.1|35865.1|35882.4|35862.4|18
1651061820000|2022-04-27 12:17:00|35882.2|35862.2|35886.4|35866.4|35886.9|35866.9|35882.2|35862.2|20
1651061830000|2022-04-27 12:17:10|35885.9|35865.9|35889.9|35869.9|35892.3|35872.3|35885.8|35865.8|28
1651061840000|2022-04-27 12:17:20|35890.9|35870.9|35895.4|35875.4|35896.9|35876.9|35890.9|35870.9|30
1651061850000|2022-04-27 12:17:30|35895.8|35875.8|35894.2|35874.2|35896.1|35876.1|35893.3|35873.3|25
1651061860000|2022-04-27 12:17:40|35893.8|35873.8|35890.6|35870.6|35893.8|35873.8|35889.2|35869.2|20
1651061870000|2022-04-27 12:17:50|35890.3|35870.3|35888.8|35868.8|35891.2|35871.2|35888.2|35868.2|22
1651061880000|2022-04-27 12:18:00|35888.5|35868.5|35887.3|35867.3|35888.5|35868.5|35886.1|35866.1|23
1651061890000|2022-04-27 12:18:10|35887|35867|35887.2|35867.2|35887.7|35867.7|35886.2|35866.2|22
1651061900000|2022-04-27 12:18:20|35889.7|35869.7|35896.5|35876.5|35898.1|35878.1|35888.9|35868.9|36
1651061910000|2022-04-27 12:18:30|35897.8|35877.8|35888.3|35868.3|35899|35879|35885.5|35865.5|28
1651061920000|2022-04-27 12:18:40|35890.5|35870.5|35886.2|35866.2|35890.5|35870.5|35885.1|35865.1|27
1651061930000|2022-04-27 12:18:50|35885.9|35865.9|35882.9|35862.9|35889.1|35869.1|35882.8|35862.8|28
1651061940000|2022-04-27 12:19:00|35882.7|35862.7|35882.4|35862.4|35884.7|35864.7|35880.4|35860.4|25
1651061950000|2022-04-27 12:19:10|35882.3|35862.3|35884.4|35864.4|35889.2|35869.2|35880|35860|34
1651061960000|2022-04-27 12:19:20|35884.9|35864.9|35886.3|35866.3|35887.6|35867.6|35884.4|35864.4|28
1651061970000|2022-04-27 12:19:30|35886.4|35866.4|35889.4|35869.4|35891.2|35871.2|35886.3|35866.3|23
1651061980000|2022-04-27 12:19:40|35889.7|35869.7|35887.2|35867.2|35891.1|35871.1|35886.4|35866.4|29
1651061990000|2022-04-27 12:19:50|35887.4|35867.4|35887.2|35867.2|35887.8|35867.8|35885.5|35865.5|25
1651062000000|2022-04-27 12:20:00|35886.8|35866.8|35886.5|35866.5|35888.4|35868.4|35885.7|35865.7|27
1651062010000|2022-04-27 12:20:10|35885.5|35865.5|35887.2|35867.2|35889.2|35869.2|35885.5|35865.5|31
1651062020000|2022-04-27 12:20:20|35887.7|35867.7|35888.6|35868.6|35889.2|35869.2|35886.8|35866.8|25
1651062030000|2022-04-27 12:20:30|35887.8|35867.8|35888.8|35868.8|35889.5|35869.5|35885.6|35865.6|28
1651062040000|2022-04-27 12:20:40|35889.2|35869.2|35887.8|35867.8|35890.4|35870.4|35887.6|35867.6|25
1651062050000|2022-04-27 12:20:50|35887.9|35867.9|35889.4|35869.4|35890|35870|35887.2|35867.2|21
1651062060000|2022-04-27 12:21:00|35889.7|35869.7|35889.8|35869.8|35889.9|35869.9|35888.2|35868.2|28
1651062070000|2022-04-27 12:21:10|35889.4|35869.4|35892|35872|35892.1|35872.1|35889.4|35869.4|27
1651062080000|2022-04-27 12:21:20|35891.7|35871.7|35890|35870|35891.7|35871.7|35889.3|35869.3|30
1651062090000|2022-04-27 12:21:30|35890.6|35870.6|35885.4|35865.4|35890.6|35870.6|35885.4|35865.4|30
1651062100000|2022-04-27 12:21:40|35885.7|35865.7|35884|35864|35887.9|35867.9|35882.8|35862.8|32
1651062110000|2022-04-27 12:21:50|35884.9|35864.9|35883.3|35863.3|35884.9|35864.9|35880.6|35860.6|27
1651062120000|2022-04-27 12:22:00|35882.8|35862.8|35883.9|35863.9|35884.2|35864.2|35882.3|35862.3|24
1651062130000|2022-04-27 12:22:10|35883.7|35863.7|35879.4|35859.4|35884.6|35864.6|35878.8|35858.8|30
1651062140000|2022-04-27 12:22:20|35880.3|35860.3|35880.4|35860.4|35882|35862|35878.7|35858.7|33
1651062150000|2022-04-27 12:22:30|35880.7|35860.7|35879.8|35859.8|35880.8|35860.8|35879.6|35859.6|35
1651062160000|2022-04-27 12:22:40|35880.2|35860.2|35882.1|35862.1|35882.5|35862.5|35879.6|35859.6|37
1651062170000|2022-04-27 12:22:50|35882.3|35862.3|35883.5|35863.5|35883.7|35863.7|35882.3|35862.3|23
1651062180000|2022-04-27 12:23:00|35883.2|35863.2|35882.6|35862.6|35883.6|35863.6|35881.6|35861.6|29
1651062190000|2022-04-27 12:23:10|35884.9|35864.9|35891.8|35871.8|35894.6|35874.6|35884.9|35864.9|27
1651062200000|2022-04-27 12:23:20|35891.9|35871.9|35891.4|35871.4|35894.9|35874.9|35890.8|35870.8|21
1651062210000|2022-04-27 12:23:30|35891.7|35871.7|35897|35877|35897.1|35877.1|35891.4|35871.4|18
1651062220000|2022-04-27 12:23:40|35895.6|35875.6|35894|35874|35897.2|35877.2|35894|35874|29
1651062230000|2022-04-27 12:23:50|35893.4|35873.4|35898.5|35878.5|35898.5|35878.5|35892.8|35872.8|28
1651062240000|2022-04-27 12:24:00|35898.4|35878.4|35898.6|35878.6|35899.2|35879.2|35897.4|35877.4|33
1651062250000|2022-04-27 12:24:10|35899.3|35879.3|35896.2|35876.2|35899.8|35879.8|35896.2|35876.2|28
1651062260000|2022-04-27 12:24:20|35895.6|35875.6|35896.4|35876.4|35897|35877|35893.7|35873.7|25
1651062270000|2022-04-27 12:24:30|35897.8|35877.8|35896.6|35876.6|35897.8|35877.8|35895.7|35875.7|20
1651062280000|2022-04-27 12:24:40|35896.8|35876.8|35904.1|35884.1|35904.8|35884.8|35896.8|35876.8|24
1651062290000|2022-04-27 12:24:50|35903.5|35883.5|35905.3|35885.3|35908|35888|35903|35883|25
1651062300000|2022-04-27 12:25:00|35906.5|35886.5|35905.3|35885.3|35907|35887|35903.9|35883.9|26
1651062310000|2022-04-27 12:25:10|35905.4|35885.4|35906.3|35886.3|35908.2|35888.2|35904.3|35884.3|25
1651062320000|2022-04-27 12:25:20|35906.1|35886.1|35905|35885|35908|35888|35902|35882|26
1651062330000|2022-04-27 12:25:30|35905.2|35885.2|35905.9|35885.9|35910.4|35890.4|35902.1|35882.1|27
1651062340000|2022-04-27 12:25:40|35905.7|35885.7|35905.5|35885.5|35908.8|35888.8|35905.5|35885.5|33
1651062350000|2022-04-27 12:25:50|35905.1|35885.1|35905.3|35885.3|35907.9|35887.9|35904.1|35884.1|23
1651062360000|2022-04-27 12:26:00|35905.1|35885.1|35907.4|35887.4|35908|35888|35902.5|35882.5|32
1651062370000|2022-04-27 12:26:10|35907.5|35887.5|35907.8|35887.8|35910.3|35890.3|35905.6|35885.6|23
1651062380000|2022-04-27 12:26:20|35907.7|35887.7|35911.1|35891.1|35911.9|35891.9|35907.7|35887.7|19
1651062390000|2022-04-27 12:26:30|35911.4|35891.4|35909.9|35889.9|35913.2|35893.2|35909|35889|25
1651062400000|2022-04-27 12:26:40|35910|35890|35909.3|35889.3|35911.9|35891.9|35908.3|35888.3|22
1651062410000|2022-04-27 12:26:50|35909.8|35889.8|35908.8|35888.8|35915.5|35895.5|35908.8|35888.8|28
1651062420000|2022-04-27 12:27:00|35909|35889|35911.1|35891.1|35911.7|35891.7|35905.6|35885.6|29
1651062430000|2022-04-27 12:27:10|35908.4|35888.4|35910.3|35890.3|35912.2|35892.2|35908.4|35888.4|26
1651062440000|2022-04-27 12:27:20|35910.7|35890.7|35921.9|35901.9|35921.9|35901.9|35910.2|35890.2|31
1651062450000|2022-04-27 12:27:30|35921.6|35901.6|35923.5|35903.5|35926.3|35906.3|35920|35900|33
1651062460000|2022-04-27 12:27:40|35922.6|35902.6|35923.3|35903.3|35924.3|35904.3|35922.1|35902.1|30
1651062470000|2022-04-27 12:27:50|35924.3|35904.3|35924.4|35904.4|35926.8|35906.8|35923.8|35903.8|35
1651062480000|2022-04-27 12:28:00|35924.3|35904.3|35923.3|35903.3|35926.6|35906.6|35922.1|35902.1|30
1651062490000|2022-04-27 12:28:10|35922.8|35902.8|35921.1|35901.1|35922.8|35902.8|35920.3|35900.3|33
1651062500000|2022-04-27 12:28:20|35920.9|35900.9|35923|35903|35923.1|35903.1|35920.4|35900.4|31
1651062510000|2022-04-27 12:28:30|35923.4|35903.4|35922.5|35902.5|35925|35905|35922.5|35902.5|32
1651062520000|2022-04-27 12:28:40|35922.7|35902.7|35931.1|35911.1|35931.1|35911.1|35922.6|35902.6|36
1651062530000|2022-04-27 12:28:50|35930.2|35910.2|35931.1|35911.1|35931.1|35911.1|35928.9|35908.9|31
1651062540000|2022-04-27 12:29:00|35930.8|35910.8|35930.2|35910.2|35931.2|35911.2|35929.2|35909.2|35
1651062550000|2022-04-27 12:29:10|35929.9|35909.9|35927.6|35907.6|35930.9|35910.9|35927.6|35907.6|31
1651062560000|2022-04-27 12:29:20|35927.5|35907.5|35932.3|35912.3|35933.2|35913.2|35927.3|35907.3|29
1651062570000|2022-04-27 12:29:30|35932.6|35912.6|35927.5|35907.5|35933.6|35913.6|35927.2|35907.2|28
1651062580000|2022-04-27 12:29:40|35927.6|35907.6|35927.1|35907.1|35928.3|35908.3|35926.7|35906.7|28
1651062590000|2022-04-27 12:29:50|35926.8|35906.8|35923.5|35903.5|35926.8|35906.8|35923.5|35903.5|25
1651062600000|2022-04-27 12:30:00|35924.1|35904.1|35926.7|35906.7|35928.3|35908.3|35923.5|35903.5|30
1651062610000|2022-04-27 12:30:10|35924.5|35904.5|35932.5|35912.5|35934.6|35914.6|35923.9|35903.9|33
1651062620000|2022-04-27 12:30:20|35931.8|35911.8|35933.1|35913.1|35934|35914|35930.3|35910.3|33
1651062630000|2022-04-27 12:30:30|35933|35913|35928.1|35908.1|35935.3|35915.3|35928.1|35908.1|26
1651062640000|2022-04-27 12:30:40|35929.4|35909.4|35929.9|35909.9|35932.1|35912.1|35927.5|35907.5|32
1651062650000|2022-04-27 12:30:50|35930|35910|35930.1|35910.1|35930.7|35910.7|35929.3|35909.3|22
1651062660000|2022-04-27 12:31:00|35930.4|35910.4|35929.6|35909.6|35930.9|35910.9|35927.5|35907.5|31
1651062670000|2022-04-27 12:31:10|35928.3|35908.3|35927.6|35907.6|35928.6|35908.6|35927.3|35907.3|19
1651062680000|2022-04-27 12:31:20|35926.7|35906.7|35928.5|35908.5|35929.9|35909.9|35925.2|35905.2|34
1651062690000|2022-04-27 12:31:30|35930.6|35910.6|35933.1|35913.1|35933.9|35913.9|35927|35907|32
1651062700000|2022-04-27 12:31:40|35927.6|35907.6|35932.2|35912.2|35933.9|35913.9|35926.8|35906.8|30
1651062710000|2022-04-27 12:31:50|35932|35912|35930.7|35910.7|35933.5|35913.5|35930.6|35910.6|26
1651062720000|2022-04-27 12:32:00|35930.8|35910.8|35923.4|35903.4|35931.3|35911.3|35922.5|35902.5|35
1651062730000|2022-04-27 12:32:10|35923|35903|35928.7|35908.7|35929.1|35909.1|35922.1|35902.1|30
1651062740000|2022-04-27 12:32:20|35927.3|35907.3|35933|35913|35933.5|35913.5|35926.9|35906.9|33
1651062750000|2022-04-27 12:32:30|35932.1|35912.1|35937.7|35917.7|35937.9|35917.9|35931.9|35911.9|31
1651062760000|2022-04-27 12:32:40|35937.8|35917.8|35933|35913|35944.1|35924.1|35931.6|35911.6|39
1651062770000|2022-04-27 12:32:50|35934|35914|35937.2|35917.2|35940.8|35920.8|35934|35914|36
1651062780000|2022-04-27 12:33:00|35936.7|35916.7|35939|35919|35941|35921|35935.6|35915.6|34
1651062790000|2022-04-27 12:33:10|35944.7|35924.7|35942.5|35922.5|35944.7|35924.7|35939.9|35919.9|33
1651062800000|2022-04-27 12:33:20|35942.4|35922.4|35940|35920|35944.1|35924.1|35940|35920|26
1651062810000|2022-04-27 12:33:30|35941.7|35921.7|35942.9|35922.9|35944.3|35924.3|35937|35917|33
1651062820000|2022-04-27 12:33:40|35944.5|35924.5|35942.9|35922.9|35953|35933|35942.5|35922.5|39
1651062830000|2022-04-27 12:33:50|35944.3|35924.3|35945.6|35925.6|35945.6|35925.6|35940.4|35920.4|38
1651062840000|2022-04-27 12:34:00|35945.5|35925.5|35939.5|35919.5|35947.8|35927.8|35939.4|35919.4|32
1651062850000|2022-04-27 12:34:10|35939.7|35919.7|35937.4|35917.4|35940.6|35920.6|35937|35917|28
1651062860000|2022-04-27 12:34:20|35937.3|35917.3|35937.8|35917.8|35939|35919|35934.6|35914.6|30
1651062870000|2022-04-27 12:34:30|35937.7|35917.7|35931.3|35911.3|35937.8|35917.8|35928.8|35908.8|35
1651062880000|2022-04-27 12:34:40|35930.9|35910.9|35932.2|35912.2|35932.2|35912.2|35925.1|35905.1|34
1651062890000|2022-04-27 12:34:50|35931.8|35911.8|35928.3|35908.3|35932.4|35912.4|35925.8|35905.8|32
1651062900000|2022-04-27 12:35:00|35927.2|35907.2|35932.7|35912.7|35934.6|35914.6|35926.2|35906.2|34
1651062910000|2022-04-27 12:35:10|35934.4|35914.4|35936.6|35916.6|35936.9|35916.9|35933.8|35913.8|27
1651062920000|2022-04-27 12:35:20|35935.7|35915.7|35951.3|35931.3|35952.8|35932.8|35934.1|35914.1|31
1651062930000|2022-04-27 12:35:30|35951.6|35931.6|35941.3|35921.3|35951.8|35931.8|35940.2|35920.2|38
1651062940000|2022-04-27 12:35:40|35942.8|35922.8|35941.5|35921.5|35944.4|35924.4|35940.9|35920.9|36
1651062950000|2022-04-27 12:35:50|35941.7|35921.7|35944.5|35924.5|35947.2|35927.2|35941.7|35921.7|27
1651062960000|2022-04-27 12:36:00|35944.8|35924.8|35934.1|35914.1|35946.1|35926.1|35934.1|35914.1|38
1651062970000|2022-04-27 12:36:10|35934.2|35914.2|35929.1|35909.1|35934.4|35914.4|35928.8|35908.8|31
1651062980000|2022-04-27 12:36:20|35928.8|35908.8|35928.2|35908.2|35931.4|35911.4|35926.7|35906.7|37
1651104000000|2022-04-28 00:00:00|35887.1|35767.1|35889.3|35769.3|35892.9|35772.9|35886.1|35766.1|32
1651104010000|2022-04-28 00:00:10|35889.2|35769.2|35891.3|35771.3|35891.8|35771.8|35883.6|35763.6|16
1651104020000|2022-04-28 00:00:20|35891.2|35771.2|35891.2|35771.2|35892.8|35772.8|35888.1|35768.1|22
1651104030000|2022-04-28 00:00:30|35890.5|35770.5|35892.5|35772.5|35893|35773|35890.5|35770.5|31
1651104040000|2022-04-28 00:00:40|35892.9|35772.9|35900.1|35780.1|35901.3|35781.3|35892.8|35772.8|27
1651104050000|2022-04-28 00:00:50|35900.3|35780.3|35893.3|35773.3|35901.3|35781.3|35890.4|35770.4|25
1651104060000|2022-04-28 00:01:00|35893|35773|35893.5|35773.5|35894.5|35774.5|35892.9|35772.9|28
1651104070000|2022-04-28 00:01:10|35892.9|35772.9|35894.4|35774.4|35894.5|35774.5|35892.2|35772.2|24
1651104080000|2022-04-28 00:01:20|35894.3|35774.3|35894.9|35774.9|35897.5|35777.5|35893.5|35773.5|18
1651104090000|2022-04-28 00:01:30|35895.9|35775.9|35899.6|35779.6|35899.6|35779.6|35895.2|35775.2|18
1651104100000|2022-04-28 00:01:40|35899.2|35779.2|35896.8|35776.8|35899.2|35779.2|35888.5|35768.5|15
1651104110000|2022-04-28 00:01:50|35898|35778|35898.8|35778.8|35898.9|35778.9|35896.5|35776.5|16
1651104120000|2022-04-28 00:02:00|35898.5|35778.5|35894.4|35774.4|35898.5|35778.5|35892.1|35772.1|22
1651104130000|2022-04-28 00:02:10|35894.3|35774.3|35897.1|35777.1|35897.4|35777.4|35894.3|35774.3|19
1651104140000|2022-04-28 00:02:20|35896.6|35776.6|35897.5|35777.5|35898.5|35778.5|35895.5|35775.5|17
1651104150000|2022-04-28 00:02:30|35896.7|35776.7|35892.9|35772.9|35896.8|35776.8|35885.4|35765.4|10
1651104160000|2022-04-28 00:02:40|35892.5|35772.5|35897.7|35777.7|35900|35780|35877.6|35757.6|16
1651104170000|2022-04-28 00:02:50|35897.8|35777.8|35896.7|35776.7|35899.1|35779.1|35881.4|35761.4|29
1651104180000|2022-04-28 00:03:00|35897.2|35777.2|35894.8|35774.8|35897.7|35777.7|35891.4|35771.4|18
1651104190000|2022-04-28 00:03:10|35895.4|35775.4|35893.4|35773.4|35895.6|35775.6|35889.8|35769.8|14
1651104200000|2022-04-28 00:03:20|35893|35773|35898.6|35778.6|35898.7|35778.7|35888.8|35768.8|18
1651104210000|2022-04-28 00:03:30|35897.7|35777.7|35890.7|35770.7|35897.7|35777.7|35883.2|35763.2|16
1651104220000|2022-04-28 00:03:40|35889.6|35769.6|35897.2|35777.2|35897.4|35777.4|35889.6|35769.6|17
1651104230000|2022-04-28 00:03:50|35878.5|35758.5|35893.6|35773.6|35896.5|35777.7|35878.5|35758.5|19
1651104240000|2022-04-28 00:04:00|35893.9|35773.9|35890.2|35770.2|35895.2|35775.2|35885.3|35765.3|16
1651104250000|2022-04-28 00:04:10|35891.3|35771.3|35892.4|35772.4|35892.4|35772.4|35890.5|35770.5|15
1651104260000|2022-04-28 00:04:20|35892.5|35772.5|35893.8|35773.8|35893.8|35773.8|35892.5|35772.5|5
1651104270000|2022-04-28 00:04:30|35891.7|35771.7|35895.7|35775.7|35897.3|35777.3|35891.2|35771.2|24
1651104280000|2022-04-28 00:04:40|35896.2|35776.2|35897.9|35777.9|35898.3|35778.3|35895.8|35775.8|13
1651104290000|2022-04-28 00:04:50|35897.5|35777.5|35898.5|35778.5|35901.3|35781.3|35896.9|35776.9|21
1651104300000|2022-04-28 00:05:00|35898.2|35778.2|35893.8|35773.8|35899.8|35779.8|35893.8|35773.8|23
1651104310000|2022-04-28 00:05:10|35895|35775|35898.6|35778.6|35900.6|35780.6|35894.5|35774.5|19
1651104320000|2022-04-28 00:05:20|35898|35778|35900.3|35780.3|35901.7|35781.7|35883|35763|20
1651104330000|2022-04-28 00:05:30|35898.9|35778.9|35899.4|35779.4|35900|35780|35896.8|35776.8|17
1651104340000|2022-04-28 00:05:40|35899.6|35779.6|35898|35778|35900.4|35780.4|35897.1|35777.1|21
1651104350000|2022-04-28 00:05:50|35897.3|35777.3|35894|35774|35898|35778|35892.8|35772.8|10
1651104360000|2022-04-28 00:06:00|35893.2|35773.2|35895.9|35775.9|35896.1|35776.1|35893.2|35773.2|15
1651104370000|2022-04-28 00:06:10|35896.5|35776.5|35899.3|35779.3|35899.5|35779.5|35896.5|35776.5|5
1651104380000|2022-04-28 00:06:20|35899.1|35779.1|35894.9|35774.9|35899.1|35779.1|35892.9|35772.9|23
1651104390000|2022-04-28 00:06:30|35895.1|35775.1|35895.2|35775.2|35896.1|35776.1|35893.3|35773.3|21
1651104400000|2022-04-28 00:06:40|35895.7|35775.7|35894.2|35774.2|35896.4|35776.4|35891.8|35771.8|13
1651104410000|2022-04-28 00:06:50|35894.9|35774.9|35891.2|35771.2|35895.1|35775.1|35891.2|35771.2|16
1651104420000|2022-04-28 00:07:00|35891.1|35771.1|35890.9|35770.9|35891.9|35771.9|35890.4|35770.4|13
1651104430000|2022-04-28 00:07:10|35891|35771|35886.8|35766.8|35891.8|35771.8|35884.5|35764.5|15
1651104440000|2022-04-28 00:07:20|35886.9|35766.9|35895.5|35775.5|35895.5|35775.5|35886.9|35766.9|17
1651104450000|2022-04-28 00:07:30|35895.2|35775.2|35893.6|35773.6|35896.8|35776.8|35890.7|35770.7|17
1651104460000|2022-04-28 00:07:40|35892.3|35772.3|35894|35774|35895|35775|35891.5|35771.5|18
1651104470000|2022-04-28 00:07:50|35894.3|35774.3|35893.6|35773.6|35897.4|35777.4|35893.1|35773.1|16
1651104480000|2022-04-28 00:08:00|35894.2|35774.2|35896.3|35776.3|35896.8|35776.8|35893.5|35773.5|16
1651104490000|2022-04-28 00:08:10|35896.2|35776.2|35895.6|35775.6|35896.2|35776.2|35890|35770|19
1651104500000|2022-04-28 00:08:20|35893.5|35773.5|35894.7|35774.7|35895.8|35775.8|35893.5|35773.5|20
1651104510000|2022-04-28 00:08:30|35894.6|35774.6|35892.4|35772.4|35895.4|35775.4|35892.4|35772.4|16
1651104520000|2022-04-28 00:08:40|35893.2|35773.2|35891|35771|35893.3|35773.3|35888.9|35768.9|15
1651104530000|2022-04-28 00:08:50|35891.3|35771.3|35889.1|35769.1|35892|35772|35878.6|35758.6|17
1651104540000|2022-04-28 00:09:00|35889.5|35769.5|35888.8|35768.8|35891.9|35771.9|35885.2|35765.2|20
1651104550000|2022-04-28 00:09:10|35888.9|35768.9|35890.4|35770.4|35890.4|35770.4|35888.9|35768.9|13
1651104560000|2022-04-28 00:09:20|35886.8|35766.8|35888.8|35768.8|35888.9|35768.9|35886.8|35766.8|10
1651104570000|2022-04-28 00:09:30|35887.7|35767.7|35889.4|35769.4|35889.7|35769.7|35887.6|35767.6|6
1651104580000|2022-04-28 00:09:40|35889|35769|35889.3|35769.3|35892|35772|35888.4|35768.4|16
1651104590000|2022-04-28 00:09:50|35881.4|35761.4|35889.7|35769.7|35889.7|35769.7|35881.4|35761.4|13
1651104600000|2022-04-28 00:10:00|35889.3|35769.3|35888.5|35768.5|35890.3|35770.3|35888.1|35768.1|16
1651104610000|2022-04-28 00:10:10|35888.9|35768.9|35888.4|35768.4|35889.2|35769.2|35887.6|35767.6|16
1651104620000|2022-04-28 00:10:20|35883.7|35763.7|35887.9|35767.9|35887.9|35767.9|35883.7|35763.7|10
1651104630000|2022-04-28 00:10:30|35886.3|35766.3|35887.8|35767.8|35888.2|35768.2|35885.8|35765.8|19
1651104640000|2022-04-28 00:10:40|35887.9|35767.9|35889.4|35769.4|35889.4|35769.4|35887.6|35767.6|16
1651104650000|2022-04-28 00:10:50|35884.2|35764.2|35891.1|35771.1|35893.4|35773.4|35884.2|35764.2|20
1651104660000|2022-04-28 00:11:00|35890.5|35770.5|35889.1|35769.1|35893.6|35773.6|35888.3|35768.3|16
1651104670000|2022-04-28 00:11:10|35891.2|35771.2|35890.5|35770.5|35892.8|35772.8|35887|35767|10
1651104680000|2022-04-28 00:11:20|35891.3|35771.3|35892.2|35772.2|35893|35773|35888.6|35768.6|20
1651104690000|2022-04-28 00:11:30|35893.1|35773.1|35892.5|35772.5|35894.5|35774.5|35890.8|35770.8|14
1651104700000|2022-04-28 00:11:40|35893.1|35773.1|35892.3|35772.3|35894.1|35774.1|35890.2|35770.2|16
1651104710000|2022-04-28 00:11:50|35893.1|35773.1|35891.1|35771.1|35893.3|35773.3|35887.1|35767.1|10
1651104720000|2022-04-28 00:12:00|35882.8|35762.8|35887.2|35767.2|35889.3|35769.3|35880.8|35760.8|15
1651104730000|2022-04-28 00:12:10|35889.3|35769.3|35890.3|35770.3|35891.8|35771.8|35889.3|35769.3|11
1651104740000|2022-04-28 00:12:20|35889.4|35769.4|35885.5|35765.5|35893.8|35773.8|35868.3|35748.3|11
1651104750000|2022-04-28 00:12:30|35887.3|35767.3|35893.8|35773.8|35894.8|35774.8|35878.6|35758.6|12
1651104760000|2022-04-28 00:12:40|35893.4|35773.4|35887.5|35767.5|35894.5|35774.5|35886.8|35766.8|22
1651104770000|2022-04-28 00:12:50|35894.9|35774.9|35892.4|35772.4|35895.4|35775.4|35891.6|35771.6|13
1651104780000|2022-04-28 00:13:00|35893.1|35773.1|35889.5|35769.5|35893.1|35773.1|35887.6|35767.6|8
1651104790000|2022-04-28 00:13:10|35888.7|35768.7|35892.9|35772.9|35893.1|35773.1|35888.7|35768.7|21
1651104800000|2022-04-28 00:13:20|35892.1|35772.1|35891.9|35771.9|35894.4|35774.4|35888.4|35768.4|14
1651104810000|2022-04-28 00:13:30|35892|35772|35894.5|35774.5|35894.5|35774.5|35892|35772|16
1651104820000|2022-04-28 00:13:40|35894.1|35774.1|35894.7|35774.7|35895.6|35775.6|35893.2|35773.2|11
1651104830000|2022-04-28 00:13:50|35894.9|35774.9|35893.3|35773.3|35896|35776|35887.5|35767.5|19
1651104840000|2022-04-28 00:14:00|35893.9|35773.9|35893.6|35773.6|35895|35775|35892.9|35772.9|13
1651104850000|2022-04-28 00:14:10|35893.3|35773.3|35892.2|35772.2|35894|35774|35890.3|35770.3|14
1651104860000|2022-04-28 00:14:20|35890.6|35770.6|35896.1|35776.1|35896.5|35776.5|35890.6|35770.6|15
1651104870000|2022-04-28 00:14:30|35896.7|35776.7|35892.7|35772.7|35896.7|35776.7|35883.9|35763.9|17
1651104880000|2022-04-28 00:14:40|35891.2|35771.2|35894.3|35774.3|35898.3|35778.3|35891.2|35771.2|22
1651104890000|2022-04-28 00:14:50|35894.5|35774.5|35892.1|35772.1|35895.9|35775.9|35889.1|35769.1|17
1651104900000|2022-04-28 00:15:00|35893|35773|35895|35775|35895.7|35775.7|35893|35773|14
1651104910000|2022-04-28 00:15:10|35894.8|35774.8|35900.5|35780.5|35900.9|35780.9|35889.1|35769.1|23
1651104920000|2022-04-28 00:15:20|35900.4|35780.4|35901.4|35781.4|35901.8|35781.8|35900.4|35780.4|9
1651104930000|2022-04-28 00:15:30|35901.5|35781.5|35900.3|35780.3|35903.4|35783.4|35898.7|35778.7|23
1651104940000|2022-04-28 00:15:40|35900.4|35780.4|35900.5|35780.5|35901.3|35781.3|35899.8|35779.8|15
1651104950000|2022-04-28 00:15:50|35901.2|35781.2|35898.1|35778.1|35901.2|35781.2|35896.9|35776.9|17
1651104960000|2022-04-28 00:16:00|35899.4|35779.4|35902.6|35782.6|35905.2|35785.2|35899.4|35779.4|16
1651104970000|2022-04-28 00:16:10|35903|35783|35901.4|35781.4|35903|35783|35901.4|35781.4|10
1651104980000|2022-04-28 00:16:20|35900.7|35780.7|35903.1|35783.1|35904.3|35790.4|35893.8|35773.8|13
1651104990000|2022-04-28 00:16:30|35904|35784|35904.4|35784.4|35904.5|35784.5|35902.1|35782.1|15
1651105000000|2022-04-28 00:16:40|35904|35784|35900.2|35780.2|35904.8|35784.8|35898|35778|14
1651105010000|2022-04-28 00:16:50|35899.6|35779.6|35902.6|35782.6|35903|35783|35899.6|35779.6|14
1651105020000|2022-04-28 00:17:00|35901.2|35781.2|35902.3|35782.3|35903.4|35783.4|35897.3|35777.3|12
1651105030000|2022-04-28 00:17:10|35902|35782|35904.1|35784.1|35905.4|35785.4|35885.6|35765.6|13
1651105040000|2022-04-28 00:17:20|35904|35784|35899.3|35779.3|35904.4|35784.4|35887.6|35767.6|17
1651105050000|2022-04-28 00:17:30|35899.6|35779.6|35896.3|35776.3|35899.8|35779.8|35895.2|35775.2|13
1651105060000|2022-04-28 00:17:40|35898.3|35778.3|35900.1|35780.1|35900.1|35780.1|35894.6|35774.6|12
1651105070000|2022-04-28 00:17:50|35900.2|35780.2|35903.9|35783.9|35904|35784|35900.2|35780.2|7
1651105080000|2022-04-28 00:18:00|35903.7|35783.7|35903.2|35783.2|35905|35785|35903|35783|14
1651105090000|2022-04-28 00:18:10|35888|35768|35897.1|35777.1|35902.9|35798.2|35886.7|35766.7|19
1651105100000|2022-04-28 00:18:20|35896.8|35776.8|35903.3|35783.3|35903.3|35783.3|35896.8|35776.8|15
1651105110000|2022-04-28 00:18:30|35903.4|35783.4|35895.7|35775.7|35903.9|35783.9|35892.4|35772.4|12
1651105120000|2022-04-28 00:18:40|35898|35778|35902.5|35782.5|35902.5|35782.5|35898|35778|16
1651105130000|2022-04-28 00:18:50|35902.4|35782.4|35905.2|35785.2|35905.2|35785.2|35902.4|35782.4|16
1651105140000|2022-04-28 00:19:00|35905.3|35785.3|35903.5|35783.5|35906.8|35786.8|35900|35780|22
1651105150000|2022-04-28 00:19:10|35904|35784|35903.8|35783.8|35905.6|35785.6|35903.5|35783.5|18
1651105160000|2022-04-28 00:19:20|35903.5|35783.5|35903.1|35783.1|35904.5|35784.5|35903.1|35783.1|16
1651105170000|2022-04-28 00:19:30|35903.3|35783.3|35900.6|35780.6|35905.2|35785.2|35899.4|35779.4|15
1651105180000|2022-04-28 00:19:40|35900.5|35780.5|35904.7|35784.7|35905.3|35785.3|35900.5|35780.5|14
1651105190000|2022-04-28 00:19:50|35904.6|35784.6|35898.6|35778.6|35904.6|35784.6|35896.8|35776.8|16
1651105200000|2022-04-28 00:20:00|35898.9|35778.9|35901.6|35781.6|35903.6|35783.6|35893|35773|18
1651105210000|2022-04-28 00:20:10|35902.7|35782.7|35896.7|35776.7|35902.9|35782.9|35894.9|35774.9|12
1651105220000|2022-04-28 00:20:20|35897.6|35777.6|35893.5|35773.5|35898.4|35778.4|35893.5|35773.5|11
1651105230000|2022-04-28 00:20:30|35892.5|35772.5|35895.7|35775.7|35897.6|35777.6|35891.4|35771.4|22
1651105240000|2022-04-28 00:20:40|35896.9|35776.9|35896.7|35776.7|35897.2|35777.2|35895.8|35775.8|11
1651105250000|2022-04-28 00:20:50|35896|35776|35899|35779|35899.1|35779.1|35893.4|35773.4|14
1651105260000|2022-04-28 00:21:00|35899.3|35779.3|35901.8|35781.8|35904.1|35784.1|35898.1|35778.1|23
1651105270000|2022-04-28 00:21:10|35902|35782|35900.4|35780.4|35902.5|35782.5|35896.5|35776.5|17
1651105280000|2022-04-28 00:21:20|35900.3|35780.3|35899.7|35779.7|35900.6|35780.6|35898.4|35778.4|15
1651105290000|2022-04-28 00:21:30|35899.4|35779.4|35902|35782|35902.8|35782.8|35899.4|35779.4|13
1651105300000|2022-04-28 00:21:40|35902.3|35782.3|35900.4|35780.4|35903.8|35783.8|35894.3|35774.3|16
1651105310000|2022-04-28 00:21:50|35902.1|35782.1|35902.1|35782.1|35902.4|35782.4|35899.6|35779.6|13
1651105320000|2022-04-28 00:22:00|35902.6|35782.6|35901.9|35781.9|35902.6|35782.6|35895.1|35775.1|20
1651105330000|2022-04-28 00:22:10|35902|35782|35902.5|35782.5|35902.8|35782.8|35901.2|35781.2|15
1651105340000|2022-04-28 00:22:20|35902.1|35782.1|35902|35782|35903.2|35783.2|35900.6|35780.6|16
1651105350000|2022-04-28 00:22:30|35906.7|35786.7|35904.5|35784.5|35907.6|35787.6|35903.6|35783.6|23
1651105360000|2022-04-28 00:22:40|35905.2|35785.2|35904.4|35784.4|35905.6|35785.6|35886.3|35766.3|18
1651105370000|2022-04-28 00:22:50|35904.1|35784.1|35903.3|35783.3|35905|35785|35902.6|35782.6|17
1651105380000|2022-04-28 00:23:00|35902.7|35782.7|35906.3|35786.3|35906.3|35786.3|35899.3|35779.3|20
1651105390000|2022-04-28 00:23:10|35906.2|35786.2|35907|35787|35907|35787|35904.5|35784.5|16
1651105400000|2022-04-28 00:23:20|35906.5|35786.5|35906.2|35786.2|35907.7|35787.7|35906.2|35786.2|14
1651105410000|2022-04-28 00:23:30|35906|35786|35905.2|35785.2|35908|35788|35905|35785|14
1651105420000|2022-04-28 00:23:40|35904.9|35784.9|35908.1|35788.1|35908.1|35788.1|35898.5|35778.5|19
1651105430000|2022-04-28 00:23:50|35908.4|35788.4|35906|35786|35908.4|35788.4|35903.7|35783.7|8
1651105440000|2022-04-28 00:24:00|35905.5|35785.5|35904.8|35784.8|35906.4|35786.4|35900.5|35780.5|19
1651105450000|2022-04-28 00:24:10|35903.8|35783.8|35905.6|35785.6|35907.5|35787.5|35902.9|35782.9|12
1651105460000|2022-04-28 00:24:20|35905.7|35785.7|35906.7|35786.7|35906.8|35786.8|35900.7|35780.7|20
1651105470000|2022-04-28 00:24:30|35907.3|35787.3|35906.4|35786.4|35907.4|35787.4|35904.6|35784.6|12
1651105480000|2022-04-28 00:24:40|35906.8|35786.8|35906.3|35786.3|35908.3|35788.3|35906.3|35786.3|15
1651105490000|2022-04-28 00:24:50|35906.2|35786.2|35907.2|35787.2|35907.5|35787.5|35902.6|35782.6|17
1651105500000|2022-04-28 00:25:00|35906.8|35786.8|35906.7|35786.7|35907.7|35787.7|35906.1|35786.1|16
1651105510000|2022-04-28 00:25:10|35909.8|35789.8|35900.9|35780.9|35910.1|35790.1|35893.3|35773.3|24
1651105520000|2022-04-28 00:25:20|35908.6|35788.6|35907|35787|35910|35790|35892.7|35772.7|27
1651105530000|2022-04-28 00:25:30|35908.2|35788.2|35907|35787|35909|35795.4|35879.4|35759.4|17
1651105540000|2022-04-28 00:25:40|35908.2|35788.2|35910.5|35790.5|35911.1|35791.1|35907.3|35787.3|7
1651105550000|2022-04-28 00:25:50|35910.7|35790.7|35904.6|35784.6|35910.7|35790.7|35902.5|35782.5|11
1651105560000|2022-04-28 00:26:00|35904.5|35784.5|35910.7|35790.7|35910.8|35790.8|35904.3|35784.3|12
1651105570000|2022-04-28 00:26:10|35910.5|35790.5|35909.9|35789.9|35911.4|35791.4|35892.1|35772.1|20
1651105580000|2022-04-28 00:26:20|35911.2|35791.2|35909.5|35789.5|35911.9|35791.9|35908.1|35788.1|18
1651105590000|2022-04-28 00:26:30|35910.1|35790.1|35905.1|35785.1|35910.2|35790.2|35902.9|35782.9|20
1651105600000|2022-04-28 00:26:40|35905.2|35785.2|35907.8|35787.8|35907.8|35787.8|35905.1|35785.1|5
1651105610000|2022-04-28 00:26:50|35907|35787|35905.1|35785.1|35907.6|35787.6|35902.9|35782.9|10
1651105620000|2022-04-28 00:27:00|35906.6|35786.6|35907.8|35787.8|35907.9|35787.9|35903.1|35783.1|19
1651105630000|2022-04-28 00:27:10|35906.3|35786.3|35908.6|35788.6|35908.6|35788.6|35906.3|35786.3|14
1651105640000|2022-04-28 00:27:20|35909|35789|35905.5|35785.5|35909|35789|35902.7|35782.7|15
1651105650000|2022-04-28 00:27:30|35906.7|35786.7|35907.4|35787.4|35907.8|35787.8|35906.7|35786.7|10
1651105660000|2022-04-28 00:27:40|35907.7|35787.7|35906.8|35786.8|35907.7|35787.7|35900.9|35780.9|9
1651105670000|2022-04-28 00:27:50|35905.6|35785.6|35906.8|35786.8|35906.8|35786.8|35903.8|35783.8|12
1651105680000|2022-04-28 00:28:00|35906.6|35786.6|35907.3|35787.3|35908.2|35788.2|35906.2|35786.2|19
1651105690000|2022-04-28 00:28:10|35907.5|35787.5|35909.5|35789.5|35909.8|35789.8|35902.3|35782.3|15
1651105700000|2022-04-28 00:28:20|35905.6|35785.6|35908.1|35788.1|35908.1|35788.1|35905.6|35785.6|13
1651105710000|2022-04-28 00:28:30|35907.7|35787.7|35906.4|35786.4|35907.8|35787.8|35901.2|35781.2|20
1651105720000|2022-04-28 00:28:40|35906.2|35786.2|35906.3|35786.3|35906.3|35786.3|35905.1|35785.1|8
1651105730000|2022-04-28 00:28:50|35908.7|35788.7|35909.3|35789.3|35909.4|35789.4|35908.6|35788.6|8
1651105740000|2022-04-28 00:29:00|35909.1|35789.1|35908.8|35788.8|35910.2|35790.2|35900.6|35780.6|16
1651105750000|2022-04-28 00:29:10|35908.3|35788.3|35909.2|35789.2|35911|35791|35908.3|35788.3|15
1651105760000|2022-04-28 00:29:20|35908.9|35788.9|35908.2|35788.2|35909.7|35789.7|35902.9|35782.9|22
1651105770000|2022-04-28 00:29:30|35908|35788|35908.7|35788.7|35909.3|35789.3|35906.8|35786.8|18
1651105780000|2022-04-28 00:29:40|35909.1|35789.1|35909.6|35789.6|35911.2|35791.2|35908.1|35788.1|14
1651105790000|2022-04-28 00:29:50|35909.3|35789.3|35910.2|35790.2|35910.9|35790.9|35901|35781|20
1651105800000|2022-04-28 00:30:00|35909.8|35789.8|35908.7|35788.7|35911|35791|35908|35788|17
1651105810000|2022-04-28 00:30:10|35909.1|35789.1|35910.7|35790.7|35911.8|35791.8|35908.8|35788.8|21
1651105820000|2022-04-28 00:30:20|35910.4|35790.4|35910.6|35790.6|35911.4|35791.4|35904.6|35784.6|27
1651105830000|2022-04-28 00:30:30|35911.1|35791.1|35906.5|35786.5|35911.1|35791.1|35906.2|35786.2|24
1651105840000|2022-04-28 00:30:40|35906.8|35786.8|35908.8|35788.8|35909|35789|35904.7|35784.7|21
1651105850000|2022-04-28 00:30:50|35909|35789|35912.1|35792.1|35912.7|35792.7|35907.9|35787.9|22
1651105860000|2022-04-28 00:31:00|35912.4|35792.4|35915.1|35795.1|35916.3|35796.3|35910.9|35790.9|34
1651105870000|2022-04-28 00:31:10|35915.3|35795.3|35914.1|35794.1|35916|35796|35913.7|35793.7|20
1651105880000|2022-04-28 00:31:20|35913.9|35793.9|35908.1|35788.1|35914.5|35794.5|35905.2|35785.2|15
1651105890000|2022-04-28 00:31:30|35907.8|35787.8|35910.2|35790.2|35913.4|35793.4|35898.2|35778.2|27
1651105900000|2022-04-28 00:31:40|35910.9|35790.9|35909.6|35789.6|35912.5|35792.5|35898.3|35778.3|18
1651105910000|2022-04-28 00:31:50|35908.3|35788.3|35911.9|35791.9|35914.2|35794.2|35908.3|35788.3|21
1651105920000|2022-04-28 00:32:00|35912.1|35792.1|35911.9|35791.9|35913.5|35793.5|35910.5|35790.5|13
1651105930000|2022-04-28 00:32:10|35912.6|35792.6|35908.2|35788.2|35913.5|35793.5|35907|35787|7
1651105940000|2022-04-28 00:32:20|35909.3|35789.3|35910.9|35790.9|35911.1|35791.1|35908.6|35788.6|13
1651105950000|2022-04-28 00:32:30|35910.8|35790.8|35912.8|35792.8|35913.1|35793.1|35910.7|35790.7|14
1651105960000|2022-04-28 00:32:40|35913.2|35793.2|35909.2|35789.2|35913.5|35793.5|35909.2|35789.2|17
1651105970000|2022-04-28 00:32:50|35909.5|35789.5|35914|35794|35915.6|35795.6|35909.1|35789.1|13
1651105980000|2022-04-28 00:33:00|35914.4|35794.4|35908|35788|35914.5|35794.5|35906.6|35786.6|27
1651105990000|2022-04-28 00:33:10|35908.8|35788.8|35910.3|35790.3|35910.9|35790.9|35908.8|35788.8|12
1651106000000|2022-04-28 00:33:20|35910.4|35790.4|35906.6|35786.6|35910.4|35790.4|35906.2|35786.2|18
1651106010000|2022-04-28 00:33:30|35910.8|35790.8|35911.5|35791.5|35913.6|35793.6|35908.7|35788.7|29
1651106020000|2022-04-28 00:33:40|35911.3|35791.3|35911.9|35791.9|35911.9|35791.9|35909.5|35789.5|22
1651106030000|2022-04-28 00:33:50|35912|35792|35907.5|35787.5|35912.4|35792.4|35907.1|35787.1|18
1651106040000|2022-04-28 00:34:00|35907.9|35787.9|35911.2|35791.2|35911.2|35791.2|35907.9|35787.9|25
1651106050000|2022-04-28 00:34:10|35910.7|35790.7|35912.4|35792.4|35912.8|35792.8|35910.5|35790.5|14
1651106060000|2022-04-28 00:34:20|35912.2|35792.2|35907.2|35787.2|35912.2|35792.2|35904.7|35784.7|18
1651106070000|2022-04-28 00:34:30|35909.3|35789.3|35909.4|35789.4|35911.5|35791.5|35908|35788|23
1651106080000|2022-04-28 00:34:40|35909.7|35789.7|35909.1|35789.1|35910.6|35790.6|35907.4|35787.4|18
1651106090000|2022-04-28 00:34:50|35909.6|35789.6|35906.1|35786.1|35910.4|35790.4|35905.6|35785.6|17
1651106100000|2022-04-28 00:35:00|35906.2|35786.2|35909.4|35789.4|35909.4|35789.4|35906.2|35786.2|11
1651106110000|2022-04-28 00:35:10|35909.6|35789.6|35907|35787|35910.1|35790.1|35907|35787|17
1651106120000|2022-04-28 00:35:20|35908.3|35788.3|35910.4|35790.4|35910.4|35790.4|35904|35784|21
1651106130000|2022-04-28 00:35:30|35910|35790|35910.4|35790.4|35910.4|35790.4|35908.3|35788.3|13
1651106140000|2022-04-28 00:35:40|35910|35790|35908.8|35788.8|35910.3|35790.3|35908.3|35788.3|9
1651106150000|2022-04-28 00:35:50|35909|35789|35905.4|35785.4|35909|35789|35903|35783|16
1651106160000|2022-04-28 00:36:00|35905.5|35785.5|35906.7|35786.7|35908.7|35788.7|35904.7|35784.7|20
1651106170000|2022-04-28 00:36:10|35907|35787|35904.4|35784.4|35907.9|35787.9|35899.3|35779.3|13
1651106180000|2022-04-28 00:36:20|35903.8|35783.8|35905.5|35785.5|35905.5|35785.5|35903.8|35783.8|10
1651106190000|2022-04-28 00:36:30|35907.5|35787.5|35903.4|35783.4|35907.5|35787.5|35899.5|35779.5|16
1651106200000|2022-04-28 00:36:40|35904.2|35784.2|35904.8|35784.8|35905.9|35785.9|35901.8|35781.8|18
1651106210000|2022-04-28 00:36:50|35905.4|35785.4|35908.3|35788.3|35908.3|35788.3|35905.4|35785.4|7
1651106220000|2022-04-28 00:37:00|35908|35788|35908.1|35788.1|35908.3|35788.3|35907.9|35787.9|8
1651106230000|2022-04-28 00:37:10|35907.8|35787.8|35906.6|35786.6|35908.1|35788.1|35902.7|35782.7|16
1651106240000|2022-04-28 00:37:20|35907|35787|35908.1|35788.1|35908.4|35788.4|35907|35787|16
1651106250000|2022-04-28 00:37:30|35909.4|35789.4|35905|35785|35909.7|35789.7|35904|35784|20
1651106260000|2022-04-28 00:37:40|35905.1|35785.1|35905.6|35785.6|35905.6|35785.6|35904.3|35784.3|16
1651106270000|2022-04-28 00:37:50|35904.8|35784.8|35908.6|35788.6|35908.9|35788.9|35900.3|35780.3|16
1651106280000|2022-04-28 00:38:00|35908.4|35788.4|35907.5|35787.5|35908.6|35788.6|35906.6|35786.6|18
1651106290000|2022-04-28 00:38:10|35907.7|35787.7|35906.2|35786.2|35908.3|35788.3|35892.9|35772.9|9
1651106300000|2022-04-28 00:38:20|35905.5|35785.5|35909|35789|35909|35789|35905|35785|20
1651106310000|2022-04-28 00:38:30|35908.8|35788.8|35909.8|35789.8|35910.5|35790.5|35908.6|35788.6|20
1651106320000|2022-04-28 00:38:40|35910.3|35790.3|35911|35791|35911|35791|35904.7|35784.7|17
1651106330000|2022-04-28 00:38:50|35910.5|35790.5|35911.6|35791.6|35911.8|35791.8|35910.5|35790.5|6
1651106340000|2022-04-28 00:39:00|35912.1|35792.1|35912.2|35792.2|35913|35793|35912.1|35792.1|13
1651106350000|2022-04-28 00:39:10|35912|35792|35908.3|35788.3|35912|35792|35902.5|35782.5|17
1651106360000|2022-04-28 00:39:20|35908|35788|35910.9|35790.9|35911.3|35791.3|35906.9|35786.9|12
1651106370000|2022-04-28 00:39:30|35910.4|35790.4|35909.3|35789.3|35911.2|35791.2|35905.5|35785.5|18
1651106380000|2022-04-28 00:39:40|35909.4|35789.4|35910.6|35790.6|35911.8|35791.8|35908.2|35788.2|12
1651106390000|2022-04-28 00:39:50|35910.8|35790.8|35911.4|35791.4|35911.4|35791.4|35899.7|35779.7|11
1651106400000|2022-04-28 00:40:00|35909.8|35789.8|35911.1|35791.1|35911.7|35791.7|35909.8|35789.8|20
1651106410000|2022-04-28 00:40:10|35910.9|35790.9|35910.4|35790.4|35911|35791|35905.7|35785.7|13
1651106420000|2022-04-28 00:40:20|35910.1|35790.1|35911.3|35791.3|35912.3|35792.3|35910|35790|19
1651106430000|2022-04-28 00:40:30|35911.1|35791.1|35913.5|35793.5|35913.6|35793.6|35910.9|35790.9|8
1651106440000|2022-04-28 00:40:40|35913.8|35793.8|35911.3|35791.3|35913.8|35793.8|35907.9|35787.9|19
1651106450000|2022-04-28 00:40:50|35911.4|35791.4|35912.7|35792.7|35914|35794|35910.5|35790.5|14
1651106460000|2022-04-28 00:41:00|35912.6|35792.6|35912.5|35792.5|35913.4|35793.4|35912.2|35792.2|16
1651106470000|2022-04-28 00:41:10|35904.8|35784.8|35910.8|35790.8|35910.8|35790.8|35904.8|35784.8|10
1651106480000|2022-04-28 00:41:20|35910|35790|35909.8|35789.8|35910.7|35790.7|35909.4|35789.4|11
1651106490000|2022-04-28 00:41:30|35909.3|35789.3|35912.1|35792.1|35912.1|35792.1|35904|35784|14
1651106500000|2022-04-28 00:41:40|35911.9|35791.9|35911.6|35791.6|35912.5|35792.5|35911.6|35791.6|11
1651106510000|2022-04-28 00:41:50|35911.9|35791.9|35911.3|35791.3|35912.3|35792.3|35910.7|35790.7|11
1651106520000|2022-04-28 00:42:00|35911.4|35791.4|35908.6|35788.6|35911.4|35791.4|35900|35780|16
1651106530000|2022-04-28 00:42:10|35908.9|35788.9|35908.7|35788.7|35910.2|35790.2|35908.6|35788.6|14
1651106540000|2022-04-28 00:42:20|35908.9|35788.9|35912.3|35792.3|35912.3|35792.3|35907.2|35787.2|12
1651106550000|2022-04-28 00:42:30|35913|35793|35913.7|35793.7|35914.5|35794.5|35912.7|35792.7|15
1651106560000|2022-04-28 00:42:40|35914.4|35794.4|35912.8|35792.8|35914.4|35794.4|35912.7|35792.7|12
1651106570000|2022-04-28 00:42:50|35912.9|35792.9|35912.9|35792.9|35913.3|35793.3|35905.2|35785.2|23
1651106580000|2022-04-28 00:43:00|35912.8|35792.8|35914.5|35794.5|35914.7|35794.7|35912.6|35792.6|17
1651106590000|2022-04-28 00:43:10|35914.4|35794.4|35911.1|35791.1|35916.4|35796.4|35909.8|35789.8|25
1651106600000|2022-04-28 00:43:20|35912.6|35792.6|35916.3|35796.3|35916.3|35796.3|35912|35792|25
1651106610000|2022-04-28 00:43:30|35916.5|35796.5|35912.7|35792.7|35916.5|35796.5|35910.2|35790.2|15
1651106620000|2022-04-28 00:43:40|35912.8|35792.8|35913.8|35793.8|35915.2|35795.2|35911.8|35791.8|16
1651106630000|2022-04-28 00:43:50|35913.5|35793.5|35911.1|35791.1|35913.8|35793.8|35904.3|35784.3|13
1651106640000|2022-04-28 00:44:00|35910.8|35790.8|35911.1|35791.1|35911.7|35791.7|35907.7|35787.7|17
1651106650000|2022-04-28 00:44:10|35910.9|35790.9|35914.3|35794.3|35914.3|35794.3|35910.9|35790.9|8
1651106660000|2022-04-28 00:44:20|35914.2|35794.2|35913.7|35793.7|35914.7|35794.7|35913.7|35793.7|13
1651106670000|2022-04-28 00:44:30|35913.9|35793.9|35914.8|35794.8|35914.8|35794.8|35907.8|35787.8|18
1651106680000|2022-04-28 00:44:40|35915|35795|35913.2|35793.2|35915|35795|35913.2|35793.2|15
1651106690000|2022-04-28 00:44:50|35913.4|35793.4|35911.1|35791.1|35913.9|35793.9|35909.6|35789.6|16
1651106700000|2022-04-28 00:45:00|35911.2|35791.2|35911.2|35791.2|35912.3|35792.3|35911.2|35791.2|17
1651106710000|2022-04-28 00:45:10|35913.9|35793.9|35914.2|35794.2|35914.3|35794.3|35903.9|35783.9|17
1651106720000|2022-04-28 00:45:20|35914.1|35794.1|35914|35794|35914.9|35794.9|35913.4|35793.4|15
1651106730000|2022-04-28 00:45:30|35914.1|35794.1|35915.6|35795.6|35915.8|35795.8|35907.2|35787.2|16
1651106740000|2022-04-28 00:45:40|35915.8|35795.8|35915.7|35795.7|35915.8|35795.8|35914.9|35794.9|16
1651106750000|2022-04-28 00:45:50|35914.8|35794.8|35914.8|35794.8|35915.7|35795.7|35914.7|35794.7|13
1651106760000|2022-04-28 00:46:00|35915.4|35795.4|35913.2|35793.2|35915.6|35795.6|35909.7|35789.7|9
1651106770000|2022-04-28 00:46:10|35913.9|35793.9|35913.4|35793.4|35913.9|35793.9|35912|35792|14
1651106780000|2022-04-28 00:46:20|35912.7|35792.7|35914.1|35794.1|35914.1|35794.1|35909.3|35789.3|10
1651106790000|2022-04-28 00:46:30|35913.9|35793.9|35913.9|35793.9|35915|35795|35913.5|35793.5|14
1651106800000|2022-04-28 00:46:40|35914.1|35794.1|35913.8|35793.8|35914.5|35794.5|35913.2|35793.2|13
1651106810000|2022-04-28 00:46:50|35914|35794|35911.1|35791.1|35914|35794|35908.6|35788.6|12
1651106820000|2022-04-28 00:47:00|35911|35791|35910.8|35790.8|35911.3|35791.3|35908.5|35788.5|14
1651106830000|2022-04-28 00:47:10|35911.1|35791.1|35909.8|35789.8|35911.1|35791.1|35909.5|35789.5|10
1651106840000|2022-04-28 00:47:20|35909.9|35789.9|35909.7|35789.7|35910.2|35790.2|35903.9|35783.9|17
1651106850000|2022-04-28 00:47:30|35910.1|35790.1|35909.3|35789.3|35910.1|35790.1|35908.8|35788.8|13
1651106860000|2022-04-28 00:47:40|35909|35789|35902.8|35782.8|35910|35790|35900|35780|22
1651106870000|2022-04-28 00:47:50|35903.9|35783.9|35897.7|35777.7|35907.3|35787.3|35895.2|35775.2|15
1651106880000|2022-04-28 00:48:00|35903.8|35783.8|35900.6|35780.6|35904.2|35784.2|35893.9|35773.9|26
1651106890000|2022-04-28 00:48:10|35900.7|35780.7|35900.1|35780.1|35902.1|35782.1|35900.1|35780.1|16
1651106900000|2022-04-28 00:48:20|35900|35780|35902.8|35782.8|35902.8|35782.8|35900|35780|12
1651106910000|2022-04-28 00:48:30|35902.6|35782.6|35902.3|35782.3|35902.7|35782.7|35899.4|35779.4|18
1651106920000|2022-04-28 00:48:40|35902.2|35782.2|35901.7|35781.7|35902.6|35782.6|35897.7|35777.7|18
1651106930000|2022-04-28 00:48:50|35901.5|35781.5|35905.1|35785.1|35905.3|35785.3|35901.5|35781.5|8
1651106940000|2022-04-28 00:49:00|35904.9|35784.9|35907.3|35787.3|35907.3|35787.3|35896.7|35776.7|22
1651106950000|2022-04-28 00:49:10|35906.2|35786.2|35897.3|35777.3|35906.8|35786.8|35892.3|35772.3|17
1651106960000|2022-04-28 00:49:20|35898.3|35778.3|35903.7|35783.7|35905.6|35785.6|35897.3|35777.3|23
1651106970000|2022-04-28 00:49:30|35903.2|35783.2|35904.3|35784.3|35904.3|35784.3|35902.6|35782.6|10
1651106980000|2022-04-28 00:49:40|35904|35784|35906|35786|35906.6|35786.6|35900.6|35780.6|17
1651106990000|2022-04-28 00:49:50|35906.1|35786.1|35905.9|35785.9|35906.1|35786.1|35904.5|35784.5|13
1651107000000|2022-04-28 00:50:00|35906.2|35786.2|35910.6|35790.6|35910.6|35790.6|35905.8|35785.8|25
1651107010000|2022-04-28 00:50:10|35911.3|35791.3|35908.8|35788.8|35911.3|35791.3|35906.1|35786.1|8
1651107020000|2022-04-28 00:50:20|35907.8|35787.8|35906.6|35786.6|35908.7|35788.7|35904.1|35784.1|13
1651107030000|2022-04-28 00:50:30|35906.4|35786.4|35908.2|35788.2|35908.2|35788.2|35904|35784|14
1651107040000|2022-04-28 00:50:40|35907.9|35787.9|35910.2|35790.2|35911.8|35791.8|35903.9|35783.9|20
1651107050000|2022-04-28 00:50:50|35910.9|35790.9|35907.1|35787.1|35911.1|35791.1|35900.7|35780.7|17
1651107060000|2022-04-28 00:51:00|35907.8|35787.8|35909.8|35789.8|35913.2|35793.2|35905.4|35785.4|22
1651107070000|2022-04-28 00:51:10|35909.6|35789.6|35911.6|35791.6|35911.7|35791.7|35908.2|35788.2|22
1651107080000|2022-04-28 00:51:20|35911.8|35791.8|35907.1|35787.1|35911.8|35791.8|35905.7|35785.7|12
1651107090000|2022-04-28 00:51:30|35907.3|35787.3|35906|35786|35910.2|35790.2|35904.2|35784.2|21
1651107100000|2022-04-28 00:51:40|35905.8|35785.8|35907.4|35787.4|35907.4|35787.4|35897.7|35777.7|21
1651107110000|2022-04-28 00:51:50|35906.5|35786.5|35911.5|35791.5|35911.5|35791.5|35898.8|35778.8|20
1651107120000|2022-04-28 00:52:00|35908.1|35788.1|35907.1|35787.1|35910|35790|35904.8|35784.8|22
1651107130000|2022-04-28 00:52:10|35906.9|35786.9|35899.4|35779.4|35907.8|35787.8|35897.7|35777.7|22
1651107140000|2022-04-28 00:52:20|35899.6|35779.6|35904.5|35784.5|35906.4|35786.4|35899.5|35779.5|31
1651107150000|2022-04-28 00:52:30|35904|35784|35910|35790|35910.8|35790.8|35904|35784|27
1651107160000|2022-04-28 00:52:40|35910.5|35790.5|35914.8|35794.8|35915.5|35795.5|35909.8|35789.8|24
1651107170000|2022-04-28 00:52:50|35915|35795|35915.6|35795.6|35915.6|35795.6|35893.9|35773.9|15
1651107180000|2022-04-28 00:53:00|35915.7|35795.7|35909.5|35789.5|35915.9|35795.9|35901.6|35781.6|22
1651107190000|2022-04-28 00:53:10|35910.9|35790.9|35908.1|35788.1|35914|35794|35908|35788|25
1651107200000|2022-04-28 00:53:20|35908.7|35788.7|35914.9|35794.9|35915.4|35795.4|35908.2|35788.2|17
1651107210000|2022-04-28 00:53:30|35915.2|35795.2|35918.7|35798.7|35925.1|35805.1|35914.4|35794.4|34
1651107220000|2022-04-28 00:53:40|35921.1|35801.1|35925.1|35805.1|35925.1|35805.1|35918.4|35798.4|29
1651107230000|2022-04-28 00:53:50|35922|35802|35923|35803|35924.4|35804.4|35919|35799|31
1651107240000|2022-04-28 00:54:00|35921.8|35801.8|35916.3|35796.3|35923|35803|35916.3|35796.3|21
1651107250000|2022-04-28 00:54:10|35919|35799|35920.2|35800.2|35922.7|35802.7|35914.2|35794.2|35
1651107260000|2022-04-28 00:54:20|35919.5|35799.5|35920.9|35800.9|35926.4|35806.4|35905.8|35785.8|36
1651107270000|2022-04-28 00:54:30|35921.6|35801.6|35923.8|35803.8|35926.5|35806.5|35913.8|35793.8|32
1651107280000|2022-04-28 00:54:40|35925.1|35805.1|35921.9|35801.9|35926|35806|35921.5|35801.5|32
1651107290000|2022-04-28 00:54:50|35920|35800|35918.3|35798.3|35923.9|35803.9|35918.3|35798.3|34
1651107300000|2022-04-28 00:55:00|35917.6|35797.6|35933.1|35813.1|35933.1|35813.1|35917.6|35797.6|38
1651107310000|2022-04-28 00:55:10|35933.4|35813.4|35937.9|35817.9|35939.5|35819.5|35932.1|35812.1|35
1651107320000|2022-04-28 00:55:20|35937.8|35817.8|35931.8|35811.8|35937.8|35817.8|35927.1|35807.1|36
1651107330000|2022-04-28 00:55:30|35932.2|35812.2|35936.6|35816.6|35937.1|35817.1|35932.2|35812.2|32
1651107340000|2022-04-28 00:55:40|35934.4|35814.4|35942.8|35822.8|35943.2|35823.2|35934.4|35814.4|27
1651107350000|2022-04-28 00:55:50|35942.5|35822.5|35944.1|35824.1|35944.1|35824.1|35936.5|35816.5|28
1651107360000|2022-04-28 00:56:00|35943.8|35823.8|35942.1|35822.1|35944.1|35824.1|35941.4|35821.4|22
1651107370000|2022-04-28 00:56:10|35942|35822|35942.3|35822.3|35943.7|35823.7|35935.5|35815.5|31
1651107380000|2022-04-28 00:56:20|35942.5|35822.5|35944.5|35824.5|35944.5|35824.5|35938.5|35818.5|18
1651107390000|2022-04-28 00:56:30|35944.3|35824.3|35943.8|35823.8|35944.3|35824.3|35937.2|35817.2|15
1651107400000|2022-04-28 00:56:40|35943.7|35823.7|35958.4|35838.4|35966.1|35846.1|35939|35819|26
1651107410000|2022-04-28 00:56:50|35958|35838|35952|35832|35958.3|35838.3|35949.4|35829.4|38
1651107420000|2022-04-28 00:57:00|35953|35833|35952.7|35832.7|35953|35833|35950.6|35830.6|30
1651107430000|2022-04-28 00:57:10|35952.8|35832.8|35952.3|35832.3|35953.2|35833.2|35947.5|35827.5|28
1651107440000|2022-04-28 00:57:20|35951.5|35831.5|35955.1|35835.1|35955.1|35835.1|35951.4|35831.4|25
1651107450000|2022-04-28 00:57:30|35956.3|35836.3|35947.7|35827.7|35957.6|35837.8|35947.7|35827.7|29
1651107460000|2022-04-28 00:57:40|35950.7|35835.8|35951.9|35831.9|35957.5|35847.4|35935.8|35822.6|21
1651107470000|2022-04-28 00:57:50|35940.3|35825.2|35951|35831|35953.1|35836.2|35940.3|35825.2|27
1651107480000|2022-04-28 00:58:00|35937.8|35817.9|35946.7|35826.7|35953.3|35833.9|35935|35815|37
1651107490000|2022-04-28 00:58:10|35950|35830|35953.3|35833.3|35953.9|35836.3|35925.2|35809.4|28
1651107500000|2022-04-28 00:58:20|35948.5|35835.5|35928.4|35828|35954|35837.2|35928.4|35828|21
1651107510000|2022-04-28 00:58:30|35927.9|35827.9|35940.5|35834.2|35955.5|35837.1|35925.2|35813.8|26
1651107520000|2022-04-28 00:58:40|35939.7|35819.7|35950.5|35833.6|35952.8|35835.8|35939.7|35819.7|26
1651107530000|2022-04-28 00:58:50|35954|35834|35953.8|35833.8|35954.9|35837.7|35943.9|35830.5|23
1651107540000|2022-04-28 00:59:00|35954.8|35834.8|35948.4|35829.1|35956|35836|35943.4|35828.4|26
1651107550000|2022-04-28 00:59:10|35944.4|35832.5|35950.8|35830.8|35952.3|35835.6|35941|35821.8|25
1651107560000|2022-04-28 00:59:20|35950|35830|35938.4|35825.7|35950.1|35835.9|35936.1|35820.3|29
1651107570000|2022-04-28 00:59:30|35942.7|35825.2|35948|35828|35948|35832.5|35936.3|35825.2|22
1651107580000|2022-04-28 00:59:40|35936.4|35829.8|35939.7|35832.1|35949.3|35833.4|35936.4|35826.8|31
1651107590000|2022-04-28 00:59:50|35946.5|35828|35930.9|35825.9|35947.1|35833.8|35929.3|35820.9|26
1651107600000|2022-04-28 01:00:00|35943.1|35823.9|35939.7|35826.1|35945|35833.6|35930.4|35817.7|38
1651107610000|2022-04-28 01:00:10|35934.1|35829.3|35944|35826|35944.5|35834.8|35920.2|35820|34
1651107620000|2022-04-28 01:00:20|35918.5|35814.7|35926.9|35832.8|35944.1|35832.8|35918.5|35814.7|31
1651107630000|2022-04-28 01:00:30|35926.7|35832.6|35922.1|35822.3|35943.1|35834.2|35921.5|35819.5|32
1651107640000|2022-04-28 01:00:40|35928.3|35832.6|35930.6|35826.2|35942.8|35833.4|35921.2|35822|31
1651107650000|2022-04-28 01:00:50|35929.6|35830.8|35926.5|35821.9|35942.8|35834.9|35913.6|35799.8|30
1651107660000|2022-04-28 01:01:00|35941.6|35826.8|35931.4|35831.2|35941.6|35835.8|35915.2|35821.8|38
1651107670000|2022-04-28 01:01:10|35938.9|35829.1|35938.7|35825.4|35942|35837.5|35925.9|35825.4|32
1651107680000|2022-04-28 01:01:20|35941|35825.9|35932.5|35834.7|35941|35836|35927.3|35825.9|31
1651107690000|2022-04-28 01:01:30|35932.7|35835.1|35941|35821|35943.4|35835.9|35925.5|35819|29
1651107700000|2022-04-28 01:01:40|35941.9|35822.1|35928.4|35831.1|35941.9|35835.3|35913.4|35805.7|22
1651107710000|2022-04-28 01:01:50|35935.4|35826.2|35936.1|35816.9|35942.7|35834.1|35923.4|35816.9|24
1651107720000|2022-04-28 01:02:00|35936.5|35817.2|35930.4|35810.4|35941.5|35821.5|35930.4|35810.4|28
1651107730000|2022-04-28 01:02:10|35930.1|35810.1|35930.9|35810.9|35937.5|35817.5|35929.8|35809.8|30
1651107740000|2022-04-28 01:02:20|35930.7|35810.7|35931.7|35811.7|35934.3|35814.3|35929.8|35809.8|30
1651107750000|2022-04-28 01:02:30|35931.8|35811.8|35931.1|35811.1|35932.3|35812.3|35930|35810|18
1651107760000|2022-04-28 01:02:40|35931.5|35811.5|35930.2|35816.8|35933.8|35816.9|35925.4|35811.5|21
1651107770000|2022-04-28 01:02:50|35931.8|35815.5|35930|35815|35933.9|35817.2|35923|35807.5|19
1651107780000|2022-04-28 01:03:00|35933|35813|35933.3|35813.5|35935|35815.8|35920.8|35809.8|28
1651107790000|2022-04-28 01:03:10|35921.8|35811.5|35932.2|35812.2|35935.4|35818.2|35921.8|35811.5|32
1651107800000|2022-04-28 01:03:20|35932.6|35812.6|35930.7|35813.4|35933|35814.8|35930.2|35811.5|22
1651107810000|2022-04-28 01:03:30|35931|35813|35922|35810.2|35932.7|35814.8|35921.7|35807.1|28
1651107820000|2022-04-28 01:03:40|35922.6|35810|35916.3|35816.8|35931.4|35818.6|35913|35807.9|27
1651107830000|2022-04-28 01:03:50|35932.7|35812.7|35932.7|35813.7|35933.3|35816|35922|35810.6|22
1651107840000|2022-04-28 01:04:00|35926.2|35806.2|35931.3|35811.3|35932.4|35812.4|35914|35802.1|21
1651107850000|2022-04-28 01:04:10|35928.8|35808.8|35926.3|35806.3|35931.3|35811.3|35922.2|35804|28
1651107860000|2022-04-28 01:04:20|35926.4|35806.4|35900.8|35780.8|35927.4|35807.4|35895.8|35775.8|38
1651107870000|2022-04-28 01:04:30|35899|35779|35903.6|35783.6|35907|35787|35899|35779|38
1651107880000|2022-04-28 01:04:40|35903.8|35783.8|35896.7|35776.7|35904|35784|35896.7|35776.7|30
1651107890000|2022-04-28 01:04:50|35897.2|35777.2|35897.2|35777.2|35899.7|35779.7|35892.7|35772.7|33
1651107900000|2022-04-28 01:05:00|35897.5|35777.5|35902.6|35782.6|35906|35786|35896.9|35776.9|33
1651107910000|2022-04-28 01:05:10|35901.7|35781.7|35903.3|35783.3|35905.7|35785.7|35901.1|35781.1|25
1651107920000|2022-04-28 01:05:20|35903.2|35783.2|35906.1|35786.1|35906.1|35786.1|35902.9|35782.9|21
1651107930000|2022-04-28 01:05:30|35906.2|35786.2|35901.4|35794.5|35906.7|35810|35892.4|35785.7|21
1651107940000|2022-04-28 01:05:40|35899.9|35796.2|35902.7|35785.9|35903.3|35800.2|35891.4|35785.8|32
1651107950000|2022-04-28 01:05:50|35901.5|35786.8|35902.8|35792|35902.8|35796.8|35885.3|35782.7|23
1651107960000|2022-04-28 01:06:00|35897.3|35790.6|35894.1|35782.8|35900.2|35792.4|35891.2|35779.8|31
1651107970000|2022-04-28 01:06:10|35898.2|35778.2|35901.3|35781.3|35901.3|35783.1|35894|35776|28
1651107980000|2022-04-28 01:06:20|35900.3|35780.3|35897.4|35777.4|35900.3|35780.3|35894.1|35774.3|28
1651107990000|2022-04-28 01:06:30|35898.6|35778.6|35893.1|35782.7|35898.6|35782.7|35891.3|35775.8|20
1651108000000|2022-04-28 01:06:40|35893.2|35782.8|35897.6|35777.6|35897.6|35792.1|35885.9|35777.6|25
1651108010000|2022-04-28 01:06:50|35893.6|35781.3|35886.6|35783.6|35897.2|35788.8|35883.6|35777.2|20
1651108020000|2022-04-28 01:07:00|35895.5|35775.5|35901.1|35783.2|35901.7|35783.5|35892.8|35775.5|25
1651108030000|2022-04-28 01:07:10|35901.5|35784|35901.2|35784.8|35905.8|35788.1|35897.3|35782.9|24
1651108040000|2022-04-28 01:07:20|35901.9|35785.5|35902.2|35787.2|35903.3|35787.2|35896.7|35780.6|29
1651108050000|2022-04-28 01:07:30|35901.5|35786.6|35895.4|35789|35903.6|35789|35895.4|35781.5|26
1651108060000|2022-04-28 01:07:40|35896.2|35790.4|35899.3|35798|35902.9|35798|35896.2|35789.3|14
1651108070000|2022-04-28 01:07:50|35882.9|35789.8|35911.3|35791.3|35911.3|35800.6|35882.9|35786.7|23
1651108080000|2022-04-28 01:08:00|35911.2|35791.2|35904.6|35787.6|35911.2|35792.2|35902.6|35785.2|26
1651108090000|2022-04-28 01:08:10|35904.8|35786|35907.5|35787.5|35907.5|35790.8|35899.5|35786|27
1651108100000|2022-04-28 01:08:20|35907.7|35787.7|35899.2|35795.6|35909.2|35795.9|35894.8|35787.6|24
1651108110000|2022-04-28 01:08:30|35900.6|35795.8|35897.5|35791.3|35900.6|35795.8|35895.7|35789.4|23
1651108120000|2022-04-28 01:08:40|35896.7|35791.5|35901.3|35796.9|35905.8|35799.1|35884.3|35783.3|23
1651108130000|2022-04-28 01:08:50|35899.7|35799.1|35903.2|35794.1|35904.8|35800.9|35899.1|35791.8|19
1651108140000|2022-04-28 01:09:00|35905|35792.7|35898.4|35799.7|35905|35801.5|35890.5|35787.2|18
1651108150000|2022-04-28 01:09:10|35899.9|35800.8|35905.8|35796.5|35906.6|35806|35895.6|35794.2|28
1651108160000|2022-04-28 01:09:20|35904.6|35798|35899.7|35792.4|35905.1|35798|35894.6|35788.6|28
1651108170000|2022-04-28 01:09:30|35899|35792.1|35906.9|35797.4|35907|35800.1|35898.2|35791.2|22
1651108180000|2022-04-28 01:09:40|35906.8|35798|35903.5|35800.2|35907.7|35801.7|35884.4|35783|26
1651108190000|2022-04-28 01:09:50|35904.1|35799.6|35905.5|35799|35909.2|35800.8|35897|35794.6|19
1651108200000|2022-04-28 01:10:00|35904.5|35800.2|35899.2|35792.9|35908.1|35803.1|35895.7|35790.8|30
1651108210000|2022-04-28 01:10:10|35899.7|35793.9|35916.6|35797.9|35916.6|35797.9|35898.4|35792.4|30
1651108220000|2022-04-28 01:10:20|35920.2|35800.2|35920.6|35802.2|35924.7|35804.7|35915.3|35800.2|26
1651108230000|2022-04-28 01:10:30|35922.5|35802.5|35923.3|35803.3|35924.4|35805.8|35921|35802.1|20
1651108240000|2022-04-28 01:10:40|35924.5|35804.5|35919|35801.5|35924.7|35805.7|35919|35801.5|12
1651108250000|2022-04-28 01:10:50|35911.2|35805.6|35926|35806|35926.2|35808.7|35910.8|35804.1|26
1651108260000|2022-04-28 01:11:00|35926.1|35806.1|35921.4|35802.9|35930.6|35810.6|35919.9|35801.4|32
1651108270000|2022-04-28 01:11:10|35922.7|35802.7|35924.9|35804.9|35925.3|35805.3|35922.5|35802.5|24
1651108280000|2022-04-28 01:11:20|35925.1|35805.1|35916.4|35811.1|35927|35817|35916.4|35804.5|20
1651108290000|2022-04-28 01:11:30|35919.1|35812.4|35921.2|35816.9|35923.3|35817.8|35910.3|35812.4|26
1651108300000|2022-04-28 01:11:40|35921|35816.5|35919.4|35815.1|35922.2|35818.4|35919.4|35813.2|21
1651108310000|2022-04-28 01:11:50|35921.3|35814|35919.3|35808.4|35922.5|35815.2|35917.2|35808.4|24
1651108320000|2022-04-28 01:12:00|35920.1|35804.7|35917.5|35815.4|35924.7|35815.4|35917.5|35804.7|29
1651108330000|2022-04-28 01:12:10|35917.9|35814.2|35921.3|35811.2|35922.7|35818.1|35915.5|35811.2|17
1651108340000|2022-04-28 01:12:20|35921|35813|35921.3|35817.3|35925.2|35817.6|35921|35811.5|22
1651108350000|2022-04-28 01:12:30|35922.7|35815.9|35921.3|35814.4|35924.1|35817.8|35919.9|35810.7|20
1651108360000|2022-04-28 01:12:40|35921|35815|35922|35816.2|35922.1|35816.9|35920.2|35815|11
1651108370000|2022-04-28 01:12:50|35917.4|35814.7|35923.9|35812.3|35928.9|35819.3|35906.3|35806.8|19
1651108380000|2022-04-28 01:13:00|35923.8|35812.4|35922.9|35814.8|35923.8|35821.9|35904.7|35799.7|23
1651108390000|2022-04-28 01:13:10|35922.2|35813|35914.4|35808.4|35924.9|35819.8|35909.8|35808.2|19
1651108400000|2022-04-28 01:13:20|35915.4|35808.8|35917.8|35814.9|35917.8|35816.5|35912.6|35808.8|13
1651108410000|2022-04-28 01:13:30|35921.2|35811.7|35914.8|35816.8|35921.2|35816.8|35914.8|35811.7|11
1651108420000|2022-04-28 01:13:40|35909|35816.3|35915.6|35818.2|35920.5|35819.7|35909|35808.5|16
1651108430000|2022-04-28 01:13:50|35914.5|35818|35913.2|35816.3|35920|35818|35909.6|35806.6|21
1651108440000|2022-04-28 01:14:00|35912.6|35818.7|35920.2|35811.7|35924.2|35821.4|35904.1|35806.7|22
1651108450000|2022-04-28 01:14:10|35918.3|35811.2|35927.2|35810.6|35928.8|35817.3|35918.2|35808.6|35
1651108460000|2022-04-28 01:14:20|35927.1|35810.8|35932.1|35812.1|35932.4|35812.4|35927|35808.7|25
1651108470000|2022-04-28 01:14:30|35932.5|35812.5|35931.9|35812.7|35932.5|35814.2|35927.3|35811.2|20
1651108480000|2022-04-28 01:14:40|35932|35810|35926.9|35820|35932|35820|35926.8|35809.7|15
1651108490000|2022-04-28 01:14:50|35927.7|35813.6|35932|35821.8|35932|35822.3|35925.2|35813.6|28
1651108500000|2022-04-28 01:15:00|35932.5|35822|35936.7|35816.7|35937.1|35822.5|35923.3|35814.8|27
1651108510000|2022-04-28 01:15:10|35937|35817|35935|35815|35937.1|35817.4|35930.5|35810.5|25
1651108520000|2022-04-28 01:15:20|35934.3|35814.3|35928.8|35808.8|35934.6|35814.6|35927.4|35807.4|25
1651108530000|2022-04-28 01:15:30|35926.6|35811.6|35929.8|35809.8|35929.8|35811.6|35926.6|35808.2|15
1651108540000|2022-04-28 01:15:40|35930.2|35810.2|35930.3|35810.3|35930.9|35810.9|35928.2|35808.2|23
1651108550000|2022-04-28 01:15:50|35930.1|35810.1|35924.7|35812.4|35930.6|35820.1|35913.7|35807.6|20
1651108560000|2022-04-28 01:16:00|35929.4|35809.4|35928.3|35808.3|35929.7|35815.6|35922|35807.3|24
1651108570000|2022-04-28 01:16:10|35928.4|35808.4|35924.1|35810.9|35928.9|35811.4|35920.8|35804.6|17
1651108580000|2022-04-28 01:16:20|35923.8|35812|35926.5|35810|35929.7|35812|35923.8|35808.2|23
1651108590000|2022-04-28 01:16:30|35926.4|35809.7|35919.2|35811.7|35926.4|35816.9|35918.2|35809.7|17
1651108600000|2022-04-28 01:16:40|35918.1|35813.6|35919.4|35811.2|35920.7|35813.6|35917.9|35810.8|20
1651108610000|2022-04-28 01:16:50|35920.3|35810.7|35920.1|35811.4|35923|35819.6|35911.2|35809.2|26
1651108620000|2022-04-28 01:17:00|35920.2|35811.2|35923.5|35803.5|35924.2|35813.6|35918.3|35803.5|27
1651108630000|2022-04-28 01:17:10|35923.6|35803.6|35922.1|35802.1|35923.6|35808.3|35917.2|35800.3|27
1651108640000|2022-04-28 01:17:20|35922.5|35802.5|35923|35804.5|35924.2|35805.5|35919.7|35802|24
1651108650000|2022-04-28 01:17:30|35923.8|35803.8|35914.7|35810|35923.8|35810|35914.7|35802.9|20
1651108660000|2022-04-28 01:17:40|35914|35811.1|35917.6|35808.2|35919.4|35815.3|35912.5|35807.7|20
1651108670000|2022-04-28 01:17:50|35918.6|35808.1|35917.4|35810.8|35919.3|35810.8|35917.2|35805.8|19
1651108680000|2022-04-28 01:18:00|35917.2|35810.7|35913.9|35811.6|35922.2|35818.4|35899|35808.7|28
1651108690000|2022-04-28 01:18:10|35914.5|35813.2|35916.9|35814.2|35922.5|35815.4|35914.5|35810.6|28
1651108700000|2022-04-28 01:18:20|35916.5|35814.1|35916.2|35813.5|35919.1|35814.6|35912.9|35811.6|17
1651108710000|2022-04-28 01:18:30|35916.8|35812.5|35922.2|35813|35922.2|35814.1|35915.6|35810.6|16
1651108720000|2022-04-28 01:18:40|35922.6|35813.4|35930|35810|35930|35819.5|35921.1|35809.1|22
1651108730000|2022-04-28 01:18:50|35929.9|35809.9|35931.4|35811.4|35932.8|35812.8|35929.2|35809.8|19
1651108740000|2022-04-28 01:19:00|35931.6|35811.6|35933|35818.3|35935.9|35818.3|35930.1|35811|20
1651108750000|2022-04-28 01:19:10|35931.8|35815.4|35930|35810|35933.6|35817.8|35927.3|35810|15
1651108760000|2022-04-28 01:19:20|35930.1|35816.3|35929.8|35814.2|35932.7|35816.3|35929.6|35810.2|20
1651108770000|2022-04-28 01:19:30|35922.3|35814.1|35926.2|35806.2|35928.1|35815|35921.9|35806.2|15
1651108780000|2022-04-28 01:19:40|35926.1|35806.1|35926.6|35806.6|35927.8|35809.6|35925.5|35806.1|19
1651108790000|2022-04-28 01:19:50|35927.2|35807.2|35924.1|35810.2|35927.3|35814.6|35922.6|35806.8|22
1651108800000|2022-04-28 01:20:00|35924.4|35808.5|35923.8|35803.8|35925|35808.5|35923.1|35803.1|20
1651108810000|2022-04-28 01:20:10|35923.7|35803.7|35923.3|35803.3|35924.9|35805.6|35922.5|35803.3|20
1651108820000|2022-04-28 01:20:20|35922.3|35803.4|35922.2|35802.2|35923.9|35808.3|35921.9|35801.9|19
1651108830000|2022-04-28 01:20:30|35922.3|35802.3|35917.5|35806.9|35922.3|35817.2|35911.6|35802.3|22
1651108840000|2022-04-28 01:20:40|35916.6|35807.6|35915.4|35808.7|35918.2|35808.7|35914|35804.8|20
1651108850000|2022-04-28 01:20:50|35914.7|35809.5|35912.5|35804.3|35915|35809.6|35909.6|35802.3|25
1651108860000|2022-04-28 01:21:00|35912.1|35802.7|35912.7|35805.9|35914|35807|35911.9|35802.7|22
1651108870000|2022-04-28 01:21:10|35913.2|35805.5|35915.2|35803.9|35915.2|35806.5|35911.4|35803.9|14
1651108880000|2022-04-28 01:21:20|35914.3|35805.2|35918.9|35798.9|35918.9|35810.5|35908.5|35798.2|16
1651108890000|2022-04-28 01:21:30|35919|35799|35920.8|35800.8|35920.8|35801.4|35914.9|35798.2|18
1651108900000|2022-04-28 01:21:40|35916.5|35800.2|35924.6|35804.6|35924.8|35806.3|35916.5|35800.2|25
1651108910000|2022-04-28 01:21:50|35924.8|35804.8|35925.9|35805.9|35925.9|35808.6|35923.2|35804.8|15
1651108920000|2022-04-28 01:22:00|35926.3|35806.3|35927.7|35807.7|35927.9|35807.9|35926.3|35806.3|16
1651108930000|2022-04-28 01:22:10|35927.9|35807.9|35926.3|35806.3|35928|35809.2|35921.3|35805.3|19
1651108940000|2022-04-28 01:22:20|35926.2|35806.2|35924.9|35807.4|35926.5|35809.2|35922.8|35806|14
1651108950000|2022-04-28 01:22:30|35926.6|35806.6|35920|35810.6|35926.6|35817.7|35915|35806.5|15
1651108960000|2022-04-28 01:22:40|35919.9|35811.4|35916.1|35812.5|35920.6|35819.2|35910.5|35810.7|17
1651108970000|2022-04-28 01:22:50|35918.8|35811.9|35918.8|35812.1|35919.2|35815.5|35916|35810.6|18
1651108980000|2022-04-28 01:23:00|35918.6|35813.3|35919.4|35810.7|35921.3|35815.7|35918.4|35809.7|26
1651108990000|2022-04-28 01:23:10|35920.4|35809.7|35920.9|35811.2|35921.7|35812.6|35919.5|35809|20
1651109000000|2022-04-28 01:23:20|35919.9|35813|35919.1|35814.8|35919.9|35816.9|35917.4|35812.8|10
1651109010000|2022-04-28 01:23:30|35920.5|35813.9|35920.6|35812.3|35921.7|35813.9|35919.6|35809.4|23
1651109020000|2022-04-28 01:23:40|35919.5|35813.3|35916.5|35811.3|35919.5|35816|35916|35809.2|17
1651109030000|2022-04-28 01:23:50|35916|35811.8|35917.7|35809.5|35918.3|35811.8|35916|35808.2|16
1651109040000|2022-04-28 01:24:00|35918.4|35810.6|35925.8|35812.6|35925.8|35821|35918.2|35810.3|27
1651109050000|2022-04-28 01:24:10|35924.5|35817.1|35925|35814.8|35927.2|35825.5|35902.1|35809.6|22
1651109060000|2022-04-28 01:24:20|35924.2|35814.4|35921|35816.6|35926|35818.4|35915.5|35811.7|22
1651109070000|2022-04-28 01:24:30|35921.9|35815.8|35917.4|35817.1|35922.3|35818.8|35914.1|35815.6|20
1651109080000|2022-04-28 01:24:40|35917.9|35814.4|35921.6|35816|35922|35818|35917.7|35814.4|20
1651109090000|2022-04-28 01:24:50|35922.1|35815.4|35921.9|35808.7|35924.2|35815.4|35919.7|35808.7|22
1651109100000|2022-04-28 01:25:00|35918.7|35809.5|35913.8|35810.1|35919.6|35811.7|35913.4|35808.2|29
1651109110000|2022-04-28 01:25:10|35913.3|35811.2|35917.4|35809.6|35917.4|35812.9|35913.3|35808.7|16
1651109120000|2022-04-28 01:25:20|35916.5|35810|35916.6|35811.8|35917.8|35811.8|35916.2|35809.3|13
1651109130000|2022-04-28 01:25:30|35917.5|35811.1|35907.1|35821.4|35919.3|35823.5|35903.4|35810.3|20
1651109140000|2022-04-28 01:25:40|35910.9|35817.9|35910.1|35811.7|35922.1|35817.9|35898.3|35804|27
1651109150000|2022-04-28 01:25:50|35908.7|35807.2|35912.2|35812.2|35925.2|35814.8|35904.6|35805.2|25
1651109160000|2022-04-28 01:26:00|35911.7|35811.9|35912.9|35810.9|35917.5|35815.4|35902.7|35809.6|29
1651109170000|2022-04-28 01:26:10|35910.6|35812.1|35919.2|35811.5|35919.2|35812.1|35910.6|35808.6|19
1651109180000|2022-04-28 01:26:20|35918.4|35811.6|35915.5|35809.4|35918.4|35812.7|35914.4|35807.9|22
1651109190000|2022-04-28 01:26:30|35914.2|35810.5|35916.9|35806.8|35919.6|35818.9|35894.7|35803.9|15
1651109200000|2022-04-28 01:26:40|35915.4|35808.6|35914.3|35811.1|35919.6|35811.9|35912.6|35805.7|13
1651109210000|2022-04-28 01:26:50|35915.9|35809.4|35905.5|35803.4|35915.9|35813.5|35902.3|35803.4|10
1651109220000|2022-04-28 01:27:00|35906.2|35805.3|35914.5|35811.9|35918.5|35811.9|35906.2|35805.3|26
1651109230000|2022-04-28 01:27:10|35915|35812.1|35914.9|35808.4|35919.6|35812.3|35908.1|35804.7|20
1651109240000|2022-04-28 01:27:20|35916.7|35809.2|35914.4|35807.7|35916.7|35810.1|35912.2|35807.6|12
1651109250000|2022-04-28 01:27:30|35919.2|35811.4|35916.4|35810.8|35921.5|35811.7|35916.4|35807.3|18
1651109260000|2022-04-28 01:27:40|35917.6|35809.1|35911|35814.8|35920.1|35814.8|35889.1|35800.5|20
1651109270000|2022-04-28 01:27:50|35915.2|35811.2|35914.1|35813.2|35919.4|35813.3|35910.6|35807.7|22
1651109280000|2022-04-28 01:28:00|35916.1|35809.8|35920.5|35812.6|35921.3|35815.4|35916.1|35808.5|15
1651109290000|2022-04-28 01:28:10|35920.1|35811.7|35923.2|35812.6|35923.5|35813.6|35919.9|35810.5|22
1651109300000|2022-04-28 01:28:20|35923.1|35811.9|35914.6|35809.1|35923.3|35811.9|35910.5|35803.4|20
1651109310000|2022-04-28 01:28:30|35919.2|35809.4|35918.8|35811.3|35921.1|35813.3|35916.4|35809.4|18
1651109320000|2022-04-28 01:28:40|35919.8|35810.2|35916.5|35808.4|35919.8|35814|35916|35807.6|17
1651109330000|2022-04-28 01:28:50|35917.2|35808.8|35916.3|35809.2|35917.6|35809.2|35904.3|35807.1|23
1651109340000|2022-04-28 01:29:00|35914.8|35811.1|35917|35809.4|35917.9|35812.3|35913.9|35808.5|22
1651109350000|2022-04-28 01:29:10|35915.9|35810.5|35918.9|35808.6|35920.8|35811.4|35915.4|35808|19
1651109360000|2022-04-28 01:29:20|35919.8|35809.1|35919.2|35812.7|35923.2|35814.5|35888.9|35806.7|21
1651109370000|2022-04-28 01:29:30|35918.5|35813.2|35911.5|35814.4|35927.9|35817.1|35900.6|35805.8|26
1651109380000|2022-04-28 01:29:40|35914.4|35811.9|35913.3|35810.8|35922.1|35816.6|35908.6|35805.7|28
1651109390000|2022-04-28 01:29:50|35912.6|35811.5|35917.5|35808.8|35918.4|35813.3|35912.4|35807.1|26
1651109400000|2022-04-28 01:30:00|35920.5|35808.1|35919.9|35811.3|35921.2|35811.3|35916.9|35808.1|21
1651109410000|2022-04-28 01:30:10|35921.3|35811.2|35924.3|35808|35925.3|35811.2|35921.3|35807.4|20
1651109420000|2022-04-28 01:30:20|35923.6|35808.3|35926|35811.1|35927.1|35811.1|35923.6|35807.8|23
1651109430000|2022-04-28 01:30:30|35909.1|35811.2|35925.8|35812.4|35930|35814.9|35909.1|35808.1|30
1651109440000|2022-04-28 01:30:40|35926.6|35812.5|35929.8|35809.8|35929.8|35814.2|35925.8|35809.4|20
1651109450000|2022-04-28 01:30:50|35929.4|35811.6|35931.2|35811.6|35932.1|35813.2|35929.2|35811.1|22
1651109460000|2022-04-28 01:31:00|35931.1|35811.4|35929.7|35809.7|35931.8|35812.6|35922.9|35808.5|25
1651109470000|2022-04-28 01:31:10|35929.8|35810.1|35930.9|35812|35932.1|35813.3|35928.8|35809.9|29
1651109480000|2022-04-28 01:31:20|35931|35812.6|35930.1|35813.2|35932.1|35814.3|35929|35811.7|11
1651109490000|2022-04-28 01:31:30|35930.2|35812.7|35929.7|35809.7|35930.2|35817|35920.4|35807.8|21
1651109500000|2022-04-28 01:31:40|35928.5|35811.2|35928.5|35809.1|35930.4|35812.8|35927.1|35809|28
1651109510000|2022-04-28 01:31:50|35927.7|35808.7|35922.5|35806.2|35929.3|35810.7|35920.3|35805.7|27
1651109520000|2022-04-28 01:32:00|35922.6|35806.3|35923.1|35806.6|35925.9|35807.8|35922.6|35804.9|24
1651109530000|2022-04-28 01:32:10|35922.3|35808|35927.4|35809|35928.1|35811.6|35916.4|35804.8|27
1651109540000|2022-04-28 01:32:20|35927.6|35808.2|35927.9|35811.8|35929.1|35812.7|35923.5|35808.2|23
1651109550000|2022-04-28 01:32:30|35927.8|35811.5|35926.8|35809.8|35928.8|35813.3|35919.8|35809.1|24
1651109560000|2022-04-28 01:32:40|35925.9|35810.2|35926.9|35809.8|35927.6|35810.2|35924.6|35808.2|21
1651109570000|2022-04-28 01:32:50|35926|35810.2|35926.7|35806.8|35929.1|35811.4|35925.2|35806.4|24
1651109580000|2022-04-28 01:33:00|35925.8|35806.4|35923.2|35811.3|35928|35814.6|35917.4|35805.3|21
1651109590000|2022-04-28 01:33:10|35922.9|35811.2|35927.3|35810.4|35928.7|35811.6|35922.9|35806.8|26
1651109600000|2022-04-28 01:33:20|35927.9|35809.1|35931.7|35813.1|35932.6|35813.2|35922.2|35808.4|32
1651109610000|2022-04-28 01:33:30|35930.1|35814.3|35930.6|35812.2|35932.4|35815.3|35926.9|35811.4|23
1651109620000|2022-04-28 01:33:40|35931.1|35813.7|35935.4|35821.1|35936.4|35821.1|35930.6|35813.7|23
1651109630000|2022-04-28 01:33:50|35937.4|35819.5|35932.5|35820.9|35937.4|35821.7|35927.9|35817.6|24
1651109640000|2022-04-28 01:34:00|35934.2|35820.8|35932.5|35819.6|35934.7|35822.2|35931.4|35817.7|22
1651109650000|2022-04-28 01:34:10|35933.6|35818.9|35935|35815|35938.5|35818.9|35932.3|35813.6|25
1651109660000|2022-04-28 01:34:20|35934.6|35814.8|35933.9|35813.9|35937.3|35821.4|35921.4|35809.3|27
1651109670000|2022-04-28 01:34:30|35932.8|35812.8|35931.8|35811.8|35933.8|35816.3|35929.8|35810.7|21
1651109680000|2022-04-28 01:34:40|35931.5|35813.9|35929.1|35813.8|35931.5|35833.7|35913.5|35806.8|24
1651109690000|2022-04-28 01:34:50|35932.5|35814.6|35933.8|35817.6|35935.5|35822.4|35931|35814.5|22
1651109700000|2022-04-28 01:35:00|35933.1|35818.9|35930.5|35817.2|35935|35819.2|35928.7|35815.8|18
1651109710000|2022-04-28 01:35:10|35932.3|35817.7|35932.1|35820.4|35934.7|35820.4|35930.6|35816.7|17
1651109720000|2022-04-28 01:35:20|35930.2|35822.4|35937.5|35820.1|35939.2|35827.8|35930.2|35817|20
1651109730000|2022-04-28 01:35:30|35937.7|35820.4|35940.6|35821.5|35941.5|35824.6|35935.5|35818.6|26
1651109740000|2022-04-28 01:35:40|35940.7|35821.7|35948.4|35829|35948.4|35833.6|35939.3|35821.6|25
1651109750000|2022-04-28 01:35:50|35948.2|35831|35950.9|35834.3|35952|35834.9|35945.7|35831|31
1651109760000|2022-04-28 01:36:00|35947.9|35827.9|35952.4|35832.4|35952.7|35832.7|35947.1|35827.1|26
1651109770000|2022-04-28 01:36:10|35952.5|35832.5|35949.7|35829.7|35952.5|35832.5|35948.1|35828.1|21
1651109780000|2022-04-28 01:36:20|35949|35829|35951.9|35831.9|35952.6|35832.6|35949|35829|21
1651109790000|2022-04-28 01:36:30|35951.8|35831.8|35948.3|35828.3|35952.7|35840.5|35934.6|35824.7|26
1651109800000|2022-04-28 01:36:40|35946.7|35826.7|35949|35829|35950.7|35830.7|35945.5|35825.5|23
1651109810000|2022-04-28 01:36:50|35948.7|35828.7|35943.9|35823.9|35949.8|35829.8|35940.3|35820.3|25
1651109820000|2022-04-28 01:37:00|35940.9|35820.9|35940.8|35820.8|35942|35822|35936.6|35816.6|22
1651109830000|2022-04-28 01:37:10|35941.2|35821.2|35943.7|35823.7|35944.3|35824.3|35939.5|35819.5|15
1651109840000|2022-04-28 01:37:20|35944.3|35824.3|35943.9|35823.9|35944.3|35824.3|35942.8|35822.8|9
1651109850000|2022-04-28 01:37:30|35944.8|35833.2|35943.7|35835.5|35947.5|35839.7|35925.2|35824.6|24
1651109860000|2022-04-28 01:37:40|35943.4|35835.3|35946.1|35827.5|35948.3|35835.6|35943.4|35827.4|18
1651109870000|2022-04-28 01:37:50|35945.8|35826.8|35943|35831.3|35947.3|35831.7|35938.8|35826.3|24
1651109880000|2022-04-28 01:38:00|35943.3|35833.3|35949.9|35829.9|35951.7|35833.3|35943.3|35829.5|25
1651109890000|2022-04-28 01:38:10|35950.6|35830.6|35950.3|35830.3|35951.1|35831.1|35947.4|35828.3|22
1651109900000|2022-04-28 01:38:20|35950.4|35830.4|35956.3|35836.3|35956.3|35837.6|35947|35827.5|26
1651109910000|2022-04-28 01:38:30|35956.4|35836.4|35944.8|35824.8|35956.4|35836.4|35941.7|35821.7|26
1651109920000|2022-04-28 01:38:40|35945.4|35825.4|35946.8|35826.8|35950.9|35830.9|35944.6|35824.6|24
1651109930000|2022-04-28 01:38:50|35946.2|35826.2|35946.7|35826.7|35948|35828|35943.8|35823.8|23
1651109940000|2022-04-28 01:39:00|35950.8|35836.7|35947.4|35828.3|35953.6|35836.7|35943.1|35825.6|30
1651109950000|2022-04-28 01:39:10|35947.3|35829.6|35948|35828|35948.7|35832.6|35942.2|35825.2|29
1651109960000|2022-04-28 01:39:20|35947.6|35827.6|35949|35829|35950.2|35830.2|35947.2|35827.2|22
1651109970000|2022-04-28 01:39:30|35949.7|35829.7|35943.4|35826.6|35950.5|35831.2|35938.9|35822.5|35
1651109980000|2022-04-28 01:39:40|35943.1|35826|35947.7|35835.7|35949.7|35835.7|35941.7|35826|27
1651109990000|2022-04-28 01:39:50|35950|35832|35952.6|35832.6|35952.6|35839.3|35927|35822.4|24
1651110000000|2022-04-28 01:40:00|35952.3|35834.5|35951.4|35841.4|35956.9|35846.4|35944.4|35832.8|28
1651110010000|2022-04-28 01:40:10|35951.1|35836.9|35946|35833.5|35951.3|35837.8|35940|35833.5|22
1651110020000|2022-04-28 01:40:20|35944.3|35835.1|35940.4|35834.2|35947.9|35835.2|35940.4|35828.5|22
1651110030000|2022-04-28 01:40:30|35942.1|35833.8|35949|35830.7|35949|35836.2|35939.8|35828.5|24
1651110040000|2022-04-28 01:40:40|35949.1|35830.9|35947.9|35829.4|35949.1|35835.8|35930|35826.3|34
1651110050000|2022-04-28 01:40:50|35947.8|35829.2|35947.9|35833.2|35950.3|35837.2|35941.2|35828.1|31
1651110060000|2022-04-28 01:41:00|35947.5|35834.3|35944.4|35833.2|35950.1|35835.5|35940.6|35831.5|27
1651110070000|2022-04-28 01:41:10|35944.3|35833.3|35948|35834.9|35949.5|35835.5|35944.3|35831.4|22
1651110080000|2022-04-28 01:41:20|35948.2|35834.6|35944.7|35832.8|35949.4|35835.8|35944.7|35832.8|23
1651110090000|2022-04-28 01:41:30|35944.6|35832.2|35951.7|35835.2|35952.9|35842.2|35930.6|35832.2|32
1651110100000|2022-04-28 01:41:40|35952.1|35835.7|35951.3|35835.3|35952.2|35843|35934.7|35833.2|19
1651110110000|2022-04-28 01:41:50|35949.9|35836.6|35948.1|35838|35950.9|35838.6|35947.7|35832.2|21
1651110120000|2022-04-28 01:42:00|35947.4|35838.9|35944.3|35834.1|35950.5|35838.9|35941.3|35831.1|34
1651110130000|2022-04-28 01:42:10|35944.2|35834|35943|35832.1|35946|35834.6|35941.8|35831.1|26
1651110140000|2022-04-28 01:42:20|35942.1|35832.8|35940.6|35833.9|35944.5|35834|35938.3|35830.3|20
1651110150000|2022-04-28 01:42:30|35943.8|35839.8|35945.3|35831.1|35949.7|35840|35938.9|35827.3|30
1651110160000|2022-04-28 01:42:40|35944.4|35833.8|35948.9|35833.4|35949.1|35836.8|35941.3|35833.2|20
1651110170000|2022-04-28 01:42:50|35949.7|35833.8|35942.6|35836.1|35950.9|35837.7|35941.2|35832.8|20
1651110180000|2022-04-28 01:43:00|35943|35836.3|35946.1|35836.8|35948.9|35840|35943|35834.4|21
1651110190000|2022-04-28 01:43:10|35946.3|35837.3|35947.6|35834.1|35948.5|35837.4|35945.5|35834.1|28
1651110200000|2022-04-28 01:43:20|35946.9|35833.7|35938.8|35835|35951.3|35836|35938.8|35831.9|20
1651110210000|2022-04-28 01:43:30|35930.7|35830.2|35950.1|35834.3|35950.9|35839.3|35930.7|35830.2|17
1651110220000|2022-04-28 01:43:40|35946.3|35839.2|35938.1|35843.4|35951.1|35843.4|35938.1|35832.8|25
1651110230000|2022-04-28 01:43:50|35937.5|35845.6|35950.4|35838|35952.7|35845.6|35937.5|35835.3|22
1651110240000|2022-04-28 01:44:00|35951|35837.9|35945.5|35834.9|35951.5|35837.9|35944|35832.7|19
1651110250000|2022-04-28 01:44:10|35944.1|35835.9|35948.8|35836.7|35949|35839.8|35942.7|35834.8|19
1651110260000|2022-04-28 01:44:20|35947.6|35836.8|35947.3|35834.5|35950.7|35838.3|35945.2|35834.5|18
1651110270000|2022-04-28 01:44:30|35949.8|35835.3|35948.7|35835.3|35951.5|35836.8|35946.7|35833|22
1651110280000|2022-04-28 01:44:40|35950|35834.7|35953|35834.8|35953|35847.3|35939.3|35833.3|21
1651110290000|2022-04-28 01:44:50|35953.9|35833.9|35948.9|35836.6|35953.9|35836.8|35948.5|35833|25
1651110300000|2022-04-28 01:45:00|35947.4|35837.9|35948.7|35833.7|35950.8|35837.9|35943.6|35833.4|17
1651110310000|2022-04-28 01:45:10|35947.3|35835.1|35944.2|35836.5|35950|35838.2|35939.7|35833|20
1651110320000|2022-04-28 01:45:20|35942.8|35835.8|35949.8|35839.2|35953.2|35839.2|35942.8|35834.2|20
1651110330000|2022-04-28 01:45:30|35951.2|35837.5|35941.9|35835.6|35951.2|35840.2|35941.9|35833|22
1651110340000|2022-04-28 01:45:40|35934.1|35832.2|35947.8|35836.6|35949.9|35840|35934.1|35832|19
1651110350000|2022-04-28 01:45:50|35945.7|35837.5|35946.9|35835.2|35948|35837.9|35940.8|35832.5|26
1651110360000|2022-04-28 01:46:00|35942.1|35836.4|35944.8|35833.3|35946.2|35836.4|35937.6|35828.4|30
1651110370000|2022-04-28 01:46:10|35946|35832.1|35940.7|35832.4|35947.2|35833.9|35939.5|35828.7|28
1651110380000|2022-04-28 01:46:20|35942.4|35831.9|35940.4|35831.9|35943.6|35833.7|35939.2|35829|26
1651110390000|2022-04-28 01:46:30|35941.7|35832|35942.1|35833.8|35945.4|35835.1|35939.4|35831.7|19
1651110400000|2022-04-28 01:46:40|35943|35833.1|35936.7|35832.5|35943|35833.1|35935.1|35830.1|32
1651110410000|2022-04-28 01:46:50|35936.5|35832.3|35935.6|35831.3|35939.2|35833.1|35932.9|35830.9|19
1651110420000|2022-04-28 01:47:00|35931.8|35830.8|35932.2|35829.9|35936.1|35831.8|35931.8|35829.3|26
1651110430000|2022-04-28 01:47:10|35932.1|35829.3|35933.1|35828.3|35934.4|35830.3|35929.2|35826.4|26
1651110440000|2022-04-28 01:47:20|35932.9|35827.7|35933.7|35828.4|35935.4|35829|35932.3|35826.4|22
1651110450000|2022-04-28 01:47:30|35933.1|35828.7|35932.6|35826.2|35934.6|35828.8|35927.8|35824.4|18
1651110460000|2022-04-28 01:47:40|35936|35828.4|35929.8|35832.9|35937.5|35835.1|35923.7|35824.4|27
1651110470000|2022-04-28 01:47:50|35933.6|35825.5|35930.3|35823.4|35935.2|35828.5|35927.3|35823.4|22
1651110480000|2022-04-28 01:48:00|35931.1|35822.7|35931.8|35827|35933|35831.2|35926.7|35822.7|24
1651110490000|2022-04-28 01:48:10|35931.3|35827.9|35930.9|35827|35931.3|35829|35926.5|35826.7|20
1651110500000|2022-04-28 01:48:20|35931|35825.9|35933.1|35825.9|35934.5|35828.7|35930.3|35825.9|20
1651110510000|2022-04-28 01:48:30|35933.2|35826|35930.9|35827.9|35933.2|35829.4|35929.4|35825.9|12
1651110520000|2022-04-28 01:48:40|35931.6|35827.1|35933.7|35830.4|35943.1|35835.5|35926.1|35823.1|23
1651110530000|2022-04-28 01:48:50|35934|35829.2|35929.7|35831.6|35936.7|35831.6|35929.7|35825.1|29
1651110540000|2022-04-28 01:49:00|35929.9|35831.2|35933|35826.6|35935.8|35831.2|35929.9|35826.6|20
1651110550000|2022-04-28 01:49:10|35932.1|35826.9|35931.3|35826.6|35934|35828.4|35931|35825.9|20
1651110560000|2022-04-28 01:49:20|35931.2|35826.2|35930.4|35829.6|35933.5|35829.6|35930.4|35825.2|17
1651110570000|2022-04-28 01:49:30|35929.2|35830.2|35931.2|35830.2|35935.5|35830.2|35929.2|35825.7|16
1651110580000|2022-04-28 01:49:40|35934.4|35827.5|35934.7|35827.2|35937.8|35835.7|35927.6|35826.9|28
1651110590000|2022-04-28 01:49:50|35934.5|35827.3|35930.2|35828.6|35939.6|35832.8|35923.8|35819.6|21
1651110600000|2022-04-28 01:50:00|35933|35825.4|35929.5|35822.5|35933|35829.3|35928|35821.5|20
1651110610000|2022-04-28 01:50:10|35928.5|35823.4|35926.5|35818.7|35930.4|35823.4|35926|35818|24
1651110620000|2022-04-28 01:50:20|35926.9|35818.3|35928.1|35824|35928.2|35824|35921|35818.3|23
1651110630000|2022-04-28 01:50:30|35929|35823.1|35931.9|35824.6|35933.5|35826.1|35924.6|35823.1|23
1651110640000|2022-04-28 01:50:40|35930.3|35825.8|35930.7|35823.5|35932.5|35832|35920.3|35820.1|27
1651110650000|2022-04-28 01:50:50|35924.9|35828.5|35927.5|35822.2|35931.9|35830.6|35923|35820.2|24
1651110660000|2022-04-28 01:51:00|35929.2|35821.5|35927.4|35820.2|35930.5|35823.4|35927.1|35820.2|24
1651110670000|2022-04-28 01:51:10|35927.2|35820.1|35926.3|35819|35929.6|35822|35920.1|35817|23
1651110680000|2022-04-28 01:51:20|35925.5|35819.5|35926.6|35821.9|35928.8|35822.5|35922|35818.7|29
1651110690000|2022-04-28 01:51:30|35926.5|35820.5|35925.4|35819.4|35928.2|35820.5|35924.4|35817.7|19
1651110700000|2022-04-28 01:51:40|35926.1|35818.9|35924.3|35820.8|35927.4|35821.6|35919.7|35817.8|24
1651110710000|2022-04-28 01:51:50|35923.6|35821.3|35923.7|35818.7|35925.7|35822.1|35920.2|35816.3|22
1651110720000|2022-04-28 01:52:00|35923.3|35818.2|35917.5|35818.7|35923.4|35819|35917.5|35817|20
1651110730000|2022-04-28 01:52:10|35918.5|35820|35923.7|35818.3|35924.9|35821|35918.5|35816.8|21
1651110740000|2022-04-28 01:52:20|35924.6|35818|35916.1|35815|35925.9|35818.7|35916.1|35811.6|25
1651110750000|2022-04-28 01:52:30|35917.6|35814.2|35920.4|35817.8|35921.4|35817.8|35917.6|35814.2|23
1651110760000|2022-04-28 01:52:40|35920.5|35817.9|35919.2|35818.4|35925.9|35820.3|35919.2|35816.9|20
1651110770000|2022-04-28 01:52:50|35918.2|35820.4|35922.3|35819.8|35923.1|35821.7|35918.2|35819|17
1651110780000|2022-04-28 01:53:00|35922|35820.2|35927.9|35821.3|35927.9|35825.2|35920.6|35819.7|15
1651110790000|2022-04-28 01:53:10|35926.1|35822.6|35924.8|35816.1|35929.8|35823.5|35920.3|35816.1|27
1651110800000|2022-04-28 01:53:20|35924.1|35816|35922.4|35816.8|35924.1|35816.8|35916.2|35811.7|20
1651110810000|2022-04-28 01:53:30|35923.3|35815.4|35923.5|35821.6|35924.5|35821.6|35922.4|35815.4|20
1651110820000|2022-04-28 01:53:40|35923.7|35821.3|35928.9|35822.3|35928.9|35822.5|35923.7|35819.6|20
1651110830000|2022-04-28 01:53:50|35928.8|35822.4|35920.1|35822.8|35928.8|35822.8|35918.2|35814|20
1651110840000|2022-04-28 01:54:00|35920.5|35822.7|35927|35822|35931.1|35823.5|35919.4|35820.5|22
1651110850000|2022-04-28 01:54:10|35926.6|35822.2|35926.6|35822.5|35929.5|35824.8|35923.9|35820.1|12
1651110860000|2022-04-28 01:54:20|35926|35822.8|35926.8|35821.7|35928.9|35822.8|35925.9|35820|15
1651110870000|2022-04-28 01:54:30|35927.5|35822.1|35928.7|35822.7|35928.7|35825.6|35917.2|35819.9|18
1651110880000|2022-04-28 01:54:40|35932.3|35820.9|35925.8|35821.8|35932.3|35824.3|35925.8|35820.4|19
1651110890000|2022-04-28 01:54:50|35927.1|35820.6|35923|35821.5|35928.3|35822.5|35918.6|35820.1|15
1651110900000|2022-04-28 01:55:00|35927|35821.6|35924.7|35819|35927.9|35821.6|35923.7|35817.7|16
1651110910000|2022-04-28 01:55:10|35924.9|35818.3|35923.8|35817.6|35933.6|35826.9|35915.5|35813.6|18
1651110920000|2022-04-28 01:55:20|35921.7|35820|35921.5|35820.2|35921.9|35822.4|35919.5|35819.4|10
1651110930000|2022-04-28 01:55:30|35920.2|35821.3|35918.7|35815.5|35920.2|35821.3|35914.3|35810.8|13
1651110940000|2022-04-28 01:55:40|35919.3|35815.1|35922.8|35815.1|35922.8|35817.4|35919.2|35814.1|19
1651110950000|2022-04-28 01:55:50|35922|35814.6|35925.1|35815.7|35925.1|35818.5|35920.9|35814.5|15
1651110960000|2022-04-28 01:56:00|35922.9|35815.5|35924.5|35813.6|35925.3|35821.2|35912.1|35806.7|20
1651110970000|2022-04-28 01:56:10|35918.3|35818.3|35922.8|35817.8|35923.6|35818.7|35917.7|35813.9|13
1651110980000|2022-04-28 01:56:20|35923|35818.1|35922|35816.6|35924|35827.5|35910.1|35814.8|19
1651110990000|2022-04-28 01:56:30|35918.7|35819.6|35922.4|35815.6|35922.7|35819.6|35918.7|35813.9|20
1651111000000|2022-04-28 01:56:40|35921.2|35816.7|35919.3|35818.7|35921.2|35818.7|35915.5|35814.8|16
1651111010000|2022-04-28 01:56:50|35924.1|35817.3|35924.8|35817.5|35926.8|35820.1|35920.6|35815.9|19
1651111020000|2022-04-28 01:57:00|35923.1|35818.9|35937.2|35819.8|35937.2|35826.3|35911.1|35817.8|22
1651111030000|2022-04-28 01:57:10|35930.1|35824.2|35928.6|35825.3|35933.7|35826.2|35927.5|35821.8|22
1651111040000|2022-04-28 01:57:20|35928.7|35825.2|35921.9|35826|35930.7|35827.2|35921.4|35824.4|13
1651111050000|2022-04-28 01:57:30|35925.2|35823.7|35926.3|35822.2|35927.8|35825.8|35923.5|35822|18
1651111060000|2022-04-28 01:57:40|35926.4|35821.7|35928.7|35821.5|35931|35822.3|35924.6|35820.8|16
1651111070000|2022-04-28 01:57:50|35929.1|35821|35927.9|35821.2|35930.2|35823.5|35912.3|35819.1|19
1651111080000|2022-04-28 01:58:00|35926.5|35822|35928.4|35822.7|35933.9|35824.6|35926.5|35820.9|26
1651111090000|2022-04-28 01:58:10|35928|35822.6|35924.2|35821.2|35929.9|35822.6|35920.7|35820.2|21
1651111100000|2022-04-28 01:58:20|35921.6|35823.2|35920.6|35817|35924.8|35823.6|35919.7|35817|20
1651111110000|2022-04-28 01:58:30|35921.1|35817.3|35918|35815.7|35922.7|35817.3|35915.5|35811.8|22
1651111120000|2022-04-28 01:58:40|35919|35815.1|35912.3|35811|35920.5|35816|35911.4|35811|30
1651111130000|2022-04-28 01:58:50|35915|35809.9|35912.5|35811.5|35916.1|35813.3|35909.9|35806.6|28
1651111140000|2022-04-28 01:59:00|35912.6|35811.3|35910.3|35808.8|35913.8|35811.3|35909.9|35804.1|25
1651111150000|2022-04-28 01:59:10|35910.4|35807.8|35910.3|35804.9|35917.5|35810.6|35906.3|35804.7|29
1651111160000|2022-04-28 01:59:20|35910.4|35805.2|35914.9|35811.3|35916.6|35811.7|35904.9|35799.2|29
1651111170000|2022-04-28 01:59:30|35913.8|35811.9|35913.1|35808.7|35914.8|35812.7|35911.9|35808.1|17
1651111180000|2022-04-28 01:59:40|35911.3|35810|35909.2|35813.3|35913.1|35813.3|35909.2|35809.5|14
1651111190000|2022-04-28 01:59:50|35911.1|35812.1|35913.7|35808.7|35915.4|35812.1|35910.9|35805.2|16
1651111200000|2022-04-28 02:00:00|35913.8|35807.3|35913.7|35808.4|35915.3|35808.4|35908.8|35801.6|23
1651111210000|2022-04-28 02:00:10|35914.9|35807.9|35915.4|35807.9|35921.1|35810.4|35913|35804.9|30
1651111220000|2022-04-28 02:00:20|35913.4|35806.9|35916.3|35807.9|35917.6|35811.3|35911.6|35806.1|32
1651111230000|2022-04-28 02:00:30|35915.8|35807.2|35913.9|35806.4|35915.8|35811|35912.3|35806.4|25
1651111240000|2022-04-28 02:00:40|35914.6|35807.1|35912.1|35808.9|35915.6|35811|35910.6|35806.6|28
1651111250000|2022-04-28 02:00:50|35911.3|35809.7|35909.9|35806.8|35913.6|35810.4|35908.4|35806.5|20
1651111260000|2022-04-28 02:01:00|35911.5|35807.1|35913.9|35808.2|35915.5|35810.5|35898.9|35802.3|23
1651111270000|2022-04-28 02:01:10|35913|35808.8|35913.8|35809.3|35917.1|35810.3|35911.3|35806.9|31
1651111280000|2022-04-28 02:01:20|35915|35808.5|35911.4|35809.9|35915|35813.1|35902|35802.5|17
1651111290000|2022-04-28 02:01:30|35912.2|35809.3|35916.9|35808.8|35916.9|35811|35909.4|35807.7|23
1651111300000|2022-04-28 02:01:40|35915.3|35808.3|35908.1|35808|35916.1|35809.9|35907.8|35804.3|22
1651111310000|2022-04-28 02:01:50|35909.2|35809.2|35914.9|35810.7|35916.3|35810.7|35909.2|35806.7|15
1651111320000|2022-04-28 02:02:00|35899.2|35808.3|35914.1|35806.8|35914.1|35816.9|35899.2|35801|28
1651111330000|2022-04-28 02:02:10|35913.4|35806.3|35910.8|35806.1|35913.4|35808.7|35909.2|35805.3|20
1651111340000|2022-04-28 02:02:20|35912.1|35806|35907.8|35807.6|35913.4|35809.4|35907.8|35806|18
1651111350000|2022-04-28 02:02:30|35907.4|35807.4|35911.2|35809.3|35911.2|35811.6|35905.1|35803.7|21
1651111360000|2022-04-28 02:02:40|35910.8|35809|35914.7|35807.6|35914.7|35809.6|35908.8|35806.8|19
1651111370000|2022-04-28 02:02:50|35912.7|35808.5|35912.6|35813.3|35914.3|35813.6|35912.3|35808.3|12
1651111380000|2022-04-28 02:03:00|35912.8|35813.5|35908|35811.5|35922.3|35818.2|35902|35806.4|19
1651111390000|2022-04-28 02:03:10|35907.3|35812|35915.3|35806.4|35917.6|35813.2|35905.1|35804.2|32
1651111400000|2022-04-28 02:03:20|35917.2|35806.6|35916.2|35816.8|35918.9|35816.8|35912.4|35806.6|27
1651111410000|2022-04-28 02:03:30|35917.7|35815.6|35919.1|35814.2|35921.6|35816.7|35916|35812.9|22
1651111420000|2022-04-28 02:03:40|35918.7|35814.7|35909.6|35816.3|35919.1|35816.3|35909.6|35814.7|13
1651111430000|2022-04-28 02:03:50|35909.7|35817.8|35918.6|35818.1|35924.5|35818.1|35909.1|35813.8|24
1651111440000|2022-04-28 02:04:00|35918.5|35815.2|35908.4|35821.4|35922.5|35825.6|35902.7|35814.5|21
1651111450000|2022-04-28 02:04:10|35907.2|35822|35920.5|35815.3|35922.1|35825.6|35905.2|35811.6|25
1651111460000|2022-04-28 02:04:20|35920.9|35815.1|35921|35815|35921.8|35819.4|35918.7|35814.1|23
1651111470000|2022-04-28 02:04:30|35920.8|35814.6|35921.9|35814.9|35922.7|35818.3|35919|35813.8|19
1651111480000|2022-04-28 02:04:40|35920.4|35815.1|35912.2|35814.3|35922.7|35824.6|35904.9|35808.2|22
1651111490000|2022-04-28 02:04:50|35913.3|35823.5|35921.4|35816.9|35924.5|35823.5|35912.8|35814.3|27
1651111500000|2022-04-28 02:05:00|35922|35816|35915.2|35820.3|35924|35822.7|35910.1|35815.9|20
1651111510000|2022-04-28 02:05:10|35915.8|35819.5|35921.5|35817.5|35921.7|35822.1|35910.3|35809.5|21
1651111520000|2022-04-28 02:05:20|35915.9|35813.6|35920.8|35815.9|35920.8|35818.3|35915.9|35812|21
1651111530000|2022-04-28 02:05:30|35917.9|35818.3|35910.3|35815.2|35920.4|35819.3|35910.3|35815.2|19
1651111540000|2022-04-28 02:05:40|35914.3|35814.2|35920.8|35820.8|35926.6|35820.8|35902.6|35804.9|21
1651111550000|2022-04-28 02:05:50|35924.2|35819|35925.6|35819.5|35925.6|35821.9|35919.7|35816.7|20
1651111560000|2022-04-28 02:06:00|35925.8|35819.2|35928|35820.8|35929.5|35821.9|35923.9|35817.5|27
1651111570000|2022-04-28 02:06:10|35927.5|35822.1|35927.5|35822.3|35928.9|35824.2|35925.8|35819.8|32
1651111580000|2022-04-28 02:06:20|35927.4|35821.3|35929.4|35822.8|35929.4|35823.1|35926.9|35821|15
1651111590000|2022-04-28 02:06:30|35930|35823.5|35930.5|35826.1|35933.1|35827.6|35923.7|35822|27
1651111600000|2022-04-28 02:06:40|35929.8|35825.6|35929.4|35823.1|35932|35825.6|35928.6|35822.4|23
1651111610000|2022-04-28 02:06:50|35929.3|35823.2|35927.9|35824.7|35930.3|35827.3|35926|35822.7|13
1651111620000|2022-04-28 02:07:00|35926.5|35825.7|35927.6|35823.4|35928.5|35825.7|35924.5|35822.6|25
1651111630000|2022-04-28 02:07:10|35927.8|35823.8|35930|35823.1|35930|35826.8|35925.4|35822.7|18
1651111640000|2022-04-28 02:07:20|35928.2|35822.5|35922.5|35826.3|35928.2|35829.1|35921.9|35821.4|16
1651111650000|2022-04-28 02:07:30|35926.9|35823.5|35922.1|35818.2|35930.2|35825.9|35922|35816.9|22
1651111660000|2022-04-28 02:07:40|35920.3|35821.4|35923.8|35820|35925.6|35822.4|35920.3|35818.2|15
1651111670000|2022-04-28 02:07:50|35924.3|35820.2|35932|35822.5|35933.8|35825.8|35922.2|35816.7|27
1651111680000|2022-04-28 02:08:00|35932.2|35823.1|35931.5|35824.9|35934.3|35827.3|35930.3|35822.7|27
1651111690000|2022-04-28 02:08:10|35930.2|35824.6|35932|35825.4|35932.4|35828.8|35929.4|35824.6|11
1651111700000|2022-04-28 02:08:20|35931.4|35825.8|35933.5|35822|35936.4|35829.6|35927|35820|17
1651111710000|2022-04-28 02:08:30|35929.8|35826.8|35932.9|35826.6|35933.9|35828.3|35928.6|35825.8|19
1651111720000|2022-04-28 02:08:40|35933.3|35828.9|35930.1|35828.7|35933.7|35828.9|35930.1|35826.2|17
1651111730000|2022-04-28 02:08:50|35929.7|35829.7|35929.8|35825.4|35931.1|35829.7|35924.9|35824.2|14
1651111740000|2022-04-28 02:09:00|35930.4|35825.5|35933.3|35825|35933.3|35827.6|35928|35825|11
1651111750000|2022-04-28 02:09:10|35932|35825.4|35926|35829.7|35932.7|35829.7|35922|35825.4|11
1651111760000|2022-04-28 02:09:20|35925.4|35829.6|35928.6|35825.5|35930.8|35829.6|35925.4|35823.8|15
1651111770000|2022-04-28 02:09:30|35931.2|35825.9|35931.6|35825.8|35933.1|35831.4|35920.3|35825.1|20
1651111780000|2022-04-28 02:09:40|35928.2|35830.6|35933.4|35826.6|35936|35830.6|35928.2|35824.6|22
1651111790000|2022-04-28 02:09:50|35934.3|35827.2|35929.3|35825.6|35934.6|35829|35926.5|35825.6|22
1651111800000|2022-04-28 02:10:00|35929.9|35826|35932|35828.6|35935.5|35829.7|35929.2|35826|12
1651111810000|2022-04-28 02:10:10|35931.7|35827.8|35932.9|35836.2|35943|35837.6|35930.6|35827|24
1651111820000|2022-04-28 02:10:20|35931.1|35837.6|35934.2|35831|35939.8|35837.6|35931.1|35828.1|16
1651111830000|2022-04-28 02:10:30|35931.5|35833.6|35932.4|35832.5|35935.9|35833.6|35931.5|35830.4|8
1651111840000|2022-04-28 02:10:40|35932.3|35832.6|35934|35830.3|35936.1|35832.6|35929.1|35827.6|22
1651111850000|2022-04-28 02:10:50|35934.3|35831.5|35931.7|35834.7|35934.9|35834.7|35931.7|35830.7|10
1651111860000|2022-04-28 02:11:00|35933|35835.1|35937.6|35835.2|35938.8|35835.2|35930.7|35827.5|24
1651111870000|2022-04-28 02:11:10|35942.6|35834.5|35935.6|35834.3|35942.6|35835.9|35932|35831.3|32
1651111880000|2022-04-28 02:11:20|35936.2|35831.6|35936|35830|35938.2|35835.2|35931.6|35828.6|26
1651111890000|2022-04-28 02:11:30|35934.8|35831.6|35931.5|35826.3|35936.5|35832.5|35926.8|35826.3|23
1651111900000|2022-04-28 02:11:40|35933.8|35825.6|35933.3|35827.5|35934.5|35828|35931.9|35825.6|16
1651111910000|2022-04-28 02:11:50|35933.8|35825.4|35935.9|35830.5|35938.2|35839.3|35923|35825.1|21
1651111920000|2022-04-28 02:12:00|35936.4|35829|35937.7|35829.6|35940.3|35833.6|35933.8|35828.3|12
1651111930000|2022-04-28 02:12:10|35933.9|35833.5|35933|35830.7|35936.4|35833.5|35924.6|35819.6|14
1651111940000|2022-04-28 02:12:20|35936|35829.9|35931.4|35832.5|35936.3|35832.6|35921|35820.1|25
1651111950000|2022-04-28 02:12:30|35933.4|35829.9|35930.9|35828.4|35935.1|35832.9|35929|35828.1|23
1651111960000|2022-04-28 02:12:40|35931.1|35828.8|35925.7|35818.5|35931.9|35830.1|35925.7|35818.5|19
1651111970000|2022-04-28 02:12:50|35926.9|35819.8|35922.9|35814.6|35927.9|35825.7|35921.3|35814.6|25
1651111980000|2022-04-28 02:13:00|35923.7|35814.7|35926.2|35819.9|35930|35825.8|35923.7|35814.7|29
1651111990000|2022-04-28 02:13:10|35925.4|35820.2|35928.1|35821.7|35928.3|35821.7|35923.9|35820|18
1651112000000|2022-04-28 02:13:20|35925.3|35821.5|35931.2|35823.2|35931.2|35825.5|35924.5|35819.5|24
1651112010000|2022-04-28 02:13:30|35931|35824.3|35932.4|35825.8|35933.8|35829.4|35928.5|35824.3|24
1651112020000|2022-04-28 02:13:40|35922.3|35817.1|35930.1|35830.9|35932.5|35830.9|35922.3|35817.1|20
1651112030000|2022-04-28 02:13:50|35931.9|35828.7|35932.5|35830.1|35933.2|35832.4|35928.2|35828.7|18
1651112040000|2022-04-28 02:14:00|35933.5|35829.9|35931.5|35829.3|35933.6|35831.3|35929.2|35827.6|21
1651112050000|2022-04-28 02:14:10|35932.1|35828.1|35934.4|35827.1|35935.4|35831|35928.2|35827.1|13
1651112060000|2022-04-28 02:14:20|35934.3|35828.3|35927.1|35832.8|35934.3|35837.7|35916.6|35816.2|19
1651112070000|2022-04-28 02:14:30|35921.1|35837.6|35936|35829.2|35936.2|35837.6|35921.1|35824.6|20
1651112080000|2022-04-28 02:14:40|35935.9|35828.7|35936.9|35834.8|35938.7|35834.8|35924.3|35823.7|23
1651112090000|2022-04-28 02:14:50|35937.6|35830.9|35935.8|35833.6|35940.3|35835.3|35934|35830.8|11
1651112100000|2022-04-28 02:15:00|35936.6|35830.3|35938.3|35829.5|35939.4|35832.6|35935.5|35829.2|19
1651112110000|2022-04-28 02:15:10|35937.3|35830.6|35939.5|35835.7|35944.2|35836.9|35931.6|35830.6|20
1651112120000|2022-04-28 02:15:20|35938.4|35835.8|35944|35832.4|35945.5|35837.3|35931.7|35828.3|23
1651112130000|2022-04-28 02:15:30|35942.7|35834.3|35940.5|35834.4|35949.1|35836.6|35934|35829.1|29
1651112140000|2022-04-28 02:15:40|35940.9|35834|35934.8|35836.6|35941.4|35836.7|35934.7|35832.5|22
1651112150000|2022-04-28 02:15:50|35938.9|35833.2|35938.9|35833.9|35939.7|35836.1|35935.9|35832.9|16
1651112160000|2022-04-28 02:16:00|35938|35834.7|35940.7|35831.6|35941.5|35834.7|35938|35831.6|18
1651112170000|2022-04-28 02:16:10|35941.5|35832.4|35937.3|35837.6|35942.8|35837.6|35933.1|35831.6|20
1651112180000|2022-04-28 02:16:20|35936.8|35837.2|35939.6|35835.3|35941.5|35837.2|35936.8|35832.9|27
1651112190000|2022-04-28 02:16:30|35939.5|35835.2|35942.2|35835.9|35943.3|35836.9|35935.8|35834.6|17
1651112200000|2022-04-28 02:16:40|35940.9|35837|35943.3|35834.4|35944.4|35837|35940.9|35834.4|16
1651112210000|2022-04-28 02:16:50|35933.7|35836.8|35936.4|35837.8|35937.7|35837.8|35932.9|35835.2|15
1651112220000|2022-04-28 02:17:00|35937.5|35836.4|35943.6|35835.6|35943.6|35838.6|35936|35835.3|19
1651112230000|2022-04-28 02:17:10|35943.4|35835.4|35943.7|35836.5|35944.7|35838|35940|35834.4|18
1651112240000|2022-04-28 02:17:20|35942.9|35836.1|35939.8|35838.8|35946.7|35843.6|35931.2|35830.5|13
1651112250000|2022-04-28 02:17:30|35937.1|35840.8|35941.6|35838.4|35944.4|35841.8|35935.6|35837.1|26
1651112260000|2022-04-28 02:17:40|35941.5|35838.3|35942.3|35836.1|35944.9|35839.3|35940.4|35836.1|16
1651112270000|2022-04-28 02:17:50|35942.2|35837.4|35940.3|35834.2|35942.6|35837.4|35936.5|35833.7|19
1651112280000|2022-04-28 02:18:00|35941.6|35833.7|35941.7|35834.5|35941.7|35836.8|35938.4|35833.3|19
1651112290000|2022-04-28 02:18:10|35942.8|35833.6|35940.6|35833.6|35942.8|35836.9|35938.3|35833.2|20
1651112300000|2022-04-28 02:18:20|35939|35834.8|35936.7|35835.4|35941.9|35836.3|35935.7|35834.2|17
1651112310000|2022-04-28 02:18:30|35939.1|35835.3|35934|35836.6|35942|35837.7|35932.1|35833|20
1651112320000|2022-04-28 02:18:40|35934.2|35835.6|35939.6|35837.1|35940.4|35837.2|35933.2|35834.5|23
1651112330000|2022-04-28 02:18:50|35939.7|35837.2|35938.8|35837.3|35940.6|35841.8|35933.6|35836.3|14
1651112340000|2022-04-28 02:19:00|35932.8|35842.2|35941.7|35835.4|35943.2|35842.2|35932.8|35834.1|16
1651112350000|2022-04-28 02:19:10|35943|35834.9|35939.9|35838.9|35944.5|35840.4|35937.4|35833.5|14
1651112360000|2022-04-28 02:19:20|35941.2|35837.2|35937.7|35838.1|35942.6|35839.4|35932.3|35835.5|16
1651112370000|2022-04-28 02:19:30|35935.9|35839.3|35938.5|35837.9|35939.8|35839.8|35935.7|35837.1|7
1651112380000|2022-04-28 02:19:40|35936.8|35838.8|35927.4|35849.6|35944.1|35849.6|35927.4|35837|14
1651112390000|2022-04-28 02:19:50|35927.5|35849.3|35933.1|35845.5|35936.2|35849.7|35927.3|35843.8|13
1651112400000|2022-04-28 02:20:00|35934.6|35844.6|35938.7|35834.8|35942|35845.3|35933.5|35833.3|28
1651112410000|2022-04-28 02:20:10|35937.9|35835.1|35936.1|35837.6|35938|35837.8|35935.3|35833.2|14
1651112420000|2022-04-28 02:20:20|35937.4|35836.7|35936.2|35831|35940.7|35837.7|35934.4|35828.1|22
1651112430000|2022-04-28 02:20:30|35935.6|35830.1|35936.1|35831.6|35937.7|35832.1|35934.9|35829.6|14
1651112440000|2022-04-28 02:20:40|35934.6|35831.3|35936.2|35833.7|35936.2|35836.2|35930.4|35831.1|15
1651112450000|2022-04-28 02:20:50|35935.9|35833.6|35933.2|35832|35936|35835.5|35929.6|35829.3|18
1651112460000|2022-04-28 02:21:00|35937.9|35828.6|35929.5|35834.1|35937.9|35837.9|35928.6|35828.6|25
1651112470000|2022-04-28 02:21:10|35933.3|35831.4|35927.8|35829.4|35934.7|35831.9|35927.8|35828.9|24
1651112480000|2022-04-28 02:21:20|35928|35830.3|35934.5|35835.8|35935.8|35837|35928|35829.9|20
1651112490000|2022-04-28 02:21:30|35936.8|35834.2|35938|35836.3|35941|35837.1|35935.8|35834|24
1651112500000|2022-04-28 02:21:40|35938.3|35835.9|35936.7|35838.1|35941|35838.1|35936.7|35833.7|17
1651112510000|2022-04-28 02:21:50|35935.5|35838.7|35939.8|35839.2|35941|35839.2|35932.8|35835.1|18
1651112520000|2022-04-28 02:22:00|35943.5|35838.4|35942|35842.8|35946.2|35843.5|35939.2|35838.4|20
1651112530000|2022-04-28 02:22:10|35942.1|35842.9|35940.1|35840.1|35943.5|35842.9|35940|35838.9|14
1651112540000|2022-04-28 02:22:20|35941.3|35839.3|35939.7|35839.3|35941.3|35839.9|35937.5|35830.3|22
1651112550000|2022-04-28 02:22:30|35941.1|35841.1|35943.5|35839.9|35944.3|35841.1|35940.6|35837.9|20
1651112560000|2022-04-28 02:22:40|35943.8|35839.1|35946|35843.5|35946.8|35846.2|35932.3|35838|21
1651112570000|2022-04-28 02:22:50|35947.3|35842.9|35948.4|35843.7|35948.4|35845.4|35944|35842.3|22
1651112580000|2022-04-28 02:23:00|35950.1|35844.8|35949.2|35845.9|35950.6|35846.7|35948.8|35844.8|19
1651112590000|2022-04-28 02:23:10|35951.4|35844.7|35945.9|35846.7|35951.4|35847.1|35941.6|35844.7|17
1651112600000|2022-04-28 02:23:20|35944.8|35848.2|35947.3|35847.6|35949.5|35848.7|35944.8|35845|27
1651112610000|2022-04-28 02:23:30|35949.3|35849.1|35951.1|35846.7|35955.2|35849.9|35941.9|35839.5|22
1651112620000|2022-04-28 02:23:40|35951.7|35846.4|35949.6|35844.7|35952.1|35848.1|35945.5|35843.3|23
1651112630000|2022-04-28 02:23:50|35950.2|35845.3|35947.8|35846.5|35950.7|35846.8|35947.8|35844.8|16
1651112640000|2022-04-28 02:24:00|35949.5|35845.3|35945.1|35843.5|35950.1|35845.8|35941.1|35839.6|15
1651112650000|2022-04-28 02:24:10|35945.9|35842.4|35948.9|35843.9|35949.9|35847.6|35941.6|35837.1|22
1651112660000|2022-04-28 02:24:20|35946.2|35845.8|35947.2|35846|35948.8|35847.2|35943.9|35844.5|9
1651112670000|2022-04-28 02:24:30|35929.7|35853.1|35946.6|35845.9|35948.5|35854.9|35929.7|35840|14
1651112680000|2022-04-28 02:24:40|35950|35843.4|35949|35845.8|35950.2|35845.8|35945.9|35843.4|18
1651112690000|2022-04-28 02:24:50|35948.6|35846.2|35948.4|35844.9|35948.6|35849.3|35944.6|35844.9|13
1651112700000|2022-04-28 02:25:00|35947.8|35845.5|35947|35842|35947.8|35846.4|35942|35842|15
1651112710000|2022-04-28 02:25:10|35949.5|35840.5|35947.1|35843.5|35950.6|35845.1|35943.6|35840.1|11
1651112720000|2022-04-28 02:25:20|35928.8|35848|35946|35843.1|35946|35853|35928.8|35841.9|14
1651112730000|2022-04-28 02:25:30|35946.9|35842.5|35944.9|35844.1|35951.2|35846.5|35936.3|35838.8|17
1651112740000|2022-04-28 02:25:40|35942.1|35846.2|35940.7|35847.7|35947.4|35847.7|35940.7|35842.6|10
1651112750000|2022-04-28 02:25:50|35948|35842.9|35950.8|35845.6|35950.8|35848|35943.9|35842.6|17
1651112760000|2022-04-28 02:26:00|35950|35846.1|35943.5|35847|35950|35847.5|35942.8|35843.6|15
1651112770000|2022-04-28 02:26:10|35944.1|35847.4|35944.8|35849.4|35951.9|35849.4|35943.5|35845.2|11
1651112780000|2022-04-28 02:26:20|35946.9|35849.3|35950.9|35848.6|35950.9|35850|35945.8|35845.7|22
1651112790000|2022-04-28 02:26:30|35952.8|35848.8|35951.3|35847.6|35952.8|35851.1|35950|35846.7|18
1651112800000|2022-04-28 02:26:40|35950.8|35848.3|35946.2|35848.1|35952.4|35850.7|35942.6|35847.1|13
1651112810000|2022-04-28 02:26:50|35947.8|35846.8|35951.2|35846.8|35951.2|35850.9|35946.5|35845|16
1651112820000|2022-04-28 02:27:00|35950.6|35846.6|35946.2|35844.6|35951.7|35861.9|35933.1|35844|22
1651112830000|2022-04-28 02:27:10|35946.7|35844.3|35954.9|35850.8|35954.9|35850.8|35944.1|35842.7|22
1651112840000|2022-04-28 02:27:20|35954.1|35851.5|35955.6|35852.2|35956.2|35854.1|35953.5|35851.4|22
1651112850000|2022-04-28 02:27:30|35955.7|35852.1|35951.8|35852.9|35955.7|35853.6|35949.9|35851.1|18
1651112860000|2022-04-28 02:27:40|35949.1|35854.8|35949.2|35855|35952.9|35855|35949.1|35851.6|7
1651112870000|2022-04-28 02:27:50|35948.6|35857.5|35955.1|35852.7|35955.4|35857.6|35948.5|35852.3|10
1651112880000|2022-04-28 02:28:00|35954.7|35853.2|35957.3|35854.5|35959.7|35857.6|35947.7|35850.5|25
1651112890000|2022-04-28 02:28:10|35956|35855|35954.4|35853.3|35957.4|35855.6|35953.8|35853.1|20
1651112900000|2022-04-28 02:28:20|35953.4|35854.3|35958.9|35855.3|35958.9|35855.7|35952.6|35853.2|16
1651112910000|2022-04-28 02:28:30|35960.1|35854.5|35952.4|35852.3|35960.4|35856.8|35950.1|35851.6|15
1651112920000|2022-04-28 02:28:40|35951.4|35855.7|35956.1|35853.6|35958.6|35857|35951.3|35851|18
1651112930000|2022-04-28 02:28:50|35955.6|35852|35955.9|35854.1|35957.8|35864.9|35937.6|35852|17
1651112940000|2022-04-28 02:29:00|35957.4|35853.4|35957.3|35853.7|35959.6|35857.6|35953.5|35852.4|15
1651112950000|2022-04-28 02:29:10|35956|35854.8|35955.7|35854.3|35958.6|35854.8|35955.7|35852.6|16
1651112960000|2022-04-28 02:29:20|35955.6|35854.4|35950.8|35854.4|35955.6|35855.6|35946.8|35853.2|8
1651112970000|2022-04-28 02:29:30|35950.6|35855.5|35956.4|35853.1|35956.4|35859.8|35945|35853.1|13
1651112980000|2022-04-28 02:29:40|35955.7|35853.8|35957|35854.7|35958.2|35855|35953.7|35852.4|16
1651112990000|2022-04-28 02:29:50|35958.4|35853.7|35956.4|35853.6|35958.4|35857.7|35944.5|35850.6|22
1651113000000|2022-04-28 02:30:00|35954.8|35854.8|35953.4|35850.1|35957.4|35857.1|35952.4|35850.1|29
1651113010000|2022-04-28 02:30:10|35955|35849.8|35951.5|35850|35955.6|35851.4|35946.6|35848.1|20
1651113020000|2022-04-28 02:30:20|35951.3|35850.6|35955.2|35853|35955.2|35853|35949.1|35850.5|25
1651113030000|2022-04-28 02:30:30|35955.4|35853.8|35960.2|35851.1|35961.5|35858.7|35949.2|35850.2|21
1651113040000|2022-04-28 02:30:40|35962.2|35849.5|35957.8|35851.9|35962.2|35856.5|35952.1|35849.5|20
1651113050000|2022-04-28 02:30:50|35955.1|35854|35956.7|35853.8|35958.8|35855.8|35953.4|35853.5|19
1651113060000|2022-04-28 02:31:00|35957.8|35853.4|35952|35853.6|35957.8|35855.3|35950.1|35852.6|18
1651113070000|2022-04-28 02:31:10|35953.7|35852|35952.3|35851.5|35954.9|35853.6|35952|35849.2|15
1651113080000|2022-04-28 02:31:20|35953.1|35850.8|35949.8|35850|35955.4|35857.2|35939.2|35837.7|24
1651113090000|2022-04-28 02:31:30|35950.1|35851.8|35950.7|35850.5|35952.4|35853|35946.9|35848.2|22
1651113100000|2022-04-28 02:31:40|35951.2|35849.5|35951.4|35852.1|35952.9|35852.1|35949.9|35848.9|19
1651113110000|2022-04-28 02:31:50|35950.9|35852.5|35948.2|35849.6|35950.9|35855|35942.4|35848.7|26
1651113120000|2022-04-28 02:32:00|35949.1|35849.1|35945.9|35846.5|35950.3|35851|35944|35844.5|28
1651113130000|2022-04-28 02:32:10|35945.5|35848.1|35951.9|35847.1|35951.9|35848.5|35944.8|35846.4|26
1651113140000|2022-04-28 02:32:20|35952.8|35846.6|35946.2|35849.1|35952.8|35853.5|35940.2|35846.6|28
1651113150000|2022-04-28 02:32:30|35953.1|35846.2|35950.6|35851.2|35956.3|35862.1|35943.4|35844.9|31
1651113160000|2022-04-28 02:32:40|35952.7|35848.7|35951.8|35850.2|35954.5|35851.3|35950.6|35848.4|26
1651113170000|2022-04-28 02:32:50|35952.8|35850.6|35949.3|35849.9|35953.5|35853.2|35945.4|35848.6|25
1651113180000|2022-04-28 02:33:00|35948.4|35850.5|35947|35852.6|35951.5|35852.6|35947|35848.1|13
1651113190000|2022-04-28 02:33:10|35945.8|35853.1|35949.1|35853.7|35956.7|35859.6|35939.4|35846|13
1651113200000|2022-04-28 02:33:20|35949|35853.2|35951|35852.6|35954.1|35853.6|35949|35848.5|22
1651113210000|2022-04-28 02:33:30|35951.1|35850.6|35954.9|35856.1|35958.4|35856.2|35947.7|35850.3|21
1651113220000|2022-04-28 02:33:40|35957.5|35854|35953.6|35851.4|35957.5|35857|35952.3|35850.8|17
1651113230000|2022-04-28 02:33:50|35953|35852|35951|35855.2|35956.9|35855.2|35948.9|35852|14
1651113240000|2022-04-28 02:34:00|35949.9|35855.8|35956.9|35850.3|35960.7|35855.8|35949.9|35847.4|13
1651113250000|2022-04-28 02:34:10|35958.5|35851.4|35959|35854.9|35962.3|35855.5|35957.4|35849.4|18
1651113260000|2022-04-28 02:34:20|35958.2|35855.5|35954.1|35853.1|35958.5|35857.4|35948.1|35853|14
1651113270000|2022-04-28 02:34:30|35952.8|35855.4|35956.3|35852.3|35957.4|35855.4|35952.4|35850.3|23
1651113280000|2022-04-28 02:34:40|35955.5|35852.8|35958.1|35854.9|35958.7|35855.4|35955.5|35851.5|15
1651113290000|2022-04-28 02:34:50|35959.2|35855.3|35961|35859.1|35962.1|35859.3|35954.3|35855.2|27
1651113300000|2022-04-28 02:35:00|35960.4|35858.6|35959|35855.6|35960.9|35859|35958.2|35854.6|28
1651113310000|2022-04-28 02:35:10|35959.3|35855.5|35957.9|35855.2|35960.8|35856.9|35957.6|35854.2|19
1651113320000|2022-04-28 02:35:20|35958.4|35856|35959.5|35853.5|35959.5|35857|35950.9|35853.5|22
1651113330000|2022-04-28 02:35:30|35957.1|35854.8|35957.9|35854.3|35960.5|35857.1|35956.2|35852.8|21
1651113340000|2022-04-28 02:35:40|35958.6|35853.4|35957.1|35855|35960.9|35855.5|35956.6|35852.5|19
1651113350000|2022-04-28 02:35:50|35956.3|35856|35958.3|35854.8|35969.6|35859.3|35952.7|35849.6|20
1651113360000|2022-04-28 02:36:00|35957.8|35855|35955.3|35853|35959.6|35857.9|35954.7|35852.4|22
1651113370000|2022-04-28 02:36:10|35954.9|35853.6|35949.9|35851.6|35955.7|35856.5|35948.9|35850.4|19
1651113380000|2022-04-28 02:36:20|35950|35851.7|35951.1|35852.7|35954.6|35853.3|35949.4|35850.2|29
1651113390000|2022-04-28 02:36:30|35950.4|35853.5|35951.9|35852.7|35956.4|35854.5|35944.9|35848.3|23
1651113400000|2022-04-28 02:36:40|35953|35850.9|35953|35852|35955.7|35854|35950.7|35849.5|26
1651113410000|2022-04-28 02:36:50|35954.3|35852.2|35946.3|35854.2|35955.2|35854.2|35945.7|35851.2|20
1651113420000|2022-04-28 02:37:00|35947.5|35853|35949.2|35851.2|35952.4|35855.1|35946.5|35849.6|17
1651113430000|2022-04-28 02:37:10|35950.9|35849.5|35946.7|35849.8|35950.9|35854.1|35942.8|35849.5|11
1651113440000|2022-04-28 02:37:20|35944.3|35854.4|35954.2|35848.6|35954.2|35855.7|35944.3|35848.6|10
1651113450000|2022-04-28 02:37:30|35948.9|35853.3|35947.6|35854.2|35950.8|35854.2|35947.6|35851.8|7
1651113460000|2022-04-28 02:37:40|35948.2|35853.3|35944.3|35852.3|35950.6|35856.1|35944.3|35852.2|10
1651113470000|2022-04-28 02:37:50|35945.8|35852.2|35947.6|35848.8|35952|35855.7|35943.9|35847.6|17
1651113480000|2022-04-28 02:38:00|35950.6|35846.9|35950.6|35848.3|35951.5|35849.9|35946.8|35846.2|13
1651113490000|2022-04-28 02:38:10|35949.2|35849.4|35945.5|35849.3|35951.9|35850.3|35944.8|35848|12
1651113500000|2022-04-28 02:38:20|35944.7|35850.6|35948.5|35848|35953|35851.5|35944.7|35846.4|15
1651113510000|2022-04-28 02:38:30|35953.3|35845.1|35947.4|35845.4|35953.3|35859.7|35934.7|35843.1|25
1651113520000|2022-04-28 02:38:40|35948.2|35844.8|35939.8|35846.6|35949.2|35848.4|35938.3|35844.8|15
1651113530000|2022-04-28 02:38:50|35941.7|35844|35942.9|35842.8|35944.8|35845.6|35941.7|35841.6|20
1651113540000|2022-04-28 02:39:00|35941.8|35842.6|35944.4|35839.8|35949.1|35845.3|35936.2|35837.6|35
1651113550000|2022-04-28 02:39:10|35941.6|35841.8|35940.7|35840|35943.3|35848.3|35927.3|35838.2|29
1651113560000|2022-04-28 02:39:20|35942.4|35838.7|35943.5|35842.2|35943.5|35843|35937.9|35838.7|30
1651113570000|2022-04-28 02:39:30|35943.3|35842|35939.5|35839.5|35943.8|35842.6|35935.2|35838.7|25
1651113580000|2022-04-28 02:39:40|35939.4|35839.6|35940.1|35839.3|35942.1|35841.1|35937.5|35837.9|29
1651113590000|2022-04-28 02:39:50|35940.2|35837.8|35932.9|35836.3|35942.7|35839.4|35932.9|35835|20
1651113600000|2022-04-28 02:40:00|35932.2|35836.2|35940.8|35836|35943.7|35840.2|35932.2|35834|25
1651113610000|2022-04-28 02:40:10|35939|35834.6|35929.8|35826.1|35939|35835|35929.8|35826.1|24
1651113620000|2022-04-28 02:40:20|35930.4|35824.9|35928.4|35828.2|35933.2|35831.9|35926.2|35824.9|25
1651113630000|2022-04-28 02:40:30|35930|35828.3|35933.2|35828.4|35934.7|35830.2|35927.3|35826.6|28
1651113640000|2022-04-28 02:40:40|35933.9|35829.1|35931.2|35830.1|35935.5|35830.7|35931.2|35828.4|26
1651113650000|2022-04-28 02:40:50|35932.9|35829.5|35930.8|35828.5|35934.7|35831.5|35925.2|35819.5|27
1651113660000|2022-04-28 02:41:00|35931.6|35828.9|35925.6|35828.9|35933.5|35833.5|35922.4|35826.4|29
1651113670000|2022-04-28 02:41:10|35928.6|35827|35929.2|35824.6|35930.3|35827.4|35927.5|35824|29
1651113680000|2022-04-28 02:41:20|35927.4|35826.1|35922.2|35819.6|35930|35826.1|35921.8|35817.3|20
1651113690000|2022-04-28 02:41:30|35922.7|35819.4|35923.5|35820.5|35926.9|35821.3|35922.2|35819.4|19
1651113700000|2022-04-28 02:41:40|35922.3|35821|35931|35826.2|35931|35826.6|35922.3|35820.4|21
1651113710000|2022-04-28 02:41:50|35932.2|35825.5|35917.9|35821.7|35932.2|35828.9|35917.3|35813.7|13
1651113720000|2022-04-28 02:42:00|35918.1|35820|35931.9|35831.4|35938.7|35833.2|35918.1|35820|28
1651113730000|2022-04-28 02:42:10|35932.1|35831.5|35935.5|35830.9|35936.8|35831.8|35931.3|35828.1|17
1651113740000|2022-04-28 02:42:20|35936.7|35830.2|35933.2|35828.4|35936.7|35834.1|35930.8|35828.4|18
1651113750000|2022-04-28 02:42:30|35932.3|35832.4|35932.8|35834.9|35933.7|35834.9|35931.3|35828.1|11
1651113760000|2022-04-28 02:42:40|35933|35834.7|35925.7|35838.6|35935.5|35838.9|35923.3|35833.4|15
1651113770000|2022-04-28 02:42:50|35931.1|35833.9|35925.2|35838.8|35931.1|35838.9|35924.5|35833.9|8
1651113780000|2022-04-28 02:43:00|35925.7|35838.6|35930.6|35827.9|35934.1|35838.6|35923|35822.5|17
1651113790000|2022-04-28 02:43:10|35930|35827.8|35936.3|35834|35936.3|35834.8|35928.9|35826.7|25
1651113800000|2022-04-28 02:43:20|35936.2|35833.8|35936.9|35831.8|35939.7|35835.7|35934.1|35831.8|22
1651113810000|2022-04-28 02:43:30|35936.1|35831.4|35936.6|35831.2|35937.6|35834.6|35926.7|35829.5|25
1651113820000|2022-04-28 02:43:40|35933|35833.4|35937.7|35830.8|35937.7|35835.2|35930.8|35830.5|15
1651113830000|2022-04-28 02:43:50|35935.7|35832.8|35929.6|35838.1|35937.4|35839.6|35921.3|35830.2|17
1651113840000|2022-04-28 02:44:00|35929.7|35836.1|35931.5|35832.6|35936.2|35839|35928.8|35829.9|23
1651113850000|2022-04-28 02:44:10|35933.9|35830.2|35930.6|35830.1|35935.5|35832.7|35927.7|35829.9|22
1651113860000|2022-04-28 02:44:20|35933|35828.5|35930.4|35834.6|35933.1|35835|35930.2|35828.5|21
1651113870000|2022-04-28 02:44:30|35930.7|35835|35927|35837.4|35930.7|35840.2|35919.7|35833.1|13
1651113880000|2022-04-28 02:44:40|35927.8|35836.5|35934.2|35833.5|35937.3|35837.8|35927.8|35829.2|14
1651113890000|2022-04-28 02:44:50|35933.4|35834.2|35936.5|35832.5|35937.6|35836.3|35931.7|35831.7|13
1651113900000|2022-04-28 02:45:00|35936.6|35831.3|35934.6|35829.8|35936.6|35833|35929.3|35828.8|25
1651113910000|2022-04-28 02:45:10|35931.6|35832|35933.3|35828.9|35933.5|35833.4|35930.8|35828.4|16
1651113920000|2022-04-28 02:45:20|35932.6|35828.8|35936.6|35829.4|35936.9|35830.5|35932.4|35827.4|16
1651113930000|2022-04-28 02:45:30|35921.9|35829.9|35937.2|35829.9|35937.7|35833|35921.9|35823.2|20
1651113940000|2022-04-28 02:45:40|35932|35833|35934.4|35834.8|35939|35834.8|35932|35828.4|24
1651113950000|2022-04-28 02:45:50|35934.5|35834.5|35937|35831.4|35938.4|35835.9|35932.9|35830.9|13
1651113960000|2022-04-28 02:46:00|35935.4|35833.2|35934.6|35831|35935.7|35835.7|35926.6|35831|14
1651113970000|2022-04-28 02:46:10|35934.7|35831.5|35936.5|35831.6|35937.4|35833.6|35932.4|35830.8|15
1651113980000|2022-04-28 02:46:20|35936.1|35831.9|35931.7|35830.6|35936.3|35838.1|35920.6|35826|17
1651113990000|2022-04-28 02:46:30|35935.2|35828.1|35934.1|35829.6|35936.7|35832|35931.1|35827|15
1651114000000|2022-04-28 02:46:40|35934.8|35829.2|35935.8|35828.8|35936.7|35835.4|35924.1|35827.4|19
1651114010000|2022-04-28 02:46:50|35935|35829.5|35935.6|35829.8|35937.3|35833.5|35931|35828.3|19
1651114020000|2022-04-28 02:47:00|35937|35828.5|35937.4|35833.7|35939|35833.7|35937|35828.5|24
1651114030000|2022-04-28 02:47:10|35937.3|35833.6|35932.4|35834.8|35937.4|35837|35926.7|35832.9|16
1651114040000|2022-04-28 02:47:20|35932.6|35835.7|35933.5|35833.8|35934.3|35836.3|35931.5|35832.4|15
1651114050000|2022-04-28 02:47:30|35932.7|35833.4|35938.3|35831.6|35938.3|35836.8|35925.7|35831.6|23
1651114060000|2022-04-28 02:47:40|35935.7|35833.5|35933.9|35832.1|35935.9|35835.9|35932.6|35830.4|15
1651114070000|2022-04-28 02:47:50|35935.3|35830.7|35929.1|35833.3|35935.3|35834.3|35926|35830.7|9
1651114080000|2022-04-28 02:48:00|35932.2|35829.5|35935.7|35835.3|35938.3|35835.4|35931.3|35829|23
1651114090000|2022-04-28 02:48:10|35935.8|35835.4|35938.7|35832.6|35938.7|35836.2|35935.1|35832.6|15
1651114100000|2022-04-28 02:48:20|35938.3|35833.4|35932.6|35836.3|35938.3|35839.6|35925.4|35833.4|19
1651114110000|2022-04-28 02:48:30|35931.5|35837|35935.7|35836.1|35940.3|35837|35931.5|35832.2|21
1651114120000|2022-04-28 02:48:40|35938.2|35836.5|35939.2|35834.1|35939.2|35836.5|35937.3|35833.7|15
1651114130000|2022-04-28 02:48:50|35937.1|35835.3|35931.3|35830|35937.1|35835.8|35928.1|35829.7|23
1651114140000|2022-04-28 02:49:00|35930.7|35831.5|35935.6|35830.1|35937.3|35832|35930.7|35827.7|13
1651114150000|2022-04-28 02:49:10|35934.5|35831.9|35932.3|35832.1|35936|35832.1|35932.3|35828.9|9
1651114160000|2022-04-28 02:49:20|35932.4|35831.5|35926.6|35830.5|35933.8|35832.4|35921.6|35821.1|8
1651114170000|2022-04-28 02:49:30|35927|35829.1|35927|35829.3|35930.3|35829.8|35926.1|35827.6|6
1651114180000|2022-04-28 02:49:40|35927.2|35829.9|35933.6|35832.5|35937.3|35836.8|35926.5|35829.1|9
1651114190000|2022-04-28 02:49:50|35934.9|35831.2|35935|35827.5|35944.4|35833.9|35927.4|35822.7|17
1651114200000|2022-04-28 02:50:00|35932.5|35827.6|35929.5|35832.5|35933.1|35832.5|35929.5|35826.4|8
1651114210000|2022-04-28 02:50:10|35929.6|35832|35930.7|35831.4|35936.7|35834.6|35921.6|35826.4|26
1651114220000|2022-04-28 02:50:20|35931.8|35831.1|35931.2|35832.9|35933.3|35834.9|35928.4|35829.6|17
1651114230000|2022-04-28 02:50:30|35930.4|35833.2|35926.1|35827.1|35933.4|35833.2|35925.7|35821.1|16
1651114240000|2022-04-28 02:50:40|35926|35826.9|35931.3|35829.7|35932.7|35829.7|35925.2|35826.2|22
1651114250000|2022-04-28 02:50:50|35931|35830|35934.1|35830.4|35935.7|35830.6|35930.8|35828.4|33
1651114260000|2022-04-28 02:51:00|35934.2|35830.5|35934.6|35831.8|35935.8|35833.1|35918.2|35828.4|33
1651114270000|2022-04-28 02:51:10|35933|35832.8|35933.9|35831.5|35934.7|35839.3|35923.7|35828.5|37
1651114280000|2022-04-28 02:51:20|35932.9|35830.9|35939.3|35834.5|35939.3|35834.9|35930.4|35829.9|36
1651114290000|2022-04-28 02:51:30|35939.1|35834.3|35933.5|35833.8|35939.9|35834.5|35930.8|35831.1|27
1651114300000|2022-04-28 02:51:40|35932.1|35834.4|35932|35838.5|35933.6|35838.5|35932|35834.4|9
1651114310000|2022-04-28 02:51:50|35931.6|35838.4|35931.9|35839.4|35932|35846|35922|35837.8|12
1651114320000|2022-04-28 02:52:00|35931.6|35838.8|35936.7|35831.4|35941.9|35838.8|35931.6|35831.4|34
1651114330000|2022-04-28 02:52:10|35937.6|35831.6|35934.6|35838.2|35939.9|35838.5|35930.3|35831.6|34
1651114340000|2022-04-28 02:52:20|35933.8|35839.2|35937|35834.5|35937.3|35839.2|35933.6|35834|35
1651114350000|2022-04-28 02:52:30|35936.9|35834.1|35934.7|35834.5|35937.4|35835.7|35931.5|35834.1|36
1651114360000|2022-04-28 02:52:40|35934.9|35834.2|35937.1|35839.2|35940.9|35839.6|35927.2|35833.7|37
1651114370000|2022-04-28 02:52:50|35941.9|35836.5|35940.7|35838.6|35941.9|35841|35937.8|35835.5|34
1651114380000|2022-04-28 02:53:00|35940.3|35834.6|35935.6|35830.5|35941.9|35839|35930.1|35830.5|25
1651114390000|2022-04-28 02:53:10|35934|35835.3|35936.8|35835.6|35940.3|35836.8|35934|35829.7|27
1651114400000|2022-04-28 02:53:20|35937.7|35834.7|35937.7|35834.5|35938.5|35835.7|35936.5|35832.2|23
1651114410000|2022-04-28 02:53:30|35939.7|35834.9|35937|35840.4|35944.7|35840.9|35928.6|35833.6|24
1651114420000|2022-04-28 02:53:40|35933.5|35841.9|35945.3|35840.3|35945.7|35845.1|35929.5|35832.4|28
1651114430000|2022-04-28 02:53:50|35943.9|35841.3|35943|35840.7|35946.8|35841.3|35942.6|35838.2|25
1651114440000|2022-04-28 02:54:00|35944.4|35837.8|35939.7|35839.6|35945|35844.3|35932.5|35837.8|21
1651114450000|2022-04-28 02:54:10|35939.8|35839.5|35940.1|35839|35941.7|35839.9|35939.3|35838.1|20
1651114460000|2022-04-28 02:54:20|35939.4|35840|35939.3|35838.5|35942.2|35840.7|35935.8|35838.5|13
1651114470000|2022-04-28 02:54:30|35939.2|35838.4|35945|35836.9|35948.2|35840.6|35939.1|35836|15
1651114480000|2022-04-28 02:54:40|35944.6|35837.6|35935|35843.2|35944.7|35849|35920.1|35836|18
1651114490000|2022-04-28 02:54:50|35933.9|35846.1|35942.1|35842.9|35945.7|35846.1|35933.9|35839.2|13
1651114500000|2022-04-28 02:55:00|35942.4|35842.6|35935.4|35842.1|35944.8|35842.6|35930.8|35837|11
1651114510000|2022-04-28 02:55:10|35935|35842.9|35940.2|35840.1|35941.4|35843|35934.9|35838.2|15
1651114520000|2022-04-28 02:55:20|35940.3|35840.2|35940|35839.8|35942.5|35841.1|35937.4|35838.5|17
1651114530000|2022-04-28 02:55:30|35944.2|35841.1|35944|35838.5|35948.9|35843.8|35942.1|35837.2|17
1651114540000|2022-04-28 02:55:40|35944.4|35838.2|35939|35847|35946.3|35849.1|35925|35837.7|15
1651114550000|2022-04-28 02:55:50|35946.5|35840.1|35945.1|35840.3|35946.5|35846.2|35938.2|35838.1|17
1651114560000|2022-04-28 02:56:00|35944.9|35840.5|35939.9|35839.4|35945.9|35844.2|35933.8|35839.3|15
1651114570000|2022-04-28 02:56:10|35939.8|35839|35942.5|35838.9|35942.5|35840.8|35938.8|35838.9|17
1651114580000|2022-04-28 02:56:20|35942.6|35839|35945.4|35839.5|35945.4|35851.1|35924.9|35838.8|14
1651114590000|2022-04-28 02:56:30|35943.6|35840.7|35943.1|35842|35947.8|35843.5|35941.4|35838.5|12
1651114600000|2022-04-28 02:56:40|35942.6|35843.7|35943.1|35845.5|35946.3|35846|35934.7|35834.6|22
1651114610000|2022-04-28 02:56:50|35945.6|35839.6|35945.3|35841.8|35946.8|35844.9|35941.7|35838.7|19
1651114620000|2022-04-28 02:57:00|35953.6|35834.3|35940.6|35838|35954.1|35839.3|35936.7|35834.2|15
1651114630000|2022-04-28 02:57:10|35941.9|35837.9|35939.7|35841.2|35944.5|35841.2|35939.7|35836.1|12
1651114640000|2022-04-28 02:57:20|35938.8|35841.9|35935|35843.3|35939|35844.3|35932.8|35841.9|9
1651114650000|2022-04-28 02:57:30|35929.6|35850.6|35940.2|35843.3|35945.3|35851.3|35929.6|35838.7|14
1651114660000|2022-04-28 02:57:40|35942.2|35842.5|35940.8|35842.8|35945.1|35843.4|35940.5|35839.4|15
1651114670000|2022-04-28 02:57:50|35941.6|35843.4|35942|35836.5|35944.9|35845.3|35939.6|35836.1|15
1651114680000|2022-04-28 02:58:00|35941.3|35837.1|35944.6|35836.6|35944.7|35838.4|35941.2|35836.1|16
1651114690000|2022-04-28 02:58:10|35943.3|35837|35930.1|35850.9|35944.6|35851.7|35930.1|35835.8|19
1651114700000|2022-04-28 02:58:20|35933.7|35849.5|35932|35848.9|35945|35850.7|35929.8|35831|14
1651114710000|2022-04-28 02:58:30|35929.6|35850|35928.3|35848.9|35944|35850|35928|35829|15
1651114720000|2022-04-28 02:58:40|35943|35829|35928.2|35849|35943|35849|35928.2|35829|8
1651114730000|2022-04-28 02:58:50|35944|35829|35932|35846.2|35944|35849|35928.2|35829|11
1651114740000|2022-04-28 02:59:00|35928.5|35848.6|35931.3|35847.1|35938|35848.6|35923.4|35839.3|21
1651114750000|2022-04-28 02:59:10|35934|35841|35936|35843|35936.1|35850.8|35929.8|35841|15
1651114760000|2022-04-28 02:59:20|35944|35829|35936.5|35852.4|35948|35854.7|35931.8|35829|27
1651114770000|2022-04-28 02:59:30|35936.6|35852.1|35937.4|35855.3|35943|35855.3|35934.2|35849.7|20
1651114780000|2022-04-28 02:59:40|35936|35856.2|35936.3|35856.4|35953|35857.1|35936|35838|18
1651114790000|2022-04-28 02:59:50|35937|35856.3|35951|35837|35953|35856.3|35923.1|35818.5|13
1651114800000|2022-04-28 03:00:00|35934.7|35854.5|35955|35841|35956|35854.6|35932.7|35841|13
1651114810000|2022-04-28 03:00:10|35934.7|35853.7|35935|35854.9|35958|35855.9|35934.5|35843|21
1651114820000|2022-04-28 03:00:20|35936.8|35854.1|35943.7|35852.5|35944.4|35855.4|35934.1|35850|22
1651114830000|2022-04-28 03:00:30|35936.3|35855.7|35941.7|35850.4|35947.2|35855.7|35935|35850|16
1651114840000|2022-04-28 03:00:40|35935.2|35854.6|35939.5|35851.3|35944|35854.8|35935|35850|18
1651114850000|2022-04-28 03:00:50|35943|35850|35937.1|35851.2|35954|35853.8|35930.2|35840|17
1651114860000|2022-04-28 03:01:00|35955|35840|35932.9|35851.4|35955|35853|35932.2|35840|14
1651114870000|2022-04-28 03:01:10|35932.2|35852.1|35935.8|35851.5|35954|35852.7|35929.9|35840|13
1651114880000|2022-04-28 03:01:20|35938.9|35850|35933.3|35852.1|35942.2|35852.6|35932.6|35848|18
1651114890000|2022-04-28 03:01:30|35937.7|35849.4|35936.5|35847.9|35941.6|35851.6|35926.8|35834.9|25
1651114900000|2022-04-28 03:01:40|35937.2|35849.5|35933.3|35851.2|35942.4|35851.8|35925.6|35839.9|19
1651114910000|2022-04-28 03:01:50|35932.1|35851.8|35941|35848|35942.1|35851.9|35924.5|35823.9|15
1651114920000|2022-04-28 03:02:00|35934.6|35849|35952|35838|35952|35850.3|35923.2|35834.8|21
1651114930000|2022-04-28 03:02:10|35931.1|35850.8|35945.4|35847.5|35949.4|35851.1|35931.1|35845|19
1651114940000|2022-04-28 03:02:20|35933|35852.9|35933.3|35853|35943.3|35853|35927.2|35848.5|14
1651114950000|2022-04-28 03:02:30|35937.7|35851.4|35944.3|35849.6|35944.3|35853.9|35934.1|35849.6|17
1651114960000|2022-04-28 03:02:40|35943.1|35850|35933.7|35853.7|35943.1|35853.9|35923.2|35820.7|11
1651114970000|2022-04-28 03:02:50|35933.9|35854|35932.5|35852.5|35943|35854|35924|35817|13
1651114980000|2022-04-28 03:03:00|35937.7|35851.6|35933.1|35849.2|35942|35853.4|35933.1|35847.3|25
1651114990000|2022-04-28 03:03:10|35940|35847|35934.1|35849.4|35940.6|35851.1|35931.2|35846.9|19
1651115000000|2022-04-28 03:03:20|35934|35849.3|35933.8|35847.7|35940|35851.1|35931.6|35847|14
1651115010000|2022-04-28 03:03:30|35939|35846|35932.9|35848.1|35939|35849.2|35924.8|35837.8|10
1651115020000|2022-04-28 03:03:40|35932.7|35847.9|35940|35847|35940.6|35849.9|35930.2|35845.8|24
1651115030000|2022-04-28 03:03:50|35939|35846|35929.7|35849.4|35939|35849.4|35927.7|35845.4|17
1651115040000|2022-04-28 03:04:00|35932.3|35848.9|35935|35843.4|35938|35848.9|35928.1|35843.2|23
1651115050000|2022-04-28 03:04:10|35932.7|35844.9|35929.7|35843.7|35936.8|35846.5|35928.7|35842.4|22
1651115060000|2022-04-28 03:04:20|35927.2|35844.3|35934.3|35843.7|35936|35844.5|35925.7|35843|22
1651115070000|2022-04-28 03:04:30|35936|35843|35938|35845|35938|35845.8|35927.2|35843|19
1651115080000|2022-04-28 03:04:40|35928.5|35844|35935|35842|35941.1|35847|35915.6|35812.4|15
1651115090000|2022-04-28 03:04:50|35931|35843|35925|35842.6|35935|35844.5|35925|35841|18
1651115100000|2022-04-28 03:05:00|35922.9|35841.3|35926.1|35841.4|35934.4|35843.5|35922.9|35839.8|26
1651115110000|2022-04-28 03:05:10|35924|35841.9|35940|35826|35941|35842.2|35924|35826|18
1651115120000|2022-04-28 03:05:20|35924.9|35842.3|35940|35825|35940|35842.5|35923.6|35825|12
1651115130000|2022-04-28 03:05:30|35922.8|35840|35921.6|35830.8|35931|35840.8|35921.6|35830.8|15
1651115140000|2022-04-28 03:05:40|35923.7|35840.3|35927.2|35837.2|35930|35840.3|35921.3|35835|25
1651115150000|2022-04-28 03:05:50|35930|35837|35925.1|35837.3|35930|35839|35921.5|35837|17
1651115160000|2022-04-28 03:06:00|35927.5|35837.7|35921.6|35838.4|35931|35838.4|35909.6|35817.9|14
1651115170000|2022-04-28 03:06:10|35925.7|35837.4|35922.9|35839.2|35929.6|35839.4|35909.6|35811.4|16
1651115180000|2022-04-28 03:06:20|35923.2|35839.3|35922.3|35838|35930|35839.4|35922.3|35836|14
1651115190000|2022-04-28 03:06:30|35926.6|35836.6|35922.8|35839.4|35938|35840|35922.8|35824|17
1651115200000|2022-04-28 03:06:40|35929.7|35838.1|35922.7|35839.4|35931|35839.4|35914.8|35835.4|7
1651115210000|2022-04-28 03:06:50|35930.5|35838.1|35921.7|35838.6|35932.5|35839|35921.7|35837|17
1651115220000|2022-04-28 03:07:00|35923.4|35836.6|35926.6|35837.2|35939|35839.1|35920.8|35821|15
1651115230000|2022-04-28 03:07:10|35931.2|35836.9|35924.5|35840.5|35931.2|35841.1|35923.5|35836.9|20
1651115240000|2022-04-28 03:07:20|35933|35839|35933|35840|35937.9|35842.1|35923.8|35833.2|18
1651115250000|2022-04-28 03:07:30|35925.2|35841|35924.4|35840.9|35933|35841.4|35909.6|35811.4|18
1651115260000|2022-04-28 03:07:40|35927.9|35840.2|35928.9|35841.5|35943|35842.2|35921.6|35829|20
1651115270000|2022-04-28 03:07:50|35924.9|35842.7|35924.9|35843|35929.9|35843|35924.9|35841.5|13
1651115280000|2022-04-28 03:08:00|35924.8|35842.9|35924.3|35842.9|35931.8|35842.9|35921.1|35837|17
1651115290000|2022-04-28 03:08:10|35924.2|35842.8|35929|35840.7|35943|35842.8|35923.7|35829|12
1651115300000|2022-04-28 03:08:20|35933.9|35839.5|35929.6|35829.1|35933.9|35843.1|35906.7|35825.7|16
1651115310000|2022-04-28 03:08:30|35931.2|35830.3|35939.8|35833.1|35940.3|35837.8|35931.2|35830.3|12
1651115320000|2022-04-28 03:08:40|35940.1|35831.7|35931.6|35829.9|35940.1|35834.8|35921.8|35825|15
1651115330000|2022-04-28 03:08:50|35934.6|35827.3|35937.6|35833.7|35937.6|35833.7|35930.7|35827.3|11
1651115340000|2022-04-28 03:09:00|35935.2|35835|35933.7|35831.1|35940.7|35835.8|35933.3|35830.8|15
1651115350000|2022-04-28 03:09:10|35944.5|35837.8|35947.3|35855.8|35947.3|35858|35935.5|35837.8|39
1651115360000|2022-04-28 03:09:20|35949.7|35854.1|35940.1|35853.9|35952.5|35856.3|35934.9|35848.1|39
1651115370000|2022-04-28 03:09:30|35943.4|35854.6|35941.8|35851.4|35946.1|35857|35932.5|35848.6|40
1651115380000|2022-04-28 03:09:40|35942.4|35852.8|35946.1|35849.8|35948|35856.6|35940.7|35849.8|38
1651115390000|2022-04-28 03:09:50|35947.3|35850.2|35945.1|35857.3|35949.4|35857.8|35938.6|35848.1|37
1651115400000|2022-04-28 03:10:00|35943.3|35856|35942.1|35855.6|35956|35858|35940|35839|37
1651115410000|2022-04-28 03:10:10|35945.2|35854.9|35949.4|35858.8|35955|35862.8|35941.8|35840|41
1651115420000|2022-04-28 03:10:20|35949.3|35857.9|35944.2|35853|35952.3|35859.5|35940.6|35847.3|40
1651115430000|2022-04-28 03:10:30|35943.4|35853.1|35932.4|35847.9|35946.1|35853.1|35920.6|35836.7|29
1651115440000|2022-04-28 03:10:40|35937.1|35848.9|35942.8|35851.8|35945|35857.7|35930.3|35847.6|39
1651115450000|2022-04-28 03:10:50|35944.8|35853.5|35948.5|35856.7|35949.3|35860.7|35939.2|35850.7|40
1651115460000|2022-04-28 03:11:00|35946.4|35857.3|35945.2|35858.5|35950.5|35861.5|35942.7|35855.6|36
1651115470000|2022-04-28 03:11:10|35944.7|35858.2|35952.2|35854.8|35952.2|35861.2|35940.9|35854.8|37
1651115480000|2022-04-28 03:11:20|35951|35856|35946.2|35861.1|35959|35862.8|35941|35843|39
1651115490000|2022-04-28 03:11:30|35946.3|35858.7|35943.8|35859.3|35951.6|35861.3|35942.6|35855.8|38
1651115500000|2022-04-28 03:11:40|35944|35859.4|35952.2|35857.8|35957.5|35862|35941.5|35852.8|37
1651115510000|2022-04-28 03:11:50|35956.3|35851.8|35939.1|35851.4|35961|35862.6|35934.7|35844.1|40
1651115520000|2022-04-28 03:12:00|35942.4|35852.4|35939.8|35852|35946.9|35856.3|35938.7|35850.8|39
1651115530000|2022-04-28 03:12:10|35940.2|35852.2|35941.2|35854.7|35949.1|35858.1|35939.1|35849.9|35
1651115540000|2022-04-28 03:12:20|35940.2|35853.9|35941.9|35849.6|35949.4|35855.8|35936.7|35845.8|29
1651115550000|2022-04-28 03:12:30|35945.8|35848.2|35943.1|35852.2|35945.8|35855|35938.3|35846.5|39
1651115560000|2022-04-28 03:12:40|35943|35854.7|35942.4|35854.1|35950.6|35858.4|35938.9|35848.1|37
1651115570000|2022-04-28 03:12:50|35942.8|35854.2|35940.6|35854.4|35947.1|35856.4|35936.8|35850.7|36
1651115580000|2022-04-28 03:13:00|35944.4|35856|35945.2|35853.4|35957|35858|35940.9|35841|32
1651115590000|2022-04-28 03:13:10|35945.1|35853.3|35944.1|35858.4|35957|35858.8|35938.3|35840|34
1651115600000|2022-04-28 03:13:20|35949.7|35857.1|35945.9|35858.7|35957|35860.5|35934.6|35842|37
1651115610000|2022-04-28 03:13:30|35948.5|35857.7|35943.7|35851.3|35949|35858.7|35938.3|35846.8|37
1651115620000|2022-04-28 03:13:40|35940.3|35853.1|35947|35851.5|35951.5|35857.3|35928.2|35847.5|38
1651115630000|2022-04-28 03:13:50|35947.3|35852.2|35947|35860.1|35951.6|35861.2|35943.6|35849.2|38
1651115640000|2022-04-28 03:14:00|35949.1|35862|35947.7|35857.5|35951.6|35862.6|35942.7|35855.8|37
1651115650000|2022-04-28 03:14:10|35948.9|35857.7|35941.7|35860.4|35960|35860.6|35941.4|35844|35
1651115660000|2022-04-28 03:14:20|35959|35844|35946.4|35855.9|35959|35860.6|35939.4|35844|33
1651115670000|2022-04-28 03:14:30|35942.4|35857.4|35948.7|35854.3|35956|35858|35939.5|35841|28
1651115680000|2022-04-28 03:14:40|35938.8|35858.7|35944.4|35853|35955|35858.7|35922|35830.3|32
1651115690000|2022-04-28 03:14:50|35938.6|35855.1|35949.2|35855.8|35958|35858.5|35938.6|35840|35
1651115700000|2022-04-28 03:15:00|35950.7|35855.3|35950.6|35857.2|35953.9|35862.1|35943.4|35855.3|37
1651115710000|2022-04-28 03:15:10|35946.4|35859.3|35943.5|35858.5|35953.1|35861.1|35941.4|35849.4|33
1651115720000|2022-04-28 03:15:20|35947.1|35857.2|35941.3|35854.7|35948.6|35859.1|35935.3|35853.7|33
1651115730000|2022-04-28 03:15:30|35941.6|35855|35940.1|35855.4|35953|35857.4|35940.1|35838|32
1651115740000|2022-04-28 03:15:40|35952|35837|35940.8|35853.9|35952|35856.9|35938.1|35837|27
1651115750000|2022-04-28 03:15:50|35937.9|35856.3|35936.4|35853.8|35951|35856.3|35922.4|35830.3|25
1651115760000|2022-04-28 03:16:00|35938.9|35852.1|35940.7|35856.2|35945.6|35857.2|35936.3|35848.8|32
1651115770000|2022-04-28 03:16:10|35953|35837|35948|35855|35953|35860.1|35938.6|35837|30
1651115780000|2022-04-28 03:16:20|35941.8|35854|35940.6|35850.9|35953|35858.4|35927.6|35837|22
1651115790000|2022-04-28 03:16:30|35942.6|35851.2|35947.5|35855.3|35947.6|35858.3|35937.5|35851.2|33
1651115800000|2022-04-28 03:16:40|35942.2|35857.4|35940|35859|35954|35859|35922.7|35830.5|19
1651115810000|2022-04-28 03:16:50|35939.9|35859.3|35941.9|35857.5|35951.4|35859.3|35939.9|35854.3|16
1651115820000|2022-04-28 03:17:00|35922.2|35823|35947.4|35859.8|35949.2|35859.8|35922.2|35823|30
1651115830000|2022-04-28 03:17:10|35946.9|35859.3|35958|35843|35958|35862.1|35943.2|35843|30
1651115840000|2022-04-28 03:17:20|35944.4|35859.1|35948.6|35856.3|35957|35859.6|35930.6|35842|25
1651115850000|2022-04-28 03:17:30|35942.3|35858.8|35943.9|35859.5|35954.5|35860.9|35940.8|35850.2|21
1651115860000|2022-04-28 03:17:40|35948.1|35858.4|35948|35861.9|35952.4|35862.5|35926.5|35827.4|32
1651115870000|2022-04-28 03:17:50|35952.1|35860|35952.9|35866.5|35953.5|35866.6|35932.5|35844.1|33
1651115880000|2022-04-28 03:18:00|35949.9|35868.7|35949.6|35866.3|35965|35868.7|35949.5|35845.9|29
1651115890000|2022-04-28 03:18:10|35951.5|35864.4|35953.1|35864.2|35955.9|35867.8|35948|35860.4|22
1651115900000|2022-04-28 03:18:20|35949.2|35867.2|35956.5|35870.6|35961.6|35870.6|35948.2|35863|30
1651115910000|2022-04-28 03:18:30|35954.4|35865.9|35965|35878|35970.3|35878|35954.4|35865.9|36
1651115920000|2022-04-28 03:18:40|35965.4|35878.4|35973.5|35873.8|35974.5|35878.4|35965.4|35873.8|30
1651115930000|2022-04-28 03:18:50|35976.1|35871.1|35977.4|35878.7|35985.9|35880.6|35967.6|35862|34
1651115940000|2022-04-28 03:19:00|35975.3|35878.3|35984.2|35890.3|35994.4|35890.3|35972.7|35874|36
1651115950000|2022-04-28 03:19:10|35986.2|35891.9|35993|35888.3|35995.6|35892.7|35986.2|35883.7|38
1651115960000|2022-04-28 03:19:20|35992.7|35887.2|36000|35882|36000|35896|35984.1|35878.4|31
1651115970000|2022-04-28 03:19:30|35989|35895|35981.6|35890.5|36000.4|35896|35981.6|35878.3|33
1651115980000|2022-04-28 03:19:40|35992.9|35896.6|35990.8|35894.7|36003|35896.6|35971.3|35865.2|35
1651115990000|2022-04-28 03:19:50|35989.3|35893.9|35988.4|35892.5|36004.7|35899.9|35987.1|35884.7|35
1651116000000|2022-04-28 03:20:00|35991.4|35891.1|35986.5|35891.9|35991.4|35894|35984|35888.5|29
1651116010000|2022-04-28 03:20:10|36001.1|35892.9|35989.4|35894.1|36001.1|35895.9|35970.4|35881.1|25
1651116020000|2022-04-28 03:20:20|35989.2|35894.3|35990.5|35894.4|35994.8|35900|35989.2|35894.3|34
1651116030000|2022-04-28 03:20:30|35988.1|35894.9|35988|35894|36002.7|35896|35988|35880.5|29
1651116040000|2022-04-28 03:20:40|35994.9|35888.4|35987|35893|35994.9|35898|35986.1|35888.4|32
1651116050000|2022-04-28 03:20:50|35986.2|35891.9|35987.2|35891.2|36002|35892.9|35986|35877.5|33
1651116060000|2022-04-28 03:21:00|35987.5|35891|35988|35900|35999.2|35900|35981.2|35879.2|24
1651116070000|2022-04-28 03:21:10|35987.2|35898.9|35992|35898|35992|35898.9|35982.2|35896.2|24
1651116080000|2022-04-28 03:21:20|35988.3|35899.7|35991.5|35899.6|35994.1|35900.8|35984.2|35896.6|36
1651116090000|2022-04-28 03:21:30|35987.3|35900.9|35989.6|35898.2|36010|35906.8|35987.3|35890|28
1651116100000|2022-04-28 03:21:40|35988.8|35899|35988.8|35907.9|36000|35908.7|35982.4|35898.3|33
1651116110000|2022-04-28 03:21:50|35988.4|35904.3|35988.8|35896.7|35998.4|35908.2|35978.6|35895.5|30
1651116120000|2022-04-28 03:22:00|35992.8|35896|35989.7|35898.2|35994.3|35900.6|35973.9|35881.8|27
1651116130000|2022-04-28 03:22:10|35987.8|35899|35991.4|35898.2|35992|35900.3|35983.6|35898|20
1651116140000|2022-04-28 03:22:20|35989.1|35898.4|35985.3|35898.5|35995|35901.1|35972.1|35873.3|26
1651116150000|2022-04-28 03:22:30|35985.1|35898.4|35991.3|35900.2|35996|35903.9|35980.3|35898|30
1651116160000|2022-04-28 03:22:40|35993|35900|35987.8|35901.4|35995|35904.2|35985|35898.7|26
1651116170000|2022-04-28 03:22:50|35987|35900.9|35985|35898.6|35992|35900.9|35983.3|35897|31
1651116180000|2022-04-28 03:23:00|35980|35897.8|35992|35887.8|35997.9|35906.4|35980|35875.5|34
1651116190000|2022-04-28 03:23:10|35993.1|35888.4|35997.8|35887.2|36003.2|35890.9|35991.7|35880|27
1651116200000|2022-04-28 03:23:20|35999.4|35886.4|36000|35882.3|36002|35888.7|35971.9|35851.9|33
1651116210000|2022-04-28 03:23:30|36000.3|35882.4|36009.6|35889.6|36009.6|35889.6|35982.2|35862.2|37
1651116220000|2022-04-28 03:23:40|36003|35883|36008.3|35888.3|36012.7|35892.7|35999.2|35879.2|33
1651116230000|2022-04-28 03:23:50|36007.9|35887.9|36007.6|35887.6|36012.2|35892.2|36001.8|35881.8|31
1651116240000|2022-04-28 03:24:00|36006|35886|36010.4|35890.4|36015.1|35895.1|36003.5|35883.5|33
1651116250000|2022-04-28 03:24:10|36015.5|35895.5|36006.8|35886.8|36016|35896|36004.5|35884.5|28
1651116260000|2022-04-28 03:24:20|36006.9|35886.9|36014.3|35894.3|36018.1|35898.1|36006.1|35886.1|33
1651116270000|2022-04-28 03:24:30|36016.1|35896.1|36008|35888|36017.1|35897.1|36008|35888|33
1651116280000|2022-04-28 03:24:40|36012.6|35892.6|36015.1|35895.1|36015.1|35895.1|36005.5|35885.5|32
1651116290000|2022-04-28 03:24:50|36013.7|35893.7|36006|35886|36015.2|35895.2|36005.6|35885.6|23
1651116300000|2022-04-28 03:25:00|36012.6|35892.6|36003|35883|36012.6|35892.6|35995.5|35875.5|33
1651116310000|2022-04-28 03:25:10|36003.1|35883.1|36001.3|35881.3|36005.4|35885.4|35998.4|35878.4|29
1651116320000|2022-04-28 03:25:20|35999.5|35879.5|35995.5|35875.5|36004|35884|35995.3|35875.3|26
1651116330000|2022-04-28 03:25:30|36003.2|35883.2|35991|35871|36003.2|35883.2|35991|35871|24
1651116340000|2022-04-28 03:25:40|35990.9|35870.9|35997.1|35877.1|35998.5|35878.5|35988.2|35868.2|33
1651116350000|2022-04-28 03:25:50|35995.9|35875.9|35995.5|35875.5|35997.5|35877.5|35988|35868|27
1651116360000|2022-04-28 03:26:00|35994.2|35874.2|35995|35875|35996.8|35876.8|35963|35843|25
1651116370000|2022-04-28 03:26:10|35994.2|35874.2|35993.2|35873.2|36001.2|35881.2|35993.2|35873.2|31
1651116380000|2022-04-28 03:26:20|35999.5|35879.5|35991.8|35871.8|36000.9|35880.9|35990.1|35870.1|33
1651116390000|2022-04-28 03:26:30|35989.6|35869.6|35987.4|35867.4|35994.6|35874.6|35987.4|35867.4|23
1651116400000|2022-04-28 03:26:40|35994.5|35874.5|35990.2|35870.2|35999.8|35879.8|35982|35862|30
1651116410000|2022-04-28 03:26:50|35988.6|35868.6|35987.9|35867.9|35991.5|35871.5|35974.9|35854.9|29
1651116420000|2022-04-28 03:27:00|35987.3|35867.3|35986.4|35866.4|35992.1|35872.1|35961.6|35841.6|33
1651116430000|2022-04-28 03:27:10|35985.5|35865.5|35980.9|35860.9|35986.6|35866.6|35974.5|35854.5|32
1651116440000|2022-04-28 03:27:20|35982.5|35862.5|35983.2|35863.2|35984.3|35864.3|35976.7|35856.7|28
1651116450000|2022-04-28 03:27:30|35981.6|35861.6|35983.7|35863.7|35984|35864|35968|35848|29
1651116460000|2022-04-28 03:27:40|35981.4|35861.4|35974.9|35854.9|35984.5|35864.5|35960.5|35840.5|30
1651116470000|2022-04-28 03:27:50|35976.1|35856.1|35977.8|35857.8|35983.6|35863.6|35974.1|35854.1|26
1651116480000|2022-04-28 03:28:00|35978.8|35858.8|35972.7|35852.7|35979.3|35859.3|35967.2|35847.2|32
1651116490000|2022-04-28 03:28:10|35970.1|35850.1|35978.5|35858.5|35981.6|35861.6|35953|35833|29
1651116500000|2022-04-28 03:28:20|35981|35861|35983|35863|35983|35863|35947.9|35827.9|30
1651116510000|2022-04-28 03:28:30|35983.2|35863.2|35973.9|35853.9|35983.2|35863.2|35971.9|35851.9|31
1651116520000|2022-04-28 03:28:40|35980.3|35860.3|35980|35860|35981.2|35861.2|35972.6|35852.6|23
1651116530000|2022-04-28 03:28:50|35978.4|35858.4|35974|35854|35981|35861|35973.5|35853.5|24
1651116540000|2022-04-28 03:29:00|35979.8|35859.8|35980|35860|35982.2|35862.2|35972.9|35852.9|29
1651116550000|2022-04-28 03:29:10|35978.2|35858.2|35977.4|35857.4|35981.3|35861.3|35955.6|35835.6|30
1651116560000|2022-04-28 03:29:20|35977.1|35857.1|35968|35848|35978.1|35858.1|35950.2|35830.2|29
1651116570000|2022-04-28 03:29:30|35953.8|35833.8|35967.2|35847.2|35975.2|35855.2|35953.8|35833.8|29
1651116580000|2022-04-28 03:29:40|35967.1|35847.1|35966.5|35846.5|35972.9|35852.9|35960.4|35840.4|31
1651116590000|2022-04-28 03:29:50|35968.7|35848.7|35939.9|35819.9|35970.1|35850.1|35934.8|35814.8|27
1651116600000|2022-04-28 03:30:00|35970.5|35850.5|35962.7|35842.7|35970.5|35850.5|35955.6|35840.4|33
1651116610000|2022-04-28 03:30:10|35965.6|35845.6|35964.1|35844.1|35965.6|35845.6|35958.5|35838.5|29
1651116620000|2022-04-28 03:30:20|35960.7|35840.7|35966.7|35846.7|35966.8|35857.1|35954.8|35835.1|26
1651116630000|2022-04-28 03:30:30|35966.8|35846.8|35960.5|35840.5|35970.6|35850.6|35960.5|35840.5|27
1651116640000|2022-04-28 03:30:40|35959.8|35839.8|35969|35849|35970.5|35863|35953.6|35833.6|32
1651116650000|2022-04-28 03:30:50|35968.7|35848.7|35967.3|35847.3|35970.9|35850.9|35961.2|35841.2|35
1651116660000|2022-04-28 03:31:00|35965.8|35845.8|35966|35846|35967.8|35847.8|35961.2|35841.2|28
1651116670000|2022-04-28 03:31:10|35967.9|35847.9|35969.9|35849.9|35970.5|35850.5|35962|35842|29
1651116680000|2022-04-28 03:31:20|35966.3|35846.3|35972.6|35852.6|35975.4|35865.8|35962.1|35842.1|34
1651116690000|2022-04-28 03:31:30|35972.3|35852.3|35971.5|35851.5|35972.3|35852.3|35966.9|35846.9|28
1651116700000|2022-04-28 03:31:40|35971.4|35851.4|35968.3|35852.2|35973|35861.2|35960.2|35848.5|29
1651116710000|2022-04-28 03:31:50|35970.4|35850.4|35974.3|35854.3|35976.2|35864|35966.2|35846.2|34
1651116720000|2022-04-28 03:32:00|35974.7|35854.7|35970.7|35857.3|35976.4|35857.3|35970.7|35852.1|33
1651116730000|2022-04-28 03:32:10|35969.5|35857.6|35968.6|35858.1|35976.5|35858.8|35968.6|35854.1|31
1651116740000|2022-04-28 03:32:20|35972.2|35856.9|35977.2|35860.4|35979.2|35861.1|35947.2|35827.2|26
1651116750000|2022-04-28 03:32:30|35976|35860.9|35973.3|35861.3|35981|35864.5|35971|35857.5|33
1651116760000|2022-04-28 03:32:40|35979.5|35859.5|35972.2|35861|35981.4|35864.9|35970.5|35857.5|32
1651116770000|2022-04-28 03:32:50|35967.2|35871|35970|35859.8|35974.8|35871|35967.2|35856.2|29
1651116780000|2022-04-28 03:33:00|35977.2|35857.2|35973.4|35856.9|35978.5|35863.9|35966.6|35855.7|35
1651116790000|2022-04-28 03:33:10|35975.5|35855.5|35975.5|35855.5|35979.5|35863.3|35965.1|35854.9|32
1651116800000|2022-04-28 03:33:20|35976.8|35856.8|35976.3|35856.3|35977.6|35857.6|35975.6|35855.6|28
1651116810000|2022-04-28 03:33:30|35976.8|35856.8|35978.4|35858.4|35981.3|35861.3|35976.7|35856.7|27
1651116820000|2022-04-28 03:33:40|35978.6|35858.6|35972.2|35852.2|35980.9|35860.9|35972.2|35852.2|31
1651116830000|2022-04-28 03:33:50|35976.3|35856.3|35971.8|35851.8|35977.8|35857.8|35971.8|35851.8|30
1651116840000|2022-04-28 03:34:00|35972.4|35852.4|35969.2|35849.2|35972.6|35852.6|35965.2|35845.2|24
1651116850000|2022-04-28 03:34:10|35969.1|35849.1|35973|35853|35973.3|35853.3|35968.8|35848.8|17
1651116860000|2022-04-28 03:34:20|35973.5|35853.5|35981.4|35861.4|35981.5|35861.5|35973.3|35853.3|31
1651116870000|2022-04-28 03:34:30|35981.3|35861.3|35974.1|35854.1|35981.3|35861.3|35972.3|35852.3|24
1651116880000|2022-04-28 03:34:40|35969.9|35852.4|35980.2|35860.2|35981.2|35861.2|35969.9|35852.4|32
1651116890000|2022-04-28 03:34:50|35979.4|35859.4|35977.1|35871.1|35982.8|35872.1|35972.2|35859.2|28
1651116900000|2022-04-28 03:35:00|35976|35871.8|35984.4|35864.4|35985.2|35872.9|35976|35863.6|25
1651116910000|2022-04-28 03:35:10|35986.9|35866.9|35975.5|35864.4|35987.5|35867.6|35970.8|35861.3|25
1651116920000|2022-04-28 03:35:20|35973.5|35865.5|35979.7|35866.7|35985.1|35866.9|35973.5|35864|27
1651116930000|2022-04-28 03:35:30|35978.9|35866.6|35976|35876.1|35979.6|35876.1|35973.5|35863.6|21
1651116940000|2022-04-28 03:35:40|35974.4|35877.1|35985.2|35870.7|35992.2|35878.1|35974.4|35864.9|31
1651116950000|2022-04-28 03:35:50|35986.1|35869.4|35984.4|35869.6|35986.9|35872.2|35983.7|35868.5|28
1651116960000|2022-04-28 03:36:00|35986.4|35870.3|35992.6|35872.6|35992.6|35877.1|35976.1|35865.9|28
1651116970000|2022-04-28 03:36:10|35993.3|35875|35989.6|35874|35993.3|35880.3|35986.4|35870.8|32
1651116980000|2022-04-28 03:36:20|35988.4|35873.6|35986.3|35869.5|35988.4|35880|35974.9|35864.6|32
1651116990000|2022-04-28 03:36:30|35983.6|35869.9|35990|35870.1|35990.5|35871.3|35983.6|35869.1|29
1651117000000|2022-04-28 03:36:40|35990.2|35871|35985.9|35870.4|35990.5|35873|35981.6|35867.3|28
1651117010000|2022-04-28 03:36:50|35985.8|35870.3|35981.6|35880.8|35985.8|35881.1|35971.9|35870.2|20
1651117020000|2022-04-28 03:37:00|35982.4|35880.2|35973.7|35877.1|35983.3|35880.5|35973.7|35874.7|38
1651117030000|2022-04-28 03:37:10|35976.1|35877.2|35978|35880.3|35980.2|35880.4|35975.7|35875.6|29
1651117040000|2022-04-28 03:37:20|35977.3|35880.9|35976.5|35880.8|35982.8|35882.5|35976.3|35879.6|31
1651117050000|2022-04-28 03:37:30|35985.3|35879.4|35984.4|35880.3|35987.6|35884.5|35980.1|35878|25
1651117060000|2022-04-28 03:37:40|35984.6|35880.4|35970.3|35883.6|35985.7|35885.6|35965.5|35879.1|17
1651117070000|2022-04-28 03:37:50|35975.2|35882.1|35983.8|35880|35987.3|35883.2|35975.2|35878.7|22
1651117080000|2022-04-28 03:38:00|35984.5|35879.2|35984.8|35880.8|35985|35882.9|35980.6|35879.2|21
1651117090000|2022-04-28 03:38:10|35984.5|35880.6|35975.7|35881.2|35984.8|35881.9|35975.7|35878.5|25
1651117100000|2022-04-28 03:38:20|35975.8|35881.3|35979.7|35882.3|35980.8|35882.6|35975.8|35880.4|20
1651117110000|2022-04-28 03:38:30|35984.6|35882.2|35962.9|35892|35986.4|35892.3|35958.1|35881.2|19
1651117120000|2022-04-28 03:38:40|35959.7|35894.7|35986.5|35883|35987|35894.7|35959.7|35880|24
1651117130000|2022-04-28 03:38:50|35985.2|35882.3|35976.7|35883|35986.1|35883.8|35976.7|35880.3|19
1651117140000|2022-04-28 03:39:00|35978.3|35882.1|35980.6|35883.4|35981.9|35884|35974.8|35878.2|25
1651117150000|2022-04-28 03:39:10|35979.9|35883|35982.8|35883.8|35986.1|35885.3|35978.3|35883|21
1651117160000|2022-04-28 03:39:20|35984|35883.9|35981.8|35886.6|35986.3|35886.6|35980.7|35882.9|21
1651117170000|2022-04-28 03:39:30|35981.7|35885.6|35975.9|35883|35982.4|35886.5|35974.3|35883|12
1651117180000|2022-04-28 03:39:40|35975.5|35881.7|35988.7|35886.8|35990.5|35889.4|35974.3|35880.5|30
1651117190000|2022-04-28 03:39:50|35989.1|35887.3|35978.3|35882.1|35990.4|35887.3|35978|35882|26
1651117200000|2022-04-28 03:40:00|35981.3|35882.6|35981.1|35882.9|35982.9|35884.5|35977.2|35882.6|32
1651117210000|2022-04-28 03:40:10|35979.7|35881.1|35981.7|35881.8|35981.8|35882.6|35976.7|35880.3|35
1651117220000|2022-04-28 03:40:20|35981|35882.7|35978|35880.7|35981.9|35883.5|35977.4|35879.5|32
1651117230000|2022-04-28 03:40:30|35978.4|35879.2|35977.7|35885.9|35982.3|35885.9|35977.6|35879.2|21
1651117240000|2022-04-28 03:40:40|35978.2|35883.8|35981.9|35882.7|35982.9|35884.5|35978.2|35881.7|20
1651117250000|2022-04-28 03:40:50|35981.1|35882.3|35977.8|35880.4|35981.2|35882.9|35976.7|35877.8|33
1651117260000|2022-04-28 03:41:00|35977.5|35880|35985.8|35886.8|35985.8|35887.3|35977.5|35880|36
1651117270000|2022-04-28 03:41:10|35985.9|35887.2|35986.7|35888|35987.5|35888.3|35984.8|35886.2|34
1651117280000|2022-04-28 03:41:20|35985.8|35888.4|35983|35885|35989.2|35889.1|35982.7|35884.7|34
1651117290000|2022-04-28 03:41:30|35982.5|35885.6|35985.7|35886.7|35986|35886.7|35982.1|35884.6|20
1651117300000|2022-04-28 03:41:40|35985.9|35886.8|35982.6|35887.3|35987.4|35888.6|35976.8|35886.5|32
1651117310000|2022-04-28 03:41:50|35982.2|35887.8|35984.9|35885.8|35985.3|35889.2|35976.7|35885.8|26
1651117320000|2022-04-28 03:42:00|35980.6|35885.3|35985.1|35889.2|35988.2|35889.8|35980.6|35885.3|36
1651117330000|2022-04-28 03:42:10|35985.2|35889.3|35984.7|35887.9|35987.7|35889.8|35983.2|35887.3|37
1651117340000|2022-04-28 03:42:20|35983.5|35887.7|35983.5|35883.7|35986.1|35888.1|35978.1|35881.7|26
1651117350000|2022-04-28 03:42:30|35979.7|35886.3|35980.7|35882.4|35984|35887.1|35978.1|35880.8|23
1651117360000|2022-04-28 03:42:40|35980.5|35882.6|35979.7|35882.7|35982.1|35883|35977.8|35881.2|29
1651117370000|2022-04-28 03:42:50|35979.6|35882.6|35977.9|35882.4|35980.2|35883.7|35977.8|35881.6|25
1651117380000|2022-04-28 03:43:00|35978.9|35882|35979.7|35904.2|35994.3|35904.7|35978.9|35882|35
1651117390000|2022-04-28 03:43:10|35983.4|35901.2|35977.7|35896.9|35983.4|35901.2|35974.8|35896.9|33
1651117400000|2022-04-28 03:43:20|35972.4|35899.1|35978.9|35895.7|35981.1|35899.2|35970.4|35893.1|24
1651117410000|2022-04-28 03:43:30|35979|35897.1|35971.5|35896.2|35989.8|35901.6|35971.5|35893.3|27
1651117420000|2022-04-28 03:43:40|35973.6|35897.5|35979.3|35900.7|35992.3|35901.8|35971.4|35891|25
1651117430000|2022-04-28 03:43:50|35978.3|35902.7|35976.2|35893.8|35988.2|35902.7|35976.2|35891.6|30
1651117440000|2022-04-28 03:44:00|35974.5|35895.7|35979.5|35896.9|35990.6|35899.7|35974.3|35892.1|33
1651117450000|2022-04-28 03:44:10|35983|35897.6|35985.9|35907.2|35987.1|35909.1|35981.6|35897.2|32
1651117460000|2022-04-28 03:44:20|35986.6|35907|35982.3|35906.3|35986.6|35909.5|35978.4|35904|26
1651117470000|2022-04-28 03:44:30|35982.2|35905.8|35981.5|35907.4|35983.8|35909.6|35980.8|35905.4|27
1651117480000|2022-04-28 03:44:40|35982.5|35907.6|35985.3|35911.6|35988.4|35913.9|35982.5|35907.5|29
1651117490000|2022-04-28 03:44:50|35986.5|35911|35979.9|35909.9|35988.1|35911|35978.6|35905.3|20
1651117500000|2022-04-28 03:45:00|35980.6|35910.4|35983.4|35907.6|35985.8|35910.4|35979|35905.2|28
1651117510000|2022-04-28 03:45:10|35984.6|35906.2|35983.9|35907|35985.8|35909.4|35983|35905.3|25
1651117520000|2022-04-28 03:45:20|35983.8|35906.8|35980|35907.6|35983.9|35908|35976.3|35904.1|27
1651117530000|2022-04-28 03:45:30|35980.4|35906.1|35981.1|35918.6|35991.6|35918.6|35974.7|35905.5|28
1651117540000|2022-04-28 03:45:40|35981.9|35918.8|35986.9|35913.1|35989.1|35918.8|35981.9|35911.8|28
1651117550000|2022-04-28 03:45:50|35987.1|35913|35981.7|35921.9|35992.3|35922.1|35981.6|35908.1|21
1651117560000|2022-04-28 03:46:00|35990.9|35913|35994.2|35914.4|35995.9|35918.5|35986.4|35912.1|31
1651117570000|2022-04-28 03:46:10|35995.3|35915.2|35997|35919.1|35998.3|35922|35990.1|35915.2|22
1651117580000|2022-04-28 03:46:20|35998.3|35917.4|35996.1|35919.3|35999.2|35921.5|35994.7|35917.4|27
1651117590000|2022-04-28 03:46:30|35995.3|35920|35995|35919.9|35996.2|35922.2|35993.3|35919.2|11
1651117600000|2022-04-28 03:46:40|35995.4|35920.7|35995.2|35920.1|35996.5|35924.1|35988|35916.1|25
1651117610000|2022-04-28 03:46:50|35995.3|35921|35994.9|35920.7|35996.2|35924.5|35993.5|35919.7|21
1651117620000|2022-04-28 03:47:00|35994.8|35920.2|35999.8|35916.1|36004.7|35922.7|35990.1|35913.4|26
1651117630000|2022-04-28 03:47:10|36001.1|35914.9|35999.7|35918.2|36001.6|35918.2|35997.6|35913.4|27
1651117640000|2022-04-28 03:47:20|36000|35917.9|36002.6|35920.9|36005.4|35922.1|35999|35917.8|25
1651117650000|2022-04-28 03:47:30|36001|35922.2|36003.5|35920.7|36005.1|35922.4|36000.9|35918.6|25
1651117660000|2022-04-28 03:47:40|36001.5|35920.9|36002.3|35925|36008.3|35927.2|35994|35918.5|30
1651117670000|2022-04-28 03:47:50|36003.3|35924.8|36011.4|35920.3|36011.4|35928.3|35998.8|35920.3|18
1651117680000|2022-04-28 03:48:00|36010.4|35921.2|36005|35920.8|36010.4|35924.3|35999.2|35917.7|16
1651117690000|2022-04-28 03:48:10|35998.3|35924.6|36000.8|35922.7|36001.7|35924.8|35998.3|35922.4|18
1651117700000|2022-04-28 03:48:20|35999.3|35923|36005.7|35917.7|36005.7|35924.2|35994.7|35917.4|16
1651117710000|2022-04-28 03:48:30|36006.1|35918.9|36002.7|35916|36006.1|35919.2|36002.1|35914.1|28
1651117720000|2022-04-28 03:48:40|36001|35917.6|36006.1|35919.4|36007.2|35920|36001|35917.4|27
1651117730000|2022-04-28 03:48:50|36004.3|35920.1|36007.8|35923.6|36008.9|35924.3|35996.6|35919.3|29
1651117740000|2022-04-28 03:49:00|36007.6|35923.3|36002.9|35925.5|36010.4|35930.2|36000.6|35921.5|16
1651117750000|2022-04-28 03:49:10|36002.4|35925.4|36001.6|35924.8|36003.2|35926.7|35995.9|35922.8|19
1651117760000|2022-04-28 03:49:20|36002.4|35925.1|36007.8|35929.4|36010.2|35929.4|36001.9|35924.5|20
1651117770000|2022-04-28 03:49:30|36008.2|35929.6|36010.7|35928.1|36015.6|35929.7|36005.6|35923.4|32
1651117780000|2022-04-28 03:49:40|36008.5|35929.6|36006.9|35923.5|36012.8|35929.6|36005.4|35923|25
1651117790000|2022-04-28 03:49:50|36006.6|35925.3|36009.4|35924.9|36011.8|35925.8|36004.4|35919.9|30
1651117800000|2022-04-28 03:50:00|36009.1|35923.6|36002.1|35924.9|36010|35925.7|36000.2|35923.2|21
1651117810000|2022-04-28 03:50:10|36002.8|35923.7|36000.1|35921.3|36002.9|35925.8|35998.3|35919.2|26
1651117820000|2022-04-28 03:50:20|36000.9|35921.8|36003.1|35925.1|36005|35925.7|35999.6|35921.8|26
1651117830000|2022-04-28 03:50:30|36002.1|35926.4|36001.5|35924.2|36004.9|35926.4|36001.2|35922|27
1651117840000|2022-04-28 03:50:40|36002.5|35924.4|36006.9|35920.7|36010.1|35928.5|35992.6|35915|21
1651117850000|2022-04-28 03:50:50|36006.3|35922.2|36003.9|35924.7|36006.3|35929.3|36002.8|35922.2|18
1651117860000|2022-04-28 03:51:00|36001.9|35925.9|36004.7|35926.6|36005.2|35926.9|36001.9|35923.1|17
1651117870000|2022-04-28 03:51:10|36008|35923.7|36013.3|35922.2|36013.6|35926.6|35997|35917|15
1651117880000|2022-04-28 03:51:20|36011.4|35922.6|36008.2|35926.1|36012.1|35926.8|36007.8|35921.7|24
1651117890000|2022-04-28 03:51:30|36007.8|35926.8|36006.1|35925.6|36010.2|35926.9|36003.2|35923.2|20
1651117900000|2022-04-28 03:51:40|36006.9|35925.5|36014.3|35929.1|36017.9|35930|35999.4|35920.6|30
1651117910000|2022-04-28 03:51:50|36015.2|35928.3|36011.9|35928.3|36018.1|35930|36004.8|35926.6|28
1651117920000|2022-04-28 03:52:00|36010.3|35927.4|36014.3|35930.6|36015.4|35930.8|36010.3|35927.4|30
1651117930000|2022-04-28 03:52:10|36015.6|35928.5|36014.6|35931.6|36015.6|35935.8|36001|35928.5|26
1651117940000|2022-04-28 03:52:20|36015.4|35929.7|36019|35930.9|36019|35935.5|35994.5|35922.7|27
1651117950000|2022-04-28 03:52:30|36013.3|35937|36017.4|35935|36020.3|35937.4|36012.3|35929.7|34
1651117960000|2022-04-28 03:52:40|36017.2|35934.6|36021.9|35927.4|36028.5|35934.6|36017.2|35921.5|35
1651117970000|2022-04-28 03:52:50|36023.3|35927.5|36017.6|35924.2|36023.3|35929.7|36016.3|35922.6|32
1651117980000|2022-04-28 03:53:00|36019.1|35923.3|36018.3|35925.7|36020.1|35927|36017.6|35922.8|30
1651117990000|2022-04-28 03:53:10|36018.5|35923.5|36017.7|35922.3|36020|35925.3|36016.8|35920.8|21
1651118000000|2022-04-28 03:53:20|36016.7|35923.7|36013.7|35921.7|36017.6|35926.9|36012.2|35919.6|23
1651118010000|2022-04-28 03:53:30|36014.4|35920.8|36014.9|35920.7|36016.1|35923.1|36013|35919.3|19
1651118020000|2022-04-28 03:53:40|36015.4|35920.2|36012.2|35920.5|36017.4|35923.6|36009.2|35917.2|32
1651118030000|2022-04-28 03:53:50|36011.4|35921.7|36011|35921.9|36015.3|35924.5|36011|35920.8|26
1651118040000|2022-04-28 03:54:00|36009.8|35922.6|36013.6|35926.6|36017.8|35928|36008.2|35919.7|26
1651118050000|2022-04-28 03:54:10|36019.3|35925.5|36023.2|35928.1|36024.4|35932.7|36019.3|35925.5|37
1651118060000|2022-04-28 03:54:20|36019.4|35929.6|36022.2|35929.2|36023.9|35930.7|36019.4|35928.6|29
1651118070000|2022-04-28 03:54:30|36022.3|35929.9|36023.2|35929.3|36023.2|35930.8|36020.6|35928.3|24
1651118080000|2022-04-28 03:54:40|36023.5|35929.6|36023.5|35929.5|36024.1|35932.5|36019.3|35927.7|23
1651118090000|2022-04-28 03:54:50|36022.8|35930.1|36018.7|35930.3|36024.6|35931.2|36018.1|35929|27
1651118100000|2022-04-28 03:55:00|36018.5|35929.6|36025.1|35929.2|36025.9|35933.3|36018.5|35925.7|35
1651118110000|2022-04-28 03:55:10|36024.9|35929.6|36022.6|35931.3|36026.4|35932.6|36022.5|35928.8|25
1651118120000|2022-04-28 03:55:20|36022.9|35930.5|36025.6|35929.2|36025.8|35932|36021.9|35928.8|23
1651118130000|2022-04-28 03:55:30|36025.5|35929.6|36023.4|35936.1|36028.1|35937.3|36020|35929.6|23
1651118140000|2022-04-28 03:55:40|36025.3|35933|36027|35929.7|36027.7|35936|36023.4|35929.6|16
1651118150000|2022-04-28 03:55:50|36025.8|35930.5|36026.8|35932.7|36026.8|35942.1|36019|35929.9|26
1651118160000|2022-04-28 03:56:00|36026.5|35930.4|36026.6|35934.9|36026.7|35935.1|36019.3|35930.3|28
1651118170000|2022-04-28 03:56:10|36025.9|35935.7|36026|35934.5|36027.4|35935.7|36019.9|35928.5|29
1651118180000|2022-04-28 03:56:20|36023.8|35933.7|36021|35930.6|36023.8|35934.5|36017.3|35928.1|26
1651118190000|2022-04-28 03:56:30|36021.3|35931.1|36022.3|35927.3|36023.3|35934.3|36017|35926.8|27
1651118200000|2022-04-28 03:56:40|36020.9|35929.1|36023.1|35929.1|36023.8|35930|36020.3|35928|15
1651118210000|2022-04-28 03:56:50|36023.5|35929|36022.6|35931.4|36026.5|35932.5|36018.7|35926.6|22
1651118220000|2022-04-28 03:57:00|36023|35929.4|36025.4|35932.3|36026.1|35934.7|36023|35928.4|23
1651118230000|2022-04-28 03:57:10|36027.8|35933.7|36031.6|35935.3|36033.5|35938.8|36026|35933.7|26
1651118240000|2022-04-28 03:57:20|36031.8|35936.8|36032.3|35937|36032.5|35938|36030.3|35934|21
1651118250000|2022-04-28 03:57:30|36032.1|35936.7|36025.7|35933.6|36034.2|35939.3|36025.7|35933.6|17
1651118260000|2022-04-28 03:57:40|36026|35932.6|36034.7|35938|36038|35945.5|36023.4|35932.6|22
1651118270000|2022-04-28 03:57:50|36035.9|35936.4|36033.9|35938.2|36035.9|35942|36031.7|35936.3|22
1651118280000|2022-04-28 03:58:00|36034|35938.5|36033.2|35937.3|36035.6|35939.3|36032.9|35936.4|29
1651118290000|2022-04-28 03:58:10|36027.6|35933.8|36032.9|35936.7|36032.9|35938.8|36027|35933.6|29
1651118300000|2022-04-28 03:58:20|36032.8|35937.5|36030|35938.6|36032.8|35940.7|36029.6|35936.8|21
1651118310000|2022-04-28 03:58:30|36029.1|35940.3|36036.1|35939.1|36036.9|35948.7|36027.9|35937.9|22
1651118320000|2022-04-28 03:58:40|36032.7|35944|36034.7|35937.1|36035.5|35944|36032.7|35937.1|28
1651118330000|2022-04-28 03:58:50|36033.5|35938.4|36032.3|35940.3|36034.5|35941|36026.5|35934|21
1651118340000|2022-04-28 03:59:00|36031.1|35942.6|36034.8|35939.1|36034.8|35942.6|36031.1|35936.1|27
1651118350000|2022-04-28 03:59:10|36034|35938.2|36032|35935.7|36034|35940.6|36029.7|35934.5|25
1651118360000|2022-04-28 03:59:20|36032.1|35935.8|36029.7|35936.2|36032.1|35936.7|36026.5|35933.4|25
1651118370000|2022-04-28 03:59:30|36030.2|35937.2|36033.9|35939.6|36034|35940|36029.7|35936.1|30
1651118380000|2022-04-28 03:59:40|36033.2|35940.4|36036.2|35943.1|36037.9|35946.2|36033.2|35939.6|17
1651118390000|2022-04-28 03:59:50|36036.3|35940.9|36033.5|35940.6|36037.7|35943.2|36028.5|35938.2|17
1651118400000|2022-04-28 04:00:00|36032.6|35940.5|36027|35934.4|36038|35943.2|36026.5|35932.7|29
1651118410000|2022-04-28 04:00:10|36028.9|35935.5|36036.4|35942.4|36037.1|35944|36027.1|35933.7|28
1651118420000|2022-04-28 04:00:20|36037.5|35941.3|36033.3|35939.7|36038.2|35943.2|36033.3|35939.7|19
1651118430000|2022-04-28 04:00:30|36032.7|35939.4|36039.1|35943.8|36040.8|35943.9|36032.5|35939|21
1651118440000|2022-04-28 04:00:40|36038.4|35944.7|36034.9|35941.2|36038.6|35944.7|36031.4|35938.2|24
1651118450000|2022-04-28 04:00:50|36035.4|35940.6|36032.6|35939.4|36036.1|35941|36032.5|35938.1|14
1651118460000|2022-04-28 04:01:00|36034.3|35938.5|36037.5|35941.6|36037.7|35942|36028.5|35933.8|26
1651118470000|2022-04-28 04:01:10|36031|35937.5|36035.5|35941|36035.5|35942.2|36031|35937.2|22
1651118480000|2022-04-28 04:01:20|36035.6|35939.7|36036.9|35942|36037|35942.6|36034.4|35939.7|18
1651118490000|2022-04-28 04:01:30|36032.3|35939.2|36042.3|35946.3|36043.3|35947|36030.5|35938.4|15
1651118500000|2022-04-28 04:01:40|36039.9|35948.4|36039.1|35944.3|36042.4|35948.4|36038.7|35943.2|16
1651118510000|2022-04-28 04:01:50|36023.1|35936.7|36037.7|35945.7|36044.3|35947.3|36023.1|35936.6|17
1651118520000|2022-04-28 04:02:00|36038.7|35944.2|36031.4|35940.1|36039.7|35947.3|36031.4|35939.3|12
1651118530000|2022-04-28 04:02:10|36031.1|35939.8|36031.5|35937.4|36033.1|35942.7|36027.4|35934.9|25
1651118540000|2022-04-28 04:02:20|36032.3|35937.9|36034.5|35940.5|36036|35941|36030.4|35937.3|13
1651118550000|2022-04-28 04:02:30|36033.9|35941.2|36032.5|35938.6|36034.5|35942.7|36023.6|35936.2|19
1651118560000|2022-04-28 04:02:40|36032.1|35938.9|36037.2|35942.7|36038.5|35943.9|36032.1|35938.9|27
1651118570000|2022-04-28 04:02:50|36038|35941.1|36036.1|35942.4|36038.7|35945.1|36018.8|35933.5|15
1651118580000|2022-04-28 04:03:00|36036.9|35941.1|36038|35940.3|36038.4|35941.3|36033.5|35936.1|26
1651118590000|2022-04-28 04:03:10|36037.5|35940.8|36029.4|35936.9|36038.7|35941.4|36028.7|35935|25
1651118600000|2022-04-28 04:03:20|36028.8|35937.1|36034.8|35939.9|36036.3|35939.9|36028.8|35936.8|25
1651118610000|2022-04-28 04:03:30|36035.3|35939.4|36030|35938.8|36035.3|35939.9|36022|35933.5|16
1651118620000|2022-04-28 04:03:40|36031.4|35939|36036.5|35939.6|36041.4|35944.1|36031.4|35937.9|20
1651118630000|2022-04-28 04:03:50|36037.7|35939.4|36037.8|35939.7|36039.1|35941.2|36037.2|35938.7|21
1651118640000|2022-04-28 04:04:00|36038.6|35939.9|36031.6|35939.2|36039.4|35941.5|36028|35936.6|21
1651118650000|2022-04-28 04:04:10|36031.7|35938|36035.8|35945.8|36035.8|35945.8|36031.1|35938|9
1651118660000|2022-04-28 04:04:20|36036.9|35944.3|36039.3|35938.9|36039.3|35948.6|36022.7|35934.4|13
1651118670000|2022-04-28 04:04:30|36039.2|35940.2|36035.4|35944.7|36039.4|35946.2|36034.5|35940.2|20
1651118680000|2022-04-28 04:04:40|36035.8|35945.1|36037.2|35940.3|36037.2|35946.2|36034.5|35940.3|19
1651118690000|2022-04-28 04:04:50|36035.7|35939.5|36032.2|35937.5|36036.1|35941.1|36023.1|35935.9|22
1651118700000|2022-04-28 04:05:00|36030.7|35938.2|36031.2|35939.2|36033.2|35940.1|36029.3|35937.9|20
1651118710000|2022-04-28 04:05:10|36031.6|35938.1|36031.1|35935.7|36033.5|35940|36024.9|35933|32
1651118720000|2022-04-28 04:05:20|36030.3|35936.9|36030.6|35935.2|36031.9|35937.3|36029.4|35934|23
1651118730000|2022-04-28 04:05:30|36031.9|35935.6|36029.3|35935|36031.9|35937.2|36029.3|35934.8|23
1651118740000|2022-04-28 04:05:40|36029.4|35935.9|36027|35936.8|36031.5|35937.1|36024.2|35932.5|24
1651118750000|2022-04-28 04:05:50|36030|35936.1|36031.8|35936.9|36034.5|35939.3|36027.1|35934.6|21
1651118760000|2022-04-28 04:06:00|36032.7|35937.3|36029.2|35934.2|36032.8|35938.5|36029.1|35934.1|20
1651118770000|2022-04-28 04:06:10|36028.3|35933.7|36027.4|35931.8|36028.3|35935.8|36012|35927.8|23
1651118780000|2022-04-28 04:06:20|36027.5|35930.9|36017.6|35925.8|36027.5|35932.5|36017.2|35925.7|30
1651118790000|2022-04-28 04:06:30|36018.9|35927|36021.7|35927.8|36022.6|35928.7|36017.4|35926.2|28
1651118800000|2022-04-28 04:06:40|36021.6|35927.9|36017.8|35926.6|36022.2|35927.9|36017.8|35926.2|26
1651118810000|2022-04-28 04:06:50|36019.8|35926.9|36016.4|35927.9|36019.8|35930|36013.6|35923.3|23
1651118820000|2022-04-28 04:07:00|36013.1|35923.9|36019.4|35927.1|36019.4|35927.1|36012|35923.8|28
1651118830000|2022-04-28 04:07:10|36019.2|35927.4|36022.5|35928.2|36023.4|35930.1|36016.8|35927.3|15
1651118840000|2022-04-28 04:07:20|36005.3|35921.7|36018.8|35928.1|36020.9|35929.7|36005.3|35921.1|28
1651118850000|2022-04-28 04:07:30|36019.1|35927.6|36019.9|35927.5|36020.4|35928.4|36018.7|35926.5|37
1651118860000|2022-04-28 04:07:40|36019.5|35927.7|36009.6|35926.4|36019.7|35931.7|36009|35925.9|26
1651118870000|2022-04-28 04:07:50|36011.4|35927.7|36017.3|35930.8|36018.2|35933|36011|35926.5|20
1651118880000|2022-04-28 04:08:00|36016.7|35929.2|36017.6|35935.5|36023|35935.5|36014.7|35929|31
1651118890000|2022-04-28 04:08:10|36018.6|35933.4|36010.3|35926.1|36020.3|35934.9|36007.9|35925.4|23
1651118900000|2022-04-28 04:08:20|36007.1|35935.4|36019.4|35934.9|36022.5|35937|36007.1|35931.6|27
1651118910000|2022-04-28 04:08:30|36019.3|35935.7|36011.6|35928.6|36021.5|35935.9|36011.6|35928.6|14
1651118920000|2022-04-28 04:08:40|36011.7|35929.5|36014.7|35934.2|36014.8|35934.2|36010.7|35929.5|17
1651118930000|2022-04-28 04:08:50|36014.4|35932.7|36023.9|35935.9|36028.2|35939.6|36014.4|35931.4|26
1651118940000|2022-04-28 04:09:00|36023.6|35934.3|36024.1|35935.6|36025.4|35937.9|36021.2|35932.5|14
1651118950000|2022-04-28 04:09:10|36021.8|35939.1|36019.6|35934.1|36024.8|35939.1|36018.5|35933.9|22
1651118960000|2022-04-28 04:09:20|36020.2|35934.9|36023.5|35937.7|36024.9|35937.7|36020.2|35933.2|22
1651118970000|2022-04-28 04:09:30|36023.7|35937.4|36018.4|35934.9|36024.4|35939.8|36017.1|35933.3|24
1651118980000|2022-04-28 04:09:40|36017.7|35935.4|36022.4|35937.9|36022.6|35939.1|36017.7|35933.5|14
1651118990000|2022-04-28 04:09:50|36021.7|35939.1|36026.4|35925.3|36026.4|35939.1|36003.9|35925.3|21
1651119000000|2022-04-28 04:10:00|36024.9|35925.9|36023.7|35931.8|36024.9|35935.7|36020.7|35925.9|18
1651119010000|2022-04-28 04:10:10|36012.9|35932.1|36013.4|35928.3|36020.8|35932.1|36010.8|35925.7|24
1651119020000|2022-04-28 04:10:20|36015.6|35929.6|36017.3|35929.7|36017.7|35931|36014.7|35928.8|23
1651119030000|2022-04-28 04:10:30|36015.3|35930.8|36013.7|35927.7|36017.7|35931|36012.1|35927.7|14
1651119040000|2022-04-28 04:10:40|36013.6|35928.6|36016.2|35929.1|36016.2|35930.9|36011.9|35928.2|11
1651119050000|2022-04-28 04:10:50|36014.1|35927.4|36018.1|35931.8|36018.9|35932|36014.1|35927.4|14
1651119060000|2022-04-28 04:11:00|36019.7|35931.9|36023.7|35933.1|36029.5|35935.7|36019.7|35928|20
1651119070000|2022-04-28 04:11:10|36024.9|35933.4|36016|35935.9|36025|35935.9|36014.5|35930.8|19
1651119080000|2022-04-28 04:11:20|36014.8|35936.5|36013.5|35929|36019.9|35936.5|36011.9|35927.9|20
1651119090000|2022-04-28 04:11:30|36013.7|35929.4|36020.3|35934.1|36020.8|35934.5|36013.7|35929.4|14
1651119100000|2022-04-28 04:11:40|36019.6|35935.1|36005.2|35929.2|36020.4|35935.1|36004.3|35927.8|15
1651119110000|2022-04-28 04:11:50|36004.5|35928.2|36017.1|35928.2|36023.1|35934.3|36004.5|35925.3|20
1651119120000|2022-04-28 04:12:00|36016.8|35926.9|36017.6|35931.8|36018.5|35931.8|36014.9|35926.9|20
1651119130000|2022-04-28 04:12:10|36017.5|35931.7|36013.4|35931.4|36017.9|35933.7|36009.6|35929.4|23
1651119140000|2022-04-28 04:12:20|36014.9|35933|36011.2|35929.3|36015|35936.2|36010.5|35928|21
1651119150000|2022-04-28 04:12:30|36010.7|35927.8|36005.5|35934.6|36015.8|35934.6|36004.8|35926.9|20
1651119160000|2022-04-28 04:12:40|36005.7|35935.3|36007.1|35930.7|36008.6|35935.3|36002.4|35926.4|17
1651119170000|2022-04-28 04:12:50|36006.2|35930.6|36011.1|35928.3|36011.1|35932.1|36005.4|35928|8
1651119180000|2022-04-28 04:13:00|36010.7|35928.7|36020.6|35931.5|36020.6|35931.8|36010.7|35928.7|15
1651119190000|2022-04-28 04:13:10|36019.7|35932.2|36015.5|35931.5|36020.1|35932.8|36013|35929.4|17
1651119200000|2022-04-28 04:13:20|36010.9|35930.2|36014.2|35929.6|36014.2|35930.5|36010.2|35926.7|15
1651119210000|2022-04-28 04:13:30|36014.3|35929.9|36016.9|35928.7|36016.9|35931.8|36009.2|35926.2|24
1651119220000|2022-04-28 04:13:40|36016.6|35929.5|36018.1|35929.4|36019.6|35931.7|36009.1|35925.1|29
1651119230000|2022-04-28 04:13:50|36017.5|35929.8|36015|35928.7|36018.9|35931.5|36011.1|35925.2|27
1651119240000|2022-04-28 04:14:00|36014.7|35928.2|36018.8|35926.4|36021.3|35928.2|36014.7|35924.3|17
1651119250000|2022-04-28 04:14:10|36018.9|35926.2|36018|35927.5|36019|35929|36016.7|35926.2|15
1651119260000|2022-04-28 04:14:20|36017.9|35926.5|36012|35928.5|36019.2|35928.6|36008.2|35925.1|15
1651119270000|2022-04-28 04:14:30|36012.5|35936.1|36017.4|35929.4|36018.6|35936.1|36010.6|35927.9|24
1651119280000|2022-04-28 04:14:40|36016.2|35931.7|36016.3|35929.8|36019|35933.2|36015|35927.7|21
1651119290000|2022-04-28 04:14:50|36016.7|35929.5|36013.4|35931.6|36017.1|35931.6|36013.4|35928.2|12
1651119300000|2022-04-28 04:15:00|36013.2|35932.7|36015.6|35931.9|36017|35932.7|36013.2|35927.8|16
1651119310000|2022-04-28 04:15:10|36015.8|35930|36017.7|35936.1|36020.7|35936.6|36013.1|35930|25
1651119320000|2022-04-28 04:15:20|36017.5|35935.9|36014.6|35935.1|36019.3|35937.6|36012.8|35933.5|15
1651119330000|2022-04-28 04:15:30|36012.5|35936.8|36018.3|35935.9|36019.5|35937.9|36012.5|35935.3|19
1651119340000|2022-04-28 04:15:40|36019.8|35935.8|36021.5|35935.4|36023.2|35942.7|36017.2|35931.7|21
1651119350000|2022-04-28 04:15:50|36021.9|35934.4|36020.2|35935.7|36023|35938.4|36017.7|35933.2|19
1651119360000|2022-04-28 04:16:00|36021.7|35934.8|36019.9|35935.7|36021.7|35937.2|36019|35934.8|19
1651119370000|2022-04-28 04:16:10|36020.7|35934.6|36022|35934.6|36022.7|35936.3|36019.5|35931.5|22
1651119380000|2022-04-28 04:16:20|36021.7|35935.3|36018.2|35936.8|36024.3|35937|36017.1|35934.5|22
1651119390000|2022-04-28 04:16:30|36021.6|35936.2|36021.5|35934.4|36025.4|35938.6|36017.6|35932.1|25
1651119400000|2022-04-28 04:16:40|36020.3|35935|36020.4|35937.8|36023|35937.8|36020.3|35935|14
1651119410000|2022-04-28 04:16:50|36020.7|35936.8|36019.9|35934.4|36022.6|35937.7|36019.9|35933.6|8
1651119420000|2022-04-28 04:17:00|36025.5|35928.6|36022.8|35935.1|36026|35935.1|36022|35928.6|18
1651119430000|2022-04-28 04:17:10|36022.4|35935.7|36022.4|35934.4|36024.2|35936.3|36022.1|35934.2|19
1651119440000|2022-04-28 04:17:20|36021.4|35936.5|36020|35936.8|36023.3|35937.3|36020|35934.7|15
1651119450000|2022-04-28 04:17:30|36024|35937.8|36021.9|35935.1|36024|35937.8|36021.2|35930.1|11
1651119460000|2022-04-28 04:17:40|36022.2|35934.7|36021.2|35936|36022.4|35937.6|36017.1|35933.8|20
1651119470000|2022-04-28 04:17:50|36022|35936.6|36017.6|35935.5|36022.1|35936.9|36016.7|35932.9|17
1651119480000|2022-04-28 04:18:00|36017.2|35934.2|36022.2|35937.2|36025|35938.6|36001.6|35925.5|27
1651119490000|2022-04-28 04:18:10|36023.1|35933.5|36016.6|35931.7|36024.7|35940.6|36007.9|35930.6|27
1651119500000|2022-04-28 04:18:20|36014.8|35932.7|36016.3|35930.1|36024.7|35944.9|36001.9|35926|19
1651119510000|2022-04-28 04:18:30|36019.6|35929|36020.5|35934.1|36022|35936|36018.1|35929|16
1651119520000|2022-04-28 04:18:40|36019.6|35934.9|36017.2|35933.2|36019.8|35937.4|36009.8|35931.5|19
1651119530000|2022-04-28 04:18:50|36022.6|35930.4|36022.2|35935.2|36024.8|35936.2|36019.7|35930.4|22
1651119540000|2022-04-28 04:19:00|36022.1|35936.2|36018.1|35937.8|36023.2|35939|36017.5|35932.2|23
1651119550000|2022-04-28 04:19:10|36017.6|35938|36018.5|35936|36019.8|35938.7|36016.8|35933.6|19
1651119560000|2022-04-28 04:19:20|36016|35938.8|36017.5|35934.3|36020.2|35940.5|36013.6|35932|16
1651119570000|2022-04-28 04:19:30|36019|35933.7|36019.9|35937.4|36023.2|35938.3|36017.9|35933.7|24
1651119580000|2022-04-28 04:19:40|36020.1|35937.9|36021.8|35937.7|36023.4|35939.2|36019.4|35936.9|29
1651119590000|2022-04-28 04:19:50|36022|35937.9|36024.4|35934.9|36024.5|35944.3|36019.4|35934.6|22
1651119600000|2022-04-28 04:20:00|36029.9|35929.8|36025.8|35934.2|36029.9|35935.7|36025.6|35929.8|12
1651119610000|2022-04-28 04:20:10|36026.4|35933.6|36023.8|35935.7|36026.5|35938.3|36019.8|35933.6|19
1651119620000|2022-04-28 04:20:20|36023.7|35935.9|36022.4|35936.7|36023.7|35937.8|36021.1|35934.4|20
1651119630000|2022-04-28 04:20:30|36022.2|35937.5|36019.6|35937.1|36022.4|35939|36017.5|35935.9|16
1651119640000|2022-04-28 04:20:40|36020.7|35936.5|36019.1|35938.2|36021.1|35938.8|36016.8|35936.5|13
1651119650000|2022-04-28 04:20:50|36017.1|35944.3|36021.9|35935.7|36021.9|35944.4|36013|35935.2|15
1651119660000|2022-04-28 04:21:00|36021.3|35936.4|36025.6|35939|36026.4|35939.5|36016.7|35936.4|18
1651119670000|2022-04-28 04:21:10|36024.3|35941.8|36029.8|35937.3|36029.8|35947.4|36010.7|35931.5|22
1651119680000|2022-04-28 04:21:20|36030.4|35937.6|36029.6|35938.3|36031.2|35940.1|36029.1|35935.9|13
1651119690000|2022-04-28 04:21:30|36030.1|35938|36028.6|35940.1|36030.1|35940.5|36028.6|35938|7
1651119700000|2022-04-28 04:21:40|36027.9|35941.4|36015.2|35940.9|36028.4|35943|36015.2|35937.7|12
1651119710000|2022-04-28 04:21:50|36016|35942.3|36019|35943.7|36019.6|35943.9|36016|35942.3|8
1651119720000|2022-04-28 04:22:00|36018|35943.5|36027.3|35937.5|36031.8|35951.2|36006.8|35934.1|15
1651119730000|2022-04-28 04:22:10|36027.2|35937.6|36027.1|35938.1|36028.8|35941.2|36025.7|35935.9|14
1651119740000|2022-04-28 04:22:20|36028.6|35936.2|36023.6|35939.9|36028.6|35941|36023.4|35936.2|15
1651119750000|2022-04-28 04:22:30|36024.6|35939.3|36031.3|35943.2|36032|35943.2|36023.6|35937.8|12
1651119760000|2022-04-28 04:22:40|36032.4|35941.6|36020.7|35937.6|36032.5|35943.2|36018.4|35936.5|16
1651119770000|2022-04-28 04:22:50|36021.9|35938.2|36022.9|35940.5|36023.4|35942|36021.9|35938.2|13
1651119780000|2022-04-28 04:23:00|36029.2|35936.5|36028.9|35944.3|36033.1|35944.6|36024|35936.5|20
1651119790000|2022-04-28 04:23:10|36033.6|35941.7|36030.4|35943.3|36033.6|35944.9|36028.4|35941.7|16
1651119800000|2022-04-28 04:23:20|36031|35942.3|36028.4|35942.6|36031|35944.2|36022.4|35942.3|8
1651119810000|2022-04-28 04:23:30|36027.1|35943.4|36029.7|35946.2|36029.7|35946.2|36025.8|35942.2|15
1651119820000|2022-04-28 04:23:40|36028.9|35946.8|36018.3|35950.4|36030.4|35950.4|36014.2|35945.8|11
1651119830000|2022-04-28 04:23:50|36019.2|35950|36025.3|35943.3|36025.3|35950.5|36018.4|35943.3|10
1651119840000|2022-04-28 04:24:00|36024.2|35944.7|36026.1|35942.2|36030.7|35944.7|36023.1|35937.4|15
1651119850000|2022-04-28 04:24:10|36025.8|35943|36021.9|35946.7|36026.7|35946.8|36020.3|35938|18
1651119860000|2022-04-28 04:24:20|36021.2|35945.7|36029.9|35944.2|36032.4|35946.1|36021.2|35939.5|21
1651119870000|2022-04-28 04:24:30|36028.4|35945.7|36030.9|35947.1|36033.8|35948|36028.4|35939.8|21
1651119880000|2022-04-28 04:24:40|36030|35947.4|36022.3|35951.3|36030.7|35951.5|36018.5|35947.3|21
1651119890000|2022-04-28 04:24:50|36022.2|35951|36030.6|35946.7|36031.9|35951.5|36021.4|35940.8|23
1651119900000|2022-04-28 04:25:00|36031.2|35946.2|36027.9|35940.8|36033.8|35946.6|36024.7|35940.4|25
1651119910000|2022-04-28 04:25:10|36027.7|35940.5|36032.7|35945|36032.7|35947.2|36027.3|35940.5|15
1651119920000|2022-04-28 04:25:20|36031.3|35946.6|36033.3|35946.7|36041.8|35948.1|36031.3|35942.6|22
1651119930000|2022-04-28 04:25:30|36037.9|35944|36039.2|35944.6|36041.6|35949.1|36033.3|35942.5|28
1651119940000|2022-04-28 04:25:40|36039.9|35944.3|36039.1|35947.1|36040.4|35948.4|36038.7|35944.3|24
1651119950000|2022-04-28 04:25:50|36039.3|35947.3|36032.8|35947.9|36040.2|35949.4|36030.1|35945.1|20
1651119960000|2022-04-28 04:26:00|36032.9|35939.7|36033.7|35943.4|36044.8|35952.4|36032.9|35939.7|23
1651119970000|2022-04-28 04:26:10|36034|35943.6|36033.9|35945|36037.2|35953.5|36028.8|35939.7|23
1651119980000|2022-04-28 04:26:20|36033|35947.1|36034.7|35946.1|36036|35948.1|36033|35943.5|27
1651119990000|2022-04-28 04:26:30|36034.3|35946.7|36029.6|35946.5|36036.5|35948.5|36029.1|35943.9|19
1651120000000|2022-04-28 04:26:40|36029.5|35945.3|36033.6|35946.1|36033.7|35946.6|36029.5|35944.9|19
1651120010000|2022-04-28 04:26:50|36032.2|35947.9|36033.9|35953.2|36037.1|35955.3|36026.3|35943|30
1651120020000|2022-04-28 04:27:00|36033.1|35953.9|36030.6|35954.4|36034.6|35956.2|36027.3|35951.9|18
1651120030000|2022-04-28 04:27:10|36028.5|35955.5|36028.2|35956.2|36045|35956.2|36027.2|35942|22
1651120040000|2022-04-28 04:27:20|36033.3|35951.6|36025.7|35954.3|36035|35955.3|36016|35931.5|22
1651120050000|2022-04-28 04:27:30|36029.2|35952.3|36028.8|35952.6|36039|35953.7|36026.1|35938|27
1651120060000|2022-04-28 04:27:40|36029.3|35952.4|36029.7|35950.5|36041|35954.3|36024|35938|12
1651120070000|2022-04-28 04:27:50|36013.8|35930|36027|35950|36038|35951.1|36013.8|35930|23
1651120080000|2022-04-28 04:28:00|36028.8|35949.3|36029.5|35951.1|36030.7|35955.7|36023.4|35946.7|20
1651120090000|2022-04-28 04:28:10|36027|35954.1|36028.8|35947.1|36030.4|35954.4|36022.4|35946.3|25
1651120100000|2022-04-28 04:28:20|36030|35947|36026.6|35953.2|36030|35954.9|36019.3|35947|15
1651120110000|2022-04-28 04:28:30|36026.4|35953|36029.2|35947.4|36029.2|35954.1|36016.8|35947|18
1651120120000|2022-04-28 04:28:40|36030.5|35943.4|36014.8|35948.6|36030.5|35952.3|36012.8|35942|30
1651120130000|2022-04-28 04:28:50|36022.4|35950.9|36017.9|35950.7|36027.7|35953.1|36013.3|35944.2|26
1651120140000|2022-04-28 04:29:00|36035|35931|36025.1|35950.8|36037.9|35953|36009.6|35931|23
1651120150000|2022-04-28 04:29:10|36026.4|35948.3|36024.7|35950.8|36027|35952.8|36023.9|35938.5|14
1651120160000|2022-04-28 04:29:20|36033.6|35951.1|36026.1|35937.6|36035.1|35951.1|36026.1|35937.6|14
1651120170000|2022-04-28 04:29:30|36026.3|35939.2|36032.9|35952|36036|35952|36026.3|35939.2|23
1651120180000|2022-04-28 04:29:40|36031.7|35953.1|36036.3|35945.9|36037.8|35953.3|36031.3|35944.7|20
1651120190000|2022-04-28 04:29:50|36036|35946|36036.3|35945.6|36036.3|35948.3|36034.9|35945.6|16
1651120200000|2022-04-28 04:30:00|36037.6|35944.7|36026.1|35947.3|36037.6|35952.7|36023.6|35943.1|32
1651120210000|2022-04-28 04:30:10|36025.5|35948.1|36023.2|35944|36027.8|35948.5|36022.8|35944|29
1651120220000|2022-04-28 04:30:20|36025.1|35943.4|36027.6|35947.4|36028|35947.4|36023.5|35943.4|23
1651120230000|2022-04-28 04:30:30|36027.9|35946.8|36034.9|35950.7|36037.5|35953.9|36027.1|35943.8|31
1651120240000|2022-04-28 04:30:40|36035.4|35951.4|36035.1|35951.1|36037.4|35952|36034.1|35948.8|29
1651120250000|2022-04-28 04:30:50|36034.7|35951.4|36030|35949.8|36035.5|35951.4|36026.3|35947.6|31
1651120260000|2022-04-28 04:31:00|36029.6|35950.7|36030.8|35955.5|36033.7|35955.5|36029.6|35949.3|25
1651120270000|2022-04-28 04:31:10|36012.7|35946.7|36024|35948.6|36035.3|35953|36012.7|35944|30
1651120280000|2022-04-28 04:31:20|36021.5|35949.8|36022|35944.1|36031.1|35949.8|36021.5|35937.3|26
1651120290000|2022-04-28 04:31:30|36024.4|35940.6|36022.3|35938.5|36027.1|35941.6|36019|35936.4|28
1651120300000|2022-04-28 04:31:40|36021.6|35939.2|36012|35937.4|36026.6|35941.7|36010.2|35930.8|28
1651120310000|2022-04-28 04:31:50|36012.8|35937.3|36010.4|35932.4|36014.9|35937.3|36008.8|35930.8|29
1651120320000|2022-04-28 04:32:00|36009.9|35933.4|36009.5|35931.5|36016|35933.5|36008.9|35929.9|16
1651120330000|2022-04-28 04:32:10|36011.1|35930.7|36016|35936.6|36018.3|35937.2|36011.1|35930.7|16
1651120340000|2022-04-28 04:32:20|36014.8|35937.6|36009.8|35928.4|36016.1|35937.6|36001.1|35926.5|26
1651120350000|2022-04-28 04:32:30|36007.2|35930.3|36013.6|35922.8|36017|35933.9|36005.6|35922|23
1651120360000|2022-04-28 04:32:40|36012.6|35924.5|36009.5|35925.7|36013|35928.1|36003|35923|26
1651120370000|2022-04-28 04:32:50|36008.8|35925.4|36009.1|35928.3|36009.7|35928.3|36004.8|35923.3|25
1651120380000|2022-04-28 04:33:00|36009.4|35928.6|36006.3|35928.7|36010.9|35928.8|36004.6|35925.8|25
1651120390000|2022-04-28 04:33:10|36006.1|35928.1|36010.5|35927.2|36010.5|35928.4|36005.4|35926.2|17
1651120400000|2022-04-28 04:33:20|36010.6|35927.5|36012.9|35927.3|36014.1|35932.9|36008.8|35926.8|19
1651120410000|2022-04-28 04:33:30|36012|35926.8|36002.5|35926|36012.8|35929.1|36002.1|35922.1|22
1651120420000|2022-04-28 04:33:40|36002.2|35925|36009.1|35931.7|36011.3|35931.7|36000.5|35924.7|27
1651120430000|2022-04-28 04:33:50|36007.1|35933|36010.7|35929.7|36012.3|35933.1|36007.1|35929.4|23
1651120440000|2022-04-28 04:34:00|36010.4|35926.2|36011.4|35927.8|36019.8|35929.1|36007.5|35924|25
1651120450000|2022-04-28 04:34:10|36011|35929.1|36010.5|35928.2|36016.6|35929.1|36005.8|35921.2|19
1651120460000|2022-04-28 04:34:20|36011.3|35926.5|36013.8|35929.6|36015.7|35931.7|36010.3|35924.1|16
1651120470000|2022-04-28 04:34:30|36017.6|35926.5|36013.9|35928.1|36017.6|35928.1|36005.3|35923.2|14
1651120480000|2022-04-28 04:34:40|36014.4|35927.2|36013.4|35928|36014.8|35928.5|36012.9|35926.4|10
1651120490000|2022-04-28 04:34:50|36013.9|35927.2|36014.5|35930.8|36017.7|35930.8|36012.7|35927.2|9
1651120500000|2022-04-28 04:35:00|36014|35931.6|36013.9|35932.3|36017.3|35932.5|36003.8|35925|18
1651120510000|2022-04-28 04:35:10|36012.8|35933.8|36018.1|35930.4|36022|35934.8|36008.5|35926.8|27
1651120520000|2022-04-28 04:35:20|36017.9|35930.1|36017.9|35931.4|36019.6|35931.6|36017.9|35928|24
1651120530000|2022-04-28 04:35:30|36018.1|35931|36013.7|35931|36018.1|35931.4|36007|35928.3|16
1651120540000|2022-04-28 04:35:40|36012.7|35930.9|36012|35931.6|36014.6|35932.6|36010.6|35930.1|15
1651120550000|2022-04-28 04:35:50|36007.4|35929.1|36017.9|35926.5|36020|35931.6|36006.7|35925.9|15
1651120560000|2022-04-28 04:36:00|36017|35927.6|36016.3|35929|36017|35930.3|36015.6|35927.6|3
1651120570000|2022-04-28 04:36:10|36015.2|35930.3|36015.7|35927|36016.8|35930.9|36011.8|35925.8|12
1651120580000|2022-04-28 04:36:20|36006.3|35926.6|36008.5|35926.8|36013.5|35927.6|36006.3|35925.3|13
1651120590000|2022-04-28 04:36:30|36008.3|35928.3|36011.9|35929.3|36013.2|35930.4|36007|35926.2|17
1651120600000|2022-04-28 04:36:40|36011.5|35930.1|36019.7|35928.8|36020.5|35932.8|36006.9|35926.8|17
1651120610000|2022-04-28 04:36:50|36019.3|35929.4|36017|35929.5|36019.7|35931|36016.2|35928.8|18
1651120620000|2022-04-28 04:37:00|36016.7|35930.1|36017.9|35930.3|36018|35931.4|36015.5|35928.4|19
1651120630000|2022-04-28 04:37:10|36017.2|35931.1|36012.5|35928.1|36017.2|35931.1|36007.1|35926.3|7
1651120640000|2022-04-28 04:37:20|36009.8|35929.1|36018.6|35926.6|36018.6|35929.4|36009.8|35926.6|10
1651120650000|2022-04-28 04:37:30|36018.3|35926.2|36008.9|35925.1|36018.3|35928.8|36007.9|35923.6|16
1651120660000|2022-04-28 04:37:40|36008|35925.7|36005.8|35927.7|36008|35928.4|36005.6|35925.7|13
1651120670000|2022-04-28 04:37:50|36005.5|35926.7|36000.1|35924.5|36006.1|35927.7|36000.1|35924.5|9
1651120680000|2022-04-28 04:38:00|35995.9|35924.2|36013.8|35927.3|36015.6|35929.9|35995.9|35924.2|27
1651120690000|2022-04-28 04:38:10|36013.4|35928.8|36005.9|35930.1|36013.5|35930.2|36003.1|35923.1|21
1651120700000|2022-04-28 04:38:20|36006.3|35930.5|36006.9|35931.5|36007.7|35931.5|36005.5|35927.9|14
1651120710000|2022-04-28 04:38:30|36006.8|35930.9|36005.1|35932.8|36011.3|35932.8|36004.7|35923.2|14
1651120720000|2022-04-28 04:38:40|35992.4|35927.3|36007.4|35928.4|36009|35929.8|35992.4|35924.5|20
1651120730000|2022-04-28 04:38:50|36001.2|35928.9|36001.3|35927.3|36005.9|35928.9|35999.6|35923.5|14
1651120740000|2022-04-28 04:39:00|36010.4|35924.2|36006.7|35927|36013|35929.5|35997.8|35922.1|26
1651120750000|2022-04-28 04:39:10|36006.9|35927.5|36006.6|35927.9|36008.5|35929.8|36000.1|35924.2|22
1651120760000|2022-04-28 04:39:20|36005.7|35927.6|36006.5|35923.3|36009|35928.3|36004.2|35921.1|25
1651120770000|2022-04-28 04:39:30|36004|35925.6|36003.6|35918.9|36007|35925.6|35999.4|35918.8|23
1651120780000|2022-04-28 04:39:40|36001.9|35920.4|36003.8|35917.2|36004.2|35922.8|35998.7|35916.3|17
1651120790000|2022-04-28 04:39:50|36003.4|35917.1|35999.9|35920.2|36005.7|35922.1|35999.1|35917|23
1651120800000|2022-04-28 04:40:00|35999.6|35921|35999.2|35921.3|36002.7|35922.1|35999|35918.5|26
1651120810000|2022-04-28 04:40:10|36000.1|35921.1|36001.3|35918.1|36002.5|35921.3|35999.7|35918|15
1651120820000|2022-04-28 04:40:20|36000.6|35919|36001.7|35915.8|36005.9|35920.3|35999.5|35912.9|20
1651120830000|2022-04-28 04:40:30|36002.7|35915.2|35999.5|35921.5|36004.8|35921.5|35999.5|35915.2|17
1651120840000|2022-04-28 04:40:40|36000.3|35920.9|35999.7|35917.9|36001.1|35922|35999|35917.6|18
1651120850000|2022-04-28 04:40:50|36001.5|35916.3|35994.6|35916.6|36004.4|35922|35991.5|35911|25
1651120860000|2022-04-28 04:41:00|35997.1|35916.3|35994.9|35910.8|36001.4|35916.8|35990.4|35910.8|33
1651120870000|2022-04-28 04:41:10|35992.1|35910.6|35994.6|35912.2|35999.1|35915.4|35989|35906.2|30
1651120880000|2022-04-28 04:41:20|35995.6|35912.7|35993.2|35907.7|35996.7|35913.9|35990|35906.4|37
1651120890000|2022-04-28 04:41:30|35992.7|35906.8|35993.2|35900|35996.5|35909.5|35992.2|35898.9|34
1651120900000|2022-04-28 04:41:40|35993.3|35899.6|35991.8|35900.6|35998.1|35904.8|35990.8|35894.9|23
1651120910000|2022-04-28 04:41:50|35992|35901|35991.9|35898.9|35992|35904.4|35988.8|35898.9|20
1651120920000|2022-04-28 04:42:00|35991.6|35899.2|35990.5|35898.1|35992.2|35899.2|35986.1|35894.3|24
1651120930000|2022-04-28 04:42:10|35990.9|35897.8|35989.4|35901.1|35991.2|35901.1|35988.6|35897.2|19
1651120940000|2022-04-28 04:42:20|35995.6|35896.7|35986.9|35903.7|35995.6|35907.5|35983.6|35896.7|19
1651120950000|2022-04-28 04:42:30|35989.3|35901.4|35985.3|35902.1|35991.1|35903.9|35983.2|35900.2|20
1651120960000|2022-04-28 04:42:40|35985|35902.4|35982.1|35898.6|35987.5|35902.4|35981.5|35897.6|18
1651120970000|2022-04-28 04:42:50|35982.3|35898.9|35985.1|35900.1|35986.9|35900.1|35982.3|35897.2|18
1651120980000|2022-04-28 04:43:00|35984.9|35899.6|35988.9|35899.5|35990.3|35902.2|35984.5|35897.4|24
1651120990000|2022-04-28 04:43:10|35988.5|35900.2|35987.5|35898.3|35990.2|35901.8|35983.5|35898.3|20
1651121000000|2022-04-28 04:43:20|35989.2|35897.1|35988.3|35897.1|35991.7|35898.2|35987.5|35895.6|22
1651121010000|2022-04-28 04:43:30|35989|35895.6|35987.2|35894.7|35989|35897.5|35986.1|35893.7|28
1651121020000|2022-04-28 04:43:40|35986.9|35895.2|35982.5|35896.2|35987.3|35897.9|35982.4|35894.1|19
1651121030000|2022-04-28 04:43:50|35981.5|35896.3|35984.8|35898.2|35985.8|35899.7|35981.5|35896.1|19
1651121040000|2022-04-28 04:44:00|35986.4|35897.4|35989.5|35897.3|35989.5|35902.1|35985.5|35896.2|25
1651121050000|2022-04-28 04:44:10|35989.9|35896.4|35984.9|35900.4|35990.4|35900.4|35984.9|35896.4|24
1651121060000|2022-04-28 04:44:20|35984.6|35900.5|35990.7|35898.5|35991.3|35902.7|35981.2|35898.1|25
1651121070000|2022-04-28 04:44:30|35988.5|35901.3|35988|35896.4|35990.8|35902.7|35985.2|35894|26
1651121080000|2022-04-28 04:44:40|35983|35900.5|35984.7|35890.6|35988.5|35901.3|35980.4|35888.4|29
1651121090000|2022-04-28 04:44:50|35985.4|35889.6|35983.1|35890.6|35986|35893.7|35981|35888.5|15
1651121100000|2022-04-28 04:45:00|35982.6|35891.3|35983.4|35891.8|35984|35892.3|35981.4|35890.5|16
1651121110000|2022-04-28 04:45:10|35982.6|35892.7|35986|35887.7|35986.1|35892.7|35982.5|35887.7|19
1651121120000|2022-04-28 04:45:20|35972.3|35896.2|35979.2|35897.6|35980.5|35898.9|35972.3|35893.8|13
1651121130000|2022-04-28 04:45:30|35984.6|35888.3|35984.1|35886.9|35986|35893.3|35981.9|35886.9|9
1651121140000|2022-04-28 04:45:40|35984|35887.1|35980.5|35889.2|35984|35889.2|35979.1|35885.4|19
1651121150000|2022-04-28 04:45:50|35981.5|35888.2|35982.9|35888.2|35984.7|35889.9|35980.9|35886|11
1651121160000|2022-04-28 04:46:00|35983.6|35887.2|35977.6|35892.9|35984|35892.9|35977.6|35886.3|13
1651121170000|2022-04-28 04:46:10|35977.2|35893.6|35983.6|35887.1|35985.6|35894.3|35976.9|35883.7|19
1651121180000|2022-04-28 04:46:20|35983.7|35887.2|35983|35887.7|35985.1|35890.3|35981.6|35884|14
1651121190000|2022-04-28 04:46:30|35982.2|35889.1|35983|35887|35984.8|35896.3|35973.7|35881.7|19
1651121200000|2022-04-28 04:46:40|35982.7|35887.6|35979.1|35890.4|35982.8|35894.2|35974.4|35887.4|17
1651121210000|2022-04-28 04:46:50|35978.5|35890.6|35977.6|35889.1|35980.7|35892.6|35977.6|35887.1|11
1651121220000|2022-04-28 04:47:00|35966.3|35897.6|35973.4|35892.3|35983.5|35897.6|35966.3|35883.4|23
1651121230000|2022-04-28 04:47:10|35972.8|35894.8|35977.8|35890.2|35984.5|35895.2|35971.7|35880.1|18
1651121240000|2022-04-28 04:47:20|35974.7|35895.3|35979.1|35884.5|35983.6|35895.3|35974.7|35881.8|26
1651121250000|2022-04-28 04:47:30|35979.9|35883.4|35978.7|35884.2|35980.5|35885.8|35977.6|35881.2|25
1651121260000|2022-04-28 04:47:40|35978.5|35884.3|35977.2|35884.6|35982.7|35885.9|35977.2|35879.4|13
1651121270000|2022-04-28 04:47:50|35978.1|35883.8|35980.3|35884.1|35980.7|35885.4|35976.9|35883.3|9
1651121280000|2022-04-28 04:48:00|35978.3|35886.8|35975.1|35886|35981|35889.2|35974.7|35884.2|17
1651121290000|2022-04-28 04:48:10|35975.7|35885.1|35976.2|35884.6|35980.2|35890.3|35973.1|35878.9|9
1651121300000|2022-04-28 04:48:20|35976.7|35880.1|35979.9|35883.7|35979.9|35887|35973.3|35880.1|11
1651121310000|2022-04-28 04:48:30|35978.8|35884.8|35982|35888|35983.2|35888.7|35974.2|35881.6|26
1651121320000|2022-04-28 04:48:40|35983.6|35888.4|35983.3|35888.4|35987.4|35888.7|35981.7|35885.1|17
1651121330000|2022-04-28 04:48:50|35982.8|35888.1|35978.2|35892.9|35983.3|35893.3|35976.1|35888|21
1651121340000|2022-04-28 04:49:00|35978|35892.8|35981.7|35888.7|35982.2|35892.8|35978|35888.6|15
1651121350000|2022-04-28 04:49:10|35982|35889|35982.6|35886.1|35983.2|35889.6|35980.3|35886.1|17
1651121360000|2022-04-28 04:49:20|35982.1|35887|35980|35887.9|35983.4|35893|35975.7|35885.8|22
1651121370000|2022-04-28 04:49:30|35978.7|35889|35979.2|35883.3|35980.6|35892.1|35975.3|35883|26
1651121380000|2022-04-28 04:49:40|35977.4|35885.2|35973.9|35886.3|35977.9|35886.8|35973.5|35884|27
1651121390000|2022-04-28 04:49:50|35973|35887|35975.3|35884.6|35981.7|35894.7|35963|35878.7|21
1651121400000|2022-04-28 04:50:00|35974.7|35885.5|35979|35883.5|35980.7|35885.8|35974.7|35880.2|18
1651121410000|2022-04-28 04:50:10|35977.3|35885.6|35969.7|35886.9|35977.8|35886.9|35969.4|35880.1|15
1651121420000|2022-04-28 04:50:20|35970.5|35887.4|35979.9|35888.7|35980.7|35889.1|35970.5|35884.4|30
1651121430000|2022-04-28 04:50:30|35979.8|35888.4|35977.3|35887.7|35979.8|35890.4|35974.9|35885.9|22
1651121440000|2022-04-28 04:50:40|35977.4|35887.2|35977.2|35890.1|35979.5|35891.2|35974.7|35887|20
1651121450000|2022-04-28 04:50:50|35978.5|35888.4|35980.1|35890.2|35983.3|35896.2|35970.1|35883.2|25
1651121460000|2022-04-28 04:51:00|35983.6|35884|35979.5|35888|35983.7|35889.7|35979|35883.8|15
1651121470000|2022-04-28 04:51:10|35978.9|35889.4|35982.8|35886.6|35982.8|35889.4|35978.9|35885.7|16
1651121480000|2022-04-28 04:51:20|35982.7|35887.4|35978.2|35887.7|35982.7|35890.6|35976.7|35886.5|23
1651121490000|2022-04-28 04:51:30|35978.7|35888.1|35976.8|35887.4|35979.3|35893.1|35972.4|35885.5|21
1651121500000|2022-04-28 04:51:40|35976.9|35888|35968.4|35891.9|35981.5|35891.9|35968.4|35883.2|26
1651121510000|2022-04-28 04:51:50|35979|35880.4|35980.6|35883.3|35981|35892|35972.6|35880.4|12
1651121520000|2022-04-28 04:52:00|35979|35885.5|35973.7|35887.7|35980.9|35893.3|35969.5|35881.5|26
1651121530000|2022-04-28 04:52:10|35974.6|35887.3|35974|35887.7|35978.4|35890.6|35972.2|35885.1|21
1651121540000|2022-04-28 04:52:20|35970.9|35882.8|35975.9|35882.4|35976.6|35885.3|35970.9|35881.3|9
1651121550000|2022-04-28 04:52:30|35975.1|35882.2|35977.1|35886.3|35980.7|35887.2|35975.1|35880.3|11
1651121560000|2022-04-28 04:52:40|35977.7|35885.3|35969.8|35889.9|35981.1|35889.9|35969.8|35884.3|19
1651121570000|2022-04-28 04:52:50|35972.9|35889.4|35978.8|35884.9|35982.5|35891.6|35971.5|35882.2|28
1651121580000|2022-04-28 04:53:00|35983.6|35881|35979.9|35885|35983.6|35887.8|35973.9|35881|24
1651121590000|2022-04-28 04:53:10|35980.5|35885.3|35978.7|35887.8|35980.6|35887.8|35978.7|35885.3|16
1651121600000|2022-04-28 04:53:20|35978.9|35887.2|35974|35889.7|35981.3|35891.8|35971.9|35885.7|18
1651121610000|2022-04-28 04:53:30|35973.2|35893|35973.4|35887.1|35987.6|35893|35968.4|35884|24
1651121620000|2022-04-28 04:53:40|35973|35885.4|35984.5|35887|35988.8|35890.3|35972.4|35884.1|24
1651121630000|2022-04-28 04:53:50|35985.5|35886|35974.2|35888.1|35985.9|35889.9|35972|35883|35
1651121640000|2022-04-28 04:54:00|35979.2|35885.4|35985.1|35889|35985.1|35889.7|35977.6|35885.4|22
1651121650000|2022-04-28 04:54:10|35985.7|35889.4|35985.4|35893.8|35992.6|35893.8|35982.3|35888.1|35
1651121660000|2022-04-28 04:54:20|35986.8|35893.6|35984.7|35897.7|35988.9|35898|35981|35893.6|34
1651121670000|2022-04-28 04:54:30|35984.3|35896.7|35986.4|35896.7|35990.2|35898.4|35984.3|35895.6|26
1651121680000|2022-04-28 04:54:40|35987.2|35895.4|35998.1|35903.3|35998.1|35904.1|35987.2|35892.9|27
1651121690000|2022-04-28 04:54:50|36000.1|35899.3|35997.2|35901.4|36000.2|35905.1|35995.2|35898.7|26
1651121700000|2022-04-28 04:55:00|35997.4|35901.2|35992.5|35903.6|35997.4|35904.2|35991.5|35900.8|21
1651121710000|2022-04-28 04:55:10|35992.6|35903.8|35998.3|35899.9|35998.3|35905.3|35990|35899.6|28
1651121720000|2022-04-28 04:55:20|35995.6|35903.4|35997|35901.2|35997.4|35908.1|35988.7|35899.7|27
1651121730000|2022-04-28 04:55:30|35994.4|35904.4|35994.5|35903.1|35998.5|35911.1|35983.3|35900.6|20
1651121740000|2022-04-28 04:55:40|35993.1|35905.4|35995.9|35900.3|35997.9|35907.7|35991.4|35898.3|28
1651121750000|2022-04-28 04:55:50|35995|35901.7|35987.5|35903.4|35997.2|35905.5|35986.1|35899.6|17
1651121760000|2022-04-28 04:56:00|35993.4|35899.7|35991.1|35897.6|35995.8|35900.8|35989.2|35897.2|16
1651121770000|2022-04-28 04:56:10|35990.1|35898.8|35984.5|35893.8|35990.8|35902.3|35984.5|35893.8|23
1651121780000|2022-04-28 04:56:20|35986.8|35894|35988.3|35895.7|35991.5|35902.5|35977.7|35893.6|21
1651121790000|2022-04-28 04:56:30|35987.1|35895.9|35984.1|35893.5|35992.3|35900|35980|35888|31
1651121800000|2022-04-28 04:56:40|35985.3|35892.6|35974.1|35888.5|35985.3|35895.8|35974.1|35886.7|23
1651121810000|2022-04-28 04:56:50|35976.1|35888.7|35977.9|35889.2|35982|35889.2|35974|35885.7|15
1651121820000|2022-04-28 04:57:00|35976.2|35889.1|35988.4|35895.2|35991.7|35897|35976.2|35883.1|26
1651121830000|2022-04-28 04:57:10|35988.6|35889.9|35996.4|35894.5|35996.8|35903.4|35979.1|35888.9|30
1651121840000|2022-04-28 04:57:20|35993.4|35898.8|35993.2|35897.6|35996.1|35903.2|35991.5|35897.4|16
1651121850000|2022-04-28 04:57:30|35994.1|35896.5|35993.7|35899.7|35994.3|35900.2|35988.1|35895.8|28
1651121860000|2022-04-28 04:57:40|35994.2|35900.1|35997.5|35904.7|35998.1|35904.7|35989.4|35899.5|22
1651121870000|2022-04-28 04:57:50|35998.1|35903.9|36001.1|35905.7|36001.4|35906.9|35993.7|35903.3|13
1651121880000|2022-04-28 04:58:00|36002.1|35904.3|35998.1|35908|36002.1|35910.3|35991.8|35900.3|24
1651121890000|2022-04-28 04:58:10|36000.4|35905.9|35999.5|35907.7|36004.2|35910.1|35990.8|35904.4|24
1651121900000|2022-04-28 04:58:20|36000.1|35905.3|36000.2|35908.4|36001.6|35909.1|35998|35905.3|22
1651121910000|2022-04-28 04:58:30|35999.9|35906.4|36002.9|35907.6|36003.6|35908.9|35999.6|35905.8|14
1651121920000|2022-04-28 04:58:40|36002.2|35908.8|36005.8|35908.9|36007|35912.8|35986|35903.8|24
1651121930000|2022-04-28 04:58:50|36003.9|35911.5|36007|35909.2|36007.1|35911.5|36003.9|35909.1|24
1651121940000|2022-04-28 04:59:00|36006.9|35909.7|36005.5|35910.6|36006.9|35911.4|36003.9|35908.7|24
1651121950000|2022-04-28 04:59:10|36006.4|35908.7|36003.2|35910.5|36006.4|35910.5|35992.3|35903.8|15
1651121960000|2022-04-28 04:59:20|36001.4|35909.9|36003.3|35911.9|36004|35913|36000.3|35909.7|13
1651121970000|2022-04-28 04:59:30|36005.9|35916.1|36009.5|35913.2|36009.5|35916.1|36005.8|35912.1|15
1651121980000|2022-04-28 04:59:40|36008.5|35914.7|36008.1|35911.8|36009|35916.3|35988.1|35904.4|17
1651121990000|2022-04-28 04:59:50|36008|35912|36008.7|35912.4|36009.1|35916.7|36004.5|35907.8|25
1651122000000|2022-04-28 05:00:00|36012.5|35909.8|35996.2|35908.5|36013.1|35913.2|35995.6|35906.8|29
1651122010000|2022-04-28 05:00:10|35996.5|35908.9|36001.2|35912.3|36001.2|35912.3|35996.3|35906.6|26
1651122020000|2022-04-28 05:00:20|36001.7|35911|36001.6|35914.1|36003.3|35914.2|36001.1|35911|18
1651122030000|2022-04-28 05:00:30|36002|35913.1|36001.5|35914.5|36003.9|35916.2|35996.2|35910.9|27
1651122040000|2022-04-28 05:00:40|36001.1|35915.3|36002|35914.5|36012.7|35919.6|35993|35899.1|20
1651122050000|2022-04-28 05:00:50|36003.6|35912.6|35999.3|35905.7|36004.2|35914.6|35993|35905.7|27
1651122060000|2022-04-28 05:01:00|35998.7|35906.1|36001|35906.6|36001|35909.9|35997.7|35904.9|25
1651122070000|2022-04-28 05:01:10|35991.8|35904.6|35999.6|35912.3|35999.6|35912.3|35991.7|35904.6|21
1651122080000|2022-04-28 05:01:20|36002.9|35914.3|36007.1|35920.2|36011|35921.8|35997.2|35911.7|25
1651122090000|2022-04-28 05:01:30|36007|35918.5|36008.5|35919.5|36008.5|35921.7|36004.8|35915.7|23
1651122100000|2022-04-28 05:01:40|36008.6|35919.3|36004.2|35915.9|36009.1|35921.5|35999.6|35913.9|25
1651122110000|2022-04-28 05:01:50|36005.5|35916.3|36012.3|35922.7|36013.5|35922.7|36004.3|35915|28
1651122120000|2022-04-28 05:02:00|36012.6|35920.1|36011.1|35922.8|36014.6|35931.1|36004.5|35917.8|17
1651122130000|2022-04-28 05:02:10|36012|35921.3|36003.5|35920.4|36014.6|35925|36003.5|35920.4|22
1651122140000|2022-04-28 05:02:20|36006.7|35921.8|36014.8|35928.8|36019|35931.2|36006.7|35921.3|30
1651122150000|2022-04-28 05:02:30|36014.9|35928.9|36011.1|35927.1|36023.5|35936.5|36011.1|35927.1|27
1651122160000|2022-04-28 05:02:40|36012.9|35927.8|36015.1|35931.2|36015.9|35931.2|36010.5|35925.4|23
1651122170000|2022-04-28 05:02:50|36015.5|35931.1|36021.1|35934|36021.1|35934.3|36015.5|35931.1|25
1651122180000|2022-04-28 05:03:00|36021|35933.8|36025.9|35937.6|36027.8|35941|36019.2|35933.8|23
1651122190000|2022-04-28 05:03:10|36028.3|35933.4|36027.4|35941.3|36028.5|35941.6|36021.4|35933.4|27
1651122200000|2022-04-28 05:03:20|36028|35941|36035.1|35947|36035.3|35947|36022|35938.3|31
1651122210000|2022-04-28 05:03:30|36035.5|35947.3|36027.8|35940|36036.2|35948.6|36024.5|35939|31
1651122220000|2022-04-28 05:03:40|36028.1|35940.4|36029|35935.5|36035.6|35941.9|36021.2|35935.3|29
1651122230000|2022-04-28 05:03:50|36027.6|35933.4|36033.1|35944.3|36033.1|35944.3|36023.3|35933.4|19
1651122240000|2022-04-28 05:04:00|36029.9|35944.8|36030|35943.2|36034.8|35948.5|36023.3|35938.7|27
1651122250000|2022-04-28 05:04:10|36030.4|35943|36031.4|35941.2|36034.6|35943.7|36025|35938.2|26
1651122260000|2022-04-28 05:04:20|36030.5|35942.2|36039.5|35949.9|36041.5|35949.9|36007.4|35931.6|28
1651122270000|2022-04-28 05:04:30|36039.4|35949.7|36039.7|35949.4|36041.1|35951.4|36037.1|35947.4|30
1651122280000|2022-04-28 05:04:40|36039.3|35949.5|36039.4|35955.4|36045.5|35955.4|36031.3|35947.5|29
1651122290000|2022-04-28 05:04:50|36040.2|35956.1|36045.1|35962.1|36049.5|35962.1|36040.1|35955.2|31
1651122300000|2022-04-28 05:05:00|36055.1|35954.7|36061.3|35953.4|36063|35960.5|36055.1|35953.4|33
1651122310000|2022-04-28 05:05:10|36059.5|35955.7|36056.8|35955.7|36059.5|35957.4|36051|35952.5|30
1651122320000|2022-04-28 05:05:20|36057.6|35955.3|36047|35952.1|36057.6|35955.3|36043.4|35948.1|28
1651122330000|2022-04-28 05:05:30|36048.2|35952.9|36052.1|35950.3|36055.4|35954.7|36044.8|35947.6|24
1651122340000|2022-04-28 05:05:40|36052.4|35950.6|36053.3|35948.7|36054.2|35952.1|36051.6|35948.7|20
1651122350000|2022-04-28 05:05:50|36053|35950|36052.9|35950.4|36053|35952.9|36046|35948.6|22
1651122360000|2022-04-28 05:06:00|36048.5|35951.6|36051.5|35961.7|36057.7|35962.8|36045.7|35948.8|32
1651122370000|2022-04-28 05:06:10|36059.6|35962.6|36052.6|35963.4|36060.3|35966|36046.6|35954.8|34
1651122380000|2022-04-28 05:06:20|36050.5|35965.7|36048.1|35959.8|36052.1|35965.7|36042|35956.1|25
1651122390000|2022-04-28 05:06:30|36048.7|35958.5|36049.7|35960.6|36050.9|35961.8|36048.7|35958.5|25
1651122400000|2022-04-28 05:06:40|36049.2|35960.5|36051.3|35960.5|36054.7|35963.7|36034.5|35956.4|24
1651122410000|2022-04-28 05:06:50|36051.5|35960.9|36051.5|35962.3|36053.9|35966.5|36029.9|35954.7|28
1651122420000|2022-04-28 05:07:00|36050.6|35963.4|36045.2|35961.6|36053.8|35969|36031.2|35958.7|26
1651122430000|2022-04-28 05:07:10|36046.7|35962.3|36050.4|35961.7|36050.5|35965.5|36035.1|35955.6|23
1651122440000|2022-04-28 05:07:20|36053.2|35958|36050.6|35964|36053.2|35964|36050.3|35958|17
1651122450000|2022-04-28 05:07:30|36051.5|35962.6|36045.7|35959.2|36052.6|35962.6|36041.4|35958.1|13
1651122460000|2022-04-28 05:07:40|36046|35960.8|36048.4|35963.1|36051.8|35963.2|36046|35958.8|19
1651122470000|2022-04-28 05:07:50|36049.3|35962.9|36050.6|35960.6|36051.6|35962.9|36048.9|35959.6|19
1651122480000|2022-04-28 05:08:00|36050.4|35960.5|36042|35961.1|36050.4|35961.1|36034.8|35953.1|20
1651122490000|2022-04-28 05:08:10|36045.2|35958|36050.7|35964.6|36052.8|35965.3|36044.9|35957|26
1651122500000|2022-04-28 05:08:20|36050.3|35963.5|36050.6|35962.9|36052.3|35964.4|36048.9|35962.8|17
1651122510000|2022-04-28 05:08:30|36050.7|35961.8|36053.3|35963.9|36054.1|35963.9|36048.1|35961.4|11
1651122520000|2022-04-28 05:08:40|36054.1|35962.5|36051.6|35958.2|36055.8|35967.8|36039.2|35956.3|20
1651122530000|2022-04-28 05:08:50|36050.7|35960.3|36048.3|35959.1|36051.2|35966.8|36040.1|35955.9|26
1651122540000|2022-04-28 05:09:00|36049.3|35958.1|36047.9|35958|36049.4|35959|36045.3|35954|23
1651122550000|2022-04-28 05:09:10|36047.3|35959|36048.5|35960|36049.6|35960|36046.1|35955.9|20
1651122560000|2022-04-28 05:09:20|36048.4|35959.9|36041.6|35958.5|36050.4|35959.9|36041.4|35957.2|16
1651122570000|2022-04-28 05:09:30|36042.1|35959.5|36050.4|35958.7|36054.2|35964.8|36038.5|35951.6|23
1651122580000|2022-04-28 05:09:40|36051|35959.1|36049.4|35963.4|36051|35965|36027.1|35949.6|21
1651122590000|2022-04-28 05:09:50|36048.3|35962.6|36037|35959.7|36048.3|35962.6|36037|35956.5|26
1651122600000|2022-04-28 05:10:00|36041.5|35960.8|36036.6|35959.1|36043.9|35960.8|36036.6|35957.5|17
1651122610000|2022-04-28 05:10:10|36039.1|35957.4|36042|35962.2|36044.3|35962.2|36039.1|35956.3|24
1651122620000|2022-04-28 05:10:20|36043.6|35961.1|36045|35959.7|36054.4|35963.8|36033.6|35952.6|15
1651122630000|2022-04-28 05:10:30|36043.2|35959.1|36050.6|35960.7|36051.4|35964.3|36043.2|35958.4|20
1651122640000|2022-04-28 05:10:40|36051.2|35959.4|36051.5|35964|36052.6|35964|36049.7|35959.4|19
1651122650000|2022-04-28 05:10:50|36051.1|35959.9|36043.9|35956|36051.5|35961.5|36041.6|35956|28
1651122660000|2022-04-28 05:11:00|36044.5|35957.2|36046.4|35957|36047.2|35958.9|36044.5|35956.5|18
1651122670000|2022-04-28 05:11:10|36045.9|35958.5|36043.6|35958|36047.6|35959.3|36041.3|35956.7|19
1651122680000|2022-04-28 05:11:20|36042.8|35962.1|36046.7|35958.8|36048.7|35971|36035.3|35954.1|27
1651122690000|2022-04-28 05:11:30|36047.5|35959.2|36050.8|35960.8|36051.3|35961.3|36046.8|35957.6|25
1651122700000|2022-04-28 05:11:40|36050|35961.8|36043.2|35958.3|36050.2|35961.8|36038.3|35955.4|25
1651122710000|2022-04-28 05:11:50|36043.1|35958.5|36047.5|35959.3|36048.6|35961.4|36043.1|35957.5|29
1651122720000|2022-04-28 05:12:00|36047.1|35955.7|36042.5|35958.1|36053.2|35961|36042.5|35955.7|30
1651122730000|2022-04-28 05:12:10|36042.7|35957.8|36045.5|35958.8|36046.8|35961|36042.6|35957|23
1651122740000|2022-04-28 05:12:20|36044.7|35957.9|36044.6|35960.6|36046|35967.9|36038.2|35954.8|22
1651122750000|2022-04-28 05:12:30|36048.9|35955|36047.1|35960.6|36049.8|35963.1|36045.5|35955|23
1651122760000|2022-04-28 05:12:40|36047.9|35956.5|36048.2|35958.3|36049.2|35960.5|36046.9|35955.9|19
1651122770000|2022-04-28 05:12:50|36048|35959.2|36041.4|35961.9|36048|35961.9|36036.1|35954.8|20
1651122780000|2022-04-28 05:13:00|36042.1|35961.8|36037.8|35955.4|36043.5|35963.1|36037.7|35955.4|22
1651122790000|2022-04-28 05:13:10|36042.3|35957.4|36049.2|35956.7|36049.5|35961.9|36041.8|35956|25
1651122800000|2022-04-28 05:13:20|36048.3|35958|36050.7|35958.6|36050.8|35960.5|36033.3|35957.2|22
1651122810000|2022-04-28 05:13:30|36052.3|35956|36049.2|35959.2|36052.3|35964|36046|35956|19
1651122820000|2022-04-28 05:13:40|36049|35960.1|36038.4|35958.8|36050.2|35960.1|36036.9|35956|13
1651122830000|2022-04-28 05:13:50|36039.5|35959|36045.1|35958.1|36046|35959.6|36039.5|35957|23
1651122840000|2022-04-28 05:14:00|36045|35953.8|36050.5|35961|36051.4|35963.3|36043.5|35953|20
1651122850000|2022-04-28 05:14:10|36050.2|35961.2|36044.7|35961.4|36051.3|35963.3|36042.5|35959.2|18
1651122860000|2022-04-28 05:14:20|36044|35960.8|36045.4|35959|36047.9|35961.5|36040.7|35957.3|26
1651122870000|2022-04-28 05:14:30|36045.5|35958.6|36048.4|35960.4|36048.4|35962.9|36043.2|35958|16
1651122880000|2022-04-28 05:14:40|36046.8|35962.6|36040.9|35956.4|36048.9|35962.6|36034.4|35955.6|19
1651122890000|2022-04-28 05:14:50|36042.1|35956.5|36044.2|35956.8|36044.2|35957.9|36042.1|35956.5|17
1651122900000|2022-04-28 05:15:00|36045.5|35960.8|36049.5|35955.7|36049.5|35962|36037.9|35955.7|20
1651122910000|2022-04-28 05:15:10|36044.3|35962.4|36048.1|35957.1|36050.3|35962.4|36044.3|35952.2|24
1651122920000|2022-04-28 05:15:20|36049.2|35955.5|36048.9|35956.4|36049.2|35960.8|36047.1|35953.6|26
1651122930000|2022-04-28 05:15:30|36050.4|35960.3|36042.3|35958|36050.6|35961.6|36039.1|35957.5|19
1651122940000|2022-04-28 05:15:40|36042.4|35958.1|36050.3|35964.1|36050.3|35964.1|36042.4|35958.1|27
1651122950000|2022-04-28 05:15:50|36049.8|35964.9|36053.4|35962.7|36053.4|35964.9|36047.2|35960.8|26
1651122960000|2022-04-28 05:16:00|36053.1|35963.2|36046.4|35962.7|36053.1|35965.3|36040.7|35958|17
1651122970000|2022-04-28 05:16:10|36048.1|35963.2|36051.5|35963|36052.5|35964.2|36047.4|35961.3|23
1651122980000|2022-04-28 05:16:20|36051.6|35962.9|36047.9|35960.6|36051.6|35964.8|36037.3|35956.4|20
1651122990000|2022-04-28 05:16:30|36047.3|35962.3|36051.4|35962.8|36055.2|35965|36047.3|35961|22
1651123000000|2022-04-28 05:16:40|36051.3|35963|36046.2|35961.8|36052.4|35963.6|36040.4|35960.2|25
1651123010000|2022-04-28 05:16:50|36045.7|35961.6|36037|35960.3|36056.1|35966.3|36036.1|35958|23
1651123020000|2022-04-28 05:17:00|36038.7|35961.4|36051.7|35965|36054.6|35966.5|36038.7|35960.7|23
1651123030000|2022-04-28 05:17:10|36052.5|35964.2|36046.5|35959.2|36054.5|35967.6|36041.3|35959.2|20
1651123040000|2022-04-28 05:17:20|36048.5|35961.7|36056.7|35967.9|36058.2|35969.4|36046|35959.4|25
1651123050000|2022-04-28 05:17:30|36056.8|35967.5|36049.1|35964|36057.7|35967.5|36043.4|35961.9|27
1651123060000|2022-04-28 05:17:40|36049.6|35964.4|36044.7|35967.7|36050.6|35969.2|36044.2|35964.4|17
1651123070000|2022-04-28 05:17:50|36044.6|35967.4|36050.5|35962.9|36050.5|35967.6|36043|35960.3|15
1651123080000|2022-04-28 05:18:00|36047.3|35966.6|36053.6|35964.6|36055.8|35966.6|36047.2|35962.4|20
1651123090000|2022-04-28 05:18:10|36052.8|35964.2|36056.4|35968|36058.1|35970.8|36040.6|35960.4|28
1651123100000|2022-04-28 05:18:20|36057.8|35965.7|36056.2|35962.7|36057.8|35968|36053.5|35962.7|20
1651123110000|2022-04-28 05:18:30|36056.1|35962.6|36045.1|35961.3|36056.1|35966.8|36044.9|35961.3|20
1651123120000|2022-04-28 05:18:40|36047.1|35962.3|36053.4|35967.9|36053.8|35968.1|36046.9|35962.2|21
1651123130000|2022-04-28 05:18:50|36054.6|35968.7|36054.4|35974.6|36063.6|35980.5|36054.4|35966.8|23
1651123140000|2022-04-28 05:19:00|36054.8|35975.4|36052.2|35968.5|36063|35975.4|36052.2|35966.6|23
1651123150000|2022-04-28 05:19:10|36051.1|35968.2|36054.5|35971.1|36055.2|35971.8|36050.3|35967.8|22
1651123160000|2022-04-28 05:19:20|36054.8|35970.4|36052.4|35969.3|36055.9|35973|36050.6|35968.6|21
1651123170000|2022-04-28 05:19:30|36053.4|35968.4|36047.4|35973.2|36056.3|35973.2|36043.9|35967.1|19
1651123180000|2022-04-28 05:19:40|36047.3|35973|36049.1|35967.2|36052.6|35973|36043.1|35963.9|24
1651123190000|2022-04-28 05:19:50|36046.6|35967.6|36048.7|35968.4|36048.9|35970.2|36044.5|35967.2|19
1651123200000|2022-04-28 05:20:00|36049.1|35969.3|36049.5|35968.3|36051|35970|36045.8|35967.2|15
1651123210000|2022-04-28 05:20:10|36049|35969.5|36044.5|35968.1|36056.6|35973.1|36043.6|35966.6|16
1651123220000|2022-04-28 05:20:20|36042.9|35967.2|36045.7|35975.2|36056.3|35980.3|36040.5|35964.3|21
1651123230000|2022-04-28 05:20:30|36040.6|35973.2|36051|35974.5|36052.4|35984.5|36040.6|35972.2|17
1651123240000|2022-04-28 05:20:40|36049.1|35975|36048.3|35979.3|36054|35984|36043.6|35973.1|23
1651123250000|2022-04-28 05:20:50|36046.9|35979.5|36047.7|35979.6|36049.1|35980.7|36045.4|35979.5|8
1651123260000|2022-04-28 05:21:00|36048.2|35979.1|36051.4|35980|36052.5|35981.7|36048.1|35978.7|12
1651123270000|2022-04-28 05:21:10|36050.6|35980.3|36049.1|35981.8|36052|35982.7|36043.1|35979.6|22
1651123280000|2022-04-28 05:21:20|36048.6|35982.7|36053.7|35983.7|36056|35983.7|36048.6|35977.9|16
1651123290000|2022-04-28 05:21:30|36054.6|35982.4|36049.9|35982.2|36054.7|35982.7|36049.9|35981|18
1651123300000|2022-04-28 05:21:40|36050.6|35981.5|36047.2|35977.7|36050.6|35981.9|36039.7|35974.7|16
1651123310000|2022-04-28 05:21:50|36046.6|35978.4|36050.1|35983.3|36051.6|35986.8|36046.5|35977.2|21
1651123320000|2022-04-28 05:22:00|36049.8|35982.1|36055|35988.4|36055|35988.4|36049.1|35980.1|17
1651123330000|2022-04-28 05:22:10|36055.4|35987.6|36055.8|35989.2|36057.1|35989.2|36052.7|35983.8|18
1651123340000|2022-04-28 05:22:20|36055.9|35988|36059|35988.5|36059.8|35990.3|36051.5|35984.8|28
1651123350000|2022-04-28 05:22:30|36058.2|35988.2|36057.5|35988.7|36059.3|35990|36056.3|35987.7|27
1651123360000|2022-04-28 05:22:40|36057.1|35988.5|36050.8|35989.9|36057.1|35990.9|36050.5|35988.1|21
1651123370000|2022-04-28 05:22:50|36050.2|35989.5|36051|35988.9|36054.1|35990.9|36044.7|35981.7|25
1651123380000|2022-04-28 05:23:00|36051.9|35988.5|36054.3|35984.3|36058.9|35993.6|36043.9|35983.1|19
1651123390000|2022-04-28 05:23:10|36052.3|35985.2|36060.3|35990.1|36062.2|35991.4|36052.3|35985.2|19
1651123400000|2022-04-28 05:23:20|36059.4|35990.9|36053.9|35988.6|36060.2|35991.4|36052.7|35986.9|18
1651123410000|2022-04-28 05:23:30|36052.6|35989.8|36054.4|35986|36057|35989.8|36051.2|35984.5|23
1651123420000|2022-04-28 05:23:40|36054.7|35987.1|36055.9|35988.7|36056.4|35989|36052.5|35985.9|13
1651123430000|2022-04-28 05:23:50|36053.8|35990.5|36054.6|35987.1|36055.4|35990.8|36046.5|35982.5|13
1651123440000|2022-04-28 05:24:00|36054.2|35986.6|36054.6|35991.3|36057.7|35991.3|36053.5|35986.3|12
1651123450000|2022-04-28 05:24:10|36055.8|35990.5|36056.4|35989.1|36062.5|35991.3|36046.4|35981.6|20
1651123460000|2022-04-28 05:24:20|36055|35989.3|36057.1|35988.6|36058.1|35990.8|36054.2|35987.5|16
1651123470000|2022-04-28 05:24:30|36057.6|35987.7|36054.7|35989.5|36058.9|35990.8|36052.4|35986.6|25
1651123480000|2022-04-28 05:24:40|36055|35988.9|36057.4|35990.6|36059.2|35990.6|36054|35986.6|30
1651123490000|2022-04-28 05:24:50|36058.2|35990.2|36058.1|35989.7|36059|35991.7|36057.2|35988.5|20
1651123500000|2022-04-28 05:25:00|36057.9|35986|36056.8|35987.4|36063.3|35992.5|36048.4|35986|24
1651123510000|2022-04-28 05:25:10|36056.4|35988|36057.6|35988.4|36058.3|35989.5|36055.5|35987.2|24
1651123520000|2022-04-28 05:25:20|36057|35989|36053.9|35986.2|36058.1|35989.4|36053.9|35986.2|17
1651123530000|2022-04-28 05:25:30|36053|35985.3|36065.1|35986.4|36066|35990.5|36052.6|35984.9|18
1651123540000|2022-04-28 05:25:40|36063.8|35985.3|36054.9|35984.3|36063.8|35988.8|36054.9|35984.3|19
1651123550000|2022-04-28 05:25:50|36051.6|35983.3|36057.3|35989.5|36057.8|35989.5|36051.6|35983.3|24
1651123560000|2022-04-28 05:26:00|36063.7|35988|36056.8|35988|36064.2|35991|36054.8|35987.2|20
1651123570000|2022-04-28 05:26:10|36056.6|35987.8|36057|35984.7|36058.1|35990.2|36053.9|35982.4|19
1651123580000|2022-04-28 05:26:20|36057.6|35984.1|36054.5|35984.8|36057.8|35985.4|36053.5|35984|22
1651123590000|2022-04-28 05:26:30|36054.3|35985.1|36053.5|35985.4|36057.7|35989|36050.5|35984.1|25
1651123600000|2022-04-28 05:26:40|36052.7|35986|36056.1|35986.8|36057.8|35989.7|36050.7|35983.1|24
1651123610000|2022-04-28 05:26:50|36056.7|35988.2|36051.4|35982|36057.9|35988.2|36048.8|35979.6|21
1651123620000|2022-04-28 05:27:00|36052.7|35981.4|36049.9|35981.6|36055.5|35986.2|36048.7|35979.9|29
1651123630000|2022-04-28 05:27:10|36051|35982.1|36054.2|35983.9|36060.3|35984.9|36050.7|35980.3|29
1651123640000|2022-04-28 05:27:20|36053.5|35983.6|36053.2|35984.7|36055.7|35987|36052.5|35983.4|20
1651123650000|2022-04-28 05:27:30|36052.6|35985.7|36053.6|35984.8|36055.1|35986.8|36052.1|35984|20
1651123660000|2022-04-28 05:27:40|36053.7|35983.9|36047.3|35980|36058|35987|36047.3|35980|15
1651123670000|2022-04-28 05:27:50|36050.7|35982.2|36058.7|35986|36058.9|35986|36050.7|35981.3|25
1651123680000|2022-04-28 05:28:00|36059.1|35985.6|36058.3|35984.4|36061.7|35986.7|36049.1|35981.8|19
1651123690000|2022-04-28 05:28:10|36057.7|35984.8|36060.2|35987.7|36062.3|35987.9|36057.7|35984.8|16
1651123700000|2022-04-28 05:28:20|36048.7|35983|36052.2|35987.6|36053|35987.6|36048.7|35982.6|8
1651123710000|2022-04-28 05:28:30|36052.1|35986.3|36052.8|35986.2|36054.4|35988.2|36051.6|35985.8|10
1651123720000|2022-04-28 05:28:40|36057.7|35988.2|36057.8|35991.5|36059.5|35991.5|36057.2|35987.8|14
1651123730000|2022-04-28 05:28:50|36039.7|35979.3|36051.4|35990.1|36051.9|35998.4|36039.7|35979.3|12
1651123740000|2022-04-28 05:29:00|36048.4|35998.4|36057.3|35988.7|36059.9|35998.4|36048.4|35985.3|20
1651123750000|2022-04-28 05:29:10|36058.4|35988.6|36058.9|35990.4|36060.3|35990.8|36058.4|35988.5|21
1651123760000|2022-04-28 05:29:20|36058.6|35990.3|36058.5|35987.7|36058.6|35990.3|36051.2|35984.6|22
1651123770000|2022-04-28 05:29:30|36056.8|35986.9|36056.8|35991.6|36059.2|35991.6|36056.8|35986.9|9
1651123780000|2022-04-28 05:29:40|36057.7|35990.3|36058.3|35989.3|36058.7|35991.6|36056.7|35988.4|11
1651123790000|2022-04-28 05:29:50|36057.3|35990.1|36055.7|35990.2|36057.8|35990.4|36049.2|35989|10
1651123800000|2022-04-28 05:30:00|36065.8|35985.9|36052.6|35983.9|36065.8|35987.6|36051.5|35982.5|32
1651123810000|2022-04-28 05:30:10|36054.6|35984|36053.6|35985.7|36056.6|35985.8|36053.6|35984|22
1651123820000|2022-04-28 05:30:20|36053.4|35985.4|36056.1|35984.9|36057.1|35986.8|36051.7|35980.7|14
1651123830000|2022-04-28 05:30:30|36059|35980|36056.1|35986.9|36059.4|35989.6|36053.3|35980|18
1651123840000|2022-04-28 05:30:40|36056.9|35987.1|36048.4|35983.7|36058|35989.7|36048.4|35983.3|11
1651123850000|2022-04-28 05:30:50|36054.4|35983.5|36059.6|35989.1|36060.4|35990.6|36054|35983.5|22
1651123860000|2022-04-28 05:31:00|36060.3|35989.7|36058.1|35988.4|36060.6|35991.6|36058.1|35987.2|8
1651123870000|2022-04-28 05:31:10|36058.5|35988.7|36054|35988.6|36059.3|35990.3|36051.5|35988.1|21
1651123880000|2022-04-28 05:31:20|36053.3|35988.1|36058.9|35986.3|36062|35989.6|36053.3|35984.7|22
1651123890000|2022-04-28 05:31:30|36060.4|35985.8|36059|35989.5|36060.4|35990.4|36057.1|35985.8|15
1651123900000|2022-04-28 05:31:40|36058.1|35990.2|36052.8|35986.5|36060.9|35990.9|36052.2|35986.5|16
1651123910000|2022-04-28 05:31:50|36055.9|35983.2|36052.7|35984.2|36055.9|35990.5|36050.1|35983.2|20
1651123920000|2022-04-28 05:32:00|36053.8|35984.9|36052.5|35983.8|36053.9|35984.9|36050.3|35981.9|16
1651123930000|2022-04-28 05:32:10|36053.5|35984.5|36054.1|35983.1|36055.8|35986.8|36052|35983.1|20
1651123940000|2022-04-28 05:32:20|36054.3|35979.1|36048.1|35978.2|36056|35982.7|36044.9|35976.9|28
1651123950000|2022-04-28 05:32:30|36048.6|35978.3|36052.6|35980.5|36052.6|35981|36048.6|35978.3|19
1651123960000|2022-04-28 05:32:40|36052.3|35979.6|36050.3|35981.6|36053.1|35981.6|36050.3|35979.3|15
1651123970000|2022-04-28 05:32:50|36050.5|35981.8|36055|35984.2|36059.6|35984.5|36050.1|35981|22
1651123980000|2022-04-28 05:33:00|36055.1|35983.4|36053.7|35985|36056.3|35987.2|36053.2|35982.4|14
1651123990000|2022-04-28 05:33:10|36055.1|35983.7|36056.3|35984.4|36058.1|35987.6|36045.2|35979.1|21
1651124000000|2022-04-28 05:33:20|36055.8|35983.3|36057.5|35979.6|36057.5|35988.5|36049.8|35979.6|17
1651124010000|2022-04-28 05:33:30|36056.2|35983.6|36053|35983.3|36057.2|35985.9|36052.5|35981.6|27
1651124020000|2022-04-28 05:33:40|36052.3|35984.7|36054.3|35984.5|36055.2|35985.6|36051.7|35981|17
1651124030000|2022-04-28 05:33:50|36054.5|35984.8|36051.3|35986.2|36063|35987.1|36051.3|35983.4|22
1651124040000|2022-04-28 05:34:00|36053.8|35985.7|36055.9|35988|36057.3|35989.2|36051.3|35981.4|27
1651124050000|2022-04-28 05:34:10|36055.7|35987.7|36057.1|35987.1|36058|35987.7|36052.7|35984|15
1651124060000|2022-04-28 05:34:20|36057.4|35987.3|36050.1|35990.6|36059.4|35991.3|36047.3|35985.7|21
1651124070000|2022-04-28 05:34:30|36052.2|35991.3|36056.3|35989.4|36061.4|35991.8|36049|35987.4|21
1651124080000|2022-04-28 05:34:40|36054.3|35989.8|36052.1|35988.6|36061.2|35991|36048.5|35985.5|22
1651124090000|2022-04-28 05:34:50|36054.2|35989.7|36051.4|35986.9|36057.4|35991.1|36048.5|35986.1|26
1651124100000|2022-04-28 05:35:00|36051.9|35987.3|36050.6|35984.3|36056.3|35987.3|36049.9|35983.9|20
1651124110000|2022-04-28 05:35:10|36050.8|35983.8|36048.8|35985.7|36052.5|35985.7|36048.8|35983.6|15
1651124120000|2022-04-28 05:35:20|36050|35984.5|36058.9|35987|36060.5|35988.6|36047.4|35983.2|24
1651124130000|2022-04-28 05:35:30|36058.3|35986.9|36058.8|35982.2|36060.7|35989.5|36051.1|35981.5|23
1651124140000|2022-04-28 05:35:40|36059.2|35983.1|36059.2|35984.2|36059.6|35987|36057.1|35982.3|26
1651124150000|2022-04-28 05:35:50|36058.2|35985|36056.6|35987.4|36059|35987.4|36054.9|35983.7|17
1651124160000|2022-04-28 05:36:00|36059.5|35985.7|36055.6|35988.7|36062.5|35988.7|36051.5|35985|30
1651124170000|2022-04-28 05:36:10|36058.7|35987.1|36062|35973.6|36066.3|35987.1|36057.3|35970.5|40
1651124180000|2022-04-28 05:36:20|36063.4|35973.1|36046.2|35982.2|36063.4|35982.2|36046.2|35970.1|36
1651124190000|2022-04-28 05:36:30|36047.9|35980.2|36050.5|35981|36050.9|35981.2|36044.5|35976.6|30
1651124200000|2022-04-28 05:36:40|36052.7|35982.1|36050.9|35983.5|36054.3|35984.4|36050.8|35981.2|32
1651124210000|2022-04-28 05:36:50|36051.5|35983.8|36050.2|35987.8|36056.9|35990|36050.2|35981.7|33
1651124220000|2022-04-28 05:37:00|36051.3|35987|36056.2|35988.9|36057.7|35990.8|36051.3|35987|32
1651124230000|2022-04-28 05:37:10|36056.7|35988.8|36053.1|35985.2|36057.2|35988.8|36050.8|35982.5|25
1651124240000|2022-04-28 05:37:20|36054.3|35985.9|36053.1|35988.4|36054.5|35989.2|36051|35985.2|16
1651124250000|2022-04-28 05:37:30|36053.4|35988.7|36056.2|35987.1|36059|35997.6|36047.6|35985.9|22
1651124260000|2022-04-28 05:37:40|36058.5|35988.1|36050|35990.2|36058.5|35991.3|36047.2|35983.2|29
1651124270000|2022-04-28 05:37:50|36053.2|35989.8|36059|35985.4|36063.5|35990.5|36051.7|35985.4|35
1651124280000|2022-04-28 05:38:00|36059.1|35986.6|36055.9|35984.9|36061.6|35987.8|36054.7|35983.9|35
1651124290000|2022-04-28 05:38:10|36056.5|35984.8|36055.7|35985.5|36058.5|35987|36054.1|35984.5|32
1651124300000|2022-04-28 05:38:20|36055.4|35985.4|36058.1|35986.1|36061.1|35986.2|36054.7|35985|34
1651124310000|2022-04-28 05:38:30|36058.5|35986.4|36061.4|35989.1|36062.4|35990.2|36058.5|35985|29
1651124320000|2022-04-28 05:38:40|36061.3|35987|36061.6|35988.6|36063.4|35990.3|36051|35983.1|36
1651124330000|2022-04-28 05:38:50|36061.3|35988.4|36062.7|35990|36064.2|35991|36061.3|35987.7|34
1651124340000|2022-04-28 05:39:00|36062.5|35989.2|36060.6|35987.1|36063.1|35989.9|36054.5|35986.5|33
1651124350000|2022-04-28 05:39:10|36060.1|35986.4|36055.9|35986.4|36060.6|35989.8|36055.1|35985.1|24
1651124360000|2022-04-28 05:39:20|36057.5|35986.8|36059.9|35989.9|36060.4|35990.1|36052.4|35981.4|34
1651124370000|2022-04-28 05:39:30|36063.5|35987|36059.5|35985|36063.9|35988.8|36057|35984.6|29
1651124380000|2022-04-28 05:39:40|36059.9|35985.8|36059.3|35990|36060.1|35990.1|36051.3|35983.3|25
1651124390000|2022-04-28 05:39:50|36059.4|35989.5|36059|35989.7|36060.7|35991.5|36054.9|35985.1|24
1651124400000|2022-04-28 05:40:00|36062.9|35987.9|36061.3|35989.1|36062.9|35990.4|36060.1|35987.5|29
1651124410000|2022-04-28 05:40:10|36062|35989.4|36052.8|35989|36062|35989.4|36052.8|35985.7|12
1651124420000|2022-04-28 05:40:20|36053|35987.8|36057.2|35989|36057.3|35990.8|36053|35986.3|18
1651124430000|2022-04-28 05:40:30|36059.2|35992.3|36059.7|35991.1|36060.5|35992.5|36058.8|35990.4|20
1651124440000|2022-04-28 05:40:40|36059.9|35991.3|36058.4|35988.8|36060|35991.5|36054.4|35984.2|26
1651124450000|2022-04-28 05:40:50|36057.8|35989.4|36056.3|35988.4|36059.2|35989.6|36053.3|35986.6|31
1651124460000|2022-04-28 05:41:00|36056.7|35988.7|36056.6|35989|36056.9|35989.1|36051.4|35985.6|30
1651124470000|2022-04-28 05:41:10|36056.5|35988.8|36059.7|35989|36061|35992.3|36053.5|35986.5|31
1651124480000|2022-04-28 05:41:20|36060|35988.5|36062.5|35990.4|36062.8|35992.9|36058.9|35988.5|26
1651124490000|2022-04-28 05:41:30|36062.7|35990|36063.7|35988.9|36063.7|35991.1|36060.9|35988.4|25
1651124500000|2022-04-28 05:41:40|36063.3|35988.5|36061|35989.2|36063.3|35989.5|36054.2|35986|22
1651124510000|2022-04-28 05:41:50|36060.4|35989|36054.1|35993.8|36060.4|35993.8|36053.9|35986.7|18
1651124520000|2022-04-28 05:42:00|36056.6|35991.2|36053.1|35993.2|36057.4|35995.1|36052.3|35990.2|25
1651124530000|2022-04-28 05:42:10|36051.9|35993.7|36059.9|35992.6|36061.5|35996.5|36051.8|35990.3|33
1651124540000|2022-04-28 05:42:20|36059.5|35991.8|36114.7|36018.2|36114.7|36028.7|36058.1|35990.5|37
1651124550000|2022-04-28 05:42:30|36112.3|36019.6|36105.3|36026.2|36116.2|36026.2|36103.7|36012.3|40
1651124560000|2022-04-28 05:42:40|36113.4|36032.2|36118.4|36022.8|36136.9|36044.6|36113.4|36022.5|39
1651124570000|2022-04-28 05:42:50|36120.8|36023.6|36105.7|36010.7|36124.9|36029.4|36096.2|36006.3|39
1651124580000|2022-04-28 05:43:00|36104.2|36009.9|36102.7|36009.6|36106.3|36013.3|36096.5|36005|38
1651124590000|2022-04-28 05:43:10|36100.7|36010.4|36112.1|36015.9|36113.9|36017.6|36098.9|36005.3|38
1651124600000|2022-04-28 05:43:20|36111.7|36016.7|36113.4|36019.7|36113.4|36021|36102.6|36009.1|40
1651124610000|2022-04-28 05:43:30|36114.3|36018.3|36117.1|36022.1|36119.7|36030.5|36105|36016.4|39
1651124620000|2022-04-28 05:43:40|36115.4|36023.7|36113.4|36030.6|36136.6|36040.8|36113.4|36022.9|40
1651124630000|2022-04-28 05:43:50|36109.4|36043.5|36116.1|36027.5|36124|36046.6|36099.5|36020|37
1651124640000|2022-04-28 05:44:00|36105.7|36037.3|36103.9|36046.3|36118|36046.3|36100.1|36017.2|31
1651124650000|2022-04-28 05:44:10|36104.3|36044.9|36103.3|36027.9|36111|36046.5|36091.5|36023|26
1651124660000|2022-04-28 05:44:20|36124.5|36004.5|36085.5|36005.5|36124.5|36033.9|36079.4|35981|34
1651124670000|2022-04-28 05:44:30|36080.4|36007.4|36085.8|36000.8|36093.8|36008.4|36079.3|35998.9|31
1651124680000|2022-04-28 05:44:40|36089.4|35996.6|36087.5|35996.7|36096.9|36002.6|36072.9|35990|34
1651124690000|2022-04-28 05:44:50|36085.7|35994.6|36084.2|35988.2|36093.3|35995.5|36079.4|35980.4|24
1651124700000|2022-04-28 05:45:00|36090.6|35984|36077|35984.8|36090.6|35990.4|36074.2|35971.7|36
1651124710000|2022-04-28 05:45:10|36076.6|35983.9|36077.6|35981.7|36089|35986.4|36075|35969|31
1651124720000|2022-04-28 05:45:20|36079.4|35978.9|36076.4|35972.8|36089|35983.7|36065|35965.1|26
1651124730000|2022-04-28 05:45:30|36079.6|35969.1|36068.1|35977.4|36086|35977.4|36067.8|35962.5|31
1651124740000|2022-04-28 05:45:40|36083.6|35963.6|36067.8|35955.4|36086|35976|36061.6|35955.4|33
1651124750000|2022-04-28 05:45:50|36059.9|35961|36053.5|35936.7|36071.4|35963.1|36043.2|35936.7|37
1651124760000|2022-04-28 05:46:00|36038|35944.3|36060.8|35956.1|36066.8|35957.1|36038|35936.5|40
1651124770000|2022-04-28 05:46:10|36067|35949.2|36062.8|35946.4|36068.6|35959.8|36054.1|35945.7|36
1651124780000|2022-04-28 05:46:20|36065|35945|36060.7|35942.5|36065|35956|36048.8|35933.4|34
1651124790000|2022-04-28 05:46:30|36061.5|35942.8|36055.6|35947.6|36061.5|35954.4|36036.5|35939|22
1651124800000|2022-04-28 05:46:40|36055.1|35949.4|36044.1|35941.2|36062|35953.5|36041.1|35933.8|33
1651124810000|2022-04-28 05:46:50|36044.2|35939.5|36049|35929|36056.6|35943.2|36030.7|35926.9|36
1651124820000|2022-04-28 05:47:00|36041.8|35938.8|36034.2|35939|36051|35939|36034.2|35926.5|35
1651124830000|2022-04-28 05:47:10|36034.7|35939.1|36043.8|35937.5|36053|35942.2|36030.4|35927.5|33
1651124840000|2022-04-28 05:47:20|36044.2|35937.3|36046|35926|36053|35943.2|36033.5|35926|31
1651124850000|2022-04-28 05:47:30|36044.2|35924.2|36047.5|35946.5|36062.5|35954|36033.5|35924.2|38
1651124860000|2022-04-28 05:47:40|36044.2|35948.8|36044.2|35955.3|36048.7|35960|36039.1|35948.2|35
1651124870000|2022-04-28 05:47:50|36036.7|35961.3|36033.7|35961.1|36051|35963.1|36021.8|35932.5|27
1651124880000|2022-04-28 05:48:00|36047|35946|36045.9|35944|36049.5|35959|36026.4|35930.4|33
1651124890000|2022-04-28 05:48:10|36032|35951.7|36021.5|35951.9|36045|35957.6|36013.2|35924.1|29
1651124900000|2022-04-28 05:48:20|36029.3|35946.2|36016.3|35936.4|36031.5|35947.2|36012.7|35934.2|37
1651124910000|2022-04-28 05:48:30|36017|35937.2|36008.9|35927.7|36036|35937.3|36006.6|35923.3|39
1651124920000|2022-04-28 05:48:40|36015.8|35921.8|36015.6|35922.3|36030.1|35931.7|36001.9|35910.8|39
1651124930000|2022-04-28 05:48:50|36007.2|35928.8|36001.9|35933.3|36018.1|35933.3|36001.8|35914.6|32
1651124940000|2022-04-28 05:49:00|36001.8|35933.7|36002.6|35933.8|36016|35933.8|35999.5|35914|30
1651124950000|2022-04-28 05:49:10|36002.2|35934|35999.2|35930.9|36015|35934|35998.7|35914|28
1651124960000|2022-04-28 05:49:20|35998.9|35931.3|36000|35932.7|36016|35935.1|35998.8|35914|25
1651124970000|2022-04-28 05:49:30|35999.6|35932.2|36002.5|35921.9|36002.5|35933.2|35996.5|35921.9|26
1651124980000|2022-04-28 05:49:40|36006.7|35920.7|35997.3|35926.7|36014.6|35926.7|35993.9|35905.3|34
1651124990000|2022-04-28 05:49:50|35999|35926.3|35995|35915.6|36007|35926.3|35980.3|35894.2|35
1651125000000|2022-04-28 05:50:00|35993.7|35916|35997|35918.3|36007.4|35923.4|35993.7|35905.4|38
1651125010000|2022-04-28 05:50:10|35997.3|35912.8|35989.3|35913|36009.4|35916.9|35987.9|35901|38
1651125020000|2022-04-28 05:50:20|35987.4|35914.1|35990.4|35909.4|36000.4|35917.6|35980.2|35899.3|37
1651125030000|2022-04-28 05:50:30|35987.4|35911.6|35999.5|35899.9|36004.5|35911.6|35975.7|35884.5|37
1651125040000|2022-04-28 05:50:40|35997.4|35897.8|35992.9|35917.6|36009.2|35919.6|35985.6|35897.8|38
1651125050000|2022-04-28 05:50:50|35992|35918|35997.3|35918.7|36012.8|35921.1|35990.4|35906.6|39
1651125060000|2022-04-28 05:51:00|36000|35918.1|35988.7|35913.2|36002.8|35922.6|35984.1|35898|39
1651125070000|2022-04-28 05:51:10|35991|35914.1|35984|35914.9|35999|35918|35980.6|35900|34
1651125080000|2022-04-28 05:51:20|35984.7|35915.5|35981.8|35912.7|35999|35916.8|35980.2|35894.2|32
1651125090000|2022-04-28 05:51:30|35980.4|35912.9|35989.1|35901.1|36003|35916.3|35979.3|35894.5|36
1651125100000|2022-04-28 05:51:40|35988.1|35907.8|35985.9|35905.7|35997.7|35909.9|35972.4|35883|38
1651125110000|2022-04-28 05:51:50|35984.8|35904.6|35973.4|35903.9|35991.8|35906.3|35973.4|35893.3|35
1651125120000|2022-04-28 05:52:00|35974.3|35902.3|35969|35870.9|35984.5|35906.4|35953.9|35870.9|39
1651125130000|2022-04-28 05:52:10|35969.2|35872|35949.4|35878.9|35969.2|35883.5|35942.5|35864|38
1651125140000|2022-04-28 05:52:20|35948.7|35874.2|35945|35872.9|35959|35882.2|35941.2|35856.9|35
1651125150000|2022-04-28 05:52:30|35939.4|35880.5|35955.5|35884.1|35964.6|35886.9|35939.4|35858|36
1651125160000|2022-04-28 05:52:40|35957.7|35884|35946|35890.4|35963.6|35893.3|35945.4|35866|28
1651125170000|2022-04-28 05:52:50|35946.6|35890.2|35956|35864|35958|35890.5|35939.9|35862|28
1651125180000|2022-04-28 05:53:00|35945|35888|35946.4|35890.3|35956|35891.4|35930.2|35862.1|31
1651125190000|2022-04-28 05:53:10|35943.1|35890.1|35942.6|35887|35963|35890.1|35942.3|35868.2|29
1651125200000|2022-04-28 05:53:20|35944.7|35883.9|35948.2|35888.1|35963|35890|35941.4|35869|31
1651125210000|2022-04-28 05:53:30|35961|35869|35958|35867|35961|35890.7|35940|35867|30
1651125220000|2022-04-28 05:53:40|35943.3|35887.9|35947.5|35889.4|35962|35892.5|35929.1|35866.9|32
1651125230000|2022-04-28 05:53:50|35950.4|35885.4|35956.9|35893.1|35962.8|35897.1|35943.3|35885.2|39
1651125240000|2022-04-28 05:54:00|35957.1|35893.6|35962|35893.2|35962.7|35901.9|35950.1|35886|37
1651125250000|2022-04-28 05:54:10|35968.9|35885.7|35959.7|35901|35973.3|35905.4|35954.9|35885.7|33
1651125260000|2022-04-28 05:54:20|35961.7|35900.3|35968.6|35914.1|35983.8|35914.5|35960.4|35894.1|39
1651125270000|2022-04-28 05:54:30|35969.8|35912.2|35961.3|35912.5|35981.2|35920.2|35961.3|35896.3|35
1651125280000|2022-04-28 05:54:40|35963.8|35910.6|35969.6|35914.1|35980.1|35914.3|35963.8|35889.5|37
1651125290000|2022-04-28 05:54:50|35971.1|35912.3|35984.9|35899.8|35984.9|35919.6|35962|35897|32
1651125300000|2022-04-28 05:55:00|35972|35918.4|35972|35918.3|35987|35922|35965.7|35896|31
1651125310000|2022-04-28 05:55:10|35974.2|35919.4|35974.9|35910.6|35985.9|35921|35966.9|35896.5|32
1651125320000|2022-04-28 05:55:20|35967|35917.8|35972.5|35909.9|35975.5|35917.8|35957.3|35892.5|36
1651125330000|2022-04-28 05:55:30|35972.7|35910|35970.3|35906.8|35977|35915.8|35954.5|35889|31
1651125340000|2022-04-28 05:55:40|35973.6|35888.8|35965|35914.5|35979|35916.5|35958.1|35888.8|30
1651125350000|2022-04-28 05:55:50|35980.1|35907.6|35965.7|35909.8|35988.5|35915.7|35965.7|35897.6|33
1651125360000|2022-04-28 05:56:00|35975.8|35901.9|35984.2|35898.8|35984.2|35916.1|35970.7|35886.6|28
1651125370000|2022-04-28 05:56:10|35977.7|35911.9|35980.6|35918.6|35988.6|35918.6|35975|35898.4|32
1651125380000|2022-04-28 05:56:20|35981.4|35917.5|35993.8|35898.5|35996.1|35917.5|35981.4|35893.7|25
1651125390000|2022-04-28 05:56:30|35995.5|35899.5|35984.8|35892.7|35999.1|35913.8|35984.8|35889.6|31
1651125400000|2022-04-28 05:56:40|35985.5|35889.4|35972.4|35884.3|35988.1|35896.2|35971.1|35884.3|37
1651125410000|2022-04-28 05:56:50|35973.1|35883.3|35986.5|35894.4|35992.9|35898.5|35965.3|35881.3|37
1651125420000|2022-04-28 05:57:00|35989.2|35895.2|35985.6|35880.3|35993.6|35895.8|35985.3|35880.3|37
1651125430000|2022-04-28 05:57:10|35983.7|35880.9|35990.8|35885.5|35990.8|35886.2|35983.7|35880.6|32
1651125440000|2022-04-28 05:57:20|35990.9|35885.6|35984.5|35898|35993.6|35898|35984.5|35881.6|36
1651125450000|2022-04-28 05:57:30|35988.8|35895.5|35994.7|35886.5|36000.4|35898.9|35987.3|35878.7|37
1651125460000|2022-04-28 05:57:40|35994.1|35887.3|35993.8|35895.4|35998.1|35904.4|35981.2|35881.6|38
1651125470000|2022-04-28 05:57:50|35994.7|35895.3|35987.6|35890.4|35994.7|35895.3|35979.5|35885|39
1651125480000|2022-04-28 05:58:00|35988.2|35890.7|35988.2|35889|35988.7|35891.1|35985.8|35887.3|40
1651125490000|2022-04-28 05:58:10|35990.4|35890.5|35986.1|35883.5|35992.9|35894.5|35979.6|35879.6|36
1651125500000|2022-04-28 05:58:20|35986|35883.6|35990.5|35892.8|35992.3|35894.3|35983|35883|35
1651125510000|2022-04-28 05:58:30|35991.6|35893.9|35984.6|35888.9|35993.3|35894.4|35983.6|35886.3|34
1651125520000|2022-04-28 05:58:40|35985.2|35890.2|35984.9|35880.9|35986.8|35891.5|35979.9|35880.9|35
1651125530000|2022-04-28 05:58:50|35984.7|35887.7|35981|35883.7|35985.3|35887.7|35979.2|35877.9|34
1651125540000|2022-04-28 05:59:00|35981.2|35883.9|35987.8|35884.8|35989|35889.4|35981|35879|33
1651125550000|2022-04-28 05:59:10|35985.6|35885.3|35988.2|35889.4|35988.2|35889.4|35981|35880.9|34
1651125560000|2022-04-28 05:59:20|35988.7|35889.6|35972|35894.4|35988.7|35899.6|35969.8|35880.7|32
1651125570000|2022-04-28 05:59:30|35970.3|35896.9|35971.6|35895.8|35984|35896.9|35969.8|35883.2|32
1651125580000|2022-04-28 05:59:40|35985|35886|35972|35901.4|35986|35902.7|35969.2|35877.5|36
1651125590000|2022-04-28 05:59:50|35972.1|35901|35977.1|35903.9|35981|35903.9|35963|35887.5|35
1651125600000|2022-04-28 06:00:00|35964.5|35904.6|35976.8|35910.5|35979|35911.9|35964.5|35901|40
1651125610000|2022-04-28 06:00:10|35977.1|35910.7|35980.7|35916.2|35984.7|35916.2|35975.9|35910.3|34
1651125620000|2022-04-28 06:00:20|35982|35915.8|35980.2|35920.1|35987.5|35923.5|35976.5|35910.2|38
1651125630000|2022-04-28 06:00:30|35981.6|35920.2|35987.2|35923.5|35990.2|35925.4|35981.6|35918.8|38
1651125640000|2022-04-28 06:00:40|35988|35923.9|35988.7|35921.6|35997|35929.1|35975.3|35919|38
1651125650000|2022-04-28 06:00:50|35990.8|35920.7|35982.8|35920|35990.8|35926.2|35975.4|35913.6|37
1651125660000|2022-04-28 06:01:00|35982.3|35920.7|35982|35920|35982.7|35923.3|35974.6|35914|38
1651125670000|2022-04-28 06:01:10|35982.7|35921|35990.4|35905.4|35991.3|35923.3|35978.6|35905.2|35
1651125680000|2022-04-28 06:01:20|35990.1|35905.3|35978.4|35911|35990.1|35912.1|35978.4|35902.5|33
1651125690000|2022-04-28 06:01:30|35977.2|35912.4|35978.8|35913.3|35979.3|35917.9|35975.2|35912.4|27
1651125700000|2022-04-28 06:01:40|35978.6|35913.6|35980.2|35915.6|35984.9|35919.3|35976|35913.6|30
1651125710000|2022-04-28 06:01:50|35981.7|35915|35988.9|35903.4|35990.2|35915.8|35981.1|35898.3|29
1651125720000|2022-04-28 06:02:00|35987.9|35905|35983|35902.3|35987.9|35909.8|35982.8|35902.2|35
1651125730000|2022-04-28 06:02:10|35983.4|35902.7|35990.4|35910.4|35991|35911.3|35983.4|35902.1|30
1651125740000|2022-04-28 06:02:20|35990.5|35910.3|35990.3|35921.3|35992.7|35928.2|35978.2|35910.3|37
1651125750000|2022-04-28 06:02:30|35982.5|35926.2|35978.3|35909.2|35987.6|35926.2|35975.8|35906.1|37
1651125760000|2022-04-28 06:02:40|35977.6|35911|35976.4|35890|35980|35914|35964.3|35890|38
1651125770000|2022-04-28 06:02:50|35974.3|35891.9|35962.9|35881.3|35974.8|35896|35953.5|35881.3|40
1651125780000|2022-04-28 06:03:00|35958|35890.8|35959.1|35883.7|35964.3|35890.8|35957.5|35880.9|35
1651125790000|2022-04-28 06:03:10|35958.8|35883.9|35953.7|35880.3|35959.6|35883.9|35949.2|35875.2|36
1651125800000|2022-04-28 06:03:20|35955.8|35877.5|35958.6|35879.7|35958.9|35881.8|35952.2|35874.7|35
1651125810000|2022-04-28 06:03:30|35957.7|35879.2|35962.7|35885.5|35964.1|35886.3|35957.7|35878.7|32
1651125820000|2022-04-28 06:03:40|35963.2|35885.7|35953.9|35880.5|35965.8|35889.4|35953.8|35880.5|33
1651125830000|2022-04-28 06:03:50|35953.4|35880.2|35952.4|35870.2|35956.2|35880.2|35941.2|35867.6|37
1651125840000|2022-04-28 06:04:00|35950.1|35874.5|35952.1|35871.7|35952.2|35874.5|35946.9|35868.5|33
1651125850000|2022-04-28 06:04:10|35951.7|35872.5|35942.6|35870.5|35951.7|35872.6|35942.2|35867.8|27
1651125860000|2022-04-28 06:04:20|35942|35870.7|35951.7|35873.9|35959.3|35882.1|35942|35869.6|32
1651125870000|2022-04-28 06:04:30|35948.5|35877.3|35948.1|35877.6|35954.2|35884.5|35947.3|35872.9|30
1651125880000|2022-04-28 06:04:40|35949.8|35876.5|35949.7|35892.5|35956.8|35902.4|35922.4|35876.5|36
1651125890000|2022-04-28 06:04:50|35950.2|35892.2|35955|35887.7|35955.4|35892.2|35948.4|35875.7|29
1651125900000|2022-04-28 06:05:00|35949.6|35884.9|35924.3|35904.3|35949.6|35908.8|35922.9|35884.9|34
1651125910000|2022-04-28 06:05:10|35923.7|35903.7|35932.6|35912.6|35932.7|35912.7|35923.7|35903.7|25
1651125920000|2022-04-28 06:05:20|35932.1|35912.1|35928|35908|35949.2|35912.1|35927.8|35888.5|24
1651125930000|2022-04-28 06:05:30|35947.9|35889.4|35954.6|35884.4|35954.6|35910.9|35926.6|35884.4|28
1651125940000|2022-04-28 06:05:40|35951.7|35886.8|35947.2|35897.2|35958.2|35911.8|35929|35886.2|28
1651125950000|2022-04-28 06:05:50|35929.9|35909.9|35929.1|35909.1|35954.4|35910.3|35926.6|35881.4|26
1651125960000|2022-04-28 06:06:00|35929.4|35909.4|35947.5|35897.5|35951.5|35910.1|35927.8|35893.7|29
1651125970000|2022-04-28 06:06:10|35947.7|35897.7|35939.2|35919.2|35957.1|35919.9|35933.3|35894.7|35
1651125980000|2022-04-28 06:06:20|35938.9|35918.9|35948.4|35898.4|35955.7|35919.1|35938.8|35894.8|30
1651125990000|2022-04-28 06:06:30|35947.6|35897.6|35948.1|35898.1|35951.7|35898.1|35947.4|35893.2|22
1651126000000|2022-04-28 06:06:40|35951.6|35894.2|35963|35896.7|35964.3|35919.9|35937|35894.2|32
1651126010000|2022-04-28 06:06:50|35954.6|35904.6|35961|35901.6|35961|35921.1|35938.4|35901.5|22
1651126020000|2022-04-28 06:07:00|35961.8|35900.6|35944.9|35924.9|35962|35924.9|35940.3|35900.6|28
1651126030000|2022-04-28 06:07:10|35944.8|35924.8|35946.7|35926.7|35946.9|35926.9|35941.4|35921.4|31
1651126040000|2022-04-28 06:07:20|35946.6|35926.6|35944|35924|35946.7|35926.7|35943.9|35923.9|19
1651126050000|2022-04-28 06:07:30|35944.9|35924.9|35940.3|35920.3|35958|35925|35940.2|35905.7|25
1651126060000|2022-04-28 06:07:40|35941.5|35921.5|35962|35902.8|35962.3|35922.5|35941.2|35902.8|23
1651126070000|2022-04-28 06:07:50|35942.5|35922.5|35956.9|35906.9|35961.4|35922.8|35941.7|35901.2|14
1651126080000|2022-04-28 06:08:00|35964.2|35900.7|35964.2|35914.2|35972.1|35926.6|35942.3|35900.7|30
1651126090000|2022-04-28 06:08:10|35971.4|35906.9|35944.6|35924.6|35971.4|35928.4|35944.2|35906.9|23
1651126100000|2022-04-28 06:08:20|35944.5|35924.5|35944.5|35924.5|35944.6|35924.6|35944.2|35924.2|14
1651126110000|2022-04-28 06:08:30|35944.6|35924.6|35954.8|35904.8|35959.4|35925.1|35940.6|35900.9|27
1651126120000|2022-04-28 06:08:40|35955.9|35905.9|35938.8|35918.8|35956.7|35919.2|35938.7|35905.2|19
1651126130000|2022-04-28 06:08:50|35938.3|35918.3|35933|35913|35938.4|35918.4|35933|35913|23
1651126140000|2022-04-28 06:09:00|35933.4|35913.4|35928.2|35908.2|35933.8|35913.8|35926.2|35906.2|32
1651126150000|2022-04-28 06:09:10|35929|35909|35930.9|35910.9|35930.9|35910.9|35928.9|35908.9|19
1651126160000|2022-04-28 06:09:20|35931.2|35911.2|35932.8|35912.8|35933.5|35913.5|35931.1|35911.1|21
1651126170000|2022-04-28 06:09:30|35932.6|35912.6|35943.5|35893.5|35946.9|35912.8|35927.1|35889.4|25
1651126180000|2022-04-28 06:09:40|35943.7|35893.7|35932.7|35912.7|35943.9|35912.7|35928.5|35893.1|24
1651126190000|2022-04-28 06:09:50|35932.9|35912.9|35929.1|35909.1|35932.9|35912.9|35928.2|35908.2|22
1651126200000|2022-04-28 06:10:00|35929.3|35909.3|35927.7|35907.7|35930|35910|35927.7|35907.7|26
1651126210000|2022-04-28 06:10:10|35928|35908|35939.4|35919.4|35958|35919.9|35928|35897.6|38
1651126220000|2022-04-28 06:10:20|35939.2|35919.2|35939.6|35919.6|35962.3|35922.1|35937.3|35901.9|30
1651126230000|2022-04-28 06:10:30|35937.9|35917.9|35930.5|35910.5|35960.4|35919.5|35930.5|35893.1|35
1651126240000|2022-04-28 06:10:40|35931.6|35911.6|35922.1|35902.1|35949.4|35911.6|35922.1|35890.9|35
1651126250000|2022-04-28 06:10:50|35922.2|35902.2|35919.2|35899.2|35943.6|35905.8|35916.5|35891.2|33
1651126260000|2022-04-28 06:11:00|35919|35899|35914.7|35894.7|35920.3|35900.3|35913.6|35893.6|34
1651126270000|2022-04-28 06:11:10|35914.8|35894.8|35919.3|35899.3|35921.7|35901.7|35914.8|35894.8|27
1651126280000|2022-04-28 06:11:20|35922.2|35902.2|35917.7|35897.7|35923.1|35903.1|35914.2|35894.2|26
1651126290000|2022-04-28 06:11:30|35917.6|35897.6|35917.4|35897.4|35937.3|35902.8|35914.2|35880.6|36
1651126300000|2022-04-28 06:11:40|35917.9|35897.9|35923.1|35903.1|35923.1|35903.1|35917.9|35897.9|30
1651126310000|2022-04-28 06:11:50|35924.3|35904.3|35925.1|35905.1|35925.8|35905.8|35923.6|35903.6|26
1651126320000|2022-04-28 06:12:00|35925.4|35905.4|35921.6|35901.6|35927.6|35907.6|35920.3|35900.3|29
1651126330000|2022-04-28 06:12:10|35922.2|35902.2|35923|35903|35925.1|35905.1|35922|35902|31
1651126340000|2022-04-28 06:12:20|35923.3|35903.3|35943.9|35893.9|35943.9|35909|35923.3|35893.9|27
1651126350000|2022-04-28 06:12:30|35945.6|35895.6|35932.2|35912.2|35945.9|35915.1|35930.9|35895.6|32
1651126360000|2022-04-28 06:12:40|35933.8|35913.8|35935.4|35915.4|35935.4|35915.4|35933.4|35913.4|19
1651126370000|2022-04-28 06:12:50|35935.3|35915.3|35946.9|35896.9|35947.8|35915.6|35928.1|35896.9|30
1651126380000|2022-04-28 06:13:00|35946.5|35896.5|35935.7|35915.7|35948.1|35917|35931.7|35896.5|29
1651126390000|2022-04-28 06:13:10|35936.4|35916.4|35935.5|35915.5|35938.8|35918.8|35935.5|35915.5|28
1651126400000|2022-04-28 06:13:20|35954.3|35896.3|35934.1|35914.1|35955.4|35917.3|35933|35896.3|34
1651126410000|2022-04-28 06:13:30|35934|35914|35937.7|35917.7|35939.1|35919.1|35934|35914|35
1651126420000|2022-04-28 06:13:40|35937.3|35917.3|35934.4|35914.4|35938.1|35918.1|35934.4|35914.4|21
1651126430000|2022-04-28 06:13:50|35934.7|35914.7|35936.3|35916.3|35936.8|35916.8|35934.7|35914.7|30
1651126440000|2022-04-28 06:14:00|35935.5|35915.5|35936.7|35916.7|35956.9|35916.7|35931.3|35900.4|33
1651126450000|2022-04-28 06:14:10|35936|35916|35933.8|35913.8|35937.8|35917.8|35933.2|35913.2|32
1651126460000|2022-04-28 06:14:20|35933.5|35913.5|35942.2|35922.2|35942.3|35922.3|35933.5|35913.5|30
1651126470000|2022-04-28 06:14:30|35942.1|35922.1|35942.5|35922.5|35943.7|35923.7|35941.8|35921.8|27
1651126480000|2022-04-28 06:14:40|35942.1|35922.1|35940.3|35920.3|35943.9|35923.9|35939.7|35919.7|28
1651126490000|2022-04-28 06:14:50|35940.9|35920.9|35935.4|35915.4|35958.6|35920.9|35935.4|35900.3|23
1651126500000|2022-04-28 06:15:00|35935.3|35915.3|35929.1|35909.1|35950.3|35916.3|35928.8|35892.9|31
1651126510000|2022-04-28 06:15:10|35929.4|35909.4|35925.5|35905.5|35951.8|35911.2|35923.7|35886.4|27
1651126520000|2022-04-28 06:15:20|35925.6|35905.6|35924.3|35904.3|35927.3|35907.3|35923.5|35903.5|31
1651126530000|2022-04-28 06:15:30|35924.9|35904.9|35921.4|35901.4|35926|35906|35918.1|35898.1|31
1651126540000|2022-04-28 06:15:40|35922|35902|35919.1|35899.1|35923.9|35903.9|35918|35898|25
1651126550000|2022-04-28 06:15:50|35920.7|35900.7|35939.2|35889.2|35960.1|35911.4|35920.6|35882.9|27
1651126560000|2022-04-28 06:16:00|35925.2|35905.2|35929.7|35909.7|35941|35909.7|35922.6|35883|35
1651126570000|2022-04-28 06:16:10|35929.9|35909.9|35932.2|35912.2|35932.2|35912.2|35928.8|35908.8|27
1651126580000|2022-04-28 06:16:20|35933.2|35913.2|35930.9|35910.9|35933.2|35913.2|35929.1|35909.1|26
1651126590000|2022-04-28 06:16:30|35931.3|35911.3|35927.5|35907.5|35931.3|35911.3|35925.5|35905.5|30
1651126600000|2022-04-28 06:16:40|35928.5|35908.5|35921.5|35901.5|35929|35909|35920.5|35900.5|28
1651126610000|2022-04-28 06:16:50|35921.9|35901.9|35935.3|35915.3|35935.3|35915.3|35921.1|35901.1|29
1651126620000|2022-04-28 06:17:00|35935.2|35915.2|35935.4|35915.4|35936|35916|35934.2|35914.2|12
1651126630000|2022-04-28 06:17:10|35935.5|35915.5|35932.3|35912.3|35935.5|35915.5|35930.7|35910.7|23
1651126640000|2022-04-28 06:17:20|35931.1|35911.1|35933.6|35913.6|35933.6|35913.6|35927.7|35907.7|32
1651126650000|2022-04-28 06:17:30|35934.2|35914.2|35932.3|35912.3|35936.1|35916.1|35931.3|35911.3|25
1651126660000|2022-04-28 06:17:40|35932.5|35912.5|35939|35919|35939.6|35919.6|35932.2|35912.2|30
1651126670000|2022-04-28 06:17:50|35938.8|35918.8|35938.2|35918.2|35939.4|35919.4|35937.7|35917.7|20
1651126680000|2022-04-28 06:18:00|35938|35918|35935.7|35915.7|35938.7|35918.7|35935.6|35915.6|18
1651126690000|2022-04-28 06:18:10|35936|35916|35932.1|35912.1|35936|35916|35930.7|35910.7|28
1651126700000|2022-04-28 06:18:20|35932.2|35912.2|35936.6|35916.6|35937|35917|35932.2|35912.2|25
1651126710000|2022-04-28 06:18:30|35936.4|35916.4|35939|35919|35940.6|35920.6|35936.3|35916.3|22
1651126720000|2022-04-28 06:18:40|35938.6|35918.6|35937.7|35917.7|35938.6|35918.6|35935.2|35915.2|25
1651126730000|2022-04-28 06:18:50|35937.6|35917.6|35937.4|35917.4|35938.2|35918.2|35936.9|35916.9|19
1651126740000|2022-04-28 06:19:00|35937.3|35917.3|35937.6|35917.6|35937.9|35917.9|35934.9|35914.9|28
1651126750000|2022-04-28 06:19:10|35937.9|35917.9|35938.9|35918.9|35938.9|35918.9|35937.8|35917.8|19
1651126760000|2022-04-28 06:19:20|35938.8|35918.8|35939.2|35919.2|35940.3|35920.3|35938.7|35918.7|15
1651126770000|2022-04-28 06:19:30|35939.1|35919.1|35946.3|35926.3|35946.3|35926.3|35939.1|35919.1|27
1651126780000|2022-04-28 06:19:40|35945.9|35925.9|35947.4|35927.4|35947.4|35927.4|35945.8|35925.8|15
1651126790000|2022-04-28 06:19:50|35948.1|35928.1|35945.5|35925.5|35948.1|35928.1|35944.6|35924.6|12
1651126800000|2022-04-28 06:20:00|35940.7|35920.7|35935.9|35915.9|35940.7|35920.7|35935.3|35915.3|36
1651126810000|2022-04-28 06:20:10|35936.5|35916.5|35939.5|35919.5|35939.5|35919.5|35936.5|35916.5|31
1651126820000|2022-04-28 06:20:20|35939.2|35919.2|35936|35916|35939.2|35919.2|35936|35916|22
1651126830000|2022-04-28 06:20:30|35936.1|35916.1|35936|35916|35937.4|35917.4|35933.6|35913.6|29
1651126840000|2022-04-28 06:20:40|35935.8|35915.8|35939|35919|35940|35920|35934.8|35914.8|26
1651126850000|2022-04-28 06:20:50|35939.4|35919.4|35941.6|35921.6|35941.6|35921.6|35937.6|35917.6|22
1651126860000|2022-04-28 06:21:00|35942.2|35922.2|35930.6|35910.6|35942.4|35922.4|35930.6|35910.6|31
1651126870000|2022-04-28 06:21:10|35930.4|35910.4|35927.8|35907.8|35947.1|35910.9|35925.7|35883.3|35
1651126880000|2022-04-28 06:21:20|35927.9|35907.9|35928.7|35908.7|35931|35911|35927.1|35907.1|32
1651126890000|2022-04-28 06:21:30|35928|35908|35930.4|35910.4|35930.6|35910.6|35927.8|35907.8|27
1651126900000|2022-04-28 06:21:40|35929.7|35909.7|35926.6|35906.6|35930.7|35910.7|35926.6|35906.6|25
1651126910000|2022-04-28 06:21:50|35925.1|35905.1|35924.8|35904.8|35925.9|35905.9|35923.7|35903.7|23
1651126920000|2022-04-28 06:22:00|35925.3|35905.3|35928.6|35908.6|35947.9|35908.6|35923.3|35889.3|35
1651126930000|2022-04-28 06:22:10|35928.7|35908.7|35927.1|35907.1|35929.3|35909.3|35926.2|35906.2|22
1651126940000|2022-04-28 06:22:20|35927|35907|35924.4|35904.4|35927.3|35907.3|35923.8|35903.8|29
1651126950000|2022-04-28 06:22:30|35924.7|35904.7|35923.1|35903.1|35926.9|35906.9|35922.7|35902.7|30
1651126960000|2022-04-28 06:22:40|35922.2|35902.2|35918.5|35898.5|35922.9|35902.9|35918.5|35898.5|31
1651126970000|2022-04-28 06:22:50|35918.8|35898.8|35917.2|35897.2|35919.7|35899.7|35916.2|35896.2|30
1651126980000|2022-04-28 06:23:00|35914.9|35894.9|35912|35892|35916.3|35896.3|35910.4|35890.4|36
1651126990000|2022-04-28 06:23:10|35911.5|35891.5|35909.4|35889.4|35911.5|35891.5|35909.3|35889.3|23
1651127000000|2022-04-28 06:23:20|35909.5|35889.5|35914.1|35894.1|35931.4|35896.4|35909.5|35873|33
1651127010000|2022-04-28 06:23:30|35914|35894|35914.7|35894.7|35917.5|35897.5|35913.9|35893.9|27
1651127020000|2022-04-28 06:23:40|35915|35895|35919.5|35899.5|35920.1|35900.1|35915|35895|25
1651127030000|2022-04-28 06:23:50|35918.8|35898.8|35920.8|35900.8|35920.9|35900.9|35918.8|35898.8|13
1651127040000|2022-04-28 06:24:00|35921.2|35901.2|35923.3|35903.3|35944.2|35903.9|35921|35883.8|26
1651127050000|2022-04-28 06:24:10|35923.6|35903.6|35924.2|35904.2|35924.8|35904.8|35921.3|35901.3|25
1651127060000|2022-04-28 06:24:20|35924.3|35904.3|35922.3|35902.3|35926.1|35906.1|35921.8|35901.8|31
1651127070000|2022-04-28 06:24:30|35921.7|35901.7|35922.9|35902.9|35923.7|35903.7|35919.7|35899.7|29
1651127080000|2022-04-28 06:24:40|35922.6|35902.6|35927.6|35907.6|35928.8|35908.8|35921.9|35901.9|35
1651127090000|2022-04-28 06:24:50|35927.7|35907.7|35921.9|35901.9|35929.9|35909.9|35921.9|35901.9|31
1651127100000|2022-04-28 06:25:00|35919.7|35899.7|35922.7|35902.7|35922.7|35902.7|35917.7|35897.7|37
1651127110000|2022-04-28 06:25:10|35922.3|35902.3|35921|35901|35924.4|35904.4|35921|35901|24
1651127120000|2022-04-28 06:25:20|35921.7|35901.7|35925.3|35905.3|35925.3|35905.3|35920.3|35900.3|27
1651127130000|2022-04-28 06:25:30|35926.1|35906.1|35924.9|35904.9|35927.1|35907.1|35924.6|35904.6|34
1651127140000|2022-04-28 06:25:40|35924.8|35904.8|35932.4|35912.4|35949|35912.4|35924.3|35892|30
1651127150000|2022-04-28 06:25:50|35932.2|35912.2|35953.7|35903.7|35959.2|35917.2|35928.9|35896.5|33
1651127160000|2022-04-28 06:26:00|35953.8|35903.8|35925.1|35905.1|35953.8|35918.7|35923|35890.4|34
1651127170000|2022-04-28 06:26:10|35925.5|35905.5|35929|35909|35930.7|35910.7|35925.5|35905.5|29
1651127180000|2022-04-28 06:26:20|35929.7|35909.7|35928.6|35908.6|35930|35910|35928.6|35908.6|15
1651127190000|2022-04-28 06:26:30|35928.8|35908.8|35924.1|35904.1|35939|35908.8|35923.4|35888.8|30
1651127200000|2022-04-28 06:26:40|35924.2|35904.2|35923.1|35903.1|35927.2|35907.2|35922.4|35902.4|23
1651127210000|2022-04-28 06:26:50|35923.6|35903.6|35915.3|35895.3|35938.6|35903.6|35914.9|35874.3|33
1651127220000|2022-04-28 06:27:00|35916.6|35896.6|35918.6|35898.6|35921.1|35901.1|35916.3|35896.3|33
1651127230000|2022-04-28 06:27:10|35920.9|35900.9|35924.8|35904.8|35924.8|35904.8|35920.5|35900.5|28
1651127240000|2022-04-28 06:27:20|35924.4|35904.4|35921.3|35901.3|35939.7|35905.3|35915|35875|32
1651127250000|2022-04-28 06:27:30|35920.6|35900.6|35915.8|35895.8|35921|35901|35915.8|35895.8|22
1651127260000|2022-04-28 06:27:40|35915.1|35895.1|35914.7|35894.7|35916.3|35896.3|35914.1|35894.1|24
1651127270000|2022-04-28 06:27:50|35914.2|35894.2|35912.7|35892.7|35925.3|35894.9|35909.1|35875.3|27
1651127280000|2022-04-28 06:28:00|35911.9|35891.9|35914.5|35894.5|35916.2|35896.2|35908.5|35888.5|25
1651127290000|2022-04-28 06:28:10|35914.3|35894.3|35915.1|35895.1|35915.1|35895.1|35913.6|35893.6|26
1651127300000|2022-04-28 06:28:20|35914.8|35894.8|35909.7|35889.7|35933.6|35894.8|35909.2|35869.4|25
1651127310000|2022-04-28 06:28:30|35894.1|35874.1|35884.8|35864.8|35912.8|35874.1|35882.5|35851.5|36
1651127320000|2022-04-28 06:28:40|35908.7|35850.5|35901.1|35830.2|35913.2|35869|35881.1|35816.4|35
1651127330000|2022-04-28 06:28:50|35901.9|35829.4|35892.1|35830.8|35903.5|35834.2|35891.9|35820.8|27
1651127340000|2022-04-28 06:29:00|35893.3|35830.2|35890.2|35832.7|35900.3|35835.2|35890.2|35825.3|30
1651127350000|2022-04-28 06:29:10|35890.8|35833.2|35895|35845|35911.2|35858.2|35878.2|35831.8|37
1651127360000|2022-04-28 06:29:20|35894.6|35844.6|35914.2|35839.7|35921.8|35867.9|35877.2|35837.1|39
1651127370000|2022-04-28 06:29:30|35911.7|35842.4|35916.1|35838.9|35917.7|35843.8|35911.7|35835.8|32
1651127380000|2022-04-28 06:29:40|35915.6|35838.6|35917.3|35847.8|35928.5|35856.1|35909.4|35838.6|37
1651127390000|2022-04-28 06:29:50|35920.2|35847.6|35918.6|35846.5|35925.3|35850.6|35917.2|35843.2|36
1651127400000|2022-04-28 06:30:00|35918.7|35847.4|35929.6|35868.9|35932.5|35875.7|35917.7|35847.4|37
1651127410000|2022-04-28 06:30:10|35928|35868.8|35927.5|35862.3|35931.9|35872.2|35922.2|35859|34
1651127420000|2022-04-28 06:30:20|35926.7|35861.8|35922.4|35857.5|35926.7|35863.1|35919|35857.4|31
1651127430000|2022-04-28 06:30:30|35922.3|35857.4|35922|35872|35925|35872|35921|35857.4|33
1651127440000|2022-04-28 06:30:40|35911.2|35891.2|35921.1|35864.4|35922.2|35892|35901|35860.1|36
1651127450000|2022-04-28 06:30:50|35919|35869|35900.6|35880.6|35922.5|35884.9|35900.3|35855.1|38
1651127460000|2022-04-28 06:31:00|35900|35880|35905.4|35855.4|35912.1|35880|35890.3|35843.7|33
1651127470000|2022-04-28 06:31:10|35889.8|35869.8|35886.1|35866.1|35909.4|35870.1|35886.1|35848.4|32
1651127480000|2022-04-28 06:31:20|35886.9|35866.9|35897.1|35847.1|35912.6|35866.9|35881.9|35827.1|30
1651127490000|2022-04-28 06:31:30|35897.3|35847.3|35896.2|35846.2|35901.7|35847.3|35895.7|35840.9|22
1651127500000|2022-04-28 06:31:40|35896.8|35846.8|35893.2|35873.2|35904.3|35873.6|35881.2|35835.8|37
1651127510000|2022-04-28 06:31:50|35896.7|35876.7|35889.5|35869.5|35897.3|35877.3|35888|35868|35
1651127520000|2022-04-28 06:32:00|35890.8|35870.8|35898.2|35839|35899|35873.3|35877.7|35839|35
1651127530000|2022-04-28 06:32:10|35893.5|35843.5|35895.6|35836.7|35898.5|35856.1|35876.1|35836|30
1651127540000|2022-04-28 06:32:20|35891.5|35841.5|35896.5|35846.5|35906.1|35862.4|35882.4|35837.6|36
1651127550000|2022-04-28 06:32:30|35900.9|35841.9|35910.2|35847.4|35910.2|35869.4|35885.1|35839.1|32
1651127560000|2022-04-28 06:32:40|35905.5|35855.5|35891.6|35871.6|35907.3|35872|35888.9|35849.8|30
1651127570000|2022-04-28 06:32:50|35891.5|35871.5|35885.2|35865.2|35891.9|35871.9|35884.9|35864.9|29
1651127580000|2022-04-28 06:33:00|35890.8|35870.8|35894.3|35874.3|35894.6|35874.6|35886.4|35866.4|33
1651127590000|2022-04-28 06:33:10|35894.2|35874.2|35885.4|35865.4|35894.6|35874.6|35882.5|35862.5|37
1651127600000|2022-04-28 06:33:20|35879.3|35859.3|35894.7|35831.6|35902.4|35859.7|35879.3|35831.3|33
1651127610000|2022-04-28 06:33:30|35894.6|35833.8|35888.9|35838.9|35897.8|35840|35887.3|35829.5|34
1651127620000|2022-04-28 06:33:40|35889.1|35839.1|35889.3|35839.3|35890.5|35840.5|35889|35839|18
1651127630000|2022-04-28 06:33:50|35889.2|35839.2|35874.1|35854.1|35889.3|35855.3|35871.1|35839.2|27
1651127640000|2022-04-28 06:34:00|35873.9|35853.9|35878.1|35858.1|35878.6|35858.6|35873.4|35853.4|30
1651127650000|2022-04-28 06:34:10|35878.4|35858.4|35888.7|35838.7|35892.8|35859.3|35873|35835|33
1651127660000|2022-04-28 06:34:20|35888.5|35838.5|35876.2|35856.2|35889.9|35857.9|35870|35838.1|33
1651127670000|2022-04-28 06:34:30|35877.2|35857.2|35880.9|35860.9|35881.4|35861.4|35875.1|35855.1|33
1651127680000|2022-04-28 06:34:40|35881.3|35861.3|35879|35859|35881.9|35861.9|35877.5|35857.5|28
1651127690000|2022-04-28 06:34:50|35878.5|35858.5|35880.4|35860.4|35881.5|35861.5|35875|35855|34
1651127700000|2022-04-28 06:35:00|35880.2|35860.2|35885.1|35865.1|35886|35866|35880.2|35860.2|25
1651127710000|2022-04-28 06:35:10|35885.3|35865.3|35882.6|35862.6|35885.7|35865.7|35879.8|35859.8|28
1651127720000|2022-04-28 06:35:20|35882.8|35862.8|35880.1|35860.1|35890.9|35870.9|35879.4|35859.4|35
1651127730000|2022-04-28 06:35:30|35880.6|35860.6|35887.2|35867.2|35888.2|35868.2|35879.4|35859.4|24
1651127740000|2022-04-28 06:35:40|35887.5|35867.5|35888.6|35868.6|35889|35869|35880.3|35860.3|30
1651127750000|2022-04-28 06:35:50|35888.5|35868.5|35892.5|35872.5|35893.6|35873.6|35888.1|35868.1|24
1651127760000|2022-04-28 06:36:00|35894|35874|35887.8|35867.8|35896.1|35876.1|35887.8|35867.8|32
1651127770000|2022-04-28 06:36:10|35888.1|35868.1|35890.3|35870.3|35891|35871|35887.7|35867.7|18
1651127780000|2022-04-28 06:36:20|35890.5|35870.5|35888|35868|35890.7|35870.7|35885.7|35865.7|34
1651127790000|2022-04-28 06:36:30|35889.2|35869.2|35881.5|35861.5|35889.2|35869.2|35881.5|35861.5|20
1651127800000|2022-04-28 06:36:40|35881.4|35861.4|35882.8|35862.8|35884.7|35864.7|35878.9|35858.9|28
1651127810000|2022-04-28 06:36:50|35882.9|35862.9|35876.1|35856.1|35885.1|35865.1|35876.1|35856.1|32
1651127820000|2022-04-28 06:37:00|35877.4|35857.4|35872.3|35852.3|35878.9|35858.9|35871.3|35851.3|26
1651127830000|2022-04-28 06:37:10|35872.6|35852.6|35872.5|35852.5|35873.3|35853.3|35871.1|35851.1|27
1651127840000|2022-04-28 06:37:20|35872.6|35852.6|35871.6|35851.6|35874.4|35854.4|35871.5|35851.5|25
1651127850000|2022-04-28 06:37:30|35871.7|35851.7|35870.8|35850.8|35873.8|35853.8|35870.8|35850.8|21
1651127860000|2022-04-28 06:37:40|35870.4|35850.4|35869.8|35849.8|35872.1|35852.1|35869.5|35849.5|19
1651127870000|2022-04-28 06:37:50|35869.5|35849.5|35877.1|35857.1|35877.1|35857.1|35865.8|35845.8|32
1651127880000|2022-04-28 06:38:00|35876|35856|35879.1|35859.1|35883.4|35863.4|35871.5|35851.5|38
1651127890000|2022-04-28 06:38:10|35879.2|35859.2|35883.5|35863.5|35886.4|35866.4|35879|35859|38
1651127900000|2022-04-28 06:38:20|35883.3|35863.3|35877.4|35857.4|35883.7|35863.7|35876.3|35856.3|32
1651127910000|2022-04-28 06:38:30|35877.2|35857.2|35873.5|35853.5|35877.8|35857.8|35872.3|35852.3|34
1651127920000|2022-04-28 06:38:40|35873.6|35853.6|35869.7|35849.7|35873.6|35853.6|35869.4|35849.4|31
1651127930000|2022-04-28 06:38:50|35870|35850|35873|35853|35874.9|35854.9|35869.2|35849.2|37
1651127940000|2022-04-28 06:39:00|35873.2|35853.2|35877.9|35857.9|35889.4|35858.1|35873.2|35839.4|34
1651127950000|2022-04-28 06:39:10|35877.5|35857.5|35871.7|35851.7|35878.1|35858.1|35870.7|35850.7|24
1651127960000|2022-04-28 06:39:20|35870.7|35850.7|35871.1|35851.1|35872.3|35852.3|35867.9|35847.9|31
1651127970000|2022-04-28 06:39:30|35868.4|35848.4|35870.9|35850.9|35872.8|35852.8|35868.3|35848.3|28
1651127980000|2022-04-28 06:39:40|35871|35851|35872.5|35852.5|35872.9|35852.9|35870.6|35850.6|31
1651127990000|2022-04-28 06:39:50|35872.4|35852.4|35873.5|35853.5|35874.1|35854.1|35868.6|35848.6|33
1651128000000|2022-04-28 06:40:00|35872.5|35852.5|35878.9|35858.9|35878.9|35858.9|35872.4|35852.4|34
1651128010000|2022-04-28 06:40:10|35879.6|35859.6|35879.6|35859.6|35882.2|35862.2|35878.8|35858.8|33
1651128020000|2022-04-28 06:40:20|35879.5|35859.5|35878.6|35858.6|35884.1|35864.1|35878.3|35858.3|35
1651128030000|2022-04-28 06:40:30|35879|35859|35879.7|35859.7|35882|35862|35874.1|35854.1|36
1651128040000|2022-04-28 06:40:40|35879.9|35859.9|35878.3|35858.3|35879.9|35859.9|35877.6|35857.6|34
1651128050000|2022-04-28 06:40:50|35878.1|35858.1|35879.5|35859.5|35879.5|35859.5|35877|35857|18
1651128060000|2022-04-28 06:41:00|35880.2|35860.2|35877.6|35857.6|35881.3|35861.3|35877.6|35857.6|25
1651128070000|2022-04-28 06:41:10|35878.2|35858.2|35874.2|35854.2|35878.7|35858.7|35873.5|35853.5|32
1651128080000|2022-04-28 06:41:20|35873.1|35853.1|35873.3|35853.3|35874.3|35854.3|35873|35853|22
1651128090000|2022-04-28 06:41:30|35873.2|35853.2|35871|35851|35873.2|35853.2|35870.1|35850.1|25
1651128100000|2022-04-28 06:41:40|35871.5|35851.5|35872.2|35852.2|35872.2|35852.2|35869.3|35849.3|31
1651128110000|2022-04-28 06:41:50|35872.7|35852.7|35876.9|35856.9|35882.4|35862.4|35872.7|35852.7|35
1651128120000|2022-04-28 06:42:00|35876.8|35856.8|35873.2|35853.2|35878.6|35858.6|35872.1|35852.1|32
1651128130000|2022-04-28 06:42:10|35873.8|35853.8|35872.7|35852.7|35874.5|35854.5|35871.1|35851.1|33
1651128140000|2022-04-28 06:42:20|35872.4|35852.4|35870.8|35850.8|35872.7|35852.7|35870|35850|28
1651128150000|2022-04-28 06:42:30|35870.7|35850.7|35876.6|35856.6|35876.6|35856.6|35866.1|35846.1|35
1651128160000|2022-04-28 06:42:40|35876.9|35856.9|35875.3|35855.3|35879.2|35859.2|35875|35855|34
1651128170000|2022-04-28 06:42:50|35874.9|35854.9|35870.4|35850.4|35875.9|35855.9|35870.1|35850.1|37
1651128180000|2022-04-28 06:43:00|35870.9|35850.9|35865.8|35845.8|35871.8|35851.8|35865.3|35845.3|34
1651128190000|2022-04-28 06:43:10|35866|35846|35857|35837|35866|35846|35856.5|35836.5|30
1651128200000|2022-04-28 06:43:20|35857.1|35837.1|35864.2|35844.2|35865.4|35845.4|35857.1|35837.1|30
1651128210000|2022-04-28 06:43:30|35864.5|35844.5|35867.6|35847.6|35868.8|35848.8|35864.5|35844.5|37
1651128220000|2022-04-28 06:43:40|35868.4|35848.4|35869.3|35849.3|35870.5|35850.5|35868.2|35848.2|32
1651128230000|2022-04-28 06:43:50|35869.2|35849.2|35869.5|35849.5|35872.5|35852.5|35866.2|35846.2|35
1651128240000|2022-04-28 06:44:00|35869.3|35849.3|35871.4|35851.4|35872.9|35852.9|35869.2|35849.2|33
1651128250000|2022-04-28 06:44:10|35871.6|35851.6|35865.4|35845.4|35871.8|35851.8|35865.1|35845.1|32
1651128260000|2022-04-28 06:44:20|35865.7|35845.7|35864.8|35844.8|35869|35849|35864.5|35844.5|28
1651128270000|2022-04-28 06:44:30|35864.7|35844.7|35861.1|35841.1|35865.7|35845.7|35860.2|35840.2|30
1651128280000|2022-04-28 06:44:40|35860.4|35840.4|35863.3|35843.3|35863.9|35843.9|35860.4|35840.4|36
1651128290000|2022-04-28 06:44:50|35863.1|35843.1|35863.5|35843.5|35864.9|35844.9|35861|35841|36
1651128300000|2022-04-28 06:45:00|35863.6|35843.6|35861.1|35841.1|35865.2|35845.2|35860.9|35840.9|27
1651128310000|2022-04-28 06:45:10|35861|35841|35859.6|35839.6|35862.5|35842.5|35859.6|35839.6|27
1651128320000|2022-04-28 06:45:20|35857.4|35837.4|35848.8|35828.8|35858.4|35838.4|35848.8|35828.8|37
1651128330000|2022-04-28 06:45:30|35850|35830|35851.2|35831.2|35853.4|35833.4|35849.5|35829.5|31
1651128340000|2022-04-28 06:45:40|35851.5|35831.5|35848.9|35828.9|35851.9|35831.9|35848.9|35828.9|24
1651128350000|2022-04-28 06:45:50|35849.4|35829.4|35855.9|35835.9|35855.9|35835.9|35848.6|35828.6|26
1651128360000|2022-04-28 06:46:00|35856.2|35836.2|35851.5|35831.5|35857.6|35837.6|35851.3|35831.3|31
1651128370000|2022-04-28 06:46:10|35851|35831|35850|35830|35851.6|35831.6|35849.5|35829.5|23
1651128380000|2022-04-28 06:46:20|35849.5|35829.5|35848.9|35828.9|35850.3|35830.3|35848.9|35828.9|20
1651128390000|2022-04-28 06:46:30|35849.3|35829.3|35846.1|35826.1|35851.3|35831.3|35845|35825|33
1651128400000|2022-04-28 06:46:40|35846.5|35826.5|35844.6|35824.6|35848.8|35828.8|35844.6|35824.6|30
1651128410000|2022-04-28 06:46:50|35844.3|35824.3|35837.1|35817.1|35845.8|35825.8|35837.1|35817.1|25
1651128420000|2022-04-28 06:47:00|35839|35819|35838.4|35818.4|35839.8|35819.8|35835.9|35815.9|32
1651128430000|2022-04-28 06:47:10|35837.9|35817.9|35833.9|35813.9|35838.8|35818.8|35831.6|35811.6|34
1651128440000|2022-04-28 06:47:20|35834.2|35814.2|35833.6|35813.6|35835.2|35815.2|35832.5|35812.5|34
1651128450000|2022-04-28 06:47:30|35831.8|35811.8|35839.3|35819.3|35840.3|35820.3|35830.9|35810.9|36
1651128460000|2022-04-28 06:47:40|35839.9|35819.9|35842.6|35822.6|35845.6|35825.6|35838.8|35818.8|32
1651128470000|2022-04-28 06:47:50|35842.8|35822.8|35842.6|35822.6|35843|35823|35841.5|35821.5|22
1651128480000|2022-04-28 06:48:00|35842.3|35822.3|35844.2|35824.2|35844.7|35824.7|35840.5|35820.5|31
1651128490000|2022-04-28 06:48:10|35844.5|35824.5|35839.6|35819.6|35844.7|35824.7|35839.2|35819.2|26
1651128500000|2022-04-28 06:48:20|35839.4|35819.4|35840.9|35820.9|35842|35822|35839.3|35819.3|27
1651128510000|2022-04-28 06:48:30|35840.5|35820.5|35840.3|35820.3|35841.1|35821.1|35838.4|35818.4|26
1651128520000|2022-04-28 06:48:40|35840.4|35820.4|35841.4|35821.4|35843.2|35823.2|35840.2|35820.2|24
1651128530000|2022-04-28 06:48:50|35841.3|35821.3|35839.2|35819.2|35841.3|35821.3|35836.1|35816.1|27
1651128540000|2022-04-28 06:49:00|35838.9|35818.9|35843.9|35823.9|35847.4|35827.4|35838.2|35818.2|31
1651128550000|2022-04-28 06:49:10|35843|35823|35841.1|35821.1|35844.4|35824.4|35840.3|35820.3|33
1651128560000|2022-04-28 06:49:20|35841|35821|35845.2|35825.2|35847.6|35827.6|35840.8|35820.8|35
1651128570000|2022-04-28 06:49:30|35844.9|35824.9|35844.3|35824.3|35849|35829|35842.9|35822.9|29
1651128580000|2022-04-28 06:49:40|35844.5|35824.5|35843.6|35823.6|35846.1|35826.1|35843.6|35823.6|26
1651128590000|2022-04-28 06:49:50|35843.3|35823.3|35843.7|35823.7|35843.9|35823.9|35841.7|35821.7|29
1651128600000|2022-04-28 06:50:00|35843.6|35823.6|35845.2|35825.2|35850.6|35830.6|35843.6|35823.6|36
1651128610000|2022-04-28 06:50:10|35845|35825|35844.9|35824.9|35849|35829|35844.6|35824.6|35
1651128620000|2022-04-28 06:50:20|35845.5|35825.5|35837.1|35817.1|35845.7|35825.7|35835.4|35815.4|36
1651128630000|2022-04-28 06:50:30|35837|35817|35837.6|35817.6|35837.6|35817.6|35834.3|35814.3|28
1651128640000|2022-04-28 06:50:40|35837.2|35817.2|35832.4|35812.4|35837.2|35817.2|35830|35810|31
1651128650000|2022-04-28 06:50:50|35832.6|35812.6|35836|35816|35842.1|35822.1|35832|35812|37
1651128660000|2022-04-28 06:51:00|35835.4|35815.4|35833.5|35813.5|35838.3|35818.3|35832.9|35812.9|36
1651128670000|2022-04-28 06:51:10|35831.9|35811.9|35833.8|35813.8|35834.5|35814.5|35830.7|35810.7|35
1651128680000|2022-04-28 06:51:20|35834.5|35814.5|35832.7|35812.7|35834.6|35814.6|35832.1|35812.1|29
1651128690000|2022-04-28 06:51:30|35833.5|35813.5|35837.3|35817.3|35840.3|35820.3|35833.5|35813.5|37
1651128700000|2022-04-28 06:51:40|35836.9|35816.9|35836.8|35816.8|35838.8|35818.8|35836|35816|33
1651128710000|2022-04-28 06:51:50|35836.7|35816.7|35836.7|35816.7|35840.1|35820.1|35833.6|35813.6|35
1651128720000|2022-04-28 06:52:00|35837.2|35817.2|35835.6|35815.6|35838.8|35818.8|35833.1|35813.1|35
1651128730000|2022-04-28 06:52:10|35835.9|35815.9|35828|35808|35836.8|35816.8|35826.2|35806.2|38
1651128740000|2022-04-28 06:52:20|35827.6|35807.6|35830.3|35810.3|35830.7|35810.7|35826.4|35806.4|38
1651128750000|2022-04-28 06:52:30|35830.2|35810.2|35831.6|35811.6|35832.4|35812.4|35828.1|35808.1|31
1651128760000|2022-04-28 06:52:40|35832.2|35812.2|35827.7|35807.7|35833.2|35813.2|35827.7|35807.7|34
1651128770000|2022-04-28 06:52:50|35827.9|35807.9|35826.7|35806.7|35829.2|35809.2|35825.6|35805.6|29
1651128780000|2022-04-28 06:53:00|35825.6|35805.6|35827.9|35807.9|35828.2|35808.2|35820.3|35800.3|32
1651128790000|2022-04-28 06:53:10|35827.2|35807.2|35829.2|35809.2|35830.5|35810.5|35827.2|35807.2|29
1651128800000|2022-04-28 06:53:20|35829.3|35809.3|35826.2|35806.2|35829.5|35809.5|35824.2|35804.2|31
1651128810000|2022-04-28 06:53:30|35826.6|35806.6|35823.7|35803.7|35826.6|35806.6|35823.6|35803.6|25
1651128820000|2022-04-28 06:53:40|35824.9|35804.9|35822.2|35802.2|35826|35806|35820.9|35800.9|34
1651128830000|2022-04-28 06:53:50|35823.1|35803.1|35826.6|35806.6|35827.2|35807.2|35823.1|35803.1|37
1651128840000|2022-04-28 06:54:00|35825|35805|35824.6|35804.6|35827.3|35807.3|35824.6|35804.6|30
1651128850000|2022-04-28 06:54:10|35824.9|35804.9|35824.7|35804.7|35826.9|35806.9|35823.3|35803.3|29
1651128860000|2022-04-28 06:54:20|35827.6|35807.6|35827.6|35807.6|35828.7|35808.7|35825.9|35805.9|25
1651128870000|2022-04-28 06:54:30|35827.8|35807.8|35828.6|35808.6|35831|35811|35827.3|35807.3|33
1651128880000|2022-04-28 06:54:40|35829|35809|35830.2|35810.2|35830.8|35810.8|35829|35809|25
1651128890000|2022-04-28 06:54:50|35829.6|35809.6|35829.9|35809.9|35830.9|35810.9|35829.1|35809.1|24
1651128900000|2022-04-28 06:55:00|35830|35810|35832.8|35812.8|35833.4|35813.4|35828.2|35808.2|28
1651128910000|2022-04-28 06:55:10|35833|35813|35832|35812|35834.3|35814.3|35831.3|35811.3|29
1651128920000|2022-04-28 06:55:20|35831.6|35811.6|35835.7|35815.7|35835.7|35815.7|35831.5|35811.5|32
1651128930000|2022-04-28 06:55:30|35835.5|35815.5|35836.9|35816.9|35838.2|35818.2|35835.3|35815.3|30
1651128940000|2022-04-28 06:55:40|35837|35817|35838.6|35818.6|35838.6|35818.6|35836.5|35816.5|31
1651128950000|2022-04-28 06:55:50|35838.2|35818.2|35840.8|35820.8|35841.4|35821.4|35838.2|35818.2|28
1651128960000|2022-04-28 06:56:00|35843.1|35823.1|35844.6|35824.6|35845.1|35825.1|35841.2|35821.2|28
1651128970000|2022-04-28 06:56:10|35844.7|35824.7|35847.3|35827.3|35848|35828|35844.7|35824.7|29
1651128980000|2022-04-28 06:56:20|35847.4|35827.4|35881.7|35861.7|35882.4|35862.4|35846.2|35826.2|34
1651128990000|2022-04-28 06:56:30|35881.3|35861.3|35884.3|35864.3|35909.8|35869.3|35876.9|35845.5|37
1651129000000|2022-04-28 06:56:40|35882.8|35862.8|35878.9|35858.9|35901.9|35862.8|35874|35845.7|34
1651129010000|2022-04-28 06:56:50|35894.4|35844.4|35912|35823.2|35912|35845.3|35885.6|35817.2|36
1651129020000|2022-04-28 06:57:00|35908.3|35824.4|35863|35843|35908.3|35845.2|35862.8|35824.4|39
1651129030000|2022-04-28 06:57:10|35861.1|35841.1|35863.9|35843.9|35866.3|35846.3|35861.1|35841.1|35
1651129040000|2022-04-28 06:57:20|35863.3|35843.3|35864|35844|35864.2|35844.2|35859.2|35839.2|32
1651129050000|2022-04-28 06:57:30|35863.8|35843.8|35868.6|35848.6|35869.9|35849.9|35863.8|35843.8|30
1651129060000|2022-04-28 06:57:40|35869|35849|35867.5|35847.5|35870.4|35850.4|35866.2|35846.2|27
1651129070000|2022-04-28 06:57:50|35867.3|35847.3|35866.7|35846.7|35869.5|35849.5|35865.8|35845.8|37
1651129080000|2022-04-28 06:58:00|35866.6|35846.6|35870.5|35850.5|35870.5|35850.5|35862.3|35842.3|32
1651129090000|2022-04-28 06:58:10|35870.1|35850.1|35868.2|35848.2|35871.3|35851.3|35865.4|35845.4|29
1651129100000|2022-04-28 06:58:20|35868.6|35848.6|35867.1|35847.1|35869.5|35849.5|35866.7|35846.7|35
1651129110000|2022-04-28 06:58:30|35867.8|35847.8|35865.7|35845.7|35868.8|35848.8|35864.4|35844.4|32
1651129120000|2022-04-28 06:58:40|35865.5|35845.5|35858.9|35838.9|35865.5|35845.5|35856.3|35836.3|38
1651129130000|2022-04-28 06:58:50|35859.1|35839.1|35852.1|35832.1|35872.4|35839.1|35847.4|35812.6|35
1651129140000|2022-04-28 06:59:00|35849.4|35829.4|35854.7|35834.7|35883.5|35837.1|35849|35812.7|32
1651129150000|2022-04-28 06:59:10|35854.2|35834.2|35874.1|35824.1|35878.6|35836.4|35853.7|35818.5|29
1651129160000|2022-04-28 06:59:20|35874.6|35824.6|35858.3|35838.3|35884|35844.3|35858.3|35824.6|35
1651129170000|2022-04-28 06:59:30|35861.9|35841.9|35883.2|35816.6|35883.2|35842.2|35857.2|35816.6|26
1651129180000|2022-04-28 06:59:40|35872.2|35822.2|35867.1|35817.1|35877.6|35823.4|35865.4|35815.4|28
1651129190000|2022-04-28 06:59:50|35868.1|35818.1|35872.6|35810|35873.3|35831.1|35845.8|35809.4|33
1651129200000|2022-04-28 07:00:00|35872|35811.7|35875.6|35825.6|35886.4|35826.8|35868.6|35811.7|39
1651129210000|2022-04-28 07:00:10|35882|35821.7|35879.3|35821.7|35882|35839.4|35854|35819.4|36
1651129220000|2022-04-28 07:00:20|35875.8|35825.8|35860.7|35840.7|35883.7|35843.4|35858.1|35823.1|34
1651129230000|2022-04-28 07:00:30|35861.6|35841.6|35861.8|35841.8|35864|35844|35861|35841|31
1651129240000|2022-04-28 07:00:40|35861.4|35841.4|35861.2|35841.2|35868.2|35848.2|35860.5|35840.5|35
1651129250000|2022-04-28 07:00:50|35861.4|35841.4|35857.9|35837.9|35862.2|35842.2|35855.4|35835.4|35
1651129260000|2022-04-28 07:01:00|35858.3|35838.3|35854.3|35834.3|35858.5|35838.5|35853|35833|40
1651129270000|2022-04-28 07:01:10|35854.2|35834.2|35849.3|35829.3|35856.6|35836.6|35849.3|35829.3|34
1651129280000|2022-04-28 07:01:20|35850.2|35830.2|35850.1|35830.1|35851.5|35831.5|35848.9|35828.9|31
1651129290000|2022-04-28 07:01:30|35849.7|35829.7|35850|35830|35851.5|35831.5|35848.3|35828.3|33
1651129300000|2022-04-28 07:01:40|35850.1|35830.1|35851.6|35831.6|35856.3|35836.3|35847.9|35827.9|36
1651129310000|2022-04-28 07:01:50|35849.5|35829.5|35838.2|35818.2|35852|35832|35838.2|35818.2|34
1651129320000|2022-04-28 07:02:00|35838|35818|35832.8|35812.8|35838|35818|35827.6|35807.6|38
1651129330000|2022-04-28 07:02:10|35832.2|35812.2|35832.2|35812.2|35836.4|35816.4|35826.2|35806.2|38
1651129340000|2022-04-28 07:02:20|35832.7|35812.7|35830.7|35810.7|35834|35814|35828.9|35808.9|36
1651129350000|2022-04-28 07:02:30|35831.1|35811.1|35830.1|35810.1|35831.1|35811.1|35823.9|35803.9|33
1651129360000|2022-04-28 07:02:40|35830.4|35810.4|35822|35802|35830.4|35810.4|35820|35800|37
1651129370000|2022-04-28 07:02:50|35822.7|35802.7|35827.1|35807.1|35827.6|35807.6|35818|35798|39
1651129380000|2022-04-28 07:03:00|35824.1|35804.1|35826.2|35806.2|35829.1|35809.1|35824.1|35804.1|37
1651129390000|2022-04-28 07:03:10|35827.1|35807.1|35825.3|35805.3|35830.6|35810.6|35825.3|35805.3|34
1651129400000|2022-04-28 07:03:20|35824.8|35804.8|35834.5|35814.5|35834.5|35814.5|35824.8|35804.8|38
1651129410000|2022-04-28 07:03:30|35833.9|35813.9|35830.7|35810.7|35834.4|35814.4|35830.5|35810.5|38
1651129420000|2022-04-28 07:03:40|35831.3|35811.3|35833.2|35813.2|35834.2|35814.2|35829.5|35809.5|36
1651129430000|2022-04-28 07:03:50|35832.7|35812.7|35834.7|35814.7|35842.8|35822.8|35832.5|35812.5|34
1651129440000|2022-04-28 07:04:00|35835.8|35815.8|35837.6|35817.6|35838.3|35818.3|35833.4|35813.4|32
1651129450000|2022-04-28 07:04:10|35836.9|35816.9|35867.8|35847.8|35868.8|35848.8|35836.4|35816.4|37
1651129460000|2022-04-28 07:04:20|35868.1|35848.1|35866.5|35846.5|35868.1|35848.1|35863|35843|35
1651129470000|2022-04-28 07:04:30|35866.2|35846.2|35867.2|35847.2|35869|35849|35864.1|35844.1|33
1651129480000|2022-04-28 07:04:40|35866.8|35846.8|35930.6|35839.2|35930.8|35846.8|35863.5|35805|33
1651129490000|2022-04-28 07:04:50|35940.8|35836.2|35957.1|35837.1|35994.4|35874.4|35924.5|35830.7|37
1651129500000|2022-04-28 07:05:00|35958.9|35838.9|35976.7|35856.7|35982.8|35865.2|35950.4|35830.4|36
1651129510000|2022-04-28 07:05:10|35987.1|35867.1|35996.8|35876.8|36003.1|35892.2|35959.9|35858.5|40
1651129520000|2022-04-28 07:05:20|35990.2|35873.6|35927.7|35861.1|35997.3|35886.6|35923.6|35842.3|38
1651129530000|2022-04-28 07:05:30|35928.5|35859.9|35959.6|35868.5|35971.5|35880.5|35922.1|35840.9|40
1651129540000|2022-04-28 07:05:40|35965.5|35861.4|35969.4|35865|35980|35870.8|35965.5|35854.2|38
1651129550000|2022-04-28 07:05:50|35973.7|35858.5|35926.8|35842.4|35976.5|35867.7|35923|35834.3|39
1651129560000|2022-04-28 07:06:00|35916.6|35849.3|35909.3|35859.3|35920.1|35859.8|35906.1|35845.8|37
1651129570000|2022-04-28 07:06:10|35909.1|35859.1|35908|35888|35915|35889.1|35899.9|35859.1|35
1651129580000|2022-04-28 07:06:20|35907.9|35887.9|35908.6|35888.6|35914.4|35894.4|35907.2|35887.2|34
1651129590000|2022-04-28 07:06:30|35908.5|35888.5|35907.5|35887.5|35912.1|35892.1|35907.5|35887.5|29
1651129600000|2022-04-28 07:06:40|35908.1|35888.1|35901.1|35881.1|35908.1|35888.1|35897.5|35877.5|32
1651129610000|2022-04-28 07:06:50|35903|35883|35905.8|35885.8|35906.3|35886.3|35902.7|35882.7|35
1651129620000|2022-04-28 07:07:00|35905.2|35885.2|35903.9|35883.9|35907.3|35887.3|35903.5|35883.5|32
1651129630000|2022-04-28 07:07:10|35903.8|35883.8|35903|35883|35905.3|35885.3|35902.3|35882.3|30
1651129640000|2022-04-28 07:07:20|35903.4|35883.4|35902.1|35882.1|35903.6|35883.6|35899.5|35879.5|35
1651129650000|2022-04-28 07:07:30|35901.7|35881.7|35896.7|35876.7|35903.7|35883.7|35893.4|35873.4|33
1651129660000|2022-04-28 07:07:40|35896.6|35876.6|35899|35879|35901.6|35881.6|35895.3|35875.3|38
1651129670000|2022-04-28 07:07:50|35898.8|35878.8|35899.3|35879.3|35901.9|35881.9|35898.8|35878.8|27
1651129680000|2022-04-28 07:08:00|35898.9|35878.9|35897.9|35877.9|35900.1|35880.1|35897.1|35877.1|33
1651129690000|2022-04-28 07:08:10|35898|35878|35899.3|35879.3|35900.9|35880.9|35897.8|35877.8|31
1651129700000|2022-04-28 07:08:20|35900.5|35880.5|35908.7|35888.7|35911.7|35891.7|35900.5|35880.5|39
1651129710000|2022-04-28 07:08:30|35909.4|35889.4|35912.1|35892.1|35914.9|35894.9|35908.5|35888.5|34
1651129720000|2022-04-28 07:08:40|35913.3|35893.3|35910.8|35890.8|35915.7|35895.7|35910|35890|35
1651129730000|2022-04-28 07:08:50|35910.6|35890.6|35911.3|35891.3|35911.7|35891.7|35908.3|35888.3|33
1651129740000|2022-04-28 07:09:00|35911.2|35891.2|35905.4|35885.4|35911.5|35891.5|35903.8|35883.8|30
1651129750000|2022-04-28 07:09:10|35904.2|35884.2|35905.4|35885.4|35906.8|35886.8|35903|35883|32
1651129760000|2022-04-28 07:09:20|35905.2|35885.2|35909|35889|35909|35889|35905.1|35885.1|31
1651129770000|2022-04-28 07:09:30|35908.6|35888.6|35907.1|35887.1|35910|35890|35904.8|35884.8|35
1651129780000|2022-04-28 07:09:40|35907.6|35887.6|35909.8|35889.8|35910.3|35890.3|35907.6|35887.6|29
1651129790000|2022-04-28 07:09:50|35910.1|35890.1|35916.1|35896.1|35916.5|35896.5|35910|35890|28
1651129800000|2022-04-28 07:10:00|35915.8|35895.8|35915.7|35895.7|35918.5|35898.5|35911.2|35891.2|38
1651129810000|2022-04-28 07:10:10|35913.3|35893.3|35907.1|35887.1|35914.7|35894.7|35906.4|35886.4|35
1651129820000|2022-04-28 07:10:20|35907.6|35887.6|35919.5|35899.5|35920.2|35900.2|35907.6|35887.6|38
1651129830000|2022-04-28 07:10:30|35919.9|35899.9|35919.9|35899.9|35922.5|35902.5|35918.8|35898.8|38
1651129840000|2022-04-28 07:10:40|35919.8|35899.8|35924.2|35904.2|35924.5|35904.5|35918.2|35898.2|24
1651129850000|2022-04-28 07:10:50|35923.9|35903.9|35945.5|35925.5|35946.8|35926.8|35923.3|35903.3|38
1651129860000|2022-04-28 07:11:00|35944|35924|35947.4|35927.4|35947.6|35927.6|35942.3|35922.3|38
1651129870000|2022-04-28 07:11:10|35948|35928|35950.2|35930.2|35950.4|35930.4|35946.7|35926.7|36
1651129880000|2022-04-28 07:11:20|35950.1|35930.1|35948.3|35928.3|35952|35932|35946.7|35926.7|35
1651129890000|2022-04-28 07:11:30|35947.9|35927.9|35943.7|35923.7|35948.2|35928.2|35940.9|35920.9|39
1651129900000|2022-04-28 07:11:40|35944.1|35924.1|35944.5|35924.5|35949.4|35929.4|35943.1|35923.1|38
1651129910000|2022-04-28 07:11:50|35944.8|35924.8|35937.1|35917.1|35944.8|35924.8|35936.1|35916.1|36
1651129920000|2022-04-28 07:12:00|35936.8|35916.8|35939.9|35919.9|35940.4|35920.4|35936.8|35916.8|36
1651129930000|2022-04-28 07:12:10|35939.6|35919.6|35936.2|35916.2|35942.6|35922.6|35934.9|35914.9|37
1651129940000|2022-04-28 07:12:20|35936.1|35916.1|35938|35918|35938|35918|35934.7|35914.7|37
1651129950000|2022-04-28 07:12:30|35937.9|35917.9|35932.1|35912.1|35938.9|35918.9|35930.7|35910.7|38
1651129960000|2022-04-28 07:12:40|35931.6|35911.6|35935.4|35915.4|35937.3|35917.3|35931.6|35911.6|38
1651129970000|2022-04-28 07:12:50|35934.9|35914.9|35933.6|35913.6|35938.4|35918.4|35933.5|35913.5|36
1651129980000|2022-04-28 07:13:00|35933.7|35913.7|35922.8|35902.8|35935.8|35915.8|35919.2|35899.2|34
1651129990000|2022-04-28 07:13:10|35922.3|35902.3|35920.9|35900.9|35923.7|35903.7|35920.6|35900.6|29
1651130000000|2022-04-28 07:13:20|35921.5|35901.5|35923.4|35903.4|35925.9|35905.9|35921.5|35901.5|33
1651130010000|2022-04-28 07:13:30|35923.9|35903.9|35928.5|35908.5|35929|35909|35923.9|35903.9|32
1651130020000|2022-04-28 07:13:40|35928.3|35908.3|35929.3|35909.3|35930.3|35910.3|35928.3|35908.3|28
1651130030000|2022-04-28 07:13:50|35929.1|35909.1|35944.7|35924.7|35948|35928|35929|35909|38
1651130040000|2022-04-28 07:14:00|35944.9|35924.9|35947|35927|35948.2|35928.2|35943.6|35923.6|30
1651130050000|2022-04-28 07:14:10|35947.2|35927.2|35947.1|35927.1|35947.8|35927.8|35944.9|35924.9|23
1651130060000|2022-04-28 07:14:20|35947.2|35927.2|35942.7|35922.7|35948.5|35928.5|35942.7|35922.7|27
1651130070000|2022-04-28 07:14:30|35942|35922|35943.1|35923.1|35943.1|35923.1|35938.3|35918.3|38
1651130080000|2022-04-28 07:14:40|35942.2|35922.2|35945.9|35925.9|35945.9|35925.9|35941.8|35921.8|33
1651130090000|2022-04-28 07:14:50|35945.5|35925.5|35938.2|35918.2|35946|35926|35938.1|35918.1|35
1651130100000|2022-04-28 07:15:00|35937.6|35917.6|35935|35915|35937.7|35917.7|35932.1|35912.1|34
1651130110000|2022-04-28 07:15:10|35935.3|35915.3|35946.9|35926.9|35946.9|35926.9|35935|35915|32
1651130120000|2022-04-28 07:15:20|35945.9|35925.9|35939.5|35919.5|35946.8|35926.8|35939.5|35919.5|32
1651130130000|2022-04-28 07:15:30|35941.3|35921.3|35939|35919|35941.3|35921.3|35935|35915|37
1651130140000|2022-04-28 07:15:40|35939.1|35919.1|35932.1|35912.1|35939.8|35919.8|35932.1|35912.1|25
1651130150000|2022-04-28 07:15:50|35930.3|35910.3|35929.8|35909.8|35932.4|35912.4|35929.6|35909.6|32
1651130160000|2022-04-28 07:16:00|35926.2|35906.2|35925|35905|35926.7|35906.7|35924|35904|33
1651130170000|2022-04-28 07:16:10|35925.2|35905.2|35928.2|35908.2|35929.8|35909.8|35922.8|35902.8|35
1651130180000|2022-04-28 07:16:20|35928.5|35908.5|35906.8|35886.8|35928.6|35908.6|35906.3|35886.3|38
1651130190000|2022-04-28 07:16:30|35907.2|35887.2|35911.9|35891.9|35911.9|35891.9|35905.9|35885.9|35
1651130200000|2022-04-28 07:16:40|35913.8|35893.8|35901.1|35881.1|35913.8|35893.8|35899.5|35879.5|37
1651130210000|2022-04-28 07:16:50|35902.6|35882.6|35903|35883|35905.6|35885.6|35899.3|35879.3|36
1651130220000|2022-04-28 07:17:00|35903.3|35883.3|35909.4|35889.4|35926.1|35890.6|35901.3|35869.8|37
1651130230000|2022-04-28 07:17:10|35909.7|35889.7|35905.7|35885.7|35910.6|35890.6|35905.3|35885.3|36
1651130240000|2022-04-28 07:17:20|35906.1|35886.1|35903.3|35883.3|35930.3|35888|35902.2|35862.6|38
1651130250000|2022-04-28 07:17:30|35903|35883|35918.6|35868.6|35919.8|35885.9|35902.6|35868.1|35
1651130260000|2022-04-28 07:17:40|35918.2|35868.2|35914.7|35854.7|35919.8|35883.1|35894|35853.3|35
1651130270000|2022-04-28 07:17:50|35909|35859|35887.8|35867.8|35912|35874.4|35887.6|35855.8|37
1651130280000|2022-04-28 07:18:00|35906.1|35848.1|35895.4|35831.9|35906.1|35867.3|35874.3|35829.9|39
1651130290000|2022-04-28 07:18:10|35895.9|35831.4|35897.4|35838.3|35899.5|35843.8|35889.8|35830.4|38
1651130300000|2022-04-28 07:18:20|35894|35844|35898.7|35838.7|35904|35845.7|35892|35835.3|37
1651130310000|2022-04-28 07:18:30|35899.8|35838|35894.5|35836.6|35899.8|35841.5|35889.5|35831.4|37
1651130320000|2022-04-28 07:18:40|35896.3|35837|35896.2|35839.2|35899.9|35841|35889.6|35832.5|38
1651130330000|2022-04-28 07:18:50|35897.7|35838.3|35892.4|35833.9|35897.7|35840.6|35887.7|35830.2|38
1651130340000|2022-04-28 07:19:00|35890.9|35833.8|35863.4|35843.4|35890.9|35843.6|35862.7|35816.3|36
1651130350000|2022-04-28 07:19:10|35863.9|35843.9|35858.3|35838.3|35881.9|35847.7|35858.3|35831.5|37
1651130360000|2022-04-28 07:19:20|35858.1|35838.1|35845|35825|35870|35838.7|35845|35812.7|33
1651130370000|2022-04-28 07:19:30|35844.1|35824.1|35847|35827|35847|35827|35841.3|35821.3|35
1651130380000|2022-04-28 07:19:40|35848.8|35828.8|35854.1|35834.1|35862.6|35836.2|35847.4|35812.6|33
1651130390000|2022-04-28 07:19:50|35854.5|35834.5|35849.5|35829.5|35865.4|35835.6|35849.3|35813.7|34
1651130400000|2022-04-28 07:20:00|35849.4|35829.4|35855.8|35835.8|35857.7|35837.7|35846.1|35826.1|36
1651130410000|2022-04-28 07:20:10|35856.4|35836.4|35852.3|35832.3|35856.4|35836.4|35848.2|35828.2|38
1651130420000|2022-04-28 07:20:20|35853|35833|35854.1|35834.1|35855.4|35835.4|35851.8|35831.8|34
1651130430000|2022-04-28 07:20:30|35853.8|35833.8|35854.1|35834.1|35854.2|35834.2|35851.9|35831.9|35
1651130440000|2022-04-28 07:20:40|35853.2|35833.2|35845.4|35825.4|35853.4|35833.4|35845.4|35825.4|32
1651130450000|2022-04-28 07:20:50|35846|35826|35839.1|35819.1|35859.5|35827.4|35833.5|35802.1|38
1651130460000|2022-04-28 07:21:00|35847|35827|35841.5|35821.5|35869.5|35828.9|35841.5|35806.8|40
1651130470000|2022-04-28 07:21:10|35837.4|35817.4|35806|35786|35837.4|35817.4|35805.1|35768.1|37
1651130480000|2022-04-28 07:21:20|35806.4|35786.4|35818.3|35760.4|35828.5|35787.6|35800.8|35757.7|39
1651130490000|2022-04-28 07:21:30|35814.8|35764.8|35807.5|35787.5|35821.9|35788.3|35802.5|35761.5|38
1651130500000|2022-04-28 07:21:40|35807.6|35787.6|35809.4|35789.4|35825.3|35796.8|35807.1|35774|37
1651130510000|2022-04-28 07:21:50|35809.7|35789.7|35804|35784|35827.6|35790.3|35804|35762.4|38
1651130520000|2022-04-28 07:22:00|35803|35783|35834.7|35784.7|35846.3|35800.3|35802.4|35774.4|40
1651130530000|2022-04-28 07:22:10|35834.6|35784.6|35820.2|35800.2|35839.7|35803.2|35818|35780.8|37
1651130540000|2022-04-28 07:22:20|35820.4|35800.4|35821.5|35801.5|35822.8|35802.8|35820.2|35800.2|34
1651130550000|2022-04-28 07:22:30|35822.1|35802.1|35826.1|35806.1|35827.5|35807.5|35821.2|35801.2|27
1651130560000|2022-04-28 07:22:40|35826.9|35806.9|35826.2|35806.2|35826.9|35806.9|35823.8|35803.8|32
1651130570000|2022-04-28 07:22:50|35826.3|35806.3|35843|35781|35853.2|35810.1|35821.4|35781|36
1651130580000|2022-04-28 07:23:00|35837.4|35787.4|35801.2|35751.2|35843.8|35798.6|35785.3|35728.3|39
1651130590000|2022-04-28 07:23:10|35799|35779|35804.7|35784.7|35836.5|35787|35799|35750.9|36
1651130600000|2022-04-28 07:23:20|35804.9|35784.9|35807.2|35787.2|35826.8|35787.2|35802.5|35762.6|32
1651130610000|2022-04-28 07:23:30|35807.5|35787.5|35805.9|35785.9|35808.9|35788.9|35805.9|35785.9|30
1651130620000|2022-04-28 07:23:40|35805.8|35785.8|35806.8|35786.8|35830.7|35789.4|35801.1|35768.7|34
1651130630000|2022-04-28 07:23:50|35811.2|35791.2|35830.5|35780.5|35837.8|35791.2|35798.7|35764|33
1651130640000|2022-04-28 07:24:00|35831.3|35781.3|35818.2|35798.2|35838.1|35799.8|35814.2|35776.9|33
1651130650000|2022-04-28 07:24:10|35818.6|35798.6|35829.6|35779.6|35837.9|35798.9|35808.7|35776.2|35
1651130660000|2022-04-28 07:24:20|35826.4|35776.4|35787.2|35767.2|35829.7|35787.5|35787.2|35749.9|38
1651130670000|2022-04-28 07:24:30|35786.4|35766.4|35787.2|35767.2|35789.9|35769.9|35783.5|35763.5|38
1651130680000|2022-04-28 07:24:40|35787.3|35767.3|35811.8|35755.6|35823.8|35776.5|35785.7|35755|37
1651130690000|2022-04-28 07:24:50|35808.6|35758.6|35813.9|35763.9|35815.6|35764.5|35808.6|35755.9|31
1651130700000|2022-04-28 07:25:00|35813.8|35763.8|35807.9|35757.9|35816.1|35765.1|35806.8|35753.1|35
1651130710000|2022-04-28 07:25:10|35807.8|35757.8|35798.8|35778.8|35807.8|35779.2|35785.3|35752.9|39
1651130720000|2022-04-28 07:25:20|35797.7|35777.7|35801.8|35781.8|35805.3|35785.3|35797.7|35777.7|28
1651130730000|2022-04-28 07:25:30|35801.7|35781.7|35814.8|35764.8|35822.4|35782|35792.3|35749.5|30
1651130740000|2022-04-28 07:25:40|35820.2|35755.4|35842.5|35792.5|35849.8|35808.8|35804.8|35755.4|38
1651130750000|2022-04-28 07:25:50|35848.4|35782.7|35852.1|35802.1|35852.1|35816.7|35831.9|35782.7|36
1651130760000|2022-04-28 07:26:00|35836.2|35816.2|35853.8|35803.8|35859.5|35819.7|35836.2|35791.4|32
1651130770000|2022-04-28 07:26:10|35853.7|35803.7|35874.2|35803.9|35889.3|35829.7|35849.7|35789.7|38
1651130780000|2022-04-28 07:26:20|35873.9|35802|35877.9|35791.1|35884|35809.8|35868.1|35786.1|32
1651130790000|2022-04-28 07:26:30|35872.3|35793.5|35869.2|35797.9|35873.7|35801.3|35865.7|35791.4|37
1651130800000|2022-04-28 07:26:40|35869.1|35798.1|35858.9|35797.9|35873.7|35807.2|35857.6|35788.2|37
1651130810000|2022-04-28 07:26:50|35858.5|35799.4|35856.7|35806.7|35864.5|35807.9|35856.7|35799.4|34
1651130820000|2022-04-28 07:27:00|35857.7|35807.7|35859.9|35809.9|35864.2|35811.2|35857|35803.8|32
1651130830000|2022-04-28 07:27:10|35863.3|35804.6|35868.7|35808.8|35872.4|35828|35848|35793.7|35
1651130840000|2022-04-28 07:27:20|35868.5|35808.9|35868.1|35818.1|35876|35833|35853|35804.9|39
1651130850000|2022-04-28 07:27:30|35873.2|35812.1|35872.8|35815.5|35875.8|35821.9|35867.7|35811.4|38
1651130860000|2022-04-28 07:27:40|35872.4|35815.2|35876|35819.7|35878.1|35823.4|35871.6|35814.5|35
1651130870000|2022-04-28 07:27:50|35872.9|35822.9|35887.2|35829.6|35887.4|35849.4|35865.6|35819.3|35
1651130880000|2022-04-28 07:28:00|35883.6|35833.6|35865.3|35845.3|35888.2|35847.4|35865.3|35827.1|36
1651130890000|2022-04-28 07:28:10|35865.4|35845.4|35863.3|35843.3|35882.5|35845.4|35862.9|35826.3|30
1651130900000|2022-04-28 07:28:20|35861.9|35841.9|35875.9|35825.9|35880.5|35841.9|35860.1|35816.7|34
1651130910000|2022-04-28 07:28:30|35863.2|35843.2|35856.8|35836.8|35875.5|35843.2|35854.4|35822.8|29
1651130920000|2022-04-28 07:28:40|35856.6|35836.6|35860.5|35840.5|35860.5|35840.5|35851.5|35831.5|35
1651130930000|2022-04-28 07:28:50|35860.7|35840.7|35856.4|35836.4|35865.1|35845.1|35855.9|35835.9|37
1651130940000|2022-04-28 07:29:00|35857|35837|35840.5|35820.5|35857|35837|35840.5|35820.5|33
1651130950000|2022-04-28 07:29:10|35840.1|35820.1|35832.2|35812.2|35840.1|35820.1|35832|35812|38
1651130960000|2022-04-28 07:29:20|35833.9|35813.9|35839|35819|35839|35819|35830.9|35810.9|34
1651130970000|2022-04-28 07:29:30|35839.6|35819.6|35838.5|35818.5|35842.3|35822.3|35837.9|35817.9|37
1651130980000|2022-04-28 07:29:40|35836.9|35816.9|35832.7|35812.7|35839.7|35819.7|35831.9|35811.9|36
1651130990000|2022-04-28 07:29:50|35833|35813|35827.7|35807.7|35835.4|35815.4|35821.7|35801.7|38
1651131000000|2022-04-28 07:30:00|35828.8|35808.8|35812.6|35792.6|35837.1|35817.1|35812.6|35792.6|38
1651131010000|2022-04-28 07:30:10|35811.9|35791.9|35794.9|35774.9|35812.2|35792.2|35792.9|35772.9|39
1651131020000|2022-04-28 07:30:20|35793.3|35773.3|35803.2|35783.2|35810.9|35790.9|35793.3|35773.3|40
1651131030000|2022-04-28 07:30:30|35803.1|35783.1|35800.3|35780.3|35806.1|35786.1|35795.7|35775.7|39
1651131040000|2022-04-28 07:30:40|35800.6|35780.6|35788.9|35768.9|35800.6|35780.6|35787.4|35767.4|37
1651131050000|2022-04-28 07:30:50|35789.1|35769.1|35789.9|35769.9|35795.4|35775.4|35787.3|35767.3|37
1651131060000|2022-04-28 07:31:00|35789.2|35769.2|35793.5|35773.5|35793.5|35773.5|35787.3|35767.3|36
1651131070000|2022-04-28 07:31:10|35794.2|35774.2|35793.6|35773.6|35796.6|35776.6|35793.4|35773.4|36
1651131080000|2022-04-28 07:31:20|35794|35774|35791.4|35771.4|35794|35774|35789.8|35769.8|35
1651131090000|2022-04-28 07:31:30|35790.7|35770.7|35791.7|35771.7|35794.8|35774.8|35789.5|35769.5|37
1651131100000|2022-04-28 07:31:40|35791.5|35771.5|35785.7|35765.7|35792.4|35772.4|35784.5|35764.5|37
1651131110000|2022-04-28 07:31:50|35784.6|35764.6|35776.2|35756.2|35784.6|35764.6|35771.4|35751.4|37
1651131120000|2022-04-28 07:32:00|35776.9|35756.9|35774.2|35754.2|35778.7|35758.7|35773.1|35753.1|34
1651131130000|2022-04-28 07:32:10|35772.6|35752.6|35772.1|35752.1|35773.2|35753.2|35766.4|35746.4|38
1651131140000|2022-04-28 07:32:20|35770.7|35750.7|35766.3|35746.3|35772.9|35752.9|35765.4|35745.4|29
1651131150000|2022-04-28 07:32:30|35765.9|35745.9|35774.7|35754.7|35774.7|35754.7|35765.9|35745.9|36
1651131160000|2022-04-28 07:32:40|35770.9|35750.9|35773.9|35723.9|35785.7|35753.1|35760.5|35707.7|40
1651131170000|2022-04-28 07:32:50|35773.6|35723.6|35769.8|35749.8|35792.7|35752.6|35755.3|35715.8|39
1651131180000|2022-04-28 07:33:00|35769.7|35749.7|35767.2|35747.2|35770.8|35750.8|35764.2|35744.2|36
1651131190000|2022-04-28 07:33:10|35768|35748|35772.7|35752.7|35774.6|35754.6|35767.6|35747.6|35
1651131200000|2022-04-28 07:33:20|35773|35753|35772.4|35752.4|35775.4|35755.4|35771.9|35751.9|31
1651131210000|2022-04-28 07:33:30|35772.7|35752.7|35766.7|35746.7|35773.3|35753.3|35766.7|35746.7|25
1651131220000|2022-04-28 07:33:40|35767|35747|35769.9|35749.9|35769.9|35749.9|35766.6|35746.6|28
1651131230000|2022-04-28 07:33:50|35769.7|35749.7|35777.4|35757.4|35777.5|35757.5|35768.9|35748.9|35
1651131240000|2022-04-28 07:34:00|35776.3|35756.3|35783.5|35763.5|35783.6|35763.6|35775.9|35755.9|35
1651131250000|2022-04-28 07:34:10|35783.7|35763.7|35787.7|35767.7|35787.9|35767.9|35782.3|35762.3|36
1651131260000|2022-04-28 07:34:20|35787.6|35767.6|35785.1|35765.1|35789.5|35769.5|35784.7|35764.7|29
1651131270000|2022-04-28 07:34:30|35784.8|35764.8|35791.3|35771.3|35813.5|35772.8|35784.8|35750.7|32
1651131280000|2022-04-28 07:34:40|35791.2|35771.2|35798.9|35778.9|35799.1|35779.1|35787.6|35767.6|32
1651131290000|2022-04-28 07:34:50|35798.7|35778.7|35800.7|35780.7|35800.7|35780.7|35796.2|35776.2|28
1651131300000|2022-04-28 07:35:00|35800.9|35780.9|35797.2|35777.2|35801.2|35781.2|35797.1|35777.1|33
1651131310000|2022-04-28 07:35:10|35797.3|35777.3|35797.6|35777.6|35798.1|35778.1|35796|35776|24
1651131320000|2022-04-28 07:35:20|35797.9|35777.9|35798.2|35778.2|35800.9|35780.9|35796.2|35776.2|26
1651131330000|2022-04-28 07:35:30|35797.9|35777.9|35791.8|35771.8|35797.9|35777.9|35791.8|35771.8|32
1651131340000|2022-04-28 07:35:40|35792.3|35772.3|35790.4|35770.4|35793.8|35773.8|35790.4|35770.4|28
1651131350000|2022-04-28 07:35:50|35789.8|35769.8|35788.6|35768.6|35789.9|35769.9|35787.6|35767.6|29
1651131360000|2022-04-28 07:36:00|35788.8|35768.8|35787.3|35767.3|35789.8|35769.8|35786.7|35766.7|34
1651131370000|2022-04-28 07:36:10|35785|35765|35792.6|35772.6|35793|35773|35784.5|35764.5|33
1651131380000|2022-04-28 07:36:20|35792.5|35772.5|35793.6|35773.6|35795.5|35775.5|35792.5|35772.5|33
1651131390000|2022-04-28 07:36:30|35793.5|35773.5|35792.9|35772.9|35794.2|35774.2|35790.4|35770.4|29
1651131400000|2022-04-28 07:36:40|35791.3|35771.3|35789.6|35769.6|35791.3|35771.3|35788.4|35768.4|29
1651131410000|2022-04-28 07:36:50|35789.7|35769.7|35788.8|35768.8|35790.7|35770.7|35788.6|35768.6|16
1651131420000|2022-04-28 07:37:00|35788.9|35768.9|35782.8|35762.8|35788.9|35768.9|35781.4|35761.4|31
1651131430000|2022-04-28 07:37:10|35782.3|35762.3|35776|35756|35782.4|35762.4|35772.5|35752.5|34
1651131440000|2022-04-28 07:37:20|35775.4|35755.4|35770.1|35750.1|35775.5|35755.5|35768.9|35748.9|27
1651131450000|2022-04-28 07:37:30|35769.9|35749.9|35767|35747|35770|35750|35764.1|35744.1|33
1651131460000|2022-04-28 07:37:40|35766.9|35746.9|35767.9|35747.9|35768.4|35748.4|35766.4|35746.4|19
1651131470000|2022-04-28 07:37:50|35768.2|35748.2|35764|35744|35769|35749|35764|35744|31
1651131480000|2022-04-28 07:38:00|35762.6|35742.6|35763.1|35743.1|35763.7|35743.7|35757.2|35737.2|32
1651131490000|2022-04-28 07:38:10|35763.4|35743.4|35757.2|35737.2|35765.9|35745.9|35756.7|35736.7|38
1651131500000|2022-04-28 07:38:20|35758.4|35738.4|35757.6|35737.6|35760.3|35740.3|35757|35737|30
1651131510000|2022-04-28 07:38:30|35756|35736|35753|35733|35756.9|35736.9|35753|35733|25
1651131520000|2022-04-28 07:38:40|35752.9|35732.9|35750.3|35730.3|35753.6|35733.6|35749.2|35729.2|25
1651131530000|2022-04-28 07:38:50|35749.9|35729.9|35750.2|35730.2|35750.6|35730.6|35748.7|35728.7|24
1651131540000|2022-04-28 07:39:00|35750|35730|35742.6|35722.6|35766.6|35730.4|35742.6|35709.4|33
1651131550000|2022-04-28 07:39:10|35740.7|35720.7|35748.1|35728.1|35762.9|35728.3|35740.2|35712.1|35
1651131560000|2022-04-28 07:39:20|35748.5|35728.5|35746.2|35726.2|35749.4|35729.4|35745.1|35725.1|30
1651131570000|2022-04-28 07:39:30|35745.9|35725.9|35745.3|35725.3|35746.5|35726.5|35740.1|35720.1|39
1651131580000|2022-04-28 07:39:40|35743.8|35723.8|35745.3|35725.3|35745.8|35725.8|35743.8|35723.8|31
1651131590000|2022-04-28 07:39:50|35746|35726|35742.5|35722.5|35746.2|35726.2|35741.9|35721.9|39
1651131600000|2022-04-28 07:40:00|35742.3|35722.3|35747.3|35727.3|35748.8|35728.8|35742.3|35722.3|37
1651131610000|2022-04-28 07:40:10|35747.6|35727.6|35751.4|35731.4|35756.3|35736.3|35746.9|35726.9|31
1651131620000|2022-04-28 07:40:20|35752|35732|35762|35742|35765.3|35745.3|35751.6|35731.6|36
1651131630000|2022-04-28 07:40:30|35761.8|35741.8|35753.7|35733.7|35763.2|35743.2|35753.2|35733.2|37
1651131640000|2022-04-28 07:40:40|35753.2|35733.2|35743|35723|35753.2|35733.2|35741.7|35721.7|37
1651131650000|2022-04-28 07:40:50|35744.5|35724.5|35749.5|35729.5|35753.4|35733.4|35743.4|35723.4|35
1651131660000|2022-04-28 07:41:00|35749.7|35729.7|35739.7|35719.7|35749.8|35729.8|35739.2|35719.2|36
1651131670000|2022-04-28 07:41:10|35740.4|35720.4|35750.5|35730.5|35751.3|35731.3|35740.4|35720.4|32
1651131680000|2022-04-28 07:41:20|35750|35730|35749.9|35729.9|35751.6|35731.6|35746.4|35726.4|37
1651131690000|2022-04-28 07:41:30|35748.8|35728.8|35746.3|35726.3|35750.7|35730.7|35746|35726|35
1651131700000|2022-04-28 07:41:40|35745.9|35725.9|35747.7|35727.7|35748.8|35728.8|35745.5|35725.5|32
1651131710000|2022-04-28 07:41:50|35747.3|35727.3|35745.7|35725.7|35752.5|35732.5|35744.3|35724.3|28
1651131720000|2022-04-28 07:42:00|35745.3|35725.3|35745|35725|35746.9|35726.9|35741.9|35721.9|36
1651131730000|2022-04-28 07:42:10|35745.6|35725.6|35745|35725|35745.8|35725.8|35741.5|35721.5|35
1651131740000|2022-04-28 07:42:20|35744.8|35724.8|35744.9|35724.9|35748|35728|35742.5|35722.5|31
1651131750000|2022-04-28 07:42:30|35742.9|35722.9|35737.2|35717.2|35744.1|35724.1|35735.1|35715.1|33
1651131760000|2022-04-28 07:42:40|35737|35717|35737.2|35717.2|35739.4|35719.4|35735.8|35715.8|30
1651131770000|2022-04-28 07:42:50|35737.3|35717.3|35728.9|35708.9|35742.4|35722.4|35724.9|35704.9|33
1651131780000|2022-04-28 07:43:00|35726.9|35706.9|35726.1|35706.1|35730.9|35710.9|35725.3|35705.3|39
1651131790000|2022-04-28 07:43:10|35725.4|35705.4|35729.5|35709.5|35733.2|35713.2|35723.8|35703.8|33
1651131800000|2022-04-28 07:43:20|35728.1|35708.1|35726.2|35706.2|35731|35711|35722.3|35702.3|35
1651131810000|2022-04-28 07:43:30|35725.6|35705.6|35721.4|35701.4|35727.4|35707.4|35721.4|35701.4|38
1651131820000|2022-04-28 07:43:40|35721.9|35701.9|35722.1|35702.1|35722.6|35702.6|35720.9|35700.9|27
1651131830000|2022-04-28 07:43:50|35722|35702|35722.6|35702.6|35724.8|35704.8|35721.7|35701.7|28
1651131840000|2022-04-28 07:44:00|35721.6|35701.6|35706.2|35686.2|35723.6|35703.6|35706.2|35686.2|33
1651131850000|2022-04-28 07:44:10|35706.4|35686.4|35675.1|35625.1|35714.6|35694.6|35673|35621.3|36
1651131860000|2022-04-28 07:44:20|35672.4|35622.4|35687|35614.7|35687|35622.4|35661.3|35602.9|39
1651131870000|2022-04-28 07:44:30|35686.1|35615.7|35674.5|35624.5|35697.2|35624.6|35664.9|35613.8|37
1651131880000|2022-04-28 07:44:40|35674.8|35624.8|35643.2|35593.2|35677.4|35627.4|35624.2|35579.4|38
1651131890000|2022-04-28 07:44:50|35642.6|35592.6|35661|35599.3|35663.2|35624.8|35626.6|35592.6|36
1651131900000|2022-04-28 07:45:00|35657.5|35607.5|35684.8|35622.7|35684.8|35640.9|35656.8|35602.6|38
1651131910000|2022-04-28 07:45:10|35686.9|35666.9|35703.4|35638.7|35740.9|35689.1|35686.9|35611.6|39
1651131920000|2022-04-28 07:45:20|35699.4|35638.2|35684.6|35617|35714.5|35638.2|35677.8|35611.8|39
1651131930000|2022-04-28 07:45:30|35683.9|35617.4|35664.1|35602.3|35685.5|35620|35661.5|35597.9|38
1651131940000|2022-04-28 07:45:40|35667.4|35601.7|35671.2|35612.5|35671.2|35617.9|35660.9|35601.7|32
1651131950000|2022-04-28 07:45:50|35669.4|35612.8|35673.4|35616.5|35677.5|35621.7|35668.4|35609.4|38
1651131960000|2022-04-28 07:46:00|35669.4|35619.4|35672.9|35614|35675.7|35619.6|35668.7|35612.7|33
1651131970000|2022-04-28 07:46:10|35673.1|35613.6|35670.6|35620.6|35673.4|35620.7|35668.3|35613.6|25
1651131980000|2022-04-28 07:46:20|35670.8|35620.8|35654.7|35634.7|35671|35640.4|35654|35620.8|31
1651131990000|2022-04-28 07:46:30|35653.8|35633.8|35662.3|35612.3|35671.8|35636.5|35648.8|35604|33
1651132000000|2022-04-28 07:46:40|35661.4|35611.4|35655.3|35605.3|35661.4|35624.2|35634.1|35596.7|34
1651132010000|2022-04-28 07:46:50|35656.9|35597.8|35638.9|35618.9|35657.2|35619|35634.3|35597.8|36
1651132020000|2022-04-28 07:47:00|35638.8|35618.8|35637|35617|35640.3|35620.3|35635.4|35615.4|33
1651132030000|2022-04-28 07:47:10|35657.6|35599.5|35656.3|35606.3|35657.7|35607.7|35650.8|35599.1|30
1651132040000|2022-04-28 07:47:20|35657.5|35607.5|35669.7|35619.7|35675.5|35625.4|35657.4|35607.4|39
1651132050000|2022-04-28 07:47:30|35669.5|35619.5|35665.3|35615.3|35681.3|35620|35665.3|35612.3|32
1651132060000|2022-04-28 07:47:40|35664.9|35614.9|35668.2|35618.2|35669.2|35619.2|35664.5|35613|34
1651132070000|2022-04-28 07:47:50|35667.9|35617.9|35656.3|35636.3|35671.3|35637.5|35654.1|35617.6|30
1651132080000|2022-04-28 07:48:00|35656.6|35636.6|35673.1|35623.1|35679.4|35640.2|35654.7|35618.8|30
1651132090000|2022-04-28 07:48:10|35673.6|35623.6|35662.9|35642.9|35673.6|35642.9|35653.8|35622.9|29
1651132100000|2022-04-28 07:48:20|35662.4|35642.4|35675.1|35618.6|35678.8|35643.7|35656.9|35618.6|32
1651132110000|2022-04-28 07:48:30|35673|35623|35669.4|35619.4|35675.1|35638.5|35650.2|35603.9|29
1651132120000|2022-04-28 07:48:40|35672|35611.6|35655.6|35635.6|35672.5|35637|35651.7|35611.6|33
1651132130000|2022-04-28 07:48:50|35656.2|35636.2|35651.4|35631.4|35656.6|35636.6|35651.4|35631.4|30
1651132140000|2022-04-28 07:49:00|35649.7|35629.7|35650.8|35630.8|35655.8|35635.8|35648.2|35628.2|34
1651132150000|2022-04-28 07:49:10|35652.1|35632.1|35640.7|35620.7|35652.1|35632.1|35638.7|35618.7|29
1651132160000|2022-04-28 07:49:20|35640.3|35620.3|35637|35617|35640.3|35620.3|35635.8|35615.8|33
1651132170000|2022-04-28 07:49:30|35636.5|35616.5|35639.4|35619.4|35650.1|35630.1|35629.7|35609.7|35
1651132180000|2022-04-28 07:49:40|35637.5|35617.5|35641.7|35621.7|35646.4|35626.4|35635.5|35615.5|34
1651132190000|2022-04-28 07:49:50|35646.3|35626.3|35641.1|35621.1|35647.5|35627.5|35638.2|35618.2|36
1651132200000|2022-04-28 07:50:00|35639|35619|35646.9|35626.9|35649.2|35629.2|35638|35618|38
1651132210000|2022-04-28 07:50:10|35645.8|35625.8|35648.8|35628.8|35648.8|35628.8|35643.8|35623.8|34
1651132220000|2022-04-28 07:50:20|35648.7|35628.7|35647.9|35627.9|35653.7|35633.7|35647.4|35627.4|30
1651132230000|2022-04-28 07:50:30|35645.3|35625.3|35636|35616|35647.6|35627.6|35636|35616|38
1651132240000|2022-04-28 07:50:40|35635.8|35615.8|35637.6|35617.6|35638.1|35618.1|35634.8|35614.8|30
1651132250000|2022-04-28 07:50:50|35637.1|35617.1|35635.6|35615.6|35639.5|35619.5|35633.6|35613.6|28
1651132260000|2022-04-28 07:51:00|35635.5|35615.5|35641.8|35621.8|35643.3|35623.3|35635.5|35615.5|33
1651132270000|2022-04-28 07:51:10|35642|35622|35648.6|35628.6|35650.3|35630.3|35640.7|35620.7|35
1651132280000|2022-04-28 07:51:20|35649.6|35629.6|35641.1|35621.1|35649.6|35629.6|35640.4|35620.4|36
1651132290000|2022-04-28 07:51:30|35640.9|35620.9|35647.5|35627.5|35649.7|35629.7|35639.6|35619.6|34
1651132300000|2022-04-28 07:51:40|35649.9|35629.9|35645.9|35625.9|35650.3|35630.3|35643.4|35623.4|36
1651132310000|2022-04-28 07:51:50|35645.7|35625.7|35649.6|35629.6|35650.3|35630.3|35643.7|35623.7|34
1651132320000|2022-04-28 07:52:00|35649.1|35629.1|35654.5|35634.5|35656.4|35636.4|35648.8|35628.8|25
1651132330000|2022-04-28 07:52:10|35654.6|35634.6|35640.2|35620.2|35657.1|35634.6|35640.1|35605.2|33
1651132340000|2022-04-28 07:52:20|35638.9|35618.9|35635.6|35615.6|35655.3|35620.4|35633.7|35598.1|34
1651132350000|2022-04-28 07:52:30|35635.5|35615.5|35635.4|35615.4|35637.2|35617.2|35622.6|35602.6|36
1651132360000|2022-04-28 07:52:40|35634.6|35614.6|35624.3|35604.3|35634.6|35614.6|35622.8|35602.8|33
1651132370000|2022-04-28 07:52:50|35624|35604|35623.9|35603.9|35624.8|35604.8|35623|35603|29
1651132380000|2022-04-28 07:53:00|35623.7|35603.7|35628.1|35608.1|35628.1|35608.1|35623.1|35603.1|28
1651132390000|2022-04-28 07:53:10|35628.4|35608.4|35634.2|35614.2|35643|35615.6|35627.2|35590.7|34
1651132400000|2022-04-28 07:53:20|35633.9|35613.9|35619.3|35599.3|35634.2|35614.2|35617.4|35597.4|36
1651132410000|2022-04-28 07:53:30|35620.8|35600.8|35615.9|35595.9|35624.1|35604.1|35614.8|35594.8|38
1651132420000|2022-04-28 07:53:40|35615.4|35595.4|35614.7|35594.7|35615.6|35595.6|35612.1|35592.1|31
1651132430000|2022-04-28 07:53:50|35614.4|35594.4|35611|35591|35615.4|35595.4|35610.7|35590.7|37
1651132440000|2022-04-28 07:54:00|35611.7|35591.7|35614|35594|35614|35594|35610.4|35590.4|36
1651132450000|2022-04-28 07:54:10|35613.6|35593.6|35610.7|35590.7|35617.3|35597.3|35610.5|35590.5|32
1651132460000|2022-04-28 07:54:20|35609.4|35589.4|35618.3|35598.3|35618.4|35598.4|35608|35588|35
1651132470000|2022-04-28 07:54:30|35619.8|35599.8|35611.3|35591.3|35622.7|35602.7|35610.5|35590.5|37
1651132480000|2022-04-28 07:54:40|35610.2|35590.2|35603.3|35583.3|35611.7|35591.7|35602.2|35582.2|37
1651132490000|2022-04-28 07:54:50|35603.2|35583.2|35608.7|35588.7|35610.5|35590.5|35600.1|35580.1|38
1651132500000|2022-04-28 07:55:00|35607.6|35587.6|35597.9|35577.9|35607.6|35587.6|35597.9|35577.9|37
1651132510000|2022-04-28 07:55:10|35600|35580|35596.4|35576.4|35601.9|35581.9|35595.6|35575.6|35
1651132520000|2022-04-28 07:55:20|35596.7|35576.7|35602.2|35582.2|35604.3|35584.3|35595.5|35575.5|28
1651132530000|2022-04-28 07:55:30|35600.9|35580.9|35594.7|35574.7|35601.2|35581.2|35593.2|35573.2|38
1651132540000|2022-04-28 07:55:40|35595|35575|35594.6|35574.6|35596.2|35576.2|35593.5|35573.5|27
1651132550000|2022-04-28 07:55:50|35594.1|35574.1|35591.8|35571.8|35594.7|35574.7|35591.3|35571.3|23
1651132560000|2022-04-28 07:56:00|35592|35572|35592.4|35572.4|35592.6|35572.6|35589.4|35569.4|30
1651132570000|2022-04-28 07:56:10|35592.9|35572.9|35583.4|35563.4|35593.4|35573.4|35580.2|35560.2|33
1651132580000|2022-04-28 07:56:20|35581.9|35561.9|35581|35561|35582.6|35562.6|35574.7|35554.7|37
1651132590000|2022-04-28 07:56:30|35581.7|35561.7|35578.6|35558.6|35582.5|35562.5|35578.4|35558.4|36
1651132600000|2022-04-28 07:56:40|35578.7|35558.7|35578.6|35558.6|35580|35560|35577.9|35557.9|27
1651132610000|2022-04-28 07:56:50|35578.1|35558.1|35580.5|35560.5|35582|35562|35576.1|35556.1|31
1651132620000|2022-04-28 07:57:00|35580.6|35560.6|35584|35564|35584.2|35564.2|35578.8|35558.8|25
1651132630000|2022-04-28 07:57:10|35583.3|35563.3|35573.9|35553.9|35583.7|35563.7|35573.8|35553.8|36
1651132640000|2022-04-28 07:57:20|35573.2|35553.2|35575.9|35555.9|35576.6|35556.6|35573.2|35553.2|31
1651132650000|2022-04-28 07:57:30|35576.1|35556.1|35560|35540|35576.2|35556.2|35557.7|35537.7|35
1651132660000|2022-04-28 07:57:40|35561.4|35541.4|35558.4|35538.4|35561.7|35541.7|35553|35533|35
1651132670000|2022-04-28 07:57:50|35554.7|35534.7|35555|35535|35557.1|35537.1|35551.7|35531.7|31
1651132680000|2022-04-28 07:58:00|35554.5|35534.5|35555.4|35535.4|35557.3|35537.3|35553.4|35533.4|32
1651132690000|2022-04-28 07:58:10|35555.5|35535.5|35553.8|35533.8|35556.3|35536.3|35553.8|35533.8|28
1651132700000|2022-04-28 07:58:20|35552.5|35532.5|35546.2|35526.2|35552.5|35532.5|35539.7|35519.7|36
1651132710000|2022-04-28 07:58:30|35546.8|35526.8|35545.4|35525.4|35547.5|35527.5|35544|35524|30
1651132720000|2022-04-28 07:58:40|35546|35526|35552.5|35532.5|35555.7|35535.7|35545.8|35525.8|31
1651132730000|2022-04-28 07:58:50|35551.1|35531.1|35547.1|35527.1|35551.7|35531.7|35547.1|35527.1|29
1651132740000|2022-04-28 07:59:00|35547.5|35527.5|35558.8|35538.8|35559.8|35539.8|35547.5|35527.5|33
1651132750000|2022-04-28 07:59:10|35558.5|35538.5|35560.3|35540.3|35561.2|35541.2|35556.1|35536.1|36
1651132760000|2022-04-28 07:59:20|35558.2|35538.2|35559.5|35539.5|35563.3|35543.3|35547.1|35527.1|38
1651132770000|2022-04-28 07:59:30|35561.3|35541.3|35566.7|35546.7|35568.6|35548.6|35556.7|35536.7|35
1651132780000|2022-04-28 07:59:40|35566.1|35546.1|35628.4|35517.8|35638.2|35546.1|35560.3|35507.3|36
1651132790000|2022-04-28 07:59:50|35631.8|35516.2|35645.2|35525.2|35645.2|35525.2|35624.2|35516.2|37
1651132800000|2022-04-28 08:00:00|35643.3|35523.3|35645.1|35525.1|35649|35529|35640.7|35520.7|39
1651132810000|2022-04-28 08:00:10|35644.4|35524.4|35648|35528|35657.1|35537.1|35627.8|35512.5|33
1651132820000|2022-04-28 08:00:20|35645.8|35525.8|35638.4|35518.4|35658|35538|35621.1|35516.8|36
1651132830000|2022-04-28 08:00:30|35641.9|35521.9|35622|35521.3|35660|35540|35613.8|35519.7|35
1651132840000|2022-04-28 08:00:40|35624.4|35519.2|35615.2|35524.2|35624.4|35526.1|35609.4|35519.2|30
1651132850000|2022-04-28 08:00:50|35614.5|35524.3|35615.9|35530.3|35616.2|35532.1|35608.4|35524.3|31
1651132860000|2022-04-28 08:01:00|35612.2|35538.1|35607.8|35538.4|35630.4|35538.4|35602.1|35528.5|39
1651132870000|2022-04-28 08:01:10|35608.3|35537.8|35605.1|35535.4|35614|35539|35601.2|35531.9|31
1651132880000|2022-04-28 08:01:20|35607.4|35538.1|35616.6|35539.7|35617|35545.9|35602.8|35537.2|37
1651132890000|2022-04-28 08:01:30|35610.7|35544.9|35614.2|35547.8|35619.2|35555.8|35605.8|35537.1|33
1651132900000|2022-04-28 08:01:40|35615.9|35549|35624.3|35557|35629|35558.8|35608.8|35543.8|36
1651132910000|2022-04-28 08:01:50|35625.9|35554.9|35629.6|35556.1|35629.6|35565.2|35615.2|35553|35
1651132920000|2022-04-28 08:02:00|35620.2|35559.6|35618|35547.8|35630.4|35561.9|35607.2|35545.3|38
1651132930000|2022-04-28 08:02:10|35615|35550.1|35609.9|35550|35618.5|35552.4|35608.9|35546.7|35
1651132940000|2022-04-28 08:02:20|35610.1|35549.9|35609.3|35538.3|35616.3|35555.6|35597.1|35537.3|29
1651132950000|2022-04-28 08:02:30|35606|35544.3|35607.6|35543.4|35609.2|35547.3|35602.1|35541.6|33
1651132960000|2022-04-28 08:02:40|35607.3|35543.5|35613.6|35536.5|35613.6|35546.8|35596.8|35536.5|26
1651132970000|2022-04-28 08:02:50|35611.6|35538.7|35603.7|35546.5|35613.3|35548.9|35595.2|35538.1|22
1651132980000|2022-04-28 08:03:00|35597.9|35547.9|35600.9|35550.9|35606.1|35550.9|35597.9|35544.6|33
1651132990000|2022-04-28 08:03:10|35601|35551|35600.6|35550.6|35605.8|35552.2|35599.8|35548.2|29
1651133000000|2022-04-28 08:03:20|35600.4|35550.4|35601.6|35551.6|35604|35551.6|35598.2|35547.7|29
1651133010000|2022-04-28 08:03:30|35585.7|35565.7|35588.5|35568.5|35588.8|35568.8|35584.5|35564.5|24
1651133020000|2022-04-28 08:03:40|35588.8|35568.8|35608.2|35558.2|35615.1|35572.8|35587.4|35553.4|37
1651133030000|2022-04-28 08:03:50|35613.5|35553.2|35606|35556|35613.5|35558.3|35605.8|35553|32
1651133040000|2022-04-28 08:04:00|35605.8|35555.8|35607.6|35557.6|35620.2|35574.3|35591|35551.5|29
1651133050000|2022-04-28 08:04:10|35616.3|35554|35609.6|35550.5|35616.3|35570.6|35590.2|35548.9|34
1651133060000|2022-04-28 08:04:20|35610|35549.5|35604.1|35554.1|35610|35554.6|35600.5|35549.5|29
1651133070000|2022-04-28 08:04:30|35603.8|35553.8|35593.7|35573.7|35604.7|35578.2|35590.5|35553.8|32
1651133080000|2022-04-28 08:04:40|35593.9|35573.9|35594.6|35574.6|35594.6|35574.6|35592.3|35572.3|25
1651133090000|2022-04-28 08:04:50|35594.4|35574.4|35595.4|35575.4|35597.5|35577.5|35592.7|35572.7|30
1651133100000|2022-04-28 08:05:00|35595.3|35575.3|35598|35578|35598.3|35578.3|35594.3|35574.3|30
1651133110000|2022-04-28 08:05:10|35597.9|35577.9|35599.5|35579.5|35600.7|35580.7|35596.3|35576.3|31
1651133120000|2022-04-28 08:05:20|35599.6|35579.6|35599.3|35579.3|35601|35581|35598.8|35578.8|20
1651133130000|2022-04-28 08:05:30|35599.6|35579.6|35601.6|35581.6|35601.7|35581.7|35599.5|35579.5|23
1651133140000|2022-04-28 08:05:40|35601.4|35581.4|35603.2|35583.2|35603.2|35583.2|35601.3|35581.3|26
1651133150000|2022-04-28 08:05:50|35603.9|35583.9|35623.5|35573.5|35632.8|35589.9|35603.9|35564.9|33
1651133160000|2022-04-28 08:06:00|35629.5|35571|35608.5|35588.5|35631.2|35589.2|35605.4|35567.6|35
1651133170000|2022-04-28 08:06:10|35609.7|35589.7|35619.8|35569.8|35626.1|35590.8|35600.9|35563.8|33
1651133180000|2022-04-28 08:06:20|35624.2|35566.5|35618.3|35568.3|35625.3|35571|35616.5|35566.1|31
1651133190000|2022-04-28 08:06:30|35618.1|35568.1|35604.1|35584.1|35620.4|35584.3|35604.1|35567.8|33
1651133200000|2022-04-28 08:06:40|35604.6|35584.6|35608.1|35588.1|35608.3|35588.3|35601.8|35581.8|26
1651133210000|2022-04-28 08:06:50|35608.8|35588.8|35605.3|35585.3|35608.8|35588.8|35604.5|35584.5|26
1651133220000|2022-04-28 08:07:00|35605|35585|35605.2|35585.2|35606.9|35586.9|35604.9|35584.9|33
1651133230000|2022-04-28 08:07:10|35605.3|35585.3|35604.9|35584.9|35607.8|35587.8|35603.9|35583.9|32
1651133240000|2022-04-28 08:07:20|35605.3|35585.3|35605.5|35585.5|35625.2|35587.2|35601.7|35568.8|36
1651133250000|2022-04-28 08:07:30|35606.1|35586.1|35603|35583|35606.8|35586.8|35600.1|35580.1|31
1651133260000|2022-04-28 08:07:40|35603.6|35583.6|35601|35581|35622.5|35583.6|35597.9|35561.3|35
1651133270000|2022-04-28 08:07:50|35601.1|35581.1|35597.1|35577.1|35601.6|35581.6|35596.8|35576.8|29
1651133280000|2022-04-28 08:08:00|35596.6|35576.6|35592.7|35572.7|35599.6|35579.6|35591.1|35571.1|34
1651133290000|2022-04-28 08:08:10|35592.6|35572.6|35596.5|35576.5|35598.2|35578.2|35592.6|35572.6|31
1651133300000|2022-04-28 08:08:20|35596.7|35576.7|35600|35580|35600.5|35580.5|35595.9|35575.9|26
1651133310000|2022-04-28 08:08:30|35600.2|35580.2|35606.6|35586.6|35606.8|35586.8|35598.6|35578.6|33
1651133320000|2022-04-28 08:08:40|35606.1|35586.1|35604.8|35584.8|35606.1|35586.1|35603.8|35583.8|30
1651133330000|2022-04-28 08:08:50|35605.1|35585.1|35606.9|35586.9|35608|35588|35601.7|35581.7|30
1651133340000|2022-04-28 08:09:00|35606.8|35586.8|35605.5|35585.5|35608.7|35588.7|35603.8|35583.8|36
1651133350000|2022-04-28 08:09:10|35604.7|35584.7|35609.5|35589.5|35609.5|35589.5|35602.4|35582.4|32
1651133360000|2022-04-28 08:09:20|35609.7|35589.7|35607.5|35587.5|35610|35590|35605.4|35585.4|30
1651133370000|2022-04-28 08:09:30|35607.6|35587.6|35604|35584|35607.9|35587.9|35602.4|35582.4|29
1651133380000|2022-04-28 08:09:40|35604.2|35584.2|35608.8|35588.8|35610.1|35590.1|35604.2|35584.2|31
1651133390000|2022-04-28 08:09:50|35608|35588|35609|35589|35613|35593|35608|35588|24
1651133400000|2022-04-28 08:10:00|35608.6|35588.6|35617.6|35597.6|35618.6|35598.6|35608.6|35588.6|28
1651133410000|2022-04-28 08:10:10|35617|35597|35617.3|35597.3|35621.2|35601.2|35617|35597|26
1651133420000|2022-04-28 08:10:20|35616.9|35596.9|35623.5|35603.5|35624.6|35604.6|35616.9|35596.9|32
1651133430000|2022-04-28 08:10:30|35623.9|35603.9|35635.6|35615.6|35654.8|35617.6|35623.8|35592.3|37
1651133440000|2022-04-28 08:10:40|35634|35614|35638.2|35618.2|35651.1|35618.4|35633.3|35594.8|28
1651133450000|2022-04-28 08:10:50|35638.1|35618.1|35653.2|35603.2|35657.5|35620.5|35637.1|35599.7|21
1651133460000|2022-04-28 08:11:00|35639.8|35619.8|35635.2|35615.2|35641.3|35621.3|35633.8|35613.8|38
1651133470000|2022-04-28 08:11:10|35634.7|35614.7|35636|35616|35639.4|35619.4|35634.7|35614.7|32
1651133480000|2022-04-28 08:11:20|35636.5|35616.5|35638.2|35618.2|35641.9|35621.9|35636.4|35616.4|24
1651133490000|2022-04-28 08:11:30|35638.1|35618.1|35637.8|35617.8|35639.1|35619.1|35635.6|35615.6|31
1651133500000|2022-04-28 08:11:40|35638|35618|35636|35616|35639.1|35619.1|35636|35616|23
1651133510000|2022-04-28 08:11:50|35634.8|35614.8|35642.2|35622.2|35643.3|35623.3|35634.8|35614.8|28
1651133520000|2022-04-28 08:12:00|35641.5|35621.5|35642|35622|35643.6|35623.6|35640.3|35620.3|25
1651133530000|2022-04-28 08:12:10|35641.8|35621.8|35643.8|35623.8|35643.8|35623.8|35640.8|35620.8|20
1651133540000|2022-04-28 08:12:20|35644.4|35624.4|35644.8|35624.8|35645.7|35625.7|35643.8|35623.8|20
1651133550000|2022-04-28 08:12:30|35644.7|35624.7|35646.8|35626.8|35650|35630|35644.3|35624.3|29
1651133560000|2022-04-28 08:12:40|35646.5|35626.5|35651.2|35631.2|35653.2|35633.2|35646.3|35626.3|24
1651133570000|2022-04-28 08:12:50|35650.6|35630.6|35655.8|35635.8|35655.8|35635.8|35649.2|35629.2|24
1651133580000|2022-04-28 08:13:00|35654.8|35634.8|35655.1|35635.1|35655.4|35635.4|35652.3|35632.3|35
1651133590000|2022-04-28 08:13:10|35655.2|35635.2|35650.9|35630.9|35655.2|35635.2|35649.6|35629.6|35
1651133600000|2022-04-28 08:13:20|35649.9|35629.9|35648|35628|35650.2|35630.2|35645.9|35625.9|29
1651133610000|2022-04-28 08:13:30|35648.1|35628.1|35644.7|35624.7|35648.9|35628.9|35644.5|35624.5|25
1651133620000|2022-04-28 08:13:40|35644.8|35624.8|35645.6|35625.6|35646.2|35626.2|35643.7|35623.7|26
1651133630000|2022-04-28 08:13:50|35645.4|35625.4|35645.1|35625.1|35647.2|35627.2|35644.8|35624.8|24
1651133640000|2022-04-28 08:14:00|35645.3|35625.3|35647.6|35627.6|35647.8|35627.8|35645|35625|22
1651133650000|2022-04-28 08:14:10|35647.2|35627.2|35655.1|35635.1|35656.3|35636.3|35647.2|35627.2|23
1651133660000|2022-04-28 08:14:20|35655.4|35635.4|35657.1|35637.1|35658|35638|35653.9|35633.9|31
1651133670000|2022-04-28 08:14:30|35657.2|35637.2|35653|35633|35657.2|35637.2|35653|35633|17
1651133680000|2022-04-28 08:14:40|35652.9|35632.9|35649.5|35629.5|35652.9|35632.9|35648.3|35628.3|22
1651133690000|2022-04-28 08:14:50|35649.6|35629.6|35649.8|35629.8|35650.5|35630.5|35649.1|35629.1|22
1651133700000|2022-04-28 08:15:00|35652.5|35632.5|35702.7|35633.7|35705.8|35651.7|35652.5|35619.2|35
1651133710000|2022-04-28 08:15:10|35702.5|35631.1|35699.5|35636.4|35703.5|35644.7|35694.7|35631.1|24
1651133720000|2022-04-28 08:15:20|35700|35636.6|35700.5|35640.1|35701.3|35646.2|35696.2|35636.6|22
1651133730000|2022-04-28 08:15:30|35701.1|35639.1|35678|35658|35702|35658.5|35678|35638.1|24
1651133740000|2022-04-28 08:15:40|35678.1|35658.1|35703.3|35640.7|35711.4|35661.7|35676.8|35620.7|26
1651133750000|2022-04-28 08:15:50|35704.1|35642.1|35699.4|35638.4|35706.2|35646.6|35696.6|35634.6|35
1651133760000|2022-04-28 08:16:00|35696.6|35638.7|35699.1|35640.6|35699.6|35645.6|35695.6|35635.7|23
1651133770000|2022-04-28 08:16:10|35698.7|35640.3|35679.8|35659.8|35699.4|35660.1|35677.6|35638.6|27
1651133780000|2022-04-28 08:16:20|35677.6|35657.6|35691.5|35641.5|35701.4|35657.6|35675.7|35629.3|27
1651133790000|2022-04-28 08:16:30|35691.6|35641.6|35691.1|35641.1|35696.7|35642.3|35690.4|35635.3|25
1651133800000|2022-04-28 08:16:40|35690.7|35640.7|35679.6|35659.6|35700.7|35661.9|35678.3|35640.1|25
1651133810000|2022-04-28 08:16:50|35679.1|35659.1|35684.8|35664.8|35686.2|35666.2|35679.1|35659.1|30
1651133820000|2022-04-28 08:17:00|35685.1|35665.1|35699.6|35649.6|35702.6|35669|35684.2|35644.6|28
1651133830000|2022-04-28 08:17:10|35703.7|35645.9|35685.9|35665.9|35703.8|35666.6|35683.1|35642.1|29
1651133840000|2022-04-28 08:17:20|35686.1|35666.1|35685.9|35665.9|35686.1|35666.1|35684|35664|20
1651133850000|2022-04-28 08:17:30|35686|35666|35686.1|35666.1|35687|35667|35685.8|35665.8|25
1651133860000|2022-04-28 08:17:40|35686.4|35666.4|35689.2|35669.2|35709.6|35670.5|35686.2|35652.3|19
1651133870000|2022-04-28 08:17:50|35707.3|35650.7|35690.1|35670.1|35707.3|35670.9|35688.6|35650.7|24
1651133880000|2022-04-28 08:18:00|35689.8|35669.8|35716.2|35651.8|35716.2|35675.4|35689.8|35651.8|28
1651133890000|2022-04-28 08:18:10|35708.6|35658.6|35693.3|35673.3|35712|35674.4|35692.6|35655|31
1651133900000|2022-04-28 08:18:20|35692.7|35672.7|35703|35683|35717.4|35683|35692.7|35667.4|31
1651133910000|2022-04-28 08:18:30|35701.1|35681.1|35701.8|35681.8|35702.9|35682.9|35700.9|35680.9|27
1651133920000|2022-04-28 08:18:40|35701.6|35681.6|35703.3|35683.3|35704.3|35684.3|35701.6|35681.6|20
1651133930000|2022-04-28 08:18:50|35703.7|35683.7|35704.7|35684.7|35705.7|35685.7|35702.9|35682.9|20
1651133940000|2022-04-28 08:19:00|35704.3|35684.3|35712.2|35662.2|35724.1|35684.5|35694.6|35655.4|34
1651133950000|2022-04-28 08:19:10|35712.5|35662.5|35713|35663|35717.5|35663.2|35711.7|35657.1|31
1651133960000|2022-04-28 08:19:20|35713.5|35663.5|35715.7|35665.7|35718|35665.7|35712.8|35660.8|22
1651133970000|2022-04-28 08:19:30|35715.6|35665.6|35721.3|35660.6|35721.8|35680.9|35700.9|35659.3|22
1651133980000|2022-04-28 08:19:40|35721.6|35661.2|35718.8|35668.8|35722.9|35669.4|35718.4|35657.5|25
1651133990000|2022-04-28 08:19:50|35719.4|35669.4|35718.1|35668.1|35723.5|35671|35718.1|35666|21
1651134000000|2022-04-28 08:20:00|35718.5|35668.5|35717.7|35667.7|35727.5|35689|35706.5|35656|32
1651134010000|2022-04-28 08:20:10|35718.6|35668.6|35717.8|35667.8|35722.3|35669.5|35717.2|35663.7|27
1651134020000|2022-04-28 08:20:20|35718.2|35668.2|35721.1|35671.1|35721.1|35671.1|35717.4|35667.4|28
1651134030000|2022-04-28 08:20:30|35721.2|35671.2|35702.5|35682.5|35723.6|35683.2|35702.2|35666.7|26
1651134040000|2022-04-28 08:20:40|35700.6|35680.6|35733.9|35664.8|35734|35688.9|35700.6|35661.9|31
1651134050000|2022-04-28 08:20:50|35733.3|35666.3|35733.6|35683.6|35736.9|35701.1|35720.6|35664.3|23
1651134060000|2022-04-28 08:21:00|35733.5|35683.5|35728.3|35708.3|35738.4|35708.3|35722.3|35673.9|27
1651134070000|2022-04-28 08:21:10|35726.4|35706.4|35730.4|35710.4|35730.4|35710.4|35725.3|35705.3|34
1651134080000|2022-04-28 08:21:20|35730.3|35710.3|35745.9|35689.1|35751|35710.3|35725.6|35673.6|30
1651134090000|2022-04-28 08:21:30|35742.7|35692.7|35732.5|35712.5|35753.6|35714.5|35729.7|35683.6|38
1651134100000|2022-04-28 08:21:40|35733|35713|35734|35714|35734.5|35714.5|35732|35712|23
1651134110000|2022-04-28 08:21:50|35733.1|35713.1|35749.7|35699.7|35762.7|35713.1|35730.7|35673.7|34
1651134120000|2022-04-28 08:22:00|35750.1|35700.1|35761.5|35701.5|35762.7|35722.2|35737.2|35695.6|39
1651134130000|2022-04-28 08:22:10|35760|35702.7|35757.4|35707.4|35763|35710|35757|35702.7|28
1651134140000|2022-04-28 08:22:20|35760.4|35703.3|35752.8|35702.8|35763|35721.6|35741.6|35692.3|27
1651134150000|2022-04-28 08:22:30|35754|35704|35752|35702|35756.5|35704|35751.6|35698.1|26
1651134160000|2022-04-28 08:22:40|35752.3|35702.3|35754.9|35697.8|35754.9|35703.1|35751.2|35697.4|25
1651134170000|2022-04-28 08:22:50|35752|35702|35752.7|35702.7|35755.9|35703.3|35751.2|35697.4|19
1651134180000|2022-04-28 08:23:00|35752.9|35702.9|35752|35702|35755.9|35702.9|35751.1|35697.5|29
1651134190000|2022-04-28 08:23:10|35754.7|35698.1|35739.5|35719.5|35756.8|35722|35735.8|35697.6|31
1651134200000|2022-04-28 08:23:20|35739.4|35719.4|35747|35727|35763.6|35727.3|35738.9|35704.4|22
1651134210000|2022-04-28 08:23:30|35745.5|35725.5|35757.2|35737.2|35774.6|35738.4|35745.5|35712.6|31
1651134220000|2022-04-28 08:23:40|35756.4|35736.4|35753.6|35733.6|35758.3|35738.3|35751.9|35731.9|27
1651134230000|2022-04-28 08:23:50|35753.5|35733.5|35748.5|35728.5|35771.7|35736.4|35748.5|35703.1|28
1651134240000|2022-04-28 08:24:00|35766.4|35707.2|35760.2|35710.2|35769.5|35713.7|35758.7|35699.1|31
1651134250000|2022-04-28 08:24:10|35760.7|35710.7|35760.2|35710.2|35761|35711|35758.9|35708.9|32
1651134260000|2022-04-28 08:24:20|35760.1|35710.1|35762.6|35712.6|35766.4|35713.8|35759.3|35705.7|35
1651134270000|2022-04-28 08:24:30|35762.4|35712.4|35805|35734.5|35805|35759.5|35758.3|35712.2|30
1651134280000|2022-04-28 08:24:40|35802.9|35736.3|35794.9|35728.7|35806.1|35742.6|35792.6|35725|28
1651134290000|2022-04-28 08:24:50|35793.8|35731.1|35785.9|35765.9|35802.6|35767|35779.3|35731.1|37
1651134300000|2022-04-28 08:25:00|35784.8|35764.8|35790.8|35731.5|35803.8|35766.4|35774.8|35731.2|32
1651134310000|2022-04-28 08:25:10|35792|35729.9|35790.8|35727.4|35794.3|35735.8|35782.2|35725.8|35
1651134320000|2022-04-28 08:25:20|35791.4|35726|35790|35725.3|35794.8|35736.8|35786.2|35724.5|32
1651134330000|2022-04-28 08:25:30|35787.7|35737.7|35766.3|35709.4|35787.7|35737.7|35745.6|35707.4|25
1651134340000|2022-04-28 08:25:40|35748.2|35728.2|35745.5|35725.5|35769|35728.2|35745.5|35703.8|31
1651134350000|2022-04-28 08:25:50|35746|35726|35788.2|35718.6|35798.2|35742.7|35745.6|35712.1|31
1651134360000|2022-04-28 08:26:00|35786.8|35719|35793.2|35719.4|35802.4|35735.6|35785.6|35718.1|32
1651134370000|2022-04-28 08:26:10|35788.3|35726.7|35785|35735|35790.8|35735.6|35784.8|35725|26
1651134380000|2022-04-28 08:26:20|35784.8|35734.8|35786.2|35720.1|35789.8|35735|35783.4|35718|28
1651134390000|2022-04-28 08:26:30|35785.2|35722.6|35787.6|35716.8|35787.6|35722.6|35784|35716|28
1651134400000|2022-04-28 08:26:40|35786.2|35717.8|35779.2|35719.6|35788.8|35724.1|35779.2|35710.8|21
1651134410000|2022-04-28 08:26:50|35792.1|35707.4|35781.5|35716.3|35792.1|35718.6|35778.7|35707.4|24
1651134420000|2022-04-28 08:27:00|35783.8|35715.4|35774.5|35724.5|35783.8|35728|35774.5|35715.4|27
1651134430000|2022-04-28 08:27:10|35773.4|35723.4|35753.9|35733.9|35777|35739.9|35751.4|35718.6|38
1651134440000|2022-04-28 08:27:20|35753.8|35733.8|35775.4|35698.8|35778.5|35744.2|35753.8|35696.7|34
1651134450000|2022-04-28 08:27:30|35767.7|35706.8|35768.5|35698.8|35778|35706.8|35761.9|35690.4|25
1651134460000|2022-04-28 08:27:40|35771.2|35695.8|35756.4|35706.4|35772.1|35713.2|35756.4|35695.8|35
1651134470000|2022-04-28 08:27:50|35759.5|35702.8|35763|35700.2|35763|35705.7|35754.5|35699.5|29
1651134480000|2022-04-28 08:28:00|35762.2|35700.4|35759.8|35702.3|35763.6|35706.6|35755.6|35700.4|20
1651134490000|2022-04-28 08:28:10|35760.4|35702.6|35761.4|35704.1|35762.4|35704.1|35760.1|35702.2|20
1651134500000|2022-04-28 08:28:20|35761.9|35703.8|35742.6|35722.6|35761.9|35723.5|35738.1|35703.4|18
1651134510000|2022-04-28 08:28:30|35742.4|35722.4|35740.5|35720.5|35764.5|35725.9|35739.4|35708|26
1651134520000|2022-04-28 08:28:40|35741.1|35721.1|35741.6|35721.6|35743.1|35723.1|35739.9|35719.9|21
1651134530000|2022-04-28 08:28:50|35736.4|35716.4|35756.5|35698.8|35775.7|35717.6|35736.4|35675|26
1651134540000|2022-04-28 08:29:00|35757.1|35696.3|35760.6|35693.9|35761.6|35697.9|35757.1|35693.9|18
1651134550000|2022-04-28 08:29:10|35758.6|35696.3|35754.2|35704.2|35760.9|35704.4|35751.4|35694.4|27
1651134560000|2022-04-28 08:29:20|35753.7|35703.7|35757.4|35700.3|35770.6|35722.2|35737.8|35685.5|31
1651134570000|2022-04-28 08:29:30|35753.8|35703.8|35760.2|35698.1|35760.8|35704.7|35753.5|35696.5|31
1651134580000|2022-04-28 08:29:40|35753.3|35703.3|35748.2|35698.2|35759.8|35717.4|35728.4|35680.3|35
1651134590000|2022-04-28 08:29:50|35747.5|35697.5|35733.6|35713.6|35762.2|35716.3|35730.4|35690.5|36
1651134600000|2022-04-28 08:30:00|35733.8|35713.8|35736.3|35716.3|35739|35719|35732.6|35712.6|26
1651134610000|2022-04-28 08:30:10|35737.8|35717.8|35736.2|35716.2|35738.5|35718.5|35735.5|35715.5|29
1651134620000|2022-04-28 08:30:20|35736.3|35716.3|35739.4|35719.4|35739.4|35719.4|35736.2|35716.2|24
1651134630000|2022-04-28 08:30:30|35740.1|35720.1|35742.5|35722.5|35743.2|35723.2|35739.8|35719.8|20
1651134640000|2022-04-28 08:30:40|35743|35723|35741.7|35721.7|35744.3|35724.3|35740.1|35720.1|32
1651134650000|2022-04-28 08:30:50|35742.9|35722.9|35742|35722|35744.8|35724.8|35737.1|35717.1|28
1651134660000|2022-04-28 08:31:00|35739|35719|35738.8|35718.8|35740.7|35720.7|35736.9|35716.9|25
1651134670000|2022-04-28 08:31:10|35738.9|35718.9|35734.5|35714.5|35740.3|35720.3|35732.5|35712.5|31
1651134680000|2022-04-28 08:31:20|35733.1|35713.1|35732.4|35712.4|35735.7|35715.7|35731.5|35711.5|22
1651134690000|2022-04-28 08:31:30|35732.8|35712.8|35734.4|35714.4|35734.6|35714.6|35731.5|35711.5|21
1651134700000|2022-04-28 08:31:40|35734.2|35714.2|35734.8|35714.8|35734.8|35714.8|35732.9|35712.9|17
1651134710000|2022-04-28 08:31:50|35734.6|35714.6|35734.2|35714.2|35735.3|35715.3|35734.2|35714.2|16
1651134720000|2022-04-28 08:32:00|35733|35713|35734.7|35714.7|35734.7|35714.7|35728.9|35708.9|19
1651134730000|2022-04-28 08:32:10|35732.9|35712.9|35731.8|35711.8|35734.5|35714.5|35730|35710|18
1651134740000|2022-04-28 08:32:20|35731.5|35711.5|35735.7|35715.7|35736.5|35716.5|35731.5|35711.5|21
1651134750000|2022-04-28 08:32:30|35736.1|35716.1|35741.6|35721.6|35743.1|35723.1|35733.9|35713.9|33
1651134760000|2022-04-28 08:32:40|35741.9|35721.9|35742.9|35722.9|35743.8|35723.8|35739.8|35719.8|24
1651134770000|2022-04-28 08:32:50|35742.8|35722.8|35742.4|35722.4|35743.8|35723.8|35742.3|35722.3|12
1651134780000|2022-04-28 08:33:00|35742.2|35722.2|35742.4|35722.4|35743|35723|35741.9|35721.9|17
1651134790000|2022-04-28 08:33:10|35742.5|35722.5|35743|35723|35744.1|35724.1|35742.4|35722.4|17
1651134800000|2022-04-28 08:33:20|35743.1|35723.1|35740.7|35720.7|35746.1|35726.1|35738.3|35718.3|26
1651134810000|2022-04-28 08:33:30|35741.4|35721.4|35735.1|35715.1|35741.4|35721.4|35734.5|35714.5|27
1651134820000|2022-04-28 08:33:40|35736|35716|35741.1|35721.1|35746.4|35726.4|35734.5|35714.5|23
1651134830000|2022-04-28 08:33:50|35741|35721|35736.9|35716.9|35741|35721|35735.2|35715.2|19
1651134840000|2022-04-28 08:34:00|35734.4|35714.4|35736.7|35716.7|35739.1|35719.1|35734.4|35714.4|25
1651134850000|2022-04-28 08:34:10|35736.8|35716.8|35742.1|35722.1|35743.4|35723.4|35736.2|35716.2|25
1651134860000|2022-04-28 08:34:20|35742.9|35722.9|35741.8|35721.8|35743.2|35723.2|35740.5|35720.5|27
1651134870000|2022-04-28 08:34:30|35744.2|35724.2|35748.8|35728.8|35750.1|35730.1|35741.6|35721.6|28
1651134880000|2022-04-28 08:34:40|35748.7|35728.7|35744.9|35724.9|35749.3|35729.3|35744.9|35724.9|20
1651134890000|2022-04-28 08:34:50|35744.5|35724.5|35746.9|35726.9|35748.9|35728.9|35744.1|35724.1|20
1651134900000|2022-04-28 08:35:00|35747.2|35727.2|35748|35728|35749.7|35729.7|35745.8|35725.8|16
1651134910000|2022-04-28 08:35:10|35747.6|35727.6|35748.2|35728.2|35748.8|35728.8|35747.3|35727.3|9
1651134920000|2022-04-28 08:35:20|35748.3|35728.3|35750.8|35730.8|35751|35731|35748.3|35728.3|12
1651134930000|2022-04-28 08:35:30|35750|35730|35750.8|35730.8|35754.3|35734.3|35750|35730|19
1651134940000|2022-04-28 08:35:40|35751|35731|35750.9|35730.9|35751.8|35731.8|35750.5|35730.5|15
1651134950000|2022-04-28 08:35:50|35751.3|35731.3|35751.7|35731.7|35751.9|35731.9|35751.2|35731.2|16
1651134960000|2022-04-28 08:36:00|35751.6|35731.6|35751.1|35731.1|35754.2|35734.2|35750|35730|24
1651134970000|2022-04-28 08:36:10|35751.5|35731.5|35749.7|35729.7|35751.9|35731.9|35749.4|35729.4|13
1651134980000|2022-04-28 08:36:20|35749.4|35729.4|35753.1|35733.1|35753.1|35733.1|35749.2|35729.2|17
1651134990000|2022-04-28 08:36:30|35753.3|35733.3|35758.3|35738.3|35761.1|35741.1|35751.2|35731.2|29
1651135000000|2022-04-28 08:36:40|35757.7|35737.7|35763.3|35743.3|35763.3|35743.3|35757.3|35737.3|18
1651135010000|2022-04-28 08:36:50|35760.9|35740.9|35761.1|35741.1|35763|35743|35759.7|35739.7|19
1651135020000|2022-04-28 08:37:00|35761.6|35741.6|35766.8|35746.8|35768.7|35748.7|35761.6|35741.6|20
1651135030000|2022-04-28 08:37:10|35768.7|35748.7|35764.5|35744.5|35784.1|35748.7|35762.8|35726.9|27
1651135040000|2022-04-28 08:37:20|35763.3|35743.3|35763.1|35743.1|35764.4|35744.4|35762.3|35742.3|29
1651135050000|2022-04-28 08:37:30|35763|35743|35764.1|35744.1|35766.6|35746.6|35762.5|35742.5|22
1651135060000|2022-04-28 08:37:40|35762.7|35742.7|35762.1|35742.1|35763.5|35743.5|35760|35740|27
1651135070000|2022-04-28 08:37:50|35762.3|35742.3|35762.4|35742.4|35763.4|35743.4|35760.1|35740.1|19
1651135080000|2022-04-28 08:38:00|35761.6|35741.6|35773.1|35753.1|35773.1|35753.1|35761.2|35741.2|33
1651135090000|2022-04-28 08:38:10|35771.9|35751.9|35770.9|35750.9|35772.4|35752.4|35769.5|35749.5|33
1651135100000|2022-04-28 08:38:20|35771.6|35751.6|35769.9|35749.9|35771.6|35751.6|35768.8|35748.8|30
1651135110000|2022-04-28 08:38:30|35769.3|35749.3|35768.8|35748.8|35771.7|35751.7|35768.8|35748.8|27
1651135120000|2022-04-28 08:38:40|35769.4|35749.4|35772.5|35752.5|35774.7|35754.7|35768.2|35748.2|27
1651135130000|2022-04-28 08:38:50|35773.2|35753.2|35772|35752|35773.6|35753.6|35770.2|35750.2|22
1651135140000|2022-04-28 08:39:00|35768.9|35748.9|35768.6|35748.6|35771.4|35751.4|35768.3|35748.3|30
1651135150000|2022-04-28 08:39:10|35768.7|35748.7|35769.3|35749.3|35769.9|35749.9|35768.1|35748.1|20
1651135160000|2022-04-28 08:39:20|35769.4|35749.4|35769|35749|35769.5|35749.5|35767.8|35747.8|20
1651135170000|2022-04-28 08:39:30|35769.1|35749.1|35774.2|35754.2|35776.7|35756.7|35766.1|35746.1|27
1651135180000|2022-04-28 08:39:40|35774.8|35754.8|35788.6|35768.6|35802|35768.8|35774|35752|29
1651135190000|2022-04-28 08:39:50|35787.6|35767.6|35785.8|35765.8|35787.7|35767.7|35785.7|35765.7|19
1651135200000|2022-04-28 08:40:00|35786.4|35766.4|35787.6|35767.6|35788.6|35768.6|35786.1|35766.1|25
1651135210000|2022-04-28 08:40:10|35789|35769|35789.6|35769.6|35791.2|35771.2|35787.4|35767.4|26
1651135220000|2022-04-28 08:40:20|35790.7|35770.7|35791.1|35771.1|35791.2|35771.2|35790.4|35770.4|22
1651135230000|2022-04-28 08:40:30|35790.8|35770.8|35791.1|35771.1|35791.4|35771.4|35790.3|35770.3|24
1651135240000|2022-04-28 08:40:40|35791.4|35771.4|35787.8|35767.8|35791.4|35771.4|35787.5|35767.5|25
1651135250000|2022-04-28 08:40:50|35787.3|35767.3|35788.7|35768.7|35789.7|35769.7|35785.7|35765.7|31
1651135260000|2022-04-28 08:41:00|35788.6|35768.6|35786.9|35766.9|35801.8|35769.1|35783.1|35744.2|30
1651135270000|2022-04-28 08:41:10|35804.7|35747|35783|35763|35804.7|35767.1|35783|35742.8|31
1651135280000|2022-04-28 08:41:20|35783.6|35763.6|35777.3|35757.3|35783.6|35763.6|35776.8|35756.8|37
1651135290000|2022-04-28 08:41:30|35776.8|35756.8|35777.8|35757.8|35778.9|35758.9|35776.2|35756.2|31
1651135300000|2022-04-28 08:41:40|35778.3|35758.3|35776.5|35756.5|35778.7|35758.7|35776.5|35756.5|21
1651135310000|2022-04-28 08:41:50|35776.7|35756.7|35777.1|35757.1|35778.6|35758.6|35776.7|35756.7|27
1651135320000|2022-04-28 08:42:00|35777|35757|35777.7|35757.7|35783.1|35763.1|35777|35757|33
1651135330000|2022-04-28 08:42:10|35778.1|35758.1|35775.3|35755.3|35778.7|35758.7|35775.1|35755.1|31
1651135340000|2022-04-28 08:42:20|35775.1|35755.1|35778.6|35758.6|35781.6|35761.6|35775.1|35755.1|30
1651135350000|2022-04-28 08:42:30|35779.8|35759.8|35773.7|35753.7|35781.2|35761.2|35772.7|35752.7|28
1651135360000|2022-04-28 08:42:40|35774.2|35754.2|35782.1|35762.1|35782.1|35762.1|35773.5|35753.5|31
1651135370000|2022-04-28 08:42:50|35779|35759|35778.7|35758.7|35780.7|35760.7|35778.7|35758.7|30
1651135380000|2022-04-28 08:43:00|35778.5|35758.5|35781.6|35761.6|35783.1|35763.1|35777.7|35757.7|32
1651135390000|2022-04-28 08:43:10|35781|35761|35780.2|35760.2|35784|35764|35778.1|35758.1|28
1651135400000|2022-04-28 08:43:20|35779.7|35759.7|35787|35767|35787|35767|35778.9|35758.9|31
1651135410000|2022-04-28 08:43:30|35785.1|35765.1|35786.3|35766.3|35789.7|35769.7|35784|35764|32
1651135420000|2022-04-28 08:43:40|35786.4|35766.4|35795.4|35775.4|35795.6|35775.6|35786.4|35766.4|37
1651135430000|2022-04-28 08:43:50|35796.3|35776.3|35796.2|35776.2|35797.2|35777.2|35795.3|35775.3|27
1651135440000|2022-04-28 08:44:00|35795.6|35775.6|35797|35777|35797|35777|35795.3|35775.3|26
1651135450000|2022-04-28 08:44:10|35796.8|35776.8|35797.8|35777.8|35797.8|35777.8|35796.2|35776.2|23
1651135460000|2022-04-28 08:44:20|35797.9|35777.9|35796.4|35776.4|35797.9|35777.9|35796.3|35776.3|24
1651135470000|2022-04-28 08:44:30|35796.2|35776.2|35802.3|35782.3|35803.2|35783.2|35795|35775|27
1651135480000|2022-04-28 08:44:40|35801.8|35781.8|35803.1|35783.1|35803.4|35783.4|35799.3|35779.3|27
1651135490000|2022-04-28 08:44:50|35803.2|35783.2|35804.8|35784.8|35805.6|35785.6|35802.8|35782.8|19
1651135500000|2022-04-28 08:45:00|35804.5|35784.5|35803.4|35783.4|35804.6|35784.6|35802.3|35782.3|19
1651135510000|2022-04-28 08:45:10|35803|35783|35789.9|35769.9|35807.1|35787.1|35787.9|35767.9|30
1651135520000|2022-04-28 08:45:20|35790.2|35770.2|35787.8|35767.8|35791.4|35771.4|35787.7|35767.7|28
1651135530000|2022-04-28 08:45:30|35788.3|35768.3|35797.4|35777.4|35797.4|35777.4|35788.2|35768.2|28
1651135540000|2022-04-28 08:45:40|35797.1|35777.1|35792.3|35772.3|35801.2|35781.2|35788.1|35768.1|36
1651135550000|2022-04-28 08:45:50|35792.8|35772.8|35793.1|35773.1|35796.9|35776.9|35788.3|35768.3|30
1651135560000|2022-04-28 08:46:00|35801.1|35781.1|35810.5|35790.5|35829.9|35809.9|35792.7|35769|32
1651135570000|2022-04-28 08:46:10|35810.6|35790.6|35835.9|35815.9|35851.6|35817.6|35810.6|35790.2|31
1651135580000|2022-04-28 08:46:20|35834.9|35814.9|35833.7|35813.7|35836|35816|35829.2|35809.2|32
1651135590000|2022-04-28 08:46:30|35834.3|35814.3|35829.5|35809.5|35842.4|35822.4|35826.8|35806.8|33
1651135600000|2022-04-28 08:46:40|35829.6|35809.6|35846.6|35826.6|35847.8|35827.8|35828.3|35808.3|23
1651135610000|2022-04-28 08:46:50|35846.3|35826.3|35831.4|35811.4|35846.3|35826.3|35831.4|35811.4|27
1651135620000|2022-04-28 08:47:00|35832.2|35812.2|35833.5|35813.5|35837.8|35817.8|35829.6|35809.6|35
1651135630000|2022-04-28 08:47:10|35835.5|35815.5|35858.3|35838.3|35858.3|35838.3|35833.1|35813.1|26
1651135640000|2022-04-28 08:47:20|35840.5|35820.5|35839.1|35819.1|35841.7|35821.7|35837.5|35817.5|31
1651135650000|2022-04-28 08:47:30|35839.5|35819.5|35840.8|35820.8|35841.1|35821.1|35835.8|35815.8|22
1651135660000|2022-04-28 08:47:40|35842.5|35822.5|35845.2|35825.2|35847.5|35827.5|35841.8|35821.8|27
1651135670000|2022-04-28 08:47:50|35846.9|35826.9|35845.8|35825.8|35849.3|35829.3|35845|35825|33
1651135680000|2022-04-28 08:48:00|35844.8|35824.8|35838.3|35818.3|35846.5|35826.5|35835.8|35815.8|27
1651135690000|2022-04-28 08:48:10|35837.7|35817.7|35832.6|35812.6|35837.7|35817.7|35831.5|35811.5|21
1651135700000|2022-04-28 08:48:20|35832.7|35812.7|35838.1|35818.1|35838.9|35818.9|35832.4|35812.4|30
1651135710000|2022-04-28 08:48:30|35836.5|35816.5|35840.9|35820.9|35841.3|35821.3|35836.5|35816.5|30
1651135720000|2022-04-28 08:48:40|35840.8|35820.8|35832.4|35812.4|35841.1|35821.1|35825.7|35805.7|27
1651135730000|2022-04-28 08:48:50|35832.2|35812.2|35835.8|35815.8|35838.6|35818.6|35829|35809|20
1651135740000|2022-04-28 08:49:00|35835|35815|35838.3|35818.3|35840.8|35820.8|35834.6|35814.6|24
1651135750000|2022-04-28 08:49:10|35838.8|35818.8|35849.1|35829.1|35849.2|35829.2|35838.2|35818.2|33
1651135760000|2022-04-28 08:49:20|35848.4|35828.4|35848.1|35828.1|35849.6|35829.6|35846.8|35826.8|28
1651135770000|2022-04-28 08:49:30|35848.2|35828.2|35849.5|35829.5|35849.8|35829.8|35846.9|35826.9|25
1651135780000|2022-04-28 08:49:40|35848.5|35828.5|35847.3|35827.3|35850.4|35830.4|35843.9|35823.9|23
1651135790000|2022-04-28 08:49:50|35847.5|35827.5|35847|35827|35851.4|35831.4|35844.7|35824.7|31
1651135800000|2022-04-28 08:50:00|35845.3|35825.3|35851.4|35831.4|35852.8|35832.8|35843.2|35823.2|29
1651135810000|2022-04-28 08:50:10|35854.2|35834.2|35856.5|35836.5|35858.7|35838.7|35848.1|35828.1|30
1651135820000|2022-04-28 08:50:20|35856.4|35836.4|35857.2|35837.2|35860.2|35840.2|35854.1|35834.1|23
1651135830000|2022-04-28 08:50:30|35857.1|35837.1|35854.1|35834.1|35857.2|35837.2|35853.5|35833.5|25
1651135840000|2022-04-28 08:50:40|35853.7|35833.7|35854.1|35834.1|35854.5|35834.5|35852.7|35832.7|23
1651135850000|2022-04-28 08:50:50|35853.7|35833.7|35856.7|35836.7|35857.5|35837.5|35853.6|35833.6|22
1651135860000|2022-04-28 08:51:00|35855.9|35835.9|35858.7|35838.7|35858.9|35838.9|35855.1|35835.1|27
1651135870000|2022-04-28 08:51:10|35857.6|35837.6|35883.1|35863.1|35885.5|35865.5|35857.6|35837.6|40
1651135880000|2022-04-28 08:51:20|35883.9|35863.9|35877.3|35857.3|35884|35864|35874.9|35854.9|36
1651135890000|2022-04-28 08:51:30|35877.6|35857.6|35886.1|35866.1|35895.5|35875.5|35876.9|35856.9|34
1651135900000|2022-04-28 08:51:40|35884.7|35864.7|35889.6|35869.6|35892.2|35872.2|35883.1|35863.1|29
1651135910000|2022-04-28 08:51:50|35889.7|35869.7|35886.4|35866.4|35890|35870|35883.3|35863.3|29
1651135920000|2022-04-28 08:52:00|35886.1|35866.1|35882.7|35862.7|35886.7|35866.7|35881.4|35861.4|29
1651135930000|2022-04-28 08:52:10|35882.1|35862.1|35883.5|35863.5|35885.5|35865.5|35882.1|35862.1|31
1651135940000|2022-04-28 08:52:20|35882.7|35862.7|35878.3|35858.3|35885.4|35865.4|35876.6|35856.6|35
1651135950000|2022-04-28 08:52:30|35878.4|35858.4|35867.5|35847.5|35879|35859|35866.8|35846.8|32
1651135960000|2022-04-28 08:52:40|35868.4|35848.4|35878.5|35858.5|35879.3|35859.3|35868.3|35848.3|30
1651135970000|2022-04-28 08:52:50|35877.6|35857.6|35875.8|35855.8|35877.8|35857.8|35873.5|35853.5|26
1651135980000|2022-04-28 08:53:00|35875.9|35855.9|35876.7|35856.7|35878.1|35858.1|35875.7|35855.7|28
1651135990000|2022-04-28 08:53:10|35877.1|35857.1|35874.5|35854.5|35877.1|35857.1|35874.3|35854.3|21
1651136000000|2022-04-28 08:53:20|35874.4|35854.4|35875.1|35855.1|35875.9|35855.9|35874.4|35854.4|14
1651136010000|2022-04-28 08:53:30|35875.7|35855.7|35876.1|35856.1|35876.8|35856.8|35873.8|35853.8|28
1651136020000|2022-04-28 08:53:40|35876.6|35856.6|35862.1|35842.1|35876.9|35856.9|35860.9|35840.9|24
1651136030000|2022-04-28 08:53:50|35861.4|35841.4|35862.7|35842.7|35863.1|35843.1|35860.3|35840.3|23
1651136040000|2022-04-28 08:54:00|35862.3|35842.3|35858.6|35838.6|35862.7|35842.7|35858.4|35838.4|29
1651136050000|2022-04-28 08:54:10|35858.5|35838.5|35859.8|35839.8|35861.6|35841.6|35858.5|35838.5|33
1651136060000|2022-04-28 08:54:20|35859.9|35839.9|35860.2|35840.2|35860.6|35840.6|35859.5|35839.5|21
1651136070000|2022-04-28 08:54:30|35859.8|35839.8|35858.2|35838.2|35860.3|35840.3|35858.2|35838.2|27
1651136080000|2022-04-28 08:54:40|35858.9|35838.9|35857.8|35837.8|35861.1|35841.1|35857.3|35837.3|31
1651136090000|2022-04-28 08:54:50|35857.9|35837.9|35859.1|35839.1|35861.1|35841.1|35857.3|35837.3|27
1651136100000|2022-04-28 08:55:00|35861.8|35841.8|35861.4|35841.4|35862.4|35842.4|35856.6|35836.6|29
1651136110000|2022-04-28 08:55:10|35860.8|35840.8|35859|35839|35860.8|35840.8|35858.6|35838.6|25
1651136120000|2022-04-28 08:55:20|35858.8|35838.8|35861.2|35841.2|35865.3|35845.3|35858.6|35838.6|30
1651136130000|2022-04-28 08:55:30|35861.5|35841.5|35861.7|35841.7|35861.9|35841.9|35857.8|35837.8|29
1651136140000|2022-04-28 08:55:40|35861.2|35841.2|35861.8|35841.8|35862.3|35842.3|35859.9|35839.9|28
1651136150000|2022-04-28 08:55:50|35861.9|35841.9|35859.7|35839.7|35863.2|35843.2|35859.2|35839.2|21
1651136160000|2022-04-28 08:56:00|35859.9|35839.9|35866|35846|35867.8|35847.8|35859.5|35839.5|26
1651136170000|2022-04-28 08:56:10|35866.6|35846.6|35878.8|35858.8|35878.8|35858.8|35866.6|35846.6|28
1651136180000|2022-04-28 08:56:20|35879.3|35859.3|35880.4|35860.4|35881|35861|35878.4|35858.4|27
1651136190000|2022-04-28 08:56:30|35879.9|35859.9|35884.5|35864.5|35886.4|35866.4|35878|35858|22
1651136200000|2022-04-28 08:56:40|35884.3|35864.3|35881.8|35861.8|35887.1|35867.1|35879.8|35859.8|37
1651136210000|2022-04-28 08:56:50|35883.7|35863.7|35891.6|35871.6|35892.7|35872.7|35883.5|35863.5|31
1651136220000|2022-04-28 08:57:00|35891|35871|35891.4|35871.4|35894.2|35874.2|35890.4|35870.4|30
1651136230000|2022-04-28 08:57:10|35890.9|35870.9|35890.6|35870.6|35892.3|35872.3|35890.1|35870.1|26
1651136240000|2022-04-28 08:57:20|35890.4|35870.4|35894.8|35874.8|35894.9|35874.9|35890.4|35870.4|21
1651136250000|2022-04-28 08:57:30|35894.9|35874.9|35887|35867|35895|35875|35887|35867|21
1651136260000|2022-04-28 08:57:40|35887.1|35867.1|35886.8|35866.8|35888.5|35868.5|35885.6|35865.6|23
1651136270000|2022-04-28 08:57:50|35887.2|35867.2|35886.3|35866.3|35888.6|35868.6|35885.6|35865.6|21
1651136280000|2022-04-28 08:58:00|35885.4|35865.4|35884.6|35864.6|35886.3|35866.3|35884.5|35864.5|18
1651136290000|2022-04-28 08:58:10|35885|35865|35885.7|35865.7|35887.2|35867.2|35885|35865|13
1651136300000|2022-04-28 08:58:20|35885.6|35865.6|35884.6|35864.6|35887.3|35867.3|35882.4|35862.4|21
1651136310000|2022-04-28 08:58:30|35885.1|35865.1|35888.9|35868.9|35890|35870|35883.5|35863.5|25
1651136320000|2022-04-28 08:58:40|35888.2|35868.2|35887.5|35867.5|35890.5|35870.5|35887.5|35867.5|13
1651136330000|2022-04-28 08:58:50|35887.6|35867.6|35885.3|35865.3|35888.3|35868.3|35884.5|35864.5|30
1651136340000|2022-04-28 08:59:00|35885.1|35865.1|35886.5|35866.5|35888.6|35868.6|35885|35865|20
1651136350000|2022-04-28 08:59:10|35886.8|35866.8|35892.5|35872.5|35893.7|35873.7|35886.8|35866.8|24
1651136360000|2022-04-28 08:59:20|35892.4|35872.4|35892.1|35872.1|35894|35874|35891.6|35871.6|24
1651136370000|2022-04-28 08:59:30|35892.4|35872.4|35895.1|35875.1|35897.3|35877.3|35891.9|35871.9|28
1651136380000|2022-04-28 08:59:40|35896.1|35876.1|35898.6|35878.6|35901.5|35881.5|35896|35876|24
1651136390000|2022-04-28 08:59:50|35898|35878|35898.2|35878.2|35898.9|35878.9|35895.8|35875.8|28
1651136400000|2022-04-28 09:00:00|35898.4|35878.4|35890.3|35870.3|35898.7|35878.7|35889.7|35869.7|27
1651136410000|2022-04-28 09:00:10|35889.9|35869.9|35893.8|35873.8|35898.2|35878.2|35889.7|35869.7|29
1651136420000|2022-04-28 09:00:20|35893.6|35873.6|35891.9|35871.9|35893.7|35873.7|35890.5|35870.5|24
1651136430000|2022-04-28 09:00:30|35891.6|35871.6|35886.1|35866.1|35892.9|35872.9|35883.4|35863.4|26
1651136440000|2022-04-28 09:00:40|35886.5|35866.5|35886|35866|35886.6|35866.6|35881.2|35861.2|29
1651136450000|2022-04-28 09:00:50|35885.9|35865.9|35885|35865|35885.9|35865.9|35885|35865|20
1651136460000|2022-04-28 09:01:00|35885.6|35865.6|35886|35866|35886.2|35866.2|35885.2|35865.2|19
1651136470000|2022-04-28 09:01:10|35885.9|35865.9|35893.6|35873.6|35893.9|35873.9|35885.9|35865.9|23
1651136480000|2022-04-28 09:01:20|35894.3|35874.3|35893.2|35873.2|35895.6|35875.6|35892.9|35872.9|30
1651136490000|2022-04-28 09:01:30|35893|35873|35880.6|35860.6|35893|35873|35879|35859|30
1651136500000|2022-04-28 09:01:40|35880.5|35860.5|35880.4|35860.4|35880.7|35860.7|35879.3|35859.3|29
1651136510000|2022-04-28 09:01:50|35880.5|35860.5|35876.2|35856.2|35880.5|35860.5|35875.8|35855.8|25
1651136520000|2022-04-28 09:02:00|35875.8|35855.8|35873.2|35853.2|35875.8|35855.8|35872.3|35852.3|31
1651136530000|2022-04-28 09:02:10|35872.3|35852.3|35874.5|35854.5|35875.9|35855.9|35872.3|35852.3|32
1651136540000|2022-04-28 09:02:20|35874.7|35854.7|35876|35856|35876.4|35856.4|35873.6|35853.6|21
1651136550000|2022-04-28 09:02:30|35876.2|35856.2|35876|35856|35876.7|35856.7|35872.5|35852.5|27
1651136560000|2022-04-28 09:02:40|35875.5|35855.5|35875.4|35855.4|35876.1|35856.1|35874.3|35854.3|19
1651136570000|2022-04-28 09:02:50|35875.6|35855.6|35869.5|35849.5|35876.1|35856.1|35869.5|35849.5|26
1651136580000|2022-04-28 09:03:00|35869.3|35849.3|35869.6|35849.6|35872.5|35852.5|35869|35849|28
1651136590000|2022-04-28 09:03:10|35870|35850|35866.9|35846.9|35870|35850|35865.4|35845.4|28
1651136600000|2022-04-28 09:03:20|35871|35851|35872.1|35852.1|35875.8|35855.8|35871|35851|22
1651136610000|2022-04-28 09:03:30|35872.3|35852.3|35873.7|35853.7|35874.4|35854.4|35872.3|35852.3|29
1651136620000|2022-04-28 09:03:40|35873.5|35853.5|35865.3|35845.3|35874.6|35854.6|35863.4|35843.4|30
1651136630000|2022-04-28 09:03:50|35865.4|35845.4|35860.8|35840.8|35865.5|35845.5|35858|35838|28
1651136640000|2022-04-28 09:04:00|35860.4|35840.4|35853.7|35833.7|35861|35841|35853|35833|31
1651136650000|2022-04-28 09:04:10|35852.7|35832.7|35848.2|35828.2|35853.7|35833.7|35847.1|35827.1|33
1651136660000|2022-04-28 09:04:20|35848.5|35828.5|35847.2|35827.2|35849.4|35829.4|35844.9|35824.9|32
1651136670000|2022-04-28 09:04:30|35845.4|35825.4|35845.3|35825.3|35848.4|35828.4|35841.5|35821.5|31
1651136680000|2022-04-28 09:04:40|35846.3|35826.3|35846.9|35826.9|35851.2|35831.2|35842.1|35822.1|31
1651136690000|2022-04-28 09:04:50|35846|35826|35845.7|35825.7|35846.7|35826.7|35844.5|35824.5|22
1651136700000|2022-04-28 09:05:00|35845.1|35825.1|35852.4|35832.4|35852.4|35832.4|35843.4|35823.4|30
1651136710000|2022-04-28 09:05:10|35853.4|35833.4|35851.7|35831.7|35853.6|35833.6|35849.4|35829.4|28
1651136720000|2022-04-28 09:05:20|35851.4|35831.4|35853.5|35833.5|35858.1|35838.1|35851.4|35831.4|25
1651136730000|2022-04-28 09:05:30|35852.8|35832.8|35847.7|35827.7|35852.9|35832.9|35846.6|35826.6|26
1651136740000|2022-04-28 09:05:40|35848.2|35828.2|35847.1|35827.1|35848.2|35828.2|35846.8|35826.8|30
1651136750000|2022-04-28 09:05:50|35848.1|35828.1|35847.9|35827.9|35853.1|35833.1|35847.5|35827.5|30
1651136760000|2022-04-28 09:06:00|35847|35827|35843.1|35823.1|35847.7|35827.7|35842.2|35822.2|32
1651136770000|2022-04-28 09:06:10|35843.7|35823.7|35841.8|35821.8|35845.6|35825.6|35840.9|35820.9|30
1651136780000|2022-04-28 09:06:20|35841.9|35821.9|35837.9|35817.9|35842.3|35822.3|35836.3|35816.3|29
1651136790000|2022-04-28 09:06:30|35837.8|35817.8|35840.3|35820.3|35841.1|35821.1|35837.8|35817.8|27
1651136800000|2022-04-28 09:06:40|35844.8|35824.8|35842|35822|35844.8|35824.8|35838.4|35818.4|23
1651136810000|2022-04-28 09:06:50|35842.4|35822.4|35845.2|35825.2|35845.7|35825.7|35840.8|35820.8|30
1651136820000|2022-04-28 09:07:00|35845.3|35825.3|35841.3|35821.3|35845.6|35825.6|35838.9|35818.9|25
1651136830000|2022-04-28 09:07:10|35843.3|35823.3|35839.5|35819.5|35843.7|35823.7|35839.3|35819.3|26
1651136840000|2022-04-28 09:07:20|35842.6|35822.6|35839.4|35819.4|35842.6|35822.6|35836.8|35816.8|31
1651136850000|2022-04-28 09:07:30|35839.5|35819.5|35841.9|35821.9|35842.3|35822.3|35838.6|35818.6|30
1651136860000|2022-04-28 09:07:40|35841.5|35821.5|35841|35821|35843.1|35823.1|35841|35821|22
1651136870000|2022-04-28 09:07:50|35841.3|35821.3|35841.4|35821.4|35843.2|35823.2|35841.2|35821.2|25
1651136880000|2022-04-28 09:08:00|35841.2|35821.2|35835.6|35815.6|35841.4|35821.4|35834.4|35814.4|28
1651136890000|2022-04-28 09:08:10|35834|35814|35837.4|35817.4|35837.4|35817.4|35834|35814|24
1651136900000|2022-04-28 09:08:20|35837.5|35817.5|35840.3|35820.3|35840.9|35820.9|35837.5|35817.5|23
1651136910000|2022-04-28 09:08:30|35840.4|35820.4|35839.3|35819.3|35841|35821|35838.4|35818.4|24
1651136920000|2022-04-28 09:08:40|35839.1|35819.1|35836|35816|35839.1|35819.1|35835.8|35815.8|18
1651136930000|2022-04-28 09:08:50|35835.7|35815.7|35836.4|35816.4|35836.6|35816.6|35835.7|35815.7|13
1651136940000|2022-04-28 09:09:00|35836.8|35816.8|35833.7|35813.7|35836.8|35816.8|35832|35812|24
1651136950000|2022-04-28 09:09:10|35831.9|35811.9|35834.5|35814.5|35834.7|35814.7|35828.6|35808.6|24
1651136960000|2022-04-28 09:09:20|35834.4|35814.4|35836.4|35816.4|35836.7|35816.7|35833.5|35813.5|26
1651136970000|2022-04-28 09:09:30|35836.5|35816.5|35836.7|35816.7|35836.7|35816.7|35834|35814|37
1651136980000|2022-04-28 09:09:40|35836.9|35816.9|35835.8|35815.8|35837.1|35817.1|35834.6|35814.6|24
1651136990000|2022-04-28 09:09:50|35836.2|35816.2|35830.8|35810.8|35836.4|35816.4|35829.2|35809.2|24
1651137000000|2022-04-28 09:10:00|35831.1|35811.1|35834.3|35814.3|35834.3|35814.3|35831.1|35811.1|32
1651137010000|2022-04-28 09:10:10|35833.8|35813.8|35834.4|35814.4|35834.9|35814.9|35833.5|35813.5|24
1651137020000|2022-04-28 09:10:20|35834.8|35814.8|35835.1|35815.1|35835.4|35815.4|35834.2|35814.2|18
1651137030000|2022-04-28 09:10:30|35835|35815|35835.7|35815.7|35836|35816|35834.5|35814.5|27
1651137040000|2022-04-28 09:10:40|35835.9|35815.9|35835.2|35815.2|35837|35817|35833.6|35813.6|26
1651137050000|2022-04-28 09:10:50|35835.3|35815.3|35830.7|35810.7|35835.5|35815.5|35830.7|35810.7|29
1651137060000|2022-04-28 09:11:00|35830.3|35810.3|35831.3|35811.3|35833.5|35813.5|35830.3|35810.3|25
1651137070000|2022-04-28 09:11:10|35831|35811|35838.2|35818.2|35838.2|35818.2|35830.7|35810.7|19
1651137080000|2022-04-28 09:11:20|35837.7|35817.7|35840.5|35820.5|35841.7|35821.7|35836.7|35816.7|27
1651137090000|2022-04-28 09:11:30|35840.3|35820.3|35840.5|35820.5|35840.9|35820.9|35840.3|35820.3|19
1651137100000|2022-04-28 09:11:40|35840.6|35820.6|35842.5|35822.5|35843.5|35823.5|35840.5|35820.5|29
1651137110000|2022-04-28 09:11:50|35842.2|35822.2|35840.7|35820.7|35843.8|35823.8|35840.6|35820.6|31
1651137120000|2022-04-28 09:12:00|35840.1|35820.1|35838.9|35818.9|35840.1|35820.1|35837|35817|32
1651137130000|2022-04-28 09:12:10|35838.7|35818.7|35839.6|35819.6|35839.6|35819.6|35837.9|35817.9|16
1651137140000|2022-04-28 09:12:20|35839.4|35819.4|35842.1|35822.1|35844.2|35824.2|35838.7|35818.7|25
1651137150000|2022-04-28 09:12:30|35841.5|35821.5|35843.9|35823.9|35844.7|35824.7|35841.2|35821.2|29
1651137160000|2022-04-28 09:12:40|35844|35824|35838.9|35818.9|35847.8|35827.8|35838.9|35818.9|31
1651137170000|2022-04-28 09:12:50|35839.6|35819.6|35838.5|35818.5|35840.5|35820.5|35838.4|35818.4|30
1651137180000|2022-04-28 09:13:00|35839.1|35819.1|35837.5|35817.5|35839.2|35819.2|35836.3|35816.3|23
1651137190000|2022-04-28 09:13:10|35837.7|35817.7|35835.8|35815.8|35838.3|35818.3|35835.3|35815.3|19
1651137200000|2022-04-28 09:13:20|35835.4|35815.4|35831.9|35811.9|35837.3|35817.3|35831.6|35811.6|26
1651137210000|2022-04-28 09:13:30|35832.5|35812.5|35830.1|35810.1|35833|35813|35829.4|35809.4|29
1651137220000|2022-04-28 09:13:40|35830.2|35810.2|35826.4|35806.4|35830.2|35810.2|35825.8|35805.8|16
1651137230000|2022-04-28 09:13:50|35826|35806|35828.5|35808.5|35828.5|35808.5|35826|35806|24
1651137240000|2022-04-28 09:14:00|35827.7|35807.7|35830.7|35810.7|35830.7|35810.7|35827.3|35807.3|19
1651137250000|2022-04-28 09:14:10|35831.3|35811.3|35831.8|35811.8|35833|35813|35830.9|35810.9|25
1651137260000|2022-04-28 09:14:20|35831.7|35811.7|35828.1|35808.1|35831.7|35811.7|35828.1|35808.1|23
1651137270000|2022-04-28 09:14:30|35827.6|35807.6|35827.1|35807.1|35828|35808|35824.6|35804.6|26
1651137280000|2022-04-28 09:14:40|35825|35805|35828.7|35808.7|35828.8|35808.8|35822.1|35802.1|30
1651137290000|2022-04-28 09:14:50|35828.8|35808.8|35825.8|35805.8|35828.8|35808.8|35825.2|35805.2|27
1651137300000|2022-04-28 09:15:00|35826|35806|35827.2|35766.4|35829.9|35809.9|35807.6|35763.6|32
1651137310000|2022-04-28 09:15:10|35830.7|35765|35801.6|35781.6|35830.7|35788.4|35801.6|35765|25
1651137320000|2022-04-28 09:15:20|35819.6|35769.6|35824.6|35766.4|35829|35770|35819|35762|31
1651137330000|2022-04-28 09:15:30|35827.1|35765|35825.5|35765.7|35828.2|35770.5|35820|35764.6|19
1651137340000|2022-04-28 09:15:40|35820.2|35770.2|35809|35789|35825|35789.6|35806.5|35765.5|22
1651137350000|2022-04-28 09:15:50|35805.1|35785.1|35807.3|35787.3|35808|35788|35805.1|35785.1|30
1651137360000|2022-04-28 09:16:00|35806.7|35786.7|35820.5|35770.5|35845.8|35791.5|35797.8|35761|32
1651137370000|2022-04-28 09:16:10|35820.4|35770.4|35815.6|35795.6|35820.7|35796|35805.4|35770.4|31
1651137380000|2022-04-28 09:16:20|35815.5|35795.5|35847.7|35779.9|35847.7|35803.2|35812.2|35779.9|24
1651137390000|2022-04-28 09:16:30|35824.2|35804.2|35838.1|35781.8|35838.1|35804.2|35819.2|35781.8|25
1651137400000|2022-04-28 09:16:40|35834.4|35784.4|35821.5|35801.5|35841.4|35802.4|35819.2|35776|20
1651137410000|2022-04-28 09:16:50|35821.6|35801.6|35825.1|35805.1|35841.2|35806.8|35821.4|35790.4|28
1651137420000|2022-04-28 09:17:00|35824.8|35804.8|35823.9|35803.9|35826.3|35806.3|35822.9|35802.9|22
1651137430000|2022-04-28 09:17:10|35844.2|35784.5|35826.5|35806.5|35844.5|35806.9|35826|35784.5|21
1651137440000|2022-04-28 09:17:20|35826.2|35806.2|35825.8|35805.8|35826.4|35806.4|35824.4|35804.4|13
1651137450000|2022-04-28 09:17:30|35825.1|35805.1|35828.1|35808.1|35829.5|35809.5|35824.9|35804.9|25
1651137460000|2022-04-28 09:17:40|35828.2|35808.2|35826.9|35806.9|35828.7|35808.7|35821|35801|26
1651137470000|2022-04-28 09:17:50|35831|35811|35832.6|35812.6|35832.7|35812.7|35828.7|35808.7|24
1651137480000|2022-04-28 09:18:00|35832.5|35812.5|35831.7|35811.7|35854.9|35812.5|35823.6|35789.2|29
1651137490000|2022-04-28 09:18:10|35832.1|35812.1|35847.5|35797.5|35851.6|35812.9|35831.9|35794.6|17
1651137500000|2022-04-28 09:18:20|35848|35798|35828.4|35808.4|35848.2|35813.6|35828.4|35796.9|24
1651137510000|2022-04-28 09:18:30|35826|35806|35824.3|35804.3|35844.9|35806|35821.6|35785.8|27
1651137520000|2022-04-28 09:18:40|35824.7|35804.7|35817.5|35797.5|35824.8|35804.8|35817.4|35797.4|24
1651137530000|2022-04-28 09:18:50|35817.7|35797.7|35814.9|35794.9|35819.5|35799.5|35814.3|35794.3|29
1651137540000|2022-04-28 09:19:00|35814.5|35794.5|35814.5|35794.5|35815.9|35795.9|35812.7|35792.7|27
1651137550000|2022-04-28 09:19:10|35814.3|35794.3|35815.7|35795.7|35816.5|35796.5|35814.1|35794.1|27
1651137560000|2022-04-28 09:19:20|35820|35800|35824.5|35767|35838.5|35800|35804.3|35761.2|32
1651137570000|2022-04-28 09:19:30|35820.1|35770.1|35823.6|35765.5|35825.7|35770.1|35817.7|35761.5|31
1651137580000|2022-04-28 09:19:40|35823.4|35765.9|35806.5|35786.5|35826.2|35786.5|35806.5|35762|27
1651137590000|2022-04-28 09:19:50|35820.8|35770.8|35828.3|35766.6|35830.3|35790.2|35810.1|35763.3|27
1651137600000|2022-04-28 09:20:00|35829.2|35765.1|35826.1|35767.1|35829.6|35772|35818.7|35764.3|25
1651137610000|2022-04-28 09:20:10|35822|35772|35827.9|35766.1|35828|35773.6|35821.3|35764.6|25
1651137620000|2022-04-28 09:20:20|35828.6|35766|35827|35767.5|35828.9|35769.9|35825.1|35765.8|22
1651137630000|2022-04-28 09:20:30|35826.2|35769.6|35812.3|35792.3|35827.6|35794.2|35809.8|35765.6|23
1651137640000|2022-04-28 09:20:40|35812.1|35792.1|35818.4|35768.4|35837|35792.9|35805.6|35743|21
1651137650000|2022-04-28 09:20:50|35822.1|35772.1|35810.5|35790.5|35823.8|35790.5|35805.3|35772.1|24
1651137660000|2022-04-28 09:21:00|35809.3|35789.3|35836.2|35761.4|35836.2|35789.3|35804|35747.3|28
1651137670000|2022-04-28 09:21:10|35821.9|35771.9|35807.7|35787.7|35821.9|35788|35803.1|35771.9|20
1651137680000|2022-04-28 09:21:20|35807.5|35787.5|35805.7|35785.7|35808.8|35788.8|35804.5|35784.5|22
1651137690000|2022-04-28 09:21:30|35805.1|35785.1|35807.6|35787.6|35808.5|35788.5|35804.7|35784.7|26
1651137700000|2022-04-28 09:21:40|35807.7|35787.7|35808.5|35788.5|35809.7|35789.7|35807.7|35787.7|23
1651137710000|2022-04-28 09:21:50|35808.8|35788.8|35809.6|35789.6|35809.6|35789.6|35806|35786|19
1651137720000|2022-04-28 09:22:00|35809.3|35789.3|35806.3|35786.3|35809.3|35789.3|35804.4|35784.4|29
1651137730000|2022-04-28 09:22:10|35806.7|35786.7|35809.3|35789.3|35813.1|35793.1|35806.7|35786.7|33
1651137740000|2022-04-28 09:22:20|35807.9|35787.9|35815.3|35795.3|35839.7|35804.1|35807.9|35773.5|27
1651137750000|2022-04-28 09:22:30|35817.9|35797.9|35816.6|35796.6|35817.9|35797.9|35816|35796|13
1651137760000|2022-04-28 09:22:40|35816.7|35796.7|35813.1|35793.1|35817.7|35797.7|35813.1|35793.1|18
1651137770000|2022-04-28 09:22:50|35813|35793|35812.6|35792.6|35813.7|35793.7|35812|35792|17
1651137780000|2022-04-28 09:23:00|35813.1|35793.1|35815.2|35795.2|35815.2|35795.2|35812.3|35792.3|23
1651137790000|2022-04-28 09:23:10|35815.3|35795.3|35812.2|35792.2|35817.8|35797.8|35809.4|35789.4|19
1651137800000|2022-04-28 09:23:20|35811.4|35791.4|35812.6|35792.6|35813.7|35793.7|35811.3|35791.3|20
1651137810000|2022-04-28 09:23:30|35812.1|35792.1|35813.4|35793.4|35814.6|35794.6|35812.1|35792.1|18
1651137820000|2022-04-28 09:23:40|35813.2|35793.2|35813.7|35793.7|35814.6|35794.6|35812.2|35792.2|19
1651137830000|2022-04-28 09:23:50|35815.3|35795.3|35810.7|35790.7|35820.2|35800.2|35809.9|35789.9|28
1651137840000|2022-04-28 09:24:00|35811.1|35791.1|35811.2|35791.2|35812.3|35792.3|35810.5|35790.5|21
1651137850000|2022-04-28 09:24:10|35811.3|35791.3|35810.7|35790.7|35815|35795|35807.8|35787.8|18
1651137860000|2022-04-28 09:24:20|35810.5|35790.5|35813|35793|35813|35793|35809.3|35789.3|19
1651137870000|2022-04-28 09:24:30|35812.6|35792.6|35812.4|35792.4|35813.8|35793.8|35812.1|35792.1|24
1651137880000|2022-04-28 09:24:40|35812.3|35792.3|35814.3|35794.3|35814.3|35794.3|35810.6|35790.6|18
1651137890000|2022-04-28 09:24:50|35815|35795|35810.7|35790.7|35815|35795|35810.7|35790.7|22
1651137900000|2022-04-28 09:25:00|35810.8|35790.8|35812.9|35792.9|35814.6|35794.6|35809.9|35789.9|23
1651137910000|2022-04-28 09:25:10|35813|35793|35813|35793|35814.5|35794.5|35812.2|35792.2|20
1651137920000|2022-04-28 09:25:20|35813.4|35793.4|35813.6|35793.6|35814.2|35794.2|35812.6|35792.6|18
1651137930000|2022-04-28 09:25:30|35814.1|35794.1|35810.7|35790.7|35814.1|35794.1|35810.6|35790.6|19
1651137940000|2022-04-28 09:25:40|35811|35791|35808.9|35788.9|35811.1|35791.1|35808.2|35788.2|18
1651137950000|2022-04-28 09:25:50|35808.8|35788.8|35808|35788|35809|35789|35807.3|35787.3|20
1651137960000|2022-04-28 09:26:00|35807.2|35787.2|35806.2|35786.2|35807.8|35787.8|35803|35783|28
1651137970000|2022-04-28 09:26:10|35806.4|35786.4|35803|35783|35807|35787|35803|35783|28
1651137980000|2022-04-28 09:26:20|35803.1|35783.1|35802.8|35782.8|35805.1|35785.1|35800.6|35780.6|28
1651137990000|2022-04-28 09:26:30|35802|35782|35798|35778|35802.4|35782.4|35797.6|35777.6|31
1651138000000|2022-04-28 09:26:40|35798.1|35778.1|35794.7|35774.7|35813.1|35778.8|35793.9|35762.6|28
1651138010000|2022-04-28 09:26:50|35794.9|35774.9|35799.9|35779.9|35800.7|35780.7|35794.9|35774.9|35
1651138020000|2022-04-28 09:27:00|35798.9|35778.9|35801.3|35781.3|35817.7|35782.7|35798.8|35761.1|31
1651138030000|2022-04-28 09:27:10|35800.9|35780.9|35802.2|35782.2|35802.2|35782.2|35797.8|35777.8|30
1651138040000|2022-04-28 09:27:20|35802.1|35782.1|35802.6|35782.6|35804.4|35784.4|35801.4|35781.4|24
1651138050000|2022-04-28 09:27:30|35802.7|35782.7|35804.7|35784.7|35805.1|35785.1|35802.2|35782.2|22
1651138060000|2022-04-28 09:27:40|35805.3|35785.3|35800|35780|35806.5|35786.5|35798.9|35778.9|35
1651138070000|2022-04-28 09:27:50|35799.6|35779.6|35812.2|35792.2|35812.3|35792.3|35799.6|35779.6|36
1651138080000|2022-04-28 09:28:00|35813.2|35793.2|35801.9|35781.9|35813.2|35793.2|35801.9|35781.9|39
1651138090000|2022-04-28 09:28:10|35801|35781|35795.2|35775.2|35801|35781|35795.2|35775.2|38
1651138100000|2022-04-28 09:28:20|35795.3|35775.3|35809.5|35789.5|35809.8|35789.8|35795.1|35775.1|36
1651138110000|2022-04-28 09:28:30|35808.9|35788.9|35808.8|35788.8|35810.2|35790.2|35805.5|35785.5|36
1651138120000|2022-04-28 09:28:40|35807.6|35787.6|35810.8|35790.8|35811.2|35791.2|35805|35785|35
1651138130000|2022-04-28 09:28:50|35810.6|35790.6|35808.1|35788.1|35810.7|35790.7|35803.9|35783.9|34
1651138140000|2022-04-28 09:29:00|35807.3|35787.3|35812.5|35792.5|35816.7|35796.7|35804.4|35784.4|35
1651138150000|2022-04-28 09:29:10|35811.8|35791.8|35813.2|35793.2|35813.2|35793.2|35808.5|35788.5|31
1651138160000|2022-04-28 09:29:20|35814.4|35794.4|35805.5|35785.5|35815.4|35795.4|35805.5|35785.5|34
1651138170000|2022-04-28 09:29:30|35806.1|35786.1|35809.9|35789.9|35810.4|35790.4|35806.1|35786.1|31
1651138180000|2022-04-28 09:29:40|35809.4|35789.4|35808.6|35788.6|35814.3|35794.3|35808.2|35788.2|34
1651138190000|2022-04-28 09:29:50|35810.2|35790.2|35811.6|35791.6|35812.5|35792.5|35807.5|35787.5|36
1651138200000|2022-04-28 09:30:00|35811.1|35791.1|35807|35787|35811.1|35791.1|35806.9|35786.9|34
1651138210000|2022-04-28 09:30:10|35807.3|35787.3|35805.9|35785.9|35808.5|35788.5|35805.3|35785.3|38
1651138220000|2022-04-28 09:30:20|35805.8|35785.8|35809.1|35789.1|35809.1|35789.1|35805.4|35785.4|31
1651138230000|2022-04-28 09:30:30|35808.7|35788.7|35818.6|35798.6|35820|35800|35808.4|35788.4|35
1651138240000|2022-04-28 09:30:40|35819.7|35799.7|35815.2|35795.2|35820.5|35800.5|35814.5|35794.5|32
1651138250000|2022-04-28 09:30:50|35813.9|35793.9|35815.7|35795.7|35816.6|35796.6|35813.1|35793.1|36
1651138260000|2022-04-28 09:31:00|35815.5|35795.5|35824.1|35804.1|35825|35805|35815.1|35795.1|30
1651138270000|2022-04-28 09:31:10|35823.5|35803.5|35827.8|35807.8|35828.6|35808.6|35821.2|35801.2|33
1651138280000|2022-04-28 09:31:20|35827.6|35807.6|35827.6|35807.6|35828.9|35808.9|35827.1|35807.1|31
1651138290000|2022-04-28 09:31:30|35827.4|35807.4|35827.5|35807.5|35830.6|35810.6|35827.2|35807.2|29
1651138300000|2022-04-28 09:31:40|35827.4|35807.4|35821.3|35801.3|35827.4|35807.4|35821.3|35801.3|23
1651138310000|2022-04-28 09:31:50|35821.4|35801.4|35829.8|35809.8|35844.9|35809.9|35821|35781.1|33
1651138320000|2022-04-28 09:32:00|35830.9|35810.9|35837.7|35817.7|35837.7|35817.7|35830.9|35810.9|30
1651138330000|2022-04-28 09:32:10|35837.2|35817.2|35837.4|35817.4|35839.8|35819.8|35835.6|35815.6|35
1651138340000|2022-04-28 09:32:20|35838|35818|35839.6|35819.6|35839.8|35819.8|35838|35818|23
1651138350000|2022-04-28 09:32:30|35839.8|35819.8|35843.1|35823.1|35844.2|35824.2|35839.6|35819.6|31
1651138360000|2022-04-28 09:32:40|35843|35823|35838.2|35818.2|35843|35823|35838|35818|30
1651138370000|2022-04-28 09:32:50|35837.6|35817.6|35834.4|35814.4|35856.7|35818|35834.3|35798.9|32
1651138380000|2022-04-28 09:33:00|35835.5|35815.5|35830.8|35810.8|35836|35816|35830.8|35810.8|25
1651138390000|2022-04-28 09:33:10|35830.2|35810.2|35826.7|35806.7|35856|35810.2|35826.1|35777|30
1651138400000|2022-04-28 09:33:20|35825.7|35805.7|35822.5|35802.5|35828.4|35808.4|35822.5|35802.5|31
1651138410000|2022-04-28 09:33:30|35822|35802|35813|35793|35822.4|35802.4|35813|35793|31
1651138420000|2022-04-28 09:33:40|35812.7|35792.7|35814.4|35794.4|35815.9|35795.9|35809.4|35789.4|33
1651138430000|2022-04-28 09:33:50|35814|35794|35801.9|35781.9|35814|35794|35801.9|35781.9|37
1651138440000|2022-04-28 09:34:00|35801.1|35781.1|35803.8|35783.8|35804.4|35784.4|35795|35775|34
1651138450000|2022-04-28 09:34:10|35804|35784|35806.2|35786.2|35808.3|35788.3|35803.6|35783.6|35
1651138460000|2022-04-28 09:34:20|35806.3|35786.3|35804.3|35784.3|35808.4|35788.4|35803.3|35783.3|31
1651138470000|2022-04-28 09:34:30|35805.6|35785.6|35800.4|35780.4|35806.7|35786.7|35799.7|35779.7|26
1651138480000|2022-04-28 09:34:40|35801.9|35781.9|35806.6|35786.6|35807.6|35787.6|35801.9|35781.9|32
1651138490000|2022-04-28 09:34:50|35808.3|35788.3|35801.9|35781.9|35808.3|35788.3|35801.2|35781.2|33
1651138500000|2022-04-28 09:35:00|35801.7|35781.7|35798.8|35778.8|35803.3|35783.3|35798.8|35778.8|31
1651138510000|2022-04-28 09:35:10|35799.2|35779.2|35796.7|35776.7|35802.5|35782.5|35796.5|35776.5|30
1651138520000|2022-04-28 09:35:20|35796.6|35776.6|35801.2|35781.2|35801.2|35781.2|35795.1|35775.1|30
1651138530000|2022-04-28 09:35:30|35800.5|35780.5|35802.7|35782.7|35805.1|35785.1|35799.6|35779.6|31
1651138540000|2022-04-28 09:35:40|35802.2|35782.2|35801.9|35781.9|35802.8|35782.8|35800.1|35780.1|29
1651138550000|2022-04-28 09:35:50|35800.6|35780.6|35797.6|35777.6|35801.5|35781.5|35796.7|35776.7|29
1651138560000|2022-04-28 09:36:00|35798.5|35778.5|35801.7|35781.7|35803.3|35783.3|35798.5|35778.5|26
1651138570000|2022-04-28 09:36:10|35801.4|35781.4|35798.4|35778.4|35802.4|35782.4|35798.4|35778.4|22
1651138580000|2022-04-28 09:36:20|35798.3|35778.3|35801.4|35781.4|35802|35782|35798.3|35778.3|25
1651138590000|2022-04-28 09:36:30|35800.9|35780.9|35797.3|35777.3|35801.4|35781.4|35796.3|35776.3|21
1651138600000|2022-04-28 09:36:40|35796.2|35776.2|35794.9|35774.9|35798.7|35778.7|35792.8|35772.8|29
1651138610000|2022-04-28 09:36:50|35795.6|35775.6|35795.9|35775.9|35797.1|35777.1|35794.4|35774.4|18
1651138620000|2022-04-28 09:37:00|35795.7|35775.7|35799.8|35779.8|35801.2|35781.2|35792.9|35772.9|25
1651138630000|2022-04-28 09:37:10|35798.8|35778.8|35796.7|35776.7|35799.1|35779.1|35795.7|35775.7|23
1651138640000|2022-04-28 09:37:20|35796.3|35776.3|35795.9|35775.9|35798.5|35778.5|35795.8|35775.8|20
1651138650000|2022-04-28 09:37:30|35795.7|35775.7|35794.4|35774.4|35796.5|35776.5|35794.4|35774.4|15
1651138660000|2022-04-28 09:37:40|35795.6|35775.6|35798.8|35778.8|35798.8|35778.8|35794.1|35774.1|20
1651138670000|2022-04-28 09:37:50|35799|35779|35802.3|35782.3|35803.5|35783.5|35799|35779|30
1651138680000|2022-04-28 09:38:00|35803|35783|35808.9|35788.9|35810.4|35790.4|35802.3|35782.3|35
1651138690000|2022-04-28 09:38:10|35808.4|35788.4|35812.2|35792.2|35813.9|35793.9|35805.9|35785.9|35
1651138700000|2022-04-28 09:38:20|35812.3|35792.3|35809.8|35789.8|35816.2|35796.2|35809.6|35789.6|22
1651138710000|2022-04-28 09:38:30|35809.4|35789.4|35810.6|35790.6|35810.8|35790.8|35808.8|35788.8|23
1651138720000|2022-04-28 09:38:40|35810.4|35790.4|35812.1|35792.1|35812.4|35792.4|35809.8|35789.8|20
1651138730000|2022-04-28 09:38:50|35811.6|35791.6|35810.7|35790.7|35811.8|35791.8|35810|35790|21
1651138740000|2022-04-28 09:39:00|35811.4|35791.4|35810.1|35790.1|35812.2|35792.2|35809.6|35789.6|24
1651138750000|2022-04-28 09:39:10|35810.3|35790.3|35818.3|35798.3|35818.8|35798.8|35810.3|35790.3|29
1651138760000|2022-04-28 09:39:20|35818.8|35798.8|35819|35799|35819.2|35799.2|35817.3|35797.3|20
1651138770000|2022-04-28 09:39:30|35817.3|35797.3|35817.1|35797.1|35817.5|35797.5|35815.4|35795.4|27
1651138780000|2022-04-28 09:39:40|35817.2|35797.2|35824|35804|35824.1|35804.1|35815.4|35795.4|30
1651138790000|2022-04-28 09:39:50|35823.5|35803.5|35824.5|35804.5|35824.7|35804.7|35821|35801|26
1651138800000|2022-04-28 09:40:00|35824.1|35804.1|35826.8|35806.8|35826.9|35806.9|35820.8|35800.8|26
1651138810000|2022-04-28 09:40:10|35826.7|35806.7|35826.2|35806.2|35828.8|35808.8|35826.1|35806.1|23
1651138820000|2022-04-28 09:40:20|35826.1|35806.1|35822.6|35802.6|35826.5|35806.5|35822.2|35802.2|34
1651138830000|2022-04-28 09:40:30|35821.2|35801.2|35816.6|35796.6|35823.1|35803.1|35816.6|35796.6|32
1651138840000|2022-04-28 09:40:40|35815.8|35795.8|35817.1|35797.1|35821.3|35801.3|35815.8|35795.8|32
1651138850000|2022-04-28 09:40:50|35816.9|35796.9|35820.1|35800.1|35823|35803|35814.7|35794.7|31
1651138860000|2022-04-28 09:41:00|35818.2|35798.2|35818.4|35798.4|35819.9|35799.9|35817.7|35797.7|22
1651138870000|2022-04-28 09:41:10|35818.6|35798.6|35818.1|35798.1|35819.2|35799.2|35817|35797|18
1651138880000|2022-04-28 09:41:20|35818.2|35798.2|35820.6|35800.6|35824.4|35804.4|35818|35798|30
1651138890000|2022-04-28 09:41:30|35820.7|35800.7|35814.1|35794.1|35821.6|35801.6|35813.1|35793.1|25
1651138900000|2022-04-28 09:41:40|35814.3|35794.3|35812.8|35792.8|35814.7|35794.7|35812.7|35792.7|25
1651138910000|2022-04-28 09:41:50|35812.6|35792.6|35812.3|35792.3|35813.1|35793.1|35809.3|35789.3|23
1651138920000|2022-04-28 09:42:00|35812.5|35792.5|35814.9|35794.9|35815.4|35795.4|35811.7|35791.7|27
1651138930000|2022-04-28 09:42:10|35814.6|35794.6|35812.3|35792.3|35815.1|35795.1|35811.9|35791.9|27
1651138940000|2022-04-28 09:42:20|35812.1|35792.1|35816.6|35796.6|35817.7|35797.7|35811.9|35791.9|32
1651138950000|2022-04-28 09:42:30|35816.7|35796.7|35819.3|35799.3|35819.4|35799.4|35816|35796|26
1651138960000|2022-04-28 09:42:40|35819.2|35799.2|35819|35799|35821.2|35801.2|35818.7|35798.7|30
1651138970000|2022-04-28 09:42:50|35819.1|35799.1|35822.2|35802.2|35822.2|35802.2|35818|35798|28
1651138980000|2022-04-28 09:43:00|35824.2|35804.2|35824.2|35804.2|35826.1|35806.1|35823.2|35803.2|26
1651138990000|2022-04-28 09:43:10|35824.1|35804.1|35830.7|35810.7|35831.5|35811.5|35823.7|35803.7|27
1651139000000|2022-04-28 09:43:20|35828.3|35808.3|35828.2|35808.2|35829|35809|35824.3|35804.3|24
1651139010000|2022-04-28 09:43:30|35828|35808|35831.1|35811.1|35831.1|35811.1|35827.7|35807.7|18
1651139020000|2022-04-28 09:43:40|35831.4|35811.4|35854.4|35790.1|35854.4|35812.6|35827.5|35790.1|28
1651139030000|2022-04-28 09:43:50|35832.6|35812.6|35835.8|35815.8|35836.1|35816.1|35831.9|35811.9|31
1651139040000|2022-04-28 09:44:00|35835|35815|35831.9|35811.9|35835.8|35815.8|35831.6|35811.6|30
1651139050000|2022-04-28 09:44:10|35832.1|35812.1|35834.2|35814.2|35835.4|35815.4|35831.4|35811.4|33
1651139060000|2022-04-28 09:44:20|35834.6|35814.6|35834.2|35814.2|35836.4|35816.4|35833.7|35813.7|28
1651139070000|2022-04-28 09:44:30|35834.1|35814.1|35834.2|35814.2|35834.5|35814.5|35832.8|35812.8|24
1651139080000|2022-04-28 09:44:40|35834.3|35814.3|35835.8|35815.8|35835.9|35815.9|35834.1|35814.1|26
1651139090000|2022-04-28 09:44:50|35835.6|35815.6|35836.7|35816.7|35838.4|35818.4|35834|35814|27
1651139100000|2022-04-28 09:45:00|35837.2|35817.2|35848.2|35828.2|35849.3|35829.3|35836.6|35816.6|36
1651139110000|2022-04-28 09:45:10|35847|35827|35849|35829|35849|35829|35845.2|35825.2|24
1651139120000|2022-04-28 09:45:20|35848.8|35828.8|35844.1|35824.1|35848.9|35828.9|35844.1|35824.1|25
1651139130000|2022-04-28 09:45:30|35843.5|35823.5|35843.5|35823.5|35844.9|35824.9|35842.9|35822.9|27
1651139140000|2022-04-28 09:45:40|35843.8|35823.8|35844.5|35824.5|35844.9|35824.9|35843.8|35823.8|25
1651139150000|2022-04-28 09:45:50|35844.3|35824.3|35846.8|35826.8|35850.3|35830.3|35844.3|35824.3|32
1651139160000|2022-04-28 09:46:00|35847|35827|35853.7|35833.7|35854.9|35834.9|35846.9|35826.9|33
1651139170000|2022-04-28 09:46:10|35853|35833|35855.7|35835.7|35855.7|35835.7|35852.4|35832.4|24
1651139180000|2022-04-28 09:46:20|35856.9|35836.9|35854.8|35834.8|35859.3|35839.3|35854.8|35834.8|33
1651139190000|2022-04-28 09:46:30|35854.6|35834.6|35859.7|35839.7|35865.6|35845.6|35854.6|35834.6|25
1651139200000|2022-04-28 09:46:40|35859.6|35839.6|35860|35840|35862.1|35842.1|35859.5|35839.5|24
1651139210000|2022-04-28 09:46:50|35860.3|35840.3|35863.7|35843.7|35864.2|35844.2|35859.5|35839.5|22
1651139220000|2022-04-28 09:47:00|35863.3|35843.3|35854.5|35834.5|35863.4|35843.4|35854.2|35834.2|29
1651139230000|2022-04-28 09:47:10|35853.5|35833.5|35849.6|35829.6|35853.5|35833.5|35849.6|35829.6|25
1651139240000|2022-04-28 09:47:20|35850.5|35830.5|35848.4|35828.4|35850.8|35830.8|35848.4|35828.4|17
1651139250000|2022-04-28 09:47:30|35847.3|35827.3|35846|35826|35847.9|35827.9|35845.9|35825.9|25
1651139260000|2022-04-28 09:47:40|35845.5|35825.5|35845.6|35825.6|35846.1|35826.1|35842.3|35822.3|26
1651139270000|2022-04-28 09:47:50|35845.4|35825.4|35844.5|35824.5|35845.9|35825.9|35844.1|35824.1|24
1651139280000|2022-04-28 09:48:00|35844.1|35824.1|35842.3|35822.3|35845.6|35825.6|35842.3|35822.3|20
1651139290000|2022-04-28 09:48:10|35842.5|35822.5|35840.8|35820.8|35842.5|35822.5|35839.9|35819.9|25
1651139300000|2022-04-28 09:48:20|35840.1|35820.1|35838.1|35818.1|35840.9|35820.9|35838|35818|29
1651139310000|2022-04-28 09:48:30|35838.4|35818.4|35840.7|35820.7|35841.6|35821.6|35838.4|35818.4|30
1651139320000|2022-04-28 09:48:40|35840.6|35820.6|35839|35819|35840.8|35820.8|35838.9|35818.9|17
1651139330000|2022-04-28 09:48:50|35838.7|35818.7|35840.4|35820.4|35840.4|35820.4|35837.9|35817.9|16
1651139340000|2022-04-28 09:49:00|35841.6|35821.6|35843.8|35823.8|35844|35824|35841|35821|25
1651139350000|2022-04-28 09:49:10|35843.2|35823.2|35841.3|35821.3|35843.5|35823.5|35841|35821|26
1651139360000|2022-04-28 09:49:20|35840.8|35820.8|35838.6|35818.6|35840.9|35820.9|35838.6|35818.6|17
1651139370000|2022-04-28 09:49:30|35837.5|35817.5|35837.9|35817.9|35840.5|35820.5|35835.9|35815.9|27
1651139380000|2022-04-28 09:49:40|35837.8|35817.8|35839.3|35819.3|35839.5|35819.5|35837.3|35817.3|25
1651139390000|2022-04-28 09:49:50|35839.1|35819.1|35838.1|35818.1|35839.4|35819.4|35838|35818|15
1651139400000|2022-04-28 09:50:00|35838|35818|35843.4|35823.4|35845|35825|35838|35818|25
1651139410000|2022-04-28 09:50:10|35843.6|35823.6|35840.6|35820.6|35845.9|35825.9|35839.7|35819.7|34
1651139420000|2022-04-28 09:50:20|35840|35820|35840.3|35820.3|35840.6|35820.6|35839.6|35819.6|25
1651139430000|2022-04-28 09:50:30|35840|35820|35840.2|35820.2|35840.5|35820.5|35839.8|35819.8|21
1651139440000|2022-04-28 09:50:40|35840.5|35820.5|35840.2|35820.2|35840.7|35820.7|35840.1|35820.1|29
1651139450000|2022-04-28 09:50:50|35840.3|35820.3|35840.5|35820.5|35843.2|35823.2|35840.3|35820.3|29
1651139460000|2022-04-28 09:51:00|35840.7|35820.7|35843.2|35823.2|35843.2|35823.2|35840.5|35820.5|25
1651139470000|2022-04-28 09:51:10|35842.1|35822.1|35845.2|35825.2|35845.9|35825.9|35842.1|35822.1|28
1651139480000|2022-04-28 09:51:20|35845.5|35825.5|35846.9|35826.9|35849.3|35829.3|35844|35824|36
1651139490000|2022-04-28 09:51:30|35847.2|35827.2|35846.9|35826.9|35848.3|35828.3|35844.4|35824.4|25
1651139500000|2022-04-28 09:51:40|35846.3|35826.3|35850.1|35830.1|35851.8|35831.8|35845.9|35825.9|34
1651139510000|2022-04-28 09:51:50|35851.7|35831.7|35845.4|35825.4|35851.7|35831.7|35844.9|35824.9|35
1651139520000|2022-04-28 09:52:00|35845.1|35825.1|35850.3|35830.3|35851.8|35831.8|35844.8|35824.8|34
1651139530000|2022-04-28 09:52:10|35850.2|35830.2|35853.4|35833.4|35853.4|35833.4|35849.2|35829.2|29
1651139540000|2022-04-28 09:52:20|35854.1|35834.1|35854.3|35834.3|35855.1|35835.1|35851.4|35831.4|31
1651139550000|2022-04-28 09:52:30|35853.7|35833.7|35853.3|35833.3|35856.9|35836.9|35851.6|35831.6|34
1651139560000|2022-04-28 09:52:40|35853.6|35833.6|35854|35834|35855.3|35835.3|35853.6|35833.6|19
1651139570000|2022-04-28 09:52:50|35854.6|35834.6|35866.4|35846.4|35867.4|35847.4|35854|35834|25
1651139580000|2022-04-28 09:53:00|35865.3|35845.3|35866.8|35846.8|35868.3|35848.3|35864.2|35844.2|35
1651139590000|2022-04-28 09:53:10|35865.8|35845.8|35865.8|35845.8|35866.7|35846.7|35864.4|35844.4|35
1651139600000|2022-04-28 09:53:20|35865.7|35845.7|35865.4|35845.4|35866.3|35846.3|35864|35844|31
1651139610000|2022-04-28 09:53:30|35864.9|35844.9|35866.1|35846.1|35866.3|35846.3|35864.3|35844.3|21
1651139620000|2022-04-28 09:53:40|35866.2|35846.2|35864.6|35844.6|35867.2|35847.2|35863.9|35843.9|28
1651139630000|2022-04-28 09:53:50|35863.9|35843.9|35865.7|35845.7|35866.7|35846.7|35863.8|35843.8|28
1651139640000|2022-04-28 09:54:00|35865.1|35845.1|35867.2|35847.2|35868|35848|35864.9|35844.9|28
1651139650000|2022-04-28 09:54:10|35866.3|35846.3|35866.8|35846.8|35867|35847|35864.2|35844.2|27
1651139660000|2022-04-28 09:54:20|35866.7|35846.7|35866.4|35846.4|35868|35848|35865.9|35845.9|25
1651139670000|2022-04-28 09:54:30|35866.2|35846.2|35861.2|35841.2|35867.6|35847.6|35861.2|35841.2|35
1651139680000|2022-04-28 09:54:40|35861.3|35841.3|35865.1|35845.1|35865.6|35845.6|35861.3|35841.3|32
1651139690000|2022-04-28 09:54:50|35865.6|35845.6|35865.4|35845.4|35866.3|35846.3|35863.5|35843.5|33
1651139700000|2022-04-28 09:55:00|35865.6|35845.6|35862.9|35842.9|35866.4|35846.4|35862.2|35842.2|37
1651139710000|2022-04-28 09:55:10|35862.8|35842.8|35863|35843|35866.6|35846.6|35862.3|35842.3|34
1651139720000|2022-04-28 09:55:20|35863.9|35843.9|35864.4|35844.4|35865.7|35845.7|35863.9|35843.9|31
1651139730000|2022-04-28 09:55:30|35863.9|35843.9|35867.4|35847.4|35868.6|35848.6|35863.4|35843.4|34
1651139740000|2022-04-28 09:55:40|35867.9|35847.9|35874.4|35854.4|35875|35855|35867.5|35847.5|31
1651139750000|2022-04-28 09:55:50|35873.2|35853.2|35873|35853|35881.6|35861.6|35872.7|35852.7|34
1651139760000|2022-04-28 09:56:00|35873.9|35853.9|35871.6|35851.6|35878|35858|35869.2|35849.2|33
1651139770000|2022-04-28 09:56:10|35871.8|35851.8|35867.9|35847.9|35871.8|35851.8|35867.7|35847.7|30
1651139780000|2022-04-28 09:56:20|35867.6|35847.6|35868|35848|35869.9|35849.9|35867.6|35847.6|31
1651139790000|2022-04-28 09:56:30|35868.4|35848.4|35867.9|35847.9|35869.7|35849.7|35867.9|35847.9|22
1651139800000|2022-04-28 09:56:40|35868.1|35848.1|35866.7|35846.7|35868.3|35848.3|35866.4|35846.4|21
1651139810000|2022-04-28 09:56:50|35866.8|35846.8|35864.2|35844.2|35866.8|35846.8|35863.6|35843.6|32
1651139820000|2022-04-28 09:57:00|35865.3|35845.3|35866.9|35846.9|35869.1|35849.1|35863.8|35843.8|34
1651139830000|2022-04-28 09:57:10|35866.5|35846.5|35869.7|35849.7|35871|35851|35865.8|35845.8|35
1651139840000|2022-04-28 09:57:20|35870.4|35850.4|35864.6|35844.6|35870.4|35850.4|35864.6|35844.6|29
1651139850000|2022-04-28 09:57:30|35864.9|35844.9|35865|35845|35867.3|35847.3|35863.9|35843.9|27
1651139860000|2022-04-28 09:57:40|35865.3|35845.3|35864.2|35844.2|35865.8|35845.8|35863.3|35843.3|34
1651139870000|2022-04-28 09:57:50|35863.5|35843.5|35862.8|35842.8|35865.3|35845.3|35862.2|35842.2|32
1651139880000|2022-04-28 09:58:00|35862.9|35842.9|35861.7|35841.7|35863.6|35843.6|35859.8|35839.8|33
1651139890000|2022-04-28 09:58:10|35862.4|35842.4|35862.6|35842.6|35864.4|35844.4|35860.9|35840.9|26
1651139900000|2022-04-28 09:58:20|35863.3|35843.3|35865|35845|35865|35845|35861.8|35841.8|30
1651139910000|2022-04-28 09:58:30|35862.4|35842.4|35864.5|35844.5|35865.4|35845.4|35862.4|35842.4|33
1651139920000|2022-04-28 09:58:40|35867.3|35847.3|35864.1|35844.1|35867.3|35847.3|35863.4|35843.4|28
1651139930000|2022-04-28 09:58:50|35864.9|35844.9|35865.4|35845.4|35865.8|35845.8|35864.1|35844.1|24
1651139940000|2022-04-28 09:59:00|35865.5|35845.5|35865.4|35845.4|35865.5|35845.5|35862.6|35842.6|28
1651139950000|2022-04-28 09:59:10|35864.8|35844.8|35865.9|35845.9|35867.8|35847.8|35864.8|35844.8|31
1651139960000|2022-04-28 09:59:20|35866.3|35846.3|35869.3|35849.3|35870.4|35850.4|35866.3|35846.3|37
1651139970000|2022-04-28 09:59:30|35868.6|35848.6|35869.9|35849.9|35870.1|35850.1|35867.2|35847.2|28
1651139980000|2022-04-28 09:59:40|35869.2|35849.2|35870.4|35850.4|35871.3|35851.3|35868.2|35848.2|27
1651139990000|2022-04-28 09:59:50|35870.6|35850.6|35869|35849|35871.7|35851.7|35868.4|35848.4|32
1651140000000|2022-04-28 10:00:00|35868.7|35848.7|35867.2|35847.2|35870.1|35850.1|35865.7|35845.7|37
1651140010000|2022-04-28 10:00:10|35867.7|35847.7|35868.8|35848.8|35869.2|35849.2|35866.2|35846.2|32
1651140020000|2022-04-28 10:00:20|35869|35849|35869|35849|35869|35849|35866.7|35846.7|27
1651140030000|2022-04-28 10:00:30|35867.8|35847.8|35868|35848|35870.1|35850.1|35865.3|35845.3|26
1651140040000|2022-04-28 10:00:40|35868.3|35848.3|35874|35854|35878|35858|35867.2|35847.2|32
1651140050000|2022-04-28 10:00:50|35873.5|35853.5|35872|35852|35876.6|35856.6|35871.6|35851.6|27
1651140060000|2022-04-28 10:01:00|35872.1|35852.1|35873.1|35853.1|35876.3|35856.3|35871|35851|32
1651140070000|2022-04-28 10:01:10|35873|35853|35869.9|35849.9|35873|35853|35869.9|35849.9|27
1651140080000|2022-04-28 10:01:20|35870|35850|35874.6|35854.6|35875.2|35855.2|35869.6|35849.6|22
1651140090000|2022-04-28 10:01:30|35872.5|35852.5|35873.1|35853.1|35875.2|35855.2|35872.5|35852.5|28
1651140100000|2022-04-28 10:01:40|35872.9|35852.9|35877.8|35857.8|35878.2|35858.2|35872.4|35852.4|35
1651140110000|2022-04-28 10:01:50|35874.3|35854.3|35875.3|35855.3|35878.8|35858.8|35873.8|35853.8|29
1651140120000|2022-04-28 10:02:00|35878.5|35858.5|35876.8|35856.8|35878.5|35858.5|35875|35855|20
1651140130000|2022-04-28 10:02:10|35877|35857|35877.2|35857.2|35882.2|35862.2|35876.6|35856.6|29
1651140140000|2022-04-28 10:02:20|35876.7|35856.7|35881.7|35861.7|35882.6|35862.6|35876.7|35856.7|30
1651140150000|2022-04-28 10:02:30|35881.6|35861.6|35883.6|35863.6|35885.9|35865.9|35879.6|35859.6|22
1651140160000|2022-04-28 10:02:40|35885.1|35865.1|35885|35865|35886.5|35866.5|35882.7|35862.7|25
1651140170000|2022-04-28 10:02:50|35884.7|35864.7|35883.7|35863.7|35886|35866|35883.4|35863.4|23
1651140180000|2022-04-28 10:03:00|35883.4|35863.4|35882.8|35862.8|35884.1|35864.1|35882.2|35862.2|17
1651140190000|2022-04-28 10:03:10|35884.1|35864.1|35882.1|35862.1|35884.1|35864.1|35881.5|35861.5|27
1651140200000|2022-04-28 10:03:20|35881.5|35861.5|35879.6|35859.6|35883.7|35863.7|35879.2|35859.2|19
1651140210000|2022-04-28 10:03:30|35880.3|35860.3|35881.4|35861.4|35881.8|35861.8|35879.2|35859.2|24
1651140220000|2022-04-28 10:03:40|35881.7|35861.7|35886.3|35866.3|35886.8|35866.8|35881.7|35861.7|29
1651140230000|2022-04-28 10:03:50|35887|35867|35886.4|35866.4|35887|35867|35885.7|35865.7|17
1651140240000|2022-04-28 10:04:00|35886.3|35866.3|35883.2|35863.2|35886.3|35866.3|35881.7|35861.7|26
1651140250000|2022-04-28 10:04:10|35883.7|35863.7|35884.6|35864.6|35885.5|35865.5|35882.9|35862.9|20
1651140260000|2022-04-28 10:04:20|35885|35865|35879.3|35859.3|35886.4|35866.4|35878.9|35858.9|20
1651140270000|2022-04-28 10:04:30|35879.1|35859.1|35877.4|35857.4|35879.1|35859.1|35877.1|35857.1|24
1651140280000|2022-04-28 10:04:40|35877.5|35857.5|35873.7|35853.7|35878.4|35858.4|35872.9|35852.9|23
1651140290000|2022-04-28 10:04:50|35874.3|35854.3|35867.8|35847.8|35875.3|35855.3|35864.9|35844.9|25
1651140300000|2022-04-28 10:05:00|35872.6|35852.6|35869.9|35849.9|35872.6|35852.6|35869.7|35849.7|24
1651140310000|2022-04-28 10:05:10|35870|35850|35871.9|35851.9|35872.2|35852.2|35869.8|35849.8|25
1651140320000|2022-04-28 10:05:20|35872.5|35852.5|35873|35853|35873.7|35853.7|35872.3|35852.3|14
1651140330000|2022-04-28 10:05:30|35873.8|35853.8|35873.6|35853.6|35873.8|35853.8|35871.8|35851.8|22
1651140340000|2022-04-28 10:05:40|35873.4|35853.4|35871.4|35851.4|35875|35855|35871.4|35851.4|27
1651140350000|2022-04-28 10:05:50|35871.9|35851.9|35869.5|35849.5|35871.9|35851.9|35868.4|35848.4|25
1651140360000|2022-04-28 10:06:00|35869.8|35849.8|35866.1|35846.1|35869.8|35849.8|35865.5|35845.5|25
1651140370000|2022-04-28 10:06:10|35866.3|35846.3|35865.7|35845.7|35867.5|35847.5|35864.5|35844.5|28
1651140380000|2022-04-28 10:06:20|35864.5|35844.5|35865.8|35845.8|35866.8|35846.8|35863.4|35843.4|33
1651140390000|2022-04-28 10:06:30|35866.1|35846.1|35866.1|35846.1|35867|35847|35865|35845|33
1651140400000|2022-04-28 10:06:40|35866.7|35846.7|35865.9|35845.9|35868.7|35848.7|35864.4|35844.4|25
1651140410000|2022-04-28 10:06:50|35866|35846|35863.3|35843.3|35868.3|35848.3|35863.1|35843.1|16
1651140420000|2022-04-28 10:07:00|35863.4|35843.4|35863.7|35843.7|35865.9|35845.9|35863.1|35843.1|26
1651140430000|2022-04-28 10:07:10|35863.8|35843.8|35860.1|35840.1|35865.2|35845.2|35858.7|35838.7|29
1651140440000|2022-04-28 10:07:20|35860.8|35840.8|35865.6|35845.6|35866.3|35846.3|35856.3|35836.3|31
1651140450000|2022-04-28 10:07:30|35865.5|35845.5|35862.6|35842.6|35866.7|35846.7|35859.6|35839.6|33
1651140460000|2022-04-28 10:07:40|35861.7|35841.7|35860.3|35840.3|35862.2|35842.2|35860.3|35840.3|29
1651140470000|2022-04-28 10:07:50|35859.8|35839.8|35856.8|35836.8|35863.1|35843.1|35854.2|35834.2|32
1651140480000|2022-04-28 10:08:00|35845.7|35825.7|35852.5|35832.5|35852.5|35832.5|35845.3|35825.3|26
1651140490000|2022-04-28 10:08:10|35852.6|35832.6|35854.6|35834.6|35855.1|35835.1|35852.1|35832.1|35
1651140500000|2022-04-28 10:08:20|35854.2|35834.2|35854.6|35834.6|35856|35836|35854.2|35834.2|28
1651140510000|2022-04-28 10:08:30|35854.8|35834.8|35852.6|35832.6|35855.7|35835.7|35851.2|35831.2|26
1651140520000|2022-04-28 10:08:40|35851.6|35831.6|35853.5|35833.5|35853.9|35833.9|35850.8|35830.8|23
1651140530000|2022-04-28 10:08:50|35853.3|35833.3|35851.1|35831.1|35853.4|35833.4|35851.1|35831.1|15
1651140540000|2022-04-28 10:09:00|35851.3|35831.3|35850.6|35830.6|35852|35832|35850.2|35830.2|21
1651140550000|2022-04-28 10:09:10|35852.3|35832.3|35853.3|35833.3|35853.3|35833.3|35850.8|35830.8|17
1651140560000|2022-04-28 10:09:20|35852.3|35832.3|35855.3|35835.3|35855.5|35835.5|35852.1|35832.1|32
1651140570000|2022-04-28 10:09:30|35855.4|35835.4|35858.1|35838.1|35858.9|35838.9|35854.7|35834.7|24
1651140580000|2022-04-28 10:09:40|35857.8|35837.8|35860.5|35840.5|35860.9|35840.9|35857|35837|19
1651140590000|2022-04-28 10:09:50|35860.4|35840.4|35862|35842|35862.6|35842.6|35859.7|35839.7|18
1651140600000|2022-04-28 10:10:00|35861.8|35841.8|35867.9|35847.9|35868.7|35848.7|35861.8|35841.8|31
1651140610000|2022-04-28 10:10:10|35867.7|35847.7|35871.2|35851.2|35871.3|35851.3|35866.8|35846.8|25
1651140620000|2022-04-28 10:10:20|35871|35851|35875.7|35855.7|35876.6|35856.6|35871|35851|28
1651140630000|2022-04-28 10:10:30|35875.9|35855.9|35877.1|35857.1|35877.1|35857.1|35873.5|35853.5|26
1651140640000|2022-04-28 10:10:40|35877.3|35857.3|35874.6|35854.6|35877.3|35857.3|35874.2|35854.2|24
1651140650000|2022-04-28 10:10:50|35874.7|35854.7|35875.9|35855.9|35876|35856|35874.4|35854.4|14
1651140660000|2022-04-28 10:11:00|35875.7|35855.7|35874.1|35854.1|35875.8|35855.8|35873.3|35853.3|18
1651140670000|2022-04-28 10:11:10|35874|35854|35874.7|35854.7|35874.9|35854.9|35873.5|35853.5|15
1651140680000|2022-04-28 10:11:20|35874.3|35854.3|35874.6|35854.6|35874.8|35854.8|35873|35853|28
1651140690000|2022-04-28 10:11:30|35874.7|35854.7|35873.8|35853.8|35875.2|35855.2|35873.8|35853.8|21
1651140700000|2022-04-28 10:11:40|35873.7|35853.7|35878.6|35858.6|35879.1|35859.1|35873.7|35853.7|29
1651140710000|2022-04-28 10:11:50|35878.5|35858.5|35876.8|35856.8|35880.1|35860.1|35876.7|35856.7|24
1651140720000|2022-04-28 10:12:00|35876.5|35856.5|35879.7|35859.7|35879.9|35859.9|35876.2|35856.2|18
1651140730000|2022-04-28 10:12:10|35879.6|35859.6|35881.5|35861.5|35882.7|35862.7|35879.6|35859.6|24
1651140740000|2022-04-28 10:12:20|35881.4|35861.4|35882|35862|35882|35862|35879.5|35859.5|21
1651140750000|2022-04-28 10:12:30|35881.6|35861.6|35881.6|35861.6|35883.4|35863.4|35880.9|35860.9|21
1651140760000|2022-04-28 10:12:40|35881.4|35861.4|35882.9|35862.9|35883.1|35863.1|35881.1|35861.1|16
1651140770000|2022-04-28 10:12:50|35882.8|35862.8|35882.6|35862.6|35882.9|35862.9|35882.1|35862.1|12
1651140780000|2022-04-28 10:13:00|35882.4|35862.4|35882.6|35862.6|35883.1|35863.1|35880.6|35860.6|27
1651140790000|2022-04-28 10:13:10|35882.5|35862.5|35887.8|35867.8|35888|35868|35881.6|35861.6|25
1651140800000|2022-04-28 10:13:20|35888.1|35868.1|35889.3|35869.3|35892.4|35872.4|35887.6|35867.6|29
1651140810000|2022-04-28 10:13:30|35895.8|35875.8|35893|35873|35895.8|35875.8|35889|35869|33
1651140820000|2022-04-28 10:13:40|35893.7|35873.7|35891.5|35871.5|35893.9|35873.9|35891.5|35871.5|22
1651140830000|2022-04-28 10:13:50|35891.8|35871.8|35897.3|35877.3|35898.2|35878.2|35891.8|35871.8|25
1651140840000|2022-04-28 10:14:00|35897.6|35877.6|35891.8|35871.8|35897.7|35877.7|35891.5|35871.5|34
1651140850000|2022-04-28 10:14:10|35892.2|35872.2|35891.2|35871.2|35897.6|35877.6|35890.6|35870.6|35
1651140860000|2022-04-28 10:14:20|35891.3|35871.3|35891.1|35871.1|35891.9|35871.9|35890.6|35870.6|20
1651140870000|2022-04-28 10:14:30|35888.5|35868.5|35889.9|35869.9|35894.4|35874.4|35888.5|35868.5|22
1651140880000|2022-04-28 10:14:40|35890.6|35870.6|35889.4|35869.4|35892.9|35872.9|35884.8|35864.8|18
1651140890000|2022-04-28 10:14:50|35889.5|35869.5|35886|35866|35889.5|35869.5|35884.1|35864.1|28
1651140900000|2022-04-28 10:15:00|35885.7|35865.7|35888.9|35868.9|35892.5|35872.5|35884.5|35864.5|26
1651140910000|2022-04-28 10:15:10|35891.1|35871.1|35890.7|35870.7|35893.6|35873.6|35889.2|35869.2|32
1651140920000|2022-04-28 10:15:20|35890.6|35870.6|35891.4|35871.4|35892.9|35872.9|35890.6|35870.6|27
1651140930000|2022-04-28 10:15:30|35891.6|35871.6|35892.5|35872.5|35892.6|35872.6|35888.9|35868.9|28
1651140940000|2022-04-28 10:15:40|35891.1|35871.1|35879.1|35859.1|35896.1|35876.1|35875.3|35855.3|33
1651140950000|2022-04-28 10:15:50|35881.4|35861.4|35885.4|35865.4|35885.4|35865.4|35881.2|35861.2|33
1651140960000|2022-04-28 10:16:00|35885.8|35865.8|35882.9|35862.9|35885.8|35865.8|35881.1|35861.1|35
1651140970000|2022-04-28 10:16:10|35883.1|35863.1|35884.1|35864.1|35884.8|35864.8|35882.1|35862.1|26
1651140980000|2022-04-28 10:16:20|35884.5|35864.5|35882.5|35862.5|35884.5|35864.5|35882.4|35862.4|24
1651140990000|2022-04-28 10:16:30|35883.1|35863.1|35885.1|35865.1|35885.8|35865.8|35881.4|35861.4|28
1651141000000|2022-04-28 10:16:40|35885.3|35865.3|35885.6|35865.6|35886.2|35866.2|35882.8|35862.8|30
1651141010000|2022-04-28 10:16:50|35885.4|35865.4|35882.7|35862.7|35885.8|35865.8|35882.2|35862.2|32
1651141020000|2022-04-28 10:17:00|35883.2|35863.2|35893.3|35873.3|35893.3|35873.3|35883.2|35863.2|26
1651141030000|2022-04-28 10:17:10|35892.4|35872.4|35885.7|35865.7|35899.4|35874.1|35884|35849.4|29
1651141040000|2022-04-28 10:17:20|35885.3|35865.3|35881.2|35861.2|35887.8|35867.8|35881.2|35861.2|35
1651141050000|2022-04-28 10:17:30|35881.8|35861.8|35884.8|35864.8|35885.6|35865.6|35881.2|35861.2|29
1651141060000|2022-04-28 10:17:40|35885.3|35865.3|35880.6|35860.6|35886.7|35866.7|35880.6|35860.6|28
1651141070000|2022-04-28 10:17:50|35880.5|35860.5|35883.7|35863.7|35888.4|35868.4|35880.4|35860.4|32
1651141080000|2022-04-28 10:18:00|35884.9|35864.9|35892|35872|35892.7|35872.7|35884.3|35864.3|32
1651141090000|2022-04-28 10:18:10|35889.9|35869.9|35890.7|35870.7|35891.5|35871.5|35888.8|35868.8|25
1651141100000|2022-04-28 10:18:20|35890.8|35870.8|35890.2|35870.2|35894.3|35874.3|35885.3|35865.3|34
1651141110000|2022-04-28 10:18:30|35890.9|35870.9|35890.7|35870.7|35892.7|35872.7|35887.4|35867.4|20
1651141120000|2022-04-28 10:18:40|35889.8|35869.8|35892.4|35872.4|35892.4|35872.4|35886.5|35866.5|37
1651141130000|2022-04-28 10:18:50|35891.3|35871.3|35892|35872|35894.1|35874.1|35888.1|35868.1|25
1651141140000|2022-04-28 10:19:00|35891|35871|35889.1|35869.1|35891.4|35871.4|35885.8|35865.8|20
1651141150000|2022-04-28 10:19:10|35888.4|35868.4|35889.4|35869.4|35889.6|35869.6|35888.3|35868.3|14
1651141160000|2022-04-28 10:19:20|35888.9|35868.9|35882.6|35862.6|35889.5|35869.5|35882.4|35862.4|26
1651141170000|2022-04-28 10:19:30|35883.5|35863.5|35885.1|35865.1|35885.8|35865.8|35882.1|35862.1|28
1651141180000|2022-04-28 10:19:40|35884.8|35864.8|35885.6|35865.6|35886.1|35866.1|35883.2|35863.2|25
1651141190000|2022-04-28 10:19:50|35885.4|35865.4|35881|35861|35885.6|35865.6|35880.3|35860.3|19
1651141200000|2022-04-28 10:20:00|35880.7|35860.7|35882.5|35862.5|35884.2|35864.2|35880.7|35860.7|21
1651141210000|2022-04-28 10:20:10|35882.8|35862.8|35880.3|35860.3|35883.1|35863.1|35880.3|35860.3|27
1651141220000|2022-04-28 10:20:20|35880.2|35860.2|35880.1|35860.1|35882.6|35862.6|35878.2|35858.2|29
1651141230000|2022-04-28 10:20:30|35880.9|35860.9|35879.5|35859.5|35881.3|35861.3|35876.9|35856.9|30
1651141240000|2022-04-28 10:20:40|35880.2|35860.2|35883.6|35863.6|35883.6|35863.6|35879.9|35859.9|25
1651141250000|2022-04-28 10:20:50|35883.3|35863.3|35885.1|35865.1|35885.6|35865.6|35882.9|35862.9|13
1651141260000|2022-04-28 10:21:00|35884.6|35864.6|35887.9|35867.9|35887.9|35867.9|35881.4|35861.4|22
1651141270000|2022-04-28 10:21:10|35887.5|35867.5|35881.7|35861.7|35887.9|35867.9|35880.1|35860.1|32
1651141280000|2022-04-28 10:21:20|35882.6|35862.6|35883.9|35863.9|35887.5|35867.5|35881.1|35861.1|24
1651141290000|2022-04-28 10:21:30|35884.1|35864.1|35879.4|35859.4|35884.1|35864.1|35874.3|35854.3|34
1651141300000|2022-04-28 10:21:40|35876.5|35856.5|35878.6|35858.6|35879.7|35859.7|35873.1|35853.1|34
1651141310000|2022-04-28 10:21:50|35878.7|35858.7|35879.2|35859.2|35879.5|35859.5|35873.2|35853.2|35
1651141320000|2022-04-28 10:22:00|35878.9|35858.9|35879.8|35859.8|35880.5|35860.5|35878.9|35858.9|25
1651141330000|2022-04-28 10:22:10|35879.7|35859.7|35878.2|35858.2|35880.9|35860.9|35878.2|35858.2|25
1651141340000|2022-04-28 10:22:20|35877.9|35857.9|35878.5|35858.5|35880.4|35860.4|35877|35857|25
1651141350000|2022-04-28 10:22:30|35879|35859|35879.3|35859.3|35879.7|35859.7|35878.3|35858.3|24
1651141360000|2022-04-28 10:22:40|35879.4|35859.4|35878.6|35858.6|35879.4|35859.4|35878.3|35858.3|14
1651141370000|2022-04-28 10:22:50|35878.7|35858.7|35879.9|35859.9|35880.5|35860.5|35877|35857|27
1651141380000|2022-04-28 10:23:00|35880.4|35860.4|35880|35860|35880.4|35860.4|35879.2|35859.2|24
1651141390000|2022-04-28 10:23:10|35879.9|35859.9|35879|35859|35880.9|35860.9|35879|35859|27
1651141400000|2022-04-28 10:23:20|35879.8|35859.8|35880.9|35860.9|35881.4|35861.4|35878.8|35858.8|31
1651141410000|2022-04-28 10:23:30|35881.1|35861.1|35880|35860|35881.1|35861.1|35880|35860|23
1651141420000|2022-04-28 10:23:40|35880.3|35860.3|35879.9|35859.9|35880.3|35860.3|35878.2|35858.2|27
1651141430000|2022-04-28 10:23:50|35880|35860|35881.8|35861.8|35881.8|35861.8|35878.8|35858.8|32
1651141440000|2022-04-28 10:24:00|35882|35862|35881.9|35861.9|35883|35863|35880.5|35860.5|29
1651141450000|2022-04-28 10:24:10|35881.7|35861.7|35880.9|35860.9|35881.9|35861.9|35880.9|35860.9|25
1651141460000|2022-04-28 10:24:20|35880.8|35860.8|35880.8|35860.8|35881.3|35861.3|35880.5|35860.5|20
1651141470000|2022-04-28 10:24:30|35880.9|35860.9|35880.3|35860.3|35881.5|35861.5|35879.9|35859.9|27
1651141480000|2022-04-28 10:24:40|35881.4|35861.4|35878.9|35858.9|35881.4|35861.4|35878.6|35858.6|27
1651141490000|2022-04-28 10:24:50|35879.7|35859.7|35880.8|35860.8|35881|35861|35879.5|35859.5|32
1651141500000|2022-04-28 10:25:00|35880.7|35860.7|35879|35859|35881.6|35861.6|35878.6|35858.6|30
1651141510000|2022-04-28 10:25:10|35879.2|35859.2|35879.3|35859.3|35879.6|35859.6|35878.7|35858.7|27
1651141520000|2022-04-28 10:25:20|35879.5|35859.5|35879.7|35859.7|35880.9|35860.9|35877.9|35857.9|22
1651141530000|2022-04-28 10:25:30|35879.8|35859.8|35878|35858|35880.6|35860.6|35877.5|35857.5|32
1651141540000|2022-04-28 10:25:40|35877.6|35857.6|35879.2|35859.2|35880.9|35860.9|35877.4|35857.4|31
1651141550000|2022-04-28 10:25:50|35879.3|35859.3|35879.2|35859.2|35880.3|35860.3|35878.5|35858.5|25
1651141560000|2022-04-28 10:26:00|35879.3|35859.3|35879.9|35859.9|35880.8|35860.8|35878.5|35858.5|25
1651141570000|2022-04-28 10:26:10|35878.9|35858.9|35880.6|35860.6|35880.8|35860.8|35878.9|35858.9|15
1651141580000|2022-04-28 10:26:20|35880.2|35860.2|35878|35858|35881.1|35861.1|35876.4|35856.4|34
1651141590000|2022-04-28 10:26:30|35879.1|35859.1|35880|35860|35880.9|35860.9|35878|35858|28
1651141600000|2022-04-28 10:26:40|35880.1|35860.1|35879.1|35859.1|35880.2|35860.2|35878.5|35858.5|30
1651141610000|2022-04-28 10:26:50|35879|35859|35880|35860|35880.3|35860.3|35878.6|35858.6|28
1651141620000|2022-04-28 10:27:00|35879.9|35859.9|35879.8|35859.8|35880.4|35860.4|35878.6|35858.6|27
1651141630000|2022-04-28 10:27:10|35879.7|35859.7|35878.5|35858.5|35879.7|35859.7|35878.3|35858.3|25
1651141640000|2022-04-28 10:27:20|35878.6|35858.6|35879.7|35859.7|35879.9|35859.9|35878.6|35858.6|22
1651141650000|2022-04-28 10:27:30|35879.8|35859.8|35878.6|35858.6|35879.8|35859.8|35877.5|35857.5|27
1651141660000|2022-04-28 10:27:40|35878.7|35858.7|35879.2|35859.2|35879.6|35859.6|35878.2|35858.2|15
1651141670000|2022-04-28 10:27:50|35879.1|35859.1|35879.4|35859.4|35880.4|35860.4|35878.3|35858.3|22
1651141680000|2022-04-28 10:28:00|35880.4|35860.4|35878.5|35858.5|35880.6|35860.6|35875.8|35855.8|30
1651141690000|2022-04-28 10:28:10|35879.3|35859.3|35879.9|35859.9|35880.1|35860.1|35878.4|35858.4|18
1651141700000|2022-04-28 10:28:20|35879.7|35859.7|35878.6|35858.6|35880|35860|35878.1|35858.1|22
1651141710000|2022-04-28 10:28:30|35878.9|35858.9|35880|35860|35880.4|35860.4|35878.7|35858.7|17
1651141720000|2022-04-28 10:28:40|35879.9|35859.9|35879|35859|35880.5|35860.5|35877.6|35857.6|23
1651141730000|2022-04-28 10:28:50|35879.2|35859.2|35879.2|35859.2|35879.9|35859.9|35878.4|35858.4|27
1651141740000|2022-04-28 10:29:00|35879.1|35859.1|35880.2|35860.2|35880.5|35860.5|35878.5|35858.5|28
1651141750000|2022-04-28 10:29:10|35879.8|35859.8|35880.4|35860.4|35881|35861|35879.2|35859.2|30
1651141760000|2022-04-28 10:29:20|35879.8|35859.8|35881.5|35861.5|35883.7|35863.7|35879.1|35859.1|32
1651141770000|2022-04-28 10:29:30|35880.9|35860.9|35896.8|35876.8|35898.6|35878.6|35879.3|35859.3|34
1651141780000|2022-04-28 10:29:40|35897.6|35877.6|35888.3|35868.3|35899.3|35879.3|35887.8|35867.8|38
1651141790000|2022-04-28 10:29:50|35889.1|35869.1|35883|35863|35893.1|35873.1|35881.7|35861.7|34
1651141800000|2022-04-28 10:30:00|35883.2|35863.2|35892.2|35872.2|35893.2|35873.2|35883.2|35863.2|38
1651141810000|2022-04-28 10:30:10|35892.7|35872.7|35890.5|35870.5|35893.3|35873.3|35889.6|35869.6|29
1651141820000|2022-04-28 10:30:20|35889.6|35869.6|35885.9|35865.9|35890.6|35870.6|35882.1|35862.1|34
1651141830000|2022-04-28 10:30:30|35887.1|35867.1|35888.2|35868.2|35889.2|35869.2|35885.8|35865.8|37
1651141840000|2022-04-28 10:30:40|35887.8|35867.8|35885.5|35865.5|35888.6|35868.6|35885.1|35865.1|32
1651141850000|2022-04-28 10:30:50|35885.6|35865.6|35883.5|35863.5|35886.5|35866.5|35883.5|35863.5|29
1651141860000|2022-04-28 10:31:00|35884.2|35864.2|35881.4|35861.4|35884.5|35864.5|35880.4|35860.4|30
1651141870000|2022-04-28 10:31:10|35881.5|35861.5|35886|35866|35890|35870|35881.5|35861.5|36
1651141880000|2022-04-28 10:31:20|35886.6|35866.6|35890.4|35870.4|35894.9|35874.9|35884.8|35864.8|36
1651141890000|2022-04-28 10:31:30|35889.3|35869.3|35882.8|35862.8|35891.2|35871.2|35879.8|35859.8|35
1651141900000|2022-04-28 10:31:40|35883|35863|35880.2|35860.2|35883|35863|35879.7|35859.7|28
1651141910000|2022-04-28 10:31:50|35880.6|35860.6|35880|35860|35881.6|35861.6|35879.5|35859.5|26
1651141920000|2022-04-28 10:32:00|35880.2|35860.2|35880.6|35860.6|35880.6|35860.6|35879.5|35859.5|18
1651141930000|2022-04-28 10:32:10|35880.4|35860.4|35887.9|35867.9|35888.3|35868.3|35880.1|35860.1|28
1651141940000|2022-04-28 10:32:20|35887.4|35867.4|35890.3|35870.3|35890.3|35870.3|35887.3|35867.3|27
1651141950000|2022-04-28 10:32:30|35890.4|35870.4|35894.8|35874.8|35897.9|35877.9|35889.9|35869.9|31
1651141960000|2022-04-28 10:32:40|35894.9|35874.9|35893.6|35873.6|35895.5|35875.5|35893.1|35873.1|26
1651141970000|2022-04-28 10:32:50|35893|35873|35897.2|35877.2|35899.4|35879.4|35892.6|35872.6|28
1651141980000|2022-04-28 10:33:00|35897.1|35877.1|35903.4|35883.4|35903.5|35883.5|35897.1|35877.1|28
1651141990000|2022-04-28 10:33:10|35903.6|35883.6|35904.5|35884.5|35905.2|35885.2|35902.6|35882.6|26
1651142000000|2022-04-28 10:33:20|35905.2|35885.2|35914.4|35894.4|35914.4|35894.4|35904.8|35884.8|36
1651142010000|2022-04-28 10:33:30|35914.5|35894.5|35923.6|35903.6|35923.9|35903.9|35912.6|35892.6|38
1651142020000|2022-04-28 10:33:40|35921.3|35901.3|35918|35898|35921.3|35901.3|35915.1|35895.1|31
1651142030000|2022-04-28 10:33:50|35918.1|35898.1|35915.6|35895.6|35919|35899|35914.8|35894.8|26
1651142040000|2022-04-28 10:34:00|35916.5|35896.5|35918.6|35898.6|35918.6|35898.6|35914.4|35894.4|33
1651142050000|2022-04-28 10:34:10|35918.3|35898.3|35918.3|35898.3|35921.7|35901.7|35917.6|35897.6|32
1651142060000|2022-04-28 10:34:20|35919.1|35899.1|35914.4|35894.4|35919.7|35899.7|35913.9|35893.9|29
1651142070000|2022-04-28 10:34:30|35914.1|35894.1|35913.1|35893.1|35914.7|35894.7|35910|35890|36
1651142080000|2022-04-28 10:34:40|35913.8|35893.8|35914.2|35894.2|35918.3|35898.3|35912.9|35892.9|31
1651142090000|2022-04-28 10:34:50|35915|35895|35907.7|35887.7|35917.6|35897.6|35907|35887|31
1651142100000|2022-04-28 10:35:00|35907.4|35887.4|35905.8|35885.8|35907.7|35887.7|35905.3|35885.3|27
1651142110000|2022-04-28 10:35:10|35905.4|35885.4|35908|35888|35910.3|35890.3|35905.4|35885.4|22
1651142120000|2022-04-28 10:35:20|35907.6|35887.6|35905.6|35885.6|35909.6|35889.6|35904.7|35884.7|27
1651142130000|2022-04-28 10:35:30|35906.8|35886.8|35908.7|35888.7|35909.8|35889.8|35905.9|35885.9|32
1651142140000|2022-04-28 10:35:40|35908.2|35888.2|35909.1|35889.1|35910.8|35890.8|35907.6|35887.6|22
1651142150000|2022-04-28 10:35:50|35912.1|35892.1|35910.3|35890.3|35915|35895|35905|35885|16
1651142160000|2022-04-28 10:36:00|35909.1|35889.1|35909.2|35889.2|35911.3|35891.3|35907.1|35887.1|25
1651142170000|2022-04-28 10:36:10|35908.8|35888.8|35912.4|35892.4|35913.1|35893.1|35908.8|35888.8|26
1651142180000|2022-04-28 10:36:20|35912.7|35892.7|35913.5|35893.5|35914.8|35894.8|35912.6|35892.6|23
1651142190000|2022-04-28 10:36:30|35913.6|35893.6|35912.2|35892.2|35914.8|35894.8|35912.2|35892.2|24
1651142200000|2022-04-28 10:36:40|35912|35892|35914.6|35894.6|35914.9|35894.9|35911.7|35891.7|17
1651142210000|2022-04-28 10:36:50|35914.5|35894.5|35916.4|35896.4|35916.4|35896.4|35913|35893|22
1651142220000|2022-04-28 10:37:00|35915.4|35895.4|35926.3|35906.3|35926.3|35906.3|35914.2|35894.2|36
1651142230000|2022-04-28 10:37:10|35926.8|35906.8|35932.4|35912.4|35932.4|35912.4|35926.3|35906.3|31
1651142240000|2022-04-28 10:37:20|35932.9|35912.9|35931.6|35911.6|35933.2|35913.2|35929.7|35909.7|30
1651142250000|2022-04-28 10:37:30|35932.3|35912.3|35930.6|35910.6|35932.8|35912.8|35929.3|35909.3|27
1651142260000|2022-04-28 10:37:40|35930.9|35910.9|35929.9|35909.9|35931.1|35911.1|35928.5|35908.5|32
1651142270000|2022-04-28 10:37:50|35929.5|35909.5|35932.1|35912.1|35932.1|35912.1|35929.5|35909.5|21
1651142280000|2022-04-28 10:38:00|35932.3|35912.3|35937.8|35917.8|35940.2|35920.2|35932.3|35912.3|29
1651142290000|2022-04-28 10:38:10|35938.4|35918.4|35938.6|35918.6|35940.7|35920.7|35936.8|35916.8|33
1651142300000|2022-04-28 10:38:20|35937.9|35917.9|35934.1|35914.1|35938.9|35918.9|35931.8|35911.8|29
1651142310000|2022-04-28 10:38:30|35933.8|35913.8|35932|35912|35933.8|35913.8|35930.1|35910.1|31
1651142320000|2022-04-28 10:38:40|35932.2|35912.2|35931.8|35911.8|35932.9|35912.9|35929.9|35909.9|26
1651142330000|2022-04-28 10:38:50|35932.5|35912.5|35935.1|35915.1|35938.7|35918.7|35932.5|35912.5|31
1651142340000|2022-04-28 10:39:00|35935.4|35915.4|35929.4|35909.4|35937.4|35917.4|35929.2|35909.2|31
1651142350000|2022-04-28 10:39:10|35929.2|35909.2|35929|35909|35929.2|35909.2|35926|35906|36
1651142360000|2022-04-28 10:39:20|35928.8|35908.8|35931|35911|35931.4|35911.4|35928.8|35908.8|28
1651142370000|2022-04-28 10:39:30|35931.3|35911.3|35928.9|35908.9|35931.3|35911.3|35927.1|35907.1|30
1651142380000|2022-04-28 10:39:40|35928.1|35908.1|35931.4|35911.4|35933.4|35913.4|35927.8|35907.8|35
1651142390000|2022-04-28 10:39:50|35931.3|35911.3|35928.7|35908.7|35933.4|35913.4|35928.7|35908.7|20
1651142400000|2022-04-28 10:40:00|35929.4|35909.4|35930|35910|35932.2|35912.2|35926.7|35906.7|33
1651142410000|2022-04-28 10:40:10|35928.5|35908.5|35925|35905|35928.5|35908.5|35925|35905|29
1651142420000|2022-04-28 10:40:20|35925.8|35905.8|35930.9|35910.9|35931.6|35911.6|35924.6|35904.6|33
1651142430000|2022-04-28 10:40:30|35931.1|35911.1|35927.6|35907.6|35931.1|35911.1|35924|35904|35
1651142440000|2022-04-28 10:40:40|35928.1|35908.1|35927.5|35907.5|35929.1|35909.1|35926|35906|32
1651142450000|2022-04-28 10:40:50|35926.7|35906.7|35928|35908|35928|35908|35926.3|35906.3|31
1651142460000|2022-04-28 10:41:00|35927.7|35907.7|35926.9|35906.9|35927.8|35907.8|35925|35905|26
1651142470000|2022-04-28 10:41:10|35926.7|35906.7|35928|35908|35928.1|35908.1|35926.7|35906.7|19
1651142480000|2022-04-28 10:41:20|35927.7|35907.7|35926.2|35906.2|35928.8|35908.8|35925.6|35905.6|29
1651142490000|2022-04-28 10:41:30|35926.4|35906.4|35929.2|35909.2|35929.2|35909.2|35925.8|35905.8|21
1651142500000|2022-04-28 10:41:40|35928.7|35908.7|35927|35907|35930|35910|35926.8|35906.8|23
1651142510000|2022-04-28 10:41:50|35927.2|35907.2|35927.3|35907.3|35930.5|35910.5|35926.9|35906.9|32
1651142520000|2022-04-28 10:42:00|35927.5|35907.5|35926.5|35906.5|35928.3|35908.3|35925.8|35905.8|22
1651142530000|2022-04-28 10:42:10|35926.6|35906.6|35926.7|35906.7|35927|35907|35926.2|35906.2|18
1651142540000|2022-04-28 10:42:20|35926.6|35906.6|35923.9|35903.9|35927.6|35907.6|35923.4|35903.4|27
1651142550000|2022-04-28 10:42:30|35923.8|35903.8|35925.5|35905.5|35925.6|35905.6|35923.8|35903.8|19
1651142560000|2022-04-28 10:42:40|35925.4|35905.4|35923.8|35903.8|35925.5|35905.5|35923.8|35903.8|20
1651142570000|2022-04-28 10:42:50|35923.9|35903.9|35922.2|35902.2|35924.1|35904.1|35922.2|35902.2|23
1651142580000|2022-04-28 10:43:00|35923|35903|35921.4|35901.4|35923.2|35903.2|35920.7|35900.7|24
1651142590000|2022-04-28 10:43:10|35921.9|35901.9|35918.3|35898.3|35922.2|35902.2|35911.4|35891.4|30
1651142600000|2022-04-28 10:43:20|35916.2|35896.2|35914.4|35894.4|35916.3|35896.3|35913.1|35893.1|27
1651142610000|2022-04-28 10:43:30|35914.5|35894.5|35916.8|35896.8|35916.8|35896.8|35912.1|35892.1|27
1651142620000|2022-04-28 10:43:40|35916.5|35896.5|35916.1|35896.1|35917.7|35897.7|35914.1|35894.1|23
1651142630000|2022-04-28 10:43:50|35915.5|35895.5|35910.4|35890.4|35916.5|35896.5|35910.4|35890.4|28
1651142640000|2022-04-28 10:44:00|35911.2|35891.2|35912.4|35892.4|35913.3|35893.3|35910.1|35890.1|28
1651142650000|2022-04-28 10:44:10|35912.3|35892.3|35913.7|35893.7|35914.7|35894.7|35911.2|35891.2|27
1651142660000|2022-04-28 10:44:20|35914.1|35894.1|35915.7|35895.7|35915.7|35895.7|35913.2|35893.2|34
1651142670000|2022-04-28 10:44:30|35915.5|35895.5|35916.2|35896.2|35917|35897|35914|35894|26
1651142680000|2022-04-28 10:44:40|35916.3|35896.3|35915.6|35895.6|35916.8|35896.8|35914.8|35894.8|21
1651142690000|2022-04-28 10:44:50|35915.1|35895.1|35918.2|35898.2|35920.9|35900.9|35915.1|35895.1|25
1651142700000|2022-04-28 10:45:00|35918.5|35898.5|35923.7|35903.7|35923.8|35903.8|35918.5|35898.5|35
1651142710000|2022-04-28 10:45:10|35922.9|35902.9|35920.9|35900.9|35925.9|35905.9|35917.8|35897.8|31
1651142720000|2022-04-28 10:45:20|35923.5|35903.5|35922.2|35902.2|35923.5|35903.5|35921.2|35901.2|28
1651142730000|2022-04-28 10:45:30|35921.8|35901.8|35923.5|35903.5|35923.8|35903.8|35921.6|35901.6|22
1651142740000|2022-04-28 10:45:40|35924|35904|35917.6|35897.6|35924|35904|35916.7|35896.7|22
1651142750000|2022-04-28 10:45:50|35918.4|35898.4|35915.6|35895.6|35918.7|35898.7|35913.8|35893.8|28
1651142760000|2022-04-28 10:46:00|35915.1|35895.1|35910.9|35890.9|35915.7|35895.7|35906.6|35886.6|25
1651142770000|2022-04-28 10:46:10|35910|35890|35912.6|35892.6|35912.6|35892.6|35908.9|35888.9|27
1651142780000|2022-04-28 10:46:20|35912|35892|35912.1|35892.1|35914.6|35894.6|35911.5|35891.5|25
1651142790000|2022-04-28 10:46:30|35912.4|35892.4|35911.7|35891.7|35915.1|35895.1|35909.2|35889.2|20
1651142800000|2022-04-28 10:46:40|35911.4|35891.4|35912.2|35892.2|35916.8|35896.8|35909.1|35889.1|34
1651142810000|2022-04-28 10:46:50|35911.5|35891.5|35912.1|35892.1|35913.7|35893.7|35909.7|35889.7|23
1651142820000|2022-04-28 10:47:00|35911.8|35891.8|35912.1|35892.1|35913.8|35893.8|35911.7|35891.7|24
1651142830000|2022-04-28 10:47:10|35913.9|35893.9|35912.8|35892.8|35913.9|35893.9|35911.8|35891.8|26
1651142840000|2022-04-28 10:47:20|35914.6|35894.6|35922.1|35902.1|35922.1|35902.1|35912.8|35892.8|25
1651142850000|2022-04-28 10:47:30|35921.9|35901.9|35921.9|35901.9|35922.3|35902.3|35918.6|35898.6|24
1651142860000|2022-04-28 10:47:40|35922.2|35902.2|35928.7|35908.7|35928.7|35908.7|35921.3|35901.3|23
1651142870000|2022-04-28 10:47:50|35928.6|35908.6|35927.6|35907.6|35929.7|35909.7|35925.6|35905.6|20
1651142880000|2022-04-28 10:48:00|35927.4|35907.4|35923.2|35903.2|35927.4|35907.4|35922.9|35902.9|23
1651142890000|2022-04-28 10:48:10|35923|35903|35924.6|35904.6|35925|35905|35923|35903|21
1651142900000|2022-04-28 10:48:20|35923.7|35903.7|35926|35906|35926|35906|35923.7|35903.7|21
1651142910000|2022-04-28 10:48:30|35925.9|35905.9|35926.8|35906.8|35926.8|35906.8|35924.6|35904.6|21
1651142920000|2022-04-28 10:48:40|35926.9|35906.9|35932.3|35912.3|35932.7|35912.7|35926.3|35906.3|34
1651142930000|2022-04-28 10:48:50|35932.6|35912.6|35933.2|35913.2|35935.4|35915.4|35931.7|35911.7|26
1651142940000|2022-04-28 10:49:00|35933|35913|35932.1|35912.1|35933|35913|35929.9|35909.9|20
1651142950000|2022-04-28 10:49:10|35932.2|35912.2|35935.1|35915.1|35935.1|35915.1|35932|35912|16
1651142960000|2022-04-28 10:49:20|35936.4|35916.4|35935|35915|35936.4|35916.4|35931.7|35911.7|23
1651142970000|2022-04-28 10:49:30|35934.4|35914.4|35929.8|35909.8|35934.8|35914.8|35929.2|35909.2|23
1651142980000|2022-04-28 10:49:40|35930.3|35910.3|35929.4|35909.4|35930.3|35910.3|35927.6|35907.6|27
1651142990000|2022-04-28 10:49:50|35929.9|35909.9|35929.8|35909.8|35930.5|35910.5|35929.3|35909.3|17
1651143000000|2022-04-28 10:50:00|35930.4|35910.4|35929.5|35909.5|35930.5|35910.5|35928.2|35908.2|27
1651143010000|2022-04-28 10:50:10|35929.6|35909.6|35930.6|35910.6|35931.3|35911.3|35928.5|35908.5|26
1651143020000|2022-04-28 10:50:20|35930.1|35910.1|35928.1|35908.1|35930.3|35910.3|35927.4|35907.4|23
1651143030000|2022-04-28 10:50:30|35928|35908|35929.9|35909.9|35930.2|35910.2|35927.2|35907.2|26
1651143040000|2022-04-28 10:50:40|35930.3|35910.3|35929.1|35909.1|35931.4|35911.4|35928.8|35908.8|21
1651143050000|2022-04-28 10:50:50|35929.3|35909.3|35928.3|35908.3|35929.9|35909.9|35928|35908|18
1651143060000|2022-04-28 10:51:00|35929.3|35909.3|35929.2|35909.2|35930.2|35910.2|35928.1|35908.1|21
1651143070000|2022-04-28 10:51:10|35930.6|35910.6|35933|35913|35935.6|35915.6|35930.5|35910.5|27
1651143080000|2022-04-28 10:51:20|35933.1|35913.1|35934.6|35914.6|35935.7|35915.7|35933|35913|23
1651143090000|2022-04-28 10:51:30|35934|35914|35933.1|35913.1|35934.1|35914.1|35932.1|35912.1|19
1651143100000|2022-04-28 10:51:40|35933.2|35913.2|35932.4|35912.4|35933.2|35913.2|35931.5|35911.5|20
1651143110000|2022-04-28 10:51:50|35931.8|35911.8|35933.4|35913.4|35933.5|35913.5|35931.6|35911.6|17
1651143120000|2022-04-28 10:52:00|35934.2|35914.2|35933|35913|35934.2|35914.2|35933|35913|21
1651143130000|2022-04-28 10:52:10|35932.9|35912.9|35935.3|35915.3|35936.3|35916.3|35932.6|35912.6|18
1651143140000|2022-04-28 10:52:20|35936|35916|35942.1|35922.1|35942.1|35922.1|35935.9|35915.9|34
1651143150000|2022-04-28 10:52:30|35941.8|35921.8|35940.7|35920.7|35942|35922|35939.3|35919.3|22
1651143160000|2022-04-28 10:52:40|35941.4|35921.4|35944|35924|35945.3|35925.3|35940.7|35920.7|18
1651143170000|2022-04-28 10:52:50|35943.9|35923.9|35946.3|35926.3|35946.6|35926.6|35943.4|35923.4|25
1651143180000|2022-04-28 10:53:00|35945.1|35925.1|35950.8|35930.8|35951.8|35931.8|35943.4|35923.4|29
1651143190000|2022-04-28 10:53:10|35951|35931|35951.2|35931.2|35953.3|35933.3|35947.8|35927.8|29
1651143200000|2022-04-28 10:53:20|35951.6|35931.6|35946.4|35926.4|35953.4|35933.4|35944.5|35924.5|31
1651143210000|2022-04-28 10:53:30|35946.5|35926.5|35955.5|35935.5|35957.7|35937.7|35946.5|35926.5|33
1651143220000|2022-04-28 10:53:40|35956.4|35936.4|35957|35937|35958.1|35938.1|35955.3|35935.3|27
1651143230000|2022-04-28 10:53:50|35957.2|35937.2|35957.1|35937.1|35957.4|35937.4|35956.9|35936.9|17
1651143240000|2022-04-28 10:54:00|35957.2|35937.2|35957.1|35937.1|35957.6|35937.6|35953.9|35933.9|21
1651143250000|2022-04-28 10:54:10|35956.9|35936.9|35959.2|35939.2|35960.3|35940.3|35951.9|35931.9|28
1651143260000|2022-04-28 10:54:20|35959.1|35939.1|35957.7|35937.7|35959.4|35939.4|35956.9|35936.9|22
1651143270000|2022-04-28 10:54:30|35958.1|35938.1|35956.9|35936.9|35958.2|35938.2|35956.9|35936.9|26
1651143280000|2022-04-28 10:54:40|35957.1|35937.1|35956.8|35936.8|35957.2|35937.2|35956.6|35936.6|12
1651143290000|2022-04-28 10:54:50|35955.5|35935.5|35957.8|35937.8|35957.8|35937.8|35955.5|35935.5|22
1651143300000|2022-04-28 10:55:00|35957.9|35937.9|35957.3|35937.3|35960.9|35940.9|35954.4|35934.4|32
1651143310000|2022-04-28 10:55:10|35957.4|35937.4|35957.7|35937.7|35959|35939|35956.2|35936.2|23
1651143320000|2022-04-28 10:55:20|35957.6|35937.6|35957.4|35937.4|35958.9|35938.9|35955.9|35935.9|28
1651143330000|2022-04-28 10:55:30|35957.5|35937.5|35958|35938|35959.8|35939.8|35955.9|35935.9|28
1651143340000|2022-04-28 10:55:40|35956.2|35936.2|35957.2|35937.2|35960.1|35940.1|35955.7|35935.7|24
1651143350000|2022-04-28 10:55:50|35957.5|35937.5|35958|35938|35958.7|35938.7|35957|35937|21
1651143360000|2022-04-28 10:56:00|35960.6|35940.6|35952.7|35932.7|35964.7|35944.7|35952.7|35932.7|37
1651143370000|2022-04-28 10:56:10|35953.4|35933.4|35956|35936|35957.3|35937.3|35951.7|35931.7|26
1651143380000|2022-04-28 10:56:20|35954.5|35934.5|35955.2|35935.2|35957.6|35937.6|35953.6|35933.6|27
1651143390000|2022-04-28 10:56:30|35955.9|35935.9|35954.6|35934.6|35957.4|35937.4|35953.6|35933.6|29
1651143400000|2022-04-28 10:56:40|35956.1|35936.1|35955.7|35935.7|35961.2|35941.2|35954.6|35934.6|31
1651143410000|2022-04-28 10:56:50|35957|35937|35956.6|35936.6|35958.4|35938.4|35956.1|35936.1|20
1651143420000|2022-04-28 10:57:00|35955.6|35935.6|35955.7|35935.7|35958.1|35938.1|35955.2|35935.2|20
1651143430000|2022-04-28 10:57:10|35955.3|35935.3|35956.4|35936.4|35957.3|35937.3|35954.9|35934.9|16
1651143440000|2022-04-28 10:57:20|35956.3|35936.3|35957.9|35937.9|35959.7|35939.7|35956.3|35936.3|25
1651143450000|2022-04-28 10:57:30|35958.4|35938.4|35954.6|35934.6|35959.4|35939.4|35954.6|35934.6|31
1651143460000|2022-04-28 10:57:40|35954.7|35934.7|35955.5|35935.5|35955.8|35935.8|35954.6|35934.6|26
1651143470000|2022-04-28 10:57:50|35955.3|35935.3|35956.3|35936.3|35956.4|35936.4|35954.6|35934.6|14
1651143480000|2022-04-28 10:58:00|35956.8|35936.8|35953.4|35933.4|35956.8|35936.8|35952.3|35932.3|23
1651143490000|2022-04-28 10:58:10|35953|35933|35954.1|35934.1|35957.4|35937.4|35952.2|35932.2|26
1651143500000|2022-04-28 10:58:20|35954.3|35934.3|35956.5|35936.5|35956.7|35936.7|35952|35932|30
1651143510000|2022-04-28 10:58:30|35956.6|35936.6|35956.2|35936.2|35957.1|35937.1|35955.7|35935.7|30
1651143520000|2022-04-28 10:58:40|35956.4|35936.4|35958.1|35938.1|35958.9|35938.9|35956|35936|22
1651143530000|2022-04-28 10:58:50|35957.9|35937.9|35953.3|35933.3|35958.4|35938.4|35952.2|35932.2|30
1651143540000|2022-04-28 10:59:00|35952.7|35932.7|35956.4|35936.4|35956.4|35936.4|35951.5|35931.5|24
1651143550000|2022-04-28 10:59:10|35955.4|35935.4|35959.5|35939.5|35960.6|35940.6|35955.4|35935.4|28
1651143560000|2022-04-28 10:59:20|35959.3|35939.3|35958.8|35938.8|35959.6|35939.6|35956.5|35936.5|32
1651143570000|2022-04-28 10:59:30|35959.5|35939.5|35957|35937|35959.9|35939.9|35956.8|35936.8|27
1651143580000|2022-04-28 10:59:40|35956.9|35936.9|35958.8|35938.8|35960.3|35940.3|35956.6|35936.6|23
1651143590000|2022-04-28 10:59:50|35958.9|35938.9|35959.9|35939.9|35960.2|35940.2|35956.8|35936.8|26
1651143600000|2022-04-28 11:00:00|35960.6|35940.6|35958.9|35938.9|35962.7|35942.7|35957.3|35937.3|35
1651143610000|2022-04-28 11:00:10|35958.7|35938.7|35959.4|35939.4|35960.4|35940.4|35956.9|35936.9|35
1651143620000|2022-04-28 11:00:20|35958.8|35938.8|35957|35937|35959.6|35939.6|35957|35937|30
1651143630000|2022-04-28 11:00:30|35956.6|35936.6|35960.5|35940.5|35962.4|35942.4|35955.9|35935.9|34
1651143640000|2022-04-28 11:00:40|35960.4|35940.4|35960.5|35940.5|35961.7|35941.7|35955.8|35935.8|30
1651143650000|2022-04-28 11:00:50|35960.2|35940.2|35961.8|35941.8|35962.3|35942.3|35959.4|35939.4|36
1651143660000|2022-04-28 11:01:00|35961.6|35941.6|35962.7|35942.7|35964.5|35944.5|35961.6|35941.6|29
1651143670000|2022-04-28 11:01:10|35962.3|35942.3|35964.2|35944.2|35964.6|35944.6|35961.4|35941.4|25
1651143680000|2022-04-28 11:01:20|35964.6|35944.6|35964.7|35944.7|35965.9|35945.9|35964.2|35944.2|24
1651143690000|2022-04-28 11:01:30|35964.6|35944.6|35965.4|35945.4|35965.5|35945.5|35964.3|35944.3|22
1651143700000|2022-04-28 11:01:40|35965.3|35945.3|35964.7|35944.7|35965.5|35945.5|35962|35942|32
1651143710000|2022-04-28 11:01:50|35965.2|35945.2|35963.8|35943.8|35966.2|35946.2|35963.1|35943.1|32
1651143720000|2022-04-28 11:02:00|35963.9|35943.9|35962.9|35942.9|35965.3|35945.3|35961.8|35941.8|33
1651143730000|2022-04-28 11:02:10|35962.3|35942.3|35958.4|35938.4|35962.3|35942.3|35956.3|35936.3|26
1651143740000|2022-04-28 11:02:20|35958.2|35938.2|35957.2|35937.2|35958.7|35938.7|35955.6|35935.6|35
1651143750000|2022-04-28 11:02:30|35955.6|35935.6|35948.6|35928.6|35955.6|35935.6|35948.3|35928.3|32
1651143760000|2022-04-28 11:02:40|35948.8|35928.8|35944|35924|35949.6|35929.6|35942.1|35922.1|32
1651143770000|2022-04-28 11:02:50|35945.2|35925.2|35937.1|35917.1|35946.3|35926.3|35937.1|35917.1|35
1651143780000|2022-04-28 11:03:00|35937.8|35917.8|35914.7|35894.7|35941.3|35921.3|35914.7|35894.7|35
1651143790000|2022-04-28 11:03:10|35912.8|35892.8|35913.9|35893.9|35927.8|35897.9|35904.7|35866.8|35
1651143800000|2022-04-28 11:03:20|35914.7|35894.7|35907.8|35887.8|35915.6|35895.6|35907.5|35887.5|38
1651143810000|2022-04-28 11:03:30|35908.1|35888.1|35908|35888|35908.6|35888.6|35906.5|35886.5|32
1651143820000|2022-04-28 11:03:40|35906.7|35886.7|35909.3|35889.3|35909.5|35889.5|35904.1|35884.1|32
1651143830000|2022-04-28 11:03:50|35908.4|35888.4|35904.2|35884.2|35908.9|35888.9|35902.6|35882.6|34
1651143840000|2022-04-28 11:04:00|35903.4|35883.4|35899|35879|35904|35884|35896.1|35876.1|28
1651143850000|2022-04-28 11:04:10|35898.9|35878.9|35897|35877|35899|35879|35894.4|35874.4|35
1651143860000|2022-04-28 11:04:20|35896.3|35876.3|35895.2|35875.2|35898.1|35878.1|35895.2|35875.2|25
1651143870000|2022-04-28 11:04:30|35896.3|35876.3|35887.3|35867.3|35896.8|35876.8|35887.3|35867.3|35
1651143880000|2022-04-28 11:04:40|35888.3|35868.3|35886.1|35866.1|35888.7|35868.7|35883.3|35863.3|36
1651143890000|2022-04-28 11:04:50|35884.2|35864.2|35876.6|35856.6|35884.2|35864.2|35876.6|35856.6|36
1651143900000|2022-04-28 11:05:00|35876.7|35856.7|35876.3|35856.3|35878|35858|35875.7|35855.7|27
1651143910000|2022-04-28 11:05:10|35876.4|35856.4|35876.8|35856.8|35876.9|35856.9|35875.6|35855.6|25
1651143920000|2022-04-28 11:05:20|35876.7|35856.7|35879.9|35859.9|35879.9|35859.9|35875.8|35855.8|33
1651143930000|2022-04-28 11:05:30|35879.8|35859.8|35879.5|35859.5|35883.4|35863.4|35879.4|35859.4|36
1651143940000|2022-04-28 11:05:40|35880.3|35860.3|35880.6|35860.6|35880.9|35860.9|35879.1|35859.1|24
1651143950000|2022-04-28 11:05:50|35880.8|35860.8|35879.6|35859.6|35880.8|35860.8|35879.1|35859.1|17
1651143960000|2022-04-28 11:06:00|35879.4|35859.4|35877.5|35857.5|35880.1|35860.1|35877.5|35857.5|23
1651143970000|2022-04-28 11:06:10|35878.2|35858.2|35872.2|35852.2|35878.5|35858.5|35871.1|35851.1|26
1651143980000|2022-04-28 11:06:20|35871.9|35851.9|35868.8|35848.8|35872.4|35852.4|35868.6|35848.6|22
1651143990000|2022-04-28 11:06:30|35869.3|35849.3|35869.1|35849.1|35872.8|35852.8|35867.3|35847.3|29
1651144000000|2022-04-28 11:06:40|35868.4|35848.4|35867.2|35847.2|35869.4|35849.4|35865.7|35845.7|34
1651144010000|2022-04-28 11:06:50|35867.4|35847.4|35864.8|35844.8|35867.8|35847.8|35859.1|35839.1|34
1651144020000|2022-04-28 11:07:00|35865.1|35845.1|35861.3|35841.3|35865.9|35845.9|35861.1|35841.1|28
1651144030000|2022-04-28 11:07:10|35861.2|35841.2|35859.3|35839.3|35861.8|35841.8|35856.8|35836.8|29
1651144040000|2022-04-28 11:07:20|35858.9|35838.9|35857.7|35837.7|35860.1|35840.1|35853.8|35833.8|35
1651144050000|2022-04-28 11:07:30|35857.5|35837.5|35864.3|35844.3|35864.3|35844.3|35856.9|35836.9|29
1651144060000|2022-04-28 11:07:40|35863.6|35843.6|35867.1|35847.1|35868|35848|35862|35842|26
1651144070000|2022-04-28 11:07:50|35867.4|35847.4|35868|35848|35868.7|35848.7|35865|35845|26
1651144080000|2022-04-28 11:08:00|35867.7|35847.7|35870.6|35850.6|35872.8|35852.8|35867.1|35847.1|29
1651144090000|2022-04-28 11:08:10|35871.3|35851.3|35875.8|35855.8|35877.1|35857.1|35869.2|35849.2|34
1651144100000|2022-04-28 11:08:20|35875.6|35855.6|35875.2|35855.2|35875.6|35855.6|35872.8|35852.8|26
1651144110000|2022-04-28 11:08:30|35875.6|35855.6|35876.3|35856.3|35877.1|35857.1|35874.7|35854.7|21
1651144120000|2022-04-28 11:08:40|35875.9|35855.9|35876.1|35856.1|35876.9|35856.9|35874.1|35854.1|21
1651144130000|2022-04-28 11:08:50|35876.3|35856.3|35878.4|35858.4|35878.6|35858.6|35876.2|35856.2|9
1651144140000|2022-04-28 11:09:00|35878.3|35858.3|35873.3|35853.3|35879.5|35859.5|35873.3|35853.3|27
1651144150000|2022-04-28 11:09:10|35873.4|35853.4|35872.2|35852.2|35874|35854|35871.2|35851.2|22
1651144160000|2022-04-28 11:09:20|35872.6|35852.6|35871.8|35851.8|35872.6|35852.6|35868.8|35848.8|27
1651144170000|2022-04-28 11:09:30|35871|35851|35872.8|35852.8|35872.9|35852.9|35870.6|35850.6|23
1651144180000|2022-04-28 11:09:40|35872.4|35852.4|35870.1|35850.1|35873.8|35853.8|35869.6|35849.6|25
1651144190000|2022-04-28 11:09:50|35870|35850|35872.4|35852.4|35875.9|35855.9|35870|35850|27
1651144200000|2022-04-28 11:10:00|35872|35852|35877.9|35857.9|35881|35861|35872|35852|33
1651144210000|2022-04-28 11:10:10|35878|35858|35904.7|35884.7|35925|35887|35874.1|35854.1|34
1651144220000|2022-04-28 11:10:20|35905.3|35885.3|35908|35888|35914.9|35894.9|35903.5|35883.5|39
1651144230000|2022-04-28 11:10:30|35907.4|35887.4|35912.9|35862.9|35924.1|35887.9|35905.6|35856.5|36
1651144240000|2022-04-28 11:10:40|35914.1|35864.1|35914.1|35855.1|35919.1|35866|35911.7|35854.9|36
1651144250000|2022-04-28 11:10:50|35914|35855.3|35907.8|35887.8|35919.1|35887.8|35904.5|35853.9|34
1651144260000|2022-04-28 11:11:00|35907.1|35887.1|35909.6|35889.6|35912|35892|35907.1|35887.1|32
1651144270000|2022-04-28 11:11:10|35909.8|35889.8|35909.1|35889.1|35912.6|35892.6|35909.1|35889.1|26
1651144280000|2022-04-28 11:11:20|35909.3|35889.3|35910.1|35890.1|35911.6|35891.6|35909.3|35889.3|21
1651144290000|2022-04-28 11:11:30|35909.9|35889.9|35904.9|35884.9|35912.1|35892.1|35904.5|35884.5|27
1651144300000|2022-04-28 11:11:40|35904.1|35884.1|35900.6|35880.6|35904.1|35884.1|35898.1|35878.1|28
1651144310000|2022-04-28 11:11:50|35900|35880|35898.2|35878.2|35900.8|35880.8|35898.2|35878.2|25
1651144320000|2022-04-28 11:12:00|35898.8|35878.8|35898.5|35878.5|35899.2|35879.2|35896.2|35876.2|23
1651144330000|2022-04-28 11:12:10|35898.6|35878.6|35906.5|35886.5|35908.3|35888.3|35898.2|35878.2|24
1651144340000|2022-04-28 11:12:20|35906.7|35886.7|35907.9|35887.9|35908.3|35888.3|35906.4|35886.4|22
1651144350000|2022-04-28 11:12:30|35907.8|35887.8|35909.3|35889.3|35910.6|35890.6|35907|35887|33
1651144360000|2022-04-28 11:12:40|35910.5|35890.5|35910|35890|35913.1|35893.1|35908.2|35888.2|25
1651144370000|2022-04-28 11:12:50|35909.6|35889.6|35914|35894|35914.8|35894.8|35908.9|35888.9|27
1651144380000|2022-04-28 11:13:00|35913.9|35893.9|35915.7|35895.7|35919.4|35899.4|35911.8|35891.8|34
1651144390000|2022-04-28 11:13:10|35915.8|35895.8|35919.8|35899.8|35920.9|35900.9|35914.8|35894.8|36
1651144400000|2022-04-28 11:13:20|35919.6|35899.6|35923.8|35903.8|35926.8|35906.8|35918.1|35898.1|29
1651144410000|2022-04-28 11:13:30|35926.9|35906.9|35930.4|35910.4|35933.5|35913.5|35924.9|35904.9|35
1651144420000|2022-04-28 11:13:40|35929.3|35909.3|35935.1|35915.1|35938.4|35918.4|35928.7|35908.7|34
1651144430000|2022-04-28 11:13:50|35935.6|35915.6|35930.5|35910.5|35935.6|35915.6|35929.7|35909.7|31
1651144440000|2022-04-28 11:14:00|35931.1|35911.1|35929.5|35909.5|35932.2|35912.2|35927.8|35907.8|39
1651144450000|2022-04-28 11:14:10|35929.4|35909.4|35928.2|35908.2|35930.2|35910.2|35927.4|35907.4|24
1651144460000|2022-04-28 11:14:20|35928.5|35908.5|35927.5|35907.5|35932.2|35912.2|35927.5|35907.5|32
1651144470000|2022-04-28 11:14:30|35927.3|35907.3|35931.9|35911.9|35932.6|35912.6|35926.6|35906.6|32
1651144480000|2022-04-28 11:14:40|35931.8|35911.8|35934.9|35914.9|35938.5|35918.5|35931.8|35911.8|33
1651144490000|2022-04-28 11:14:50|35934.8|35914.8|35934.4|35914.4|35935.4|35915.4|35933.8|35913.8|32
1651144500000|2022-04-28 11:15:00|35936.4|35916.4|35937.5|35917.5|35938.7|35918.7|35936.4|35916.4|23
1651144510000|2022-04-28 11:15:10|35938.2|35918.2|35937.2|35917.2|35938.2|35918.2|35935.9|35915.9|26
1651144520000|2022-04-28 11:15:20|35937.4|35917.4|35938.3|35918.3|35939.7|35919.7|35936.8|35916.8|26
1651144530000|2022-04-28 11:15:30|35938.6|35918.6|35939|35919|35939.3|35919.3|35938|35918|31
1651144540000|2022-04-28 11:15:40|35938.9|35918.9|35944.4|35924.4|35946|35926|35938.9|35918.9|29
1651144550000|2022-04-28 11:15:50|35944.8|35924.8|35945.8|35925.8|35946.1|35926.1|35943.1|35923.1|26
1651144560000|2022-04-28 11:16:00|35946|35926|35945.6|35925.6|35946|35926|35943.2|35923.2|23
1651144570000|2022-04-28 11:16:10|35945.8|35925.8|35947.6|35927.6|35948.1|35928.1|35945.3|35925.3|25
1651144580000|2022-04-28 11:16:20|35947.7|35927.7|35948|35928|35948.8|35928.8|35947.6|35927.6|16
1651144590000|2022-04-28 11:16:30|35948.2|35928.2|35949.4|35929.4|35949.4|35929.4|35946.8|35926.8|19
1651144600000|2022-04-28 11:16:40|35948.9|35928.9|35952.8|35932.8|35953.3|35933.3|35948.9|35928.9|31
1651144610000|2022-04-28 11:16:50|35951.8|35931.8|35957.2|35937.2|35960.5|35940.5|35951.7|35931.7|29
1651144620000|2022-04-28 11:17:00|35957.5|35937.5|35959.1|35939.1|35960.1|35940.1|35956.6|35936.6|27
1651144630000|2022-04-28 11:17:10|35970|35950|35965.3|35945.3|35970|35950|35965.1|35945.1|32
1651144640000|2022-04-28 11:17:20|35965.7|35945.7|35968.8|35948.8|35969.1|35949.1|35965.7|35945.7|29
1651144650000|2022-04-28 11:17:30|35968.4|35948.4|35966.8|35946.8|35968.4|35948.4|35963.9|35943.9|34
1651144660000|2022-04-28 11:17:40|35966.9|35946.9|35963.4|35943.4|35966.9|35946.9|35962.4|35942.4|28
1651144670000|2022-04-28 11:17:50|35965.4|35945.4|35972|35952|35973.7|35953.7|35965.4|35945.4|33
1651144680000|2022-04-28 11:18:00|35974.1|35954.1|35970.9|35950.9|35974.1|35954.1|35968.2|35948.2|36
1651144690000|2022-04-28 11:18:10|35971.1|35951.1|35980.4|35960.4|35981|35961|35970.2|35950.2|33
1651144700000|2022-04-28 11:18:20|35979.9|35959.9|35971.4|35951.4|35979.9|35959.9|35969.6|35949.6|29
1651144710000|2022-04-28 11:18:30|35972.9|35952.9|35969.7|35949.7|35972.9|35952.9|35969|35949|27
1651144720000|2022-04-28 11:18:40|35970.3|35950.3|35972.5|35952.5|35972.5|35952.5|35969.5|35949.5|25
1651144730000|2022-04-28 11:18:50|35972.4|35952.4|35976.7|35956.7|35976.7|35956.7|35972.4|35952.4|26
1651144740000|2022-04-28 11:19:00|35977.1|35957.1|35976.4|35956.4|35982.9|35962.9|35972.3|35952.3|29
1651144750000|2022-04-28 11:19:10|35976.8|35956.8|35965.9|35945.9|35976.9|35956.9|35964.3|35944.3|29
1651144760000|2022-04-28 11:19:20|35965.7|35945.7|35964.4|35944.4|35965.7|35945.7|35962.9|35942.9|28
1651144770000|2022-04-28 11:19:30|35964.7|35944.7|35963.3|35943.3|35964.9|35944.9|35962.6|35942.6|19
1651144780000|2022-04-28 11:19:40|35963.5|35943.5|35961|35941|35963.5|35943.5|35958.3|35938.3|28
1651144790000|2022-04-28 11:19:50|35961.1|35941.1|35963.8|35943.8|35967.5|35947.5|35961.1|35941.1|29
1651144800000|2022-04-28 11:20:00|35964.6|35944.6|35962.6|35942.6|35964.7|35944.7|35961.8|35941.8|32
1651144810000|2022-04-28 11:20:10|35963.3|35943.3|35961.6|35941.6|35963.6|35943.6|35960.6|35940.6|31
1651144820000|2022-04-28 11:20:20|35961.5|35941.5|35962.5|35942.5|35962.7|35942.7|35961.5|35941.5|21
1651144830000|2022-04-28 11:20:30|35962.2|35942.2|35958.4|35938.4|35962.3|35942.3|35956.5|35936.5|28
1651144840000|2022-04-28 11:20:40|35958.3|35938.3|35958.2|35938.2|35959.6|35939.6|35957.7|35937.7|22
1651144850000|2022-04-28 11:20:50|35958.4|35938.4|35952.2|35932.2|35958.4|35938.4|35952|35932|30
1651144860000|2022-04-28 11:21:00|35953.2|35933.2|35943.8|35923.8|35953.4|35933.4|35943.8|35923.8|33
1651144870000|2022-04-28 11:21:10|35945.3|35925.3|35932.3|35912.3|35945.3|35925.3|35931.4|35911.4|36
1651144880000|2022-04-28 11:21:20|35932.4|35912.4|35924|35866.8|35934.8|35914.3|35912.6|35866.8|35
1651144890000|2022-04-28 11:21:30|35923.3|35866.9|35877.6|35815.1|35931.5|35868|35877.6|35815.1|39
1651144900000|2022-04-28 11:21:40|35886.4|35816.9|35894.3|35829.9|35898.6|35830.7|35880.7|35816|38
1651144910000|2022-04-28 11:21:50|35894.4|35828.7|35898.1|35848.1|35901.7|35864.7|35882.8|35828.2|37
1651144920000|2022-04-28 11:22:00|35898.4|35848.4|35898.2|35848.2|35898.4|35848.4|35897.2|35847.2|23
1651144930000|2022-04-28 11:22:10|35898.1|35848.1|35890.4|35870.4|35898.1|35873|35887|35848.1|32
1651144940000|2022-04-28 11:22:20|35890.6|35870.6|35891.5|35871.5|35891.5|35871.5|35889.5|35869.5|27
1651144950000|2022-04-28 11:22:30|35891.4|35871.4|35891.5|35871.5|35892.3|35872.3|35889.5|35869.5|20
1651144960000|2022-04-28 11:22:40|35891.9|35871.9|35887.5|35867.5|35893.4|35873.4|35881.7|35861.7|36
1651144970000|2022-04-28 11:22:50|35888|35868|35884.7|35864.7|35889|35869|35884.7|35864.7|23
1651144980000|2022-04-28 11:23:00|35885|35865|35880.4|35860.4|35885|35865|35878.2|35858.2|28
1651144990000|2022-04-28 11:23:10|35879.1|35859.1|35894.6|35874.6|35894.7|35874.7|35879.1|35859.1|29
1651145000000|2022-04-28 11:23:20|35891.9|35871.9|35896.8|35876.8|35897|35877|35891.9|35871.9|26
1651145010000|2022-04-28 11:23:30|35896.2|35876.2|35890.8|35870.8|35896.3|35876.3|35890.8|35870.8|22
1651145020000|2022-04-28 11:23:40|35890.5|35870.5|35891.4|35841.4|35896.8|35872.5|35874.2|35836.1|34
1651145030000|2022-04-28 11:23:50|35890.9|35840.9|35888.7|35832.2|35891.3|35853.3|35873.3|35829.7|30
1651145040000|2022-04-28 11:24:00|35889.3|35831.8|35871.2|35851.2|35890.3|35853.6|35869.8|35830.9|26
1651145050000|2022-04-28 11:24:10|35870.6|35850.6|35881.2|35861.2|35881.2|35861.2|35867|35847|37
1651145060000|2022-04-28 11:24:20|35881.7|35861.7|35890.9|35870.9|35891.8|35871.8|35879.5|35859.5|36
1651145070000|2022-04-28 11:24:30|35892.6|35872.6|35891.7|35871.7|35892.6|35872.6|35890.8|35870.8|17
1651145080000|2022-04-28 11:24:40|35891.9|35871.9|35897|35877|35897.1|35877.1|35891.9|35871.9|33
1651145090000|2022-04-28 11:24:50|35897.3|35877.3|35893.1|35873.1|35897.3|35877.3|35893.1|35873.1|30
1651145100000|2022-04-28 11:25:00|35892.3|35872.3|35893.5|35873.5|35894.2|35874.2|35890.4|35870.4|30
1651145110000|2022-04-28 11:25:10|35892.7|35872.7|35893.5|35873.5|35896.3|35876.3|35892|35872|29
1651145120000|2022-04-28 11:25:20|35893.3|35873.3|35893.6|35873.6|35898|35878|35892.1|35872.1|28
1651145130000|2022-04-28 11:25:30|35893.4|35873.4|35894|35874|35895.3|35875.3|35891|35871|25
1651145140000|2022-04-28 11:25:40|35894.1|35874.1|35905.5|35885.5|35906|35886|35893.6|35873.6|30
1651145150000|2022-04-28 11:25:50|35905.4|35885.4|35920.6|35900.6|35921|35901|35905.1|35885.1|31
1651145160000|2022-04-28 11:26:00|35920.4|35900.4|35912|35892|35920.4|35900.4|35911.4|35891.4|27
1651145170000|2022-04-28 11:26:10|35912.2|35892.2|35898.5|35878.5|35912.2|35892.2|35898.5|35878.5|31
1651145180000|2022-04-28 11:26:20|35899.4|35879.4|35896.6|35876.6|35899.4|35879.4|35895.5|35875.5|24
1651145190000|2022-04-28 11:26:30|35896.4|35876.4|35899.2|35879.2|35899.8|35879.8|35895.7|35875.7|26
1651145200000|2022-04-28 11:26:40|35899.5|35879.5|35899.4|35879.4|35899.7|35879.7|35899.1|35879.1|12
1651145210000|2022-04-28 11:26:50|35899.3|35879.3|35893.9|35873.9|35899.3|35879.3|35893.2|35873.2|21
1651145220000|2022-04-28 11:27:00|35893.7|35873.7|35888.4|35868.4|35893.9|35873.9|35888.4|35868.4|15
1651145230000|2022-04-28 11:27:10|35888.6|35868.6|35887.3|35867.3|35890.1|35870.1|35887.2|35867.2|25
1651145240000|2022-04-28 11:27:20|35887.4|35867.4|35885|35865|35887.8|35867.8|35884.7|35864.7|32
1651145250000|2022-04-28 11:27:30|35885.7|35865.7|35887.9|35867.9|35888.3|35868.3|35885.7|35865.7|18
1651145260000|2022-04-28 11:27:40|35888|35868|35886.1|35866.1|35904|35869.2|35883.7|35843.5|25
1651145270000|2022-04-28 11:27:50|35886.2|35866.2|35888.2|35868.2|35889.6|35869.6|35886.2|35866.2|20
1651145280000|2022-04-28 11:28:00|35888|35868|35889.1|35869.1|35889.1|35869.1|35886.5|35866.5|25
1651145290000|2022-04-28 11:28:10|35888.9|35868.9|35878.6|35858.6|35889|35869|35878.6|35858.6|22
1651145300000|2022-04-28 11:28:20|35874.5|35854.5|35881.9|35831.9|35895.1|35854.5|35870.7|35826|36
1651145310000|2022-04-28 11:28:30|35885.3|35829|35887|35830.3|35888.4|35833.6|35882.2|35828.7|26
1651145320000|2022-04-28 11:28:40|35887.7|35829.2|35860.5|35840.5|35887.7|35841|35859.5|35828.4|24
1651145330000|2022-04-28 11:28:50|35860.2|35840.2|35853.8|35833.8|35862.7|35842.7|35853.8|35833.8|32
1651145340000|2022-04-28 11:29:00|35855.1|35835.1|35853.8|35833.8|35857|35837|35849.7|35829.7|33
1651145350000|2022-04-28 11:29:10|35853.7|35833.7|35880.7|35860.7|35897.7|35861.3|35853.7|35833.7|28
1651145360000|2022-04-28 11:29:20|35881|35861|35895.1|35875.1|35895.3|35875.3|35880.7|35860.7|37
1651145370000|2022-04-28 11:29:30|35893.8|35873.8|35893.5|35873.5|35896|35876|35890|35870|27
1651145380000|2022-04-28 11:29:40|35895.4|35875.4|35896.1|35876.1|35896.5|35876.5|35894.2|35874.2|33
1651145390000|2022-04-28 11:29:50|35896.8|35876.8|35901.3|35881.3|35901.3|35881.3|35896.2|35876.2|32
1651145400000|2022-04-28 11:30:00|35902.7|35882.7|35900.5|35880.5|35902.7|35882.7|35900|35880|31
1651145410000|2022-04-28 11:30:10|35899.9|35879.9|35904.2|35884.2|35905.1|35885.1|35899|35879|29
1651145420000|2022-04-28 11:30:20|35903.6|35883.6|35903.8|35883.8|35905.1|35885.1|35902.3|35882.3|30
1651145430000|2022-04-28 11:30:30|35902.1|35882.1|35904.7|35884.7|35905|35885|35899.8|35879.8|32
1651145440000|2022-04-28 11:30:40|35904.4|35884.4|35889.8|35869.8|35904.4|35884.4|35889.1|35869.1|35
1651145450000|2022-04-28 11:30:50|35889.5|35869.5|35886.6|35866.6|35890.2|35870.2|35883.7|35863.7|27
1651145460000|2022-04-28 11:31:00|35886.2|35866.2|35885.1|35865.1|35887|35867|35884.6|35864.6|25
1651145470000|2022-04-28 11:31:10|35884.6|35864.6|35885.1|35865.1|35887.6|35867.6|35884.2|35864.2|25
1651145480000|2022-04-28 11:31:20|35885|35865|35888.3|35868.3|35888.3|35868.3|35884.7|35864.7|24
1651145490000|2022-04-28 11:31:30|35888.2|35868.2|35892.3|35872.3|35894|35874|35886.4|35866.4|34
1651145500000|2022-04-28 11:31:40|35892.4|35872.4|35890.7|35870.7|35893|35873|35890.4|35870.4|25
1651145510000|2022-04-28 11:31:50|35891.5|35871.5|35894.7|35874.7|35896.8|35876.8|35890.6|35870.6|20
1651145520000|2022-04-28 11:32:00|35892.5|35872.5|35892.1|35872.1|35893.7|35873.7|35891|35871|17
1651145530000|2022-04-28 11:32:10|35892.8|35872.8|35893.3|35873.3|35893.5|35873.5|35891.8|35871.8|18
1651145540000|2022-04-28 11:32:20|35893.4|35873.4|35895.6|35875.6|35895.6|35875.6|35890.4|35870.4|26
1651145550000|2022-04-28 11:32:30|35895.1|35875.1|35893.3|35873.3|35895.3|35875.3|35891.6|35871.6|26
1651145560000|2022-04-28 11:32:40|35893.9|35873.9|35895|35875|35897|35877|35893.1|35873.1|33
1651145570000|2022-04-28 11:32:50|35895.7|35875.7|35896.6|35876.6|35897.6|35877.6|35894.3|35874.3|26
1651145580000|2022-04-28 11:33:00|35895.7|35875.7|35899.9|35879.9|35902.7|35882.7|35895.7|35875.7|29
1651145590000|2022-04-28 11:33:10|35895.7|35875.7|35898.4|35878.4|35900.7|35880.7|35895.2|35875.2|28
1651145600000|2022-04-28 11:33:20|35897.7|35877.7|35910|35890|35910.7|35890.7|35897|35877|32
1651145610000|2022-04-28 11:33:30|35909.8|35889.8|35907|35887|35910.3|35890.3|35906.8|35886.8|22
1651145620000|2022-04-28 11:33:40|35907.2|35887.2|35908.3|35888.3|35909.1|35889.1|35905.9|35885.9|26
1651145630000|2022-04-28 11:33:50|35908.1|35888.1|35909|35889|35912.9|35892.9|35905.7|35885.7|27
1651145640000|2022-04-28 11:34:00|35909.1|35889.1|35917|35897|35920.7|35900.7|35909.1|35889.1|30
1651145650000|2022-04-28 11:34:10|35917.4|35897.4|35911.3|35891.3|35920.4|35900.4|35911.3|35891.3|36
1651145660000|2022-04-28 11:34:20|35911.9|35891.9|35915.2|35895.2|35915.4|35895.4|35910.5|35890.5|28
1651145670000|2022-04-28 11:34:30|35916.3|35896.3|35916.4|35896.4|35917|35897|35913.2|35893.2|30
1651145680000|2022-04-28 11:34:40|35916.1|35896.1|35919.9|35899.9|35919.9|35899.9|35915.6|35895.6|30
1651145690000|2022-04-28 11:34:50|35920.1|35900.1|35921.1|35901.1|35922.8|35902.8|35919.5|35899.5|33
1651145700000|2022-04-28 11:35:00|35921|35901|35920|35900|35921.1|35901.1|35919|35899|28
1651145710000|2022-04-28 11:35:10|35919.2|35899.2|35914.1|35894.1|35919.3|35899.3|35913.8|35893.8|28
1651145720000|2022-04-28 11:35:20|35916.2|35896.2|35916.2|35896.2|35920.3|35900.3|35914.9|35894.9|27
1651145730000|2022-04-28 11:35:30|35920.9|35900.9|35924.8|35904.8|35925.3|35905.3|35917.7|35897.7|32
1651145740000|2022-04-28 11:35:40|35925.8|35905.8|35924.8|35904.8|35926.2|35906.2|35923.5|35903.5|25
1651145750000|2022-04-28 11:35:50|35924.9|35904.9|35927.2|35907.2|35930.2|35910.2|35924.9|35904.9|32
1651145760000|2022-04-28 11:36:00|35927.3|35907.3|35925.1|35905.1|35927.5|35907.5|35923.5|35903.5|29
1651145770000|2022-04-28 11:36:10|35925.7|35905.7|35924.9|35904.9|35927.7|35907.7|35924.8|35904.8|31
1651145780000|2022-04-28 11:36:20|35925.8|35905.8|35929.4|35909.4|35929.5|35909.5|35925.8|35905.8|23
1651145790000|2022-04-28 11:36:30|35929.3|35909.3|35948.9|35928.9|35953.1|35933.1|35928.6|35908.6|36
1651145800000|2022-04-28 11:36:40|35948.4|35928.4|35946.2|35926.2|35952|35932|35946.2|35926.2|29
1651145810000|2022-04-28 11:36:50|35946.1|35926.1|35945.4|35925.4|35949.7|35929.7|35945.3|35925.3|28
1651145820000|2022-04-28 11:37:00|35944.7|35924.7|35953.3|35933.3|35956.6|35936.6|35943.9|35923.9|33
1651145830000|2022-04-28 11:37:10|35955.7|35935.7|35953|35933|35955.7|35935.7|35949.4|35929.4|33
1651145840000|2022-04-28 11:37:20|35952.8|35932.8|35944.4|35924.4|35954.2|35934.2|35942.9|35922.9|29
1651145850000|2022-04-28 11:37:30|35944.5|35924.5|35936|35916|35946.9|35926.9|35935.1|35915.1|31
1651145860000|2022-04-28 11:37:40|35933.7|35913.7|35934.6|35914.6|35936.6|35916.6|35931.3|35911.3|25
1651145870000|2022-04-28 11:37:50|35934.4|35914.4|35916|35896|35934.5|35914.5|35916|35882.3|26
1651145880000|2022-04-28 11:38:00|35910.8|35890.8|35930.9|35880.9|35935.1|35890.8|35910.8|35874.1|33
1651145890000|2022-04-28 11:38:10|35930.6|35880.6|35930.4|35880.4|35940.4|35884.1|35929.5|35875.3|30
1651145900000|2022-04-28 11:38:20|35933|35883|35928.8|35878.8|35937.7|35883.9|35927.4|35874.1|29
1651145910000|2022-04-28 11:38:30|35929.6|35879.6|35925|35905|35932.7|35911|35922.8|35876.5|35
1651145920000|2022-04-28 11:38:40|35926|35906|35921.5|35901.5|35926.1|35906.1|35919.8|35899.8|32
1651145930000|2022-04-28 11:38:50|35921.7|35901.7|35918.5|35898.5|35922.5|35902.5|35917.2|35897.2|32
1651145940000|2022-04-28 11:39:00|35918|35898|35915.7|35895.7|35918.7|35898.7|35914.1|35894.1|31
1651145950000|2022-04-28 11:39:10|35915.8|35895.8|35910.7|35890.7|35916.3|35896.3|35910.7|35890.7|28
1651145960000|2022-04-28 11:39:20|35910.3|35890.3|35910.5|35890.5|35911.8|35891.8|35909|35889|21
1651145970000|2022-04-28 11:39:30|35910.6|35890.6|35911.1|35891.1|35912.5|35892.5|35907.9|35887.9|22
1651145980000|2022-04-28 11:39:40|35910.8|35890.8|35910|35890|35912.9|35892.9|35908|35888|38
1651145990000|2022-04-28 11:39:50|35910.1|35890.1|35909|35889|35910.7|35890.7|35907.9|35887.9|25
1651146000000|2022-04-28 11:40:00|35909.5|35889.5|35904.7|35884.7|35910.1|35890.1|35904.6|35884.6|29
1651146010000|2022-04-28 11:40:10|35903.8|35883.8|35902.1|35882.1|35906.9|35886.9|35902.1|35882.1|21
1651146020000|2022-04-28 11:40:20|35902|35882|35905|35885|35905|35885|35902|35882|27
1651146030000|2022-04-28 11:40:30|35905.1|35885.1|35904.4|35884.4|35906.1|35886.1|35904|35884|27
1651146040000|2022-04-28 11:40:40|35904.8|35884.8|35902.5|35882.5|35906.9|35886.9|35901.8|35881.8|30
1651146050000|2022-04-28 11:40:50|35902.6|35882.6|35901.8|35881.8|35903.6|35883.6|35901|35881|23
1651146060000|2022-04-28 11:41:00|35901.5|35881.5|35901.3|35881.3|35903.4|35883.4|35900.9|35880.9|21
1651146070000|2022-04-28 11:41:10|35900.8|35880.8|35903.2|35883.2|35907.9|35887.9|35900.8|35880.8|27
1651146080000|2022-04-28 11:41:20|35903.3|35883.3|35899.5|35879.5|35903.6|35883.6|35898.3|35878.3|29
1651146090000|2022-04-28 11:41:30|35899.2|35879.2|35900.7|35880.7|35902.7|35882.7|35899.1|35879.1|23
1651146100000|2022-04-28 11:41:40|35900.4|35880.4|35902.7|35882.7|35903.4|35883.4|35900.4|35880.4|24
1651146110000|2022-04-28 11:41:50|35902.8|35882.8|35903.8|35883.8|35907.7|35887.7|35902.7|35882.7|26
1651146120000|2022-04-28 11:42:00|35904.1|35884.1|35904.3|35884.3|35904.5|35884.5|35902.8|35882.8|26
1651146130000|2022-04-28 11:42:10|35904.8|35884.8|35903.7|35883.7|35904.8|35884.8|35900.9|35880.9|29
1651146140000|2022-04-28 11:42:20|35903.3|35883.3|35901.8|35881.8|35903.7|35883.7|35900|35880|31
1651146150000|2022-04-28 11:42:30|35902.3|35882.3|35902.3|35882.3|35903.9|35883.9|35901.3|35881.3|28
1651146160000|2022-04-28 11:42:40|35903.1|35883.1|35899.4|35879.4|35906.7|35886.7|35899.4|35879.4|29
1651146170000|2022-04-28 11:42:50|35904.2|35884.2|35894.6|35874.6|35925.5|35887.2|35889.5|35848|36
1651146180000|2022-04-28 11:43:00|35896.1|35876.1|35892.3|35872.3|35913.8|35876.7|35889.9|35863.8|33
1651146190000|2022-04-28 11:43:10|35891.9|35871.9|35897.9|35877.9|35900.7|35880.7|35891.3|35871.3|34
1651146200000|2022-04-28 11:43:20|35895.8|35875.8|35903.9|35883.9|35904.9|35884.9|35895.8|35875.8|33
1651146210000|2022-04-28 11:43:30|35904.3|35884.3|35904.5|35884.5|35904.5|35884.5|35897.2|35877.2|35
1651146220000|2022-04-28 11:43:40|35901.8|35881.8|35902.3|35882.3|35903.1|35883.1|35900.8|35880.8|29
1651146230000|2022-04-28 11:43:50|35902.4|35882.4|35906.7|35886.7|35908.3|35888.3|35902.4|35882.4|33
1651146240000|2022-04-28 11:44:00|35906.1|35886.1|35909.9|35889.9|35911.4|35891.4|35905.9|35885.9|31
1651146250000|2022-04-28 11:44:10|35910.5|35890.5|35908.8|35888.8|35911.6|35891.6|35907.7|35887.7|37
1651146260000|2022-04-28 11:44:20|35908.2|35888.2|35902.1|35882.1|35908.9|35888.9|35899.4|35879.4|32
1651146270000|2022-04-28 11:44:30|35901.1|35881.1|35897.1|35877.1|35901.1|35881.1|35895.7|35875.7|36
1651146280000|2022-04-28 11:44:40|35897|35877|35891.9|35871.9|35897.5|35877.5|35890.4|35870.4|30
1651146290000|2022-04-28 11:44:50|35891.7|35871.7|35892.2|35872.2|35898.2|35878.2|35891.1|35871.1|31
1651146300000|2022-04-28 11:45:00|35893.1|35873.1|35893.7|35873.7|35895.5|35875.5|35892.5|35872.5|30
1651146310000|2022-04-28 11:45:10|35894.1|35874.1|35899.5|35879.5|35899.5|35879.5|35888.8|35868.8|36
1651146320000|2022-04-28 11:45:20|35898.9|35878.9|35900.2|35880.2|35902.9|35882.9|35897.4|35877.4|27
1651146330000|2022-04-28 11:45:30|35899.7|35879.7|35905.5|35885.5|35908.6|35888.6|35898.6|35878.6|27
1651146340000|2022-04-28 11:45:40|35906.3|35886.3|35906.4|35886.4|35907.9|35887.9|35904.4|35884.4|26
1651146350000|2022-04-28 11:45:50|35906.9|35886.9|35904.2|35884.2|35906.9|35886.9|35903.9|35883.9|24
1651146360000|2022-04-28 11:46:00|35904.5|35884.5|35904.9|35884.9|35905.5|35885.5|35904.2|35884.2|23
1651146370000|2022-04-28 11:46:10|35904.5|35884.5|35902.5|35882.5|35905.4|35885.4|35899.4|35879.4|26
1651146380000|2022-04-28 11:46:20|35902|35882|35901.4|35881.4|35902.9|35882.9|35900.8|35880.8|26
1651146390000|2022-04-28 11:46:30|35897.4|35877.4|35904.6|35884.6|35904.6|35884.6|35897.4|35877.4|29
1651146400000|2022-04-28 11:46:40|35906.2|35886.2|35902.6|35882.6|35908.4|35888.4|35902.1|35882.1|31
1651146410000|2022-04-28 11:46:50|35902.1|35882.1|35907.5|35887.5|35909.4|35889.4|35901.2|35881.2|32
1651146420000|2022-04-28 11:47:00|35907.9|35887.9|35905.6|35885.6|35908.3|35888.3|35903.4|35883.4|31
1651146430000|2022-04-28 11:47:10|35906.2|35886.2|35902.4|35882.4|35906.2|35886.2|35901.4|35881.4|36
1651146440000|2022-04-28 11:47:20|35902.6|35882.6|35904.4|35884.4|35905.7|35885.7|35902|35882|22
1651146450000|2022-04-28 11:47:30|35905.5|35885.5|35905.9|35885.9|35906.3|35886.3|35904.1|35884.1|22
1651146460000|2022-04-28 11:47:40|35905.7|35885.7|35905.4|35885.4|35907|35887|35902.6|35882.6|30
1651146470000|2022-04-28 11:47:50|35905.9|35885.9|35904.4|35884.4|35906.1|35886.1|35903.1|35883.1|30
1651146480000|2022-04-28 11:48:00|35904.5|35884.5|35906.5|35886.5|35906.5|35886.5|35903.6|35883.6|28
1651146490000|2022-04-28 11:48:10|35906|35886|35909.4|35889.4|35910.9|35890.9|35906|35886|28
1651146500000|2022-04-28 11:48:20|35909.7|35889.7|35915.5|35895.5|35916.5|35896.5|35909.5|35889.5|35
1651146510000|2022-04-28 11:48:30|35916.5|35896.5|35919.1|35899.1|35920.4|35900.4|35913.6|35893.6|29
1651146520000|2022-04-28 11:48:40|35919|35899|35918.2|35898.2|35921.2|35901.2|35914.6|35894.6|34
1651146530000|2022-04-28 11:48:50|35917.7|35897.7|35922.6|35902.6|35923.6|35903.6|35917.1|35897.1|31
1651146540000|2022-04-28 11:49:00|35921.5|35901.5|35914|35894|35921.7|35901.7|35914|35894|30
1651146550000|2022-04-28 11:49:10|35915.2|35895.2|35912.1|35892.1|35915.9|35895.9|35910|35890|28
1651146560000|2022-04-28 11:49:20|35911.6|35891.6|35911.2|35891.2|35912.5|35892.5|35909.8|35889.8|27
1651146570000|2022-04-28 11:49:30|35911.1|35891.1|35908.8|35888.8|35912.8|35892.8|35908.6|35888.6|27
1651146580000|2022-04-28 11:49:40|35908.7|35888.7|35905.5|35885.5|35909|35889|35905.4|35885.4|23
1651146590000|2022-04-28 11:49:50|35905.8|35885.8|35904.8|35884.8|35906.6|35886.6|35904.5|35884.5|31
1651146600000|2022-04-28 11:50:00|35905.3|35885.3|35907.7|35887.7|35909.8|35889.8|35904|35884|25
1651146610000|2022-04-28 11:50:10|35905.4|35885.4|35909.8|35889.8|35912.3|35892.3|35905.4|35885.4|35
1651146620000|2022-04-28 11:50:20|35909.7|35889.7|35912.8|35892.8|35914.2|35894.2|35909.7|35889.7|28
1651146630000|2022-04-28 11:50:30|35913.5|35893.5|35919.5|35899.5|35919.5|35899.5|35912.9|35892.9|29
1651146640000|2022-04-28 11:50:40|35918.1|35898.1|35916.3|35896.3|35918.6|35898.6|35915.3|35895.3|31
1651146650000|2022-04-28 11:50:50|35916.4|35896.4|35913.5|35893.5|35916.8|35896.8|35911.9|35891.9|26
1651146660000|2022-04-28 11:51:00|35911.9|35891.9|35915.6|35895.6|35916.1|35896.1|35911.9|35891.9|29
1651146670000|2022-04-28 11:51:10|35915.7|35895.7|35919.6|35899.6|35920|35900|35915.3|35895.3|32
1651146680000|2022-04-28 11:51:20|35919.1|35899.1|35918.6|35898.6|35920.1|35900.1|35918.3|35898.3|24
1651146690000|2022-04-28 11:51:30|35919.8|35899.8|35918.8|35898.8|35919.9|35899.9|35918|35898|22
1651146700000|2022-04-28 11:51:40|35918.9|35898.9|35920.7|35900.7|35921.9|35901.9|35918.2|35898.2|24
1651146710000|2022-04-28 11:51:50|35919.8|35899.8|35912.7|35892.7|35922|35902|35911.7|35891.7|30
1651146720000|2022-04-28 11:52:00|35912.8|35892.8|35911.5|35891.5|35914.3|35894.3|35911.5|35891.5|29
1651146730000|2022-04-28 11:52:10|35912.4|35892.4|35913.9|35893.9|35914.8|35894.8|35910.5|35890.5|28
1651146740000|2022-04-28 11:52:20|35915.4|35895.4|35916.5|35896.5|35917.9|35897.9|35913.1|35893.1|28
1651146750000|2022-04-28 11:52:30|35917.4|35897.4|35917.6|35897.6|35922|35902|35915.5|35895.5|31
1651146760000|2022-04-28 11:52:40|35917.7|35897.7|35920.7|35900.7|35921.8|35901.8|35917.7|35897.7|27
1651146770000|2022-04-28 11:52:50|35921.2|35901.2|35922.7|35902.7|35922.7|35902.7|35920.4|35900.4|29
1651146780000|2022-04-28 11:53:00|35921.8|35901.8|35916|35896|35922.8|35902.8|35915.1|35895.1|31
1651146790000|2022-04-28 11:53:10|35916.3|35896.3|35916.5|35896.5|35917|35897|35915.4|35895.4|26
1651146800000|2022-04-28 11:53:20|35917.1|35897.1|35922.6|35902.6|35924.4|35904.4|35916.8|35896.8|22
1651146810000|2022-04-28 11:53:30|35921.4|35901.4|35917.7|35897.7|35923.9|35903.9|35916.8|35896.8|29
1651146820000|2022-04-28 11:53:40|35917.3|35897.3|35920.4|35900.4|35921.2|35901.2|35916.3|35896.3|33
1651146830000|2022-04-28 11:53:50|35920.3|35900.3|35923.4|35903.4|35924|35904|35920|35900|24
1651146840000|2022-04-28 11:54:00|35921.4|35901.4|35917.7|35897.7|35922.5|35902.5|35916.4|35896.4|33
1651146850000|2022-04-28 11:54:10|35917.2|35897.2|35916.3|35896.3|35918|35898|35916.2|35896.2|22
1651146860000|2022-04-28 11:54:20|35916.7|35896.7|35916.7|35896.7|35917.2|35897.2|35914.1|35894.1|29
1651146870000|2022-04-28 11:54:30|35916.8|35896.8|35917.6|35897.6|35918.1|35898.1|35914.9|35894.9|20
1651146880000|2022-04-28 11:54:40|35917.1|35897.1|35919.2|35899.2|35919.7|35899.7|35917|35897|17
1651146890000|2022-04-28 11:54:50|35919|35899|35918.4|35898.4|35921.3|35901.3|35918.4|35898.4|22
1651146900000|2022-04-28 11:55:00|35919.1|35899.1|35921.6|35901.6|35923.2|35903.2|35919.1|35899.1|27
1651146910000|2022-04-28 11:55:10|35921.3|35901.3|35919.9|35899.9|35921.3|35901.3|35918.7|35898.7|16
1651146920000|2022-04-28 11:55:20|35919.8|35899.8|35917.2|35897.2|35920|35900|35915.9|35895.9|19
1651146930000|2022-04-28 11:55:30|35917.7|35897.7|35923.4|35903.4|35923.9|35903.9|35917.7|35897.7|29
1651146940000|2022-04-28 11:55:40|35924|35904|35928.2|35908.2|35929.5|35909.5|35923.3|35903.3|27
1651146950000|2022-04-28 11:55:50|35928.4|35908.4|35951.6|35931.6|35951.6|35931.6|35928.4|35908.4|37
1651146960000|2022-04-28 11:56:00|35956.3|35936.3|35977.8|35917.3|35977.8|35939.2|35955.4|35911.6|37
1651146970000|2022-04-28 11:56:10|35975.9|35917.8|35969.3|35919.3|35975.9|35920.7|35966.8|35912.8|31
1651146980000|2022-04-28 11:56:20|35970.3|35920.3|35970.5|35920.5|35974.3|35920.6|35970|35914.3|22
1651146990000|2022-04-28 11:56:30|35970.3|35920.3|35964.7|35944.7|35981.9|35944.7|35962.3|35914.4|34
1651147000000|2022-04-28 11:56:40|35964.5|35944.5|35967.1|35947.1|35968.1|35948.1|35964.1|35944.1|35
1651147010000|2022-04-28 11:56:50|35964.4|35944.4|35965.4|35945.4|35967|35947|35961.7|35941.7|33
1651147020000|2022-04-28 11:57:00|35965.2|35945.2|35966|35946|35967.5|35947.5|35963|35943|29
1651147030000|2022-04-28 11:57:10|35964.5|35944.5|35964|35944|35964.5|35944.5|35962.2|35942.2|28
1651147040000|2022-04-28 11:57:20|35963.9|35943.9|35968.5|35948.5|35968.5|35948.5|35963.7|35943.7|34
1651147050000|2022-04-28 11:57:30|35968.9|35948.9|35972.9|35952.9|35974.8|35954.8|35968.2|35948.2|34
1651147060000|2022-04-28 11:57:40|35973.1|35953.1|35973.8|35953.8|35975.5|35955.5|35972|35952|31
1651147070000|2022-04-28 11:57:50|35974.2|35954.2|35969.7|35949.7|35974.3|35954.3|35967.6|35947.6|33
1651147080000|2022-04-28 11:58:00|35970.5|35950.5|35971.8|35951.8|35973.1|35953.1|35968.5|35948.5|33
1651147090000|2022-04-28 11:58:10|35971.1|35951.1|35971|35951|35972.9|35952.9|35968.7|35948.7|32
1651147100000|2022-04-28 11:58:20|35971.4|35951.4|35974.4|35954.4|35976.1|35956.1|35970.9|35950.9|29
1651147110000|2022-04-28 11:58:30|35974.5|35954.5|35978.9|35958.9|35980|35960|35974.4|35954.4|32
1651147120000|2022-04-28 11:58:40|35979|35959|35979.3|35959.3|35980.6|35960.6|35976.3|35956.3|29
1651147130000|2022-04-28 11:58:50|35979|35959|35979.5|35959.5|35980.9|35960.9|35978.7|35958.7|31
1651147140000|2022-04-28 11:59:00|35979.3|35959.3|35975.6|35955.6|35980.9|35960.9|35972.6|35952.6|35
1651147150000|2022-04-28 11:59:10|35975.2|35955.2|35973|35953|35976.2|35956.2|35972.6|35952.6|29
1651147160000|2022-04-28 11:59:20|35972|35952|35967.4|35947.4|35972|35952|35966.5|35946.5|35
1651147170000|2022-04-28 11:59:30|35966.8|35946.8|35967.4|35947.4|35967.7|35947.7|35965.3|35945.3|32
1651147180000|2022-04-28 11:59:40|35967.8|35947.8|35966.8|35946.8|35969.5|35949.5|35966.8|35946.8|22
1651147190000|2022-04-28 11:59:50|35965.5|35945.5|35968.5|35948.5|35968.5|35948.5|35964|35944|24
1651147200000|2022-04-28 12:00:00|35968.8|35948.8|35959.9|35939.9|35968.8|35948.8|35955.5|35935.5|36
1651147210000|2022-04-28 12:00:10|35959.5|35939.5|35958.4|35938.4|35961.3|35941.3|35957.2|35937.2|40
1651147220000|2022-04-28 12:00:20|35959|35939|35959.5|35939.5|35960.6|35940.6|35956.7|35936.7|38
1651147230000|2022-04-28 12:00:30|35958.9|35938.9|35949.3|35929.3|35960.8|35940.8|35949.3|35929.3|37
1651147240000|2022-04-28 12:00:40|35949.4|35929.4|35948.4|35928.4|35949.6|35929.6|35947.4|35927.4|31
1651147250000|2022-04-28 12:00:50|35948.2|35928.2|35955|35935|35956|35936|35948.2|35928.2|36
1651147260000|2022-04-28 12:01:00|35955.5|35935.5|35957.5|35937.5|35960.3|35940.3|35953.2|35933.2|33
1651147270000|2022-04-28 12:01:10|35957.9|35937.9|35960.2|35940.2|35961.5|35941.5|35957.5|35937.5|37
1651147280000|2022-04-28 12:01:20|35959.9|35939.9|35959.9|35939.9|35960.1|35940.1|35958.1|35938.1|25
1651147290000|2022-04-28 12:01:30|35959.4|35939.4|35958.2|35938.2|35960.4|35940.4|35955.1|35935.1|36
1651147300000|2022-04-28 12:01:40|35958.8|35938.8|35958.6|35938.6|35961.5|35941.5|35953.7|35933.7|34
1651147310000|2022-04-28 12:01:50|35957.6|35937.6|35953.6|35933.6|35957.7|35937.7|35950.1|35930.1|34
1651147320000|2022-04-28 12:02:00|35953.4|35933.4|35950.7|35930.7|35954.7|35934.7|35950|35930|36
1651147330000|2022-04-28 12:02:10|35949.6|35929.6|35951.4|35931.4|35953.1|35933.1|35949.5|35929.5|29
1651147340000|2022-04-28 12:02:20|35951.6|35931.6|35949.8|35929.8|35953.5|35933.5|35949.8|35929.8|32
1651147350000|2022-04-28 12:02:30|35948.1|35928.1|35944.6|35924.6|35949.8|35929.8|35944.2|35924.2|37
1651147360000|2022-04-28 12:02:40|35945|35925|35949.2|35929.2|35949.4|35929.4|35944.6|35924.6|36
1651147370000|2022-04-28 12:02:50|35948.9|35928.9|35944|35924|35949.3|35929.3|35942.7|35922.7|30
1651147380000|2022-04-28 12:03:00|35943.6|35923.6|35941.4|35921.4|35943.6|35923.6|35937.7|35917.7|35
1651147390000|2022-04-28 12:03:10|35941.3|35921.3|35937.3|35917.3|35942.1|35922.1|35937.1|35917.1|28
1651147400000|2022-04-28 12:03:20|35936.9|35916.9|35936.2|35916.2|35937.5|35917.5|35933|35913|32
1651147410000|2022-04-28 12:03:30|35933.7|35913.7|35937.7|35917.7|35939.3|35919.3|35933.3|35913.3|37
1651147420000|2022-04-28 12:03:40|35938.3|35918.3|35942.6|35922.6|35943.8|35923.8|35938.1|35918.1|27
1651147430000|2022-04-28 12:03:50|35941.1|35921.1|35936|35916|35944.8|35924.8|35935.6|35915.6|28
1651147440000|2022-04-28 12:04:00|35936.4|35916.4|35936.9|35916.9|35939.8|35919.8|35936.3|35916.3|31
1651147450000|2022-04-28 12:04:10|35937.9|35917.9|35939.6|35919.6|35940.3|35920.3|35937.3|35917.3|29
1651147460000|2022-04-28 12:04:20|35939.2|35919.2|35940.7|35920.7|35941.9|35921.9|35937.9|35917.9|29
1651147470000|2022-04-28 12:04:30|35944|35924|35944.3|35924.3|35945.7|35925.7|35941.9|35921.9|30
1651147480000|2022-04-28 12:04:40|35943.9|35923.9|35945|35925|35945.4|35925.4|35941.6|35921.6|33
1651147490000|2022-04-28 12:04:50|35942.5|35922.5|35945.7|35925.7|35947.6|35927.6|35941|35921|35
1651147500000|2022-04-28 12:05:00|35945|35925|35948.4|35928.4|35948.4|35928.4|35942|35922|35
1651147510000|2022-04-28 12:05:10|35947.8|35927.8|35954.4|35934.4|35954.7|35934.7|35947|35927|38
1651147520000|2022-04-28 12:05:20|35953.8|35933.8|35956.4|35936.4|35957.8|35937.8|35953.1|35933.1|26
1651147530000|2022-04-28 12:05:30|35955.8|35935.8|35957.6|35937.6|35959.7|35939.7|35955.8|35935.8|32
1651147540000|2022-04-28 12:05:40|35956.5|35936.5|35954.3|35934.3|35959.8|35939.8|35954.3|35934.3|32
1651147550000|2022-04-28 12:05:50|35954.7|35934.7|35950.5|35930.5|35956.8|35936.8|35950.5|35930.5|27
1651147560000|2022-04-28 12:06:00|35952.8|35932.8|35944.7|35924.7|35954.6|35934.6|35944.4|35924.4|28
1651147570000|2022-04-28 12:06:10|35946.1|35926.1|35937.9|35917.9|35946.1|35926.1|35935|35915|36
1651147580000|2022-04-28 12:06:20|35936.9|35916.9|35937.9|35917.9|35939.4|35919.4|35936.9|35916.9|29
1651147590000|2022-04-28 12:06:30|35936.7|35916.7|35941.3|35921.3|35941.9|35921.9|35935.3|35915.3|29
1651147600000|2022-04-28 12:06:40|35941.4|35921.4|35940.6|35920.6|35945.1|35925.1|35937.8|35917.8|29
1651147610000|2022-04-28 12:06:50|35939.4|35919.4|35943.5|35923.5|35944.9|35924.9|35939.4|35919.4|32
1651147620000|2022-04-28 12:07:00|35944.1|35924.1|35936.7|35916.7|35944.1|35924.1|35934.6|35914.6|35
1651147630000|2022-04-28 12:07:10|35936.2|35916.2|35936.4|35916.4|35937.1|35917.1|35934.5|35914.5|24
1651147640000|2022-04-28 12:07:20|35937.2|35917.2|35937.2|35917.2|35938.5|35918.5|35934.7|35914.7|30
1651147650000|2022-04-28 12:07:30|35937.4|35917.4|35926.1|35906.1|35937.4|35917.4|35926.1|35906.1|29
1651147660000|2022-04-28 12:07:40|35930.4|35910.4|35929.5|35909.5|35931.8|35911.8|35927.2|35907.2|29
1651147670000|2022-04-28 12:07:50|35929.4|35909.4|35936.1|35916.1|35937.8|35917.8|35929|35909|34
1651147680000|2022-04-28 12:08:00|35935.4|35915.4|35929.4|35909.4|35936.5|35916.5|35929.4|35909.4|31
1651147690000|2022-04-28 12:08:10|35930.1|35910.1|35930.8|35910.8|35931.6|35911.6|35929.7|35909.7|26
1651147700000|2022-04-28 12:08:20|35931.3|35911.3|35931.2|35911.2|35932.7|35912.7|35930.8|35910.8|23
1651147710000|2022-04-28 12:08:30|35930.7|35910.7|35932.9|35912.9|35932.9|35912.9|35930.4|35910.4|10
1651147720000|2022-04-28 12:08:40|35932.6|35912.6|35933.3|35913.3|35935.4|35915.4|35932.3|35912.3|18
1651147730000|2022-04-28 12:08:50|35932.5|35912.5|35926.6|35906.6|35933.8|35913.8|35926|35906|28
1651147740000|2022-04-28 12:09:00|35928.2|35908.2|35932.5|35912.5|35933.3|35913.3|35928.1|35908.1|35
1651147750000|2022-04-28 12:09:10|35933.1|35913.1|35930.3|35910.3|35936.1|35916.1|35930|35910|29
1651147760000|2022-04-28 12:09:20|35931.6|35911.6|35934.4|35914.4|35935.7|35915.7|35931.6|35911.6|25
1651147770000|2022-04-28 12:09:30|35933.8|35913.8|35933|35913|35935.8|35915.8|35932.4|35912.4|24
1651147780000|2022-04-28 12:09:40|35933.1|35913.1|35937.3|35917.3|35939.2|35919.2|35929.3|35909.3|28
1651147790000|2022-04-28 12:09:50|35937.4|35917.4|35939.6|35919.6|35941|35921|35935.9|35915.9|28
1651147800000|2022-04-28 12:10:00|35939.5|35919.5|35939.9|35919.9|35941.8|35921.8|35938.4|35918.4|22
1651147810000|2022-04-28 12:10:10|35940.3|35920.3|35941.5|35921.5|35941.5|35921.5|35939.1|35919.1|27
1651147820000|2022-04-28 12:10:20|35941|35921|35941.8|35921.8|35942.6|35922.6|35938.5|35918.5|25
1651147830000|2022-04-28 12:10:30|35942.1|35922.1|35936.8|35916.8|35942.1|35922.1|35935.5|35915.5|18
1651147840000|2022-04-28 12:10:40|35936.3|35916.3|35936.2|35916.2|35936.3|35916.3|35932.8|35912.8|26
1651147850000|2022-04-28 12:10:50|35935.6|35915.6|35935.6|35915.6|35936.1|35916.1|35933.5|35913.5|25
1651147860000|2022-04-28 12:11:00|35936.5|35916.5|35936.5|35916.5|35936.5|35916.5|35933.9|35913.9|27
1651147870000|2022-04-28 12:11:10|35936.6|35916.6|35935|35915|35937.3|35917.3|35933.2|35913.2|23
1651147880000|2022-04-28 12:11:20|35935.1|35915.1|35936.4|35916.4|35936.8|35916.8|35934.8|35914.8|18
1651147890000|2022-04-28 12:11:30|35939|35919|35939.1|35919.1|35940.4|35920.4|35937.8|35917.8|23
1651147900000|2022-04-28 12:11:40|35938.6|35918.6|35937.1|35917.1|35939.3|35919.3|35935.3|35915.3|26
1651147910000|2022-04-28 12:11:50|35937.9|35917.9|35934.8|35914.8|35940.4|35920.4|35934.3|35914.3|28
1651147920000|2022-04-28 12:12:00|35935|35915|35938.3|35918.3|35939.3|35919.3|35930.5|35910.5|30
1651147930000|2022-04-28 12:12:10|35935.9|35915.9|35936.3|35916.3|35937.6|35917.6|35935.1|35915.1|30
1651147940000|2022-04-28 12:12:20|35936.2|35916.2|35949.6|35929.6|35951.6|35931.6|35936.2|35916.2|36
1651147950000|2022-04-28 12:12:30|35949|35929|35951.7|35931.7|35953.6|35933.6|35948.7|35928.7|33
1651147960000|2022-04-28 12:12:40|35951.9|35931.9|35951.8|35931.8|35953.1|35933.1|35950.3|35930.3|32
1651147970000|2022-04-28 12:12:50|35951.9|35931.9|35955.5|35935.5|35957.6|35937.6|35950.6|35930.6|34
1651147980000|2022-04-28 12:13:00|35953.8|35933.8|35947|35927|35972.9|35941.2|35942.4|35922.4|35
1651147990000|2022-04-28 12:13:10|35943.1|35923.1|35945.9|35925.9|35947.6|35927.6|35943.1|35923.1|29
1651148000000|2022-04-28 12:13:20|35945.8|35925.8|35946.5|35926.5|35948.4|35928.4|35944|35924|32
1651148010000|2022-04-28 12:13:30|35946.3|35926.3|35947.5|35927.5|35948.8|35928.8|35944.9|35924.9|28
1651148020000|2022-04-28 12:13:40|35946.7|35926.7|35945.1|35925.1|35947.5|35927.5|35940.4|35920.4|31
1651148030000|2022-04-28 12:13:50|35944.6|35924.6|35955.6|35935.6|35956|35936|35943.2|35923.2|32
1651148040000|2022-04-28 12:14:00|35954.9|35934.9|35968.1|35948.1|35970.3|35950.3|35946.3|35926.3|40
1651148050000|2022-04-28 12:14:10|35969|35949|35963.6|35943.6|35969.3|35949.3|35960.4|35940.4|34
1651148060000|2022-04-28 12:14:20|35965.3|35945.3|35966.2|35946.2|35969.8|35949.8|35963.9|35943.9|35
1651148070000|2022-04-28 12:14:30|35966.3|35946.3|35964.9|35944.9|35966.3|35946.3|35963.8|35943.8|32
1651148080000|2022-04-28 12:14:40|35964.3|35944.3|35960.5|35940.5|35964.7|35944.7|35960.3|35940.3|31
1651148090000|2022-04-28 12:14:50|35960.8|35940.8|35967.7|35947.7|35967.8|35947.8|35960.3|35940.3|31
1651148100000|2022-04-28 12:15:00|35966|35946|35962.9|35942.9|35967.3|35947.3|35962.2|35942.2|34
1651148110000|2022-04-28 12:15:10|35962.8|35942.8|35965.6|35945.6|35966.1|35946.1|35962.7|35942.7|30
1651148120000|2022-04-28 12:15:20|35966.1|35946.1|35980.5|35960.5|35981.3|35961.3|35966.1|35946.1|35
1651148130000|2022-04-28 12:15:30|35980.8|35960.8|35976.7|35956.7|35981.4|35961.4|35976.1|35956.1|34
1651148140000|2022-04-28 12:15:40|35977.6|35957.6|35975.4|35955.4|35977.6|35957.6|35972.1|35952.1|35
1651148150000|2022-04-28 12:15:50|35975|35955|35982.2|35962.2|35983.1|35963.1|35972.6|35952.6|35
1651148160000|2022-04-28 12:16:00|35982.5|35962.5|35976.8|35956.8|35983.4|35963.4|35976.8|35956.8|36
1651148170000|2022-04-28 12:16:10|35976.4|35956.4|35970.9|35950.9|35976.4|35956.4|35969.5|35949.5|34
1651148180000|2022-04-28 12:16:20|35971.9|35951.9|35977.5|35957.5|35978.3|35958.3|35970.9|35950.9|31
1651148190000|2022-04-28 12:16:30|35976.9|35956.9|35976.3|35956.3|35979.8|35959.8|35975.9|35955.9|33
1651148200000|2022-04-28 12:16:40|35976.1|35956.1|35979.2|35959.2|35980.4|35960.4|35975.5|35955.5|37
1651148210000|2022-04-28 12:16:50|35977.7|35957.7|35979|35959|35982.3|35962.3|35977.7|35957.7|31
1651148220000|2022-04-28 12:17:00|35978.1|35958.1|35981.6|35961.6|35981.6|35961.6|35976.4|35956.4|24
1651148230000|2022-04-28 12:17:10|35981.2|35961.2|35979.8|35959.8|35982.7|35962.7|35979.8|35959.8|28
1651148240000|2022-04-28 12:17:20|35979.9|35959.9|35978.3|35958.3|35980.3|35960.3|35976.9|35956.9|26
1651148250000|2022-04-28 12:17:30|35978.1|35958.1|35984.5|35964.5|35985.2|35965.2|35976.8|35956.8|29
1651148260000|2022-04-28 12:17:40|35984.2|35964.2|35980.9|35960.9|35986.2|35966.2|35977.4|35957.4|31
1651148270000|2022-04-28 12:17:50|35981|35961|35980.8|35960.8|35984.3|35964.3|35977.1|35957.1|29
1651148280000|2022-04-28 12:18:00|35981.4|35961.4|35969.1|35949.1|35982|35962|35967.1|35947.1|37
1651148290000|2022-04-28 12:18:10|35974.1|35954.1|35974.7|35954.7|35974.8|35954.8|35969.1|35949.1|30
1651148300000|2022-04-28 12:18:20|35974.4|35954.4|35950.3|35930.3|35975|35955|35949.3|35929.3|32
1651148310000|2022-04-28 12:18:30|35950.9|35930.9|35962.2|35942.2|35962.3|35942.3|35949.1|35929.1|28
1651148320000|2022-04-28 12:18:40|35965.4|35945.4|35955.1|35935.1|35965.4|35945.4|35953.1|35933.1|36
1651148330000|2022-04-28 12:18:50|35949.5|35929.5|35956.6|35936.6|35959.5|35939.5|35943.1|35923.1|35
1651148340000|2022-04-28 12:19:00|35956.2|35936.2|35948.2|35928.2|35958.7|35938.7|35946.5|35926.5|40
1651148350000|2022-04-28 12:19:10|35950.7|35930.7|35950.5|35930.5|35952.7|35932.7|35945.7|35925.7|37
1651148360000|2022-04-28 12:19:20|35950.6|35930.6|35949.5|35929.5|35953.3|35933.3|35949.5|35929.5|29
1651148370000|2022-04-28 12:19:30|35949.1|35929.1|35950.7|35930.7|35956.3|35936.3|35944.5|35924.5|29
1651148380000|2022-04-28 12:19:40|35953.2|35933.2|35966|35946|35998|35946.6|35948.8|35928.8|37
1651148390000|2022-04-28 12:19:50|35965.8|35945.8|35968.7|35948.7|35972.1|35952.1|35960|35940|35
1651148400000|2022-04-28 12:20:00|35969.9|35949.9|35988.7|35968.7|35993.6|35973.6|35969.9|35949.9|40
1651148410000|2022-04-28 12:20:10|35989.3|35969.3|35984.6|35964.6|35989.3|35969.3|35982.4|35962.4|38
1651148420000|2022-04-28 12:20:20|35985.4|35965.4|35987.3|35967.3|35988|35968|35980.4|35960.4|40
1651148430000|2022-04-28 12:20:30|35987|35967|35984.5|35964.5|35987|35967|35982.3|35962.3|32
1651148440000|2022-04-28 12:20:40|35983.7|35963.7|35986.6|35966.6|35986.6|35966.6|35981.2|35961.2|36
1651148450000|2022-04-28 12:20:50|35986.3|35966.3|35986.2|35966.2|35989.9|35969.9|35984.3|35964.3|37
1651148460000|2022-04-28 12:21:00|35983.7|35963.7|35983.1|35963.1|35987.7|35967.7|35982.3|35962.3|37
1651148470000|2022-04-28 12:21:10|35984.6|35964.6|35985.2|35965.2|35985.6|35965.6|35982.6|35962.6|33
1651148480000|2022-04-28 12:21:20|35985|35965|35981.6|35961.6|35985|35965|35978.5|35958.5|34
1651148490000|2022-04-28 12:21:30|35982.6|35962.6|35973.6|35953.6|35983.1|35963.1|35973.6|35953.6|35
1651148500000|2022-04-28 12:21:40|35973.9|35953.9|35971.6|35951.6|35975.3|35955.3|35971.5|35951.5|29
1651148510000|2022-04-28 12:21:50|35971.8|35951.8|35964|35944|35972.7|35952.7|35964|35944|32
1651148520000|2022-04-28 12:22:00|35966.2|35946.2|35967.2|35947.2|35969.5|35949.5|35958.5|35938.5|34
1651148530000|2022-04-28 12:22:10|35968|35948|35958.2|35938.2|35968.8|35948.8|35957.5|35937.5|33
1651148540000|2022-04-28 12:22:20|35958.3|35938.3|35943.6|35923.6|35959.2|35939.2|35942.9|35922.9|34
1651148550000|2022-04-28 12:22:30|35942.8|35922.8|35943.2|35923.2|35946.3|35926.3|35938.6|35918.6|32
1651148560000|2022-04-28 12:22:40|35942.4|35922.4|35941.6|35921.6|35943.1|35923.1|35940.7|35920.7|24
1651148570000|2022-04-28 12:22:50|35941.2|35921.2|35933.5|35913.5|35942.2|35922.2|35933.5|35913.5|29
1651148580000|2022-04-28 12:23:00|35933|35913|35909.6|35889.6|35933|35913|35907.2|35887.2|34
1651148590000|2022-04-28 12:23:10|35908.5|35888.5|35903.1|35883.1|35908.6|35888.6|35902.8|35882.8|31
1651148600000|2022-04-28 12:23:20|35905.7|35885.7|35898.7|35878.7|35907.4|35887.4|35893|35873|37
1651148610000|2022-04-28 12:23:30|35898.1|35878.1|35898.5|35878.5|35899.7|35879.7|35896.4|35876.4|39
1651148620000|2022-04-28 12:23:40|35898.6|35878.6|35893.7|35873.7|35898.6|35878.6|35893.5|35873.5|31
1651148630000|2022-04-28 12:23:50|35893.9|35873.9|35866.2|35846.2|35894.2|35874.2|35859.2|35839.2|37
1651148640000|2022-04-28 12:24:00|35865.3|35845.3|35886|35866|35918.9|35883.3|35865.3|35835.2|38
1651148650000|2022-04-28 12:24:10|35886.9|35866.9|35965.5|35873.2|35965.5|35912|35882.2|35848.3|40
1651148660000|2022-04-28 12:24:20|35957.8|35890.2|35944.2|35872|35973|35898.7|35936.2|35869|38
1651148670000|2022-04-28 12:24:30|35945.3|35872.7|35917.3|35897.3|35952.8|35900.3|35915.7|35859.2|37
1651148680000|2022-04-28 12:24:40|35917.4|35897.4|35926.8|35876.8|35938.8|35899|35912.2|35871.2|30
1651148690000|2022-04-28 12:24:50|35932.8|35875.1|35906.8|35886.8|35938.9|35900.7|35906.8|35862|29
1651148700000|2022-04-28 12:25:00|35922.4|35872.4|35924.2|35874.2|35933|35892.6|35908.8|35871.2|37
1651148710000|2022-04-28 12:25:10|35925.5|35875.5|35910.6|35890.6|35926.6|35890.6|35908.5|35868.8|29
1651148720000|2022-04-28 12:25:20|35911.6|35891.6|35917.1|35897.1|35917.1|35897.1|35911.1|35891.1|27
1651148730000|2022-04-28 12:25:30|35933.8|35883.8|35918.4|35898.4|35933.8|35899.6|35915.9|35883.8|27
1651148740000|2022-04-28 12:25:40|35917.5|35897.5|35917.3|35897.3|35918.5|35898.5|35916|35896|22
1651148750000|2022-04-28 12:25:50|35917.5|35897.5|35913.4|35893.4|35917.5|35897.5|35912.5|35892.5|28
1651148760000|2022-04-28 12:26:00|35914.4|35894.4|35911.8|35891.8|35917.2|35897.2|35911.4|35891.4|19
1651148770000|2022-04-28 12:26:10|35911.9|35891.9|35906.6|35886.6|35912.2|35892.2|35905.5|35885.5|26
1651148780000|2022-04-28 12:26:20|35907.3|35887.3|35902.2|35882.2|35923.1|35888.4|35901|35862.3|29
1651148790000|2022-04-28 12:26:30|35903|35883|35902|35882|35904.8|35884.8|35900.6|35880.6|23
1651148800000|2022-04-28 12:26:40|35900.6|35880.6|35910.1|35890.1|35912.1|35892.1|35900.6|35880.6|31
1651148810000|2022-04-28 12:26:50|35909.8|35889.8|35918|35898|35918|35898|35907.6|35887.6|31
1651148820000|2022-04-28 12:27:00|35917.5|35897.5|35911.8|35891.8|35918.4|35898.4|35910.5|35890.5|31
1651148830000|2022-04-28 12:27:10|35913.1|35893.1|35915.2|35895.2|35916.1|35896.1|35910.9|35890.9|25
1651148840000|2022-04-28 12:27:20|35916.7|35896.7|35919.2|35899.2|35930.4|35899.2|35912.7|35879.6|30
1651148850000|2022-04-28 12:27:30|35916.2|35896.2|35917.5|35897.5|35924.2|35904.2|35914.5|35894.5|29
1651148860000|2022-04-28 12:27:40|35917.1|35897.1|35931.3|35911.3|35931.3|35911.3|35916.4|35896.4|34
1651148870000|2022-04-28 12:27:50|35930.7|35910.7|35932|35912|35945.8|35912|35926.6|35888.6|31
1651148880000|2022-04-28 12:28:00|35930.8|35910.8|35961.8|35902|35965.1|35923.1|35929.7|35895.1|37
1651148890000|2022-04-28 12:28:10|35957|35907|35952.1|35902.1|35971.6|35908.9|35952.1|35893.4|33
1651148900000|2022-04-28 12:28:20|35956|35898.6|35955.6|35905.6|35966.5|35908.1|35949|35891.6|38
1651148910000|2022-04-28 12:28:30|35959.4|35901.7|35943|35923|35972.6|35926.5|35935.9|35898.5|34
1651148920000|2022-04-28 12:28:40|35939.6|35919.6|35957.6|35901.4|35960.1|35921.2|35938.6|35901.2|27
1651148930000|2022-04-28 12:28:50|35955|35905|35945.1|35925.1|35961.9|35925.3|35942|35903.3|22
1651148940000|2022-04-28 12:29:00|35945.2|35925.2|35945.4|35925.4|35948.3|35928.3|35942.9|35922.9|31
1651148950000|2022-04-28 12:29:10|35946.3|35926.3|35949.8|35892.5|35953.8|35926.3|35928.7|35891.6|32
1651148960000|2022-04-28 12:29:20|35945.8|35895.8|35931.9|35911.9|35946.7|35912.8|35931|35895.7|33
1651148970000|2022-04-28 12:29:30|35932|35912|35956.8|35897.6|35973.6|35912|35929.9|35876|36
1651148980000|2022-04-28 12:29:40|35956.7|35898.8|35967.1|35892.2|35967.1|35905.2|35953.5|35890.8|26
1651148990000|2022-04-28 12:29:50|35973.9|35883.2|35974.4|35883.5|35976.8|35900.9|35964.4|35876.8|32
1651149000000|2022-04-28 12:30:00|35973.4|35883.1|35959.7|35839.7|35990.8|35883.9|35958.9|35838.9|35
1651149010000|2022-04-28 12:30:10|35960|35840|35954.7|35834.7|35960.6|35840.6|35948|35828|39
1651149020000|2022-04-28 12:30:20|35953.9|35833.9|35956.8|35836.8|35956.8|35836.8|35941.7|35821.7|36
1651149030000|2022-04-28 12:30:30|35957.4|35837.4|35957.6|35837.6|35965.5|35845.5|35951.2|35831.2|39
1651149040000|2022-04-28 12:30:40|35953.6|35833.6|35951.9|35831.9|35960.6|35840.6|35945|35825|35
1651149050000|2022-04-28 12:30:50|35951.3|35831.3|35939.7|35819.7|35961.2|35841.2|35939.7|35819.7|39
1651149060000|2022-04-28 12:31:00|35940.5|35820.5|35936.5|35816.5|35944.4|35824.4|35933.7|35813.7|39
1651149070000|2022-04-28 12:31:10|35936.6|35816.6|35923.4|35803.4|35941.4|35821.4|35923.1|35803.1|37
1651149080000|2022-04-28 12:31:20|35923.9|35803.9|35913|35793|35924.9|35804.9|35912.1|35792.1|36
1651149090000|2022-04-28 12:31:30|35911.7|35791.7|35882.6|35762.6|35911.7|35791.7|35881.4|35761.4|39
1651149100000|2022-04-28 12:31:40|35881.7|35761.7|35899.9|35782.5|35899.9|35782.5|35881.5|35761.5|38
1651149110000|2022-04-28 12:31:50|35900.6|35782.1|35893.4|35773.4|35901.1|35784|35891.3|35771.3|37
1651149120000|2022-04-28 12:32:00|35894.8|35774.8|35898.8|35778.8|35901.7|35781.7|35891.5|35771.5|37
1651149130000|2022-04-28 12:32:10|35898.1|35778.1|35875.1|35755.1|35899.6|35779.6|35866.2|35746.2|37
1651149140000|2022-04-28 12:32:20|35878|35758|35868.1|35748.1|35878|35758|35859.9|35739.9|39
1651149150000|2022-04-28 12:32:30|35869|35749|35888|35769.4|35888|35783.9|35868|35748|39
1651149160000|2022-04-28 12:32:40|35874.2|35773.1|35862.9|35801.6|35882.6|35802.2|35853.6|35765.9|40
1651149170000|2022-04-28 12:32:50|35864.6|35799.5|35853|35789.7|35866.8|35810.2|35848.7|35789.7|40
1651149180000|2022-04-28 12:33:00|35850.8|35789.3|35862.3|35790.9|35870|35825.3|35841.6|35785.7|40
1651149190000|2022-04-28 12:33:10|35857.8|35791.5|35837.3|35774|35859|35799.4|35831.8|35766.8|40
1651149200000|2022-04-28 12:33:20|35836.7|35772.6|35841.4|35783.8|35844.1|35783.8|35826.7|35772.6|39
1651149210000|2022-04-28 12:33:30|35841.6|35785|35831.8|35781.8|35846|35788.6|35830.5|35776.7|37
1651149220000|2022-04-28 12:33:40|35830.5|35780.5|35816.5|35758.4|35832.1|35787.2|35807.2|35742.1|40
1651149230000|2022-04-28 12:33:50|35819.6|35753.9|35818.9|35755.4|35822.1|35764.2|35812.3|35751.6|40
1651149240000|2022-04-28 12:34:00|35816.9|35755.9|35796.7|35746.7|35818.2|35762.5|35794.9|35736.2|40
1651149250000|2022-04-28 12:34:10|35799.4|35740.3|35804.4|35742.2|35809.9|35750.1|35796.3|35721.4|40
1651149260000|2022-04-28 12:34:20|35804|35739.8|35807|35739.6|35807|35745.9|35794.4|35739.6|38
1651149270000|2022-04-28 12:34:30|35821.1|35707.5|35826.3|35725.9|35831|35735.1|35811.9|35707.5|39
1651149280000|2022-04-28 12:34:40|35825.3|35726.7|35834.5|35747.3|35843.5|35747.3|35825.3|35725.5|40
1651149290000|2022-04-28 12:34:50|35837.7|35749.9|35842.3|35744|35843.1|35754.6|35834.3|35736.9|39
1651149300000|2022-04-28 12:35:00|35842.5|35745.3|35834.2|35748.6|35847.6|35751.2|35831.4|35738.3|38
1651149310000|2022-04-28 12:35:10|35833.9|35748.8|35834.8|35747.3|35834.8|35748.8|35825.1|35737.2|37
1651149320000|2022-04-28 12:35:20|35836.9|35749.3|35843.3|35747.7|35846.6|35758.4|35827.1|35731.8|40
1651149330000|2022-04-28 12:35:30|35844.3|35758.7|35846.2|35764|35849|35770.4|35838.2|35749.3|40
1651149340000|2022-04-28 12:35:40|35845.8|35758.9|35855.5|35773.8|35857.1|35775.8|35841.9|35757.5|39
1651149350000|2022-04-28 12:35:50|35858.2|35773|35872.9|35783.9|35872.9|35788.5|35857.5|35768.3|39
1651149360000|2022-04-28 12:36:00|35873.6|35782|35867.4|35777.2|35879.1|35793.6|35867.4|35770.7|39
1651149370000|2022-04-28 12:36:10|35866.7|35776.9|35863.7|35768.6|35872.4|35785.6|35862.8|35768.6|40
1651149380000|2022-04-28 12:36:20|35863.9|35768.4|35852.8|35774.8|35865.3|35778.3|35846.8|35767.8|38
1651149390000|2022-04-28 12:36:30|35854.7|35772.1|35854.5|35770.9|35864.6|35778.9|35848.8|35754.3|39
1651149400000|2022-04-28 12:36:40|35856.3|35774.2|35872.9|35802.6|35891.1|35805.1|35853.6|35758.3|39
1651149410000|2022-04-28 12:36:50|35874|35801.9|35921.4|35843.7|35928.6|35854.8|35871.1|35800.5|40
1651149420000|2022-04-28 12:37:00|35924.3|35843.4|35885.8|35827.6|35927.8|35857.2|35872.8|35826.7|39
1651149430000|2022-04-28 12:37:10|35882.1|35832.1|35875.6|35825.6|35898.7|35832.1|35874.6|35818.4|37
1651149440000|2022-04-28 12:37:20|35874.8|35824.8|35860.8|35800.4|35889.3|35826.2|35860.2|35800.4|39
1651149450000|2022-04-28 12:37:30|35859|35802.3|35849.4|35829.4|35867.2|35832.4|35840.6|35794.7|40
1651149460000|2022-04-28 12:37:40|35849.6|35829.6|35847.2|35827.2|35865.4|35831.5|35842.7|35805.3|38
1651149470000|2022-04-28 12:37:50|35861.3|35811.3|35834.6|35814.6|35861.3|35830.8|35833.2|35802.7|39
1651149480000|2022-04-28 12:38:00|35834.8|35814.8|35819.6|35799.6|35851.6|35824.2|35819.6|35793.8|37
1651149490000|2022-04-28 12:38:10|35821.9|35801.9|35827.4|35807.4|35843.3|35807.6|35816.9|35782.3|39
1651149500000|2022-04-28 12:38:20|35827.9|35807.9|35838.8|35771.6|35845.9|35807.9|35816|35768.4|40
1651149510000|2022-04-28 12:38:30|35835.8|35785.8|35820.9|35800.9|35854.7|35811.6|35813.1|35775.5|39
1651149520000|2022-04-28 12:38:40|35822.5|35802.5|35841.7|35783.1|35852.2|35815.4|35822.5|35777.6|37
1651149530000|2022-04-28 12:38:50|35842.9|35782.9|35834.9|35814.9|35848|35816.5|35823.4|35779.5|38
1651149540000|2022-04-28 12:39:00|35836.1|35816.1|35855|35791|35855.9|35818.5|35829|35783.3|39
1651149550000|2022-04-28 12:39:10|35858.3|35794.8|35853.3|35833.3|35869.3|35834.4|35843.4|35792.6|39
1651149560000|2022-04-28 12:39:20|35853.7|35833.7|35855.1|35835.1|35859.2|35839.2|35853.3|35833.3|34
1651149570000|2022-04-28 12:39:30|35875|35806.5|35855.8|35835.8|35879.3|35836.5|35852.3|35803|37
1651149580000|2022-04-28 12:39:40|35856.2|35836.2|35852.3|35832.3|35858.6|35838.6|35850.7|35830.7|38
1651149590000|2022-04-28 12:39:50|35853.4|35833.4|35854.6|35834.6|35855.4|35835.4|35848.4|35828.4|36
1651149600000|2022-04-28 12:40:00|35854.9|35834.9|35853.5|35833.5|35868.8|35840.9|35852.1|35806.3|39
1651149610000|2022-04-28 12:40:10|35851.5|35831.5|35854|35834|35856.4|35836.4|35848.8|35828.8|39
1651149620000|2022-04-28 12:40:20|35855.1|35835.1|35858.2|35838.2|35859.4|35839.4|35852.4|35832.4|37
1651149630000|2022-04-28 12:40:30|35857.9|35837.9|35866.3|35846.3|35870.4|35850.4|35856.6|35836.6|37
1651149640000|2022-04-28 12:40:40|35867.3|35847.3|35861.7|35841.7|35876.2|35850.8|35861.7|35826.2|36
1651149650000|2022-04-28 12:40:50|35861.4|35841.4|35870.3|35850.3|35887.5|35853.2|35861.4|35830.8|38
1651149660000|2022-04-28 12:41:00|35869.7|35849.7|35861|35841|35878.1|35852.9|35859.6|35820.8|35
1651149670000|2022-04-28 12:41:10|35861.4|35841.4|35863|35843|35878.9|35846|35856.7|35820.7|37
1651149680000|2022-04-28 12:41:20|35863.1|35843.1|35862.5|35842.5|35864.7|35844.7|35859.9|35839.9|38
1651149690000|2022-04-28 12:41:30|35864.9|35844.9|35862.7|35842.7|35864.9|35844.9|35861.7|35841.7|37
1651149700000|2022-04-28 12:41:40|35862.4|35842.4|35865.4|35845.4|35878|35847.8|35858.9|35824.1|39
1651149710000|2022-04-28 12:41:50|35866.6|35846.6|35868.9|35848.9|35871.1|35851.1|35864.8|35844.8|33
1651149720000|2022-04-28 12:42:00|35868.6|35848.6|35874.1|35854.1|35886.2|35857.6|35866.5|35836.2|36
1651149730000|2022-04-28 12:42:10|35875.2|35855.2|35882.2|35862.2|35898.7|35862.2|35873.1|35841.7|36
1651149740000|2022-04-28 12:42:20|35882.3|35862.3|35880|35860|35885.4|35865.4|35880|35860|37
1651149750000|2022-04-28 12:42:30|35879.9|35859.9|35888.2|35868.2|35905.2|35869.6|35879.7|35847.8|37
1651149760000|2022-04-28 12:42:40|35888.3|35868.3|35881.7|35861.7|35897.5|35868.3|35880.5|35840.3|38
1651149770000|2022-04-28 12:42:50|35883.4|35863.4|35880.8|35860.8|35883.8|35863.8|35877.6|35857.6|37
1651149780000|2022-04-28 12:43:00|35880.6|35860.6|35872.1|35852.1|35882.1|35862.1|35872.1|35852.1|36
1651149790000|2022-04-28 12:43:10|35869.9|35849.9|35908.4|35841.2|35908.4|35860.7|35868.8|35829.8|36
1651149800000|2022-04-28 12:43:20|35898.3|35841.9|35878.8|35858.8|35908.4|35870.4|35878.8|35840.1|40
1651149810000|2022-04-28 12:43:30|35892.6|35842.6|35878.9|35858.9|35900.4|35859.8|35873|35828.4|39
1651149820000|2022-04-28 12:43:40|35901.6|35843.3|35872.3|35852.3|35901.6|35862.1|35872.3|35842.5|35
1651149830000|2022-04-28 12:43:50|35890.2|35840.2|35871.7|35851.7|35890.2|35853.8|35867.3|35838|35
1651149840000|2022-04-28 12:44:00|35871.1|35851.1|35863.1|35843.1|35872|35852|35860.5|35840.5|31
1651149850000|2022-04-28 12:44:10|35860.8|35840.8|35867.7|35847.7|35888.2|35850|35860|35825.2|33
1651149860000|2022-04-28 12:44:20|35867.5|35847.5|35865.9|35845.9|35867.7|35847.7|35865.5|35845.5|26
1651149870000|2022-04-28 12:44:30|35865.7|35845.7|35864.7|35844.7|35893.8|35852.8|35864.5|35833.4|36
1651149880000|2022-04-28 12:44:40|35865.1|35845.1|35858.8|35838.8|35866|35846|35856.3|35836.3|37
1651149890000|2022-04-28 12:44:50|35857.8|35837.8|35857.6|35837.6|35875.9|35841.9|35855.4|35817|34
1651149900000|2022-04-28 12:45:00|35861|35841|35862.4|35842.4|35864.7|35844.7|35855.9|35835.9|29
1651149910000|2022-04-28 12:45:10|35863.3|35843.3|35863.4|35843.4|35863.9|35843.9|35860.4|35840.4|36
1651149920000|2022-04-28 12:45:20|35863|35843|35877.8|35857.8|35877.8|35857.8|35863|35843|37
1651149930000|2022-04-28 12:45:30|35876.6|35856.6|35869.8|35849.8|35883.4|35858.3|35866.2|35825.3|37
1651149940000|2022-04-28 12:45:40|35868.7|35848.7|35881.5|35861.5|35907.1|35863.9|35868.7|35835.2|33
1651149950000|2022-04-28 12:45:50|35880.5|35860.5|35886.2|35866.2|35886.6|35866.6|35880.2|35860.2|33
1651149960000|2022-04-28 12:46:00|35886|35866|35894.9|35874.9|35904.9|35875|35885.8|35848.3|36
1651149970000|2022-04-28 12:46:10|35895.8|35875.8|35925.7|35875.7|35931.9|35894.5|35895.6|35869.4|37
1651149980000|2022-04-28 12:46:20|35925.3|35875.3|35931.6|35881.6|35940|35895.4|35914.7|35864|36
1651149990000|2022-04-28 12:46:30|35931.8|35881.8|35936.7|35877|35942.1|35899.9|35910.6|35874.9|39
1651150000000|2022-04-28 12:46:40|35936.3|35886.3|35959|35894.3|35971.2|35908|35925.8|35876.5|40
1651150010000|2022-04-28 12:46:50|35950.6|35900.6|35959.9|35902|35964.6|35918.5|35935.8|35886.7|38
1651150020000|2022-04-28 12:47:00|35959.2|35901.8|35958.4|35895.7|35972.3|35917.3|35931.7|35888.2|39
1651150030000|2022-04-28 12:47:10|35958.2|35894.6|35961.7|35885.1|35963.5|35913.2|35933.2|35885.1|35
1651150040000|2022-04-28 12:47:20|35947.2|35880.2|35958.4|35899.6|35972.2|35903.4|35942.4|35880|38
1651150050000|2022-04-28 12:47:30|35958.7|35899|35962.6|35898.3|35962.7|35926.4|35940.1|35883.9|37
1651150060000|2022-04-28 12:47:40|35960.1|35889.9|35964|35944|35988.5|35944|35949.6|35889.9|36
1651150070000|2022-04-28 12:47:50|35984.2|35925.2|35996.3|35928.2|35997.9|35946.7|35966.7|35919.7|40
1651150080000|2022-04-28 12:48:00|35993.6|35929.5|35959.8|35939.8|35998.9|35947|35958.1|35925.8|37
1651150090000|2022-04-28 12:48:10|35960.3|35940.3|35948.3|35928.3|35960.3|35940.3|35945.4|35925.4|40
1651150100000|2022-04-28 12:48:20|35947.4|35927.4|35949.6|35929.6|35953.2|35933.2|35946|35926|38
1651150110000|2022-04-28 12:48:30|35949.3|35929.3|35955.4|35935.4|35955.4|35935.4|35948.8|35928.8|37
1651150120000|2022-04-28 12:48:40|35954.6|35934.6|35954.8|35934.8|35955.4|35935.4|35951.9|35931.9|33
1651150130000|2022-04-28 12:48:50|35954.9|35934.9|35955.6|35935.6|35960.3|35940.3|35953.9|35933.9|35
1651150140000|2022-04-28 12:49:00|35955.3|35935.3|35960.8|35940.8|35960.8|35940.8|35953.4|35933.4|37
1651150150000|2022-04-28 12:49:10|35959.9|35939.9|35960.6|35940.6|35963.9|35943.9|35957.5|35937.5|33
1651150160000|2022-04-28 12:49:20|35960.1|35940.1|35961.2|35941.2|35961.9|35941.9|35957.7|35937.7|33
1651150170000|2022-04-28 12:49:30|35960.9|35940.9|35962.5|35942.5|35962.8|35942.8|35957.3|35937.3|36
1651150180000|2022-04-28 12:49:40|35962.6|35942.6|35960.3|35940.3|35964.9|35944.9|35960.1|35940.1|32
1651150190000|2022-04-28 12:49:50|35960.9|35940.9|35957|35937|35960.9|35940.9|35955.7|35935.7|30
1651150200000|2022-04-28 12:50:00|35957.6|35937.6|35974.2|35924.2|35977.8|35940.2|35955.8|35920.2|34
1651150210000|2022-04-28 12:50:10|35974.4|35924.4|35955.9|35935.9|35974.4|35938.5|35954.8|35921.8|35
1651150220000|2022-04-28 12:50:20|35956.4|35936.4|35970.5|35920.5|35975.1|35937.9|35952.6|35916.4|35
1651150230000|2022-04-28 12:50:30|35970.9|35920.9|35954.5|35934.5|35971.4|35936.1|35953.6|35919.1|26
1651150240000|2022-04-28 12:50:40|35954.7|35934.7|35946.6|35926.6|35954.8|35934.8|35946.4|35926.4|33
1651150250000|2022-04-28 12:50:50|35946.1|35926.1|35938.1|35918.1|35946.5|35926.5|35938.1|35918.1|36
1651150260000|2022-04-28 12:51:00|35936.2|35916.2|35935.6|35915.6|35937.2|35917.2|35934.4|35914.4|35
1651150270000|2022-04-28 12:51:10|35935.5|35915.5|35933.4|35913.4|35936.2|35916.2|35930.4|35910.4|32
1651150280000|2022-04-28 12:51:20|35932.9|35912.9|35941.7|35921.7|35942.2|35922.2|35932.9|35912.9|37
1651150290000|2022-04-28 12:51:30|35941.2|35921.2|35946.4|35926.4|35952.4|35932.4|35941.1|35921.1|38
1651150300000|2022-04-28 12:51:40|35946.3|35926.3|35935|35915|35946.3|35926.3|35935|35915|37
1651150310000|2022-04-28 12:51:50|35935.5|35915.5|35934.9|35914.9|35937|35917|35932.9|35912.9|33
1651150320000|2022-04-28 12:52:00|35934.8|35914.8|35935.9|35915.9|35936.6|35916.6|35932.1|35912.1|34
1651150330000|2022-04-28 12:52:10|35936.1|35916.1|35933.8|35913.8|35937.3|35917.3|35932.3|35912.3|30
1651150340000|2022-04-28 12:52:20|35933.4|35913.4|35935.1|35915.1|35936.6|35916.6|35933.4|35913.4|29
1651150350000|2022-04-28 12:52:30|35933.4|35913.4|35933.8|35913.8|35934.2|35914.2|35931.5|35911.5|27
1651150360000|2022-04-28 12:52:40|35934.4|35914.4|35934.7|35914.7|35938.4|35918.4|35932.5|35912.5|34
1651150370000|2022-04-28 12:52:50|35935|35915|35931.7|35911.7|35935|35915|35931|35911|31
1651150380000|2022-04-28 12:53:00|35931.6|35911.6|35931.8|35911.8|35933|35913|35930.7|35910.7|28
1651150390000|2022-04-28 12:53:10|35931.9|35911.9|35930.2|35910.2|35932.2|35912.2|35929.5|35909.5|29
1651150400000|2022-04-28 12:53:20|35930.3|35910.3|35919.6|35899.6|35930.7|35910.7|35918.4|35898.4|24
1651150410000|2022-04-28 12:53:30|35920.6|35900.6|35936|35916|35936|35916|35920.1|35900.1|35
1651150420000|2022-04-28 12:53:40|35934.9|35914.9|35923.5|35903.5|35935.8|35915.8|35922.2|35902.2|36
1651150430000|2022-04-28 12:53:50|35924.5|35904.5|35931.6|35911.6|35931.6|35911.6|35922.3|35902.3|34
1651150440000|2022-04-28 12:54:00|35931.3|35911.3|35932.9|35912.9|35970|35919.6|35931.3|35899.5|39
1651150450000|2022-04-28 12:54:10|35933|35913|35928.5|35908.5|35951.6|35917.7|35923.8|35889.9|35
1651150460000|2022-04-28 12:54:20|35947.4|35890.6|35922.6|35902.6|35948|35906.1|35918.5|35879|36
1651150470000|2022-04-28 12:54:30|35922.3|35902.3|35922.2|35902.2|35939.1|35903.6|35909.2|35881.4|31
1651150480000|2022-04-28 12:54:40|35919.3|35899.3|35913.7|35893.7|35919.3|35899.3|35910.7|35890.7|35
1651150490000|2022-04-28 12:54:50|35913.8|35893.8|35924|35904|35926.4|35906.4|35913.2|35893.2|33
1651150500000|2022-04-28 12:55:00|35924.3|35904.3|35926.9|35906.9|35927.4|35907.4|35923.5|35903.5|30
1651150510000|2022-04-28 12:55:10|35926.1|35906.1|35936.4|35916.4|35937.4|35917.4|35925.9|35905.9|32
1651150520000|2022-04-28 12:55:20|35936.9|35916.9|35951.3|35901.3|35955.1|35920|35936.6|35898|35
1651150530000|2022-04-28 12:55:30|35951.4|35901.4|35931.1|35911.1|35953.6|35913.9|35929.5|35893.4|34
1651150540000|2022-04-28 12:55:40|35950.7|35892.5|35925.7|35905.7|35950.7|35913|35925.1|35892.5|33
1651150550000|2022-04-28 12:55:50|35926.1|35906.1|35937.3|35917.3|35956.5|35917.3|35925.6|35894|33
1651150560000|2022-04-28 12:56:00|35937.9|35917.9|35944.8|35924.8|35959.4|35924.8|35937.9|35901.3|30
1651150570000|2022-04-28 12:56:10|35944.2|35924.2|35942.8|35922.8|35944.7|35924.7|35942.6|35922.6|23
1651150580000|2022-04-28 12:56:20|35943.1|35923.1|35938.8|35918.8|35943.6|35923.6|35938.4|35918.4|28
1651150590000|2022-04-28 12:56:30|35939|35919|35933.5|35913.5|35939.7|35919.7|35931.1|35911.1|35
1651150600000|2022-04-28 12:56:40|35933.6|35913.6|35933|35913|35955.5|35916.6|35931.8|35897.5|35
1651150610000|2022-04-28 12:56:50|35933.4|35913.4|35932.8|35912.8|35934.8|35914.8|35932.2|35912.2|21
1651150620000|2022-04-28 12:57:00|35933.3|35913.3|35936.1|35916.1|35936.6|35916.6|35932.9|35912.9|23
1651150630000|2022-04-28 12:57:10|35936.5|35916.5|35941.9|35921.9|35943.3|35923.3|35936.4|35916.4|33
1651150640000|2022-04-28 12:57:20|35942.3|35922.3|35941.2|35921.2|35944.9|35924.9|35941.2|35921.2|32
1651150650000|2022-04-28 12:57:30|35941.6|35921.6|35949.2|35929.2|35949.3|35929.3|35941.6|35921.6|32
1651150660000|2022-04-28 12:57:40|35948.5|35928.5|35957.6|35937.6|35957.8|35937.8|35948.5|35928.5|31
1651150670000|2022-04-28 12:57:50|35957.5|35937.5|35958.8|35938.8|35958.8|35938.8|35954|35934|30
1651150680000|2022-04-28 12:58:00|35957.4|35937.4|35964.5|35944.5|35965.9|35945.9|35955.8|35935.8|37
1651150690000|2022-04-28 12:58:10|35964.8|35944.8|35967.3|35947.3|35970.3|35950.3|35964.8|35944.8|34
1651150700000|2022-04-28 12:58:20|35967.4|35947.4|35968|35948|35968.5|35948.5|35967.4|35947.4|28
1651150710000|2022-04-28 12:58:30|35967.7|35947.7|35975.3|35955.3|35976.3|35956.3|35967.7|35947.7|31
1651150720000|2022-04-28 12:58:40|35975.2|35955.2|35980.9|35960.9|35983.6|35963.6|35975.2|35955.2|38
1651150730000|2022-04-28 12:58:50|35980.7|35960.7|35970.8|35950.8|35981|35961|35968.9|35948.9|35
1651150740000|2022-04-28 12:59:00|35970.6|35950.6|35973.3|35953.3|35973.6|35953.6|35969.1|35949.1|36
1651150750000|2022-04-28 12:59:10|35973.8|35953.8|35974.9|35954.9|35979.6|35959.6|35971.7|35951.7|37
1651150760000|2022-04-28 12:59:20|35975.5|35955.5|35973.1|35953.1|35975.5|35955.5|35971|35951|35
1651150770000|2022-04-28 12:59:30|35973.2|35953.2|35978.7|35958.7|35979.6|35959.6|35973.2|35953.2|35
1651150780000|2022-04-28 12:59:40|35979.9|35959.9|35978.5|35958.5|35982|35962|35975.3|35955.3|36
1651150790000|2022-04-28 12:59:50|35978.7|35958.7|35972.3|35952.3|35980.2|35960.2|35972.3|35952.3|38
1651150800000|2022-04-28 13:00:00|35971.6|35951.6|35968.4|35948.4|35975.8|35955.8|35967.7|35947.7|39
1651150810000|2022-04-28 13:00:10|35969.3|35949.3|35975.7|35955.7|35976.7|35956.7|35968.7|35948.7|39
1651150820000|2022-04-28 13:00:20|35977.7|35957.7|35984.3|35964.3|35988.9|35968.9|35975|35955|37
1651150830000|2022-04-28 13:00:30|35984.4|35964.4|35985.6|35965.6|35986.5|35966.5|35980.6|35960.6|39
1651150840000|2022-04-28 13:00:40|35984.8|35964.8|35983.6|35963.6|35990.1|35970.1|35981.1|35961.1|39
1651150850000|2022-04-28 13:00:50|35984.5|35964.5|35992.1|35972.1|35992.1|35972.1|35984|35964|36
1651150860000|2022-04-28 13:01:00|35991.8|35971.8|35990.9|35970.9|35993.3|35973.3|35988.6|35968.6|35
1651150870000|2022-04-28 13:01:10|35991.9|35971.9|35999.3|35979.3|35999.5|35979.5|35991|35971|39
1651150880000|2022-04-28 13:01:20|35999.6|35979.6|35995.9|35975.9|36000.7|35980.7|35994.6|35974.6|35
1651150890000|2022-04-28 13:01:30|35996.1|35976.1|35991.8|35971.8|36003.3|35983.3|35991.2|35971.2|35
1651150900000|2022-04-28 13:01:40|35991.9|35971.9|35993|35973|35997.7|35977.7|35988.6|35968.6|34
1651150910000|2022-04-28 13:01:50|35990.7|35970.7|35985|35965|35990.7|35970.7|35980.5|35960.5|38
1651150920000|2022-04-28 13:02:00|35985.5|35965.5|35985.7|35965.7|35986.7|35966.7|35984.3|35964.3|34
1651150930000|2022-04-28 13:02:10|35986.4|35966.4|35981.6|35961.6|35986.4|35966.4|35978.3|35958.3|25
1651150940000|2022-04-28 13:02:20|35981.5|35961.5|35983.3|35963.3|35985.1|35965.1|35981.5|35961.5|32
1651150950000|2022-04-28 13:02:30|35982.1|35962.1|35978.9|35928.9|35986.5|35962.1|35962.7|35923.4|36
1651150960000|2022-04-28 13:02:40|35978.7|35919.4|35946.5|35926.5|35985.1|35939.4|35944.7|35908|36
1651150970000|2022-04-28 13:02:50|35945.5|35925.5|35946.3|35926.3|35947.6|35927.6|35939.9|35919.9|35
1651150980000|2022-04-28 13:03:00|35946.7|35926.7|35939.7|35919.7|35948.6|35928.6|35939.7|35919.7|37
1651150990000|2022-04-28 13:03:10|35940.7|35920.7|35934.5|35914.5|35940.7|35920.7|35934.1|35914.1|30
1651151000000|2022-04-28 13:03:20|35934.4|35914.4|35934.2|35914.2|35936.1|35916.1|35933.2|35913.2|26
1651151010000|2022-04-28 13:03:30|35933.7|35913.7|35932.4|35912.4|35936.6|35916.6|35932.4|35912.4|30
1651151020000|2022-04-28 13:03:40|35932.9|35912.9|35924.7|35904.7|35933.3|35913.3|35924.7|35904.7|30
1651151030000|2022-04-28 13:03:50|35924.1|35904.1|35920.3|35900.3|35926.6|35906.6|35920.3|35900.3|31
1651151040000|2022-04-28 13:04:00|35920.5|35900.5|35919.7|35899.7|35922.1|35902.1|35914.9|35894.9|36
1651151050000|2022-04-28 13:04:10|35919.9|35899.9|35917.8|35897.8|35922.8|35902.8|35917.6|35897.6|38
1651151060000|2022-04-28 13:04:20|35917.6|35897.6|35919.1|35899.1|35920.8|35900.8|35917.6|35897.6|34
1651151070000|2022-04-28 13:04:30|35919.4|35899.4|35921.9|35901.9|35925.8|35905.8|35919.4|35899.4|30
1651151080000|2022-04-28 13:04:40|35922.5|35902.5|35938.5|35918.5|35939.4|35919.4|35922.5|35902.5|36
1651151090000|2022-04-28 13:04:50|35937.7|35917.7|35974.2|35924.2|35981.3|35946.1|35937.1|35917.1|37
1651151100000|2022-04-28 13:05:00|35974.3|35924.3|35973|35912.5|35978.4|35935|35952.7|35912.5|38
1651151110000|2022-04-28 13:05:10|35968.4|35918.4|35983.5|35926.1|35983.5|35944.6|35959.2|35911.1|30
1651151120000|2022-04-28 13:05:20|35975.8|35925.8|35969|35919|35977.4|35939.1|35950.6|35909|35
1651151130000|2022-04-28 13:05:30|35967.2|35917.2|35949.5|35929.5|35969.6|35933.8|35946.8|35912.2|34
1651151140000|2022-04-28 13:05:40|35948.7|35928.7|35955.6|35905.6|35965.8|35931.1|35947.8|35905|36
1651151150000|2022-04-28 13:05:50|35954.5|35904.5|35950.4|35900.4|35956|35913.4|35933.4|35899.7|25
1651151160000|2022-04-28 13:06:00|35949.4|35899.4|35943.9|35893.9|35959.1|35911.4|35929.1|35889|31
1651151170000|2022-04-28 13:06:10|35948.8|35889.4|35932.7|35882.7|35951.5|35905.7|35916.4|35880.5|36
1651151180000|2022-04-28 13:06:20|35933|35883|35932.1|35882.1|35933.9|35883.9|35930.6|35880.6|31
1651151190000|2022-04-28 13:06:30|35931.5|35881.5|35908.3|35888.3|35936.9|35893.8|35908.3|35873.8|37
1651151200000|2022-04-28 13:06:40|35907.7|35887.7|35874.8|35854.8|35909.6|35888.5|35874.8|35839.6|36
1651151210000|2022-04-28 13:06:50|35891.4|35841.4|35866.2|35846.2|35891.4|35851.8|35862.6|35830.1|40
1651151220000|2022-04-28 13:07:00|35866.8|35846.8|35859.9|35839.9|35881.1|35849.4|35859.8|35827.9|37
1651151230000|2022-04-28 13:07:10|35860.1|35840.1|35860.1|35840.1|35864.5|35844.5|35855.5|35835.5|33
1651151240000|2022-04-28 13:07:20|35860.9|35840.9|35863|35843|35867.7|35847.7|35858.5|35838.5|37
1651151250000|2022-04-28 13:07:30|35862.7|35842.7|35864.2|35844.2|35886.6|35846.3|35861.4|35824.2|26
1651151260000|2022-04-28 13:07:40|35862|35842|35860.6|35840.6|35866.2|35846.2|35858.6|35838.6|33
1651151270000|2022-04-28 13:07:50|35860.5|35840.5|35859.3|35839.3|35864.1|35844.1|35857.8|35837.8|34
1651151280000|2022-04-28 13:08:00|35860.6|35840.6|35868.4|35848.4|35868.4|35848.4|35855.5|35835.5|37
1651151290000|2022-04-28 13:08:10|35868.1|35848.1|35872.1|35852.1|35872.6|35852.6|35866.5|35846.5|34
1651151300000|2022-04-28 13:08:20|35869.6|35849.6|35871.6|35851.6|35872.5|35852.5|35865.1|35845.1|36
1651151310000|2022-04-28 13:08:30|35873.7|35853.7|35873|35853|35873.9|35853.9|35869.5|35849.5|32
1651151320000|2022-04-28 13:08:40|35872.6|35852.6|35879.3|35859.3|35881.9|35861.9|35869.4|35849.4|34
1651151330000|2022-04-28 13:08:50|35878.9|35858.9|35884.1|35864.1|35884.1|35864.1|35878.8|35858.8|20
1651151340000|2022-04-28 13:09:00|35883.5|35863.5|35885.2|35865.2|35887.7|35867.7|35875.7|35855.7|38
1651151350000|2022-04-28 13:09:10|35886.9|35866.9|35885.9|35865.9|35892.5|35872.5|35882.8|35862.8|37
1651151360000|2022-04-28 13:09:20|35886.4|35866.4|35889.1|35869.1|35892|35872|35884.3|35864.3|34
1651151370000|2022-04-28 13:09:30|35887.2|35867.2|35895.7|35875.7|35897.4|35877.4|35886.2|35866.2|29
1651151380000|2022-04-28 13:09:40|35896|35876|35914.7|35894.7|35917.2|35897.2|35895.8|35875.8|34
1651151390000|2022-04-28 13:09:50|35913.9|35893.9|35923.8|35903.8|35924.1|35904.1|35910.6|35890.6|37
1651151400000|2022-04-28 13:10:00|35924.1|35904.1|35922.1|35902.1|35924.9|35904.9|35915.1|35895.1|38
1651151410000|2022-04-28 13:10:10|35922.3|35902.3|35926.5|35906.5|35927.9|35907.9|35921.3|35901.3|34
1651151420000|2022-04-28 13:10:20|35926.7|35906.7|35929.4|35909.4|35932.6|35912.6|35925.9|35905.9|38
1651151430000|2022-04-28 13:10:30|35930|35910|35931.7|35911.7|35935.3|35915.3|35930|35910|38
1651151440000|2022-04-28 13:10:40|35928.8|35908.8|35930.8|35910.8|35931.4|35911.4|35927.9|35907.9|35
1651151450000|2022-04-28 13:10:50|35930.5|35910.5|35929.5|35909.5|35930.7|35910.7|35929|35909|23
1651151460000|2022-04-28 13:11:00|35928.6|35908.6|35929.2|35909.2|35930|35910|35927.8|35907.8|29
1651151470000|2022-04-28 13:11:10|35931.4|35911.4|35926.4|35906.4|35931.7|35911.7|35926.4|35906.4|24
1651151480000|2022-04-28 13:11:20|35926.2|35906.2|35921.6|35901.6|35926.2|35906.2|35919.8|35899.8|36
1651151490000|2022-04-28 13:11:30|35921|35901|35916.9|35896.9|35921|35901|35916.7|35896.7|32
1651151500000|2022-04-28 13:11:40|35916.8|35896.8|35915.3|35895.3|35920.8|35900.8|35915|35895|32
1651151510000|2022-04-28 13:11:50|35915.2|35895.2|35908.6|35888.6|35915.2|35895.2|35907.7|35887.7|36
1651151520000|2022-04-28 13:12:00|35908.7|35888.7|35912.9|35892.9|35916.9|35896.9|35907.1|35887.1|30
1651151530000|2022-04-28 13:12:10|35912.2|35892.2|35909.8|35889.8|35913.1|35893.1|35907.6|35887.6|35
1651151540000|2022-04-28 13:12:20|35909.9|35889.9|35897.1|35877.1|35910.5|35890.5|35895.9|35875.9|24
1651151550000|2022-04-28 13:12:30|35898|35878|35894.3|35874.3|35898.1|35878.1|35891.9|35871.9|32
1651151560000|2022-04-28 13:12:40|35895|35875|35890.3|35870.3|35895.9|35875.9|35887.8|35867.8|36
1651151570000|2022-04-28 13:12:50|35889.9|35869.9|35881.6|35861.6|35890.4|35870.4|35880.4|35860.4|31
1651151580000|2022-04-28 13:13:00|35881.1|35861.1|35868.3|35848.3|35882|35862|35868.3|35848.3|38
1651151590000|2022-04-28 13:13:10|35868.7|35848.7|35871.9|35851.9|35874.7|35854.7|35868.2|35848.2|33
1651151600000|2022-04-28 13:13:20|35872|35852|35875.1|35855.1|35876.2|35856.2|35872|35852|33
1651151610000|2022-04-28 13:13:30|35874.9|35854.9|35884|35864|35884|35864|35874.9|35854.9|36
1651151620000|2022-04-28 13:13:40|35883.6|35863.6|35886.5|35866.5|35888.1|35868.1|35883.5|35863.5|32
1651151630000|2022-04-28 13:13:50|35886.4|35866.4|35890.7|35870.7|35890.7|35870.7|35886.4|35866.4|27
1651151640000|2022-04-28 13:14:00|35890.6|35870.6|35894.3|35874.3|35894.6|35874.6|35890.4|35870.4|32
1651151650000|2022-04-28 13:14:10|35894.4|35874.4|35894.7|35874.7|35895.8|35875.8|35893|35873|33
1651151660000|2022-04-28 13:14:20|35895|35875|35891.9|35871.9|35897.3|35877.3|35891.9|35871.9|27
1651151670000|2022-04-28 13:14:30|35891.4|35871.4|35888.7|35868.7|35894|35874|35888.7|35868.7|32
1651151680000|2022-04-28 13:14:40|35889.2|35869.2|35887.4|35867.4|35889.2|35869.2|35887|35867|29
1651151690000|2022-04-28 13:14:50|35888.7|35868.7|35889.1|35869.1|35892.5|35872.5|35887.6|35867.6|32
1651151700000|2022-04-28 13:15:00|35887.6|35867.6|35886.4|35866.4|35889.3|35869.3|35886.2|35866.2|28
1651151710000|2022-04-28 13:15:10|35886|35866|35880.2|35860.2|35888.1|35868.1|35879.8|35859.8|26
1651151720000|2022-04-28 13:15:20|35880.6|35860.6|35878.8|35858.8|35880.6|35860.6|35878.1|35858.1|29
1651151730000|2022-04-28 13:15:30|35879.1|35859.1|35879.2|35859.2|35881.5|35861.5|35878.1|35858.1|32
1651151740000|2022-04-28 13:15:40|35878.8|35858.8|35881.7|35861.7|35883.7|35863.7|35878.8|35858.8|28
1651151750000|2022-04-28 13:15:50|35881.6|35861.6|35883.7|35863.7|35884.2|35864.2|35881.6|35861.6|24
1651151760000|2022-04-28 13:16:00|35884|35864|35876.8|35856.8|35884|35864|35876.8|35856.8|33
1651151770000|2022-04-28 13:16:10|35877.1|35857.1|35877.7|35857.7|35880.3|35860.3|35875.8|35855.8|29
1651151780000|2022-04-28 13:16:20|35876.8|35856.8|35878.8|35858.8|35880.2|35860.2|35876.8|35856.8|31
1651151790000|2022-04-28 13:16:30|35878.9|35858.9|35879.8|35859.8|35880|35860|35874.6|35854.6|36
1651151800000|2022-04-28 13:16:40|35879.3|35859.3|35872.8|35852.8|35880.4|35860.4|35872.5|35852.5|34
1651151810000|2022-04-28 13:16:50|35872.7|35852.7|35873.1|35853.1|35873.1|35853.1|35870.3|35850.3|33
1651151820000|2022-04-28 13:17:00|35873|35853|35872.8|35852.8|35873|35853|35871.7|35851.7|26
1651151830000|2022-04-28 13:17:10|35873.3|35853.3|35873.4|35853.4|35873.7|35853.7|35871.9|35851.9|31
1651151840000|2022-04-28 13:17:20|35873.9|35853.9|35863.8|35843.8|35873.9|35853.9|35863.4|35843.4|27
1651151850000|2022-04-28 13:17:30|35863.7|35843.7|35869.2|35849.2|35869.2|35849.2|35863.7|35843.7|28
1651151860000|2022-04-28 13:17:40|35868.9|35848.9|35873.4|35853.4|35874|35854|35867|35847|32
1651151870000|2022-04-28 13:17:50|35874.5|35854.5|35876.3|35856.3|35878.6|35858.6|35870.9|35850.9|33
1651151880000|2022-04-28 13:18:00|35877.2|35857.2|35882.7|35862.7|35882.7|35862.7|35877.2|35857.2|34
1651151890000|2022-04-28 13:18:10|35882.4|35862.4|35880.6|35860.6|35882.6|35862.6|35878.6|35858.6|29
1651151900000|2022-04-28 13:18:20|35880.3|35860.3|35873.1|35853.1|35884.1|35864.1|35870.8|35850.8|35
1651151910000|2022-04-28 13:18:30|35873.4|35853.4|35878.2|35858.2|35879.1|35859.1|35872.9|35852.9|33
1651151920000|2022-04-28 13:18:40|35878.5|35858.5|35879.4|35859.4|35879.9|35859.9|35874.6|35854.6|32
1651151930000|2022-04-28 13:18:50|35879.7|35859.7|35886.7|35866.7|35890.3|35870.3|35879.7|35859.7|38
1651151940000|2022-04-28 13:19:00|35884.8|35864.8|35886.7|35866.7|35887.8|35867.8|35880|35860|30
1651151950000|2022-04-28 13:19:10|35888.6|35868.6|35893.2|35873.2|35893.7|35873.7|35887|35867|37
1651151960000|2022-04-28 13:19:20|35893.1|35873.1|35900.4|35880.4|35900.5|35880.5|35892.8|35872.8|34
1651151970000|2022-04-28 13:19:30|35902.1|35882.1|35900.1|35880.1|35902.1|35882.1|35897.8|35877.8|25
1651151980000|2022-04-28 13:19:40|35900|35880|35936.2|35886.2|35936.2|35903.5|35898.3|35878.3|24
1651151990000|2022-04-28 13:19:50|35936.4|35886.4|35962.9|35893.4|35983.8|35919|35923.2|35881.2|36
1651152000000|2022-04-28 13:20:00|35963.7|35898.4|35958.3|35889.3|35971.8|35902.1|35952.1|35882.9|33
1651152010000|2022-04-28 13:20:10|35958.7|35892.7|35956.5|35892.7|35968.6|35900.1|35942.2|35873.7|39
1651152020000|2022-04-28 13:20:20|35946.8|35896.8|35944.9|35894.9|35955.7|35917.4|35928.6|35886.1|35
1651152030000|2022-04-28 13:20:30|35948.4|35891.8|35925.7|35905.7|35950.3|35910|35925.3|35889.6|33
1651152040000|2022-04-28 13:20:40|35925.8|35905.8|35925.1|35905.1|35926.8|35906.8|35925|35905|22
1651152050000|2022-04-28 13:20:50|35925.5|35905.5|35925.1|35905.1|35925.7|35905.7|35924.3|35904.3|27
1651152060000|2022-04-28 13:21:00|35924.8|35904.8|35927|35907|35929.4|35909.4|35924.8|35904.8|31
1651152070000|2022-04-28 13:21:10|35923.4|35903.4|35924.5|35904.5|35924.6|35904.6|35922.8|35902.8|26
1651152080000|2022-04-28 13:21:20|35924.2|35904.2|35924.2|35904.2|35925.2|35905.2|35923.2|35903.2|26
1651152090000|2022-04-28 13:21:30|35925.2|35905.2|35925.8|35905.8|35930|35910|35924.4|35904.4|25
1651152100000|2022-04-28 13:21:40|35925.4|35905.4|35922|35902|35925.4|35905.4|35921|35901|30
1651152110000|2022-04-28 13:21:50|35921.9|35901.9|35924.9|35904.9|35926.2|35906.2|35921.9|35901.9|29
1651152120000|2022-04-28 13:22:00|35925|35905|35924.9|35904.9|35927|35907|35923.9|35903.9|24
1651152130000|2022-04-28 13:22:10|35924.8|35904.8|35929.6|35909.6|35931.9|35911.9|35924.3|35904.3|26
1651152140000|2022-04-28 13:22:20|35928.7|35908.7|35935.7|35915.7|35935.7|35915.7|35928.7|35908.7|34
1651152150000|2022-04-28 13:22:30|35936|35916|35936.5|35916.5|35938.5|35918.5|35935.5|35915.5|30
1651152160000|2022-04-28 13:22:40|35936.8|35916.8|35938.7|35918.7|35942.2|35922.2|35936.8|35916.8|35
1651152170000|2022-04-28 13:22:50|35939.1|35919.1|35940.2|35920.2|35942.6|35922.6|35939.1|35919.1|27
1651152180000|2022-04-28 13:23:00|35939.6|35919.6|35938.5|35918.5|35940|35920|35937.5|35917.5|20
1651152190000|2022-04-28 13:23:10|35940.2|35920.2|35940.5|35920.5|35941.8|35921.8|35939.3|35919.3|25
1651152200000|2022-04-28 13:23:20|35940.8|35920.8|35946|35926|35946|35926|35938.9|35918.9|28
1651152210000|2022-04-28 13:23:30|35945.9|35925.9|35950.1|35930.1|35951.9|35931.9|35945.9|35925.9|33
1651152220000|2022-04-28 13:23:40|35949.9|35929.9|35951.4|35931.4|35952.2|35932.2|35946.5|35926.5|31
1651152230000|2022-04-28 13:23:50|35951.2|35931.2|35952.5|35932.5|35952.7|35932.7|35951.2|35931.2|21
1651152240000|2022-04-28 13:24:00|35952.1|35932.1|35948.4|35928.4|35953.2|35933.2|35948.4|35928.4|29
1651152250000|2022-04-28 13:24:10|35947.9|35927.9|35949|35929|35949|35929|35945.8|35925.8|26
1651152260000|2022-04-28 13:24:20|35948.7|35928.7|35947.6|35927.6|35950.3|35930.3|35946.7|35926.7|30
1651152270000|2022-04-28 13:24:30|35947.3|35927.3|35949.5|35929.5|35950.4|35930.4|35947.3|35927.3|29
1651152280000|2022-04-28 13:24:40|35949.6|35929.6|35948.5|35928.5|35949.6|35929.6|35945.5|35925.5|28
1651152290000|2022-04-28 13:24:50|35948.6|35928.6|35949|35929|35951.9|35931.9|35948.6|35928.6|27
1651152300000|2022-04-28 13:25:00|35947.8|35927.8|35948.4|35928.4|35948.6|35928.6|35945.5|35925.5|32
1651152310000|2022-04-28 13:25:10|35948.5|35928.5|35950.9|35930.9|35952.5|35932.5|35948.5|35928.5|30
1651152320000|2022-04-28 13:25:20|35950.7|35930.7|35950.4|35930.4|35951.1|35931.1|35949.4|35929.4|17
1651152330000|2022-04-28 13:25:30|35950.3|35930.3|35952.3|35932.3|35953.7|35933.7|35950|35930|26
1651152340000|2022-04-28 13:25:40|35952.4|35932.4|35955.7|35935.7|35956.2|35936.2|35952.1|35932.1|27
1651152350000|2022-04-28 13:25:50|35954.8|35934.8|35951.6|35931.6|35954.8|35934.8|35951.4|35931.4|19
1651152360000|2022-04-28 13:26:00|35950.7|35930.7|35950.3|35930.3|35950.7|35930.7|35950|35930|15
1651152370000|2022-04-28 13:26:10|35950.2|35930.2|35942|35922|35950.2|35930.2|35941.8|35921.8|29
1651152380000|2022-04-28 13:26:20|35941.9|35921.9|35941.8|35921.8|35946|35926|35941.6|35921.6|24
1651152390000|2022-04-28 13:26:30|35941.9|35921.9|35931.8|35911.8|35942.8|35922.8|35931.6|35911.6|29
1651152400000|2022-04-28 13:26:40|35932|35912|35925.3|35905.3|35932.1|35912.1|35923.3|35903.3|37
1651152410000|2022-04-28 13:26:50|35925.5|35905.5|35919.9|35899.9|35925.7|35905.7|35919.1|35899.1|32
1651152420000|2022-04-28 13:27:00|35920|35900|35919.9|35899.9|35921.3|35901.3|35919.1|35899.1|30
1651152430000|2022-04-28 13:27:10|35920.4|35900.4|35917.3|35897.3|35920.8|35900.8|35915.7|35895.7|27
1651152440000|2022-04-28 13:27:20|35917.9|35897.9|35911.3|35891.3|35917.9|35897.9|35909.2|35889.2|31
1651152450000|2022-04-28 13:27:30|35911.9|35891.9|35915.7|35895.7|35917.3|35897.3|35910|35890|25
1651152460000|2022-04-28 13:27:40|35916|35896|35916.5|35896.5|35917.4|35897.4|35913.1|35893.1|29
1651152470000|2022-04-28 13:27:50|35916.3|35896.3|35916.3|35896.3|35920.4|35900.4|35915.9|35895.9|25
1651152480000|2022-04-28 13:28:00|35916.2|35896.2|35916|35896|35916.8|35896.8|35915.6|35895.6|23
1651152490000|2022-04-28 13:28:10|35916.1|35896.1|35915.8|35895.8|35916.7|35896.7|35911.8|35891.8|30
1651152500000|2022-04-28 13:28:20|35915.4|35895.4|35925.9|35905.9|35926|35906|35915.4|35895.4|34
1651152510000|2022-04-28 13:28:30|35925.6|35905.6|35924.6|35904.6|35926.8|35906.8|35921.9|35901.9|23
1651152520000|2022-04-28 13:28:40|35924.5|35904.5|35928.6|35908.6|35928.9|35908.9|35923.2|35903.2|36
1651152530000|2022-04-28 13:28:50|35928.8|35908.8|35929.4|35909.4|35930.6|35910.6|35926.1|35906.1|33
1651152540000|2022-04-28 13:29:00|35929.8|35909.8|35932|35912|35932.4|35912.4|35928.9|35908.9|29
1651152550000|2022-04-28 13:29:10|35932.1|35912.1|35929|35909|35932.1|35912.1|35929|35909|23
1651152560000|2022-04-28 13:29:20|35928|35908|35927.4|35907.4|35929|35909|35925.5|35905.5|21
1651152570000|2022-04-28 13:29:30|35927|35907|35928.3|35908.3|35930.8|35910.8|35925.6|35905.6|28
1651152580000|2022-04-28 13:29:40|35927.8|35907.8|35930|35910|35931.2|35911.2|35927.8|35907.8|27
1651152590000|2022-04-28 13:29:50|35929.9|35909.9|35927.9|35907.9|35930.1|35910.1|35926.7|35906.7|25
1651152600000|2022-04-28 13:30:00|35928.2|35908.2|35930.2|35910.2|35930.4|35910.4|35927|35907|34
1651152610000|2022-04-28 13:30:10|35930.3|35910.3|35926.8|35906.8|35930.3|35910.3|35926.4|35906.4|28
1651152620000|2022-04-28 13:30:20|35927.3|35907.3|35923.3|35903.3|35932.1|35912.1|35923.3|35903.3|32
1651152630000|2022-04-28 13:30:30|35923.6|35903.6|35926|35906|35927.6|35907.6|35920.8|35900.8|32
1651152640000|2022-04-28 13:30:40|35927|35907|35934.2|35914.2|35934.7|35914.7|35926.1|35906.1|31
1651152650000|2022-04-28 13:30:50|35934.6|35914.6|35927.9|35907.9|35934.7|35914.7|35927.4|35907.4|24
1651152660000|2022-04-28 13:31:00|35928|35908|35928.7|35908.7|35928.8|35908.8|35926.6|35906.6|31
1651152670000|2022-04-28 13:31:10|35928.6|35908.6|35929.6|35909.6|35931|35911|35928.6|35908.6|22
1651152680000|2022-04-28 13:31:20|35930.2|35910.2|35935.6|35915.6|35937.2|35917.2|35928.7|35908.7|32
1651152690000|2022-04-28 13:31:30|35935.7|35915.7|35935.6|35915.6|35937.4|35917.4|35935.6|35915.6|30
1651152700000|2022-04-28 13:31:40|35934.7|35914.7|35930|35910|35934.7|35914.7|35928.3|35908.3|35
1651152710000|2022-04-28 13:31:50|35927|35907|35929.9|35909.9|35930.7|35910.7|35923.7|35903.7|37
1651152720000|2022-04-28 13:32:00|35930.3|35910.3|35936.9|35916.9|35937.3|35917.3|35930.3|35910.3|34
1651152730000|2022-04-28 13:32:10|35936.8|35916.8|35938.4|35918.4|35941|35921|35935.6|35915.6|36
1651152740000|2022-04-28 13:32:20|35940|35920|35937.7|35917.7|35942.7|35922.7|35937.7|35917.7|33
1651152750000|2022-04-28 13:32:30|35937.6|35917.6|35945.8|35925.8|35945.8|35925.8|35937.6|35917.6|37
1651152760000|2022-04-28 13:32:40|35945.7|35925.7|35949|35929|35949.3|35929.3|35943.8|35923.8|30
1651152770000|2022-04-28 13:32:50|35950.4|35930.4|35959|35939|35960.2|35940.2|35950.4|35930.4|38
1651152780000|2022-04-28 13:33:00|35959.1|35939.1|35953|35933|35959.1|35939.1|35951.9|35931.9|37
1651152790000|2022-04-28 13:33:10|35952.7|35932.7|35942.1|35922.1|35953.8|35933.8|35942.1|35922.1|32
1651152800000|2022-04-28 13:33:20|35943.1|35923.1|35934.1|35914.1|35943.1|35923.1|35932.5|35912.5|35
1651152810000|2022-04-28 13:33:30|35934.4|35914.4|35937.3|35917.3|35937.3|35917.3|35933.6|35913.6|33
1651152820000|2022-04-28 13:33:40|35937.1|35917.1|35934.3|35914.3|35937.1|35917.1|35934.2|35914.2|25
1651152830000|2022-04-28 13:33:50|35935.5|35915.5|35932|35912|35935.5|35915.5|35931.7|35911.7|26
1651152840000|2022-04-28 13:34:00|35931.9|35911.9|35939.4|35919.4|35939.4|35919.4|35931.2|35911.2|27
1651152850000|2022-04-28 13:34:10|35939.6|35919.6|35944.7|35924.7|35945.8|35925.8|35937.8|35917.8|35
1651152860000|2022-04-28 13:34:20|35944.4|35924.4|35945.1|35925.1|35945.2|35925.2|35942.4|35922.4|32
1651152870000|2022-04-28 13:34:30|35945|35925|35941.8|35921.8|35946.2|35926.2|35939.9|35919.9|27
1651152880000|2022-04-28 13:34:40|35942.8|35922.8|35943|35923|35944.2|35924.2|35942|35922|25
1651152890000|2022-04-28 13:34:50|35942.7|35922.7|35946|35926|35947|35927|35941.6|35921.6|21
1651152900000|2022-04-28 13:35:00|35945.6|35925.6|35949.9|35929.9|35950.3|35930.3|35945.1|35925.1|36
1651152910000|2022-04-28 13:35:10|35949.8|35929.8|35951.1|35931.1|35952.1|35932.1|35949.7|35929.7|30
1651152920000|2022-04-28 13:35:20|35950.8|35930.8|35953.6|35933.6|35953.6|35933.6|35949|35929|31
1651152930000|2022-04-28 13:35:30|35952.9|35932.9|35953.7|35933.7|35953.7|35933.7|35951|35931|29
1651152940000|2022-04-28 13:35:40|35952.4|35932.4|35949.2|35929.2|35952.6|35932.6|35948.2|35928.2|30
1651152950000|2022-04-28 13:35:50|35948.4|35928.4|35943.1|35923.1|35948.4|35928.4|35942.5|35922.5|30
1651152960000|2022-04-28 13:36:00|35942.3|35922.3|35920|35900|35942.8|35922.8|35918.1|35898.1|36
1651152970000|2022-04-28 13:36:10|35920.3|35900.3|35917.4|35897.4|35920.5|35900.5|35914.8|35894.8|31
1651152980000|2022-04-28 13:36:20|35917.6|35897.6|35918.5|35898.5|35919.5|35899.5|35916.9|35896.9|27
1651152990000|2022-04-28 13:36:30|35918.1|35898.1|35921.9|35901.9|35924.4|35904.4|35918.1|35898.1|30
1651153000000|2022-04-28 13:36:40|35922.2|35902.2|35923.2|35903.2|35924.2|35904.2|35920.9|35900.9|28
1651153010000|2022-04-28 13:36:50|35922.7|35902.7|35921.5|35901.5|35923.5|35903.5|35920|35900|24
1651153020000|2022-04-28 13:37:00|35922.2|35902.2|35917.2|35897.2|35922.4|35902.4|35916.6|35896.6|28
1651153030000|2022-04-28 13:37:10|35917.3|35897.3|35917.6|35897.6|35918.6|35898.6|35916.1|35896.1|27
1651153040000|2022-04-28 13:37:20|35917.9|35897.9|35920|35900|35920.8|35900.8|35916.7|35896.7|23
1651153050000|2022-04-28 13:37:30|35921|35901|35917.4|35897.4|35921|35901|35914.8|35894.8|30
1651153060000|2022-04-28 13:37:40|35918.2|35898.2|35914.5|35894.5|35918.3|35898.3|35913.6|35893.6|30
1651153070000|2022-04-28 13:37:50|35914.8|35894.8|35917.6|35897.6|35918.1|35898.1|35914.8|35894.8|27
1651153080000|2022-04-28 13:38:00|35917.3|35897.3|35929|35909|35930.6|35910.6|35916.7|35896.7|38
1651153090000|2022-04-28 13:38:10|35929.3|35909.3|35924.9|35904.9|35930.6|35910.6|35924.8|35904.8|29
1651153100000|2022-04-28 13:38:20|35923.3|35903.3|35919.7|35899.7|35925.5|35905.5|35918.8|35898.8|33
1651153110000|2022-04-28 13:38:30|35920.3|35900.3|35920.7|35900.7|35921.6|35901.6|35917.8|35897.8|28
1651153120000|2022-04-28 13:38:40|35921|35901|35925.6|35905.6|35925.6|35905.6|35920.1|35900.1|29
1651153130000|2022-04-28 13:38:50|35925.7|35905.7|35926.3|35906.3|35927.3|35907.3|35924.4|35904.4|23
1651153140000|2022-04-28 13:39:00|35925.9|35905.9|35922.3|35902.3|35927.5|35907.5|35920.4|35900.4|32
1651153150000|2022-04-28 13:39:10|35922.1|35902.1|35923.8|35903.8|35924.3|35904.3|35921.8|35901.8|31
1651153160000|2022-04-28 13:39:20|35926.8|35906.8|35925.9|35905.9|35929.8|35909.8|35923.6|35903.6|36
1651153170000|2022-04-28 13:39:30|35926.4|35906.4|35920.9|35900.9|35926.4|35906.4|35920.4|35900.4|24
1651153180000|2022-04-28 13:39:40|35920.8|35900.8|35914|35894|35921|35901|35908.9|35888.9|32
1651153190000|2022-04-28 13:39:50|35911.8|35891.8|35913.8|35893.8|35916.5|35896.5|35909.6|35889.6|35
1651153200000|2022-04-28 13:40:00|35914|35894|35912.7|35892.7|35915.4|35895.4|35911.2|35891.2|33
1651153210000|2022-04-28 13:40:10|35913.8|35893.8|35902.4|35882.4|35914.1|35894.1|35902.2|35882.2|34
1651153220000|2022-04-28 13:40:20|35902.5|35882.5|35895.4|35875.4|35903.5|35883.5|35893.6|35873.6|39
1651153230000|2022-04-28 13:40:30|35895.9|35875.9|35895.6|35875.6|35898.8|35878.8|35894.9|35874.9|33
1651153240000|2022-04-28 13:40:40|35895.1|35875.1|35904.9|35884.9|35904.9|35884.9|35892.4|35872.4|37
1651153250000|2022-04-28 13:40:50|35902.8|35882.8|35909|35889|35909.4|35889.4|35902.8|35882.8|34
1651153260000|2022-04-28 13:41:00|35908|35888|35909|35889|35910.3|35890.3|35907.2|35887.2|28
1651153270000|2022-04-28 13:41:10|35908.5|35888.5|35909.4|35889.4|35910.8|35890.8|35906.1|35886.1|34
1651153280000|2022-04-28 13:41:20|35910|35890|35905.4|35885.4|35910.9|35890.9|35902.7|35882.7|34
1651153290000|2022-04-28 13:41:30|35906|35886|35905.2|35885.2|35907|35887|35903.9|35883.9|36
1651153300000|2022-04-28 13:41:40|35904.7|35884.7|35906|35886|35906.4|35886.4|35903.3|35883.3|26
1651153310000|2022-04-28 13:41:50|35905.9|35885.9|35909|35889|35910.2|35890.2|35905|35885|31
1651153320000|2022-04-28 13:42:00|35909.2|35889.2|35908.1|35888.1|35911.3|35891.3|35908.1|35888.1|28
1651153330000|2022-04-28 13:42:10|35907.5|35887.5|35910.5|35890.5|35911.3|35891.3|35907.5|35887.5|23
1651153340000|2022-04-28 13:42:20|35909.9|35889.9|35912.1|35892.1|35915.6|35895.6|35909.8|35889.8|33
1651153350000|2022-04-28 13:42:30|35912|35892|35913.2|35893.2|35913.7|35893.7|35909.3|35889.3|28
1651153360000|2022-04-28 13:42:40|35913.5|35893.5|35913.2|35893.2|35913.6|35893.6|35911.5|35891.5|28
1651153370000|2022-04-28 13:42:50|35913.3|35893.3|35911.3|35891.3|35913.3|35893.3|35910.1|35890.1|24
1651153380000|2022-04-28 13:43:00|35911.4|35891.4|35917|35897|35919.3|35899.3|35909.4|35889.4|27
1651153390000|2022-04-28 13:43:10|35917.4|35897.4|35916.7|35896.7|35919|35899|35915.1|35895.1|33
1651153400000|2022-04-28 13:43:20|35916|35896|35912.5|35892.5|35917.3|35897.3|35911.8|35891.8|24
1651153410000|2022-04-28 13:43:30|35911.6|35891.6|35919|35899|35919|35899|35911.6|35891.6|34
1651153420000|2022-04-28 13:43:40|35919.4|35899.4|35922|35902|35922.3|35902.3|35919.2|35899.2|29
1651153430000|2022-04-28 13:43:50|35922.4|35902.4|35923|35903|35925.6|35905.6|35922.4|35902.4|34
1651153440000|2022-04-28 13:44:00|35922.7|35902.7|35929.9|35909.9|35931.4|35911.4|35922.7|35902.7|34
1651153450000|2022-04-28 13:44:10|35929.8|35909.8|35934.7|35914.7|35934.7|35914.7|35929.3|35909.3|33
1651153460000|2022-04-28 13:44:20|35935.2|35915.2|35938.8|35918.8|35940.2|35920.2|35933.9|35913.9|35
1651153470000|2022-04-28 13:44:30|35938.2|35918.2|35940.3|35920.3|35943.4|35923.4|35938.2|35918.2|25
1651153480000|2022-04-28 13:44:40|35940.7|35920.7|35939.1|35919.1|35942|35922|35935.8|35915.8|32
1651153490000|2022-04-28 13:44:50|35938.3|35918.3|35936.1|35916.1|35938.7|35918.7|35934.6|35914.6|29
1651153500000|2022-04-28 13:45:00|35936.7|35916.7|35936.9|35916.9|35938.5|35918.5|35933.2|35913.2|34
1651153510000|2022-04-28 13:45:10|35937.3|35917.3|35936.8|35916.8|35943.3|35923.3|35936.4|35916.4|32
1651153520000|2022-04-28 13:45:20|35937.2|35917.2|35939.1|35919.1|35939.2|35919.2|35934.8|35914.8|25
1651153530000|2022-04-28 13:45:30|35938.7|35918.7|35940.4|35920.4|35941.2|35921.2|35938.1|35918.1|27
1651153540000|2022-04-28 13:45:40|35940.5|35920.5|35936.9|35916.9|35941.4|35921.4|35935.8|35915.8|34
1651153550000|2022-04-28 13:45:50|35937.1|35917.1|35934.1|35914.1|35937.1|35917.1|35933.2|35913.2|34
1651153560000|2022-04-28 13:46:00|35933.1|35913.1|35926.8|35906.8|35934.5|35914.5|35926.3|35906.3|32
1651153570000|2022-04-28 13:46:10|35925.8|35905.8|35932.8|35912.8|35933.4|35913.4|35924.7|35904.7|32
1651153580000|2022-04-28 13:46:20|35931.8|35911.8|35933.3|35913.3|35934|35914|35931.6|35911.6|25
1651153590000|2022-04-28 13:46:30|35932.9|35912.9|35930.4|35910.4|35934.6|35914.6|35930.3|35910.3|23
1651153600000|2022-04-28 13:46:40|35930.6|35910.6|35929.6|35909.6|35931.4|35911.4|35929.6|35909.6|30
1651153610000|2022-04-28 13:46:50|35929.7|35909.7|35928.9|35908.9|35931|35911|35928.5|35908.5|27
1651153620000|2022-04-28 13:47:00|35928.7|35908.7|35936|35916|35937.1|35917.1|35927.9|35907.9|28
1651153630000|2022-04-28 13:47:10|35935.7|35915.7|35937.2|35917.2|35939|35919|35935|35915|29
1651153640000|2022-04-28 13:47:20|35937.4|35917.4|35937.6|35917.6|35938.5|35918.5|35936.2|35916.2|21
1651153650000|2022-04-28 13:47:30|35937.8|35917.8|35933.2|35913.2|35937.8|35917.8|35933.2|35913.2|23
1651153660000|2022-04-28 13:47:40|35933.3|35913.3|35929.5|35909.5|35934.5|35914.5|35927.3|35907.3|29
1651153670000|2022-04-28 13:47:50|35929.8|35909.8|35937.2|35917.2|35938.3|35918.3|35929.5|35909.5|35
1651153680000|2022-04-28 13:48:00|35937.3|35917.3|35933.2|35913.2|35937.4|35917.4|35931.6|35911.6|30
1651153690000|2022-04-28 13:48:10|35931.9|35911.9|35938|35918|35938|35918|35931.9|35911.9|30
1651153700000|2022-04-28 13:48:20|35940.5|35920.5|35935.1|35915.1|35940.5|35920.5|35934.4|35914.4|29
1651153710000|2022-04-28 13:48:30|35934.7|35914.7|35933|35913|35935.9|35915.9|35932.1|35912.1|29
1651153720000|2022-04-28 13:48:40|35932.9|35912.9|35930.4|35910.4|35934.9|35914.9|35930.4|35910.4|28
1651153730000|2022-04-28 13:48:50|35929.5|35909.5|35927.9|35907.9|35931|35911|35927.1|35907.1|31
1651153740000|2022-04-28 13:49:00|35928.1|35908.1|35926.5|35906.5|35928.1|35908.1|35923.8|35903.8|23
1651153750000|2022-04-28 13:49:10|35926.9|35906.9|35924.2|35904.2|35926.9|35906.9|35923.8|35903.8|19
1651153760000|2022-04-28 13:49:20|35924.1|35904.1|35932|35912|35932|35912|35924|35904|24
1651153770000|2022-04-28 13:49:30|35931.5|35911.5|35922.3|35902.3|35931.5|35911.5|35921.6|35901.6|33
1651153780000|2022-04-28 13:49:40|35922.7|35902.7|35932.4|35912.4|35932.4|35912.4|35922.6|35902.6|30
1651153790000|2022-04-28 13:49:50|35932|35912|35925.7|35905.7|35932|35912|35924.4|35904.4|32
1651153800000|2022-04-28 13:50:00|35926.2|35906.2|35916.2|35896.2|35926.2|35906.2|35915|35895|39
1651153810000|2022-04-28 13:50:10|35914|35894|35914.1|35894.1|35915.7|35895.7|35912.9|35892.9|32
1651153820000|2022-04-28 13:50:20|35914.2|35894.2|35903|35883|35915.8|35895.8|35901.3|35881.3|32
1651153830000|2022-04-28 13:50:30|35902.1|35882.1|35890.1|35870.1|35902.1|35882.1|35888.8|35868.8|37
1651153840000|2022-04-28 13:50:40|35890.9|35870.9|35897.4|35877.4|35898.9|35878.9|35890.4|35870.4|38
1651153850000|2022-04-28 13:50:50|35897|35877|35891.8|35871.8|35897.3|35877.3|35887.5|35867.5|26
1651153860000|2022-04-28 13:51:00|35892.5|35872.5|35886.6|35866.6|35893.9|35873.9|35885.5|35865.5|33
1651153870000|2022-04-28 13:51:10|35886.1|35866.1|35891.8|35871.8|35896.7|35876.7|35883.1|35863.1|37
1651153880000|2022-04-28 13:51:20|35891.2|35871.2|35889.9|35869.9|35891.6|35871.6|35887.9|35867.9|25
1651153890000|2022-04-28 13:51:30|35890.4|35870.4|35907.4|35887.4|35907.4|35887.4|35890.4|35870.4|37
1651153900000|2022-04-28 13:51:40|35907.8|35887.8|35902.3|35882.3|35910.2|35890.2|35902.3|35882.3|37
1651153910000|2022-04-28 13:51:50|35904.2|35884.2|35906.6|35886.6|35909.6|35889.6|35902.3|35882.3|32
1651153920000|2022-04-28 13:52:00|35906.9|35886.9|35903.4|35883.4|35908.8|35888.8|35902.7|35882.7|28
1651153930000|2022-04-28 13:52:10|35903.6|35883.6|35903.1|35883.1|35908.5|35888.5|35903.1|35883.1|33
1651153940000|2022-04-28 13:52:20|35903.3|35883.3|35898|35878|35905.1|35885.1|35897|35877|29
1651153950000|2022-04-28 13:52:30|35897.8|35877.8|35892.4|35872.4|35897.8|35877.8|35889.5|35869.5|36
1651153960000|2022-04-28 13:52:40|35892.1|35872.1|35884.9|35864.9|35892.5|35872.5|35884.9|35864.9|35
1651153970000|2022-04-28 13:52:50|35885|35865|35887.1|35867.1|35889.5|35869.5|35883.8|35863.8|39
1651153980000|2022-04-28 13:53:00|35887.5|35867.5|35895.8|35875.8|35895.8|35875.8|35887.5|35867.5|32
1651153990000|2022-04-28 13:53:10|35895|35875|35908|35888|35908.7|35888.7|35893.8|35873.8|36
1651154000000|2022-04-28 13:53:20|35909.2|35889.2|35906.2|35886.2|35914.1|35894.1|35906.2|35886.2|33
1651154010000|2022-04-28 13:53:30|35906.6|35886.6|35901.2|35881.2|35908.8|35888.8|35900.9|35880.9|30
1651154020000|2022-04-28 13:53:40|35903.7|35883.7|35902.6|35882.6|35903.7|35883.7|35901.6|35881.6|28
1651154030000|2022-04-28 13:53:50|35903.3|35883.3|35900.6|35880.6|35905.3|35885.3|35900.6|35880.6|28
1651154040000|2022-04-28 13:54:00|35901|35881|35915|35895|35915.2|35895.2|35901|35881|26
1651154050000|2022-04-28 13:54:10|35919.1|35899.1|35926.3|35906.3|35926.3|35906.3|35919.1|35899.1|29
1651154060000|2022-04-28 13:54:20|35926.2|35906.2|35916|35856.7|35926.6|35906.6|35902.9|35854.1|33
1651154070000|2022-04-28 13:54:30|35913.1|35856.1|35918.7|35859|35925.1|35862.2|35907.2|35854.2|32
1651154080000|2022-04-28 13:54:40|35921.4|35857.5|35918.6|35858.8|35923.1|35863.5|35911.7|35857.2|32
1651154090000|2022-04-28 13:54:50|35917.9|35858.2|35892.3|35872.3|35918.5|35873.5|35890.6|35858.2|28
1651154100000|2022-04-28 13:55:00|35891|35871|35899.7|35879.7|35900.2|35880.2|35888.9|35868.9|37
1651154110000|2022-04-28 13:55:10|35899.3|35879.3|35901.7|35881.7|35901.7|35881.7|35897.8|35877.8|32
1651154120000|2022-04-28 13:55:20|35904.3|35884.3|35900.3|35880.3|35904.3|35884.3|35898.7|35878.7|29
1651154130000|2022-04-28 13:55:30|35900.8|35880.8|35900|35880|35904.8|35884.8|35899|35879|34
1651154140000|2022-04-28 13:55:40|35899.9|35879.9|35899.4|35879.4|35901.3|35881.3|35898|35878|31
1651154150000|2022-04-28 13:55:50|35900|35880|35903.1|35883.1|35903.1|35883.1|35899.6|35879.6|26
1651154160000|2022-04-28 13:56:00|35901.9|35881.9|35900.1|35880.1|35902.4|35882.4|35899.2|35879.2|24
1651154170000|2022-04-28 13:56:10|35897.6|35877.6|35894.7|35874.7|35902.2|35882.2|35892|35872|23
1651154180000|2022-04-28 13:56:20|35895.2|35875.2|35899.2|35879.2|35900.2|35880.2|35893.5|35873.5|28
1651154190000|2022-04-28 13:56:30|35899.7|35879.7|35901.3|35881.3|35903.3|35883.3|35896.8|35876.8|32
1651154200000|2022-04-28 13:56:40|35900.7|35880.7|35902.4|35882.4|35911.7|35891.7|35900.7|35880.7|36
1651154210000|2022-04-28 13:56:50|35903.2|35883.2|35897.2|35877.2|35903.2|35883.2|35891.7|35871.7|37
1651154220000|2022-04-28 13:57:00|35896.9|35876.9|35892.3|35872.3|35898.1|35878.1|35891.8|35871.8|32
1651154230000|2022-04-28 13:57:10|35892.7|35872.7|35892.9|35872.9|35894.1|35874.1|35892|35872|23
1651154240000|2022-04-28 13:57:20|35893.4|35873.4|35893|35873|35897.8|35877.8|35891.9|35871.9|35
1651154250000|2022-04-28 13:57:30|35894|35874|35890.1|35870.1|35895.6|35875.6|35890.1|35870.1|26
1651154260000|2022-04-28 13:57:40|35890.7|35870.7|35894.2|35874.2|35894.2|35874.2|35890.3|35870.3|26
1651154270000|2022-04-28 13:57:50|35894.3|35874.3|35897.2|35877.2|35897.3|35877.3|35892.7|35872.7|28
1651154280000|2022-04-28 13:58:00|35898.9|35878.9|35899|35879|35901.7|35881.7|35896.9|35876.9|34
1651154290000|2022-04-28 13:58:10|35899.1|35879.1|35898.3|35878.3|35901.6|35881.6|35898.2|35878.2|28
1651154300000|2022-04-28 13:58:20|35899.4|35879.4|35902.2|35882.2|35902.3|35882.3|35898|35878|32
1651154310000|2022-04-28 13:58:30|35902.1|35882.1|35895|35875|35903.6|35883.6|35894.6|35874.6|33
1651154320000|2022-04-28 13:58:40|35896.4|35876.4|35895.5|35875.5|35896.7|35876.7|35894.4|35874.4|33
1651154330000|2022-04-28 13:58:50|35895.9|35875.9|35902.3|35882.3|35903.5|35883.5|35895.4|35875.4|28
1651154340000|2022-04-28 13:59:00|35904.8|35884.8|35903.8|35883.8|35907.2|35887.2|35902.1|35882.1|32
1651154350000|2022-04-28 13:59:10|35904.7|35884.7|35901.9|35881.9|35904.7|35884.7|35901.7|35881.7|29
1651154360000|2022-04-28 13:59:20|35901.8|35881.8|35905.5|35885.5|35905.5|35885.5|35901.8|35881.8|21
1651154370000|2022-04-28 13:59:30|35905.4|35885.4|35906.8|35886.8|35907.8|35887.8|35905.4|35885.4|26
1651154380000|2022-04-28 13:59:40|35906.6|35886.6|35887.9|35867.9|35906.6|35886.6|35887.2|35867.2|37
1651154390000|2022-04-28 13:59:50|35887.2|35867.2|35889|35869|35895.9|35875.9|35886.8|35866.8|35
1651154400000|2022-04-28 14:00:00|35889.4|35869.4|35898.4|35878.4|35900.9|35880.9|35889.4|35869.4|37
1651154410000|2022-04-28 14:00:10|35899.5|35879.5|35899.9|35879.9|35900.7|35880.7|35895.1|35875.1|31
1651154420000|2022-04-28 14:00:20|35900.9|35880.9|35902.6|35882.6|35904.9|35884.9|35898.6|35878.6|37
1651154430000|2022-04-28 14:00:30|35904|35884|35906.7|35886.7|35908.3|35888.3|35903.1|35883.1|32
1651154440000|2022-04-28 14:00:40|35906.4|35886.4|35907.7|35887.7|35909.5|35889.5|35905.3|35885.3|34
1651154450000|2022-04-28 14:00:50|35907.5|35887.5|35909.8|35889.8|35910.8|35890.8|35906.7|35886.7|34
1651154460000|2022-04-28 14:01:00|35908.4|35888.4|35900.4|35880.4|35908.4|35888.4|35895.5|35875.5|36
1651154470000|2022-04-28 14:01:10|35900.1|35880.1|35904.6|35884.6|35904.8|35884.8|35898|35878|31
1651154480000|2022-04-28 14:01:20|35906.4|35886.4|35919.7|35899.7|35920.4|35900.4|35905.6|35885.6|39
1651154490000|2022-04-28 14:01:30|35919.6|35899.6|35915.9|35895.9|35920.5|35900.5|35914.9|35894.9|34
1651154500000|2022-04-28 14:01:40|35915.6|35895.6|35918.3|35898.3|35918.3|35898.3|35914.1|35894.1|31
1651154510000|2022-04-28 14:01:50|35918|35898|35920.6|35900.6|35921.3|35901.3|35918|35898|33
1651154520000|2022-04-28 14:02:00|35918.9|35898.9|35913.8|35893.8|35924.3|35904.3|35913.8|35893.8|31
1651154530000|2022-04-28 14:02:10|35914.6|35894.6|35914.2|35894.2|35917.7|35897.7|35913.2|35893.2|31
1651154540000|2022-04-28 14:02:20|35914.3|35894.3|35913.4|35893.4|35914.3|35894.3|35909.8|35889.8|37
1651154550000|2022-04-28 14:02:30|35913.5|35893.5|35916.3|35896.3|35916.4|35896.4|35911.3|35891.3|30
1651154560000|2022-04-28 14:02:40|35916.4|35896.4|35923.2|35903.2|35928.1|35908.1|35915.7|35895.7|36
1651154570000|2022-04-28 14:02:50|35924.6|35904.6|35919.2|35899.2|35924.9|35904.9|35918.3|35898.3|33
1651154580000|2022-04-28 14:03:00|35919.4|35899.4|35926.3|35906.3|35926.3|35906.3|35919.4|35899.4|35
1651154590000|2022-04-28 14:03:10|35926.1|35906.1|35923.4|35903.4|35927|35907|35923.4|35903.4|26
1651154600000|2022-04-28 14:03:20|35926.5|35906.5|35924.8|35904.8|35928.7|35908.7|35924.2|35904.2|30
1651154610000|2022-04-28 14:03:30|35924.7|35904.7|35929.7|35909.7|35929.7|35909.7|35924.7|35904.7|27
1651154620000|2022-04-28 14:03:40|35930.2|35910.2|35933.3|35913.3|35935.7|35915.7|35926.7|35906.7|39
1651154630000|2022-04-28 14:03:50|35935.5|35915.5|35922.3|35902.3|35944.3|35916.8|35920.9|35886|35
1651154640000|2022-04-28 14:04:00|35922.1|35902.1|35915.1|35895.1|35923.2|35903.2|35915.1|35895.1|37
1651154650000|2022-04-28 14:04:10|35916.5|35896.5|35916|35896|35939.3|35896.7|35913.9|35880.9|31
1651154660000|2022-04-28 14:04:20|35915.2|35895.2|35906.6|35886.6|35915.2|35895.2|35905.1|35885.1|36
1651154670000|2022-04-28 14:04:30|35906.5|35886.5|35911.6|35891.6|35913.1|35893.1|35899.8|35879.8|35
1651154680000|2022-04-28 14:04:40|35913.2|35893.2|35914.6|35894.6|35940.7|35896.4|35911.2|35878.5|35
1651154690000|2022-04-28 14:04:50|35914.4|35894.4|35912|35892|35914.5|35894.5|35908.3|35888.3|31
1651154700000|2022-04-28 14:05:00|35912.7|35892.7|35907|35887|35912.7|35892.7|35903.4|35883.4|36
1651154710000|2022-04-28 14:05:10|35908.4|35888.4|35908.2|35888.2|35909.3|35889.3|35906|35886|29
1651154720000|2022-04-28 14:05:20|35911.5|35891.5|35909.5|35889.5|35932|35891.5|35903.8|35870.7|31
1651154730000|2022-04-28 14:05:30|35909.4|35889.4|35896|35876|35919.1|35889.4|35896|35858.2|38
1651154740000|2022-04-28 14:05:40|35897.4|35877.4|35894.6|35874.6|35897.4|35877.4|35891.8|35871.8|32
1651154750000|2022-04-28 14:05:50|35895.7|35875.7|35895.6|35875.6|35897.6|35877.6|35893.6|35873.6|35
1651154760000|2022-04-28 14:06:00|35896|35876|35898.9|35878.9|35898.9|35878.9|35895.2|35875.2|26
1651154770000|2022-04-28 14:06:10|35897.4|35877.4|35880.9|35860.9|35898.2|35878.2|35879.2|35859.2|35
1651154780000|2022-04-28 14:06:20|35880.2|35860.2|35873.9|35853.9|35882.4|35862.4|35871.1|35851.1|33
1651154790000|2022-04-28 14:06:30|35876.6|35856.6|35868.9|35848.9|35876.6|35856.6|35865.2|35845.2|36
1651154800000|2022-04-28 14:06:40|35870.9|35850.9|35857.6|35837.6|35874.2|35850.9|35851.7|35817.8|38
1651154810000|2022-04-28 14:06:50|35859.2|35839.2|35858.1|35838.1|35859.2|35839.2|35852.7|35832.7|31
1651154820000|2022-04-28 14:07:00|35861.3|35841.3|35855.8|35835.8|35863.4|35843.4|35855.2|35835.2|34
1651154830000|2022-04-28 14:07:10|35856|35836|35854.1|35834.1|35856.9|35836.9|35853.5|35833.5|30
1651154840000|2022-04-28 14:07:20|35853.9|35833.9|35857.1|35837.1|35857.6|35837.6|35853.2|35833.2|31
1651154850000|2022-04-28 14:07:30|35857.3|35837.3|35845.7|35825.7|35857.4|35837.4|35845|35825|33
1651154860000|2022-04-28 14:07:40|35846.2|35826.2|35848.6|35828.6|35849.5|35829.5|35845.7|35825.7|34
1651154870000|2022-04-28 14:07:50|35848.7|35828.7|35851.6|35831.6|35852|35832|35846|35826|31
1651154880000|2022-04-28 14:08:00|35850.7|35830.7|35849.3|35829.3|35850.7|35830.7|35846.8|35826.8|33
1651154890000|2022-04-28 14:08:10|35848.4|35828.4|35850.2|35830.2|35851|35831|35835|35815|40
1651154900000|2022-04-28 14:08:20|35848.2|35828.2|35839.4|35819.4|35855.7|35835.7|35838.2|35818.2|40
1651154910000|2022-04-28 14:08:30|35839.6|35819.6|35840.9|35820.9|35840.9|35820.9|35836.7|35816.7|34
1651154920000|2022-04-28 14:08:40|35840.6|35820.6|35839.5|35819.5|35844.4|35824.4|35837.9|35817.9|35
1651154930000|2022-04-28 14:08:50|35839.7|35819.7|35855.8|35835.8|35870.2|35835.8|35839.5|35819.1|34
1651154940000|2022-04-28 14:09:00|35856.8|35836.8|35858.5|35838.5|35858.8|35838.8|35854.9|35834.9|30
1651154950000|2022-04-28 14:09:10|35859.1|35839.1|35854.4|35834.4|35879.3|35839.5|35854.4|35813.7|28
1651154960000|2022-04-28 14:09:20|35855.1|35835.1|35856.6|35836.6|35858.8|35838.8|35854.9|35834.9|32
1651154970000|2022-04-28 14:09:30|35857.2|35837.2|35859.9|35839.9|35860.3|35840.3|35857.2|35837.2|25
1651154980000|2022-04-28 14:09:40|35860|35840|35858.3|35838.3|35879.7|35840.2|35856.7|35818|33
1651154990000|2022-04-28 14:09:50|35858.9|35838.9|35864.1|35844.1|35883|35844.8|35858.9|35824.1|28
1651155000000|2022-04-28 14:10:00|35863.2|35843.2|35873|35853|35873.6|35853.6|35861.5|35841.5|35
1651155010000|2022-04-28 14:10:10|35872.5|35852.5|35873.5|35853.5|35875.4|35855.4|35872.5|35852.5|31
1651155020000|2022-04-28 14:10:20|35873.7|35853.7|35870.8|35850.8|35874.2|35854.2|35869.8|35849.8|23
1651155030000|2022-04-28 14:10:30|35871.3|35851.3|35866.1|35846.1|35871.3|35851.3|35865.1|35845.1|31
1651155040000|2022-04-28 14:10:40|35865.8|35845.8|35869.1|35849.1|35871|35851|35865.8|35845.8|32
1651155050000|2022-04-28 14:10:50|35868.8|35848.8|35866|35846|35870.3|35850.3|35865|35845|31
1651155060000|2022-04-28 14:11:00|35866.3|35846.3|35861|35841|35868.1|35848.1|35859.7|35839.7|32
1651155070000|2022-04-28 14:11:10|35860.5|35840.5|35865.5|35845.5|35866.3|35846.3|35859.8|35839.8|27
1651155080000|2022-04-28 14:11:20|35865.1|35845.1|35866.6|35846.6|35866.7|35846.7|35864|35844|27
1651155090000|2022-04-28 14:11:30|35866.1|35846.1|35865.2|35845.2|35866.8|35846.8|35861|35841|35
1651155100000|2022-04-28 14:11:40|35865|35845|35885.5|35835.5|35890.1|35851.3|35864.3|35831|34
1651155110000|2022-04-28 14:11:50|35886.1|35836.1|35870.9|35850.9|35892.8|35853|35869.5|35833|32
1651155120000|2022-04-28 14:12:00|35871.6|35851.6|35874.9|35854.9|35874.9|35854.9|35871.6|35851.6|25
1651155130000|2022-04-28 14:12:10|35875.2|35855.2|35881|35861|35881.1|35861.1|35875|35855|35
1651155140000|2022-04-28 14:12:20|35880.5|35860.5|35885.9|35865.9|35885.9|35865.9|35879.5|35859.5|32
1651155150000|2022-04-28 14:12:30|35885.8|35865.8|35882.5|35862.5|35885.9|35865.9|35882.5|35862.5|27
1651155160000|2022-04-28 14:12:40|35882.1|35862.1|35883.5|35863.5|35883.5|35863.5|35880.9|35860.9|20
1651155170000|2022-04-28 14:12:50|35883.6|35863.6|35892|35872|35892|35872|35882|35862|28
1651155180000|2022-04-28 14:13:00|35889.4|35869.4|35887.7|35867.7|35890|35870|35885.9|35865.9|30
1651155190000|2022-04-28 14:13:10|35889|35869|35888.1|35868.1|35889|35869|35885.3|35865.3|24
1651155200000|2022-04-28 14:13:20|35888.6|35868.6|35898.2|35878.2|35911.2|35879|35888.6|35861.2|24
1651155210000|2022-04-28 14:13:30|35898.6|35878.6|35892.7|35872.7|35917.3|35879.1|35890.9|35849.5|35
1651155220000|2022-04-28 14:13:40|35893.4|35873.4|35891.7|35871.7|35893.9|35873.9|35888|35868|31
1651155230000|2022-04-28 14:13:50|35891.3|35871.3|35889.2|35869.2|35893.3|35873.3|35887.9|35867.9|35
1651155240000|2022-04-28 14:14:00|35889.5|35869.5|35893.9|35873.9|35893.9|35873.9|35889.4|35869.4|31
1651155250000|2022-04-28 14:14:10|35894.2|35874.2|35894.2|35874.2|35895.2|35875.2|35890.7|35870.7|29
1651155260000|2022-04-28 14:14:20|35893.3|35873.3|35899|35879|35899.8|35879.8|35893.3|35873.3|36
1651155270000|2022-04-28 14:14:30|35899.1|35879.1|35902.8|35882.8|35903.1|35883.1|35895.2|35875.2|37
1651155280000|2022-04-28 14:14:40|35903.5|35883.5|35899.3|35879.3|35903.5|35883.5|35893.5|35873.5|27
1651155290000|2022-04-28 14:14:50|35899|35879|35901.6|35881.6|35901.8|35881.8|35899|35879|28
1651155300000|2022-04-28 14:15:00|35900.8|35880.8|35908|35888|35908.6|35888.6|35900|35880|33
1651155310000|2022-04-28 14:15:10|35907.5|35887.5|35903.5|35883.5|35917.9|35889.4|35900.9|35866.2|34
1651155320000|2022-04-28 14:15:20|35903.7|35883.7|35907.1|35887.1|35907.1|35887.1|35902.4|35882.4|32
1651155330000|2022-04-28 14:15:30|35907.5|35887.5|35908.7|35888.7|35908.7|35888.7|35904.7|35884.7|32
1651155340000|2022-04-28 14:15:40|35907.8|35887.8|35906.3|35886.3|35908.4|35888.4|35905.5|35885.5|35
1651155350000|2022-04-28 14:15:50|35906.8|35886.8|35914.8|35894.8|35916.6|35896.6|35905.7|35885.7|32
1651155360000|2022-04-28 14:16:00|35914.9|35894.9|35921.6|35901.6|35924.1|35904.1|35912.5|35892.5|32
1651155370000|2022-04-28 14:16:10|35922.3|35902.3|35924.2|35904.2|35924.3|35904.3|35920|35900|29
1651155380000|2022-04-28 14:16:20|35923.7|35903.7|35923.2|35903.2|35924.7|35904.7|35922.2|35902.2|28
1651155390000|2022-04-28 14:16:30|35922.9|35902.9|35912.1|35892.1|35932|35902.9|35910.2|35879.9|36
1651155400000|2022-04-28 14:16:40|35910|35890|35919.7|35869.7|35929.1|35891.7|35903.2|35864.6|40
1651155410000|2022-04-28 14:16:50|35919.4|35869.4|35904.8|35884.8|35919.8|35884.9|35901.4|35869.3|34
1651155420000|2022-04-28 14:17:00|35904.9|35884.9|35899.5|35879.5|35928.8|35887.7|35898.7|35863|32
1651155430000|2022-04-28 14:17:10|35901.4|35881.4|35899.9|35879.9|35901.6|35881.6|35897.9|35877.9|34
1651155440000|2022-04-28 14:17:20|35900.2|35880.2|35900.3|35880.3|35901.1|35881.1|35898.8|35878.8|35
1651155450000|2022-04-28 14:17:30|35900.4|35880.4|35902.5|35882.5|35903|35883|35894.8|35874.8|37
1651155460000|2022-04-28 14:17:40|35902.6|35882.6|35901.6|35881.6|35904.4|35884.4|35900.9|35880.9|34
1651155470000|2022-04-28 14:17:50|35901.5|35881.5|35901.2|35881.2|35904.1|35884.1|35901.2|35881.2|34
1651155480000|2022-04-28 14:18:00|35899.7|35879.7|35902.9|35882.9|35903|35883|35899.3|35879.3|33
1651155490000|2022-04-28 14:18:10|35902.5|35882.5|35899.4|35879.4|35903|35883|35897.8|35877.8|30
1651155500000|2022-04-28 14:18:20|35899.2|35879.2|35894.8|35874.8|35899.5|35879.5|35894.8|35874.8|28
1651155510000|2022-04-28 14:18:30|35895.1|35875.1|35895|35875|35897.2|35877.2|35894.7|35874.7|24
1651155520000|2022-04-28 14:18:40|35895.1|35875.1|35895.8|35875.8|35895.8|35875.8|35893.1|35873.1|28
1651155530000|2022-04-28 14:18:50|35897.1|35877.1|35895.4|35875.4|35897.8|35877.8|35894.1|35874.1|26
1651155540000|2022-04-28 14:19:00|35894.4|35874.4|35892.5|35872.5|35916.5|35875.9|35890.6|35853.1|34
1651155550000|2022-04-28 14:19:10|35892.6|35872.6|35892.9|35872.9|35895.3|35875.3|35892.6|35872.6|29
1651155560000|2022-04-28 14:19:20|35892.5|35872.5|35891.9|35871.9|35893.1|35873.1|35891.3|35871.3|20
1651155570000|2022-04-28 14:19:30|35890.8|35870.8|35891.1|35871.1|35894.1|35874.1|35889.6|35869.6|29
1651155580000|2022-04-28 14:19:40|35890.4|35870.4|35883.8|35863.8|35890.4|35870.4|35883.8|35863.8|30
1651155590000|2022-04-28 14:19:50|35884|35864|35887.5|35867.5|35887.5|35867.5|35881|35861|37
1651155600000|2022-04-28 14:20:00|35887.6|35867.6|35887.5|35867.5|35888.2|35868.2|35886.1|35866.1|32
1651155610000|2022-04-28 14:20:10|35887.7|35867.7|35891.1|35871.1|35895.9|35875.9|35886.6|35866.6|36
1651155620000|2022-04-28 14:20:20|35891.7|35871.7|35890.8|35870.8|35892.5|35872.5|35888.8|35868.8|34
1651155630000|2022-04-28 14:20:30|35889.4|35869.4|35890|35870|35890.2|35870.2|35888.1|35868.1|28
1651155640000|2022-04-28 14:20:40|35889.7|35869.7|35889.7|35869.7|35889.7|35869.7|35888.1|35868.1|24
1651155650000|2022-04-28 14:20:50|35889.6|35869.6|35891.1|35871.1|35891.1|35871.1|35886.1|35866.1|36
1651155660000|2022-04-28 14:21:00|35891.3|35871.3|35892.3|35872.3|35894.5|35874.5|35890.9|35870.9|29
1651155670000|2022-04-28 14:21:10|35891.5|35871.5|35892.3|35872.3|35893.4|35873.4|35891.4|35871.4|19
1651155680000|2022-04-28 14:21:20|35892.1|35872.1|35888.9|35868.9|35892.6|35872.6|35888.1|35868.1|25
1651155690000|2022-04-28 14:21:30|35889|35869|35892.3|35872.3|35892.3|35872.3|35886.7|35866.7|29
1651155700000|2022-04-28 14:21:40|35892.2|35872.2|35895.3|35875.3|35895.3|35875.3|35890.2|35870.2|23
1651155710000|2022-04-28 14:21:50|35895.4|35875.4|35890.7|35870.7|35895.4|35875.4|35889.9|35869.9|25
1651155720000|2022-04-28 14:22:00|35890.4|35870.4|35890.8|35870.8|35890.8|35870.8|35888.2|35868.2|32
1651155730000|2022-04-28 14:22:10|35891.1|35871.1|35892.9|35872.9|35892.9|35872.9|35889.3|35869.3|24
1651155740000|2022-04-28 14:22:20|35892.4|35872.4|35894.6|35874.6|35895|35875|35890.6|35870.6|30
1651155750000|2022-04-28 14:22:30|35895|35875|35893.6|35873.6|35895|35875|35893.6|35873.6|26
1651155760000|2022-04-28 14:22:40|35894.2|35874.2|35889.8|35869.8|35894.7|35874.7|35889.4|35869.4|21
1651155770000|2022-04-28 14:22:50|35891|35871|35890.6|35870.6|35892.2|35872.2|35889.3|35869.3|34
1651155780000|2022-04-28 14:23:00|35890.2|35870.2|35894.7|35874.7|35896.1|35876.1|35886.3|35866.3|30
1651155790000|2022-04-28 14:23:10|35894.6|35874.6|35899.6|35879.6|35901.8|35881.8|35894|35874|36
1651155800000|2022-04-28 14:23:20|35900.1|35880.1|35898.7|35878.7|35901.1|35881.1|35898.7|35878.7|25
1651155810000|2022-04-28 14:23:30|35898.8|35878.8|35894.5|35874.5|35899.1|35879.1|35893.6|35873.6|23
1651155820000|2022-04-28 14:23:40|35895.5|35875.5|35884.6|35864.6|35895.8|35875.8|35883.5|35863.5|32
1651155830000|2022-04-28 14:23:50|35885.5|35865.5|35877.2|35857.2|35885.5|35865.5|35876.9|35856.9|31
1651155840000|2022-04-28 14:24:00|35877.1|35857.1|35885.9|35865.9|35886.8|35866.8|35876.3|35856.3|34
1651155850000|2022-04-28 14:24:10|35886.6|35866.6|35884.6|35864.6|35903.6|35868.2|35882.6|35847.1|34
1651155860000|2022-04-28 14:24:20|35884.1|35864.1|35889.7|35869.7|35891.1|35871.1|35883.9|35863.9|29
1651155870000|2022-04-28 14:24:30|35890.3|35870.3|35884.8|35864.8|35892.8|35872.8|35884.3|35864.3|35
1651155880000|2022-04-28 14:24:40|35886.6|35866.6|35891.6|35871.6|35892.4|35872.4|35884.5|35864.5|34
1651155890000|2022-04-28 14:24:50|35893.7|35873.7|35890|35870|35893.7|35873.7|35888.9|35868.9|29
1651155900000|2022-04-28 14:25:00|35889.6|35869.6|35892.9|35872.9|35892.9|35872.9|35884.8|35864.8|37
1651155910000|2022-04-28 14:25:10|35893.1|35873.1|35901|35881|35902.6|35882.6|35892.9|35872.9|36
1651155920000|2022-04-28 14:25:20|35901.6|35881.6|35907.4|35887.4|35909.4|35889.4|35901.6|35881.6|37
1651155930000|2022-04-28 14:25:30|35907|35887|35902.2|35882.2|35910.2|35890.2|35902.2|35882.2|32
1651155940000|2022-04-28 14:25:40|35903.8|35883.8|35900.6|35880.6|35904.6|35884.6|35900.1|35880.1|36
1651155950000|2022-04-28 14:25:50|35901.4|35881.4|35892.6|35872.6|35901.4|35881.4|35892.6|35872.6|32
1651155960000|2022-04-28 14:26:00|35891.5|35871.5|35892.6|35872.6|35895.2|35875.2|35890.2|35870.2|34
1651155970000|2022-04-28 14:26:10|35892.4|35872.4|35891|35871|35892.5|35872.5|35885.7|35865.7|32
1651155980000|2022-04-28 14:26:20|35891.5|35871.5|35891.9|35871.9|35896.2|35876.2|35888.6|35868.6|33
1651155990000|2022-04-28 14:26:30|35889.6|35869.6|35888.8|35868.8|35889.8|35869.8|35886.5|35866.5|31
1651156000000|2022-04-28 14:26:40|35889.2|35869.2|35889.6|35869.6|35890.1|35870.1|35888.5|35868.5|23
1651156010000|2022-04-28 14:26:50|35889.9|35869.9|35888.7|35868.7|35889.9|35869.9|35888.1|35868.1|22
1651156020000|2022-04-28 14:27:00|35888.4|35868.4|35894.5|35874.5|35896.4|35876.4|35888.3|35868.3|34
1651156030000|2022-04-28 14:27:10|35895.6|35875.6|35901.5|35881.5|35902|35882|35895.6|35875.6|37
1651156040000|2022-04-28 14:27:20|35900.3|35880.3|35896.8|35876.8|35900.5|35880.5|35896.8|35876.8|27
1651156050000|2022-04-28 14:27:30|35895|35875|35889.1|35869.1|35899.2|35879.2|35888.1|35868.1|33
1651156060000|2022-04-28 14:27:40|35888.4|35868.4|35888.9|35868.9|35889.4|35869.4|35885.2|35865.2|28
1651156070000|2022-04-28 14:27:50|35889.3|35869.3|35880.2|35860.2|35891.5|35871.5|35879.4|35859.4|32
1651156080000|2022-04-28 14:28:00|35880.8|35860.8|35877.4|35857.4|35880.8|35860.8|35874.4|35854.4|34
1651156090000|2022-04-28 14:28:10|35877.1|35857.1|35875.4|35855.4|35877.8|35857.8|35873.9|35853.9|33
1651156100000|2022-04-28 14:28:20|35875.2|35855.2|35876.3|35856.3|35878.8|35858.8|35875.1|35855.1|32
1651156110000|2022-04-28 14:28:30|35876.4|35856.4|35874.1|35854.1|35877.6|35857.6|35872|35852|35
1651156120000|2022-04-28 14:28:40|35874.2|35854.2|35875.3|35855.3|35876.9|35856.9|35872.7|35852.7|30
1651156130000|2022-04-28 14:28:50|35875.2|35855.2|35866.3|35846.3|35892.4|35855.2|35865.7|35829|32
1651156140000|2022-04-28 14:29:00|35867.7|35847.7|35867|35847|35871.4|35851.4|35866.3|35846.3|32
1651156150000|2022-04-28 14:29:10|35867.9|35847.9|35870.8|35850.8|35872.8|35852.8|35867.9|35847.9|36
1651156160000|2022-04-28 14:29:20|35870.7|35850.7|35873.9|35853.9|35873.9|35853.9|35869.3|35849.3|28
1651156170000|2022-04-28 14:29:30|35873.7|35853.7|35877.5|35857.5|35878.3|35858.3|35872.2|35852.2|35
1651156180000|2022-04-28 14:29:40|35875.6|35855.6|35882.3|35862.3|35883.7|35863.7|35875.4|35855.4|34
1651156190000|2022-04-28 14:29:50|35882|35862|35885|35865|35886.3|35866.3|35881.5|35861.5|29
1651156200000|2022-04-28 14:30:00|35884.8|35864.8|35885.3|35865.3|35886.8|35866.8|35883.7|35863.7|35
1651156210000|2022-04-28 14:30:10|35885.6|35865.6|35889.7|35869.7|35889.7|35869.7|35885.6|35865.6|25
1651156220000|2022-04-28 14:30:20|35890|35870|35887.1|35867.1|35890.7|35870.7|35886.8|35866.8|30
1651156230000|2022-04-28 14:30:30|35887.6|35867.6|35885.8|35865.8|35888.6|35868.6|35885.8|35865.8|33
1651156240000|2022-04-28 14:30:40|35885.2|35865.2|35884.2|35864.2|35885.2|35865.2|35882.8|35862.8|30
1651156250000|2022-04-28 14:30:50|35884.5|35864.5|35884.9|35864.9|35884.9|35864.9|35882.7|35862.7|18
1651156260000|2022-04-28 14:31:00|35885.1|35865.1|35889|35869|35889|35869|35884.3|35864.3|26
1651156270000|2022-04-28 14:31:10|35887.6|35867.6|35891.5|35871.5|35892.4|35872.4|35887.6|35867.6|28
1651156280000|2022-04-28 14:31:20|35891.8|35871.8|35892.6|35872.6|35894|35874|35890.9|35870.9|30
1651156290000|2022-04-28 14:31:30|35892.8|35872.8|35896.7|35876.7|35896.7|35876.7|35892.8|35872.8|29
1651156300000|2022-04-28 14:31:40|35896.4|35876.4|35888.9|35868.9|35896.4|35876.4|35888.9|35868.9|26
1651156310000|2022-04-28 14:31:50|35888.7|35868.7|35892.3|35872.3|35893.4|35873.4|35888.6|35868.6|33
1651156320000|2022-04-28 14:32:00|35892.6|35872.6|35895.9|35875.9|35900.3|35880.3|35892.6|35872.6|24
1651156330000|2022-04-28 14:32:10|35899.4|35879.4|35900.2|35880.2|35900.2|35880.2|35895.5|35875.5|28
1651156340000|2022-04-28 14:32:20|35899.2|35879.2|35898.9|35878.9|35900|35880|35897.2|35877.2|25
1651156350000|2022-04-28 14:32:30|35901.1|35881.1|35907.2|35887.2|35920.5|35887.2|35900.8|35861.4|26
1651156360000|2022-04-28 14:32:40|35906.6|35886.6|35904.9|35884.9|35906.9|35886.9|35904.8|35884.8|26
1651156370000|2022-04-28 14:32:50|35904.1|35884.1|35902.7|35882.7|35906.1|35886.1|35902.7|35882.7|24
1651156380000|2022-04-28 14:33:00|35900.8|35880.8|35901.9|35881.9|35904.8|35884.8|35900.8|35880.8|29
1651156390000|2022-04-28 14:33:10|35903.4|35883.4|35908.3|35888.3|35909.7|35889.7|35903.1|35883.1|32
1651156400000|2022-04-28 14:33:20|35908.6|35888.6|35915.6|35895.6|35916.1|35896.1|35908.6|35888.6|30
1651156410000|2022-04-28 14:33:30|35916.2|35896.2|35937.1|35917.1|35937.9|35917.9|35915.3|35895.3|35
1651156420000|2022-04-28 14:33:40|35937|35917|35937.4|35917.4|35938.5|35918.5|35936.5|35916.5|29
1651156430000|2022-04-28 14:33:50|35937.5|35917.5|35945.6|35925.6|35946.9|35926.9|35937.5|35917.5|30
1651156440000|2022-04-28 14:34:00|35946.6|35926.6|35954.8|35934.8|35954.8|35934.8|35946.2|35926.2|30
1651156450000|2022-04-28 14:34:10|35955|35935|35965.2|35945.2|35965.2|35945.2|35953.7|35933.7|30
1651156460000|2022-04-28 14:34:20|35965.4|35945.4|35972.2|35952.2|35972.5|35952.5|35965.4|35945.4|33
1651156470000|2022-04-28 14:34:30|35971.4|35951.4|35980.8|35960.8|35980.8|35960.8|35970.2|35950.2|30
1651156480000|2022-04-28 14:34:40|35980.4|35960.4|36017.1|35997.1|36017.1|35997.1|35980.2|35960.2|36
1651156490000|2022-04-28 14:34:50|36030.2|35980.2|36030.4|35971|36034.8|35998.5|36015.9|35971|35
1651156500000|2022-04-28 14:35:00|36026.5|35976.5|36024.8|35965.3|36031.5|35982.4|36002.4|35960.9|35
1651156510000|2022-04-28 14:35:10|36025|35965.1|36019.7|35969.7|36035|35976.3|36018.5|35958.3|36
1651156520000|2022-04-28 14:35:20|36024.5|35968.3|36025.4|35964.1|36027.7|35970.9|36018.8|35962.9|31
1651156530000|2022-04-28 14:35:30|36024.7|35965.5|36018.5|35968.5|36025|35970.6|36017.2|35964.1|24
1651156540000|2022-04-28 14:35:40|35999.3|35979.3|36021.9|35961.7|36025.1|35979.3|35999.3|35956|37
1651156550000|2022-04-28 14:35:50|36016.4|35966.4|36017|35967|36020.8|35967|36013|35960.6|28
1651156560000|2022-04-28 14:36:00|36016.4|35966.4|36017.1|35967.1|36023.5|35969.9|36015.6|35965.6|22
1651156570000|2022-04-28 14:36:10|36016.6|35966.6|36016.9|35955.8|36020.3|35981.4|35997.6|35951.1|34
1651156580000|2022-04-28 14:36:20|36016.6|35956.4|36015|35947.2|36017.4|35977.9|35996.3|35947.1|32
1651156590000|2022-04-28 14:36:30|36015.5|35944.8|36014.9|35951.5|36022.3|35961.4|36008.2|35944.8|27
1651156600000|2022-04-28 14:36:40|36013.7|35951.2|36011.6|35961.6|36020.4|35961.6|36011.6|35945.2|28
1651156610000|2022-04-28 14:36:50|36012.8|35962.8|36000.8|35980.8|36029.7|35984.1|36000.8|35959.8|34
1651156620000|2022-04-28 14:37:00|36002.2|35982.2|36004.5|35984.5|36005.2|35985.2|36002.1|35982.1|29
1651156630000|2022-04-28 14:37:10|36002.4|35982.4|36005.6|35985.6|36028.6|35989.1|36000.4|35968.3|30
1651156640000|2022-04-28 14:37:20|36003.4|35983.4|36017.5|35967.5|36024.4|35985.3|36003.2|35967|29
1651156650000|2022-04-28 14:37:30|36018.3|35968.3|36017.5|35967.5|36019.3|35969.3|36015.9|35965.9|30
1651156660000|2022-04-28 14:37:40|36017.4|35967.4|36004.7|35984.7|36017.6|35987.8|36002.4|35967|20
1651156670000|2022-04-28 14:37:50|36004.8|35984.8|36002.8|35982.8|36006|35986|36000.6|35980.6|27
1651156680000|2022-04-28 14:38:00|36003.4|35983.4|36005.2|35985.2|36006|35986|36002.1|35982.1|26
1651156690000|2022-04-28 14:38:10|36005|35985|36010.7|35990.7|36022.4|36002.4|36004.8|35984.8|35
1651156700000|2022-04-28 14:38:20|36011.6|35991.6|36006.8|35986.8|36013.5|35993.5|36006.8|35986.8|24
1651156710000|2022-04-28 14:38:30|36006.4|35986.4|36004.7|35984.7|36006.4|35986.4|36002.8|35982.8|27
1651156720000|2022-04-28 14:38:40|36004.2|35984.2|36005.6|35985.6|36007.6|35987.6|36004.2|35984.2|25
1651156730000|2022-04-28 14:38:50|36009.1|35989.1|36008|35988|36014.5|35994.5|36008|35988|34
1651156740000|2022-04-28 14:39:00|36008.9|35988.9|36009.9|35989.9|36013.1|35993.1|36008|35988|24
1651156750000|2022-04-28 14:39:10|36012.7|35992.7|36013.5|35993.5|36016.5|35996.5|36011.2|35991.2|33
1651156760000|2022-04-28 14:39:20|36013.2|35993.2|36007.6|35987.6|36013.3|35993.3|36007.6|35987.6|36
1651156770000|2022-04-28 14:39:30|36007.5|35987.5|36014.9|35994.9|36016.4|35996.4|36004.8|35984.8|34
1651156780000|2022-04-28 14:39:40|36015.1|35995.1|36022|36002|36025.1|36005.1|36013.6|35993.6|34
1651156790000|2022-04-28 14:39:50|36021.6|36001.6|36050.4|36030.4|36119.7|36033.1|36020.5|35994.7|37
1651156800000|2022-04-28 14:40:00|36050.7|36030.7|36071.9|36021.9|36077.2|36031.2|36050.7|36014.2|34
1651156810000|2022-04-28 14:40:10|36068.4|36018.4|36076.6|36017.6|36076.6|36029.2|36049.2|36015.4|36
1651156820000|2022-04-28 14:40:20|36077.1|36018.4|36055|36005|36077.1|36030.7|36043.1|36005|31
1651156830000|2022-04-28 14:40:30|36057.2|36007.2|36041.9|36021.9|36059.9|36026.6|36041.9|36006.4|37
1651156840000|2022-04-28 14:40:40|36040.4|36020.4|36046.6|36026.6|36048.2|36028.2|36040.4|36020.4|26
1651156850000|2022-04-28 14:40:50|36047.3|36027.3|36035.1|36015.1|36068.2|36027.6|36030.9|36008.3|32
1651156860000|2022-04-28 14:41:00|36035|36015|36066.2|36003|36066.2|36020|36031|36003|34
1651156870000|2022-04-28 14:41:10|36056.6|35997.4|36039.7|36019.7|36056.6|36022.8|36032.2|35997.4|31
1651156880000|2022-04-28 14:41:20|36040.2|36020.2|36034.2|36014.2|36071.2|36022.5|36034.2|36003.7|36
1651156890000|2022-04-28 14:41:30|36033.8|36013.8|36034.6|36014.6|36034.6|36014.6|36029.1|36009.1|29
1651156900000|2022-04-28 14:41:40|36032.5|36012.5|36025.5|36005.5|36035.1|36015.1|36017.3|35997.3|38
1651156910000|2022-04-28 14:41:50|36023.1|36003.1|35996.9|35976.9|36050.2|36003.1|35996.3|35965.6|39
1651156920000|2022-04-28 14:42:00|35997|35977|35989|35969|35998.1|35978.1|35987.4|35967.4|31
1651156930000|2022-04-28 14:42:10|35988.8|35968.8|35988.8|35968.8|36005.3|35968.8|35981.4|35944.1|35
1651156940000|2022-04-28 14:42:20|35989.9|35969.9|36004.6|35984.6|36005.1|35985.1|35989.9|35969.9|34
1651156950000|2022-04-28 14:42:30|36004.8|35984.8|36000.6|35980.6|36005.7|35985.7|35999.4|35979.4|33
1651156960000|2022-04-28 14:42:40|36000.2|35980.2|36004.9|35984.9|36005.5|35985.5|35999.6|35979.6|31
1651156970000|2022-04-28 14:42:50|36005|35985|36007.6|35987.6|36009|35989|36004.3|35984.3|23
1651156980000|2022-04-28 14:43:00|36007.7|35987.7|36007.8|35987.8|36008.7|35988.7|36007.1|35987.1|26
1651156990000|2022-04-28 14:43:10|36007.9|35987.9|36008|35988|36009.6|35989.6|36003.1|35983.1|28
1651157000000|2022-04-28 14:43:20|36008.1|35988.1|36016.1|35996.1|36016.1|35996.1|36007.9|35987.9|29
1651157010000|2022-04-28 14:43:30|36015.7|35995.7|36024.1|36004.1|36028.8|36008.8|36015.7|35995.7|30
1651157020000|2022-04-28 14:43:40|36019.9|35999.9|36025|36005|36030.8|36010.8|36017.5|35997.5|25
1651157030000|2022-04-28 14:43:50|36023.2|36003.2|36023.6|36003.6|36025.2|36005.2|36022.3|36002.3|29
1651157040000|2022-04-28 14:44:00|36023.9|36003.9|36033.1|36013.1|36053.5|36013.4|36023.3|35994.5|28
1651157050000|2022-04-28 14:44:10|36030.8|36010.8|36025.7|36005.7|36034.1|36014.1|36025.7|36005.7|27
1651157060000|2022-04-28 14:44:20|36027.3|36007.3|36021.4|36001.4|36027.3|36007.3|36020.6|36000.6|26
1651157070000|2022-04-28 14:44:30|36021.3|36001.3|36021.7|36001.7|36023.1|36003.1|36018.9|35998.9|31
1651157080000|2022-04-28 14:44:40|36021.9|36001.9|36022.8|36002.8|36022.8|36002.8|36020.5|36000.5|19
1651157090000|2022-04-28 14:44:50|36022.9|36002.9|36063|35998.8|36063|36007.5|36022.3|35996.5|26
1651157100000|2022-04-28 14:45:00|36062.5|35998.4|36029.1|36009.1|36062.5|36015.5|36027.2|35998.3|29
1651157110000|2022-04-28 14:45:10|36029|36009|36033.4|36013.4|36034.8|36014.8|36029|36009|29
1651157120000|2022-04-28 14:45:20|36033.3|36013.3|36041.7|36021.7|36041.7|36021.7|36033.3|36013.3|26
1651157130000|2022-04-28 14:45:30|36041.6|36021.6|36038.7|36018.7|36042.3|36022.3|36035.6|36015.6|22
1651157140000|2022-04-28 14:45:40|36039.2|36019.2|36044|36024|36045.6|36025.6|36036.3|36016.3|29
1651157150000|2022-04-28 14:45:50|36043.1|36023.1|36037|36017|36044.2|36024.2|36032|36012|27
1651157160000|2022-04-28 14:46:00|36037.6|36017.6|36044.7|36024.7|36046.3|36026.3|36034.9|36014.9|37
1651157170000|2022-04-28 14:46:10|36045.5|36025.5|36042.6|36022.6|36051.2|36031.2|36040.6|36020.6|33
1651157180000|2022-04-28 14:46:20|36041.6|36021.6|36041.4|36021.4|36042.6|36022.6|36039.8|36019.8|17
1651157190000|2022-04-28 14:46:30|36041.8|36021.8|36044.7|36024.7|36046|36026|36037.2|36017.2|39
1651157200000|2022-04-28 14:46:40|36045|36025|36043|36023|36047.7|36027.7|36043|36023|34
1651157210000|2022-04-28 14:46:50|36042.2|36022.2|36045.3|36025.3|36045.5|36025.5|36042.1|36022.1|33
1651157220000|2022-04-28 14:47:00|36044.4|36024.4|36041.6|36021.6|36047.1|36027.1|36041|36021|36
1651157230000|2022-04-28 14:47:10|36041.5|36021.5|36028.4|36008.4|36041.5|36021.5|36027.9|36007.9|37
1651157240000|2022-04-28 14:47:20|36028.8|36008.8|36028.2|36008.2|36032.7|36012.7|36026.6|36006.6|35
1651157250000|2022-04-28 14:47:30|36027.3|36007.3|36011.4|35991.4|36028.9|36008.9|36009.2|35989.2|38
1651157260000|2022-04-28 14:47:40|36014.6|35994.6|36014.7|35994.7|36018.5|35998.5|36009.1|35989.1|36
1651157270000|2022-04-28 14:47:50|36016.1|35996.1|36020.9|36000.9|36020.9|36000.9|36012.9|35992.9|32
1651157280000|2022-04-28 14:48:00|36022.4|36002.4|36028.5|36008.5|36028.7|36008.7|36022.1|36002.1|36
1651157290000|2022-04-28 14:48:10|36028.2|36008.2|36031|36011|36034.6|36014.6|36028.2|36008.2|38
1651157300000|2022-04-28 14:48:20|36030.4|36010.4|36030.6|36010.6|36032.2|36012.2|36025.6|36005.6|37
1651157310000|2022-04-28 14:48:30|36030.3|36010.3|36034|36014|36035.8|36015.8|36030.3|36010.3|31
1651157320000|2022-04-28 14:48:40|36034.2|36014.2|36040.7|36020.7|36041.5|36021.5|36033.8|36013.8|26
1651157330000|2022-04-28 14:48:50|36040.9|36020.9|36042.8|36022.8|36042.8|36022.8|36036.9|36016.9|27
1651157340000|2022-04-28 14:49:00|36042.4|36022.4|36057.1|36037.1|36058.2|36038.2|36042.4|36022.4|37
1651157350000|2022-04-28 14:49:10|36057|36037|36052.1|36032.1|36057|36037|36050.2|36030.2|31
1651157360000|2022-04-28 14:49:20|36052|36032|36052.4|36032.4|36052.4|36032.4|36049.1|36029.1|30
1651157370000|2022-04-28 14:49:30|36052.3|36032.3|36054|36034|36057.4|36037.4|36052.3|36032.3|28
1651157380000|2022-04-28 14:49:40|36052.5|36032.5|36041.7|36021.7|36053.3|36033.3|36041.1|36021.1|29
1651157390000|2022-04-28 14:49:50|36041.4|36021.4|36045.4|36025.4|36049.1|36029.1|36041.3|36021.3|30
1651157400000|2022-04-28 14:50:00|36045.5|36025.5|36025.2|36005.2|36046.5|36026.3|36024.1|35990|35
1651157410000|2022-04-28 14:50:10|36024.5|36004.5|36034.1|36014.1|36035.8|36015.8|36024.5|36004.5|33
1651157420000|2022-04-28 14:50:20|36033.8|36013.8|36034|36014|36042.4|36015.5|36025.6|35992.4|37
1651157430000|2022-04-28 14:50:30|36034.3|36014.3|36039.7|36019.7|36075.2|36032.3|36033.4|36000.9|35
1651157440000|2022-04-28 14:50:40|36038.6|36018.6|36035.8|36015.8|36040.9|36020.9|36034.3|36014.3|33
1651157450000|2022-04-28 14:50:50|36034.1|36014.1|36037.8|36017.8|36040.7|36020.7|36034.1|36014.1|25
1651157460000|2022-04-28 14:51:00|36037.7|36017.7|36039.9|36019.9|36040.8|36020.8|36036.9|36016.9|28
1651157470000|2022-04-28 14:51:10|36040|36020|36030.8|36010.8|36040.1|36020.1|36028.9|36008.9|33
1651157480000|2022-04-28 14:51:20|36031.6|36011.6|36029.5|36009.5|36031.9|36011.9|36029.3|36009.3|34
1651157490000|2022-04-28 14:51:30|36030.2|36010.2|36021.6|36001.6|36032.3|36012.3|36020.7|36000.7|36
1651157500000|2022-04-28 14:51:40|36020.2|36000.2|36004.9|35984.9|36020.2|36000.2|36003.4|35983.4|39
1651157510000|2022-04-28 14:51:50|36007.9|35987.9|35997.9|35977.9|36007.9|35987.9|35995|35975|38
1651157520000|2022-04-28 14:52:00|35998.6|35978.6|35988.9|35968.9|36003.1|35983.1|35986.2|35966.2|38
1651157530000|2022-04-28 14:52:10|35989.1|35969.1|35982.6|35962.6|35992|35972|35982.3|35962.3|36
1651157540000|2022-04-28 14:52:20|35982.1|35962.1|35982.1|35962.1|35984.5|35964.5|35977.5|35957.5|34
1651157550000|2022-04-28 14:52:30|35985.5|35965.5|35985.3|35965.3|35986.8|35966.8|35982.2|35962.2|35
1651157560000|2022-04-28 14:52:40|35985.5|35965.5|35981.5|35961.5|35985.5|35965.5|35979.5|35959.5|31
1651157570000|2022-04-28 14:52:50|35982.8|35962.8|35983.6|35963.6|35986.8|35966.8|35982.8|35962.8|29
1651157580000|2022-04-28 14:53:00|35983.3|35963.3|35984.6|35964.6|35986.9|35966.9|35983.3|35963.3|30
1651157590000|2022-04-28 14:53:10|35985.6|35965.6|35987.5|35967.5|35991.5|35971.5|35985.6|35965.6|33
1651157600000|2022-04-28 14:53:20|35986.6|35966.6|35964.7|35944.7|35987.6|35967.6|35964.7|35944.7|36
1651157610000|2022-04-28 14:53:30|35967.1|35947.1|35966.6|35946.6|35969.2|35949.2|35964.7|35944.7|38
1651157620000|2022-04-28 14:53:40|35966.5|35946.5|35972.3|35952.3|35974|35954|35966.5|35946.5|33
1651157630000|2022-04-28 14:53:50|35972.9|35952.9|35972|35952|35978|35958|35971.6|35951.6|35
1651157640000|2022-04-28 14:54:00|35973.4|35953.4|35971.9|35951.9|35973.6|35953.6|35970|35950|38
1651157650000|2022-04-28 14:54:10|35970.3|35950.3|35971.7|35951.7|35971.7|35951.7|35968.3|35948.3|34
1651157660000|2022-04-28 14:54:20|35971.2|35951.2|35971.2|35951.2|35973.6|35953.6|35970.7|35950.7|30
1651157670000|2022-04-28 14:54:30|35972.6|35952.6|35971|35951|35972.6|35952.6|35967.7|35947.7|27
1651157680000|2022-04-28 14:54:40|35971.7|35951.7|35976.2|35956.2|35978.2|35958.2|35970.9|35950.9|36
1651157690000|2022-04-28 14:54:50|35975.6|35955.6|35969.4|35949.4|35978|35958|35969.3|35949.3|31
1651157700000|2022-04-28 14:55:00|35970.3|35950.3|35964.1|35944.1|35972.2|35952.2|35961.2|35941.2|36
1651157710000|2022-04-28 14:55:10|35964.5|35944.5|35951.5|35931.5|35964.5|35944.5|35951.5|35931.5|35
1651157720000|2022-04-28 14:55:20|35951.4|35931.4|35951|35931|35956.7|35936.7|35950.2|35930.2|38
1651157730000|2022-04-28 14:55:30|35948.6|35928.6|35942.3|35922.3|35951.6|35931.6|35942.3|35922.3|37
1651157740000|2022-04-28 14:55:40|35942.1|35922.1|35920.4|35900.4|35943.2|35923.2|35917|35897|38
1651157750000|2022-04-28 14:55:50|35918.9|35898.9|35910.2|35890.2|35933.2|35900.9|35910.2|35882.5|39
1651157760000|2022-04-28 14:56:00|35910.7|35890.7|35917|35897|35919.6|35899.6|35910.2|35890.2|39
1651157770000|2022-04-28 14:56:10|35915.1|35895.1|35894.8|35874.8|35915.2|35895.2|35889.4|35853.5|38
1651157780000|2022-04-28 14:56:20|35899.8|35879.8|35890.7|35870.7|35904.4|35884.4|35887.2|35867.2|39
1651157790000|2022-04-28 14:56:30|35891|35871|35891.6|35871.6|35897.7|35877.7|35890.8|35870.8|40
1651157800000|2022-04-28 14:56:40|35890.9|35870.9|35887.1|35867.1|35900.2|35880.2|35886.6|35866.6|36
1651157810000|2022-04-28 14:56:50|35887.9|35867.9|35882.7|35862.7|35898.4|35868.3|35881.1|35848.4|38
1651157820000|2022-04-28 14:57:00|35881.9|35861.9|35892.3|35872.3|35894.5|35874.5|35881.9|35861.9|40
1651157830000|2022-04-28 14:57:10|35895.1|35875.1|35889.8|35869.8|35895.5|35875.5|35889.8|35869.8|37
1651157840000|2022-04-28 14:57:20|35889.4|35869.4|35889.2|35869.2|35900.7|35880.7|35887.6|35867.6|37
1651157850000|2022-04-28 14:57:30|35888.7|35868.7|35890.6|35870.6|35898.5|35878.5|35888.7|35868.7|38
1651157860000|2022-04-28 14:57:40|35890.9|35870.9|35887.4|35867.4|35890.9|35870.9|35884.3|35864.3|35
1651157870000|2022-04-28 14:57:50|35887|35867|35894.4|35874.4|35894.4|35874.4|35884.3|35864.3|39
1651157880000|2022-04-28 14:58:00|35895.1|35875.1|35887.1|35867.1|35897.4|35877.4|35887.1|35867.1|39
1651157890000|2022-04-28 14:58:10|35887.4|35867.4|35898|35878|35899|35879|35884.8|35864.8|38
1651157900000|2022-04-28 14:58:20|35899.6|35879.6|35906.1|35886.1|35908.4|35888.4|35898.2|35878.2|40
1651157910000|2022-04-28 14:58:30|35905.5|35885.5|35905.2|35885.2|35907.2|35887.2|35900.6|35880.6|38
1651157920000|2022-04-28 14:58:40|35906.3|35886.3|35893.8|35873.8|35907.9|35887.9|35891.6|35871.6|39
1651157930000|2022-04-28 14:58:50|35894.1|35874.1|35895.2|35875.2|35903|35883|35892.9|35872.9|39
1651157940000|2022-04-28 14:59:00|35895.4|35875.4|35901.1|35881.1|35903.2|35883.2|35893.1|35873.1|36
1651157950000|2022-04-28 14:59:10|35903|35883|35895|35875|35903.2|35883.2|35893.7|35873.7|37
1651157960000|2022-04-28 14:59:20|35895.2|35875.2|35894.4|35874.4|35901.3|35881.3|35894.4|35874.4|40
1651157970000|2022-04-28 14:59:30|35892.9|35872.9|35897.2|35877.2|35899.6|35879.6|35888.3|35868.3|38
1651157980000|2022-04-28 14:59:40|35896.9|35876.9|35897.6|35877.6|35903.9|35883.9|35896.3|35876.3|39
1651157990000|2022-04-28 14:59:50|35899.7|35879.7|35906|35886|35906.9|35886.9|35899.7|35879.7|37
1651158000000|2022-04-28 15:00:00|35906.8|35886.8|35903.8|35883.8|35911.2|35891.2|35901.8|35881.8|39
1651158010000|2022-04-28 15:00:10|35905.4|35885.4|35906.9|35886.9|35907.5|35887.5|35904.3|35884.3|35
1651158020000|2022-04-28 15:00:20|35905.6|35885.6|35909.3|35889.3|35910|35890|35902.7|35882.7|38
1651158030000|2022-04-28 15:00:30|35910.2|35890.2|35910.7|35890.7|35913.6|35893.6|35908.1|35888.1|39
1651158040000|2022-04-28 15:00:40|35907.7|35887.7|35920.3|35900.3|35920.6|35900.6|35906|35886|39
1651158050000|2022-04-28 15:00:50|35920.4|35900.4|35918.4|35898.4|35920.4|35900.4|35915|35895|36
1651158060000|2022-04-28 15:01:00|35918|35898|35920|35900|35921|35901|35915.7|35895.7|37
1651158070000|2022-04-28 15:01:10|35919.4|35899.4|35919|35899|35921.6|35901.6|35916.1|35896.1|30
1651158080000|2022-04-28 15:01:20|35918|35898|35918.3|35898.3|35922|35902|35911.8|35891.8|38
1651158090000|2022-04-28 15:01:30|35918.7|35898.7|35914.4|35894.4|35921|35901|35914.2|35894.2|39
1651158100000|2022-04-28 15:01:40|35916.2|35896.2|35908.9|35888.9|35916.2|35896.2|35907.6|35887.6|38
1651158110000|2022-04-28 15:01:50|35909.9|35889.9|35910.5|35890.5|35913.3|35893.3|35907.8|35887.8|37
1651158120000|2022-04-28 15:02:00|35909.7|35889.7|35913.1|35893.1|35914.4|35894.4|35908.1|35888.1|38
1651158130000|2022-04-28 15:02:10|35911|35891|35917.5|35897.5|35924.6|35904.6|35911|35891|39
1651158140000|2022-04-28 15:02:20|35917.6|35897.6|35918|35898|35921.7|35901.7|35913.6|35893.6|40
1651158150000|2022-04-28 15:02:30|35918.5|35898.5|35913.9|35893.9|35925.8|35905.8|35913.8|35893.8|38
1651158160000|2022-04-28 15:02:40|35912.7|35892.7|35909.9|35889.9|35913.7|35893.7|35908.3|35888.3|37
1651158170000|2022-04-28 15:02:50|35910.7|35890.7|35917.9|35897.9|35918.4|35898.4|35909.8|35889.8|37
1651158180000|2022-04-28 15:03:00|35916.2|35896.2|35914.8|35894.8|35916.2|35896.2|35909.8|35889.8|36
1651158190000|2022-04-28 15:03:10|35912.3|35892.3|35914.2|35894.2|35920.1|35900.1|35912.3|35892.3|37
1651158200000|2022-04-28 15:03:20|35913.9|35893.9|35914.9|35894.9|35914.9|35894.9|35912.3|35892.3|28
1651158210000|2022-04-28 15:03:30|35915.2|35895.2|35910.6|35890.6|35917.8|35897.8|35910.6|35890.6|32
1651158220000|2022-04-28 15:03:40|35911.1|35891.1|35911.4|35891.4|35912.6|35892.6|35908.8|35888.8|26
1651158230000|2022-04-28 15:03:50|35911.6|35891.6|35926|35906|35928.8|35908.8|35911.4|35891.4|37
1651158240000|2022-04-28 15:04:00|35924.1|35904.1|35924|35904|35927.4|35907.4|35921.8|35901.8|37
1651158250000|2022-04-28 15:04:10|35923.8|35903.8|35923.2|35903.2|35925.8|35905.8|35920.3|35900.3|31
1651158260000|2022-04-28 15:04:20|35923.5|35903.5|35922.3|35902.3|35923.9|35903.9|35921.1|35901.1|23
1651158270000|2022-04-28 15:04:30|35921.9|35901.9|35914.3|35894.3|35921.9|35901.9|35913.3|35893.3|33
1651158280000|2022-04-28 15:04:40|35913.8|35893.8|35913.6|35893.6|35915.5|35895.5|35912.2|35892.2|29
1651158290000|2022-04-28 15:04:50|35913.5|35893.5|35912.9|35892.9|35913.7|35893.7|35911.4|35891.4|32
1651158300000|2022-04-28 15:05:00|35913.8|35893.8|35913.8|35893.8|35914.3|35894.3|35910.6|35890.6|25
1651158310000|2022-04-28 15:05:10|35914.4|35894.4|35912.1|35892.1|35916.8|35896.8|35912.1|35892.1|30
1651158320000|2022-04-28 15:05:20|35912.3|35892.3|35912.4|35892.4|35912.9|35892.9|35911.5|35891.5|25
1651158330000|2022-04-28 15:05:30|35912.2|35892.2|35916.4|35896.4|35919|35899|35912.2|35892.2|32
1651158340000|2022-04-28 15:05:40|35916.5|35896.5|35914.2|35894.2|35917.5|35897.5|35911.5|35891.5|32
1651158350000|2022-04-28 15:05:50|35912.9|35892.9|35904.8|35884.8|35913.8|35893.8|35904.8|35884.8|30
1651158360000|2022-04-28 15:06:00|35905.5|35885.5|35862.5|35842.5|35905.5|35885.5|35851.4|35820.8|40
1651158370000|2022-04-28 15:06:10|35864.7|35844.7|35871.9|35851.9|35889.1|35852.2|35864.7|35833.8|37
1651158380000|2022-04-28 15:06:20|35871.8|35851.8|35875.9|35855.9|35875.9|35855.9|35866.9|35846.9|37
1651158390000|2022-04-28 15:06:30|35876.1|35856.1|35868.8|35848.8|35897.8|35856.1|35864.4|35836.2|40
1651158400000|2022-04-28 15:06:40|35868.1|35848.1|35872.6|35852.6|35873.1|35853.1|35865|35845|31
1651158410000|2022-04-28 15:06:50|35872.1|35852.1|35864.3|35844.3|35879.4|35852.1|35862.1|35828.6|38
1651158420000|2022-04-28 15:07:00|35864.2|35844.2|35865.5|35845.5|35883|35846.6|35859.2|35833|38
1651158430000|2022-04-28 15:07:10|35863.1|35843.1|35855.7|35835.7|35866.7|35846.7|35848.5|35828.5|35
1651158440000|2022-04-28 15:07:20|35851.6|35831.6|35844.4|35824.4|35852.4|35832.4|35844.4|35824.4|36
1651158450000|2022-04-28 15:07:30|35846.1|35826.1|35843.6|35823.6|35849|35829|35839.4|35819.4|36
1651158460000|2022-04-28 15:07:40|35844.4|35824.4|35847.1|35827.1|35849.4|35829.4|35843.6|35823.6|39
1651158470000|2022-04-28 15:07:50|35846.9|35826.9|35851.4|35831.4|35853.9|35833.9|35846|35826|36
1651158480000|2022-04-28 15:08:00|35851.6|35831.6|35852.3|35832.3|35853.7|35833.7|35846.9|35826.9|34
1651158490000|2022-04-28 15:08:10|35851.7|35831.7|35853|35833|35853.2|35833.2|35848.9|35828.9|36
1651158500000|2022-04-28 15:08:20|35852.5|35832.5|35852.1|35832.1|35852.7|35832.7|35850.5|35830.5|28
1651158510000|2022-04-28 15:08:30|35851.6|35831.6|35848.3|35828.3|35853.8|35833.8|35848.3|35828.3|27
1651158520000|2022-04-28 15:08:40|35849.5|35829.5|35849.9|35829.9|35852.5|35832.5|35847.2|35827.2|27
1651158530000|2022-04-28 15:08:50|35851.4|35831.4|35842.2|35822.2|35851.4|35831.4|35838.6|35818.6|34
1651158540000|2022-04-28 15:09:00|35843.4|35823.4|35848.9|35828.9|35849.7|35829.7|35841|35821|34
1651158550000|2022-04-28 15:09:10|35848.4|35828.4|35847.6|35827.6|35850.5|35830.5|35845.6|35825.6|25
1651158560000|2022-04-28 15:09:20|35846.4|35826.4|35856.8|35836.8|35858.6|35838.6|35846.4|35826.4|30
1651158570000|2022-04-28 15:09:30|35857.3|35837.3|35889.5|35839.5|35893.9|35847.7|35855.6|35826.2|29
1651158580000|2022-04-28 15:09:40|35888.1|35838.1|35886.2|35866.2|35897.9|35869.1|35883.5|35830.2|37
1651158590000|2022-04-28 15:09:50|35888.1|35868.1|35886.2|35866.2|35888.1|35868.1|35881.8|35861.8|32
1651158600000|2022-04-28 15:10:00|35887|35867|35891.8|35871.8|35891.8|35871.8|35884.9|35864.9|31
1651158610000|2022-04-28 15:10:10|35892|35872|35894.1|35874.1|35914.4|35876.1|35889.7|35857.5|36
1651158620000|2022-04-28 15:10:20|35893.7|35873.7|35885.2|35865.2|35894.5|35874.5|35884.4|35864.4|39
1651158630000|2022-04-28 15:10:30|35884.9|35864.9|35891.3|35871.3|35891.6|35871.6|35884.9|35864.9|31
1651158640000|2022-04-28 15:10:40|35891.6|35871.6|35898.5|35878.5|35899|35879|35890.5|35870.5|34
1651158650000|2022-04-28 15:10:50|35897.3|35877.3|35916.2|35866.2|35916.6|35879.8|35897.3|35860.6|37
1651158660000|2022-04-28 15:11:00|35916|35866|35899.3|35879.3|35916.2|35880|35893.9|35863.2|32
1651158670000|2022-04-28 15:11:10|35901.1|35881.1|35894.6|35874.6|35901.1|35881.1|35893.2|35873.2|29
1651158680000|2022-04-28 15:11:20|35894.5|35874.5|35896|35876|35896.7|35876.7|35891.6|35871.6|33
1651158690000|2022-04-28 15:11:30|35894.9|35874.9|35894.7|35874.7|35896|35876|35893.9|35873.9|28
1651158700000|2022-04-28 15:11:40|35893.7|35873.7|35896.9|35876.9|35903|35883|35893.6|35873.6|32
1651158710000|2022-04-28 15:11:50|35896|35876|35900.9|35880.9|35901|35881|35895.8|35875.8|28
1651158720000|2022-04-28 15:12:00|35901|35881|35899.7|35879.7|35901|35881|35893.1|35873.1|35
1651158730000|2022-04-28 15:12:10|35901.3|35881.3|35890.1|35870.1|35901.3|35881.3|35887.6|35867.6|31
1651158740000|2022-04-28 15:12:20|35889.7|35869.7|35888.6|35868.6|35891.2|35871.2|35888.6|35868.6|32
1651158750000|2022-04-28 15:12:30|35888.4|35868.4|35891.3|35871.3|35895.2|35875.2|35885.9|35865.9|38
1651158760000|2022-04-28 15:12:40|35891.4|35871.4|35897|35877|35900.9|35880.9|35891.4|35871.4|34
1651158770000|2022-04-28 15:12:50|35895.1|35875.1|35898.5|35878.5|35899.7|35879.7|35894.4|35874.4|29
1651158780000|2022-04-28 15:13:00|35899.5|35879.5|35896.6|35876.6|35900.9|35880.9|35895.3|35875.3|31
1651158790000|2022-04-28 15:13:10|35894.4|35874.4|35895.6|35875.6|35896.4|35876.4|35894.3|35874.3|30
1651158800000|2022-04-28 15:13:20|35896.2|35876.2|35933.6|35869.5|35933.6|35881.1|35896.2|35869.1|37
1651158810000|2022-04-28 15:13:30|35931.3|35866.4|35951|35866.1|35979.7|35910.1|35913.7|35860.9|38
1651158820000|2022-04-28 15:13:40|35949.9|35868.4|35947.8|35860.4|35952.9|35874.9|35939.6|35851.9|33
1651158830000|2022-04-28 15:13:50|35947.4|35858.5|35945.1|35856.6|35952.5|35861.3|35943.5|35850.8|27
1651158840000|2022-04-28 15:14:00|35942.8|35858.7|35948.1|35857.8|35958.7|35861.9|35938.8|35854.3|35
1651158850000|2022-04-28 15:14:10|35949.7|35857.7|35947.5|35858.4|35951.9|35865.7|35944.5|35854|34
1651158860000|2022-04-28 15:14:20|35948.3|35859.1|35954.7|35877.1|35957.9|35881.8|35944.2|35858|35
1651158870000|2022-04-28 15:14:30|35952.8|35878.4|35937.8|35877.5|35956.6|35886.2|35937.8|35869.7|32
1651158880000|2022-04-28 15:14:40|35943|35880.3|35951.1|35882.2|35959.6|35898.4|35931.9|35872.5|37
1651158890000|2022-04-28 15:14:50|35949.5|35883.9|35949.5|35883.6|35962.2|35899.9|35946.4|35869.5|39
1651158900000|2022-04-28 15:15:00|35945|35886|35937|35887|35947.2|35890|35937|35876.1|38
1651158910000|2022-04-28 15:15:10|35939.1|35889.1|35944.6|35894.6|35953.4|35896.6|35932.7|35875.2|37
1651158920000|2022-04-28 15:15:20|35952.5|35902.5|35926.6|35906.6|35952.5|35922|35924.9|35881|33
1651158930000|2022-04-28 15:15:30|35926.7|35906.7|35978.7|35895.5|35978.7|35917.6|35926|35895.5|34
1651158940000|2022-04-28 15:15:40|35964.2|35901.3|35936.5|35916.5|35975.1|35924.7|35923|35896.6|34
1651158950000|2022-04-28 15:15:50|35936.7|35916.7|35930.8|35910.8|35938.3|35918.3|35930.8|35910.8|35
1651158960000|2022-04-28 15:16:00|35931.4|35911.4|35991.9|35913.8|36001.7|35928.8|35930.1|35906.6|38
1651158970000|2022-04-28 15:16:10|35995.3|35913.7|36003.8|35953.8|36005.7|35967.4|35964.9|35913.7|35
1651158980000|2022-04-28 15:16:20|36005|35955|36012.3|35992.3|36055.3|35994.4|35990.3|35955|33
1651158990000|2022-04-28 15:16:30|36011|35991|35961.5|35911.5|36054.8|35992.5|35939.9|35911.5|37
1651159000000|2022-04-28 15:16:40|35959.7|35896.7|36021.6|35949|36036.2|35965.6|35941.6|35889|39
1651159010000|2022-04-28 15:16:50|36036.8|35952.7|35979.4|35929.4|36036.8|35971.6|35961.8|35912.8|39
1651159020000|2022-04-28 15:17:00|35981.6|35931.6|36034.3|35931.4|36042.8|35939.4|35979|35918.8|39
1651159030000|2022-04-28 15:17:10|36038.3|35924.6|36000.4|35931.8|36040.8|35938.5|35999.6|35920.7|34
1651159040000|2022-04-28 15:17:20|35997.7|35932.9|36034|35927.3|36042.7|35934.7|35979.1|35919|37
1651159050000|2022-04-28 15:17:30|36035.2|35929.4|35998.2|35934.4|36045.7|35947.1|35994|35923.6|38
1651159060000|2022-04-28 15:17:40|35992.9|35935.7|36007.7|35936.3|36035.9|35942.8|35985.6|35922.3|35
1651159070000|2022-04-28 15:17:50|36007.6|35938.4|36006.5|35937.5|36009.6|35940.9|35999.7|35931.9|33
1651159080000|2022-04-28 15:18:00|36005.8|35937.4|36018.2|35936.5|36028.6|35940.6|36005.8|35930.9|33
1651159090000|2022-04-28 15:18:10|36021.3|35934.9|36013.4|35935.9|36021.3|35940.3|36008.4|35934.9|27
1651159100000|2022-04-28 15:18:20|36010.7|35935.3|36008.4|35936.3|36013.4|35940.1|36006.3|35934.9|21
1651159110000|2022-04-28 15:18:30|36008.7|35936.9|36010.2|35934.7|36012.8|35939.3|36005.5|35930.4|22
1651159120000|2022-04-28 15:18:40|36005.3|35935.7|36001.8|35937|36011.9|35941|36001.8|35927.9|30
1651159130000|2022-04-28 15:18:50|36002.5|35932.4|35991.2|35934.4|36006.1|35934.6|35974.7|35914.1|38
1651159140000|2022-04-28 15:19:00|35990.9|35930.1|35996|35931|36003.9|35944.2|35964.1|35918|35
1651159150000|2022-04-28 15:19:10|35997.3|35930|35983|35919.8|35999.1|35946.6|35964.8|35919.8|37
1651159160000|2022-04-28 15:19:20|35978.9|35928.9|35988|35929.2|35992.3|35949.1|35969.1|35922.2|34
1651159170000|2022-04-28 15:19:30|35988.3|35928.2|35988.1|35929.3|35991.4|35934.2|35982.6|35926.2|35
1651159180000|2022-04-28 15:19:40|35987.8|35930.7|35982.9|35932.9|35989.5|35933.2|35982.9|35926.6|29
1651159190000|2022-04-28 15:19:50|35986.3|35929.2|35991.2|35927.3|35993.4|35937|35982.1|35925.6|31
1651159200000|2022-04-28 15:20:00|35992.8|35928.2|35985.8|35935.8|35992.8|35935.8|35982.8|35927.7|33
1651159210000|2022-04-28 15:20:10|35985|35935|36000|35936.1|36001.7|35938.8|35983.5|35931.6|26
1651159220000|2022-04-28 15:20:20|35997.3|35935.9|35992.1|35942.1|36000.8|35944.7|35989.6|35932.7|32
1651159230000|2022-04-28 15:20:30|35990.5|35940.5|35994.3|35937.9|35995.6|35941.7|35988.7|35936.5|23
1651159240000|2022-04-28 15:20:40|35991.7|35941.7|35991.6|35934.9|35996.1|35942|35991.3|35934.4|10
1651159250000|2022-04-28 15:20:50|35989.5|35935|35997.2|35938.9|35997.2|35944.3|35989.5|35933|17
1651159260000|2022-04-28 15:21:00|35995.5|35934.5|35995.1|35933.6|35998.5|35940.2|35988.7|35927.9|28
1651159270000|2022-04-28 15:21:10|35996.5|35935.6|35999.6|35934.6|35999.6|35944.6|35990.6|35933|32
1651159280000|2022-04-28 15:21:20|35999.2|35935.6|35991.6|35941.6|36007.1|35945.8|35990.8|35935.3|37
1651159290000|2022-04-28 15:21:30|35990.5|35940.5|35984.8|35934.8|35991.9|35941.9|35983.8|35929.5|34
1651159300000|2022-04-28 15:21:40|35983.7|35933.7|35980.2|35930.2|35985.4|35934.7|35980.1|35925.2|33
1651159310000|2022-04-28 15:21:50|35980|35930|35978.4|35928.4|35981.2|35931.2|35978.4|35928.4|23
1651159320000|2022-04-28 15:22:00|35985|35928|35989.6|35928.6|35991.8|35947.2|35967.2|35925.3|37
1651159330000|2022-04-28 15:22:10|35989|35927.7|35988.9|35931.3|35992.4|35932.7|35988|35926.2|23
1651159340000|2022-04-28 15:22:20|35989|35931.4|35992.3|35935.8|35994.9|35956.8|35973.4|35928.7|24
1651159350000|2022-04-28 15:22:30|35992.2|35935.1|35986|35936|35996.3|35940.2|35985.2|35931.8|29
1651159360000|2022-04-28 15:22:40|35985.1|35935.1|35986|35936|35992.7|35936.5|35984|35927.4|36
1651159370000|2022-04-28 15:22:50|35986.7|35936.7|35984.6|35923.8|35989.3|35937|35975.6|35923.8|32
1651159380000|2022-04-28 15:23:00|35984.7|35926.8|35980.8|35930.8|35990.2|35932.3|35975.4|35921.3|37
1651159390000|2022-04-28 15:23:10|35983.4|35933.4|35985.2|35925.7|35988.1|35934.9|35979.2|35924.4|39
1651159400000|2022-04-28 15:23:20|35986.4|35927.1|35979|35929|35986.4|35931.6|35978.3|35925.2|34
1651159410000|2022-04-28 15:23:30|35978.4|35928.4|35981.2|35931.2|35982.5|35932.5|35977.3|35927.3|28
1651159420000|2022-04-28 15:23:40|35981.7|35931.7|35981.4|35931.4|35985.3|35931.7|35978.9|35925.5|25
1651159430000|2022-04-28 15:23:50|35981.7|35931.7|35981.9|35931.9|35984.4|35934.4|35981|35931|22
1651159440000|2022-04-28 15:24:00|35982.4|35932.4|35981.4|35931.4|35982.7|35932.7|35980.9|35930.9|28
1651159450000|2022-04-28 15:24:10|35981|35931|35986.6|35936.6|35990.4|35954|35969.8|35930.9|33
1651159460000|2022-04-28 15:24:20|35985.1|35935.1|35982.5|35932.5|35989|35935.1|35982.5|35931.2|26
1651159470000|2022-04-28 15:24:30|35982.1|35932.1|35979|35929|35983.4|35933.4|35978.9|35926.9|23
1651159480000|2022-04-28 15:24:40|35979.1|35929.1|35983.2|35933.2|35984.7|35934.7|35977.5|35927.5|26
1651159490000|2022-04-28 15:24:50|35985.4|35935.4|35990|35932.9|35991.3|35937.9|35985.2|35929.1|32
1651159500000|2022-04-28 15:25:00|35990.3|35940.3|35989.3|35929.6|35994|35940.3|35987.7|35928.5|32
1651159510000|2022-04-28 15:25:10|35989.1|35929.5|35983.2|35933.2|35990.2|35934.6|35983.2|35929.5|17
1651159520000|2022-04-28 15:25:20|35986.5|35929.7|35986.9|35936.9|35986.9|35936.9|35983.2|35929.7|19
1651159530000|2022-04-28 15:25:30|35987|35937|35988.3|35938.3|35994|35941.1|35985.9|35931.7|29
1651159540000|2022-04-28 15:25:40|35991.2|35932.6|35988.6|35938.6|35991.5|35939.9|35986|35932.6|32
1651159550000|2022-04-28 15:25:50|35988.7|35938.7|35987.6|35930|35993.1|35939.3|35984.2|35929.1|27
1651159560000|2022-04-28 15:26:00|35987.5|35930.7|35995.2|35937.7|35995.2|35943.3|35983.5|35928|33
1651159570000|2022-04-28 15:26:10|35995.3|35935.3|35994.2|35936.5|35996.1|35940|35989.4|35934.4|29
1651159580000|2022-04-28 15:26:20|35995.3|35937.9|35991.8|35941.8|35996.1|35943.3|35990|35936.9|17
1651159590000|2022-04-28 15:26:30|35991.3|35941.3|35997.7|35947.7|36007.6|35963.8|35980.8|35941.3|32
1651159600000|2022-04-28 15:26:40|35997.9|35947.9|35984.3|35964.3|36000.3|35965.4|35984.1|35947.3|28
1651159610000|2022-04-28 15:26:50|35984|35964|35994|35974|35994.2|35974.2|35983.4|35963.4|33
1651159620000|2022-04-28 15:27:00|35994.5|35974.5|36019|35959|36041.7|35974.7|35991.9|35946.9|33
1651159630000|2022-04-28 15:27:10|36020|35960|36018.2|35950.4|36021.2|35962.7|36008.6|35947.6|34
1651159640000|2022-04-28 15:27:20|36008.4|35958.4|36008.9|35958.9|36022.8|35960|36008.4|35952.6|26
1651159650000|2022-04-28 15:27:30|36008.7|35958.7|35996.9|35976.9|36026.2|35977.1|35994.2|35945.5|26
1651159660000|2022-04-28 15:27:40|35997|35977|36017.4|35961.2|36041.3|35984.1|35990.9|35945|30
1651159670000|2022-04-28 15:27:50|36021.1|35957.9|36021.5|35954.1|36027.4|35961.6|36009.4|35950.6|30
1651159680000|2022-04-28 15:28:00|36026.4|35953.5|36019.7|35957.2|36026.4|35962.7|36008.6|35953.5|30
1651159690000|2022-04-28 15:28:10|36019.6|35957.5|35985.2|35965.2|36019.6|35967.9|35980.3|35946.6|33
1651159700000|2022-04-28 15:28:20|35985.5|35965.5|35990.6|35970.6|35992.2|35972.2|35983.7|35963.7|34
1651159710000|2022-04-28 15:28:30|35992.7|35972.7|35985.2|35965.2|36013.3|35974.1|35985.2|35952.6|30
1651159720000|2022-04-28 15:28:40|35988.4|35968.4|35987|35967|35990.1|35970.1|35984.6|35964.6|30
1651159730000|2022-04-28 15:28:50|35987.6|35967.6|35987.8|35967.8|35987.8|35967.8|35986.6|35966.6|21
1651159740000|2022-04-28 15:29:00|35988.5|35968.5|35989.4|35969.4|35993.5|35973.5|35988|35968|29
1651159750000|2022-04-28 15:29:10|35990.2|35970.2|35987.9|35967.9|35990.3|35970.3|35985.5|35965.5|25
1651159760000|2022-04-28 15:29:20|35987.1|35967.1|35988.4|35968.4|35989|35969|35986.7|35966.7|29
1651159770000|2022-04-28 15:29:30|35988.8|35968.8|35986.5|35966.5|35988.9|35968.9|35986|35966|24
1651159780000|2022-04-28 15:29:40|35985.8|35965.8|35987.4|35967.4|35992|35972|35985.8|35965.8|21
1651159790000|2022-04-28 15:29:50|35988.8|35968.8|35988|35968|35993|35973|35988|35968|24
1651159800000|2022-04-28 15:30:00|35987.2|35967.2|35992.6|35972.6|35998.8|35978.8|35987.2|35967.2|39
1651159810000|2022-04-28 15:30:10|35994.4|35974.4|35990.1|35970.1|35994.7|35974.7|35985.2|35965.2|28
1651159820000|2022-04-28 15:30:20|35989.6|35969.6|35992.2|35972.2|36009.9|35976.8|35987.8|35948|29
1651159830000|2022-04-28 15:30:30|35987.2|35967.2|35989|35969|35992.1|35972.1|35986.6|35966.6|30
1651159840000|2022-04-28 15:30:40|35989.5|35969.5|35980.9|35960.9|36008.4|35969.5|35979.7|35942.2|34
1651159850000|2022-04-28 15:30:50|35981.9|35961.9|35981.2|35961.2|35997.8|35962|35978|35939|34
1651159860000|2022-04-28 15:31:00|35980.6|35960.6|35981.4|35961.4|35982.2|35962.2|35979.5|35959.5|27
1651159870000|2022-04-28 15:31:10|35980.6|35960.6|35987.7|35967.7|36000.7|35969.1|35980.1|35950|25
1651159880000|2022-04-28 15:31:20|35988.2|35968.2|35991.6|35971.6|36015.3|35974|35988.2|35949.5|33
1651159890000|2022-04-28 15:31:30|35991.5|35971.5|35990|35970|35992.5|35972.5|35987.7|35967.7|32
1651159900000|2022-04-28 15:31:40|35988.9|35968.9|35987|35967|36005.4|35969.7|35986.5|35948.2|25
1651159910000|2022-04-28 15:31:50|35988.9|35968.9|35990.3|35970.3|36013.9|35971.9|35988.5|35946.8|25
1651159920000|2022-04-28 15:32:00|35990|35970|36016.7|35966.7|36020.3|35980.1|35988.4|35958.2|37
1651159930000|2022-04-28 15:32:10|36018.8|35968.8|36018.6|35961.7|36020.7|35968.8|36014.1|35961|39
1651159940000|2022-04-28 15:32:20|36015.8|35965.8|36015.8|35965.8|36019.6|35966.7|36015|35961.5|30
1651159950000|2022-04-28 15:32:30|36015.9|35965.9|36017.4|35967.4|36021.4|35983|36000.5|35965.9|31
1651159960000|2022-04-28 15:32:40|36018.3|35968.3|36016.4|35966.4|36019.8|35969.8|36014.8|35964.8|24
1651159970000|2022-04-28 15:32:50|36016.3|35966.3|36026.4|35970.2|36026.4|35983.9|36002.7|35966.3|27
1651159980000|2022-04-28 15:33:00|36033.5|35966.8|36002.1|35982.1|36033.5|35985.2|36001.3|35962.7|31
1651159990000|2022-04-28 15:33:10|36001.6|35981.6|36000.8|35980.8|36005.6|35985.6|36000.8|35980.8|27
1651160000000|2022-04-28 15:33:20|36000.1|35980.1|36011.9|35961.9|36023.1|35981.8|35999.9|35958.3|34
1651160010000|2022-04-28 15:33:30|36019.5|35955|36012|35962|36019.5|35975.2|35994.8|35953.9|36
1651160020000|2022-04-28 15:33:40|36015.3|35957.5|36018.6|35958.9|36028.3|35982.2|35998|35957.3|34
1651160030000|2022-04-28 15:33:50|35995.7|35975.7|36003.3|35953.3|36015.3|35979|35991.4|35952.9|37
1651160040000|2022-04-28 15:34:00|36003.5|35953.5|36010.8|35960.8|36016.3|35961.3|36001|35950.3|39
1651160050000|2022-04-28 15:34:10|36011.3|35961.3|36006.4|35956.4|36014.8|35961.3|36006|35952.3|34
1651160060000|2022-04-28 15:34:20|36002|35952|35987.5|35967.5|36014.7|35970.4|35985.3|35945.4|33
1651160070000|2022-04-28 15:34:30|35987.9|35967.9|36003.5|35947.1|36012.5|35968.2|35982.4|35944.3|33
1651160080000|2022-04-28 15:34:40|36003.4|35945.6|35998.1|35948.1|36003.4|35949.7|35996.7|35945.6|30
1651160090000|2022-04-28 15:34:50|35997.9|35947.9|36007.4|35946|36008.1|35963.9|35981.9|35945.9|27
1651160100000|2022-04-28 15:35:00|36007|35946.1|35987.1|35967.1|36020.1|35968.5|35987.1|35946.1|36
1651160110000|2022-04-28 15:35:10|35988.8|35968.8|35989.3|35969.3|36017|35970.9|35988.1|35947.4|31
1651160120000|2022-04-28 15:35:20|35991.5|35971.5|35990|35970|35993.4|35973.4|35988.1|35968.1|28
1651160130000|2022-04-28 15:35:30|35989.1|35969.1|35987.5|35967.5|35991|35971|35987.4|35967.4|22
1651160140000|2022-04-28 15:35:40|35987.3|35967.3|36004.1|35954.1|36015.5|35967.3|35985.4|35942.9|27
1651160150000|2022-04-28 15:35:50|36005.6|35955.6|35990.6|35970.6|36020.2|35972.8|35989.8|35950.3|32
1651160160000|2022-04-28 15:36:00|35990|35970|35991.5|35971.5|35992.2|35972.2|35990|35970|30
1651160170000|2022-04-28 15:36:10|35991.2|35971.2|35991.4|35971.4|35992|35972|35990.2|35970.2|20
1651160180000|2022-04-28 15:36:20|35990.5|35970.5|36004.4|35954.4|36014|35973.7|35988.3|35948.5|28
1651160190000|2022-04-28 15:36:30|36008.8|35950.6|36011.2|35954.2|36011.2|35958|36006.1|35948.4|27
1651160200000|2022-04-28 15:36:40|36012.4|35954.5|35999.6|35949.6|36017.9|35955.2|35999.6|35946.5|22
1651160210000|2022-04-28 15:36:50|36003.7|35946.2|36000.7|35950.7|36006.3|35951.3|35999.1|35946.2|19
1651160220000|2022-04-28 15:37:00|36000.8|35950.8|36000.5|35950.5|36001.5|35951.5|35998|35948|24
1651160230000|2022-04-28 15:37:10|36000.4|35950.4|36017.8|35951|36020.5|35953.9|36000.2|35946.9|26
1651160240000|2022-04-28 15:37:20|36006.4|35956.4|36017.5|35957.9|36023|35960.9|36005|35948.4|30
1651160250000|2022-04-28 15:37:30|36018.5|35957.4|36020.6|35963.5|36022.9|35966|36014.5|35957.3|28
1651160260000|2022-04-28 15:37:40|36022.1|35963.4|36014.4|35964.4|36022.1|35965.5|36012.6|35960.8|24
1651160270000|2022-04-28 15:37:50|36013.8|35963.8|36012.8|35962.8|36016.9|35965.4|36012.2|35958.9|22
1651160280000|2022-04-28 15:38:00|36012.9|35962.9|36012.6|35962.6|36019.6|35965.3|36011.8|35957.3|20
1651160290000|2022-04-28 15:38:10|36012.5|35962.5|36011.6|35961.6|36022.3|35977.9|35996.8|35949.5|23
1651160300000|2022-04-28 15:38:20|36014.8|35958.3|35999.8|35979.8|36014.8|35979.9|35996.2|35954.5|20
1651160310000|2022-04-28 15:38:30|35999.4|35979.4|36017.9|35960.9|36024.7|35980.2|35992.8|35959.9|30
1651160320000|2022-04-28 15:38:40|36022.4|35963.9|36016.1|35966.1|36022.4|35967|36012.6|35962.6|20
1651160330000|2022-04-28 15:38:50|36015.5|35965.5|36014.1|35964.1|36016.4|35966.4|36012.2|35962.2|19
1651160340000|2022-04-28 15:39:00|36013.9|35963.9|36016.1|35966.1|36017.6|35967.6|36013.9|35963.9|17
1651160350000|2022-04-28 15:39:10|36016.9|35966.9|36029.5|35971.3|36030|35971.3|36016.4|35965.8|18
1651160360000|2022-04-28 15:39:20|36023.3|35973.3|36016.8|35966.8|36029|35973.4|36015.3|35965.3|24
1651160370000|2022-04-28 15:39:30|36016.4|35966.4|36002.1|35982.1|36019.9|35982.1|36001.2|35965.8|26
1651160380000|2022-04-28 15:39:40|36000.1|35980.1|36002.6|35982.6|36003.2|35983.2|35997.1|35977.1|25
1651160390000|2022-04-28 15:39:50|36003.4|35983.4|36015.1|35965.1|36021.7|35983.4|35998.8|35965.1|26
1651160400000|2022-04-28 15:40:00|36015.6|35965.6|36002.2|35982.2|36023.1|35982.7|35999.8|35965.6|32
1651160410000|2022-04-28 15:40:10|36001.6|35981.6|36001.7|35981.7|36002.8|35982.8|35998.8|35978.8|25
1651160420000|2022-04-28 15:40:20|36002.5|35982.5|36008.7|35988.7|36026.4|35990.6|36002.5|35969.2|32
1651160430000|2022-04-28 15:40:30|36009.1|35989.1|36010.7|35990.7|36011|35991|36008.2|35988.2|24
1651160440000|2022-04-28 15:40:40|36009.8|35989.8|36020.7|35970.7|36022.5|35989.8|36003|35970.3|32
1651160450000|2022-04-28 15:40:50|36020.6|35970.6|36007.1|35987.1|36021.5|35987.1|36005.7|35970|31
1651160460000|2022-04-28 15:41:00|36007|35987|36007.3|35987.3|36007.6|35987.6|36005|35985|25
1651160470000|2022-04-28 15:41:10|36007.5|35987.5|36011.7|35991.7|36011.7|35991.7|36005.9|35985.9|28
1651160480000|2022-04-28 15:41:20|36011.1|35991.1|36027.1|35977.1|36032.9|35991.6|36009.1|35972.8|28
1651160490000|2022-04-28 15:41:30|36028.6|35978.6|36027.6|35977.6|36028.6|35978.6|36026|35976|27
1651160500000|2022-04-28 15:41:40|36027|35977|36025.5|35975.5|36027.5|35977.5|36025.4|35975.4|29
1651160510000|2022-04-28 15:41:50|36009.9|35989.9|36009.3|35989.3|36012.8|35992.8|36006.2|35986.2|34
1651160520000|2022-04-28 15:42:00|36009.8|35989.8|36007.4|35987.4|36028.3|35991.9|36007|35971.1|34
1651160530000|2022-04-28 15:42:10|36007.9|35987.9|36006.4|35986.4|36010.2|35990.2|36005.3|35985.3|28
1651160540000|2022-04-28 15:42:20|36006.3|35986.3|36003.6|35983.6|36021.1|35988.1|36003.6|35971.1|34
1651160550000|2022-04-28 15:42:30|36004.1|35984.1|36002.3|35982.3|36020.1|35986.1|35997.6|35962.9|34
1651160560000|2022-04-28 15:42:40|36003.2|35983.2|36003|35983|36016.5|35986.7|35996.8|35962.1|31
1651160570000|2022-04-28 15:42:50|36003.5|35983.5|36025.7|35969.3|36028.9|35987.2|36001.6|35969.3|33
1651160580000|2022-04-28 15:43:00|36027.8|35970|36020.6|35970.6|36030.7|35985.4|36002.4|35967.8|31
1651160590000|2022-04-28 15:43:10|36023.5|35973.5|36018.2|35968.2|36023.5|35973.5|36017.1|35967.1|18
1651160600000|2022-04-28 15:43:20|36017.9|35967.9|36003.6|35983.6|36018.9|35984.6|36002.2|35967|20
1651160610000|2022-04-28 15:43:30|36002.8|35982.8|36006.5|35986.5|36010.6|35990.6|36002.7|35982.7|25
1651160620000|2022-04-28 15:43:40|36007|35987|36007.4|35987.4|36008.8|35988.8|36005.2|35985.2|30
1651160630000|2022-04-28 15:43:50|36007.6|35987.6|36008.5|35988.5|36008.9|35988.9|36006.9|35986.9|19
1651160640000|2022-04-28 15:44:00|36008.8|35988.8|36030.2|35971.3|36031.8|35989.1|36006.4|35971.3|25
1651160650000|2022-04-28 15:44:10|36027.5|35970.5|36012.6|35992.6|36033.4|35994.4|36010.7|35970.5|32
1651160660000|2022-04-28 15:44:20|36010.8|35990.8|36013.2|35993.2|36030|35996.4|36004.7|35970.4|32
1651160670000|2022-04-28 15:44:30|36014|35994|36013.8|35993.8|36014.6|35994.6|36010.8|35990.8|29
1651160680000|2022-04-28 15:44:40|36013.3|35993.3|36012.6|35992.6|36014.1|35994.1|36011.4|35991.4|28
1651160690000|2022-04-28 15:44:50|36013.3|35993.3|36015|35995|36018.2|35998.2|36012.5|35992.5|24
1651160700000|2022-04-28 15:45:00|36015.1|35995.1|36018.2|35998.2|36018.2|35998.2|36014.5|35994.5|30
1651160710000|2022-04-28 15:45:10|36016.1|35996.1|36015.5|35995.5|36018.1|35998.1|36014.7|35994.7|20
1651160720000|2022-04-28 15:45:20|36016.4|35996.4|36016.3|35996.3|36037|35999.5|36009.5|35976.3|27
1651160730000|2022-04-28 15:45:30|36016.1|35996.1|36037.7|35987.7|36040.4|35999.4|36014.3|35982.3|24
1651160740000|2022-04-28 15:45:40|36048|35986|36018.7|35998.7|36048|36000.1|36013.2|35969.7|30
1651160750000|2022-04-28 15:45:50|36020.4|36000.4|36035.5|35985.5|36042.9|36006.5|36016.6|35985|24
1651160760000|2022-04-28 15:46:00|36036.1|35986.1|36027|36007|36036.1|36007|36018.1|35984.7|32
1651160770000|2022-04-28 15:46:10|36026.9|36006.9|36044.2|35986.4|36059.6|36009.2|36022.2|35982.1|21
1651160780000|2022-04-28 15:46:20|36038|35988|36020.6|36000.6|36038|36003.5|36019.7|35985|22
1651160790000|2022-04-28 15:46:30|36019.5|35999.5|36034.1|35984.1|36045.7|36002|36019|35981.1|23
1651160800000|2022-04-28 15:46:40|36019.5|35999.5|36026.6|36006.6|36026.6|36006.6|36019.2|35999.2|27
1651160810000|2022-04-28 15:46:50|36027.5|36007.5|36029.6|36009.6|36053.7|36010.3|36027.5|35987.6|23
1651160820000|2022-04-28 15:47:00|36029.2|36009.2|36030.2|36010.2|36031.5|36011.5|36029.2|36009.2|21
1651160830000|2022-04-28 15:47:10|36029.6|36009.6|36026|36006|36030.5|36010.5|36026|36006|13
1651160840000|2022-04-28 15:47:20|36022|36002|36021.7|36001.7|36050.2|36007.8|36021.7|35991|23
1651160850000|2022-04-28 15:47:30|36021.4|36001.4|36023.2|36003.2|36024.4|36004.4|36021.4|36001.4|21
1651160860000|2022-04-28 15:47:40|36022|36002|36019.1|35999.1|36024.7|36004.7|36018.7|35998.7|25
1651160870000|2022-04-28 15:47:50|36019.6|35999.6|36013.5|35993.5|36040.1|36001.6|36013.5|35983.2|24
1651160880000|2022-04-28 15:48:00|36018|35998|36016.4|35996.4|36044.3|35998|36015.1|35974.4|31
1651160890000|2022-04-28 15:48:10|36015.4|35995.4|36014.6|35994.6|36039.8|35997.4|36009.2|35971.8|35
1651160900000|2022-04-28 15:48:20|36011.6|35991.6|36032.6|35974.3|36037.7|35993.6|36007.5|35970.4|31
1651160910000|2022-04-28 15:48:30|36032.4|35974.9|36012|35992|36037.1|35993.7|36010.3|35974.6|23
1651160920000|2022-04-28 15:48:40|36011.6|35991.6|36030.5|35980.5|36041.1|35995.1|36011.6|35975.2|28
1651160930000|2022-04-28 15:48:50|36029.5|35979.5|36034.8|35978.5|36039.5|35996.1|36013.3|35976.6|25
1651160940000|2022-04-28 15:49:00|36031.2|35981.2|36042.6|35982.9|36045.9|36000.3|36018.9|35977.1|26
1651160950000|2022-04-28 15:49:10|36044|36003.4|36021|36001|36052.1|36005.8|36020|35987.2|31
1651160960000|2022-04-28 15:49:20|36020.7|36000.7|36027.4|36007.4|36028.4|36008.4|36020.7|36000.7|30
1651160970000|2022-04-28 15:49:30|36026.3|36006.3|36026.5|36006.5|36027.8|36007.8|36025.1|36005.1|21
1651160980000|2022-04-28 15:49:40|36026.8|36006.8|36026.4|36006.4|36027|36007|36024.7|36004.7|21
1651160990000|2022-04-28 15:49:50|36023.8|36003.8|36026.2|36006.2|36027.5|36007.5|36023.5|36003.5|25
1651161000000|2022-04-28 15:50:00|36026.3|36006.3|36029.5|36009.5|36060.8|36013.5|36025.5|35992.4|28
1651161010000|2022-04-28 15:50:10|36029.1|36009.1|36047.2|35997.2|36059.2|36011.1|36028.9|35992.6|30
1651161020000|2022-04-28 15:50:20|36047.6|35997.6|36030.2|36010.2|36057.1|36010.4|36030.2|35996|21
1651161030000|2022-04-28 15:50:30|36030.5|36010.5|36034.3|36014.3|36058.5|36016.2|36030.1|35998.3|28
1651161040000|2022-04-28 15:50:40|36034.5|36014.5|36032.5|36012.5|36070.2|36014.7|36031.8|35990.7|27
1651161050000|2022-04-28 15:50:50|36032.7|36012.7|36036.1|36016.1|36061|36016.1|36032.7|36000.3|27
1651161060000|2022-04-28 15:51:00|36038.2|36018.2|36041.4|36021.4|36044.3|36024.3|36038.2|36018.2|33
1651161070000|2022-04-28 15:51:10|36040.6|36020.6|36035.1|36015.1|36057.7|36020.8|36034.8|35998.9|31
1651161080000|2022-04-28 15:51:20|36033.4|36013.4|36034.1|36014.1|36036|36016|36032.7|36012.7|22
1651161090000|2022-04-28 15:51:30|36034.8|36014.8|36053.9|36003.9|36070.2|36018|36034.4|35995.5|31
1651161100000|2022-04-28 15:51:40|36054|36004|36048.4|35998.4|36064.7|36018.3|36032.8|35997.6|33
1651161110000|2022-04-28 15:51:50|36048.7|35998.7|36032|36012|36053.7|36015.3|36032|35996|24
1651161120000|2022-04-28 15:52:00|36032.5|36012.5|36045.8|35995.8|36059|36013.9|36031.2|35990.2|26
1651161130000|2022-04-28 15:52:10|36046|35996|36029.2|36009.2|36049.9|36010.5|36026.9|35990|25
1651161140000|2022-04-28 15:52:20|36028.5|36008.5|36030.5|36010.5|36034.6|36014.6|36025.6|36005.6|30
1651161150000|2022-04-28 15:52:30|36029.1|36009.1|36031.2|36011.2|36031.8|36011.8|36029|36009|29
1651161160000|2022-04-28 15:52:40|36035.4|36015.4|36032.5|36012.5|36035.8|36015.8|36031|36011|28
1651161170000|2022-04-28 15:52:50|36033|36013|36051|36001|36066.1|36016.7|36031.5|35997.2|30
1651161180000|2022-04-28 15:53:00|36054|36004|36049.8|35999.8|36054|36004|36049|35999|21
1651161190000|2022-04-28 15:53:10|36049.5|35999.5|36037.8|36017.8|36052.4|36018.1|36036.6|35999.5|25
1651161200000|2022-04-28 15:53:20|36037.9|36017.9|36038.2|36018.2|36038.4|36018.4|36037.2|36017.2|23
1651161210000|2022-04-28 15:53:30|36038.5|36018.5|36038.2|36018.2|36038.7|36018.7|36037.3|36017.3|21
1651161220000|2022-04-28 15:53:40|36037.4|36017.4|36039.1|36019.1|36066.3|36019.1|36033.3|35997.7|26
1651161230000|2022-04-28 15:53:50|36039.4|36019.4|36042|36022|36062.4|36023.2|36038.4|36004|24
1651161240000|2022-04-28 15:54:00|36040.5|36020.5|36041.8|36021.8|36045.5|36025.5|36040.1|36020.1|22
1651161250000|2022-04-28 15:54:10|36041.9|36021.9|36041.9|36021.9|36066.1|36023.2|36038.3|36003.7|30
1651161260000|2022-04-28 15:54:20|36042.8|36022.8|36062.4|35998.9|36062.4|36022.8|36037.7|35998.9|25
1651161270000|2022-04-28 15:54:30|36053.5|36003.5|36053.4|36003.4|36062.7|36017.4|36033.8|35997.7|29
1651161280000|2022-04-28 15:54:40|36052.6|36002.6|36057.4|36000.7|36059.2|36005.5|36050.7|36000.3|27
1651161290000|2022-04-28 15:54:50|36054.2|36004.2|36051.6|36001.6|36058.9|36004.8|36051|35995.2|21
1651161300000|2022-04-28 15:55:00|36051.8|36001.8|36074.3|36007.2|36074.3|36021.8|36038.4|36000.5|31
1651161310000|2022-04-28 15:55:10|36072.7|36008.3|36061.7|36004.8|36072.7|36009.4|36056.9|36000.8|32
1651161320000|2022-04-28 15:55:20|36057.8|36007.8|36060|36010|36071.8|36028.3|36037.1|36003.9|24
1651161330000|2022-04-28 15:55:30|36062.5|36005.8|36061.9|36011.9|36064.9|36013.8|36060.4|36005.8|30
1651161340000|2022-04-28 15:55:40|36062.8|36012.8|36064.7|36014.7|36071.3|36027.8|36047.8|36011.1|27
1651161350000|2022-04-28 15:55:50|36064.3|36014.3|36050.4|36030.4|36066.6|36030.8|36050.4|36009.1|23
1651161360000|2022-04-28 15:56:00|36050.7|36030.7|36065.8|36015.8|36077.6|36032.7|36049.5|36006.1|29
1651161370000|2022-04-28 15:56:10|36064.2|36014.2|36071.4|36014.9|36076.7|36032.3|36047.5|36009.4|32
1651161380000|2022-04-28 15:56:20|36067.3|36017.3|36069.2|36019.2|36074.8|36033|36046.5|36012.4|26
1651161390000|2022-04-28 15:56:30|36068.9|36018.9|36065.6|36015.6|36070.5|36018.9|36064.5|36013.9|13
1651161400000|2022-04-28 15:56:40|36068.5|36012.3|36056.8|36036.8|36070.8|36036.8|36054.7|36011.4|22
1651161410000|2022-04-28 15:56:50|36051.8|36031.8|36052.8|36032.8|36080.5|36036.1|36051.8|36016.9|24
1651161420000|2022-04-28 15:57:00|36053.4|36033.4|36075.9|36015.1|36075.9|36033.8|36048.5|36013.3|30
1651161430000|2022-04-28 15:57:10|36076.8|36015.8|36054.5|36034.5|36077.4|36036.3|36049.9|36014.9|24
1651161440000|2022-04-28 15:57:20|36055|36035|36071.3|36021.3|36077.6|36036.9|36054.5|36018|18
1651161450000|2022-04-28 15:57:30|36070.4|36020.4|36054.2|36034.2|36087.7|36041.1|36053.5|36019.5|17
1651161460000|2022-04-28 15:57:40|36054.1|36034.1|36053.5|36033.5|36057.6|36037.6|36052.5|36032.5|20
1651161470000|2022-04-28 15:57:50|36056.1|36036.1|36065.5|36015.5|36075.6|36036.1|36053.3|36010.2|28
1651161480000|2022-04-28 15:58:00|36047.5|36027.5|36065.3|36015.3|36079.4|36036.4|36047.5|36010.8|32
1651161490000|2022-04-28 15:58:10|36063.9|36013.9|36069.5|36019.5|36072.8|36028.8|36044.2|36012.9|33
1651161500000|2022-04-28 15:58:20|36052.4|36032.4|36064.2|36001.7|36076.4|36035.7|36049.9|35994.8|33
1651161510000|2022-04-28 15:58:30|36066.6|35999.8|36068|36003.4|36070.1|36005.3|36062.3|35997.5|28
1651161520000|2022-04-28 15:58:40|36067.8|36005.1|36065.1|35998.5|36071.5|36005.1|36059.4|35995.3|26
1651161530000|2022-04-28 15:58:50|36061.3|35998|36058.3|35996.4|36068.9|36007.8|36051.5|35993.2|35
1651161540000|2022-04-28 15:59:00|36060.9|35997.2|36052.2|35993.5|36070.5|35997.2|36052.2|35983.9|33
1651161550000|2022-04-28 15:59:10|36053.5|35994.2|36054.8|35991.5|36059.1|35996|36052.4|35987|30
1651161560000|2022-04-28 15:59:20|36052.9|35995.1|36044.7|35979.5|36081.2|35995.2|36040.7|35958.5|31
1651161570000|2022-04-28 15:59:30|36050.5|35968.7|36042.8|35975.6|36050.5|35981.8|36036.8|35962.2|33
1651161580000|2022-04-28 15:59:40|36042.4|35975.4|36046.5|35972.8|36051.4|35977.4|36037.9|35967.2|28
1651161590000|2022-04-28 15:59:50|36048.5|35969.9|36043.8|35971.3|36048.8|35974.6|36041.4|35969.9|25
1651161600000|2022-04-28 16:00:00|36078.4|35958.4|36050|35964|36078.4|35972.1|36042.3|35955.6|35
1651161610000|2022-04-28 16:00:10|36050.8|35965|36048.3|35969.8|36055.6|35973.7|36048.3|35965|34
1651161620000|2022-04-28 16:00:20|36048.4|35970.3|36042.1|35966.5|36060.1|35973.9|36040.4|35957.9|27
1651161630000|2022-04-28 16:00:30|36043.9|35964.8|36036.5|35963|36044.6|35968|36034.1|35962.4|35
1651161640000|2022-04-28 16:00:40|36038.7|35962.1|36038.6|35961.3|36042.2|35964|36035.5|35958.9|20
1651161650000|2022-04-28 16:00:50|36036.5|35962|36034.9|35953.6|36046.7|35966|36027.9|35951.9|28
1651161660000|2022-04-28 16:01:00|36036.3|35952.7|36039.8|35950.1|36042.4|35958.2|36026.4|35950.1|25
1651161670000|2022-04-28 16:01:10|36041.5|35954.4|36029.7|35949.6|36041.5|35956|36023.5|35944.4|30
1651161680000|2022-04-28 16:01:20|36030|35948.4|36027.2|35956.2|36031.8|35956.2|36022.7|35948.4|25
1651161690000|2022-04-28 16:01:30|36027.6|35955.6|36037.8|35950.5|36037.8|35959|36027.1|35950.5|22
1651161700000|2022-04-28 16:01:40|36037.9|35949.9|36040|35951.7|36040.1|35955.4|36033.3|35949.8|22
1651161710000|2022-04-28 16:01:50|36037.7|35950.8|36031.5|35960.3|36061.8|35968|36028.3|35949|19
1651161720000|2022-04-28 16:02:00|36034.3|35959|36024.2|35961.2|36038.8|35962.4|36024.1|35956.1|27
1651161730000|2022-04-28 16:02:10|36025.9|35960.9|36035.2|35954.8|36037.9|35960.9|36025.9|35954.4|30
1651161740000|2022-04-28 16:02:20|36035.6|35955.5|36031|35954.4|36036.7|35959.6|36026.1|35953.5|27
1651161750000|2022-04-28 16:02:30|36029.4|35955.1|36040.8|35950.6|36043|35959.7|36026.4|35950|21
1651161760000|2022-04-28 16:02:40|36040.2|35951.3|36022.9|35951.3|36040.9|35955.1|36020.2|35948.6|26
1651161770000|2022-04-28 16:02:50|36022.5|35952|36026.5|35949|36028.1|35953.6|36021.3|35948.4|21
1651161780000|2022-04-28 16:03:00|36028.2|35947.9|36029.1|35951.5|36031.2|35954.1|36024.3|35947.9|28
1651161790000|2022-04-28 16:03:10|36026.9|35952.6|36035.3|35949.8|36037.6|35952.6|36026.9|35944.1|19
1651161800000|2022-04-28 16:03:20|36038.6|35948.4|36036.7|35949.9|36038.6|35953.1|36030.6|35946.5|13
1651161810000|2022-04-28 16:03:30|36037|35947.3|36033.3|35950.4|36037.9|35959.5|36024.6|35947.3|34
1651161820000|2022-04-28 16:03:40|36032.8|35951.7|36040.5|35945.8|36040.5|35956.3|36020.6|35945.8|28
1651161830000|2022-04-28 16:03:50|36040.6|35947.3|36033.3|35945|36045.4|35953.7|36024.7|35940.3|21
1651161840000|2022-04-28 16:04:00|36036.6|35948.7|36026.4|35945.1|36040.7|35950.7|36019.7|35944.6|30
1651161850000|2022-04-28 16:04:10|36024.9|35947.1|36020.6|35953.5|36027.7|35955.3|36019.5|35946.2|29
1651161860000|2022-04-28 16:04:20|36023|35952.2|36027.6|35950.3|36028.3|35954.7|36023|35949.2|21
1651161870000|2022-04-28 16:04:30|36027.1|35950.8|36032.9|35944.6|36034.8|35956.3|36025.1|35941.2|23
1651161880000|2022-04-28 16:04:40|36031.6|35946|36030.6|35944.6|36035.3|35980.4|36000.4|35937.3|23
1651161890000|2022-04-28 16:04:50|36015.5|35965.5|36031|35956.2|36046.7|35965.5|36015.5|35943.5|25
1651161900000|2022-04-28 16:05:00|36031.3|35955.5|36031.7|35955.3|36035.7|35960.5|36028.1|35951.9|29
1651161910000|2022-04-28 16:05:10|36033.9|35954.5|36037.9|35951.8|36037.9|35960|36031.3|35951.8|26
1651161920000|2022-04-28 16:05:20|36036.1|35952.7|36039|35950.9|36039|35956.5|36032.9|35950.9|22
1651161930000|2022-04-28 16:05:30|36039.4|35950.7|36040.1|35952.3|36042.6|35972.2|36022.2|35946.3|25
1651161940000|2022-04-28 16:05:40|36039|35952.7|36040.3|35951.7|36043.4|35965.2|36026.4|35946.9|29
1651161950000|2022-04-28 16:05:50|36040.5|35951.2|36032.5|35965.3|36048.6|35966.3|36032.4|35950.8|32
1651161960000|2022-04-28 16:06:00|36036.3|35961.2|36040.4|35957.8|36042.6|35966.8|36034.3|35957.4|22
1651161970000|2022-04-28 16:06:10|36039.4|35959.2|36041.1|35958.6|36041.3|35963.7|36036.6|35957.7|17
1651161980000|2022-04-28 16:06:20|36042.4|35958.7|36040.9|35956.8|36044.9|35961.9|36038.4|35953.3|21
1651161990000|2022-04-28 16:06:30|36043.4|35954.3|36034.1|35956.1|36043.5|35971.4|36030|35945.2|25
1651162000000|2022-04-28 16:06:40|36030.7|35957.4|36042.7|35950.9|36044.4|35970.2|36020.2|35943.5|29
1651162010000|2022-04-28 16:06:50|36043.8|35951.5|36039.9|35950.4|36043.8|35952.4|36038.4|35948.3|23
1651162020000|2022-04-28 16:07:00|36039|35951.3|36043.7|35958.4|36049.7|35960.6|36039|35951.3|29
1651162030000|2022-04-28 16:07:10|36034.1|35962.5|36039.4|35958.1|36040.3|35962.5|36034.1|35957.7|25
1651162040000|2022-04-28 16:07:20|36038.2|35958.5|36042.4|35953.8|36051.5|35960|36029.6|35951.1|20
1651162050000|2022-04-28 16:07:30|36042.6|35950.6|36043.7|35954.7|36046.6|35958.4|36038.6|35950.6|23
1651162060000|2022-04-28 16:07:40|36041|35955.7|36031.2|35960.3|36043.3|35961.6|36029.2|35954.9|15
1651162070000|2022-04-28 16:07:50|36035.6|35955.1|36031.6|35968.8|36052.9|35968.8|36029.5|35947.6|17
1651162080000|2022-04-28 16:08:00|36038.2|35960.5|36039.3|35960.2|36043.6|35964.2|36034.3|35949.3|25
1651162090000|2022-04-28 16:08:10|36038.6|35958.8|36036.6|35958.7|36041.8|35960.9|36034.1|35955.9|22
1651162100000|2022-04-28 16:08:20|36034.4|35960.4|36047|35954.3|36047.7|35964.4|36034|35954.2|24
1651162110000|2022-04-28 16:08:30|36048.5|35949.7|36043.6|35954.6|36048.5|35960.1|36037.1|35949.7|13
1651162120000|2022-04-28 16:08:40|36043|35954.3|36031|35959.6|36063.2|35960.9|36031|35944.6|19
1651162130000|2022-04-28 16:08:50|36036.7|35954.3|36034.8|35956.8|36036.7|35960.6|36030.4|35954.3|17
1651162140000|2022-04-28 16:09:00|36060.7|35951.8|36038.4|35957.1|36060.7|35958.1|36036.7|35949.6|22
1651162150000|2022-04-28 16:09:10|36039.1|35956.4|36041.4|35958.4|36042.2|35962.2|36038.2|35954.3|23
1651162160000|2022-04-28 16:09:20|36040.4|35961.2|36054.7|35961.8|36068.5|35969.6|36035|35960.4|34
1651162170000|2022-04-28 16:09:30|36057.8|35959.4|36048.3|35967.6|36059.4|35972.4|36042.6|35959|23
1651162180000|2022-04-28 16:09:40|36047.9|35968.4|36045.2|35972.3|36049.3|35975|36043.8|35968.4|23
1651162190000|2022-04-28 16:09:50|36044.3|35973.7|36049.9|35967.5|36050.8|35974|36044.2|35966.9|19
1651162200000|2022-04-28 16:10:00|36049.6|35967.3|36051.3|35979.7|36078.4|35981.1|36048.5|35965.6|27
1651162210000|2022-04-28 16:10:10|36049.6|35980.8|36068.1|35975.2|36081.5|35985|36049.6|35972.9|31
1651162220000|2022-04-28 16:10:20|36054.6|35978.5|36052.9|35970.8|36062.8|35978.9|36042.2|35966.8|29
1651162230000|2022-04-28 16:10:30|36053.2|35970.4|36050.9|35977.3|36057.4|35978.4|36049.3|35967.8|22
1651162240000|2022-04-28 16:10:40|36050.3|35977.2|36048.3|35974|36051.8|35977.2|36045.9|35973.1|27
1651162250000|2022-04-28 16:10:50|36046.9|35974.5|36053|35970.4|36062.7|35978.4|36044.7|35969.2|28
1651162260000|2022-04-28 16:11:00|36054.7|35969.5|36050.5|35977.9|36058.4|35980.8|36049.8|35967.4|28
1651162270000|2022-04-28 16:11:10|36051.8|35977.5|36048.7|35972.3|36053.4|35979.2|36045.7|35967.7|31
1651162280000|2022-04-28 16:11:20|36048.2|35973|36046.3|35970.6|36050.5|35975.7|36043.8|35970.2|30
1651162290000|2022-04-28 16:11:30|36046.6|35970.8|36047.5|35969.2|36049.2|35971.2|36045.6|35968.7|24
1651162300000|2022-04-28 16:11:40|36047.8|35968.6|36052.6|35967.8|36064|35971.3|36040.5|35960.7|28
1651162310000|2022-04-28 16:11:50|36043.3|35973|36047|35970.3|36050.2|35974.4|36043.3|35968.9|28
1651162320000|2022-04-28 16:12:00|36069.4|35965.5|36050|35973.6|36071.7|35978.3|36047.1|35963.5|24
1651162330000|2022-04-28 16:12:10|36048.7|35975.4|36046.9|35976.2|36051.3|35978.7|36044.8|35973.8|25
1651162340000|2022-04-28 16:12:20|36046.8|35975.7|36048.4|35977.2|36048.4|35978.2|36041.8|35972.4|25
1651162350000|2022-04-28 16:12:30|36053.8|35971.4|36049.1|35980.4|36055|35980.4|36046.9|35967.6|31
1651162360000|2022-04-28 16:12:40|36063.5|35975.8|36054|35977.3|36063.5|35983.6|36050.2|35972.9|34
1651162370000|2022-04-28 16:12:50|36055.4|35976.8|36048.3|35979.4|36055.5|35979.7|36048.3|35975.4|18
1651162380000|2022-04-28 16:13:00|36065.5|35975|36059.3|35978.9|36067.7|35981.7|36057.9|35973.7|30
1651162390000|2022-04-28 16:13:10|36057.5|35979.8|36061.2|35976.5|36061.2|35979.8|36057.5|35976.5|30
1651162400000|2022-04-28 16:13:20|36061.6|35976.3|36052.4|35981.3|36061.6|35987.7|36049.9|35976|23
1651162410000|2022-04-28 16:13:30|36050.3|35983.4|36061.2|35978.6|36071.3|35990.7|36049.5|35975.8|31
1651162420000|2022-04-28 16:13:40|36059.5|35979.5|36055.1|35981.4|36062.2|35983.4|36052.4|35975.3|23
1651162430000|2022-04-28 16:13:50|36052.9|35983.1|36052.8|35983.4|36066.8|35983.5|36050.9|35973.4|16
1651162440000|2022-04-28 16:14:00|36056.4|35977.8|36051.8|35976|36058.1|35980.5|36048.5|35975.2|25
1651162450000|2022-04-28 16:14:10|36046.9|35978.7|36056.4|35978.2|36059.9|35979.5|36046.6|35969.6|32
1651162460000|2022-04-28 16:14:20|36058.2|35975.5|36049.6|35973.3|36059.4|35976.7|36048.7|35973.1|24
1651162470000|2022-04-28 16:14:30|36048.6|35974.4|36091.8|35988.3|36101.3|35998|36048.6|35971.9|26
1651162480000|2022-04-28 16:14:40|36098.3|35985.3|36072.4|35999.7|36100.3|36003.9|36071|35983|25
1651162490000|2022-04-28 16:14:50|36077.7|35999|36078.4|35994.6|36080.3|36000.5|36075|35991.6|21
1651162500000|2022-04-28 16:15:00|36076.8|35996.1|36071.8|35996.6|36078.7|36002.2|36068.9|35993.8|23
1651162510000|2022-04-28 16:15:10|36068.8|35997.2|36071.2|35994.6|36075|35998.9|36068.5|35990.6|28
1651162520000|2022-04-28 16:15:20|36072.3|35998.6|36071.2|35986.7|36076.7|35999.3|36067.7|35983.9|19
1651162530000|2022-04-28 16:15:30|36071.6|35988.2|36068.7|35991.7|36072.1|35997.9|36066.1|35988.2|24
1651162540000|2022-04-28 16:15:40|36068.3|35999.1|36080.8|35998.1|36087.9|36000.1|36068.2|35992.8|25
1651162550000|2022-04-28 16:15:50|36079.8|35997.8|36077.1|35993.6|36081.5|35999.7|36073.2|35992.1|25
1651162560000|2022-04-28 16:16:00|36079.8|35995|36072.8|35992.3|36093.3|35997.6|36072.6|35981.2|21
1651162570000|2022-04-28 16:16:10|36074.7|35991.9|36070.7|35988.4|36081.9|35997.8|36059|35987|30
1651162580000|2022-04-28 16:16:20|36072.6|35988|36065|35989.2|36087.2|35992.3|36058.3|35983.3|27
1651162590000|2022-04-28 16:16:30|36063.2|35990.2|36061.7|35988.8|36079.5|35995.6|36057.3|35982.1|36
1651162600000|2022-04-28 16:16:40|36061|35989.6|36069.6|35986.9|36077.4|35995.2|36059.6|35982.8|33
1651162610000|2022-04-28 16:16:50|36066.4|35986.2|36051.5|35988.8|36068.9|35994.9|36047|35981.3|36
1651162620000|2022-04-28 16:17:00|36051.3|35989.7|36054.4|35990.6|36058.6|35993.8|36049.5|35987.3|29
1651162630000|2022-04-28 16:17:10|36054.7|35991.6|36060.9|35981.9|36067.4|35994.5|36052.1|35974.6|24
1651162640000|2022-04-28 16:17:20|36062.4|35981.2|36059.7|35985.6|36062.8|35990.4|36050.1|35981.2|19
1651162650000|2022-04-28 16:17:30|36062.9|35986.6|36066.5|35982.3|36068.3|35987.2|36062.8|35982.1|31
1651162660000|2022-04-28 16:17:40|36067.4|35982|36071.6|35974.8|36077|35982|36067.4|35965.1|21
1651162670000|2022-04-28 16:17:50|36072.4|35975.2|36064.6|35972.6|36072.6|35982.7|36063.2|35971|29
1651162680000|2022-04-28 16:18:00|36064.9|35972.3|36063.1|35969.1|36065.7|35972.8|36060.3|35963.4|26
1651162690000|2022-04-28 16:18:10|36064.9|35974.7|36060.1|35962.8|36065.8|35974.7|36059|35962.8|27
1651162700000|2022-04-28 16:18:20|36061|35966|36065|35979.9|36070|35983.1|36060.1|35961.9|31
1651162710000|2022-04-28 16:18:30|36064.7|35981.6|36067.2|35986|36073.2|35986.4|36064.4|35974.7|38
1651162720000|2022-04-28 16:18:40|36067.3|35986.2|36072.2|35987.3|36072.2|35989.4|36066.2|35979.1|39
1651162730000|2022-04-28 16:18:50|36071.8|35987.2|36074.1|35989.6|36074.1|35991|36069.4|35985.9|37
1651162740000|2022-04-28 16:19:00|36074.2|35987.9|36074.2|35985|36075.7|35988.9|36073|35984.3|32
1651162750000|2022-04-28 16:19:10|36073.5|35984.7|36081.3|35989.9|36091.8|35996.4|36068.6|35978.8|33
1651162760000|2022-04-28 16:19:20|36071.8|35993.2|36076.7|35956.7|36085.1|35993.2|36069.6|35956.7|34
1651162770000|2022-04-28 16:19:30|36078|35958|36081|35967.4|36084.1|35970.4|36077.2|35957.2|34
1651162780000|2022-04-28 16:19:40|36079.9|35968.5|36091.6|35976.7|36091.6|35977.1|36079.9|35965.6|34
1651162790000|2022-04-28 16:19:50|36090.6|35975.8|36094.9|35983.9|36099.1|35983.9|36087.7|35972.6|35
1651162800000|2022-04-28 16:20:00|36096.7|35983.7|36088.9|35977.3|36098.1|35983.7|36082.7|35968.1|34
1651162810000|2022-04-28 16:20:10|36088.7|35975.3|36095.1|35977|36095.1|35979.8|36087.5|35973.9|30
1651162820000|2022-04-28 16:20:20|36092.7|35977.8|36066.3|35946.7|36100.7|35981.2|36064.4|35944.7|39
1651162830000|2022-04-28 16:20:30|36065.8|35945.8|36064.7|35944.7|36066.1|35955.6|36056.6|35939.9|34
1651162840000|2022-04-28 16:20:40|36063.3|35943.3|36073.3|35953.3|36075.6|35955.6|36052|35932|29
1651162850000|2022-04-28 16:20:50|36074.9|35954.9|36072.4|35952.4|36076|35956|36070.9|35950.9|30
1651162860000|2022-04-28 16:21:00|36072.5|35952.5|36070.5|35950.5|36073.6|35964.2|36065.2|35947.4|34
1651162870000|2022-04-28 16:21:10|36069.8|35949.8|36070|35950|36070.8|35954.2|36067.2|35947.2|24
1651162880000|2022-04-28 16:21:20|36070.5|35950.5|36070.4|35950.4|36071.3|35951.3|36067.3|35947.3|19
1651162890000|2022-04-28 16:21:30|36070.8|35950.8|36071.2|35952.6|36078.6|35960.3|36061.7|35949.6|25
1651162900000|2022-04-28 16:21:40|36072.2|35952.2|36079.5|35959.5|36081.4|35966.2|36070.6|35950.6|31
1651162910000|2022-04-28 16:21:50|36079.4|35959.4|36075.7|35955.7|36079.4|35965.9|36071.5|35955.7|25
1651162920000|2022-04-28 16:22:00|36075.5|35955.5|36068.9|35960.2|36077.6|35960.2|36068.6|35953.7|22
1651162930000|2022-04-28 16:22:10|36070.8|35954.6|36067|35960.2|36074.9|35962.9|36063.7|35954.3|27
1651162940000|2022-04-28 16:22:20|36067.5|35960.5|36069.7|35968.8|36076.6|35968.8|36066.9|35953|28
1651162950000|2022-04-28 16:22:30|36071.9|35965.2|36074.1|35960.5|36076.8|35973.1|36065|35959.7|27
1651162960000|2022-04-28 16:22:40|36073.2|35960.2|36063.8|35971.8|36074.7|35971.8|36063.8|35959.1|19
1651162970000|2022-04-28 16:22:50|36061.7|35975.1|36071.5|35957|36074.5|35975.1|36061.7|35952.2|25
1651162980000|2022-04-28 16:23:00|36068.8|35959.6|36068.6|35957.8|36073.5|35965.3|36059.6|35951.5|25
1651162990000|2022-04-28 16:23:10|36068.5|35957.7|36068.4|35958.7|36072.8|35967.7|36057.3|35954.7|23
1651163000000|2022-04-28 16:23:20|36069.1|35959|36058.8|35958.6|36070.9|35964.7|36057.4|35949.2|25
1651163010000|2022-04-28 16:23:30|36059.5|35958.1|36059.8|35963.4|36066.1|35966.4|36049.3|35952.1|22
1651163020000|2022-04-28 16:23:40|36063.7|35960.3|36060.7|35952.5|36067.6|35961.7|36056.5|35944.6|20
1651163030000|2022-04-28 16:23:50|36069.9|35949.9|36024.1|35954.1|36069.9|35963.4|36024.1|35933.5|39
1651163040000|2022-04-28 16:24:00|36025.5|35954.3|36019.3|35955.3|36033|35955.3|36019.3|35936.7|35
1651163050000|2022-04-28 16:24:10|36020.5|35954.9|36023|35953.1|36040.1|35954.9|36019.8|35932.5|30
1651163060000|2022-04-28 16:24:20|36024.3|35952.8|36019.4|35955.4|36025.1|35955.4|36019.4|35949.1|22
1651163070000|2022-04-28 16:24:30|36017|35956|36038.2|35963.9|36046.1|35976.9|36017|35949.2|34
1651163080000|2022-04-28 16:24:40|36045.9|35971.1|36083.1|35988.6|36086.6|36013.6|36042.8|35959.8|40
1651163090000|2022-04-28 16:24:50|36057.8|36007.8|36053.7|36003.7|36083.5|36017.9|36033.3|35985.3|37
1651163100000|2022-04-28 16:25:00|36049.2|35999.2|36070.3|36001.2|36089.1|36009.9|36049.2|35999.2|27
1651163110000|2022-04-28 16:25:10|36069.2|36000|36060.1|35961.4|36074|36000|36043.2|35947.8|35
1651163120000|2022-04-28 16:25:20|36053.6|35966.9|36055.5|35952.8|36067|35966.9|36053.5|35942.7|28
1651163130000|2022-04-28 16:25:30|36053.5|35950.4|36047.7|35962.3|36058|35966.4|36039.2|35946.6|30
1651163140000|2022-04-28 16:25:40|36049.3|35963.8|36046|35965.4|36049.7|35970|36037.4|35963.8|20
1651163150000|2022-04-28 16:25:50|36045.9|35965.5|36067.7|35947.7|36067.7|35965.8|36045.2|35943.1|31
1651163160000|2022-04-28 16:26:00|36064.7|35944.7|36059.8|35943|36067|35951.3|36053.1|35939.5|35
1651163170000|2022-04-28 16:26:10|36060.1|35940.1|36044.6|35958|36066|35963.1|36034.4|35938.5|33
1651163180000|2022-04-28 16:26:20|36041.5|35959.9|36054.3|35939.9|36061.6|35961.4|36036.8|35929.2|28
1651163190000|2022-04-28 16:26:30|36054.1|35940.7|36031.5|35962.7|36055.2|35964.8|36027.7|35938.7|25
1651163200000|2022-04-28 16:26:40|36032.4|35963.1|36027.7|35959.1|36033.4|35963.1|36025.1|35958.7|27
1651163210000|2022-04-28 16:26:50|36028.4|35959.4|36046.3|35957.3|36051.6|35962.7|36025.2|35950.6|25
1651163220000|2022-04-28 16:27:00|36041|35957|36037.8|35961.1|36042.7|35964.4|36029.2|35951.3|31
1651163230000|2022-04-28 16:27:10|36038.8|35961.6|36033.9|35962.1|36038.8|35963.6|36032.9|35959.9|18
1651163240000|2022-04-28 16:27:20|36032.4|35962.9|36045.7|35958.3|36045.7|35965.4|36032.4|35958.3|22
1651163250000|2022-04-28 16:27:30|36039.7|35962.7|36030.9|35962.7|36045|35966|36028.6|35958.1|23
1651163260000|2022-04-28 16:27:40|36030.5|35963.7|36032.4|35963.9|36035|35965.2|36028.6|35961.7|15
1651163270000|2022-04-28 16:27:50|36036|35962.6|36022.7|35962.2|36036|35969.2|36017|35961|15
1651163280000|2022-04-28 16:28:00|36041.9|35958.4|36031.8|35957|36041.9|35963.6|36025|35941.7|27
1651163290000|2022-04-28 16:28:10|36032.1|35956.3|36029.1|35957.1|36035.4|35965|36022.5|35954.6|21
1651163300000|2022-04-28 16:28:20|36032|35958.4|36028.1|35951.6|36050.3|35964|36013.6|35930.3|31
1651163310000|2022-04-28 16:28:30|36025.9|35953.2|36013.5|35948.2|36025.9|35959.9|36012.5|35946.6|35
1651163320000|2022-04-28 16:28:40|36008.6|35943.7|36019.5|35950.9|36023.9|35960.6|36008.6|35943.7|22
1651163330000|2022-04-28 16:28:50|36017.6|35951.4|36024.3|35946.2|36024.4|35952.5|36017.6|35945.2|22
1651163340000|2022-04-28 16:29:00|36020.3|35946.7|36031.7|35936.4|36040.7|35946.7|36020.3|35923.4|19
1651163350000|2022-04-28 16:29:10|36032.6|35936.1|36031.2|35937.1|36034.6|35938.5|36026.3|35932|11
1651163360000|2022-04-28 16:29:20|36031.8|35936.1|36023.3|35947.4|36031.8|35956.4|36017.6|35936.1|18
1651163370000|2022-04-28 16:29:30|36037.3|35973.6|36058.3|35954|36064.8|35979.4|36036.5|35944.8|30
1651163380000|2022-04-28 16:29:40|36058.5|35954.7|36051.3|35971.7|36058.5|35976.1|36044.1|35954.7|22
1651163390000|2022-04-28 16:29:50|36051.1|35971.6|36040.7|35974.4|36051.1|35982.4|36039.9|35971.6|31
1651163400000|2022-04-28 16:30:00|36039.8|35973.8|36046.6|35965.6|36048.4|35973.8|36038.4|35965.6|34
1651163410000|2022-04-28 16:30:10|36047.3|35965.9|36043.5|35970.3|36047.8|35974.6|36042.2|35964.9|35
1651163420000|2022-04-28 16:30:20|36043.6|35970.4|36045.8|35971.3|36048.3|35972.3|36041.3|35967.8|32
1651163430000|2022-04-28 16:30:30|36047.5|35968.7|36043.1|35969.4|36047.8|35983.2|36033.2|35964.4|25
1651163440000|2022-04-28 16:30:40|36041|35970.4|36040.6|35975.4|36045.6|35975.4|36038.1|35968.3|20
1651163450000|2022-04-28 16:30:50|36040.5|35975.3|36042.2|35972.7|36046.7|35999.7|36019.7|35969.3|35
1651163460000|2022-04-28 16:31:00|36060.5|35952.9|36042.3|35977.3|36060.5|35979.7|36041.6|35952.9|22
1651163470000|2022-04-28 16:31:10|36042.7|35977.7|36042.1|35973.8|36045.8|35980.6|36039|35972.2|26
1651163480000|2022-04-28 16:31:20|36042|35973.7|36035.7|35971|36043.7|35983.8|36032.4|35970.7|23
1651163490000|2022-04-28 16:31:30|36035.5|35972.5|36088.6|36004.6|36102.2|36018.7|36035.5|35958.5|32
1651163500000|2022-04-28 16:31:40|36080.5|36006.5|36042|35961.9|36085.7|36011.7|36029.3|35936.9|36
1651163510000|2022-04-28 16:31:50|36042.5|35957.5|36057.1|35972.4|36062.4|35979.4|36041.4|35944.2|37
1651163520000|2022-04-28 16:32:00|36055.7|35970.7|36073.7|35958.1|36073.9|35970.7|36055.7|35954|29
1651163530000|2022-04-28 16:32:10|36074.6|35957.7|36063.5|35977.8|36074.6|35979.8|36054|35957.7|31
1651163540000|2022-04-28 16:32:20|36062.8|35977.5|36065|35975.4|36066.1|35979.4|36061.4|35973|17
1651163550000|2022-04-28 16:32:30|36063.8|35974.8|36070.2|35970.5|36075.2|35974.8|36063.1|35962|17
1651163560000|2022-04-28 16:32:40|36073.5|35966.2|36064.6|35958.6|36083|35971.7|36063.8|35958.6|20
1651163570000|2022-04-28 16:32:50|36067.5|35947.5|36068.8|35967.8|36072.5|35977.2|36061.7|35947.5|22
1651163580000|2022-04-28 16:33:00|36069.4|35968.1|36056.7|35977.4|36069.4|35986.3|36047.3|35948.8|22
1651163590000|2022-04-28 16:33:10|36028|36008|36083|35963|36083|36008.8|36028|35963|25
1651163600000|2022-04-28 16:33:20|36077.6|35964.7|36060.8|35986.9|36078.4|35986.9|36055.8|35964.7|26
1651163610000|2022-04-28 16:33:30|36062.1|35977.4|36063.2|35981.4|36065.5|35984.4|36058.7|35975|22
1651163620000|2022-04-28 16:33:40|36061.1|35981.8|36064|35975.2|36064|35981.8|36058.2|35974.7|23
1651163630000|2022-04-28 16:33:50|36064.8|35975.6|36064.4|35976.5|36067.1|35990.7|36050.9|35971.2|25
1651163640000|2022-04-28 16:34:00|36064.8|35975.5|36055.5|35980.1|36067.3|35984.6|36049.6|35972.1|24
1651163650000|2022-04-28 16:34:10|36055.1|35978.5|36058.1|35977.4|36061.7|35980.3|36053|35974.2|20
1651163660000|2022-04-28 16:34:20|36059.3|35975.2|36061.6|35966|36063|36006.9|36026.9|35965.1|16
1651163670000|2022-04-28 16:34:30|36060.3|35966.4|36060.5|35965.2|36066.9|35979.9|36049.5|35961.8|28
1651163680000|2022-04-28 16:34:40|36054.2|35968.2|36053.4|35968.8|36060.6|35975.9|36046.9|35965.3|30
1651163690000|2022-04-28 16:34:50|36053.2|35968|36050.5|35971.3|36054.2|35971.7|36050.5|35968|15
1651163700000|2022-04-28 16:35:00|36052.1|35971.7|36057|35948.7|36061.9|35971.7|36041.1|35939|30
1651163710000|2022-04-28 16:35:10|36055|35951.5|36053.7|35952|36056.4|35954.7|36050.6|35947.4|26
1651163720000|2022-04-28 16:35:20|36056|35949.9|36051.2|35945.1|36059.1|35971.6|36033.7|35939.1|36
1651163730000|2022-04-28 16:35:30|36047.2|35950.1|36030.2|35959.5|36054.3|35962|36027.4|35940.8|29
1651163740000|2022-04-28 16:35:40|36038.1|35950.7|36038.2|35958.3|36043.6|35960.1|36023.1|35945.8|30
1651163750000|2022-04-28 16:35:50|36038|35958.7|36040.4|35956.4|36041.6|35959.4|36036.2|35956|19
1651163760000|2022-04-28 16:36:00|36040|35958.1|36026|35956.2|36041.4|35964.1|36022.5|35950.5|23
1651163770000|2022-04-28 16:36:10|36033.6|35948|36025|35950.2|36033.6|35959.5|36020.7|35946.2|29
1651163780000|2022-04-28 16:36:20|36025.3|35951.9|36018.5|35959.4|36033.8|35964.3|36013.6|35950.4|20
1651163790000|2022-04-28 16:36:30|36017.7|35961.2|36015.3|35965.3|36019.3|35965.3|36015.3|35958.4|14
1651163800000|2022-04-28 16:36:40|36015.1|35965.1|36023.7|35953.7|36034|35965.1|36015.1|35951.1|20
1651163810000|2022-04-28 16:36:50|36023.5|35952.4|36026.2|35950.2|36027.8|35959.3|36019.8|35943|19
1651163820000|2022-04-28 16:37:00|36022.2|35955.5|36024|35954.7|36025|35958.1|36021.3|35948.7|21
1651163830000|2022-04-28 16:37:10|36023.7|35953.9|36015.7|35965.7|36024.6|35980.2|36000.2|35952.1|12
1651163840000|2022-04-28 16:37:20|36018.3|35961.8|36029.5|35949.5|36041.9|35963.4|36013.4|35943.5|31
1651163850000|2022-04-28 16:37:30|36028.1|35947.3|36031|35943.9|36031.5|35949.9|36025.3|35943.9|24
1651163860000|2022-04-28 16:37:40|36029.7|35944.5|36017.3|35941.6|36029.7|35948.6|36012.7|35940.3|28
1651163870000|2022-04-28 16:37:50|36013.6|35943.6|36020.5|35938.7|36024.3|35945.5|36011.4|35934.3|21
1651163880000|2022-04-28 16:38:00|36022.6|35934.7|36014|35941|36022.6|35944.5|36010.8|35934.7|17
1651163890000|2022-04-28 16:38:10|36013.3|35940.3|36018.6|35939.7|36026.1|35948.7|36009|35930.9|30
1651163900000|2022-04-28 16:38:20|36019.5|35940|36015.6|35948.5|36024.7|35949.6|36014.6|35936|25
1651163910000|2022-04-28 16:38:30|36014.3|35947.5|36019.3|35939.1|36034.6|35947.5|36014.3|35928|23
1651163920000|2022-04-28 16:38:40|36021.3|35937.6|36022.4|35939.6|36025.1|35939.6|36018.6|35933.6|13
1651163930000|2022-04-28 16:38:50|36020.9|35939|35989|35969|36027|35969|35989|35939|27
1651163940000|2022-04-28 16:39:00|35988.9|35968.9|36011.1|35947.1|36026.6|35968.9|35988.9|35940.5|28
1651163950000|2022-04-28 16:39:10|36022.6|35946.3|36012.7|35938.4|36027|35949.8|36008.4|35930.7|30
1651163960000|2022-04-28 16:39:20|36009|35940.7|36017.6|35945.4|36020.3|35947.7|36009|35933.9|22
1651163970000|2022-04-28 16:39:30|36017.7|35944.4|36015.1|35941.2|36018.9|35947.8|36013.3|35941.2|22
1651163980000|2022-04-28 16:39:40|36015.7|35941.8|36010.7|35943.3|36025.8|35943.3|36010.7|35931.8|24
1651163990000|2022-04-28 16:39:50|36011.3|35943.7|36020.4|35943.3|36031.3|35948|36009|35929.1|25
1651164000000|2022-04-28 16:40:00|36022.1|35943|36012.9|35943.9|36022.1|35944.2|36007.4|35938.2|20
1651164010000|2022-04-28 16:40:10|36013.1|35943.7|36009.2|35942.8|36016.4|35943.7|36009.1|35937.8|21
1651164020000|2022-04-28 16:40:20|36014|35939.5|36015.1|35938.5|36022.1|35941.1|36012.5|35927.9|25
1651164030000|2022-04-28 16:40:30|36009.6|35937.2|36005.4|35944|36027.7|35965.4|35978.9|35919.6|33
1651164040000|2022-04-28 16:40:40|36006.5|35943.3|36008.3|35940.7|36018.2|35943.3|36006.5|35934.4|21
1651164050000|2022-04-28 16:40:50|36008.6|35940.9|36018.4|35923.6|36026.2|35940.9|36007.1|35915.2|33
1651164060000|2022-04-28 16:41:00|36010|35936.2|36009.1|35937.5|36015|35941.5|36007.7|35933.9|24
1651164070000|2022-04-28 16:41:10|36009.6|35939.7|36018.3|35931|36018.3|35940.2|36006.4|35931|23
1651164080000|2022-04-28 16:41:20|36016.6|35931.6|36004.4|35930.5|36018.9|35939|35995.8|35912.2|33
1651164090000|2022-04-28 16:41:30|36004.2|35930.2|36013.1|35923|36018.1|35941.7|35998.1|35922.4|24
1651164100000|2022-04-28 16:41:40|36011.4|35925.7|36001.9|35937.8|36012.6|35940.5|35999.3|35923.1|33
1651164110000|2022-04-28 16:41:50|36000.5|35938.7|36005.7|35931.2|36019|35938.7|36000.5|35910.7|19
1651164120000|2022-04-28 16:42:00|36007.5|35930.4|36008.7|35926.1|36011.9|35936.8|35994.7|35919.9|35
1651164130000|2022-04-28 16:42:10|36010.4|35924.9|35997.5|35925.3|36010.4|35929.4|35993.9|35920.6|22
1651164140000|2022-04-28 16:42:20|35997|35926.1|35999|35928.9|36003.8|35928.9|35997|35921.7|25
1651164150000|2022-04-28 16:42:30|35998.9|35929.1|35998.2|35922.8|36001.8|35936|35984.8|35922.8|30
1651164160000|2022-04-28 16:42:40|35998.7|35922.1|35996.4|35913.2|36001.8|35926|35981.7|35908.8|34
1651164170000|2022-04-28 16:42:50|35998.8|35908.6|35988.7|35902|36001.4|35921.2|35977.3|35884.7|33
1651164180000|2022-04-28 16:43:00|35990.1|35900.2|35990|35903.9|35993.6|35908|35981.8|35897.2|33
1651164190000|2022-04-28 16:43:10|35992.5|35901.4|35989.4|35903.5|35992.6|35909.5|35983|35899.9|36
1651164200000|2022-04-28 16:43:20|35988.1|35906.4|35982.9|35904.9|35989.5|35907|35982.9|35901.8|34
1651164210000|2022-04-28 16:43:30|35983.1|35904.6|35980.4|35901.3|35992.9|35908.8|35976.3|35896.5|34
1651164220000|2022-04-28 16:43:40|35984.7|35897.7|35983.7|35898.4|35989.2|35901.5|35981.3|35894.2|29
1651164230000|2022-04-28 16:43:50|35985.3|35896.7|35985|35902.5|35988.9|35905.8|35983.1|35895.6|18
1651164240000|2022-04-28 16:44:00|35985.1|35902.4|35989.5|35908.7|35989.5|35915|35972.8|35902.4|28
1651164250000|2022-04-28 16:44:10|35990.8|35904.9|35989.2|35900.2|35993.4|35909.6|35983.3|35895|29
1651164260000|2022-04-28 16:44:20|35986.5|35902.4|35988|35896.6|35998.6|35910.3|35977.5|35881.7|23
1651164270000|2022-04-28 16:44:30|35988.4|35891.9|35980.3|35899.1|35988.4|35901.5|35977.4|35891.9|28
1651164280000|2022-04-28 16:44:40|35979.6|35900.4|35988.2|35898.8|35988.2|35904.8|35979.6|35898.8|17
1651164290000|2022-04-28 16:44:50|35988.3|35902.7|35975.7|35908|35988.3|35912.9|35971|35897.8|28
1651164300000|2022-04-28 16:45:00|35973.8|35909|35983.2|35893.9|35983.7|35909|35972.6|35893.9|30
1651164310000|2022-04-28 16:45:10|35976.6|35901.4|35973|35899.9|35980.9|35909.8|35973|35898.4|30
1651164320000|2022-04-28 16:45:20|35967.2|35903.1|35978.9|35901.4|35979.1|35905.4|35965.9|35901.4|27
1651164330000|2022-04-28 16:45:30|35973.7|35899.3|35978.3|35889.2|35978.7|35902.3|35967.5|35889.2|25
1651164340000|2022-04-28 16:45:40|35975.2|35895|35970|35897.2|35979.6|35900.5|35967.5|35888|27
1651164350000|2022-04-28 16:45:50|35968|35897.9|35968.2|35896.4|35970|35899.3|35962.6|35896|18
1651164360000|2022-04-28 16:46:00|35967.1|35893.8|35966.5|35893.9|35969.4|35901.2|35960|35893.1|27
1651164370000|2022-04-28 16:46:10|35964.5|35894.8|35959.7|35889.9|35964.5|35896.4|35954.5|35888.1|30
1651164380000|2022-04-28 16:46:20|35960.9|35889.6|35959|35890.6|35960.9|35895|35953.7|35888.3|36
1651164390000|2022-04-28 16:46:30|35960.3|35891.8|35952|35892.6|35961.7|35892.6|35951.6|35888.9|27
1651164400000|2022-04-28 16:46:40|35953.7|35891.7|35948.6|35875.9|35961.6|35906.2|35926.2|35862.5|33
1651164410000|2022-04-28 16:46:50|35950.4|35873.5|35992.4|35886.5|35992.4|35913.5|35946.2|35873.5|35
1651164420000|2022-04-28 16:47:00|35989.5|35889.3|35985.5|35917|35997.9|35920.5|35973.1|35886.5|28
1651164430000|2022-04-28 16:47:10|35985.9|35917.7|36005.6|35935|36012.5|35935.2|35985.3|35916.9|34
1651164440000|2022-04-28 16:47:20|36011.4|35928.2|36011.2|35945.8|36016.3|35951.2|35999.3|35928.2|33
1651164450000|2022-04-28 16:47:30|36009.4|35944.8|35954|35888|36012.5|35954.1|35954|35883.2|38
1651164460000|2022-04-28 16:47:40|35955.5|35885.7|35972.4|35870.1|35975.5|35885.7|35953.9|35855.5|35
1651164470000|2022-04-28 16:47:50|35967.3|35878.8|35968.3|35872.7|35972.1|35881.2|35964.5|35868.2|29
1651164480000|2022-04-28 16:48:00|35970|35876.8|35972.3|35881|35972.5|35883.4|35969.7|35876.3|20
1651164490000|2022-04-28 16:48:10|35972.8|35881.1|35958|35900.3|35973.6|35907.7|35957.6|35881.1|26
1651164500000|2022-04-28 16:48:20|35954.9|35904.9|35961.9|35899.6|35965|35905.1|35951.6|35896.6|26
1651164510000|2022-04-28 16:48:30|35963.2|35899.3|35961.4|35903.8|35963.5|35906.9|35952.1|35891.9|24
1651164520000|2022-04-28 16:48:40|35960.1|35898.9|35958.4|35897.3|35962.7|35904|35953.2|35893.8|21
1651164530000|2022-04-28 16:48:50|35958.2|35896.4|35959.3|35892.6|35959.4|35901.4|35951.4|35886.6|22
1651164540000|2022-04-28 16:49:00|35959.4|35893.5|35959.5|35897.4|35959.9|35904.6|35954.5|35889.6|24
1651164550000|2022-04-28 16:49:10|35958.9|35898.6|35981.5|35877.8|35986.9|35899.1|35958.2|35874.5|30
1651164560000|2022-04-28 16:49:20|35982.9|35875.6|35979.9|35876.3|35984|35882.5|35978.3|35870.4|36
1651164570000|2022-04-28 16:49:30|35979|35878.2|35974.8|35878.9|35983|35882.3|35973.2|35869.7|32
1651164580000|2022-04-28 16:49:40|35974.9|35876.3|35953.9|35894.7|35975.1|35895.1|35953.9|35875.7|24
1651164590000|2022-04-28 16:49:50|35954.3|35894.1|35957.6|35893.7|35965.4|35897.8|35954.2|35893.4|21
1651164600000|2022-04-28 16:50:00|35978.6|35868.3|35981.5|35883.3|35986.5|35894.1|35970.4|35868.3|31
1651164610000|2022-04-28 16:50:10|35986.3|35875.9|35981.8|35879.7|35987.5|35885.6|35976.5|35869.6|26
1651164620000|2022-04-28 16:50:20|35978.3|35888.6|35979.8|35884.6|35983.2|35890.3|35977|35882|24
1651164630000|2022-04-28 16:50:30|35981|35883.6|35967.3|35898.3|35981.1|35900.5|35966.4|35882.8|31
1651164640000|2022-04-28 16:50:40|35967.7|35899.1|35963.6|35902.5|35970.8|35907.2|35963.1|35897.4|23
1651164650000|2022-04-28 16:50:50|35964.6|35897.7|35986.2|35886.1|35986.2|35908.6|35964.4|35886.1|28
1651164660000|2022-04-28 16:51:00|35986.1|35885.3|35986.7|35897.2|35988|35901.1|35982.2|35884.6|30
1651164670000|2022-04-28 16:51:10|35985.1|35897.9|35987.9|35893.4|35989.2|35898.2|35984.3|35892|27
1651164680000|2022-04-28 16:51:20|35988.2|35893.5|35969.9|35908.3|35989.4|35910.8|35969.8|35893.5|21
1651164690000|2022-04-28 16:51:30|35969.7|35909.8|35995.8|35892.1|35998.1|35910.5|35969.1|35886.9|24
1651164700000|2022-04-28 16:51:40|35995.2|35891.7|35987.1|35895.5|35995.6|35900.6|35984.5|35888.6|28
1651164710000|2022-04-28 16:51:50|35987|35892.8|35989.4|35895|35989.9|35898|35984.9|35891.8|22
1651164720000|2022-04-28 16:52:00|35989.1|35894.9|35971.6|35909.9|35989.1|35914.5|35971.2|35894.9|26
1651164730000|2022-04-28 16:52:10|35971.9|35912.1|35972|35911.1|35974.1|35915.3|35970.7|35905.7|28
1651164740000|2022-04-28 16:52:20|35968.1|35918.1|35977.9|35912.2|35980.3|35920.7|35967.9|35910.5|30
1651164750000|2022-04-28 16:52:30|35978.4|35912.5|35970|35920|35985.7|35923.5|35970|35908.2|25
1651164760000|2022-04-28 16:52:40|35969.9|35919.9|35970|35920|35974.5|35920.5|35969.9|35912|23
1651164770000|2022-04-28 16:52:50|35976.2|35911|35982.4|35903.4|35982.4|35919.9|35960.6|35900|21
1651164780000|2022-04-28 16:53:00|35987.5|35887.8|35987.2|35886.2|35989.8|35897.1|35980.5|35884.9|29
1651164790000|2022-04-28 16:53:10|35988|35884.6|35985.7|35891.3|35988.1|35894.8|35981.7|35883.8|26
1651164800000|2022-04-28 16:53:20|35985.5|35892.1|35983.7|35891|35987|35895|35982.2|35890|23
1651164810000|2022-04-28 16:53:30|35966|35908.7|35997.7|35888.5|35998.2|35933.6|35953.6|35887.3|28
1651164820000|2022-04-28 16:53:40|35995.1|35890.5|35985.6|35894.3|35995.2|35901.1|35983.8|35887.6|22
1651164830000|2022-04-28 16:53:50|35983.7|35896.4|35986.5|35890.4|35986.5|35902.8|35980.4|35890.4|20
1651164840000|2022-04-28 16:54:00|35986.6|35890.5|35987.5|35902.1|35988|35902.1|35984.7|35890.5|27
1651164850000|2022-04-28 16:54:10|35987.4|35899.3|35982.9|35897.8|35989.5|35902.4|35982.9|35894.6|25
1651164860000|2022-04-28 16:54:20|35983.5|35898.1|35978|35903|35985.3|35934.8|35954.8|35895.4|20
1651164870000|2022-04-28 16:54:30|35967.6|35909.7|35971.4|35907|35974.6|35911.8|35967.6|35903.5|17
1651164880000|2022-04-28 16:54:40|35970.5|35906.7|35988.7|35903|35988.9|35917.7|35964.5|35903|20
1651164890000|2022-04-28 16:54:50|35991.4|35899.9|35990.1|35907.4|35994.7|35907.4|35988.8|35897.5|20
1651164900000|2022-04-28 16:55:00|35991.8|35905.3|35989.1|35911.3|35999.7|35911.3|35986.1|35892.1|33
1651164910000|2022-04-28 16:55:10|35988.9|35910.6|35990.3|35905.8|35991.3|35912.6|35988.6|35905.6|19
1651164920000|2022-04-28 16:55:20|35989.9|35908.2|35988.9|35908.9|35991|35913.6|35985.5|35901.8|28
1651164930000|2022-04-28 16:55:30|35967|35917|35972.8|35908.8|35973.8|35919.6|35967|35903.6|22
1651164940000|2022-04-28 16:55:40|35971.9|35907.9|35972.8|35907.8|35973.3|35911.7|35968.6|35904.8|22
1651164950000|2022-04-28 16:55:50|35972.1|35907.5|35970.9|35906.4|35974.4|35912.6|35970.7|35906.4|16
1651164960000|2022-04-28 16:56:00|35972|35905.9|35966.3|35916.3|35974|35920.2|35966.3|35905.9|21
1651164970000|2022-04-28 16:56:10|35966.1|35916.1|35970.2|35910|35971.7|35918.3|35966.1|35909.6|24
1651164980000|2022-04-28 16:56:20|35969.9|35911.5|35989.6|35896.1|35990.4|35916.8|35966.3|35896.1|11
1651164990000|2022-04-28 16:56:30|35990.7|35894.1|35987.7|35895.1|35990.7|35908.5|35983.8|35893.1|27
1651165000000|2022-04-28 16:56:40|35985.9|35898|35988.5|35897|35989.7|35900.3|35984.9|35893.8|25
1651165010000|2022-04-28 16:56:50|35985|35902|35973.8|35910.2|35988.6|35910.2|35970.5|35898|26
1651165020000|2022-04-28 16:57:00|35994.6|35894.9|35992.2|35898.1|35994.6|35905.8|35988.4|35894.3|33
1651165030000|2022-04-28 16:57:10|35993.3|35897.7|35993.2|35906.2|35994.5|35911.7|35991.3|35897.7|20
1651165040000|2022-04-28 16:57:20|35993.5|35906.3|35985.4|35895|35993.5|35911.1|35980.7|35887.1|28
1651165050000|2022-04-28 16:57:30|35983.3|35898|35987.7|35883.8|35989.3|35898.4|35981.9|35882.1|25
1651165060000|2022-04-28 16:57:40|35989.5|35885.3|35987|35889.6|35989.5|35894.9|35980.2|35885.3|25
1651165070000|2022-04-28 16:57:50|35986.7|35888.8|35985.6|35893.7|35987.3|35899.1|35982.1|35887.6|22
1651165080000|2022-04-28 16:58:00|35986.4|35894.6|35964.6|35902.6|35988.6|35905.7|35963.3|35891.2|12
1651165090000|2022-04-28 16:58:10|35963.6|35904|35963.6|35905.3|35967.4|35912.9|35960.5|35901.7|21
1651165100000|2022-04-28 16:58:20|35963.7|35905.5|35965.7|35900.9|35966.1|35905.5|35962.2|35898.2|17
1651165110000|2022-04-28 16:58:30|35965.1|35901.2|35964.5|35900.3|35965.7|35904.1|35963.7|35899.8|18
1651165120000|2022-04-28 16:58:40|35965.7|35899.5|35962.6|35904|35966.1|35911.8|35959.6|35899.5|26
1651165130000|2022-04-28 16:58:50|35962.5|35906.3|35964.3|35900.5|35966.1|35906.3|35962.5|35900.5|17
1651165140000|2022-04-28 16:59:00|35963.8|35898.6|35968.9|35902.8|35968.9|35915.9|35963.1|35897.7|25
1651165150000|2022-04-28 16:59:10|35965.2|35904.2|35961.2|35911.2|35966.3|35928|35946.2|35899.4|25
1651165160000|2022-04-28 16:59:20|35965.1|35908.8|35962.2|35898.4|35967.3|35909.7|35959.7|35892.3|30
1651165170000|2022-04-28 16:59:30|35963.4|35898.8|35981.9|35900.9|35982.4|35909.5|35958.9|35895.2|17
1651165180000|2022-04-28 16:59:40|35983.5|35898.3|35981.2|35895.7|35986.2|35901.2|35979.7|35893|16
1651165190000|2022-04-28 16:59:50|35983.4|35893.1|35979.5|35886.9|35985|35900.3|35976.2|35886.9|23
1651165200000|2022-04-28 17:00:00|35979.2|35882.7|35978.1|35879.8|35983|35888.4|35974|35870.8|36
1651165210000|2022-04-28 17:00:10|35978.8|35877.6|35982.5|35878.3|35983.7|35880.2|35978.8|35874.8|27
1651165220000|2022-04-28 17:00:20|35983.6|35876.9|35985.7|35874.3|35987.4|35876.9|35976.4|35872.4|25
1651165230000|2022-04-28 17:00:30|35985.1|35873.8|35982.8|35878.1|35986.6|35880.2|35981.9|35872.4|24
1651165240000|2022-04-28 17:00:40|35976.8|35877.3|35978.7|35870.6|35984.6|35879.6|35974|35868.7|34
1651165250000|2022-04-28 17:00:50|35977.5|35873.4|35979.2|35867.8|35982.2|35874.4|35975.3|35866.4|21
1651165260000|2022-04-28 17:01:00|35978.6|35867.2|35973.3|35876.1|35978.6|35882|35970.2|35866.4|33
1651165270000|2022-04-28 17:01:10|35975.8|35870.9|35983.8|35874.5|35983.8|35907.5|35968.3|35868.9|27
1651165280000|2022-04-28 17:01:20|35981.5|35876.4|35977.4|35897.1|35981.5|35897.2|35975.1|35876.4|32
1651165290000|2022-04-28 17:01:30|35977.6|35896.2|35976.1|35895.6|35982|35896.2|35976.1|35890.1|23
1651165300000|2022-04-28 17:01:40|35975.9|35895|35980.4|35891.4|35980.4|35895|35975.9|35889.9|23
1651165310000|2022-04-28 17:01:50|35980.1|35891.7|35985.2|35895.2|35987.9|35913.2|35974.7|35886.9|31
1651165320000|2022-04-28 17:02:00|35984.1|35897.2|35992.1|35907.2|35993.8|35916|35984.1|35897|40
1651165330000|2022-04-28 17:02:10|35992.4|35906.8|35989.5|35903.4|35999.8|35911.4|35987.8|35902.8|39
1651165340000|2022-04-28 17:02:20|35989.7|35905.1|36004.3|35919.7|36004.3|35932.2|35981.9|35894.1|40
1651165350000|2022-04-28 17:02:30|36000.1|35922.1|36001.1|35916.5|36006.4|35922.1|35997.8|35910.5|39
1651165360000|2022-04-28 17:02:40|36001.3|35917.4|36039.2|35977.1|36057.5|35982.1|35999.8|35915.5|37
1651165370000|2022-04-28 17:02:50|36042.1|35976.2|36044.9|35964.2|36047.6|35976.2|36040.1|35962.1|36
1651165380000|2022-04-28 17:03:00|36044.8|35963.6|36046.3|35975.6|36046.3|35977.5|36038.8|35950.1|39
1651165390000|2022-04-28 17:03:10|36045.7|35972.8|36051.7|35971.1|36051.7|35983.2|36043.8|35971|35
1651165400000|2022-04-28 17:03:20|36042.8|35972.2|36040.6|35982.6|36051.9|35991.3|36040.2|35971.3|38
1651165410000|2022-04-28 17:03:30|36043|35983.1|36039.6|35983.1|36045.9|35991.6|36039|35972.2|37
1651165420000|2022-04-28 17:03:40|36038.8|35982.6|36036.1|35986.1|36039.9|35988.1|36035.2|35982.6|31
1651165430000|2022-04-28 17:03:50|36034.9|35984.9|36019.5|35999.5|36035.5|36000.2|36017.6|35984.9|26
1651165440000|2022-04-28 17:04:00|36018.8|35998.8|36019.7|35999.7|36019.7|35999.7|36016.5|35996.5|26
1651165450000|2022-04-28 17:04:10|36019.6|35999.6|36009.4|35989.4|36022|36002|36009.4|35989.4|35
1651165460000|2022-04-28 17:04:20|36014.8|35994.8|36029.5|35971.4|36031.7|35996.7|36008.6|35965.7|36
1651165470000|2022-04-28 17:04:30|36029.4|35969.8|36029.9|35966.5|36031.8|35971.5|36027|35966.2|36
1651165480000|2022-04-28 17:04:40|36029.4|35966.8|36024.7|35967.7|36031.1|35969.1|36024.6|35965.9|32
1651165490000|2022-04-28 17:04:50|36021.5|35967.6|36019|35969|36027.5|35972.6|36018.4|35965.6|35
1651165500000|2022-04-28 17:05:00|36023.6|35966.4|36023.8|35966.2|36025.4|35970.9|36018.7|35964.7|31
1651165510000|2022-04-28 17:05:10|36020.7|35970.7|36022.7|35972.7|36025.8|35972.7|36019.2|35966.1|37
1651165520000|2022-04-28 17:05:20|36021.9|35971.9|36026.6|35976.6|36033.2|35993.6|36004.2|35971.9|35
1651165530000|2022-04-28 17:05:30|36031.1|35973.9|36031.7|35974.9|36034.7|35978.1|36027.7|35966.2|37
1651165540000|2022-04-28 17:05:40|36031.5|35974.8|36021.6|35971.6|36032.9|35977.6|36020.8|35969.3|33
1651165550000|2022-04-28 17:05:50|36021.5|35971.5|36005.5|35985.5|36025.5|35987.7|36004.4|35966.4|35
1651165560000|2022-04-28 17:06:00|36006.7|35986.7|36012.6|35992.6|36012.6|35992.6|36002.4|35982.4|36
1651165570000|2022-04-28 17:06:10|36010.9|35990.9|36005.4|35985.4|36013.2|35993.2|36004.1|35984.1|31
1651165580000|2022-04-28 17:06:20|36005.5|35985.5|36007.6|35987.6|36007.9|35987.9|36004.7|35984.7|30
1651165590000|2022-04-28 17:06:30|36007.7|35987.7|36012.4|35992.4|36012.9|35992.9|36007.7|35987.7|30
1651165600000|2022-04-28 17:06:40|36009.9|35989.9|36013.4|35993.4|36013.6|35993.6|36009.9|35989.9|27
1651165610000|2022-04-28 17:06:50|36013.5|35993.5|36022.7|36002.7|36022.7|36002.7|36012.6|35992.6|21
1651165620000|2022-04-28 17:07:00|36022.6|36002.6|36008.8|35988.8|36022.6|36002.6|36008.2|35988.2|26
1651165630000|2022-04-28 17:07:10|36009|35989|36006.4|35986.4|36013.8|35993.8|36005.2|35985.2|27
1651165640000|2022-04-28 17:07:20|36006.9|35986.9|36025.2|35967.8|36025.9|35989|36004.6|35967.6|34
1651165650000|2022-04-28 17:07:30|36025.5|35968.1|36023.7|35973.7|36027.3|35974.3|36020.1|35967.7|33
1651165660000|2022-04-28 17:07:40|36022.5|35972.5|36020.8|35970.8|36026.6|35973.3|36020.5|35968|31
1651165670000|2022-04-28 17:07:50|36022|35972|36008.8|35988.8|36023.4|35988.8|36007.7|35971.9|27
1651165680000|2022-04-28 17:08:00|36009.2|35989.2|36012.9|35992.9|36014.7|35994.7|36005.5|35985.5|36
1651165690000|2022-04-28 17:08:10|36012.4|35992.4|36023.8|35973.8|36029.5|35992.8|36006.9|35973.3|28
1651165700000|2022-04-28 17:08:20|36023.7|35973.7|36027.3|35977.3|36029.7|35977.3|36023.3|35970.3|30
1651165710000|2022-04-28 17:08:30|36027|35977|36029.5|35979.5|36032.3|35979.8|36025.7|35975.6|30
1651165720000|2022-04-28 17:08:40|36032.1|35975.9|36010.5|35990.5|36032.1|35996.7|36010.5|35975.9|32
1651165730000|2022-04-28 17:08:50|36011.4|35991.4|36019.1|35999.1|36019.6|35999.6|36011|35991|36
1651165740000|2022-04-28 17:09:00|36040.3|35979.8|36033.1|35976.4|36040.3|35981.3|36029|35970.9|31
1651165750000|2022-04-28 17:09:10|36030.2|35980.2|36032.5|35975.3|36033.6|35980.3|36028.1|35974.7|35
1651165760000|2022-04-28 17:09:20|36032.7|35975.1|36035.4|35979.2|36035.9|35983.7|36030.6|35975.1|31
1651165770000|2022-04-28 17:09:30|36015|35995|36018.4|35998.4|36020.9|36000.9|36014.5|35994.5|31
1651165780000|2022-04-28 17:09:40|36018.2|35998.2|36018.5|35998.5|36019.9|35999.9|36015.2|35995.2|31
1651165790000|2022-04-28 17:09:50|36018.4|35998.4|36021.6|36001.6|36021.6|36001.6|36017.4|35997.4|27
1651165800000|2022-04-28 17:10:00|36018.2|35998.2|36018.5|35998.5|36021.6|36001.6|36015.5|35995.5|32
1651165810000|2022-04-28 17:10:10|36017.7|35997.7|36016.4|35996.4|36020.1|36000.1|36013.2|35993.2|36
1651165820000|2022-04-28 17:10:20|36015.8|35995.8|36018.4|35998.4|36021.8|36001.8|36015.8|35995.8|34
1651165830000|2022-04-28 17:10:30|36018.2|35998.2|36036.6|35986.6|36042.7|35999.5|36016.7|35980.6|38
1651165840000|2022-04-28 17:10:40|36037|35987|36039.3|35989.3|36044.5|35989.3|36034.5|35981.1|27
1651165850000|2022-04-28 17:10:50|36042.6|35986.3|36036.6|35986.6|36042.6|35989.9|36036.1|35984.2|31
1651165860000|2022-04-28 17:11:00|36037.1|35987.1|36018.1|35998.1|36040.5|36001.9|36016.5|35983.8|25
1651165870000|2022-04-28 17:11:10|36018.7|35998.7|36013|35993|36021.2|36001.2|36011.2|35991.2|26
1651165880000|2022-04-28 17:11:20|36010.5|35990.5|36027.4|35977.4|36035.9|35995.9|36010.5|35965.8|28
1651165890000|2022-04-28 17:11:30|36030.6|35974.3|36028.4|35978.4|36033.4|35978.4|36026.4|35970|24
1651165900000|2022-04-28 17:11:40|36032.6|35973.9|36030.3|35974|36032.9|35976.8|36026.7|35971|23
1651165910000|2022-04-28 17:11:50|36030|35973.9|36008.8|35988.8|36032.5|35988.9|36008.8|35971.9|27
1651165920000|2022-04-28 17:12:00|36033|35971|36024.4|35974.4|36034.7|35993.5|36010.6|35967|29
1651165930000|2022-04-28 17:12:10|36025|35975|36027|35969.7|36027.9|35976.7|36022.5|35969.7|26
1651165940000|2022-04-28 17:12:20|36022.9|35972.9|36020.3|35960.4|36026.8|35972.9|36018.6|35960.4|33
1651165950000|2022-04-28 17:12:30|36019|35960|36022.1|35960|36023.6|35967.1|36014.8|35958|30
1651165960000|2022-04-28 17:12:40|36023.1|35961.3|36021.6|35960|36023.8|35964.9|36019.2|35958.3|36
1651165970000|2022-04-28 17:12:50|36022.2|35960.7|36016|35966|36023.7|35966.5|36014.3|35959.4|32
1651165980000|2022-04-28 17:13:00|36015.2|35965.2|36020.4|35970.4|36024.2|35971.2|36015.2|35960.1|33
1651165990000|2022-04-28 17:13:10|36023.9|35967.1|36022|35972|36026.3|35972.9|36018.9|35966.5|31
1651166000000|2022-04-28 17:13:20|36022.5|35972.5|36026.8|35970.6|36026.8|35974.1|36021.6|35969.2|29
1651166010000|2022-04-28 17:13:30|36027.5|35969.7|36007.9|35987.9|36027.5|35988.7|36004.1|35969.7|25
1651166020000|2022-04-28 17:13:40|36005.5|35985.5|36007.3|35987.3|36007.9|35987.9|36002.1|35982.1|35
1651166030000|2022-04-28 17:13:50|36007.9|35987.9|36003.3|35983.3|36007.9|35987.9|36001.4|35981.4|35
1651166040000|2022-04-28 17:14:00|36003.6|35983.6|36000.7|35980.7|36004.3|35984.3|35999.4|35979.4|32
1651166050000|2022-04-28 17:14:10|36000.8|35980.8|36017|35967|36018.4|35981.2|35999|35962.2|30
1651166060000|2022-04-28 17:14:20|36017.1|35967.1|36024.7|35964|36027|35972.5|36017.1|35962.7|31
1651166070000|2022-04-28 17:14:30|36020.6|35970.6|36025.4|35966.2|36026.4|35970.6|36018.7|35964.2|35
1651166080000|2022-04-28 17:14:40|36025.7|35966.5|36024.2|35965.4|36027.5|35970.5|36019.4|35964.4|31
1651166090000|2022-04-28 17:14:50|36023.8|35965.7|36004.4|35984.4|36026.8|35986.5|36003.3|35965.7|30
1651166100000|2022-04-28 17:15:00|36004.8|35984.8|36008.3|35988.3|36011.7|35991.7|36004.2|35984.2|35
1651166110000|2022-04-28 17:15:10|36008.4|35988.4|36005.8|35985.8|36008.7|35988.7|36002|35982|37
1651166120000|2022-04-28 17:15:20|36023.4|35966.9|36022.9|35972.9|36026.1|35973|36019.3|35966.9|26
1651166130000|2022-04-28 17:15:30|36022.8|35972.8|36023.5|35973.5|36027.3|35973.9|36021.5|35969|30
1651166140000|2022-04-28 17:15:40|36023.6|35973.6|36005.1|35985.1|36026|35989.7|36004.6|35969.7|30
1651166150000|2022-04-28 17:15:50|36006|35986|36025.2|35975.2|36025.5|35989.6|36006|35973.8|35
1651166160000|2022-04-28 17:16:00|36025|35975|36027.9|35977.9|36029.5|35979.5|36024|35974|30
1651166170000|2022-04-28 17:16:10|36027.4|35977.4|36026.8|35976.8|36032.4|35978.2|36025.8|35975.4|26
1651166180000|2022-04-28 17:16:20|36026.6|35976.6|36012.9|35992.9|36026.6|35992.9|36012.1|35974.5|27
1651166190000|2022-04-28 17:16:30|36011.5|35991.5|36014.1|35994.1|36017.2|35997.2|36011.5|35991.5|35
1651166200000|2022-04-28 17:16:40|36014|35994|36035.2|35974.3|36037.3|35997|36012.1|35974.3|31
1651166210000|2022-04-28 17:16:50|36035.9|35976.6|36030.8|35980.8|36036.5|35982.4|36029.2|35973.4|33
1651166220000|2022-04-28 17:17:00|36031|35981|36039.8|35980|36042.4|35984.9|36029.5|35973.6|27
1651166230000|2022-04-28 17:17:10|36039.1|35977.8|36040.8|35981.9|36045.3|36003.4|36023.4|35973.4|33
1651166240000|2022-04-28 17:17:20|36041.1|35982.3|36039.6|35982.1|36042.9|35987.8|36034.6|35979.5|33
1651166250000|2022-04-28 17:17:30|36040|35982.5|36038.4|35988.4|36042.5|35989.5|36035.3|35981.5|31
1651166260000|2022-04-28 17:17:40|36038.3|35988.3|36046.2|35984.4|36046.3|35990.9|36038.3|35980.4|34
1651166270000|2022-04-28 17:17:50|36044.9|35984.3|36046.1|35984.6|36046.6|35985.5|36042.7|35982.2|24
1651166280000|2022-04-28 17:18:00|36045.3|35984|36041.7|35991.7|36045.3|35991.8|36038.7|35984|22
1651166290000|2022-04-28 17:18:10|36041.8|35991.8|36038.9|35980.8|36046.5|36005.9|36025.9|35979.5|38
1651166300000|2022-04-28 17:18:20|36039.1|35980.9|36033.9|35983.9|36040.5|35984.8|36032.1|35977.4|34
1651166310000|2022-04-28 17:18:30|36036.9|35980.7|36035.3|35985.3|36037.8|35986.7|36033.2|35980.7|27
1651166320000|2022-04-28 17:18:40|36035|35985|36041.3|35972.8|36042.1|35985.9|36029.1|35968.4|25
1651166330000|2022-04-28 17:18:50|36038.7|35973.8|36037.5|35969.8|36040.5|35975.6|36034.5|35968|20
1651166340000|2022-04-28 17:19:00|36035.9|35968.8|36034.1|35974.5|36038|35976.5|36031.8|35968.8|18
1651166350000|2022-04-28 17:19:10|36031.8|35974.3|36033.5|35971.1|36033.6|35974.6|36030.1|35970.9|22
1651166360000|2022-04-28 17:19:20|36032.9|35969.1|36029.6|35970.2|36032.9|35972.4|36029|35969.1|11
1651166370000|2022-04-28 17:19:30|36008.4|35988.4|36007.3|35987.3|36011.6|35991.6|36007.3|35987.3|14
1651166380000|2022-04-28 17:19:40|36007.1|35987.1|36010.2|35990.2|36012.6|35992.6|36006.9|35986.9|21
1651166390000|2022-04-28 17:19:50|36010|35990|36013.4|35993.4|36014|35994|36010|35990|18
1651166400000|2022-04-28 17:20:00|36012.8|35992.8|36039.4|35980.1|36044.6|35996.8|36011.5|35969.2|18
1651166410000|2022-04-28 17:20:10|36041.6|35972.2|36038.2|35976.8|36044|35984.3|36033.5|35970.7|27
1651166420000|2022-04-28 17:20:20|36038.6|35976.5|36039.4|35977.4|36041.6|35978.5|36038.5|35976.5|24
1651166430000|2022-04-28 17:20:30|36040|35977.7|36017.8|35997.8|36040.7|35997.9|36017.8|35975|28
1651166440000|2022-04-28 17:20:40|36019.8|35999.8|36019|35999|36019.8|35999.8|36017|35997|14
1651166450000|2022-04-28 17:20:50|36019.1|35999.1|36016|35996|36020.1|36000.1|36016|35996|12
1651166460000|2022-04-28 17:21:00|36016.1|35996.1|36031.7|35981.7|36033.2|35998.9|36016.1|35973.8|18
1651166470000|2022-04-28 17:21:10|36017.7|35997.7|36016|35996|36020.3|36000.3|36015.5|35995.5|20
1651166480000|2022-04-28 17:21:20|36015.3|35995.3|36042.2|35980.8|36049.8|35998.6|36015.3|35974.1|19
1651166490000|2022-04-28 17:21:30|36041|35978.9|36039.9|35980.7|36044.6|35987.5|36037.3|35978.6|27
1651166500000|2022-04-28 17:21:40|36041.8|35981.3|36041.5|35984.8|36042.8|35985.9|36035.8|35979.7|24
1651166510000|2022-04-28 17:21:50|36042.2|35984.6|36022.7|36002.7|36042.9|36004.6|36021.3|35982.5|18
1651166520000|2022-04-28 17:22:00|36020|36000|36045.6|35985.4|36048.3|36000|36020|35971.4|30
1651166530000|2022-04-28 17:22:10|36047|35984.3|36045.5|35983.5|36048.2|35992.5|36040.7|35983.1|33
1651166540000|2022-04-28 17:22:20|36045.2|35983.2|36044.2|35983.4|36045.9|35986.8|36043.3|35981.3|21
1651166550000|2022-04-28 17:22:30|36044|35982.6|36044.3|35981.4|36048.4|35985.2|36034.3|35971.2|26
1651166560000|2022-04-28 17:22:40|36046.9|35977.9|36042.5|35982.5|36046.9|35985.4|36040.8|35977.3|28
1651166570000|2022-04-28 17:22:50|36041.6|35984.2|36043.6|35980.8|36044.9|35987.1|36037.1|35980.3|26
1651166580000|2022-04-28 17:23:00|36044|35981.4|36018.3|35998.3|36044.3|35998.4|36018.3|35979.6|17
1651166590000|2022-04-28 17:23:10|36017.4|35997.4|36037.7|35978.5|36040.4|35997.5|36014.6|35974.2|31
1651166600000|2022-04-28 17:23:20|36038.4|35977.4|36042.3|35978.9|36042.9|35980.1|36037.4|35975|13
1651166610000|2022-04-28 17:23:30|36042|35979.1|36020.7|36000.7|36051|36000.7|36020.7|35970|30
1651166620000|2022-04-28 17:23:40|36040.1|35977.1|36042.2|35986|36046.9|35987.7|36037.7|35975.2|17
1651166630000|2022-04-28 17:23:50|36042.8|35983.7|36045.4|35981.9|36046.1|35984.3|36041.8|35980.4|24
1651166640000|2022-04-28 17:24:00|36043.8|35983|36038.9|35988.9|36045.7|35988.9|36038.7|35979.4|19
1651166650000|2022-04-28 17:24:10|36039.1|35989.1|36042.1|35980.1|36044.9|35989.1|36038.8|35980.1|23
1651166660000|2022-04-28 17:24:20|36040.5|35981.8|36044.2|35982.4|36044.3|35986.4|36036.4|35980.4|22
1651166670000|2022-04-28 17:24:30|36042.8|35982|36018.8|35998.8|36044.1|36001|36018.8|35980.8|17
1651166680000|2022-04-28 17:24:40|36020.7|36000.7|36019.8|35999.8|36022.5|36002.5|36018.7|35998.7|19
1651166690000|2022-04-28 17:24:50|36019.1|35999.1|36019.9|35999.9|36022.1|36002.1|36019.1|35999.1|18
1651166700000|2022-04-28 17:25:00|36020.2|36000.2|36041.7|35972.6|36051.6|36000.2|36016.8|35971.4|23
1651166710000|2022-04-28 17:25:10|36041.8|35975.8|36032.7|35982.7|36045.1|35983.6|36032.7|35973.2|22
1651166720000|2022-04-28 17:25:20|36037.5|35978|36040.9|35978.1|36040.9|35979.1|36037.5|35976|17
1651166730000|2022-04-28 17:25:30|36041.5|35978.4|36016.7|35996.7|36041.5|35996.8|36015.7|35977.1|20
1651166740000|2022-04-28 17:25:40|36016.5|35996.5|36015.7|35995.7|36017.1|35997.1|36015.6|35995.6|15
1651166750000|2022-04-28 17:25:50|36016|35996|36017|35997|36017.4|35997.4|36015.3|35995.3|25
1651166760000|2022-04-28 17:26:00|36016.7|35996.7|36017.5|35997.5|36032.7|35998.5|36016.3|35982.1|24
1651166770000|2022-04-28 17:26:10|36017.3|35997.3|36016|35996|36019|35999|36016|35996|15
1651166780000|2022-04-28 17:26:20|36016.1|35996.1|36015|35995|36016.1|35996.1|36014.1|35994.1|18
1651166790000|2022-04-28 17:26:30|36014.1|35994.1|36014.7|35994.7|36015.2|35995.2|36013.8|35993.8|14
1651166800000|2022-04-28 17:26:40|36014.6|35994.6|36016|35996|36016.4|35996.4|36014.3|35994.3|16
1651166810000|2022-04-28 17:26:50|36016.1|35996.1|36037.5|35977.4|36040.3|35996.2|36015.1|35974|31
1651166820000|2022-04-28 17:27:00|36031.8|35981.8|36029.9|35979.9|36040.1|35981.8|36029.4|35976.3|17
1651166830000|2022-04-28 17:27:10|36030|35980|36014.4|35994.4|36039.4|35996.3|36014.4|35977.8|14
1651166840000|2022-04-28 17:27:20|36014.5|35994.5|36031.8|35974|36033.5|35995|36014.4|35972.6|23
1651166850000|2022-04-28 17:27:30|36032.6|35974.2|36029|35979|36032.9|35979.5|36028.6|35973.1|17
1651166860000|2022-04-28 17:27:40|36029.1|35979.1|36042.5|35973.5|36042.5|35981.3|36029.1|35970.2|18
1651166870000|2022-04-28 17:27:50|36042.3|35970.7|36039.8|35973.2|36042.3|35980.1|36030.1|35970.7|17
1651166880000|2022-04-28 17:28:00|36040.7|35972.4|36030|35980|36040.7|35994.2|36013.4|35971.6|23
1651166890000|2022-04-28 17:28:10|36029.9|35979.9|36027.2|35977.2|36032.2|35980|36026.8|35973.5|22
1651166900000|2022-04-28 17:28:20|36030.9|35973.1|36028|35978|36031.8|35978.5|36027.2|35973.1|10
1651166910000|2022-04-28 17:28:30|36027.5|35977.5|36013.1|35993.1|36031.2|35993.1|36012.2|35973.5|15
1651166920000|2022-04-28 17:28:40|36012.6|35992.6|36013.8|35993.8|36014.2|35994.2|36011.5|35991.5|18
1651166930000|2022-04-28 17:28:50|36013.9|35993.9|36013.6|35993.6|36013.9|35993.9|36013.5|35993.5|6
1651166940000|2022-04-28 17:29:00|36013.5|35993.5|36013.9|35993.9|36015.5|35995.5|36012.9|35992.9|17
1651166950000|2022-04-28 17:29:10|36019.1|35999.1|36040.6|35983.5|36048.6|36001.8|36019|35977.6|29
1651166960000|2022-04-28 17:29:20|36041.9|35981.3|36016.4|35996.4|36048.3|35996.6|36014.5|35976.1|30
1651166970000|2022-04-28 17:29:30|36016.5|35996.5|36036.9|35977.6|36037.5|35996.5|36016.2|35977.4|20
1651166980000|2022-04-28 17:29:40|36035.1|35978.9|36031.6|35981.6|36035.8|35981.7|36031.3|35977.3|15
1651166990000|2022-04-28 17:29:50|36035.2|35978.3|36032.8|35982.8|36035.2|35997.5|36016.5|35978.3|19
1651167000000|2022-04-28 17:30:00|36018.5|35998.5|36042.7|35980.4|36042.7|36001.6|36016.4|35979.2|24
1651167010000|2022-04-28 17:30:10|36043.3|35979.9|36047.8|35979.1|36050.7|35988.3|36037|35978|30
1651167020000|2022-04-28 17:30:20|36039.5|35989.5|36044|35985.7|36046.1|35990.8|36039.5|35985.6|25
1651167030000|2022-04-28 17:30:30|36043.9|35985.9|36022.2|36002.2|36043.9|36002.2|36021.8|35985.1|26
1651167040000|2022-04-28 17:30:40|36022.3|36002.3|36042.1|35982.2|36046.2|36002.3|36022.3|35979.2|26
1651167050000|2022-04-28 17:30:50|36041.2|35982.6|36022.3|36002.3|36044.2|36002.7|36021.5|35981.2|21
1651167060000|2022-04-28 17:31:00|36022.4|36002.4|36020.7|36000.7|36036.8|36002.6|36020.3|35986|20
1651167070000|2022-04-28 17:31:10|36020.5|36000.5|36021.1|36001.1|36043|36003|36020.5|35981.2|17
1651167080000|2022-04-28 17:31:20|36022.8|36002.8|36018.4|35998.4|36023.3|36003.3|36018.4|35998.4|19
1651167090000|2022-04-28 17:31:30|36018.3|35998.3|36019|35999|36019.6|35999.6|36018.3|35998.3|20
1651167100000|2022-04-28 17:31:40|36018.9|35998.9|36017.5|35997.5|36020.1|36000.1|36017.5|35997.5|18
1651167110000|2022-04-28 17:31:50|36017.4|35997.4|36039|35980.7|36039.2|36000.7|36016.4|35980.7|24
1651167120000|2022-04-28 17:32:00|36034.5|35984.5|36034.6|35977.2|36037.9|35984.7|36030.8|35976.9|19
1651167130000|2022-04-28 17:32:10|36030.9|35980.9|36032.6|35982.6|36040.6|35982.6|36030.9|35977.2|18
1651167140000|2022-04-28 17:32:20|36032.2|35982.2|36033.1|35976.7|36038.9|35995.4|36015.1|35976.3|31
1651167150000|2022-04-28 17:32:30|36030.5|35980.5|36035.1|35978.3|36035.8|35981.7|36030|35975.7|20
1651167160000|2022-04-28 17:32:40|36035.3|35976.3|36029.9|35979.9|36036.2|35980.3|36029.6|35976.3|17
1651167170000|2022-04-28 17:32:50|36029.2|35979.2|36013.5|35993.5|36030.9|35995.9|36013.4|35979.1|17
1651167180000|2022-04-28 17:33:00|36016.2|35996.2|36016.1|35996.1|36017.2|35997.2|36013.8|35993.8|21
1651167190000|2022-04-28 17:33:10|36016|35996|36014.3|35994.3|36016.2|35996.2|36012.7|35992.7|17
1651167200000|2022-04-28 17:33:20|36014.4|35994.4|36014.8|35994.8|36015.1|35995.1|36014.3|35994.3|6
1651167210000|2022-04-28 17:33:30|36016.2|35996.2|36039.7|35979.3|36046.7|35999.5|36015.4|35973.3|22
1651167220000|2022-04-28 17:33:40|36041.4|35977.3|36030.8|35980.8|36041.9|35983|36030.6|35977.3|24
1651167230000|2022-04-28 17:33:50|36035.1|35975.5|36032.2|35982.2|36039.6|35983.7|36029.3|35975.5|22
1651167240000|2022-04-28 17:34:00|36031.9|35981.9|36021.4|36001.4|36040.2|36001.4|36021.4|35981.1|25
1651167250000|2022-04-28 17:34:10|36021.6|36001.6|36039.2|35989.2|36045.7|36004.2|36021.6|35983.9|25
1651167260000|2022-04-28 17:34:20|36042.7|35986.5|36039|35989|36043.7|35989.9|36039|35986.1|24
1651167270000|2022-04-28 17:34:30|36042.5|35984.9|36043.9|35986|36043.9|35990.2|36039.2|35984.9|17
1651167280000|2022-04-28 17:34:40|36024.6|36004.6|36028|36008|36029|36009|36024.1|36004.1|17
1651167290000|2022-04-28 17:34:50|36027.9|36007.9|36028.1|36008.1|36029|36009|36025.2|36005.2|19
1651167300000|2022-04-28 17:35:00|36027.9|36007.9|36053|35986|36055.3|36009.5|36027.5|35985|22
1651167310000|2022-04-28 17:35:10|36054.1|35981.3|36041.1|35991.1|36056.8|35995.7|36041.1|35981.3|24
1651167320000|2022-04-28 17:35:20|36041|35991|36032.2|36012.2|36056.9|36012.2|36026|35985.3|24
1651167330000|2022-04-28 17:35:30|36031.6|36011.6|36053.9|35993.5|36055.2|36013.3|36030.8|35992.2|23
1651167340000|2022-04-28 17:35:40|36053.2|35994.7|36049.4|35992.2|36054.3|36012.7|36028.5|35992.2|25
1651167350000|2022-04-28 17:35:50|36050.3|35991.5|36032.9|36012.9|36052.5|36012.9|36031|35989.5|21
1651167360000|2022-04-28 17:36:00|36032.7|36012.7|36062.2|35995.6|36066.2|36016|36032.5|35990|25
1651167370000|2022-04-28 17:36:10|36061.6|35995.7|36032.3|36012.3|36063.7|36014.6|36030.7|35993.5|24
1651167380000|2022-04-28 17:36:20|36032.4|36012.4|36033|36013|36033.3|36013.3|36032.2|36012.2|14
1651167390000|2022-04-28 17:36:30|36032.6|36012.6|36031.1|36011.1|36032.6|36012.6|36027.4|36007.4|20
1651167400000|2022-04-28 17:36:40|36031.2|36011.2|36029.8|36009.8|36031.2|36011.2|36029.8|36009.8|18
1651167410000|2022-04-28 17:36:50|36028.7|36008.7|36028.7|36008.7|36029.4|36009.4|36027.7|36007.7|17
1651167420000|2022-04-28 17:37:00|36028.6|36008.6|36029.9|36009.9|36030|36010|36028.1|36008.1|17
1651167430000|2022-04-28 17:37:10|36027.3|36007.3|36028.8|36008.8|36029.8|36009.8|36026|36006|14
1651167440000|2022-04-28 17:37:20|36029|36009|36032.3|36012.3|36065|36013.3|36029|35984.7|20
1651167450000|2022-04-28 17:37:30|36031.9|36011.9|36045.1|35995.1|36051.8|36012.3|36026.5|35991.7|25
1651167460000|2022-04-28 17:37:40|36045.4|35995.4|36044.2|35994.2|36048.4|35995.4|36040.7|35990.7|22
1651167470000|2022-04-28 17:37:50|36044.4|35994.4|36042.9|35992.9|36050|35995.2|36042.9|35989.9|18
1651167480000|2022-04-28 17:38:00|36043|35993|36028|36008|36045.2|36009.4|36027.4|35993|23
1651167490000|2022-04-28 17:38:10|36027.9|36007.9|36027.4|36007.4|36028.7|36008.7|36027.2|36007.2|16
1651167500000|2022-04-28 17:38:20|36025.4|36005.4|36040.2|35990.2|36049.6|36005.4|36025.2|35978.5|26
1651167510000|2022-04-28 17:38:30|36043.8|35986.5|36039.2|35989.2|36043.8|35990.3|36037.1|35986.5|20
1651167520000|2022-04-28 17:38:40|36038.9|35988.9|36037.4|35987.4|36042.8|35991.4|36037.4|35986.6|17
1651167530000|2022-04-28 17:38:50|36040.8|35990.8|36022.7|36002.7|36040.8|36005.5|36022.5|35990.5|16
1651167540000|2022-04-28 17:39:00|36023.2|36003.2|36037.2|35987.2|36051.1|36006.4|36022.8|35982|26
1651167550000|2022-04-28 17:39:10|36038.5|35988.5|36029.8|36009.8|36054.9|36011.7|36025.3|35988|24
1651167560000|2022-04-28 17:39:20|36030.1|36010.1|36028.6|36008.6|36030.1|36010.1|36028|36008|17
1651167570000|2022-04-28 17:39:30|36028.5|36008.5|36021.1|36001.1|36042.2|36008.5|36020|35982|21
1651167580000|2022-04-28 17:39:40|36021.4|36001.4|36040.9|35979.6|36046|36003.2|36019|35979.6|25
1651167590000|2022-04-28 17:39:50|36042.7|35978.2|36035.1|35985.1|36047.7|35985.3|36034.7|35976.9|21
1651167600000|2022-04-28 17:40:00|36041.7|35979.2|36041.4|35976.3|36045.5|35981|36039.8|35973.7|23
1651167610000|2022-04-28 17:40:10|36043.9|35975.3|36039.6|35979.4|36045|35985.2|36034.3|35975.3|18
1651167620000|2022-04-28 17:40:20|36038.4|35980.4|36040.6|35979.2|36040.6|35980.8|36037.5|35977.4|14
1651167630000|2022-04-28 17:40:30|36041.5|35979.4|36017|35997|36041.9|35999.5|36015.6|35978|22
1651167640000|2022-04-28 17:40:40|36017.5|35997.5|36013.7|35993.7|36017.5|35997.5|36012.8|35992.8|16
1651167650000|2022-04-28 17:40:50|36014.2|35994.2|36016.1|35996.1|36016.9|35996.9|36013.4|35993.4|21
1651167660000|2022-04-28 17:41:00|36015.9|35995.9|36015.6|35995.6|36016.2|35996.2|36015.3|35995.3|15
1651167670000|2022-04-28 17:41:10|36015.5|35995.5|36017|35997|36017|35997|36014.7|35994.7|11
1651167680000|2022-04-28 17:41:20|36035.2|35977.4|36042.2|35970.5|36043.2|35977.4|36035.2|35970.5|16
1651167690000|2022-04-28 17:41:30|36042.6|35970.6|36047|35982.8|36047|36000.5|36020.5|35969.7|33
1651167700000|2022-04-28 17:41:40|36044.3|35983.1|36042.8|35979.6|36047.8|35983.8|36039.4|35974.7|25
1651167710000|2022-04-28 17:41:50|36043.1|35978.9|36048.2|35984.4|36057.2|36008.6|36028.6|35978.3|34
1651167720000|2022-04-28 17:42:00|36048|35984.5|36043.4|35993.4|36049.3|35993.9|36041|35984.5|31
1651167730000|2022-04-28 17:42:10|36043.1|35993.1|36042.9|35992.9|36047.8|35993.6|36042.2|35988.4|18
1651167740000|2022-04-28 17:42:20|36043|35993|36024.8|36004.8|36047.6|36005.7|36024.8|35988.6|15
1651167750000|2022-04-28 17:42:30|36026.1|36006.1|36024.4|36004.4|36026.1|36006.1|36023.1|36003.1|26
1651167760000|2022-04-28 17:42:40|36025|36005|36026|36006|36026|36006|36023.7|36003.7|22
1651167770000|2022-04-28 17:42:50|36025.9|36005.9|36028.7|36008.7|36029.1|36009.1|36025.8|36005.8|22
1651167780000|2022-04-28 17:43:00|36028.5|36008.5|36045.8|35995.8|36056.4|36010.3|36025.8|35990.8|31
1651167790000|2022-04-28 17:43:10|36049.8|35993.3|36026.6|36006.6|36054.2|36006.6|36026.6|35990.2|25
1651167800000|2022-04-28 17:43:20|36026.4|36006.4|36050.3|35992|36051|36010.9|36026.4|35991.3|17
1651167810000|2022-04-28 17:43:30|36050.7|35991.5|36027.3|36007.3|36051.2|36009.9|36025.8|35991.3|16
1651167820000|2022-04-28 17:43:40|36028.1|36008.1|36052.2|35992.7|36052.2|36012|36027.1|35992.7|15
1651167830000|2022-04-28 17:43:50|36046.7|35996.7|36032.5|36012.5|36053.7|36012.5|36029.5|35993|15
1651167840000|2022-04-28 17:44:00|36034.2|36014.2|36047.4|35997.4|36060.4|36015.8|36029.6|35992.9|34
1651167850000|2022-04-28 17:44:10|36047.2|35997.2|36031.6|36011.6|36057|36015.2|36030.1|35996.1|26
1651167860000|2022-04-28 17:44:20|36031.7|36011.7|36032.7|36012.7|36054.1|36016.5|36031.4|35996.6|18
1651167870000|2022-04-28 17:44:30|36034.8|36014.8|36036.9|36016.9|36037.1|36017.1|36034.6|36014.6|17
1651167880000|2022-04-28 17:44:40|36037.1|36017.1|36048.5|35998.5|36054.9|36017.1|36030.9|35992|23
1651167890000|2022-04-28 17:44:50|36030.5|36010.5|36030.6|36010.6|36032.1|36012.1|36028.6|36008.6|19
1651167900000|2022-04-28 17:45:00|36031.5|36011.5|36029.7|36009.7|36031.5|36011.5|36028.5|36008.5|19
1651167910000|2022-04-28 17:45:10|36029.5|36009.5|36049.4|35990.1|36052.3|36011.2|36029.5|35989.1|23
1651167920000|2022-04-28 17:45:20|36050|35989.5|36049.7|35990.5|36050|35991.7|36048.1|35989.5|16
1651167930000|2022-04-28 17:45:30|36048.1|35991.6|36053.4|36003.4|36064.3|36003.4|36044.3|35990.9|30
1651167940000|2022-04-28 17:45:40|36057.4|35999.9|36057.6|36000.1|36059.6|36004|36052.8|35997.6|26
1651167950000|2022-04-28 17:45:50|36057.4|36000.5|36053.3|36003.3|36057.8|36004|36052.7|35999.7|14
1651167960000|2022-04-28 17:46:00|36053.2|36003.2|36053.7|36003.7|36054|36004|36053.2|36003.2|6
1651167970000|2022-04-28 17:46:10|36054|36004|36038.2|36018.2|36054|36018.5|36038.2|36003.7|10
1651167980000|2022-04-28 17:46:20|36038.4|36018.4|36039.2|36019.2|36039.2|36019.2|36037.1|36017.1|12
1651167990000|2022-04-28 17:46:30|36039.1|36019.1|36039.3|36019.3|36039.3|36019.3|36038.9|36018.9|11
1651168000000|2022-04-28 17:46:40|36039|36019|36060.8|36010.8|36070.3|36024.7|36036.6|35996.9|31
1651168010000|2022-04-28 17:46:50|36061.4|36011.4|36060|36010|36066.1|36011.4|36059.4|36004|26
1651168020000|2022-04-28 17:47:00|36064.5|36005.5|36058.4|36008.4|36065.2|36010|36057|36004.9|20
1651168030000|2022-04-28 17:47:10|36062.5|36004.5|36044.1|36024.1|36062.5|36024.3|36043.9|36004.3|10
1651168040000|2022-04-28 17:47:20|36043.9|36023.9|36041.7|36021.7|36043.9|36023.9|36041.6|36021.6|18
1651168050000|2022-04-28 17:47:30|36042|36022|36059.8|36009.8|36060.2|36025.5|36041.9|36009.5|15
1651168060000|2022-04-28 17:47:40|36059.7|36009.7|36054.7|36004.7|36062.5|36023.3|36041.2|35998.8|23
1651168070000|2022-04-28 17:47:50|36058|36000.8|36055.5|36005.5|36059.9|36005.7|36054.8|36000.8|18
1651168080000|2022-04-28 17:48:00|36059|36001.7|36054.6|36004.6|36060|36004.6|36054.6|36000.3|14
1651168090000|2022-04-28 17:48:10|36054.9|36004.9|36038|36018|36059|36020.3|36037.8|36002.5|10
1651168100000|2022-04-28 17:48:20|36056.6|35998.3|36051.5|36001.5|36059.1|36018|36035.8|35995.4|22
1651168110000|2022-04-28 17:48:30|36051.6|36001.6|36058.1|35999.7|36058.1|36004|36050.1|35997|24
1651168120000|2022-04-28 17:48:40|36057.7|36000.3|36054.9|36004.9|36059.3|36004.9|36054.2|35999.7|18
1651168130000|2022-04-28 17:48:50|36058.1|36001.8|36060.9|35996.7|36063.1|36004.9|36054.4|35996.1|18
1651168140000|2022-04-28 17:49:00|36060|35997.2|36059.5|35990.4|36060.9|36017.1|36037.1|35990.4|19
1651168150000|2022-04-28 17:49:10|36054|35996.6|36049|35999|36055.8|36000.7|36048.6|35995.2|21
1651168160000|2022-04-28 17:49:20|36048.9|35998.9|36048.4|35998.4|36053.3|36000.3|36048.4|35995.8|16
1651168170000|2022-04-28 17:49:30|36048.2|35998.2|36033.7|36013.7|36049.5|36013.7|36033.7|35998.1|14
1651168180000|2022-04-28 17:49:40|36033.6|36013.6|36034.5|36014.5|36036.4|36016.4|36033.6|36013.6|10
1651168190000|2022-04-28 17:49:50|36034.7|36014.7|36035.3|36015.3|36035.9|36015.9|36034.7|36014.7|13
1651168200000|2022-04-28 17:50:00|36054.3|35995.8|36049.2|35999.2|36056.7|36000.4|36048.7|35992.6|24
1651168210000|2022-04-28 17:50:10|36049|35999|36050.2|36000.2|36053.8|36000.2|36048.8|35995.7|16
1651168220000|2022-04-28 17:50:20|36050.1|36000.1|36048.9|35998.9|36053.8|36000.1|36048.8|35995.7|20
1651168230000|2022-04-28 17:50:30|36033.9|36013.9|36034.8|36014.8|36035.1|36015.1|36033.8|36013.8|14
1651168240000|2022-04-28 17:50:40|36034.9|36014.9|36033.7|36013.7|36035|36015|36033.7|36013.7|10
1651168250000|2022-04-28 17:50:50|36033.8|36013.8|36050.5|35992.1|36056.6|36013.8|36031|35982.4|10
1651168260000|2022-04-28 17:51:00|36054.3|35987.4|36058.2|36001.4|36059|36019.2|36034.7|35987.4|34
1651168270000|2022-04-28 17:51:10|36054.3|36004.3|36055.3|35998.3|36058.3|36018.1|36037.8|35997.4|28
1651168280000|2022-04-28 17:51:20|36052.3|36002.3|36054.2|36004.2|36056.5|36004.5|36052.3|35998.8|20
1651168290000|2022-04-28 17:51:30|36054.3|36004.3|36041.3|36021.3|36058.9|36022.6|36041.3|36001|22
1651168300000|2022-04-28 17:51:40|36041.6|36021.6|36042.1|36022.1|36042.5|36022.5|36041.4|36021.4|14
1651168310000|2022-04-28 17:51:50|36041.8|36021.8|36039.6|36019.6|36041.8|36021.8|36039|36019|16
1651168320000|2022-04-28 17:52:00|36039.7|36019.7|36044.9|36024.9|36045.8|36025.8|36039.5|36019.5|25
1651168330000|2022-04-28 17:52:10|36045.4|36025.4|36063.8|36002.6|36073.4|36027|36043|36000.9|32
1651168340000|2022-04-28 17:52:20|36064.5|36002.8|36039.9|36019.9|36067|36023.7|36039.2|36000.6|28
1651168350000|2022-04-28 17:52:30|36040.3|36020.3|36038.9|36018.9|36040.3|36020.3|36038.5|36018.5|23
1651168360000|2022-04-28 17:52:40|36039.5|36019.5|36060.6|36002.4|36060.7|36019.8|36039.2|36001.3|24
1651168370000|2022-04-28 17:52:50|36059.9|36003|36057.2|36007.2|36067.3|36020.8|36040.7|35995.4|23
1651168380000|2022-04-28 17:53:00|36062.4|36002.4|36061.3|36004.7|36062.4|36022.6|36040.4|36002.4|23
1651168390000|2022-04-28 17:53:10|36061.1|36026.2|36059.7|36009.7|36064.1|36026.2|36044.1|36006.4|25
1651168400000|2022-04-28 17:53:20|36059.9|36009.9|36057.2|36007.2|36063.2|36010.3|36057.1|36006.2|24
1651168410000|2022-04-28 17:53:30|36057|36007|36056|36006|36064|36022.9|36042|36001.3|23
1651168420000|2022-04-28 17:53:40|36057.2|36007.2|36054.4|36004.4|36057.2|36007.2|36054.4|36004.4|20
1651168430000|2022-04-28 17:53:50|36054.3|36004.3|36042.3|36022.3|36055.8|36022.3|36040.6|36004.3|18
1651168440000|2022-04-28 17:54:00|36042.5|36022.5|36042.2|36022.2|36043.3|36023.3|36041.1|36021.1|26
1651168450000|2022-04-28 17:54:10|36042.3|36022.3|36045.8|36025.8|36047.3|36027.3|36042.1|36022.1|26
1651168460000|2022-04-28 17:54:20|36046.8|36026.8|36046.8|36026.8|36047.1|36027.1|36045.4|36025.4|17
1651168470000|2022-04-28 17:54:30|36046.7|36026.7|36043.8|36023.8|36048.1|36028.1|36043.4|36023.4|19
1651168480000|2022-04-28 17:54:40|36043.7|36023.7|36044.3|36024.3|36044.4|36024.4|36043.3|36023.3|7
1651168490000|2022-04-28 17:54:50|36044.9|36024.9|36045.7|36025.7|36045.7|36025.7|36044.9|36024.9|15
1651168500000|2022-04-28 17:55:00|36045.8|36025.8|36045.7|36025.7|36045.9|36025.9|36044.3|36024.3|13
1651168510000|2022-04-28 17:55:10|36045.9|36025.9|36045.1|36025.1|36045.9|36025.9|36044.5|36024.5|10
1651168520000|2022-04-28 17:55:20|36045|36025|36046|36026|36046|36026|36045|36025|18
1651168530000|2022-04-28 17:55:30|36045.8|36025.8|36045.6|36025.6|36046|36026|36044.5|36024.5|16
1651168540000|2022-04-28 17:55:40|36045.8|36025.8|36045.8|36025.8|36045.8|36025.8|36044.6|36024.6|9
1651168550000|2022-04-28 17:55:50|36046|36026|36045.9|36025.9|36046.1|36026.1|36045.4|36025.4|13
1651168560000|2022-04-28 17:56:00|36046.9|36026.9|36046.5|36026.5|36049.8|36029.8|36046.4|36026.4|21
1651168570000|2022-04-28 17:56:10|36046.3|36026.3|36047.9|36027.9|36048.6|36028.6|36045.6|36025.6|14
1651168580000|2022-04-28 17:56:20|36047.6|36027.6|36048.1|36028.1|36049.1|36029.1|36047.6|36027.6|16
1651168590000|2022-04-28 17:56:30|36047.9|36027.9|36047|36027|36049.1|36029.1|36047|36027|9
1651168600000|2022-04-28 17:56:40|36046.9|36026.9|36045|36025|36052.4|36032.4|36045|36025|23
1651168610000|2022-04-28 17:56:50|36045.7|36025.7|36047.1|36027.1|36048.2|36028.2|36045.7|36025.7|18
1651168620000|2022-04-28 17:57:00|36047.5|36027.5|36045.2|36025.2|36047.5|36027.5|36044.7|36024.7|8
1651168630000|2022-04-28 17:57:10|36045|36025|36044.1|36024.1|36045.3|36025.3|36044|36024|13
1651168640000|2022-04-28 17:57:20|36046.7|36026.7|36045.3|36025.3|36080|36028.3|36044.2|36006.3|17
1651168650000|2022-04-28 17:57:30|36045.1|36025.1|36050.4|36030.4|36050.8|36030.8|36045.1|36025.1|21
1651168660000|2022-04-28 17:57:40|36049.8|36029.8|36048.6|36028.6|36049.8|36029.8|36048.4|36028.4|21
1651168670000|2022-04-28 17:57:50|36048.7|36028.7|36051.1|36031.1|36052.4|36032.4|36047.3|36027.3|22
1651168680000|2022-04-28 17:58:00|36051.2|36031.2|36049|36029|36051.2|36031.2|36048.7|36028.7|24
1651168690000|2022-04-28 17:58:10|36048.2|36028.2|36048|36028|36065.2|36028.8|36047.3|36005.5|18
1651168700000|2022-04-28 17:58:20|36048.4|36028.4|36065.4|35994.3|36072.6|36029.9|36035.7|35993.5|25
1651168710000|2022-04-28 17:58:30|36063.8|35995.1|36067.3|35991|36068.6|35996.2|36054.9|35989.8|25
1651168720000|2022-04-28 17:58:40|36068.1|35991.4|36069.2|35997.5|36070.9|36001.5|36056.1|35991.4|30
1651168730000|2022-04-28 17:58:50|36068.3|35999.1|36068.5|36000.7|36074.5|36003.6|36066.6|35994.9|20
1651168740000|2022-04-28 17:59:00|36068.3|36000.6|36068.7|36002|36071.2|36002.8|36064.1|35997.9|18
1651168750000|2022-04-28 17:59:10|36068.6|36003.1|36058.8|35984.7|36074.1|36004.1|36050.5|35980.1|27
1651168760000|2022-04-28 17:59:20|36059.1|35984.2|36054.9|35988.2|36065|35993|36050.5|35984.2|24
1651168770000|2022-04-28 17:59:30|36056.4|35986.6|36057.6|35986.9|36058.7|35989.5|36053.1|35986.4|24
1651168780000|2022-04-28 17:59:40|36059.4|35984.1|36059.8|35982.6|36060.4|35984.5|36051.1|35982.6|21
1651168790000|2022-04-28 17:59:50|36061.7|35981.9|36051.3|35977.1|36061.7|35992.2|36032.9|35977.1|28
1651168800000|2022-04-28 18:00:00|36053.8|35973.1|36051|35979.7|36056.2|35985.3|36033.3|35972.5|32
1651168810000|2022-04-28 18:00:10|36051.4|35978.4|36052.8|35977.1|36052.8|35980.4|36047.1|35976.5|22
1651168820000|2022-04-28 18:00:20|36051.9|35978.4|36053.1|35978.1|36069.6|35989.5|36044.8|35971.5|24
1651168830000|2022-04-28 18:00:30|36047.4|35976.7|36054.4|35978.8|36060|35980.8|36047.4|35976.7|21
1651168840000|2022-04-28 18:00:40|36055.7|35979|36046|35979.4|36055.8|35985.6|36040.8|35976.7|23
1651168850000|2022-04-28 18:00:50|36044.6|35980.4|36032.8|35982.8|36056|35984.9|36032.8|35972.5|21
1651168860000|2022-04-28 18:01:00|36035.1|35978.3|36056.8|35974.3|36056.8|35987.3|36033.6|35973.7|27
1651168870000|2022-04-28 18:01:10|36055.2|35974.9|36054.5|35974.6|36055.2|35978.8|36038.6|35974.1|14
1651168880000|2022-04-28 18:01:20|36055.6|35973.5|36050.6|35979.6|36056.2|35981.2|36048.7|35971.5|18
1651168890000|2022-04-28 18:01:30|36049.6|35979.8|36051.8|35977.1|36053.9|35980|36046.7|35975.5|13
1651168900000|2022-04-28 18:01:40|36049.9|35977.5|36034.3|35984.3|36051.4|35984.9|36034.1|35974.4|18
1651168910000|2022-04-28 18:01:50|36033.9|35983.9|36045|35983.5|36046.4|35999.3|36017.7|35981.6|13
1651168920000|2022-04-28 18:02:00|36041|35991|36043.2|35980|36057.6|36003.4|36023.4|35972.4|24
1651168930000|2022-04-28 18:02:10|36048|35976.1|36049.6|35974.4|36056.5|35976.8|36046.2|35970.7|19
1651168940000|2022-04-28 18:02:20|36047.9|35966.8|36048.1|35972.9|36055.1|35974.5|36047.8|35963.1|19
1651168950000|2022-04-28 18:02:30|36033.4|35983.4|36027.9|35977.9|36033.4|35983.4|36027.9|35974.5|14
1651168960000|2022-04-28 18:02:40|36029.8|35979.8|36035.1|35985.1|36054.6|36001.3|36021.2|35969.8|18
1651168970000|2022-04-28 18:02:50|36035.6|35985.6|36050.3|35974.5|36050.4|36001.2|36015.2|35971|16
1651168980000|2022-04-28 18:03:00|36050.6|35974.6|36037.4|35987.4|36057|35987.4|36037.4|35969.5|20
1651168990000|2022-04-28 18:03:10|36038.3|35988.3|36044.9|35979.6|36049.3|35988.3|36034.9|35975.8|29
1651169000000|2022-04-28 18:03:20|36043.8|35979.9|36034.2|35984.2|36047.9|35984.3|36033.1|35979.6|20
1651169010000|2022-04-28 18:03:30|36044.1|35979.2|36023|36003|36059.8|36003|36023|35973.4|22
1651169020000|2022-04-28 18:03:40|36022.9|36002.9|36050.8|35982.7|36059.9|36002.9|36022.9|35972.7|28
1651169030000|2022-04-28 18:03:50|36049.2|35983.5|36054.1|35977.4|36054.9|35983.5|36049.2|35977.4|17
1651169040000|2022-04-28 18:04:00|36051.7|35977.6|36052.8|35975.7|36054.4|35979.9|36043.9|35975.1|24
1651169050000|2022-04-28 18:04:10|36051.4|35976.1|36049.9|35975.3|36053.4|35981.1|36040.5|35974.6|19
1651169060000|2022-04-28 18:04:20|36048.9|35977|36048.8|35977.1|36051.3|35978.6|36041.7|35974.7|11
1651169070000|2022-04-28 18:04:30|36051|35974.9|36044|35977.1|36051.3|35982|36039.4|35974.8|14
1651169080000|2022-04-28 18:04:40|36040.6|35979|36041.6|35973.9|36055.8|35979|36038.3|35972.1|22
1651169090000|2022-04-28 18:04:50|36040.1|35974.3|36041.2|35980.8|36045.8|36002|36020.8|35974.3|13
1651169100000|2022-04-28 18:05:00|36039.1|35982.5|36055|35975.5|36055|35986.2|36035.5|35970.7|19
1651169110000|2022-04-28 18:05:10|36054|35975.2|36046.9|35973.7|36055.9|35976.7|36043.8|35973.7|16
1651169120000|2022-04-28 18:05:20|36044.5|35981|36054.9|35978.6|36055.2|35982.9|36044.3|35978.5|16
1651169130000|2022-04-28 18:05:30|36052.2|35979.4|36049.7|35982.6|36058.2|35983.7|36043.2|35976.6|20
1651169140000|2022-04-28 18:05:40|36048.5|35983.4|36047.7|35984.8|36057.2|35985.8|36042.1|35975.3|19
1651169150000|2022-04-28 18:05:50|36048.8|35984.5|36051|35982.9|36056.3|35984.5|36048.6|35978.1|16
1651169160000|2022-04-28 18:06:00|36054.2|35982.8|36056.4|35982.2|36066.3|35984.5|36043.4|35967.9|22
1651169170000|2022-04-28 18:06:10|36046.4|35980.3|36051.6|35978.9|36056.5|35986|36042.7|35978.9|18
1651169180000|2022-04-28 18:06:20|36050.1|35980|36047.1|35982.8|36051.4|35989.9|36045.4|35980|18
1651169190000|2022-04-28 18:06:30|36049.4|35981.1|36051.5|35985.2|36055.9|35985.3|36047.1|35981.1|11
1651169200000|2022-04-28 18:06:40|36053.8|35984.3|36050.7|35984.1|36058.6|36007.6|36026.6|35976|12
1651169210000|2022-04-28 18:06:50|36052.2|35983.5|36052.4|35979.2|36056.3|35984.6|36051.3|35978.3|8
1651169220000|2022-04-28 18:07:00|36062.7|35976|36049.3|35982.8|36064.2|36016.8|36028.1|35973.2|25
1651169230000|2022-04-28 18:07:10|36051.9|35980.1|36056.1|35979|36059.1|35987.1|36045.3|35974.3|22
1651169240000|2022-04-28 18:07:20|36029.2|35979.2|36047.7|35973|36056.7|35979.4|36029.2|35966.3|27
1651169250000|2022-04-28 18:07:30|36053.8|35972.9|36044.4|35980|36057.3|35980|36044.4|35968.7|12
1651169260000|2022-04-28 18:07:40|36051.3|35978.4|36047.3|35980.4|36052.7|35980.4|36047.3|35977.5|8
1651169270000|2022-04-28 18:07:50|36052.8|35975.1|36041.4|35982|36053.2|36002.2|36021.8|35975.1|21
1651169280000|2022-04-28 18:08:00|36036.7|35986.7|36019.6|35999.6|36069|36004.5|36015.4|35969|29
1651169290000|2022-04-28 18:08:10|36019.4|35999.4|36040.3|35984|36050.2|35999.4|36019.4|35977.6|21
1651169300000|2022-04-28 18:08:20|36039.9|35989.9|36048.3|35977|36055|35989.9|36039.9|35975.3|12
1651169310000|2022-04-28 18:08:30|36049.1|35976.8|36051|35973.6|36051.4|35979.5|36043.1|35972.7|15
1651169320000|2022-04-28 18:08:40|36048.3|35974.4|36049|35975.5|36051.4|35981.6|36042.4|35974.1|14
1651169330000|2022-04-28 18:08:50|36054|35973.5|36043.6|35981.2|36054|35981.3|36042.6|35973.5|24
1651169340000|2022-04-28 18:09:00|36043.4|35980.4|36055.9|35972.1|36057.8|35986.5|36035.7|35970.3|21
1651169350000|2022-04-28 18:09:10|36056.5|35971.3|36052.5|35971.5|36059.8|35976.6|36044.2|35969|19
1651169360000|2022-04-28 18:09:20|36047.3|35974.8|36049.3|35971.7|36051.1|35977.1|36043.1|35970.3|17
1651169370000|2022-04-28 18:09:30|36049.4|35973.6|36036.5|35986.5|36049.4|35987.1|36036.5|35973.6|14
1651169380000|2022-04-28 18:09:40|36035.8|35985.8|36042.1|35978.4|36043.4|35985.8|36035.5|35977.5|13
1651169390000|2022-04-28 18:09:50|36043|35978|36040.1|35981.5|36044.5|35981.5|36039.4|35977|12
1651169400000|2022-04-28 18:10:00|36039.5|35983.3|36042.3|35974|36057.2|35997|36017|35962.6|10
1651169410000|2022-04-28 18:10:10|36038.4|35977|36055.2|35971|36056.9|35979.1|36035.3|35970.3|11
1651169420000|2022-04-28 18:10:20|36042.9|35992.9|36042.9|35974.4|36058.5|35992.9|36036|35974.4|14
1651169430000|2022-04-28 18:10:30|36039.7|35976.5|36046.4|35973.4|36052.3|35979.4|36035.7|35969.6|9
1651169440000|2022-04-28 18:10:40|36045.7|35974.1|36046.5|35976.6|36051.6|35980.2|36045|35971.1|17
1651169450000|2022-04-28 18:10:50|36045.9|35977.1|36035.3|35978.6|36045.9|35978.6|36035.3|35974.7|11
1651169460000|2022-04-28 18:11:00|36035.8|35978.1|36036.6|35977.5|36054.9|35982.8|36035.3|35970.8|15
1651169470000|2022-04-28 18:11:10|36040.2|35974.7|36050.3|35971.7|36053.6|35977.9|36036.2|35970|13
1651169480000|2022-04-28 18:11:20|36046.9|35975|36038.6|35973.4|36050.9|35980.7|36028.5|35971.4|10
1651169490000|2022-04-28 18:11:30|36038.3|35973.7|36048|35981.2|36051.1|35985.8|36035.2|35970.3|20
1651169500000|2022-04-28 18:11:40|36050.1|35979.5|36041.4|35959.8|36050.3|35981.5|36023.8|35956.5|33
1651169510000|2022-04-28 18:11:50|36043|35959.1|36042.6|35964.8|36045.4|35970|36038.7|35956.6|24
1651169520000|2022-04-28 18:12:00|36043.4|35965.2|36034.6|35972|36043.4|35972.1|36034.6|35964.3|21
1651169530000|2022-04-28 18:12:10|36032.3|35973.1|36035.4|35969.4|36040.7|35973.1|36032.3|35965.4|16
1651169540000|2022-04-28 18:12:20|36034.7|35969.6|36026.1|35976.1|36037.9|35991.8|36010|35964|20
1651169550000|2022-04-28 18:12:30|36025.6|35975.6|36029.1|35979.1|36059.1|35993.9|36009.4|35946.5|26
1651169560000|2022-04-28 18:12:40|36028.1|35978.1|36027.9|35977.9|36035.7|35981.1|36027.1|35969.8|18
1651169570000|2022-04-28 18:12:50|36027.4|35977.4|36038|35968.5|36041.1|35979.3|36027.1|35967.6|15
1651169580000|2022-04-28 18:13:00|36041.6|35965.8|36007.4|35987.4|36042.8|35989.7|36007.4|35965.6|17
1651169590000|2022-04-28 18:13:10|36007|35987|36044.3|35966.8|36049.9|35990.9|36006|35959.1|29
1651169600000|2022-04-28 18:13:20|36022.3|35972.3|36042.7|35961.4|36048.5|35991.7|36010.7|35957.7|26
1651169610000|2022-04-28 18:13:30|36043|35962.8|36038.6|35971.2|36044.5|35979.6|36027.3|35961.3|24
1651169620000|2022-04-28 18:13:40|36035.6|35973.4|36038.3|35973.5|36042.5|35980.7|36030.7|35963.8|21
1651169630000|2022-04-28 18:13:50|36042.4|35971|36035.7|35966.6|36042.4|35973.5|36034.1|35963.8|13
1651169640000|2022-04-28 18:14:00|36036.8|35966.2|36029.9|35979.9|36040.3|35980.6|36029.9|35960.9|16
1651169650000|2022-04-28 18:14:10|36032.3|35975.2|36041.9|35967.2|36042.7|35978.1|36027.6|35965.8|8
1651169660000|2022-04-28 18:14:20|36038.3|35969.4|36034.2|35975.8|36040.1|35975.8|36034.2|35966.7|9
1651169670000|2022-04-28 18:14:30|36033.2|35975.9|36036.6|35967|36041.4|35977.1|36026.7|35964.8|20
1651169680000|2022-04-28 18:14:40|36035.8|35965.5|36040.7|35959.1|36042.3|35966.1|36034.1|35956.5|13
1651169690000|2022-04-28 18:14:50|36037.8|35960.8|36030.4|35972.2|36041.7|35974.6|36030.4|35960.1|16
1651169700000|2022-04-28 18:15:00|36031.5|35971.2|36040|35963.1|36040.8|35971.2|36030|35962.9|23
1651169710000|2022-04-28 18:15:10|36039.9|35966.8|36036.8|35965.4|36045.1|35966.8|36032.1|35958.5|19
1651169720000|2022-04-28 18:15:20|36037.9|35964.4|36032.3|35957.8|36055|35976.7|36026.3|35954|17
1651169730000|2022-04-28 18:15:30|36029.5|35960.2|36039.3|35964.6|36046.9|35974.8|36022|35955.8|15
1651169740000|2022-04-28 18:15:40|36034.5|35966.4|36037.6|35964.7|36042.2|35967.4|36031.2|35956.6|16
1651169750000|2022-04-28 18:15:50|36039.3|35958.4|36035.6|35971.3|36041.7|35971.3|36033.3|35958.3|18
1651169760000|2022-04-28 18:16:00|36036.1|35970|36033.6|35960.1|36047.6|35970|36032.9|35950.4|13
1651169770000|2022-04-28 18:16:10|36032.6|35961.6|36043.6|35962|36047.7|35967.4|36030.8|35957.4|24
1651169780000|2022-04-28 18:16:20|36038|35965|36053.5|35941.4|36053.5|35983|36003|35941.4|19
1651169790000|2022-04-28 18:16:30|36031.2|35959.7|36038.6|35959|36041.3|35965.3|36026.8|35955.2|20
1651169800000|2022-04-28 18:16:40|36038.4|35958.8|36038.6|35963.3|36039.7|35971.3|36030.3|35957.4|23
1651169810000|2022-04-28 18:16:50|36037|35964.4|36031.2|35964.1|36039.6|35966.3|36031.2|35962|11
1651169820000|2022-04-28 18:17:00|36029.8|35964.6|36029.6|35965.2|36039|35965.8|36027.1|35957.1|15
1651169830000|2022-04-28 18:17:10|36037.3|35966.4|36024.3|35974.3|36038.2|35974.3|36024.2|35964.2|18
1651169840000|2022-04-28 18:17:20|36039.1|35971.8|36041.5|35962.9|36052.6|35973.3|36028.5|35958.2|20
1651169850000|2022-04-28 18:17:30|36043.4|35960.8|36047.3|35963|36047.3|35966.8|36035.9|35959.8|17
1651169860000|2022-04-28 18:17:40|36044.5|35964.3|36021.6|35971.6|36044.5|35971.6|36021.6|35962.2|13
1651169870000|2022-04-28 18:17:50|36017.6|35967.6|36030.5|35961.5|36033.3|35988|36007.5|35961.4|19
1651169880000|2022-04-28 18:18:00|36032.6|35961|36008.6|35988.6|36034.5|35991.6|36001.4|35960.7|19
1651169890000|2022-04-28 18:18:10|36008.1|35988.1|36030.6|35965.2|36030.6|35988.8|36001.5|35965.2|20
1651169900000|2022-04-28 18:18:20|36028.2|35965.8|36035.6|35961.4|36040.4|35972.2|36021.1|35958.8|20
1651169910000|2022-04-28 18:18:30|36035.1|35962.6|36015|35965|36035.1|35969.3|36015|35962.6|11
1651169920000|2022-04-28 18:18:40|36014.1|35964.1|36015.2|35965.2|36015.6|35965.6|36012.6|35962.6|18
1651169930000|2022-04-28 18:18:50|36032.2|35962.1|36016.2|35966.2|36034.4|35969.1|36015.6|35960.7|17
1651169940000|2022-04-28 18:19:00|36017.9|35967.9|36023.4|35973.4|36034.1|35973.4|36016.7|35965.1|13
1651169950000|2022-04-28 18:19:10|36023|35973|36029|35968.9|36029.3|35973|36019.2|35963.5|13
1651169960000|2022-04-28 18:19:20|36021.1|35971.1|36021.9|35971.9|36035|35971.9|36015.6|35963.8|23
1651169970000|2022-04-28 18:19:30|36024.9|35968.5|36008.7|35988.7|36036|35989.8|36006.7|35967.3|21
1651169980000|2022-04-28 18:19:40|36009.4|35989.4|36031.5|35966.3|36034.4|35990.1|36003.7|35965.5|22
1651169990000|2022-04-28 18:19:50|36032.5|35965.8|36017.7|35967.7|36036.4|35969.8|36017.6|35963.2|17
1651170000000|2022-04-28 18:20:00|36017.3|35967.3|35997.5|35977.5|36037.2|35977.8|35997.5|35959|25
1651170010000|2022-04-28 18:20:10|35999.3|35979.3|35998.8|35978.8|36000.7|35980.7|35997.7|35977.7|16
1651170020000|2022-04-28 18:20:20|35999.8|35979.8|36002.7|35982.7|36002.7|35982.7|35999.5|35979.5|11
1651170030000|2022-04-28 18:20:30|36002.1|35982.1|36038.1|35960.9|36038.1|35985.3|35999|35960.9|18
1651170040000|2022-04-28 18:20:40|36025.9|35960.3|36010|35951.6|36039.7|35965.1|36010|35951.6|23
1651170050000|2022-04-28 18:20:50|36007.5|35957.5|36017.1|35967.1|36034|35967.9|36007.5|35953.6|25
1651170060000|2022-04-28 18:21:00|36020.9|35964.6|36018.6|35968.6|36032.1|35968.6|36011|35959|19
1651170070000|2022-04-28 18:21:10|36017.4|35967.4|35998.9|35978.9|36023.4|35980.3|35998.8|35964.1|18
1651170080000|2022-04-28 18:21:20|35998.2|35978.2|36017.4|35967.4|36018.7|35982.3|35997.2|35957.4|23
1651170090000|2022-04-28 18:21:30|36017.1|35967.1|36015.8|35965.8|36017.1|35967.1|36014.4|35964.4|15
1651170100000|2022-04-28 18:21:40|36015.3|35965.3|36016.9|35966.9|36019.7|35968.1|36015.3|35959.4|20
1651170110000|2022-04-28 18:21:50|36017.3|35967.3|36040.9|35955.6|36040.9|35970.9|36013.5|35955.6|23
1651170120000|2022-04-28 18:22:00|36027.2|35960.6|36027.3|35957.8|36045|35980.7|35996.6|35956.2|26
1651170130000|2022-04-28 18:22:10|36024.2|35959.6|36011.3|35961.3|36024.2|35962.6|36010.6|35957.8|17
1651170140000|2022-04-28 18:22:20|36011.5|35961.5|36024.9|35959.5|36027.7|35967.8|36011.5|35959.5|15
1651170150000|2022-04-28 18:22:30|36032.8|35959.1|36037.2|35955.7|36038.3|35966.9|36016.9|35952|14
1651170160000|2022-04-28 18:22:40|36034.1|35956.8|36006.7|35986.7|36040.2|35986.7|36006.7|35954|21
1651170170000|2022-04-28 18:22:50|36002.1|35982.1|36002.9|35982.9|36036.6|35984.8|35999|35947|20
1651170180000|2022-04-28 18:23:00|36008.5|35988.5|36024.8|35959.5|36025.2|35988.5|35997.1|35957.3|17
1651170190000|2022-04-28 18:23:10|36013.6|35963.6|36007.9|35957.9|36020.3|35980.9|35996.4|35951.6|19
1651170200000|2022-04-28 18:23:20|36006.7|35956.7|36006.9|35956.9|36009.8|35957.9|36004.8|35949.8|18
1651170210000|2022-04-28 18:23:30|36006.1|35956.1|36017.1|35951.9|36025|35958.5|36006.1|35949.2|18
1651170220000|2022-04-28 18:23:40|36019.8|35950.8|36012.3|35953.3|36024.6|35973|35992.6|35947.1|18
1651170230000|2022-04-28 18:23:50|36011.4|35954.2|36018.1|35942.9|36026.9|35958.4|36002.8|35942.9|18
1651170240000|2022-04-28 18:24:00|36016.3|35943.7|35999.7|35949.7|36017.9|35953.1|35999.4|35942.1|22
1651170250000|2022-04-28 18:24:10|36007|35948.8|36016|35945.7|36017.4|35951.1|36001|35941.4|22
1651170260000|2022-04-28 18:24:20|36015.3|35946.7|36004.5|35945.4|36020.2|35950.6|36000.5|35941.7|23
1651170270000|2022-04-28 18:24:30|36003.7|35946.1|35982.6|35962.6|36020.1|35964.4|35982.4|35946.1|13
1651170280000|2022-04-28 18:24:40|35982.4|35962.4|35993.1|35943.1|36020.1|35962.8|35980.5|35938.6|24
1651170290000|2022-04-28 18:24:50|35994.2|35944.2|36017.4|35946.6|36018.6|35950.6|35994.2|35939|30
1651170300000|2022-04-28 18:25:00|36014.3|35949.4|36007.1|35946.7|36017.4|35951.6|36007|35942.9|24
1651170310000|2022-04-28 18:25:10|36008.4|35945.6|36012.2|35946.1|36012.7|35953.4|36002.1|35945.3|19
1651170320000|2022-04-28 18:25:20|36003.8|35945.1|36006.4|35947.4|36023|35965.8|35985.8|35941.5|17
1651170330000|2022-04-28 18:25:30|36012.1|35944.6|36004.2|35944.2|36025.7|35971|35985.5|35939.3|28
1651170340000|2022-04-28 18:25:40|36026|35943.6|36024.6|35946.6|36027.5|35957.4|36003|35943.6|25
1651170350000|2022-04-28 18:25:50|36022.5|35947.9|36006.1|35956.1|36022.5|35956.1|36002.5|35947.6|19
1651170360000|2022-04-28 18:26:00|36005.7|35955.7|35988.5|35968.5|36005.9|35973.3|35988.5|35955.6|12
1651170370000|2022-04-28 18:26:10|35988.6|35968.6|35988.7|35968.7|35990.8|35970.8|35988.2|35968.2|16
1651170380000|2022-04-28 18:26:20|35989.5|35969.5|36003.7|35947.2|36003.7|35970.7|35986.9|35947.2|24
1651170390000|2022-04-28 18:26:30|36003.9|35947.5|36000|35950|36004.4|35951.3|35999.4|35944.1|19
1651170400000|2022-04-28 18:26:40|35999.9|35949.9|36003.7|35953.7|36004.6|35954.6|35998|35948|15
1651170410000|2022-04-28 18:26:50|36003.9|35953.9|35998.7|35948.7|36003.9|35953.9|35998.2|35948.2|11
1651170420000|2022-04-28 18:27:00|35996.8|35946.8|36001.8|35951.8|36008.9|35958.9|35996.8|35946.2|21
1651170430000|2022-04-28 18:27:10|36002.6|35952.6|36000.2|35950.2|36005.5|35955.5|36000.2|35946.8|16
1651170440000|2022-04-28 18:27:20|36001.4|35951.4|36002.8|35952.8|36006.9|35956.9|36001.4|35951.4|12
1651170450000|2022-04-28 18:27:30|36003.1|35953.1|36001.2|35951.2|36003.1|35953.1|35996.9|35945.6|20
1651170460000|2022-04-28 18:27:40|36000.8|35950.8|36002.7|35952.7|36007.3|35953.6|36000|35947.2|25
1651170470000|2022-04-28 18:27:50|36003.4|35953.4|36002.7|35952.7|36003.4|35953.4|36002|35952|14
1651170480000|2022-04-28 18:28:00|36002.2|35952.2|35989.2|35969.2|36003|35970.1|35986.6|35952.2|17
1651170490000|2022-04-28 18:28:10|35990|35970|35998.2|35948.2|36001|35970.2|35984|35941.4|16
1651170500000|2022-04-28 18:28:20|36001.9|35951.9|36001.5|35951.5|36003.5|35952.2|35999.6|35946|17
1651170510000|2022-04-28 18:28:30|36002|35952|36002.5|35952.5|36003.9|35953.1|36000.5|35947.4|17
1651170520000|2022-04-28 18:28:40|36004.1|35954.1|36004.5|35946.7|36004.5|35954.1|36001.4|35946.7|13
1651170530000|2022-04-28 18:28:50|36002.4|35945.3|35999.6|35949.6|36002.4|35951.6|35998.7|35944.9|12
1651170540000|2022-04-28 18:29:00|36000.8|35950.8|35987.5|35967.5|36003|35967.9|35987.5|35944.8|9
1651170550000|2022-04-28 18:29:10|35988.8|35968.8|36001.2|35951.2|36005.9|35968.8|35988.8|35946.5|19
1651170560000|2022-04-28 18:29:20|36001|35951|36001|35951|36003.9|35952.1|35999.7|35946.6|17
1651170570000|2022-04-28 18:29:30|36001.6|35951.6|35985.9|35965.9|36003.4|35967.8|35984.9|35951.6|13
1651170580000|2022-04-28 18:29:40|35986.4|35966.4|35999|35949|36002.2|35968.5|35985.7|35945.3|12
1651170590000|2022-04-28 18:29:50|35999.5|35949.5|35998.8|35948.8|35999.5|35971.9|35984.8|35948.8|12
1651170600000|2022-04-28 18:30:00|36000.6|35950.6|35988.5|35968.5|36001.3|35970.3|35988.4|35950|19
1651170610000|2022-04-28 18:30:10|35989.5|35969.5|35989|35969|35989.7|35969.7|35988.9|35968.9|10
1651170620000|2022-04-28 18:30:20|35989.2|35969.2|35983.9|35963.9|35989.2|35969.2|35983.9|35963.9|11
1651170630000|2022-04-28 18:30:30|36002.2|35945.9|35999.8|35949.8|36002.2|35950.1|35999.3|35944.2|14
1651170640000|2022-04-28 18:30:40|36002|35952|36002|35952|36002|35952|36001.3|35951.3|7
1651170650000|2022-04-28 18:30:50|36001.8|35951.8|35997.6|35947.6|36001.8|35965.3|35983|35937|18
1651170660000|2022-04-28 18:31:00|35996.9|35946.9|35997.5|35947.5|36002.1|35948.4|35996.9|35944.5|13
1651170670000|2022-04-28 18:31:10|35997.7|35947.7|35997.7|35947.7|35997.7|35947.7|35996.1|35946.1|15
1651170680000|2022-04-28 18:31:20|35998|35948|35998.9|35948.9|35999.2|35949.2|35996.4|35946.4|12
1651170690000|2022-04-28 18:31:30|35999.5|35949.5|36003.6|35953.6|36003.9|35953.9|35998.2|35943.7|19
1651170700000|2022-04-28 18:31:40|36003.5|35953.5|36001.1|35951.1|36003.5|35953.5|36000.4|35950.4|16
1651170710000|2022-04-28 18:31:50|36001.4|35951.4|36000.5|35950.5|36001.7|35951.7|36000.5|35950.5|11
1651170720000|2022-04-28 18:32:00|36000.1|35950.1|35982.9|35962.9|36001.1|35968.7|35982.9|35949.3|18
1651170730000|2022-04-28 18:32:10|35982.3|35962.3|35998.2|35948.2|36000.4|35968.7|35981|35942.5|22
1651170740000|2022-04-28 18:32:20|35998.6|35948.6|36001.4|35951.4|36002.3|35952.3|35998.3|35948.3|22
1651170750000|2022-04-28 18:32:30|36003.9|35946.7|35986.9|35966.9|36003.9|35970.2|35985.2|35946.7|13
1651170760000|2022-04-28 18:32:40|35986.1|35966.1|35987.6|35967.6|35990.6|35970.6|35986.1|35966.1|20
1651170770000|2022-04-28 18:32:50|35986.5|35966.5|35996.6|35976.6|35996.6|35976.6|35986.5|35966.5|19
1651170780000|2022-04-28 18:33:00|36001.4|35981.4|36002.4|35944.9|36002.4|35981.4|35993.3|35943.5|10
1651170790000|2022-04-28 18:33:10|36003|35946.5|35985.5|35965.5|36003|35967.7|35985|35946.5|10
1651170800000|2022-04-28 18:33:20|35985.2|35965.2|35987.5|35967.5|35992.2|35972.2|35985.2|35965.2|11
1651170810000|2022-04-28 18:33:30|35988.9|35968.9|35989.2|35969.2|35990|35970|35988.7|35968.7|12
1651170820000|2022-04-28 18:33:40|35990.2|35970.2|35985.8|35965.8|35990.2|35970.2|35984.9|35964.9|14
1651170830000|2022-04-28 18:33:50|35985.6|35965.6|36000|35950|36009.2|35965.6|35982.9|35937.4|17
1651170840000|2022-04-28 18:34:00|35994.8|35944.8|35995.9|35945.9|35999.6|35949.6|35994.4|35944.4|14
1651170850000|2022-04-28 18:34:10|35997.3|35947.3|35996.4|35946.4|35997.3|35947.3|35996|35946|9
1651170860000|2022-04-28 18:34:20|35997.2|35947.2|35980.5|35960.5|35997.6|35963.5|35980.5|35947|12
1651170870000|2022-04-28 18:34:30|35981.2|35961.2|35998|35939.4|35999.5|35961.2|35979.5|35938.6|22
1651170880000|2022-04-28 18:34:40|35997.1|35940.4|36002.3|35952.3|36002.3|35952.3|35994.2|35940.4|17
1651170890000|2022-04-28 18:34:50|36002|35952|35999.6|35949.6|36005.7|35965.9|35984.5|35940.5|21
1651170900000|2022-04-28 18:35:00|35999.7|35949.7|36000.5|35944.3|36000.5|35949.7|35996.5|35942.3|14
1651170910000|2022-04-28 18:35:10|35998.1|35948.1|35987.6|35967.6|36002|35972.4|35986.3|35948.1|18
1651170920000|2022-04-28 18:35:20|35988.1|35968.1|35997.4|35947.4|35997.8|35968.7|35986.8|35945.3|14
1651170930000|2022-04-28 18:35:30|35996.8|35946.8|35984.7|35964.7|35996.8|35968|35984.7|35946.8|12
1651170940000|2022-04-28 18:35:40|35982.1|35962.1|36002.2|35945.6|36005|35962.9|35982.1|35940.8|20
1651170950000|2022-04-28 18:35:50|36001.9|35945.7|36005.8|35955.8|36015.6|35958.6|35998.6|35945.7|18
1651170960000|2022-04-28 18:36:00|36001.2|35951.2|36005.8|35955.8|36008.1|35958.1|36000.4|35950.4|20
1651170970000|2022-04-28 18:36:10|36006.5|35956.5|36005.8|35955.8|36007.6|35957.6|36004.6|35954.6|9
1651170980000|2022-04-28 18:36:20|36006.4|35956.4|36004.9|35954.9|36008.6|35958.6|36004.4|35954.4|12
1651170990000|2022-04-28 18:36:30|36001.8|35951.8|36005.2|35955.2|36005.2|35955.2|36001.8|35951.8|11
1651171000000|2022-04-28 18:36:40|36004.7|35954.7|35992.6|35972.6|36005.4|35972.6|35992.6|35943.9|24
1651171010000|2022-04-28 18:36:50|35987.6|35967.6|35987.7|35967.7|35996.6|35976.6|35987.3|35967.3|19
1651171020000|2022-04-28 18:37:00|35988.2|35968.2|35990.3|35970.3|35994.2|35974.2|35987.5|35967.5|15
1651171030000|2022-04-28 18:37:10|35990.8|35970.8|35984.5|35964.5|35990.8|35970.8|35984.5|35964.5|15
1651171040000|2022-04-28 18:37:20|35984.9|35964.9|35989.6|35969.6|35989.6|35969.6|35984.2|35964.2|14
1651171050000|2022-04-28 18:37:30|35989.5|35969.5|35989.4|35969.4|35989.6|35969.6|35989.4|35969.4|4
1651171060000|2022-04-28 18:37:40|36001.4|35951.4|36006.1|35956.1|36008.9|35958.9|36001.2|35950.1|18
1651171070000|2022-04-28 18:37:50|36006|35956|35994.4|35974.4|36009.5|35975.5|35992.1|35956|11
1651171080000|2022-04-28 18:38:00|35993.7|35973.7|35992.1|35972.1|35994|35974|35990.8|35970.8|17
1651171090000|2022-04-28 18:38:10|35992.4|35972.4|35991.1|35971.1|35993.6|35973.6|35990.5|35970.5|15
1651171100000|2022-04-28 18:38:20|35993.4|35973.4|35991.2|35971.2|35993.4|35973.4|35989.9|35969.9|8
1651171110000|2022-04-28 18:38:30|35990.9|35970.9|35995.8|35975.8|35995.8|35975.8|35990.9|35970.9|9
1651171120000|2022-04-28 18:38:40|35995.9|35975.9|35990.8|35970.8|35995.9|35975.9|35990.3|35970.3|13
1651171130000|2022-04-28 18:38:50|35990.6|35970.6|35992.1|35972.1|35992.6|35972.6|35990.6|35970.6|12
1651171140000|2022-04-28 18:39:00|35992.4|35972.4|35988.4|35968.4|35992.6|35972.6|35987.8|35967.8|16
1651171150000|2022-04-28 18:39:10|35988.7|35968.7|35991|35971|35991.5|35971.5|35988.1|35968.1|20
1651171160000|2022-04-28 18:39:20|35991.8|35971.8|35989.9|35969.9|35992.1|35972.1|35989.1|35969.1|8
1651171170000|2022-04-28 18:39:30|35989.3|35969.3|35992.3|35972.3|36010.2|35972.3|35989.3|35954|12
1651171180000|2022-04-28 18:39:40|35992.9|35972.9|35996.7|35976.7|36011.8|35976.7|35992.3|35961.2|17
1651171190000|2022-04-28 18:39:50|35996.4|35976.4|35994.6|35974.6|35998.6|35978.6|35993.2|35973.2|15
1651171200000|2022-04-28 18:40:00|35995|35975|35993.4|35973.4|35997.5|35977.5|35993.4|35973.4|26
1651171210000|2022-04-28 18:40:10|35994|35974|35995.5|35975.5|35995.5|35975.5|35993.6|35973.6|16
1651171220000|2022-04-28 18:40:20|35995.2|35975.2|35995.9|35975.9|35996.2|35976.2|35993.7|35973.7|14
1651171230000|2022-04-28 18:40:30|35996.5|35976.5|35997.1|35977.1|35997.2|35977.2|35996.4|35976.4|5
1651171240000|2022-04-28 18:40:40|35995.3|35975.3|35996.3|35976.3|36001.5|35981.5|35994.1|35974.1|17
1651171250000|2022-04-28 18:40:50|35995.8|35975.8|35993.2|35973.2|35997.2|35977.2|35993.2|35973.2|13
1651171260000|2022-04-28 18:41:00|35993.1|35973.1|35995.5|35975.5|35996.4|35976.4|35993.1|35973.1|14
1651171270000|2022-04-28 18:41:10|35995.3|35975.3|36013|35955.4|36013.3|35976.4|35995.3|35954.4|18
1651171280000|2022-04-28 18:41:20|36011.4|35961.4|36012.5|35962.5|36013.6|35963.6|36010.5|35960.5|8
1651171290000|2022-04-28 18:41:30|36011.6|35961.6|36012.6|35962.6|36015.6|35980.7|35995|35959.4|14
1651171300000|2022-04-28 18:41:40|36013.2|35963.2|36000.1|35980.1|36013.3|35980.5|36000.1|35962.6|14
1651171310000|2022-04-28 18:41:50|36000.2|35980.2|35998.9|35978.9|36000.2|35980.2|35992.8|35972.8|16
1651171320000|2022-04-28 18:42:00|35998|35978|36004.4|35984.4|36024.7|35985.5|35997.1|35966.1|17
1651171330000|2022-04-28 18:42:10|36003.8|35983.8|36003.2|35983.2|36005.3|35985.3|36003.2|35983.2|12
1651171340000|2022-04-28 18:42:20|36003.6|35983.6|36002.1|35982.1|36006.4|35986.4|36001.3|35981.3|11
1651171350000|2022-04-28 18:42:30|36002|35982|36003.8|35983.8|36004.9|35984.9|36001.9|35981.9|16
1651171360000|2022-04-28 18:42:40|36003.2|35983.2|36008.5|35988.5|36008.7|35988.7|36003.2|35983.2|23
1651171370000|2022-04-28 18:42:50|36009.1|35989.1|36006.2|35986.2|36009.5|35989.5|36005.8|35985.8|25
1651171380000|2022-04-28 18:43:00|36006.6|35986.6|36002.6|35982.6|36018.1|35988.8|35999.7|35957|22
1651171390000|2022-04-28 18:43:10|36002.4|35982.4|35999.1|35979.1|36005.4|35985.4|35999.1|35979.1|28
1651171400000|2022-04-28 18:43:20|35998.9|35978.9|35999|35979|35999.4|35979.4|35997.3|35977.3|16
1651171410000|2022-04-28 18:43:30|35998.6|35978.6|36001|35981|36001|35981|35998.2|35978.2|11
1651171420000|2022-04-28 18:43:40|36000.7|35980.7|36015.8|35965.8|36017.5|35985.5|35999.2|35960.6|19
1651171430000|2022-04-28 18:43:50|36016.5|35966.5|36015.1|35965.1|36017.8|35967.8|36014.4|35964.4|19
1651171440000|2022-04-28 18:44:00|36015.6|35965.6|36002.4|35982.4|36015.6|35985.6|36001.5|35965.6|16
1651171450000|2022-04-28 18:44:10|36002.7|35982.7|36005|35985|36005|35985|36001.7|35981.7|12
1651171460000|2022-04-28 18:44:20|36000.1|35980.1|36007.3|35987.3|36015.9|35990|36000.1|35954|14
1651171470000|2022-04-28 18:44:30|36010.1|35990.1|36026.9|35965.7|36027.6|35991.3|36010.1|35960.8|13
1651171480000|2022-04-28 18:44:40|36025|35967.8|36027.4|35965.5|36028.3|35967.8|36025|35963.4|11
1651171490000|2022-04-28 18:44:50|36026.4|35964|36026.4|35966.7|36026.6|35971.6|36021.6|35964|11
1651171500000|2022-04-28 18:45:00|36027|35967.5|36029.9|35961.8|36029.9|35968|36024.7|35961.1|12
1651171510000|2022-04-28 18:45:10|36026.8|35965.1|36024|35963.2|36027.4|35965.1|36023.6|35960|15
1651171520000|2022-04-28 18:45:20|36023.2|35963.4|36020.3|35970.3|36026.5|35973.1|36019.8|35962.1|17
1651171530000|2022-04-28 18:45:30|36024|35965.7|36025.6|35969.1|36025.6|35971.9|36019.9|35964.4|17
1651171540000|2022-04-28 18:45:40|36022.2|35972.2|36026.4|35961.4|36027.1|35972.2|36022.2|35961.4|20
1651171550000|2022-04-28 18:45:50|36024.5|35958.9|36026|35963|36027.6|35963.7|36024.5|35958.9|11
1651171560000|2022-04-28 18:46:00|36028|35964.3|36010.5|35990.5|36029.2|35992.1|36010.5|35962.1|14
1651171570000|2022-04-28 18:46:10|36025.5|35964.4|36021.3|35971.3|36025.5|35971.5|36021|35963.4|10
1651171580000|2022-04-28 18:46:20|36022.3|35972.3|36022.1|35972.1|36025.8|35973.8|36021.8|35967.7|9
1651171590000|2022-04-28 18:46:30|36034.7|35968.5|36039.6|35964.4|36040.8|35972.1|36022.1|35960.5|16
1651171600000|2022-04-28 18:46:40|36039|35960.2|36042.7|35962.5|36042.7|35991.8|36010.9|35959.7|13
1651171610000|2022-04-28 18:46:50|36035.8|35961.8|36041.2|35957.9|36046|35966.2|36034.1|35957.9|30
1651171620000|2022-04-28 18:47:00|36041.7|35961.1|36035.1|35966.4|36043.2|35966.4|36033.8|35956.3|18
1651171630000|2022-04-28 18:47:10|36037.4|35965.5|36036.1|35970.4|36042.3|35973.9|36033.1|35960.6|16
1651171640000|2022-04-28 18:47:20|36034.9|35975.3|36039.3|35964.4|36039.9|35976|36030.4|35960.3|14
1651171650000|2022-04-28 18:47:30|36040.3|35963.4|36033.1|35968.9|36040.3|35974.6|36022.6|35963.4|13
1651171660000|2022-04-28 18:47:40|36033.2|35969.4|36028|35978|36034.9|35978|36028|35969.4|14
1651171670000|2022-04-28 18:47:50|36030.9|35974|36007.8|35987.8|36040.6|35988.4|36005.8|35957.8|20
1651171680000|2022-04-28 18:48:00|36027.1|35961.6|36023.3|35966.9|36037.4|35973.7|36019.3|35958.3|26
1651171690000|2022-04-28 18:48:10|36021.5|35971.5|36004.1|35984.1|36024.8|35986.6|36003.4|35965.6|15
1651171700000|2022-04-28 18:48:20|36004|35984|36023|35964.8|36025.5|35984|36003.2|35960.6|19
1651171710000|2022-04-28 18:48:30|36022.2|35964.6|36021.4|35971.4|36028.1|35971.4|36020|35962.8|21
1651171720000|2022-04-28 18:48:40|36024.1|35966.1|36024.3|35966.2|36024.6|35973|36020.4|35966.1|15
1651171730000|2022-04-28 18:48:50|36026.9|35965.8|36011.4|35991.4|36028.2|35994.4|36008.5|35963.3|21
1651171740000|2022-04-28 18:49:00|36012.6|35992.6|36002.3|35982.3|36012.6|35992.6|36000.2|35980.2|17
1651171750000|2022-04-28 18:49:10|36002.8|35982.8|36002.8|35982.8|36005.8|35985.8|36000.2|35980.2|17
1651171760000|2022-04-28 18:49:20|36003.3|35983.3|36006.5|35986.5|36006.5|35986.5|36002.1|35982.1|14
1651171770000|2022-04-28 18:49:30|36031.7|35959.3|36030|35968|36031.7|35990.2|36006.9|35956|18
1651171780000|2022-04-28 18:49:40|36021.1|35971.1|36029|35959.6|36029|35986.7|36002.1|35955.3|22
1651171790000|2022-04-28 18:49:50|36030|35955.3|36020.5|35959.8|36030|35971.1|36018.6|35955.3|21
1651171800000|2022-04-28 18:50:00|36021.3|35958.5|36022.9|35959.6|36022.9|35967.2|36016|35955.5|17
1651171810000|2022-04-28 18:50:10|36023.7|35958.2|36013.6|35963.6|36023.7|35966.9|36013.6|35958.2|18
1651171820000|2022-04-28 18:50:20|36013.3|35963.3|36017.9|35958.5|36018.4|35963.6|36012.8|35956.1|20
1651171830000|2022-04-28 18:50:30|36017.2|35959.4|36016.9|35956.8|36018.5|35960|36016.4|35956.8|16
1651171840000|2022-04-28 18:50:40|36016.6|35956|36015.7|35953.6|36018.1|35958.1|36014|35951.4|17
1651171850000|2022-04-28 18:50:50|36016|35953.3|36014.9|35949.2|36017.7|35962.1|36010.9|35948.2|21
1651171860000|2022-04-28 18:51:00|36015.6|35949.8|36016.6|35953.7|36017.6|35955.1|36014.8|35949.8|13
1651171870000|2022-04-28 18:51:10|36015.5|35954.7|36012.2|35952.3|36016.6|35958.7|36008.1|35948.9|21
1651171880000|2022-04-28 18:51:20|36011.7|35953.3|36009.8|35948.9|36011.8|35957.7|36006.5|35948.5|20
1651171890000|2022-04-28 18:51:30|36009.9|35950.5|36010.3|35948.9|36010.8|35956.6|36006.6|35947.6|14
1651171900000|2022-04-28 18:51:40|36010.9|35950.9|36006.4|35956.4|36010.9|35958|36006.3|35950.2|13
1651171910000|2022-04-28 18:51:50|36010.3|35953.8|36015.5|35949.7|36015.5|35953.8|36010.3|35948.9|12
1651171920000|2022-04-28 18:52:00|36014.6|35943.9|36012.5|35948.7|36014.6|35949.6|36010.7|35943.9|17
1651171930000|2022-04-28 18:52:10|36012.6|35949.2|36010.3|35951.9|36012.6|35958|36007|35948.5|15
1651171940000|2022-04-28 18:52:20|36010|35952.7|36010|35952.3|36012|35957.7|36007.4|35949.4|11
1651171950000|2022-04-28 18:52:30|36009|35952.5|36006.7|35956.7|36010|35959.1|36006.5|35951.3|10
1651171960000|2022-04-28 18:52:40|36006.6|35956.6|36014.1|35947.3|36025.2|35956.6|36006.6|35944.5|16
1651171970000|2022-04-28 18:52:50|36010.7|35944.2|36009.2|35944.7|36015|35953|36007.5|35939|22
1651171980000|2022-04-28 18:53:00|36010.4|35942.3|36005.2|35945.1|36011.1|35951.7|36000.7|35941.8|25
1651171990000|2022-04-28 18:53:10|36005.4|35945.5|36012.5|35945.5|36012.5|35948|36005.1|35944.6|16
1651172000000|2022-04-28 18:53:20|36011.6|35945.1|36016.6|35941.2|36016.6|35948.4|36006.2|35941.2|13
1651172010000|2022-04-28 18:53:30|36014.9|35942.2|36007.5|35943.9|36014.9|35956.2|36002.6|35935.7|16
1651172020000|2022-04-28 18:53:40|36008.2|35942.9|36012.1|35944|36019.6|35947.9|36008.2|35942.9|17
1651172030000|2022-04-28 18:53:50|36013.5|35944.6|36013.9|35945.3|36015.8|35953.1|36003.1|35944.6|24
1651172040000|2022-04-28 18:54:00|36014.6|35947.1|36018|35943.8|36018|35948.2|36010.4|35942.4|21
1651172050000|2022-04-28 18:54:10|36016.2|35943.7|36017.7|35947.7|36018.6|35954.3|36003.3|35943.7|20
1651172060000|2022-04-28 18:54:20|36015.5|35949.1|36012.3|35951.8|36015.5|35955.8|36005.8|35942|17
1651172070000|2022-04-28 18:54:30|36014.1|35953.3|36009.9|35959.9|36014.4|35959.9|36007.2|35951|22
1651172080000|2022-04-28 18:54:40|36009.8|35959.8|36015|35950.5|36015.7|35959.8|36009.5|35946.8|16
1651172090000|2022-04-28 18:54:50|36015.2|35949.1|36014.2|35950.8|36016.8|35954.1|36014.2|35947.9|13
1651172100000|2022-04-28 18:55:00|36015.2|35951.4|36016.1|35948.1|36017|35961.4|36011.1|35948.1|11
1651172110000|2022-04-28 18:55:10|36014.6|35953.2|36016.7|35953.7|36018.7|35954.9|36012.1|35948.6|15
1651172120000|2022-04-28 18:55:20|36017.6|35952.6|36011|35961|36018.4|35961.4|36010.1|35951.6|12
1651172130000|2022-04-28 18:55:30|36010.1|35960.1|36018.4|35952.5|36018.4|35962.3|36010.1|35950.3|18
1651172140000|2022-04-28 18:55:40|36017.5|35951.6|36017.3|35953.6|36018.5|35954.6|36014|35951.6|15
1651172150000|2022-04-28 18:55:50|36016.5|35954.4|36017|35958.9|36018.7|35962.2|36011.3|35952.6|17
1651172160000|2022-04-28 18:56:00|36015.8|35958.8|36016.6|35957.9|36017.3|35963.8|36012.2|35955.3|13
1651172170000|2022-04-28 18:56:10|36017.5|35958.2|36018.6|35951.1|36018.7|35962.7|36011.3|35951.1|14
1651172180000|2022-04-28 18:56:20|36017.9|35951.8|36019.9|35952.1|36025|35962.7|36015.4|35950.3|19
1651172190000|2022-04-28 18:56:30|36016.4|35956.3|36017|35955.5|36019.5|35956.3|36015.9|35948.6|18
1651172200000|2022-04-28 18:56:40|36016.5|35954|36018.1|35951.9|36020.4|35963.3|36012.8|35949|17
1651172210000|2022-04-28 18:56:50|36018.9|35953|36016|35957.8|36018.9|35963.6|36012.9|35953|18
1651172220000|2022-04-28 18:57:00|36016.9|35958.1|36016.9|35956.1|36017.7|35963.9|36013.9|35956.1|6
1651172230000|2022-04-28 18:57:10|36014|35958.1|36017.5|35957.9|36021|35983.4|36000.7|35953.7|15
1651172240000|2022-04-28 18:57:20|36021|35958.5|36022|35960|36022|35963.4|36013.4|35948.2|16
1651172250000|2022-04-28 18:57:30|36017.3|35960.7|36016.5|35952.8|36019.6|35960.7|36015.5|35949.3|15
1651172260000|2022-04-28 18:57:40|36017.1|35949.9|36014.1|35956.2|36018.8|35962.6|36011.5|35949.9|22
1651172270000|2022-04-28 18:57:50|36014.2|35956.4|36016|35955.4|36016.4|35957.9|36014.2|35954.3|17
1651172280000|2022-04-28 18:58:00|36015.6|35954.9|36010.2|35960.2|36015.6|35965.4|36009.8|35950.6|19
1651172290000|2022-04-28 18:58:10|36011.9|35950.2|36023.9|35954|36031.1|35960.2|36011.9|35945.4|17
1651172300000|2022-04-28 18:58:20|36022.9|35954.7|36022.3|35960.5|36023.7|35969.2|36017.6|35954.7|22
1651172310000|2022-04-28 18:58:30|36021.9|35962.7|36023.5|35964.2|36024|35966.3|36021.6|35959.9|20
1651172320000|2022-04-28 18:58:40|36024|35966.2|36024.9|35961.1|36025.5|35966.4|36022.9|35959.8|17
1651172330000|2022-04-28 18:58:50|36025.2|35960.8|36024|35974|36025.9|35975.3|36023.4|35960|13
1651172340000|2022-04-28 18:59:00|36024.3|35974.3|36031.5|35966.8|36035|35977.2|36023.5|35960.7|23
1651172350000|2022-04-28 18:59:10|36030.2|35965.7|36026.9|35967.1|36031.9|35974.5|36024.5|35963.2|25
1651172360000|2022-04-28 18:59:20|36027.3|35968.7|36020.8|35970.8|36027.3|35970.8|36020.8|35965.2|18
1651172370000|2022-04-28 18:59:30|36024.2|35967.6|36024.4|35965.9|36026|35967.6|36022.8|35960.4|23
1651172380000|2022-04-28 18:59:40|36024|35961|36023.8|35962.8|36024.5|35964.7|36023.3|35961|27
1651172390000|2022-04-28 18:59:50|36023.9|35962.2|36023.5|35965|36023.9|35965.6|36021.9|35960.6|27
1651172400000|2022-04-28 19:00:00|36025.3|35968.6|36030.4|35968.1|36031|35973.8|36023|35961.2|28
1651172410000|2022-04-28 19:00:10|36029.6|35968.4|36026.9|35968.7|36038.3|35970.9|36026.4|35968.4|20
1651172420000|2022-04-28 19:00:20|36026|35976|36025.4|35975.4|36026.5|35976.5|36025.4|35975.4|18
1651172430000|2022-04-28 19:00:30|36025.5|35975.5|36027.2|35970.8|36027.2|35976|36023.6|35970.8|13
1651172440000|2022-04-28 19:00:40|36012.8|35992.8|36022.6|35972.6|36028.6|35992.8|36010.2|35969|13
1651172450000|2022-04-28 19:00:50|36027.1|35969.7|36027.1|35970.8|36028.1|35973.5|36022.6|35969|15
1651172460000|2022-04-28 19:01:00|36027.7|35977.7|36009.1|35989.1|36032|35991.1|36008.8|35965.3|29
1651172470000|2022-04-28 19:01:10|36009.9|35989.9|36006|35986|36009.9|35989.9|36005.3|35985.3|20
1651172480000|2022-04-28 19:01:20|36006.5|35986.5|36017.8|35967.8|36029.3|35987.9|36005.1|35964.9|16
1651172490000|2022-04-28 19:01:30|36018.2|35968.2|36017.7|35967.7|36018.5|35968.5|36016.4|35966.4|15
1651172500000|2022-04-28 19:01:40|36017.1|35967.1|36001.2|35981.2|36033.1|35981.2|35999.8|35953.5|20
1651172510000|2022-04-28 19:01:50|36000.7|35980.7|35998.4|35978.4|36002.1|35982.1|35997.9|35977.9|19
1651172520000|2022-04-28 19:02:00|35998.8|35978.8|36018.6|35962|36020.7|35978.8|35996.2|35957.1|23
1651172530000|2022-04-28 19:02:10|36019.7|35961.8|36018.1|35960.1|36019.7|35964.2|36013.4|35960.1|17
1651172540000|2022-04-28 19:02:20|36017.1|35960.4|35997.6|35977.6|36017.1|35978.4|35997.5|35960.4|18
1651172550000|2022-04-28 19:02:30|35997.5|35977.5|36018.6|35961.6|36019.5|35977.6|35995.7|35960|20
1651172560000|2022-04-28 19:02:40|36017.9|35961.1|35994.6|35974.6|36020|35976.4|35993.4|35957|22
1651172570000|2022-04-28 19:02:50|35995.8|35975.8|36016.5|35960.1|36016.7|35979.9|35993.7|35959|17
1651172580000|2022-04-28 19:03:00|36016.4|35959.8|36018.5|35951.9|36018.7|35964.2|36012|35951.5|24
1651172590000|2022-04-28 19:03:10|36017.1|35954.1|36018.7|35951.3|36020.2|35955.3|36015.6|35949.1|13
1651172600000|2022-04-28 19:03:20|36020.2|35948.3|36020.3|35943.3|36020.3|35960|36016.5|35943.3|20
1651172610000|2022-04-28 19:03:30|36018.8|35944.6|36018.2|35955.5|36021.3|35955.9|36017.1|35944.6|19
1651172620000|2022-04-28 19:03:40|36016.8|35955.6|36016.4|35956.6|36024.8|35961.2|36009.5|35932|23
1651172630000|2022-04-28 19:03:50|36017|35956.1|36016.4|35952.7|36017.9|35959.4|36008.8|35944.7|16
1651172640000|2022-04-28 19:04:00|36013.3|35953.1|36003.4|35953.4|36018.4|35966.3|35985.5|35948.9|22
1651172650000|2022-04-28 19:04:10|36012.1|35951.1|36013|35950.4|36021.5|35956.8|36005|35946.6|25
1651172660000|2022-04-28 19:04:20|36013.4|35950.5|36009.1|35959.1|36014.2|35959.9|36004.1|35943.9|26
1651172670000|2022-04-28 19:04:30|36009.5|35959.5|36006.2|35956.2|36014.7|35961.6|36004.3|35949.5|26
1651172680000|2022-04-28 19:04:40|36006.1|35956.1|36009.7|35959.7|36019|35959.7|36006.1|35956|11
1651172690000|2022-04-28 19:04:50|36015.3|35955.7|35992|35972|36019|35972|35992|35945|15
1651172700000|2022-04-28 19:05:00|35992.1|35972.1|35991.8|35971.8|36019.7|35973.6|35991.8|35945.5|24
1651172710000|2022-04-28 19:05:10|35992|35972|35991.3|35971.3|36016|35972|35990|35950.9|20
1651172720000|2022-04-28 19:05:20|35990.6|35970.6|35990.4|35970.4|35991.7|35971.7|35989.9|35969.9|15
1651172730000|2022-04-28 19:05:30|35990.7|35970.7|35990.8|35970.8|35991.2|35971.2|35989.1|35969.1|16
1651172740000|2022-04-28 19:05:40|35990.2|35970.2|36006.2|35956.2|36013.5|35972.4|35990.2|35953.9|11
1651172750000|2022-04-28 19:05:50|35990.9|35970.9|36015|35956.8|36015|35972|35990.9|35956.7|12
1651172760000|2022-04-28 19:06:00|35992|35972|36007.3|35957.3|36017.7|35977.8|35992|35957.3|18
1651172770000|2022-04-28 19:06:10|36006.6|35956.6|36009|35959|36009|35959|36006.6|35956.6|9
1651172780000|2022-04-28 19:06:20|36008.6|35958.6|36009.1|35959.1|36015.6|35959.8|36008.6|35956.7|11
1651172790000|2022-04-28 19:06:30|36009|35959|36015.1|35958.7|36016.8|35960.5|36008.9|35957.7|11
1651172800000|2022-04-28 19:06:40|36015.6|35958.6|36014|35957.5|36016.7|35960.3|36010.3|35957.4|10
1651172810000|2022-04-28 19:06:50|36014.8|35957.8|35993.5|35973.5|36015.8|35973.6|35992.9|35957.6|6
1651172820000|2022-04-28 19:07:00|35995|35975|36016.2|35956|36019.3|35975|35995|35953.6|17
1651172830000|2022-04-28 19:07:10|36016.4|35955.6|36015.6|35956.4|36016.4|35956.4|36014.3|35955.5|15
1651172840000|2022-04-28 19:07:20|36016.8|35956.1|35993.6|35973.6|36016.8|35973.6|35993.3|35956.1|9
1651172850000|2022-04-28 19:07:30|35993.4|35973.4|36015.5|35958.6|36016.7|35975.5|35993.4|35958.5|11
1651172860000|2022-04-28 19:07:40|36010.8|35960.8|36013.8|35956.9|36013.8|35972.3|35991.1|35956.9|5
1651172870000|2022-04-28 19:07:50|36016.4|35956.4|36016.2|35953.9|36016.4|35959.5|36009.4|35953.9|10
1651172880000|2022-04-28 19:08:00|36016.5|35954.2|35994|35974|36016.5|35974|35992.3|35954|11
1651172890000|2022-04-28 19:08:10|35994.2|35974.2|35994.1|35974.1|35994.3|35974.3|35993.6|35973.6|10
1651172900000|2022-04-28 19:08:20|35993.6|35973.6|35994.4|35974.4|35994.4|35974.4|35993.6|35973.6|11
1651172910000|2022-04-28 19:08:30|36013.8|35957.5|36011.7|35954.9|36023.5|35972.2|35992.2|35953.7|17
1651172920000|2022-04-28 19:08:40|36014.3|35954.4|36007.6|35957.6|36014.3|35957.6|36006.9|35953.9|17
1651172930000|2022-04-28 19:08:50|35989.5|35969.5|36013.4|35954.1|36015.8|35972.1|35989.5|35952.4|21
1651172940000|2022-04-28 19:09:00|36012.3|35954.4|36010|35960|36014.4|35960|36010|35953.8|12
1651172950000|2022-04-28 19:09:10|36010.1|35960.1|36010.6|35960.6|36014.4|35960.6|36010|35957.5|7
1651172960000|2022-04-28 19:09:20|36014|35957.7|36008.6|35958.6|36014|35958.7|36006.8|35956.8|14
1651172970000|2022-04-28 19:09:30|36008|35958|35991.1|35971.1|36014|35971.1|35987.4|35953|13
1651172980000|2022-04-28 19:09:40|35990.6|35970.6|36005.8|35955.8|36010.6|35970.9|35989.8|35951.7|12
1651172990000|2022-04-28 19:09:50|36005.6|35955.6|36004.5|35954.5|36006|35956|36004.3|35954.3|16
1651173000000|2022-04-28 19:10:00|36004.8|35954.8|36008.2|35958.2|36008.2|35958.2|36004.5|35954.5|15
1651173010000|2022-04-28 19:10:10|36008.3|35958.3|36009.4|35959.4|36018|35959.9|36008.3|35954.8|18
1651173020000|2022-04-28 19:10:20|36009.3|35959.3|36010.6|35960.6|36010.7|35960.7|36009|35959|13
1651173030000|2022-04-28 19:10:30|36010.2|35960.2|36013.2|35956.8|36014.8|35961.7|36010.2|35956.8|11
1651173040000|2022-04-28 19:10:40|36014.1|35956.6|35994.5|35974.5|36014.1|35974.5|35992.5|35956.6|10
1651173050000|2022-04-28 19:10:50|35993.6|35973.6|36013.2|35956.3|36014.4|35974.2|35993.3|35956.3|10
1651173060000|2022-04-28 19:11:00|36014.1|35956|36012.7|35954|36017|35957.9|36006|35953|16
1651173070000|2022-04-28 19:11:10|36010.9|35953.5|36005.1|35955.1|36014.9|35955.1|36004.1|35952|9
1651173080000|2022-04-28 19:11:20|36004.1|35954.1|35991.1|35971.1|36004.2|35971.1|35988.6|35954.1|18
1651173090000|2022-04-28 19:11:30|35990.9|35970.9|35990.7|35970.7|35991|35971|35990.4|35970.4|8
1651173100000|2022-04-28 19:11:40|35990.8|35970.8|36015|35952|36015|35972.5|35988|35952|15
1651173110000|2022-04-28 19:11:50|36010|35953.5|35990.4|35970.4|36012.5|35970.6|35990.4|35953.5|14
1651173120000|2022-04-28 19:12:00|36017|35954|36011.1|35954.7|36017|35959.9|36008|35952.4|10
1651173130000|2022-04-28 19:12:10|36012.3|35954.1|35993.7|35973.7|36015.4|35973.8|35992.8|35954.1|18
1651173140000|2022-04-28 19:12:20|35994.1|35974.1|35997.2|35977.2|36020.1|35978.2|35993.6|35959.9|16
1651173150000|2022-04-28 19:12:30|35994.5|35974.5|35996.3|35976.3|35996.7|35976.7|35994.5|35974.5|17
1651173160000|2022-04-28 19:12:40|35996.1|35976.1|35995.6|35975.6|35996.5|35976.5|35995.5|35975.5|8
1651173170000|2022-04-28 19:12:50|35995.3|35975.3|36020|35957|36020|35975.3|35992.9|35955|21
1651173180000|2022-04-28 19:13:00|36010.3|35960.3|36013.1|35963.1|36022|35963.9|36010.3|35957.1|20
1651173190000|2022-04-28 19:13:10|36019.2|35959.9|36013.1|35963.1|36019.2|35977.2|35995.4|35959|15
1651173200000|2022-04-28 19:13:20|36022.1|35955.9|36018.3|35960.1|36022.1|35960.3|36016.7|35955.9|15
1651173210000|2022-04-28 19:13:30|36017.8|35960|36017.8|35959.4|36018.9|35960|36016.9|35959|9
1651173220000|2022-04-28 19:13:40|36022.4|35959|35997.5|35977.5|36022.4|35978.1|35995.3|35958.6|18
1651173230000|2022-04-28 19:13:50|35997.9|35977.9|36013.3|35963.3|36020.3|35979.5|35997.9|35960.1|17
1651173240000|2022-04-28 19:14:00|36026.8|35960.2|35999.1|35979.1|36027.9|35979.6|35997.5|35960.2|25
1651173250000|2022-04-28 19:14:10|35998.8|35978.8|36014.7|35964.7|36018.9|35979.5|35998.8|35961|12
1651173260000|2022-04-28 19:14:20|36014.1|35964.1|36016.8|35966.8|36028.3|35967.9|36014|35961.9|15
1651173270000|2022-04-28 19:14:30|36016.5|35966.5|36017.2|35967.2|36020.7|35967.9|36016.4|35964.5|14
1651173280000|2022-04-28 19:14:40|36017|35967|36014.8|35964.8|36017.4|35967.4|36014.7|35964.7|9
1651173290000|2022-04-28 19:14:50|36015.3|35965.3|36017.1|35967.1|36021.7|35981.1|35999|35962.8|11
1651173300000|2022-04-28 19:15:00|36017.8|35967.8|36017.1|35967.1|36023.4|35968|36017.1|35963.9|19
1651173310000|2022-04-28 19:15:10|36017.8|35967.8|35999|35979|36025.1|35979|35997.8|35961.6|19
1651173320000|2022-04-28 19:15:20|35998.5|35978.5|36000.4|35980.4|36001.1|35981.1|35998.2|35978.2|17
1651173330000|2022-04-28 19:15:30|36001.3|35981.3|36005.4|35985.4|36006.5|35986.5|36001.3|35981.3|11
1651173340000|2022-04-28 19:15:40|36022|35965.5|35999.9|35979.9|36023|35980.4|35999.8|35964.7|17
1651173350000|2022-04-28 19:15:50|36000.6|35980.6|36024.3|35963.4|36028.5|35980.6|36000.6|35962.4|7
1651173360000|2022-04-28 19:16:00|36025.6|35963.1|36024.5|35960.6|36027.1|35963.3|36023.8|35958.7|11
1651173370000|2022-04-28 19:16:10|36025.8|35960.4|35999.2|35979.2|36025.8|35980.8|35999.2|35960.4|18
1651173380000|2022-04-28 19:16:20|35999.6|35979.6|35998.3|35978.3|36000.6|35980.6|35998.3|35978.3|17
1651173390000|2022-04-28 19:16:30|35998.6|35978.6|35998.2|35978.2|36001.4|35981.4|35996.8|35976.8|22
1651173400000|2022-04-28 19:16:40|35998.3|35978.3|35997.4|35977.4|35998.8|35978.8|35997.4|35977.4|17
1651173410000|2022-04-28 19:16:50|35997.2|35977.2|35995|35975|35998.4|35978.4|35995|35975|9
1651173420000|2022-04-28 19:17:00|36023.9|35961.9|36020.3|35957.9|36023.9|35961.9|36016.3|35957.3|14
1651173430000|2022-04-28 19:17:10|36012.5|35962.5|35996.6|35976.6|36016.4|35977.3|35996.6|35959|10
1651173440000|2022-04-28 19:17:20|35997.8|35977.8|35997.3|35977.3|35998.1|35978.1|35997.2|35977.2|10
1651173450000|2022-04-28 19:17:30|35997|35977|36016.3|35959.5|36017.6|35977.2|35997|35959.4|12
1651173460000|2022-04-28 19:17:40|36017.4|35959.4|36015.8|35959.5|36017.4|35978|35995.2|35959.4|11
1651173470000|2022-04-28 19:17:50|36018.4|35959.2|36017.3|35956.3|36019.4|35959.2|36015.4|35955.5|14
1651173480000|2022-04-28 19:18:00|36016.4|35956.9|35996.5|35976.5|36016.4|35976.5|35994.3|35956.9|22
1651173490000|2022-04-28 19:18:10|35996.7|35976.7|35991.4|35971.4|35996.7|35976.7|35991|35971|17
1651173500000|2022-04-28 19:18:20|35991.5|35971.5|36006.8|35956.8|36011.2|35971.7|35991.5|35953.9|7
1651173510000|2022-04-28 19:18:30|36006.4|35956.4|35991.3|35971.3|36012.4|35971.3|35990.7|35953.7|13
1651173520000|2022-04-28 19:18:40|35991.2|35971.2|36012.5|35953|36012.5|35972|35991.2|35953|11
1651173530000|2022-04-28 19:18:50|36012.9|35953.8|36014.6|35956|36014.6|35956|36011.7|35953.7|9
1651173540000|2022-04-28 19:19:00|36022.6|35955.9|36009.6|35959.6|36022.6|35959.6|36008.8|35955.8|12
1651173550000|2022-04-28 19:19:10|36007.9|35957.9|35994.1|35974.1|36008.7|35974.3|35993.6|35956.9|15
1651173560000|2022-04-28 19:19:20|35994.5|35974.5|35994.4|35974.4|35994.7|35974.7|35993.7|35973.7|15
1651173570000|2022-04-28 19:19:30|36015|35956.9|36009|35959|36018.5|35959.1|36008.4|35953.6|14
1651173580000|2022-04-28 19:19:40|36008.9|35958.9|36009.1|35959.1|36009.2|35959.2|36008.6|35958.6|10
1651173590000|2022-04-28 19:19:50|36008.5|35958.5|35992.3|35972.3|36015.1|35972.4|35991.6|35956.1|17
1651173600000|2022-04-28 19:20:00|36015.5|35958.3|35994.7|35974.7|36021.8|35974.7|35993.9|35956.6|16
1651173610000|2022-04-28 19:20:10|35994.5|35974.5|35994.2|35974.2|35995.8|35975.8|35994.2|35974.2|11
1651173620000|2022-04-28 19:20:20|35994.3|35974.3|36022|35958.7|36023|35974.3|35994.2|35958.5|19
1651173630000|2022-04-28 19:20:30|36021.6|35958.3|36019.5|35958.9|36022.6|35959|36017.4|35958.3|14
1651173640000|2022-04-28 19:20:40|36017.4|35961.4|36011.9|35961.9|36019.5|35962.5|36011|35961|11
1651173650000|2022-04-28 19:20:50|36012.3|35962.3|36017.2|35958.5|36017.2|35962.3|36010.9|35958.5|15
1651173660000|2022-04-28 19:21:00|36024.8|35959.2|36022.4|35959.2|36025.2|35959.3|36020.5|35959.1|15
1651173670000|2022-04-28 19:21:10|36023.3|35959.1|36010.7|35960.7|36023.3|35960.9|36009.1|35958|15
1651173680000|2022-04-28 19:21:20|36010.6|35960.6|36010.4|35960.4|36017.4|35962.3|36010.3|35958|18
1651173690000|2022-04-28 19:21:30|36011.7|35961.7|36010.9|35960.9|36012.6|35962.6|36010.9|35960.9|14
1651173700000|2022-04-28 19:21:40|36010.7|35960.7|36010.6|35960.6|36011.7|35961.7|36010.2|35960.2|11
1651173710000|2022-04-28 19:21:50|36010.4|35960.4|36016|35957.9|36017.9|35961.2|36009.7|35957.9|10
1651173720000|2022-04-28 19:22:00|36014.7|35974.4|36013.3|35956.6|36021|35974.4|35994.4|35956.3|13
1651173730000|2022-04-28 19:22:10|36014|35957.3|36017.8|35955.7|36019.2|35957.8|36014|35955.6|13
1651173740000|2022-04-28 19:22:20|36017.9|35956.8|35995.4|35975.4|36019.4|35976.1|35993.1|35956.7|13
1651173750000|2022-04-28 19:22:30|35996.6|35976.6|35995.5|35975.5|35996.7|35976.7|35994.7|35974.7|7
1651173760000|2022-04-28 19:22:40|35995.2|35975.2|36017.8|35959.5|36018.2|35977.3|35995|35959.5|13
1651173770000|2022-04-28 19:22:50|36016.8|35959.7|35998.5|35978.5|36019.6|35978.5|35998.3|35959.3|14
1651173780000|2022-04-28 19:23:00|35999.5|35979.5|35999|35979|36016.9|35980.4|35996.3|35959.2|20
1651173790000|2022-04-28 19:23:10|35998.5|35978.5|35999.7|35979.7|36019.8|35982.2|35997.8|35960.2|20
1651173800000|2022-04-28 19:23:20|35999.8|35979.8|36001.8|35981.8|36002.1|35982.1|35998.2|35978.2|12
1651173810000|2022-04-28 19:23:30|36001.5|35981.5|36000.2|35980.2|36001.5|35981.5|35998.7|35978.7|6
1651173820000|2022-04-28 19:23:40|35998.7|35978.7|36003.8|35983.8|36003.8|35983.8|35998.5|35978.5|7
1651173830000|2022-04-28 19:23:50|36003.3|35983.3|36014.5|35957.9|36021.7|35983.3|35993.8|35957.9|10
1651173840000|2022-04-28 19:24:00|36010.5|35960.5|36017.1|35959.8|36017.2|35978.7|35997.1|35958|17
1651173850000|2022-04-28 19:24:10|36020.5|35956.9|35997.5|35977.5|36020.5|35978.9|35997.5|35956.9|28
1651173860000|2022-04-28 19:24:20|36001|35981|35999.4|35979.4|36001.1|35981.1|35998|35978|16
1651173870000|2022-04-28 19:24:30|35999.2|35979.2|36018.8|35959.4|36018.8|35979.2|35995.9|35958.9|17
1651173880000|2022-04-28 19:24:40|36016.8|35959.1|36018.8|35958.7|36018.8|35980.3|35996.8|35958.4|26
1651173890000|2022-04-28 19:24:50|36016.8|35959.5|36017.2|35967.2|36034.5|35979.6|35999.6|35958.6|26
1651173900000|2022-04-28 19:25:00|36016.8|35966.8|36000.7|35980.7|36021.8|35981.1|35999.3|35962.7|12
1651173910000|2022-04-28 19:25:10|36000|35980|35998.7|35978.7|36001|35981|35998.7|35978.7|15
1651173920000|2022-04-28 19:25:20|35998.1|35978.1|35999.3|35979.3|36019.7|35979.4|35998.1|35959.1|19
1651173930000|2022-04-28 19:25:30|35999.6|35979.6|35999.4|35979.4|36023|35979.6|35996.4|35959.1|19
1651173940000|2022-04-28 19:25:40|35999.5|35979.5|36017.5|35957.1|36027.3|35979.5|35998.2|35952.3|16
1651173950000|2022-04-28 19:25:50|36016|35956.3|36025.2|35948.1|36025.2|35964.4|36013.4|35946.3|18
1651173960000|2022-04-28 19:26:00|36019.9|35951.4|36026.5|35958.7|36026.5|35959.3|36018.7|35950.1|12
1651173970000|2022-04-28 19:26:10|36026.3|35959.4|36012.9|35962.9|36027|35975.1|35995.1|35949.2|19
1651173980000|2022-04-28 19:26:20|36010.2|35960.2|36024.9|35958.8|36025.5|35960.3|36008.2|35943.4|16
1651173990000|2022-04-28 19:26:30|36023.4|35958.4|36016.4|35957|36027|35976.2|35996.2|35947.4|16
1651174000000|2022-04-28 19:26:40|36018.9|35955.5|35998.3|35978.3|36034.2|35982.2|35998.3|35954.7|22
1651174010000|2022-04-28 19:26:50|35999.6|35979.6|35995.7|35975.7|35999.6|35979.6|35994.6|35974.6|16
1651174020000|2022-04-28 19:27:00|35995.4|35975.4|35998.2|35978.2|35998.5|35978.5|35995.2|35975.2|13
1651174030000|2022-04-28 19:27:10|35997.2|35977.2|36013.2|35956.1|36020|35977.8|35997.2|35956|16
1651174040000|2022-04-28 19:27:20|36014.5|35956.3|36014.2|35957.1|36016.1|35957.7|36007.7|35956.2|10
1651174050000|2022-04-28 19:27:30|36015.2|35965.2|36014.3|35956|36017.6|35965.2|36006.9|35955.3|19
1651174060000|2022-04-28 19:27:40|36015.3|35955.8|36009.3|35959.3|36017.3|35961.7|36009.3|35955.8|14
1651174070000|2022-04-28 19:27:50|36010.2|35960.2|36019.8|35957.8|36019.8|35961|36009.4|35957.5|10
1651174080000|2022-04-28 19:28:00|36016.9|35946.3|36007.1|35957.1|36016.9|35957.2|36006.5|35946.3|18
1651174090000|2022-04-28 19:28:10|36007.6|35957.6|36012.7|35955.1|36012.7|35958.1|36006.5|35954.9|17
1651174100000|2022-04-28 19:28:20|36012|35954.2|36012.4|35954.3|36012.4|35956.8|36006.3|35953.5|12
1651174110000|2022-04-28 19:28:30|36011.9|35955.1|36007.5|35957.5|36016.3|35958.8|36006.8|35953.5|12
1651174120000|2022-04-28 19:28:40|36006.7|35956.7|36013|35956.1|36015.3|35959.4|36006.7|35956.1|13
1651174130000|2022-04-28 19:28:50|36008.8|35958.8|36007.1|35957.1|36013|35958.8|36007.1|35956.1|6
1651174140000|2022-04-28 19:29:00|36006.7|35956.7|36008.6|35958.6|36009.7|35959.7|36006.7|35956.7|15
1651174150000|2022-04-28 19:29:10|36009.2|35959.2|36025.7|35959.6|36027.9|35975.6|35994.6|35944.3|20
1651174160000|2022-04-28 19:29:20|36026.3|35959.4|36017.6|35959.1|36026.3|35960.2|36017.4|35957.7|22
1651174170000|2022-04-28 19:29:30|36019.2|35959.4|36011.4|35961.4|36021|35961.9|36011.4|35959.1|16
1651174180000|2022-04-28 19:29:40|36012|35962|36013.6|35963.6|36013.8|35963.8|36011.1|35961.1|17
1651174190000|2022-04-28 19:29:50|36013.3|35963.3|36020.3|35962.2|36022.4|35964.2|36013.3|35961.7|13
1651174200000|2022-04-28 19:30:00|36019.9|35962.1|36037|35962.5|36043.9|35965.8|36012.5|35961.3|28
1651174210000|2022-04-28 19:30:10|36035.9|35962|36036.6|35959.9|36039.3|35966.5|36025.8|35959.2|19
1651174220000|2022-04-28 19:30:20|36032|35961.6|36027.6|35965.7|36038.4|35968.3|36027.6|35959.7|24
1651174230000|2022-04-28 19:30:30|36028.3|35958.9|36033.4|35954.9|36033.7|35965.5|36028|35954.9|12
1651174240000|2022-04-28 19:30:40|36034.9|35956.1|36038.6|35953.3|36040.7|35964.9|36031.6|35953.3|21
1651174250000|2022-04-28 19:30:50|36037.4|35962.9|36027|35967.7|36040|35967.7|36027|35962.5|13
1651174260000|2022-04-28 19:31:00|36016|35966|36038.8|35961.9|36042.6|35966|36016|35946.8|27
1651174270000|2022-04-28 19:31:10|36040.6|35962.5|36027.1|35961.9|36040.6|35962.6|36027.1|35951.2|22
1651174280000|2022-04-28 19:31:20|36030.7|35961.1|36033.2|35954.5|36033.2|35964.1|36025.9|35954.5|20
1651174290000|2022-04-28 19:31:30|36032.9|35954.6|36034.1|35966.1|36035.2|35969.1|36030.9|35952.9|23
1651174300000|2022-04-28 19:31:40|36033.8|35957.5|36033.8|35967.3|36048.3|35970.3|36030.3|35940.5|25
1651174310000|2022-04-28 19:31:50|36034.9|35965.6|36036|35960.6|36039.9|35967.1|36032.8|35960.5|21
1651174320000|2022-04-28 19:32:00|36035.8|35945.9|36029.9|35965.7|36037.9|35965.7|36029.3|35945.9|23
1651174330000|2022-04-28 19:32:10|36032|35964.9|36030.6|35962.4|36038|35965.7|36030.2|35959.2|18
1651174340000|2022-04-28 19:32:20|36034.5|35963|36034.4|35962.7|36035.7|35963.1|36032.3|35962.3|14
1651174350000|2022-04-28 19:32:30|36035|35962.9|36026.3|35964.2|36035|35964.9|36026.3|35962.8|18
1651174360000|2022-04-28 19:32:40|36029.5|35963.9|36030.8|35960.7|36038.3|35967.6|36028.8|35960.4|23
1651174370000|2022-04-28 19:32:50|36035.9|35960.1|36034.6|35959.2|36038.4|35960.1|36032|35959|18
1651174380000|2022-04-28 19:33:00|36033.6|35959.1|36017.2|35967.2|36034|35970.5|36015.6|35956.7|18
1651174390000|2022-04-28 19:33:10|36021.1|35963.4|36030.4|35958.9|36031.3|35963.4|36021.1|35958.9|21
1651174400000|2022-04-28 19:33:20|36031.8|35959|36029.6|35961.5|36032.5|35963.5|36027.9|35958.5|20
1651174410000|2022-04-28 19:33:30|36027.8|35960.8|36027.8|35962.2|36030.6|35965.9|36026.5|35960.2|22
1651174420000|2022-04-28 19:33:40|36029.6|35963.5|36035.2|35958.5|36036.5|35966.1|36024.8|35958.1|19
1651174430000|2022-04-28 19:33:50|36031.1|35957.8|36031.3|35949.7|36036.3|35957.8|36026|35944.3|21
1651174440000|2022-04-28 19:34:00|36031.8|35949.8|36029.7|35956.1|36034.7|35956.2|36029.7|35946.2|21
1651174450000|2022-04-28 19:34:10|36024.5|35954.6|36027.3|35949.1|36029|35962|36022.6|35949.1|17
1651174460000|2022-04-28 19:34:20|36027.7|35958.5|36022.4|35962.8|36029.1|35964.5|36014.3|35956.6|21
1651174470000|2022-04-28 19:34:30|36020.6|35958.1|36024.3|35960|36026.8|35964.4|36014.4|35955.8|19
1651174480000|2022-04-28 19:34:40|36025.5|35961|36027.3|35958.2|36028.7|35961|36023.6|35958.1|19
1651174490000|2022-04-28 19:34:50|36028.8|35958.6|36025.6|35960|36028.8|35961.9|36019.1|35955.8|16
1651174500000|2022-04-28 19:35:00|36025.1|35958.3|36022.3|35960.6|36028.8|35961.4|36015.4|35956.6|21
1651174510000|2022-04-28 19:35:10|36024.5|35959.7|36030.3|35958.8|36030.9|35960|36021.7|35958.3|21
1651174520000|2022-04-28 19:35:20|36029.3|35958.7|36026.9|35963.9|36032.2|35965.2|36023.3|35957.1|14
1651174530000|2022-04-28 19:35:30|36028.6|35964.1|36024.7|35961.2|36036.2|35979.1|35996.2|35956.5|24
1651174540000|2022-04-28 19:35:40|36023.2|35961.1|36029.7|35961|36030.5|35967.9|36017.2|35960.7|15
1651174550000|2022-04-28 19:35:50|36028.4|35960.8|36025|35964.4|36028.5|35965.9|36020.2|35960.5|21
1651174560000|2022-04-28 19:36:00|36027.1|35963.6|36027.3|35964.5|36028.9|35968.6|36018.2|35963.6|21
1651174570000|2022-04-28 19:36:10|36032|35964.3|36033.2|35960.8|36037.1|35964.3|36026.2|35960.2|13
1651174580000|2022-04-28 19:36:20|36034.4|35960.3|36026.2|35967.8|36035.1|35967.8|36016.6|35960.3|17
1651174590000|2022-04-28 19:36:30|36022.3|35960.2|36029.4|35967|36036.1|35970.9|36019.9|35960.2|23
1651174600000|2022-04-28 19:36:40|36027.8|35966.6|36029.4|35965.2|36032.3|35967.9|36027.8|35964.7|15
1651174610000|2022-04-28 19:36:50|36031.5|35964.7|36026.4|35967.7|36032.1|35968.8|36025.7|35964.7|24
1651174620000|2022-04-28 19:37:00|36026.7|35967.1|36029.5|35964.4|36042.1|35972.9|36019.7|35959.9|24
1651174630000|2022-04-28 19:37:10|36029.9|35964.7|36031.8|35966.3|36034.2|35969|36028.1|35963.9|22
1651174640000|2022-04-28 19:37:20|36030.6|35965.6|36026.4|35964.6|36032.6|35969.6|36019.6|35963.8|23
1651174650000|2022-04-28 19:37:30|36026.3|35964.2|36025|35964.1|36030.6|35965.5|36024.7|35960.9|20
1651174660000|2022-04-28 19:37:40|36027|35962.8|36025.6|35963.4|36028.2|35965|36022.3|35962.8|16
1651174670000|2022-04-28 19:37:50|36025.7|35963.1|36027.7|35964.5|36027.7|35965.1|36022.3|35961.8|20
1651174680000|2022-04-28 19:38:00|36028.5|35963.7|36029.5|35963.2|36031.6|35965|36015|35958.1|21
1651174690000|2022-04-28 19:38:10|36031.6|35962.3|36028|35961.4|36031.6|35964.9|36021.1|35960.5|12
1651174700000|2022-04-28 19:38:20|36026.6|35955|36036.9|35957.5|36040.4|35957.8|36021.4|35955|19
1651174710000|2022-04-28 19:38:30|36037|35957.8|36032.9|35957.3|36037|35958.1|36030.5|35957.3|17
1651174720000|2022-04-28 19:38:40|36022.8|35961.8|36023.3|35962.7|36027|35963.1|36021.4|35959.7|17
1651174730000|2022-04-28 19:38:50|36022.9|35958|36033.3|35957.6|36038.2|35959|36022.9|35956|23
1651174740000|2022-04-28 19:39:00|36036.6|35955.1|36028.2|35964.3|36037.9|35964.3|36028.2|35954.9|19
1651174750000|2022-04-28 19:39:10|36028.9|35964.4|36031.9|35962.1|36034.1|35964.4|36028.9|35962.1|24
1651174760000|2022-04-28 19:39:20|36031.7|35962.4|36026.3|35967.1|36036.1|35967.4|36026.3|35962.2|20
1651174770000|2022-04-28 19:39:30|36039.6|35960.9|36035.5|35962.4|36041.1|35969.4|36024.7|35960.9|25
1651174780000|2022-04-28 19:39:40|36034.9|35962.1|36029.1|35964.1|36036.2|35966.1|36025|35961.6|23
1651174790000|2022-04-28 19:39:50|36028.9|35963.8|36031.2|35964.3|36032|35964.3|36028.9|35963.8|16
1651174800000|2022-04-28 19:40:00|36031.7|35965.2|36039.7|35965.3|36039.7|35968.8|36027.7|35965.2|28
1651174810000|2022-04-28 19:40:10|36036.7|35965.2|36034.6|35963.3|36045.8|35968.3|36025.4|35960.1|30
1651174820000|2022-04-28 19:40:20|36035.8|35964|36034.1|35962.6|36039.3|35964|36032.3|35962.5|21
1651174830000|2022-04-28 19:40:30|36035.7|35962.5|36030|35965.1|36037.5|35968.2|36026.4|35962.5|23
1651174840000|2022-04-28 19:40:40|36027.2|35965.9|36025.4|35967.3|36034.4|35969.5|36025.1|35965.1|22
1651174850000|2022-04-28 19:40:50|36019.1|35969.1|36033.2|35966.2|36033.7|35969.1|36019.1|35965.9|16
1651174860000|2022-04-28 19:41:00|36033.9|35966.4|36036.2|35964|36038.8|35966.4|36031.7|35964|11
1651174870000|2022-04-28 19:41:10|36037.2|35963.3|36034.6|35963.8|36037.4|35963.8|36033.5|35963.2|18
1651174880000|2022-04-28 19:41:20|36035|35963.3|36031.6|35960.2|36040.9|35968.8|36018.8|35958.4|18
1651174890000|2022-04-28 19:41:30|36039.1|35959.6|36030.9|35962.4|36042.9|35963|36027.8|35959.6|18
1651174900000|2022-04-28 19:41:40|36033.1|35962.3|36029.7|35967.4|36036.4|35967.6|36026.1|35962.2|18
1651174910000|2022-04-28 19:41:50|36028.7|35966.9|36038.3|35967|36046.7|35970.8|36028.3|35961.9|28
1651174920000|2022-04-28 19:42:00|36039.5|35966.8|36036.2|35963.6|36040.3|35969.6|36025.3|35962.5|23
1651174930000|2022-04-28 19:42:10|36035.2|35963.8|36030.6|35963.3|36036.4|35964.8|36029|35963.3|16
1651174940000|2022-04-28 19:42:20|36032|35962.5|36030.1|35961.7|36035.6|35965.6|36028.7|35961.7|18
1651174950000|2022-04-28 19:42:30|36029.5|35962.5|36026.3|35967.6|36031.1|35967.6|36023.5|35962.2|20
1651174960000|2022-04-28 19:42:40|36026.7|35966.8|36032.3|35964.5|36032.5|35968.6|36025.2|35964.5|23
1651174970000|2022-04-28 19:42:50|36032.9|35964.8|36033|35958.6|36037.5|35969.8|36020.8|35955.3|22
1651174980000|2022-04-28 19:43:00|36041.9|35957.4|36032.3|35959.7|36041.9|35969.1|36027.2|35956.3|26
1651174990000|2022-04-28 19:43:10|36033.3|35959|36034.8|35959.3|36035.9|35960|36030.9|35958.3|18
1651175000000|2022-04-28 19:43:20|36028.6|35970.4|36033.4|35967.1|36034.8|35970.4|36026.6|35966|21
1651175010000|2022-04-28 19:43:30|36030.5|35971.5|36036|35963|36040.7|35971.5|36029.3|35963|22
1651175020000|2022-04-28 19:43:40|36035.6|35963.4|36034|35960.1|36039.8|35963.5|36031.5|35958.3|17
1651175030000|2022-04-28 19:43:50|36021.9|35971.9|36032.4|35967.4|36036|35972.1|36019.3|35965.5|17
1651175040000|2022-04-28 19:44:00|36038.5|35963.2|36029|35968|36038.5|35968|36029|35963.2|20
1651175050000|2022-04-28 19:44:10|36028.5|35967.7|36030.7|35964.6|36032.2|35967.7|36027.4|35964.3|19
1651175060000|2022-04-28 19:44:20|36029.8|35964.9|36025.7|35965.4|36031.6|35967.4|36024.2|35964.5|18
1651175070000|2022-04-28 19:44:30|36039.4|35957.7|36031.7|35966|36039.4|35969.2|36018.9|35957.7|19
1651175080000|2022-04-28 19:44:40|36031.1|35965.7|36037.6|35964.5|36049.1|35968.5|36029.1|35958.2|25
1651175090000|2022-04-28 19:44:50|36038.4|35964.7|36030|35962.4|36038.8|35965|36022.9|35961.7|21
1651175100000|2022-04-28 19:45:00|36027.6|35955.2|36040.2|35960.1|36043.4|35965|36027.6|35951.3|28
1651175110000|2022-04-28 19:45:10|36040.1|35959.8|36033.7|35961.8|36040.5|35962.1|36032.9|35959.8|15
1651175120000|2022-04-28 19:45:20|36035.4|35961.9|36030.3|35964.3|36040.1|35964.3|36030.3|35956.6|19
1651175130000|2022-04-28 19:45:30|36031.2|35966.3|36038.7|35955.4|36045.1|35966.3|36030.4|35952.3|16
1651175140000|2022-04-28 19:45:40|36045.4|35953.3|36032.1|35964.7|36045.4|35965.3|36029.2|35953.3|11
1651175150000|2022-04-28 19:45:50|36034.3|35962.7|36029.7|35957.3|36034.3|35966.6|36027.5|35956.8|16
1651175160000|2022-04-28 19:46:00|36045.8|35950.5|36023.8|35961.7|36045.8|35963.9|36023.8|35950.5|27
1651175170000|2022-04-28 19:46:10|36027.2|35962.1|36026.6|35961.4|36031.7|35962.4|36023.8|35959|22
1651175180000|2022-04-28 19:46:20|36027|35961.7|36026.8|35953.9|36029.6|35961.7|36023.2|35953.6|17
1651175190000|2022-04-28 19:46:30|36036|35950.3|36037.6|35952.6|36037.6|35953.9|36032.7|35950.3|14
1651175200000|2022-04-28 19:46:40|36032|35953.4|36029.8|35959.6|36037.1|35964|36021.4|35952.6|16
1651175210000|2022-04-28 19:46:50|36026.3|35960.1|36028.5|35960.1|36033.1|35960.8|36026.3|35959.8|15
1651175220000|2022-04-28 19:47:00|36034.9|35957.8|36033.4|35957.7|36038.5|35966.8|36025.2|35957|14
1651175230000|2022-04-28 19:47:10|36028.3|35957.6|36030|35952.9|36042.4|35957.7|36028.3|35945.8|14
1651175240000|2022-04-28 19:47:20|36032.6|35953.3|36030|35951.4|36035.1|35966.6|36016.6|35950.6|17
1651175250000|2022-04-28 19:47:30|36030.2|35961.2|36030.9|35960.5|36032.5|35961.2|36018.5|35947.2|20
1651175260000|2022-04-28 19:47:40|36029|35960.2|36034.8|35957.8|36036.1|35960.5|36016.4|35957.8|17
1651175270000|2022-04-28 19:47:50|36036.9|35978.9|36016.5|35966.5|36040.9|35978.9|35998.9|35952.1|22
1651175280000|2022-04-28 19:48:00|36017.1|35967.1|36032.1|35961.9|36041|35967.1|36015.1|35952.7|21
1651175290000|2022-04-28 19:48:10|36029.6|35962|36033.8|35961.4|36039.7|35963.2|36020.9|35953.7|23
1651175300000|2022-04-28 19:48:20|36035.2|35960.5|36032.9|35963|36038.1|35963.1|36031.8|35960.5|18
1651175310000|2022-04-28 19:48:30|36033|35962.8|36041.6|35962.1|36044.8|35966.2|36016.2|35961|23
1651175320000|2022-04-28 19:48:40|36043.5|35962|36038.6|35963|36043.5|35963|36033.3|35962|23
1651175330000|2022-04-28 19:48:50|36036|35963.2|36037.9|35959.8|36044.1|35963.2|36036|35953.3|16
1651175340000|2022-04-28 19:49:00|36046.4|35957.2|36039.3|35964.3|36047.7|35966.2|36034.1|35956.6|21
1651175350000|2022-04-28 19:49:10|36040.8|35964.6|36038.3|35964.5|36042|35964.6|36038.3|35964.2|16
1651175360000|2022-04-28 19:49:20|36039.1|35964.6|36042.1|35969.8|36055.6|35973.4|36029.9|35962.2|19
1651175370000|2022-04-28 19:49:30|36053.2|35969.6|36044.4|35967.9|36053.2|35969.8|36033.1|35967.9|29
1651175380000|2022-04-28 19:49:40|36047.7|35967.8|36035.6|35967.6|36047.7|35968.8|36032.7|35959.2|21
1651175390000|2022-04-28 19:49:50|36036|35967.7|36036.4|35972.1|36040|35972.6|36034.6|35967.2|21
1651175400000|2022-04-28 19:50:00|36038|35971.4|36038.5|35973.1|36043.5|35975.6|36031.9|35961.6|28
1651175410000|2022-04-28 19:50:10|36038.2|35972.2|36044.5|35969.7|36051.9|35975.6|36035.3|35969.7|25
1651175420000|2022-04-28 19:50:20|36044.9|35969.9|36032.6|35969.6|36052.8|35987.7|36007.7|35964.9|37
1651175430000|2022-04-28 19:50:30|36031.4|35970.9|36034|35972.9|36040.9|35975.1|36022.4|35968.9|24
1651175440000|2022-04-28 19:50:40|36037.1|35972|36051.1|35961.5|36051.1|35972|36033.8|35961.5|26
1651175450000|2022-04-28 19:50:50|36051|35961.9|36035.5|35967.9|36051.4|35970.9|36035.5|35961.9|24
1651175460000|2022-04-28 19:51:00|36035.4|35968|36039.3|35968|36039.3|35970.2|36032.3|35968|24
1651175470000|2022-04-28 19:51:10|36039.6|35968.1|36046.7|35967.6|36050.3|35973.2|36027.1|35967.1|27
1651175480000|2022-04-28 19:51:20|36047.6|35967.7|36045|35967.6|36047.6|35967.9|36040.5|35967.2|21
1651175490000|2022-04-28 19:51:30|36042.9|35967.3|36037.5|35966.8|36045.7|35977|36027|35966.6|24
1651175500000|2022-04-28 19:51:40|36035.8|35967.9|36042.5|35966.2|36050.2|35968.2|36034|35966.2|17
1651175510000|2022-04-28 19:51:50|36044.6|35965.8|36037.7|35971.4|36045.4|35971.8|36031.8|35965.6|26
1651175520000|2022-04-28 19:52:00|36043.3|35966|36047.6|35963.7|36049.4|35966.1|36040.5|35963|20
1651175530000|2022-04-28 19:52:10|36048.2|35964.3|36038.3|35973.5|36048.6|35973.9|36035|35964.3|22
1651175540000|2022-04-28 19:52:20|36040.5|35973.3|36047.5|35966.7|36055.2|35973.3|36040.5|35961.7|22
1651175550000|2022-04-28 19:52:30|36050|35965.9|36045.9|35966.4|36051.9|35969|36037|35956.5|23
1651175560000|2022-04-28 19:52:40|36045.1|35967.1|36035.7|35966.2|36046.2|35967.8|36035.7|35964.9|23
1651175570000|2022-04-28 19:52:50|36039.4|35963.4|36041.9|35955.9|36043.8|35963.5|36033.2|35954.8|29
1651175580000|2022-04-28 19:53:00|36043.6|35954.7|36035.3|35961.6|36044.3|35963.5|36027.6|35954.7|27
1651175590000|2022-04-28 19:53:10|36037.3|35961.3|36036.8|35961.1|36038.9|35961.9|36036.4|35959.9|27
1651175600000|2022-04-28 19:53:20|36034.4|35961.8|36041.4|35956.4|36043.7|35969.6|36019.6|35954.9|23
1651175610000|2022-04-28 19:53:30|36038.6|35956.1|36039.3|35958.6|36047.1|35965.5|36022.7|35953.2|24
1651175620000|2022-04-28 19:53:40|36035.8|35955.2|36043.2|35949|36046.1|35957.1|36035.8|35949|20
1651175630000|2022-04-28 19:53:50|36041.8|35948.8|36041.3|35952.1|36042.5|35952.3|36038.8|35948.8|21
1651175640000|2022-04-28 19:54:00|36041.2|35963.3|36037.1|35960.4|36041.2|35963.3|36029.6|35959.2|19
1651175650000|2022-04-28 19:54:10|36037.3|35959.2|36035.4|35958.9|36037.3|35961.5|36032.6|35958.9|11
1651175660000|2022-04-28 19:54:20|36042|35953.6|36039.2|35956.8|36042.6|35965.3|36028.6|35953.6|16
1651175670000|2022-04-28 19:54:30|36040.9|35955.9|36051.7|35951.1|36051.7|35957.6|36031.6|35951.1|14
1651175680000|2022-04-28 19:54:40|36032|35954.1|36030.4|35948.6|36039|35955.3|36018.5|35944.3|32
1651175690000|2022-04-28 19:54:50|36029.9|35948.7|36032.1|35955.1|36034|35955.8|36026.1|35948.5|30
1651175700000|2022-04-28 19:55:00|36033.6|35953.9|36043.1|35954.1|36043.5|35958|36030.4|35953.1|25
1651175710000|2022-04-28 19:55:10|36037.8|35957.7|36037.6|35956.8|36044.2|35959.4|36034.6|35953|25
1651175720000|2022-04-28 19:55:20|36039.4|35956.5|36041.6|35955|36050.1|35960.9|36028.7|35953.7|24
1651175730000|2022-04-28 19:55:30|36042.8|35955.3|36044.7|35952.9|36047.8|35957.1|36037.9|35951.3|14
1651175740000|2022-04-28 19:55:40|36046.5|35952|36038.2|35960.6|36052.5|35970.3|36031.1|35951.9|16
1651175750000|2022-04-28 19:55:50|36040.3|35959.6|36036.5|35961.9|36043|35962.3|36036.5|35959.6|14
1651175760000|2022-04-28 19:56:00|36037.7|35960.4|36034|35965.3|36038|35966|36028.8|35960.4|17
1651175770000|2022-04-28 19:56:10|36033.6|35965.1|36046|35958.7|36046|35966.2|36029.1|35958.7|18
1651175780000|2022-04-28 19:56:20|36036|35965|36041.9|35965|36043.5|35965.2|36036|35960|15
1651175790000|2022-04-28 19:56:30|36043.9|35966.2|36037.2|35965|36049.9|35968.9|36030.6|35965|15
1651175800000|2022-04-28 19:56:40|36038.1|35964.8|36031.4|35968.4|36042.8|35968.4|36031.4|35964|14
1651175810000|2022-04-28 19:56:50|36028.7|35969.4|36035.6|35966.7|36036.2|35970.1|36028.7|35966.7|5
1651175820000|2022-04-28 19:57:00|36035.2|35967.3|36045.5|35973.2|36051.3|35975.5|36032|35964.6|25
1651175830000|2022-04-28 19:57:10|36046.2|35973.4|36046.8|35963.4|36055.9|35973.4|36030.2|35960|28
1651175840000|2022-04-28 19:57:20|36037.7|35967.7|36037.6|35966.3|36043.5|35971.6|36032.3|35964.6|22
1651175850000|2022-04-28 19:57:30|36038.9|35966.7|36029.7|35967.8|36039.7|35968.7|36028.7|35964.6|23
1651175860000|2022-04-28 19:57:40|36035.9|35965.4|36028.3|35965.8|36042.5|35965.8|36028.3|35962.5|12
1651175870000|2022-04-28 19:57:50|36027.7|35967.1|36030.8|35967.2|36031.5|35967.4|36026.9|35964.8|17
1651175880000|2022-04-28 19:58:00|36030|35966.9|36035.6|35965.9|36039.8|35971.2|36018.2|35963|25
1651175890000|2022-04-28 19:58:10|36038.2|35965.4|36031.6|35964|36038.2|35969.2|36025.3|35960.6|28
1651175900000|2022-04-28 19:58:20|36031.2|35965.7|36033|35964.8|36036.4|35969.4|36019.4|35962.3|20
1651175910000|2022-04-28 19:58:30|36032.3|35964.7|36041.5|35974.9|36045.1|35974.9|36029.3|35963.9|27
1651175920000|2022-04-28 19:58:40|36041.6|35981.5|36035.6|35977.6|36041.9|35981.8|36031.5|35977.4|22
1651175930000|2022-04-28 19:58:50|36040.6|35975.3|36044.3|35980.1|36047.6|35985.8|36035|35975.3|23
1651175940000|2022-04-28 19:59:00|36044|35979.9|36039.8|35981.8|36045.9|35982.1|36039.8|35974.7|25
1651175950000|2022-04-28 19:59:10|36041.4|35980.8|36056.8|35979.4|36056.8|35981.8|36038.4|35976.9|14
1651175960000|2022-04-28 19:59:20|36034.6|35984.6|36043.2|35977.9|36046.1|35984.6|36034.6|35976.2|23
1651175970000|2022-04-28 19:59:30|36043.7|35977.8|36049.1|35999.1|36057.8|35999.3|36038.1|35976.6|29
1651175980000|2022-04-28 19:59:40|36049.3|35999.3|36032.6|36012.6|36059.4|36014.2|36032.6|35991.6|27
1651175990000|2022-04-28 19:59:50|36033.7|36013.7|36036.6|36016.6|36052|36019.2|36027.2|36002|35
1651176000000|2022-04-28 20:00:00|36035.6|36015.6|36040.2|36020.2|36041.9|36021.9|36033.6|36013.6|33
1651176010000|2022-04-28 20:00:10|36040.5|36020.5|36051|36001|36056.8|36029.1|36036|36001|32
1651176020000|2022-04-28 20:00:20|36052.7|36002.7|36048.4|35998.4|36054|36004|36046.5|35994.5|27
1651176030000|2022-04-28 20:00:30|36048.6|35998.6|36049.6|35999.6|36049.6|35999.6|36048.3|35998.3|16
1651176040000|2022-04-28 20:00:40|36049.9|35999.9|36049.7|35992.9|36050.4|36000.4|36046.7|35992.9|25
1651176050000|2022-04-28 20:00:50|36050.1|35993.9|36049.9|35999.9|36050.8|35999.9|36047.5|35992.6|19
1651176060000|2022-04-28 20:01:00|36052.6|36002.6|36052.8|35991.2|36054.4|36002.6|36051.2|35990.1|27
1651176070000|2022-04-28 20:01:10|36052.9|35991.4|36064.3|36002.4|36064.6|36022.9|36042.2|35989.8|27
1651176080000|2022-04-28 20:01:20|36064.6|36001.1|36057.8|36007.8|36066|36008.8|36057|36001.1|24
1651176090000|2022-04-28 20:01:30|36058.4|36008.4|36057.2|36007.2|36058.6|36008.6|36057|36007|26
1651176100000|2022-04-28 20:01:40|36057.4|36007.4|36042.8|36022.8|36057.8|36023|36040.7|35997.7|27
1651176110000|2022-04-28 20:01:50|36042|36022|36040.6|36020.6|36043.5|36023.5|36040.6|36020.6|27
1651176120000|2022-04-28 20:02:00|36040.8|36020.8|36045.8|36025.8|36052.8|36026.9|36040.7|36002.8|29
1651176130000|2022-04-28 20:02:10|36043.5|36023.5|36047|36027|36047.8|36027.8|36043.5|36023.5|27
1651176140000|2022-04-28 20:02:20|36046.6|36026.6|36045.7|36025.7|36047.7|36027.7|36045.7|36025.7|22
1651176150000|2022-04-28 20:02:30|36045.6|36025.6|36052.9|35987.5|36060.6|36026.5|36045.6|35979.4|33
1651176160000|2022-04-28 20:02:40|36055|35988.2|36055.8|35995.2|36056|36001.9|36051.9|35987.2|24
1651176170000|2022-04-28 20:02:50|36056.4|35996.7|36053.9|35996.1|36056.4|35996.7|36053|35996.1|10
1651176180000|2022-04-28 20:03:00|36053.7|35992.6|36060.9|35999.5|36061.4|36000|36053.7|35980.3|34
1651176190000|2022-04-28 20:03:10|36060.4|35991|36057.4|35994.9|36061.2|36007.7|36055.9|35988.5|34
1651176200000|2022-04-28 20:03:20|36056.4|36006.4|36057.6|35991.7|36062|36006.4|36054.9|35988.1|31
1651176210000|2022-04-28 20:03:30|36059|35995.3|36055|35995.8|36059.7|36002.3|36052.1|35978.1|35
1651176220000|2022-04-28 20:03:40|36055.9|35988.7|36059.8|35978.4|36063.3|35998.1|36053.8|35959.4|32
1651176230000|2022-04-28 20:03:50|36060.5|35990.9|36058.2|35983.8|36064.1|36003.3|36052.5|35974.2|32
1651176240000|2022-04-28 20:04:00|36056.9|35984|36057.5|35983.9|36061.6|35984.5|36056.5|35969|27
1651176250000|2022-04-28 20:04:10|36058.9|35980.2|36059.6|35992.8|36062.9|36004.9|36054.9|35980.2|32
1651176260000|2022-04-28 20:04:20|36057.4|35976.3|36061.3|35965.1|36065.1|35999.2|36057.4|35965.1|27
1651176270000|2022-04-28 20:04:30|36065.1|35974.5|36059.1|35997.3|36065.2|36005.2|36053.4|35974.5|31
1651176280000|2022-04-28 20:04:40|36059.3|35998.4|36060.9|35985.2|36065.1|35998.4|36056|35964|29
1651176290000|2022-04-28 20:04:50|36060.5|35985.4|36058.6|35991.3|36061.2|35991.7|36058.6|35985.4|20
1651176300000|2022-04-28 20:05:00|36059|35992.1|36059|35997|36062.4|35999.3|36056.3|35992.1|23
1651176310000|2022-04-28 20:05:10|36059.5|35997.3|36057.7|35997|36059.5|35997.7|36054.8|35995|16
1651176320000|2022-04-28 20:05:20|36057.9|35991.9|36053.9|36003.9|36059.6|36004.8|36053.9|35991.9|11
1651176330000|2022-04-28 20:05:30|36054.4|36004.4|36058.1|35999|36058.1|36004.4|36053.9|35998.3|10
1651176340000|2022-04-28 20:05:40|36057.9|35996.5|36060.6|35999.7|36063.1|36006.9|36056.3|35991.8|11
1651176350000|2022-04-28 20:05:50|36058.4|35999.1|36057.8|35999.2|36059.1|36000.9|36056.9|35999.1|10
1651176360000|2022-04-28 20:06:00|36062.2|35995.1|36058.8|35997.1|36062.2|35997.4|36058.1|35994.6|16
1651176370000|2022-04-28 20:06:10|36059.2|35991.9|36058.2|35989.2|36061.5|35998.9|36056.8|35985.5|20
1651176380000|2022-04-28 20:06:20|36059.8|35993.7|36070.4|36013.7|36070.7|36032.4|36050.9|35993.7|32
1651176390000|2022-04-28 20:06:30|36070.6|36012.6|36065.9|36005.4|36073.6|36018.6|36055.4|35987.3|22
1651176400000|2022-04-28 20:06:40|36063.9|36003.9|36062.6|35992.9|36068.4|36006.9|36056.9|35992|22
1651176410000|2022-04-28 20:06:50|36062.9|35993.4|36058.8|36008.8|36064.3|36012.7|36058.8|35993.4|14
1651176420000|2022-04-28 20:07:00|36059|36009|36062.5|36006.3|36064|36009.9|36059|36005.6|10
1651176430000|2022-04-28 20:07:10|36060|36010|36064.9|36002.9|36065.6|36010|36059.2|36001.5|10
1651176440000|2022-04-28 20:07:20|36065.2|36004.3|36064.4|36002.9|36065.2|36004.9|36062.4|36001.5|7
1651176450000|2022-04-28 20:07:30|36063.9|36002.4|36061.5|36000.4|36063.9|36002.4|36059.3|35998.5|13
1651176460000|2022-04-28 20:07:40|36062.2|35997.4|36062.2|36005|36062.6|36010.9|36058.4|35997.4|7
1651176470000|2022-04-28 20:07:50|36059.2|36005.9|36059.8|35999.3|36062.8|36009.2|36058|35997.7|14
1651176480000|2022-04-28 20:08:00|36059|35998.6|36058|36008|36059.1|36009.1|36057.9|35997.8|12
1651176490000|2022-04-28 20:08:10|36058.3|36008.3|36058.7|36008.7|36059.3|36009.3|36058|36008|12
1651176500000|2022-04-28 20:08:20|36060.6|36001.2|36059.6|36009.6|36061.3|36010.9|36059.6|35999.9|10
1651176510000|2022-04-28 20:08:30|36061.9|36003.1|36061.4|35998.7|36062.9|36003.1|36061.4|35996.7|10
1651176520000|2022-04-28 20:08:40|36061.7|35999.5|36061.4|36000|36063|36000|36061.4|35998.1|9
1651176530000|2022-04-28 20:08:50|36061.9|35999.7|36059.9|36009.9|36062.7|36010.3|36059.5|35999.6|7
1651176540000|2022-04-28 20:09:00|36063.4|36001.7|36058.4|35997.4|36063.8|36005.1|36058.4|35997.4|14
1651176550000|2022-04-28 20:09:10|36059|35998.2|36055.3|36005.3|36059|36005.7|36055.3|35996.2|14
1651176560000|2022-04-28 20:09:20|36055.4|36005.4|36058.1|36001.1|36059|36005.8|36055.4|35999.8|12
1651176570000|2022-04-28 20:09:30|36057.5|35996.2|36054|35991.2|36059.4|36005.8|36054|35991|18
1651176580000|2022-04-28 20:09:40|36054.6|35991|36054.3|35991.2|36055.8|35992.7|36051.3|35989.3|15
1651176590000|2022-04-28 20:09:50|36055.2|35992.7|36053.9|36003.9|36055.5|36004.2|36053.9|35992.7|7
1651176600000|2022-04-28 20:10:00|36053.7|36003.7|36051.5|36001.5|36053.7|36003.7|36049.9|35999.9|14
1651176610000|2022-04-28 20:10:10|36055.3|35992.5|36058.2|35993.1|36058.2|36005.1|36052|35991.4|16
1651176620000|2022-04-28 20:10:20|36055.5|35993.8|36051.7|35993|36055.5|35995|36051.3|35991|21
1651176630000|2022-04-28 20:10:30|36052.1|35992.6|36054.4|35993.1|36054.6|36000|36049.5|35988.9|21
1651176640000|2022-04-28 20:10:40|36054.1|35991.3|36051.4|35991|36054.1|35993.6|36051.4|35991|12
1651176650000|2022-04-28 20:10:50|36050.6|35990.5|36050.1|36000.1|36052.7|36000.7|36049.9|35990.4|11
1651176660000|2022-04-28 20:11:00|36050|36000|36050.6|35990.9|36054.2|36000|36048.6|35990.2|13
1651176670000|2022-04-28 20:11:10|36050.8|35991.2|36054.4|35993.1|36054.4|35993.8|36050.8|35990.7|5
1651176680000|2022-04-28 20:11:20|36053.9|35993.5|36055.5|35991.8|36055.5|36004.1|36049.7|35989.2|10
1651176690000|2022-04-28 20:11:30|36052.8|35990.2|36055.7|35993.4|36056.6|35993.7|36052.8|35990.2|10
1651176700000|2022-04-28 20:11:40|36055.3|35993.8|36053.5|36003.5|36055.3|36004.6|36053.1|35993.4|11
1651176710000|2022-04-28 20:11:50|36053.2|36003.2|36052.2|35995.9|36053.4|36003.2|36049.4|35995.9|9
1651176720000|2022-04-28 20:12:00|36058.8|35987.5|36056.4|35995.9|36059.1|36003.9|36052.8|35987.5|16
1651176730000|2022-04-28 20:12:10|36056.2|35995.2|36053|35996.8|36056.2|36002.6|36048.6|35995.2|9
1651176740000|2022-04-28 20:12:20|36053.2|35996.5|36054.3|35991.5|36054.3|36000.4|36050.4|35988.7|9
1651176750000|2022-04-28 20:12:30|36054.2|35991.7|36053.2|35996|36054.5|36003.5|36051.6|35991|14
1651176760000|2022-04-28 20:12:40|36050.6|35996.2|36053.9|35997.3|36054.2|36000.6|36049.4|35996.2|12
1651176770000|2022-04-28 20:12:50|36054|35997.4|36052|36002|36054.5|36020.7|36034.6|35996.2|10
1651176780000|2022-04-28 20:13:00|36060.2|35992.2|36059.8|35993.2|36060.2|35993.2|36058.5|35989.1|4
1651176790000|2022-04-28 20:13:10|36059.9|35992.7|36057.5|35990|36061.8|35992.9|36057.5|35990|7
1651176800000|2022-04-28 20:13:20|36057.2|35989.1|36050.3|36000.3|36057.2|36001.4|36049.4|35988.9|19
1651176810000|2022-04-28 20:13:30|36051|36001|36050.9|36000.9|36051|36001|36050.3|36000.3|6
1651176820000|2022-04-28 20:13:40|36050.8|36000.8|36052.3|36002.3|36053.1|36003.1|36050.7|36000.7|8
1651176830000|2022-04-28 20:13:50|36052|36002|36054|35996.4|36055.4|36002|36051.7|35994.7|10
1651176840000|2022-04-28 20:14:00|36054.2|35996.2|36054.1|35995.7|36054.5|35996.4|36052.8|35994|10
1651176850000|2022-04-28 20:14:10|36053.1|35994.8|36056.8|35998.7|36058.6|36003.5|36053.1|35990.7|7
1651176860000|2022-04-28 20:14:20|36056.4|35999.4|36058.1|35994.2|36059.5|35999.4|36056.4|35993.5|6
1651176870000|2022-04-28 20:14:30|36053|35990.5|36054.5|35997.7|36054.5|36002.8|36050.5|35990.5|9
1651176880000|2022-04-28 20:14:40|36055.2|35998.7|36056.9|35992.9|36056.9|36002|36052|35992.5|7
1651176890000|2022-04-28 20:14:50|36056.7|35995.4|36058.7|36001.4|36058.7|36006.5|36056|35994.4|9
1651176900000|2022-04-28 20:15:00|36055.5|36005.5|36060.7|35990.1|36061.8|36005.5|36055.5|35990.1|16
1651176910000|2022-04-28 20:15:10|36060.9|35990|36056.5|35996.8|36061|36002.7|36052.6|35990|16
1651176920000|2022-04-28 20:15:20|36056.8|35996.5|36057.1|35998.3|36057.4|35999.3|36056.6|35996.5|9
1651176930000|2022-04-28 20:15:30|36056.7|35998.2|36057.7|35993.3|36057.7|35998.3|36056.6|35993.3|8
1651176940000|2022-04-28 20:15:40|36057.6|35993.2|36057.4|36000.7|36059.2|36006|36055.2|35993.2|8
1651176950000|2022-04-28 20:15:50|36050.6|36000.6|36054.9|35987.9|36058.3|36000.6|36050.6|35987.8|20
1651176960000|2022-04-28 20:16:00|36055.1|35990.6|36054.9|35990.5|36055.7|35991|36054.2|35988|11
1651176970000|2022-04-28 20:16:10|36055|35988.8|36054.9|35990.9|36055.1|35990.9|36053.7|35988.7|10
1651176980000|2022-04-28 20:16:20|36051.5|36001.5|36052.2|36002.2|36056.7|36002.2|36051.1|35997.4|9
1651176990000|2022-04-28 20:16:30|36055.7|35997.6|36055|35992|36056.7|35998.6|36053.6|35991.4|17
1651177000000|2022-04-28 20:16:40|36053.9|35991.8|36053.3|36003.3|36057.2|36003.3|36053.3|35991.3|16
1651177010000|2022-04-28 20:16:50|36052.8|36002.8|36063.1|35995.1|36063.1|36009.5|36051.9|35994.5|14
1651177020000|2022-04-28 20:17:00|36060.7|36002.5|36063.7|36000.7|36064.2|36002.5|36060.7|35997.7|13
1651177030000|2022-04-28 20:17:10|36062.5|36001.8|36063.3|36000|36063.7|36001.8|36062.5|35999.9|10
1651177040000|2022-04-28 20:17:20|36063.4|36001.6|36059.8|36009.8|36064.1|36009.8|36059.8|35998.9|11
1651177050000|2022-04-28 20:17:30|36059.5|36009.5|36042|36022|36064.4|36022|36039.4|35997.7|10
1651177060000|2022-04-28 20:17:40|36041.7|36021.7|36061|36002.7|36064.3|36022.5|36041.7|35999|9
1651177070000|2022-04-28 20:17:50|36061.7|36003.2|36061.6|36001.5|36062.4|36003.7|36061.5|36001.5|7
1651177080000|2022-04-28 20:18:00|36060.1|36001.7|36057.3|36007.3|36063|36007.3|36057|35998.5|8
1651177090000|2022-04-28 20:18:10|36057|36007|36061.1|36003.4|36061.2|36007|36057|36001.5|5
1651177100000|2022-04-28 20:18:20|36060.6|36003.9|36062|36000.1|36066|36007.6|36057.6|35998.8|12
1651177110000|2022-04-28 20:18:30|36063|35998.1|36061.3|35991.2|36063.3|36007.4|36057.4|35991.2|8
1651177120000|2022-04-28 20:18:40|36064|35993.4|36062.9|36000.6|36065.5|36000.6|36062.9|35993.4|6
1651177130000|2022-04-28 20:18:50|36062.3|36002.3|36065.8|35997|36065.8|36002.3|36062.3|35996.8|5
1651177140000|2022-04-28 20:19:00|36065.5|35997.9|36055.6|36005.6|36065.5|36006.3|36055.6|35997.9|10
1651177150000|2022-04-28 20:19:10|36056.4|36006.4|36056.3|36006.3|36062|36006.4|36055.8|35997.4|11
1651177160000|2022-04-28 20:19:20|36056.2|36006.2|36059|36001.6|36060.5|36006.2|36056.2|35999.2|12
1651177170000|2022-04-28 20:19:30|36059.5|36000.8|36053.8|36003.8|36059.5|36005|36053.8|35998.8|12
1651177180000|2022-04-28 20:19:40|36053.7|36003.7|36060.3|35999.3|36062.7|36003.7|36053.6|35996.4|27
1651177190000|2022-04-28 20:19:50|36060.9|35998|36061.5|35998.7|36062.1|36000.5|36059.2|35995.9|14
1651177200000|2022-04-28 20:20:00|36061.1|35997.6|36054.9|36004.9|36062.6|36004.9|36054.9|35995.7|9
1651177210000|2022-04-28 20:20:10|36058.2|36000.7|36060.3|36000.5|36060.3|36002.1|36057.6|36000.5|10
1651177220000|2022-04-28 20:20:20|36059.6|36000.8|36059.7|36001.8|36060.6|36006.6|36055.9|36000.8|8
1651177230000|2022-04-28 20:20:30|36056.3|36006.3|36060|36001.2|36060.1|36006.3|36056.3|36001.2|8
1651177240000|2022-04-28 20:20:40|36060.4|36002.4|36062|35999.3|36063|36002.4|36060.4|35998.5|9
1651177250000|2022-04-28 20:20:50|36056.2|36006.2|36061|35999.1|36063|36008.4|36056.2|35998.4|16
1651177260000|2022-04-28 20:21:00|36064.4|35997.4|36058.5|36008.5|36064.4|36009.7|36055.8|35996.8|17
1651177270000|2022-04-28 20:21:10|36059.4|36009.4|36060.4|36003.2|36060.4|36010.2|36057.2|36003.2|9
1651177280000|2022-04-28 20:21:20|36060.3|36002.8|36060.9|36002.9|36060.9|36007.6|36057.6|36002.8|6
1651177290000|2022-04-28 20:21:30|36061.8|35995.6|36057.7|36007.7|36061.8|36009.1|36057.7|35995.6|7
1651177300000|2022-04-28 20:21:40|36057.1|36007.1|36061.9|35998.6|36061.9|36007.3|36057.1|35996.4|7
1651177310000|2022-04-28 20:21:50|36061.6|35999.8|36059.4|35995.9|36061.9|35999.8|36056.9|35994.4|11
1651177320000|2022-04-28 20:22:00|36059|35996.5|36059.5|36002.7|36060.4|36008.3|36057.3|35995.2|10
1651177330000|2022-04-28 20:22:10|36059.6|36002.3|36060.2|36002.7|36060.5|36007.1|36056.9|36002.2|11
1651177340000|2022-04-28 20:22:20|36056.9|36006.9|36060.3|36000.4|36060.3|36008.9|36056.9|35998.2|8
1651177350000|2022-04-28 20:22:30|36061.1|35995.9|36060.4|35998.2|36061.1|36000.5|36058.9|35995.9|8
1651177360000|2022-04-28 20:22:40|36060.5|35995.9|36056.9|36006.9|36060.8|36008.9|36056.9|35995.9|8
1651177370000|2022-04-28 20:22:50|36060.5|36004.3|36062|36005|36062|36005|36060.5|36004.3|2
1651177380000|2022-04-28 20:23:00|36045.8|36025.8|36045.6|36025.6|36045.8|36025.8|36045.6|36025.6|4
1651177390000|2022-04-28 20:23:10|36044.5|36024.5|36057.2|35997.5|36058.5|36024.5|36044.5|35997|14
1651177400000|2022-04-28 20:23:20|36057.5|35997.3|36053.4|36003.4|36057.5|36004.5|36052.9|35993|25
1651177410000|2022-04-28 20:23:30|36053.5|36003.5|36056.2|35999.1|36058.7|36005.6|36053.5|35999.1|16
1651177420000|2022-04-28 20:23:40|36055.7|35999.4|36056.7|35993|36058.6|36003.3|36053|35993|17
1651177430000|2022-04-28 20:23:50|36058.1|35994.4|36057.2|35995.2|36058.1|35996.3|36056.4|35992.6|17
1651177440000|2022-04-28 20:24:00|36056.8|35994.1|36054.2|36004.2|36058.3|36007.1|36054.2|35994.1|15
1651177450000|2022-04-28 20:24:10|36058.3|36001.5|36057.2|35995.2|36059.8|36004.6|36054.5|35995.1|16
1651177460000|2022-04-28 20:24:20|36058.9|35994.2|36059.9|35997.3|36059.9|35997.3|36057|35994.2|13
1651177470000|2022-04-28 20:24:30|36058.3|36008.3|36057.9|35997.1|36060.9|36008.6|36056.5|35994.9|13
1651177480000|2022-04-28 20:24:40|36057.1|35994.1|36059.2|35994.1|36059.2|35994.1|36056.9|35994.1|5
1651177490000|2022-04-28 20:24:50|36060|35994.2|36056.3|36006.3|36060.5|36008.6|36055.6|35994.2|11
1651177500000|2022-04-28 20:25:00|36059.4|36002.3|36058.5|36002.2|36059.8|36006.3|36056|36002.1|10
1651177510000|2022-04-28 20:25:10|36057.6|36007.6|36059.9|35994.8|36059.9|36007.8|36057|35994.8|13
1651177520000|2022-04-28 20:25:20|36060|35999.4|36060.7|35996.3|36060.8|35999.4|36058.1|35995.7|8
1651177530000|2022-04-28 20:25:30|36058.3|36008.3|36056.9|36006.9|36058.3|36008.3|36056|36006|6
1651177540000|2022-04-28 20:25:40|36059.6|36001.7|36059.5|35997.3|36061|36003|36057.6|35995.2|11
1651177550000|2022-04-28 20:25:50|36058.2|36008.2|36058.6|36001.9|36058.6|36008.2|36055.5|36001.9|5
1651177560000|2022-04-28 20:26:00|36056|36006|36059|36002|36059|36006|36056|36002|2
1651177570000|2022-04-28 20:26:10|36059.3|36001.8|36060|36003|36060|36009.3|36057.8|36001.8|5
1651177580000|2022-04-28 20:26:20|36044.2|36024.2|36044.2|36024.2|36044.2|36024.2|36044.2|36024.2|1
1651177590000|2022-04-28 20:26:30|36043.4|36023.4|36060|36003|36060|36023.4|36043.4|36003|2
1651177600000|2022-04-28 20:26:40|36059|35996.1|36057.8|35994.6|36059.5|35997.3|36056.1|35994|10
1651177610000|2022-04-28 20:26:50|36058.1|35993.7|36055.8|36005.8|36058.2|36005.9|36055.8|35993.7|12
1651177620000|2022-04-28 20:27:00|36055.6|36005.6|36059.2|36001.3|36059.2|36006|36055.2|36001.3|7
1651177630000|2022-04-28 20:27:10|36058.3|36005.2|36057.1|36007.1|36059.1|36007.7|36054.8|36001.6|11
1651177640000|2022-04-28 20:27:20|36056.4|36006.4|36061|36003|36061|36024.9|36044.9|36003|4
1651177650000|2022-04-28 20:27:30|36044.9|36024.9|36044.9|36024.9|36044.9|36024.9|36044.9|36024.9|1
1651177660000|2022-04-28 20:27:40|36043.5|36023.5|36044|36024|36044|36024|36043.5|36023.5|3
1651177670000|2022-04-28 20:27:50|36043.2|36023.2|36062.4|35993.4|36062.6|36023.2|36043.2|35993.4|7
1651177680000|2022-04-28 20:28:00|36061.5|36022.2|36042.2|36022.2|36061.5|36023.1|36039.3|36019.3|18
1651177690000|2022-04-28 20:28:10|36041.2|36021.2|36056.9|36006.9|36059|36021.2|36040.2|36000.7|8
1651177700000|2022-04-28 20:28:20|36057.2|36007.2|36060.8|36002.6|36060.8|36008.1|36056.9|36002.6|7
1651177710000|2022-04-28 20:28:30|36060.7|36002.5|36061.7|36002.7|36061.7|36004.3|36060.6|36002.4|7
1651177720000|2022-04-28 20:28:40|36060.9|36010.9|36057.8|35995.5|36060.9|36010.9|36055.7|35994.8|12
1651177730000|2022-04-28 20:28:50|36055.6|35996.1|36058.4|36002.1|36058.9|36007.5|36054.5|35995.9|15
1651177740000|2022-04-28 20:29:00|36061.1|35999.5|36057.1|36007.1|36061.1|36008.3|36057.1|35997.1|18
1651177750000|2022-04-28 20:29:10|36056.7|36006.7|36061.5|36001.1|36066.7|36009.4|36056.7|35998.4|23
1651177760000|2022-04-28 20:29:20|36062.1|35999.8|36062.2|36000.8|36062.8|36001.7|36059.8|35998.9|22
1651177770000|2022-04-28 20:29:30|36062.6|35999.4|36062.9|36001.5|36063.1|36002.1|36061.3|35999.4|17
1651177780000|2022-04-28 20:29:40|36061.7|36001.1|36062.1|36001.7|36063.2|36008.5|36058.5|35997.9|23
1651177790000|2022-04-28 20:29:50|36061.7|36001.4|36059.5|35996.9|36066.8|36009.3|36058.7|35996|25
1651177800000|2022-04-28 20:30:00|36059.4|36009.4|36054.7|35990.7|36061.3|36009.4|36052.1|35969.6|35
1651177810000|2022-04-28 20:30:10|36059.4|35989.1|36053.5|35988.2|36059.4|35989.1|36051.7|35974.8|34
1651177820000|2022-04-28 20:30:20|36053.9|35987.4|36053.4|35987.7|36054.4|35988.4|36052.9|35987.2|16
1651177830000|2022-04-28 20:30:30|36053.7|35987.4|36052.4|35987.7|36053.7|35994.1|36050.5|35987.1|16
1651177840000|2022-04-28 20:30:40|36052.8|35988|36053.5|35986.5|36053.5|35989.7|36051|35986.2|12
1651177850000|2022-04-28 20:30:50|36053.4|35985.6|36050.4|35991.7|36053.5|35999.9|36049.3|35985.6|14
1651177860000|2022-04-28 20:31:00|36051.5|35991.4|36051.4|35991.8|36052.3|35993.7|36051.3|35991.2|10
1651177870000|2022-04-28 20:31:10|36051.5|35992.2|36052.5|35987.9|36052.7|35993.7|36051.5|35987.9|14
1651177880000|2022-04-28 20:31:20|36052.7|35987.3|36052.5|35994.9|36052.7|36000|36049|35986.6|10
1651177890000|2022-04-28 20:31:30|36052.6|35993.3|36053.5|35989.5|36053.5|35993.3|36052.1|35986.7|6
1651177900000|2022-04-28 20:31:40|36053.3|35987.5|36053.8|35988.3|36054|35990.5|36053.3|35986.5|10
1651177910000|2022-04-28 20:31:50|36053.7|35986.4|36049.7|35991.3|36053.8|36000.7|36048.9|35986.4|13
1651177920000|2022-04-28 20:32:00|36049.9|35990.1|36053.3|35994.4|36053.3|35995.6|36049.9|35990.1|14
1651177930000|2022-04-28 20:32:10|36053.6|35994|36056.7|35995.8|36057.3|36003|36052.9|35989.6|20
1651177940000|2022-04-28 20:32:20|36057.1|35995.7|36057.3|35996.1|36057.9|35998.1|36056.7|35995.6|17
1651177950000|2022-04-28 20:32:30|36057|35997.4|36057|35996.4|36059.5|36003.5|36053.4|35991.5|11
1651177960000|2022-04-28 20:32:40|36057.4|35995.7|36058.4|35991.5|36058.4|35997.5|36056.8|35990.4|11
1651177970000|2022-04-28 20:32:50|36058.2|35990.5|36056.2|35998.6|36058.2|36002.9|36052.7|35989.5|13
1651177980000|2022-04-28 20:33:00|36055.6|35999|36055.7|35998.1|36056.2|36002.3|36051.9|35995.7|9
1651177990000|2022-04-28 20:33:10|36057.3|35992.4|36057.2|35989.3|36057.9|35994.2|36055.7|35989.3|13
1651178000000|2022-04-28 20:33:20|36057.4|35990.2|36056.5|35993.5|36057.4|35993.5|36056.4|35989.3|10
1651178010000|2022-04-28 20:33:30|36058.2|35992.4|36055.2|35996.3|36058.2|35997.5|36054.7|35988.5|8
1651178020000|2022-04-28 20:33:40|36055.5|35995.7|36054.9|35994.9|36056|35995.7|36054.9|35994|8
1651178030000|2022-04-28 20:33:50|36057.6|35994.5|36055.7|35998.2|36057.6|36002.3|36052.1|35989.8|10
1651178040000|2022-04-28 20:34:00|36056.1|35989.4|36057.4|35983.9|36058|35990.2|36055.5|35981.9|9
1651178050000|2022-04-28 20:34:10|36057.2|35983.8|36055.7|35988.3|36057.7|35994.1|36054.5|35981.5|10
1651178060000|2022-04-28 20:34:20|36056|35987.4|36056.4|35987.4|36056.4|35988|36055.8|35987.2|7
1651178070000|2022-04-28 20:34:30|36057.3|35988.2|36056.8|35997|36057.7|35999.3|36055.1|35988.2|16
1651178080000|2022-04-28 20:34:40|36057.6|35998|36060|35997.8|36061.2|36000.8|36056.8|35995.7|17
1651178090000|2022-04-28 20:34:50|36059.9|35994.9|36059.1|35995.1|36062|35996.3|36059.1|35992.5|16
1651178100000|2022-04-28 20:35:00|36059.4|35991.3|36059.4|35994.6|36061.3|35994.6|36059.4|35989.3|10
1651178110000|2022-04-28 20:35:10|36058.8|35996.4|36060.9|35991.6|36061.2|35996.4|36058.8|35991.2|9
1651178120000|2022-04-28 20:35:20|36060.6|35991.5|36057.8|35993.2|36060.6|35998.5|36057.5|35991.5|13
1651178130000|2022-04-28 20:35:30|36057.9|35993.6|36061.7|35991.1|36061.7|35993.6|36057.9|35991.1|5
1651178140000|2022-04-28 20:35:40|36061.3|35995.5|36058.7|36000|36061.6|36005.4|36055.4|35993.5|11
1651178150000|2022-04-28 20:35:50|36059.1|36000.7|36059.3|35998.9|36059.3|36000.8|36059.1|35998.9|5
1651178160000|2022-04-28 20:36:00|36059|35996.2|36058.6|35992.5|36059.7|35997|36058.6|35991.3|7
1651178170000|2022-04-28 20:36:10|36059|35990.9|36057.8|35997.9|36059.4|36000.6|36057|35990.3|4
1651178180000|2022-04-28 20:36:20|36059.3|35994.3|36060.3|35993.1|36060.3|35995.2|36058.4|35992.5|11
1651178190000|2022-04-28 20:36:30|36059.3|35994.2|36057.4|36001.1|36059.3|36001.1|36049.5|35993.4|7
1651178200000|2022-04-28 20:36:40|36058.1|36000.3|36058.5|35993.6|36059.8|36000.3|36057.9|35993.6|10
1651178210000|2022-04-28 20:36:50|36059.4|35996.4|36060.3|35993.3|36060.6|35996.4|36058.9|35993.3|7
1651178220000|2022-04-28 20:37:00|36059.9|35997|36055.2|36005.2|36059.9|36005.2|36055.2|35994.9|6
1651178230000|2022-04-28 20:37:10|36058.6|36002.4|36059.3|35997.6|36059.9|36002.4|36058|35994.2|8
1651178240000|2022-04-28 20:37:20|36059.6|35994.1|36056.4|36006.4|36060.4|36006.4|36056.4|35993.3|7
1651178250000|2022-04-28 20:37:30|36058.8|36002.3|36059.7|35998|36060.7|36002.6|36058.8|35997.6|12
1651178260000|2022-04-28 20:37:40|36059.8|35998.1|36058.2|36001.8|36061.2|36005.5|36055.5|35992.5|9
1651178270000|2022-04-28 20:37:50|36058.6|36000.7|36059.3|35998.7|36059.5|36000.7|36058.4|35998|9
1651178280000|2022-04-28 20:38:00|36058.6|35999.1|36060.5|35995.9|36061.1|35999.1|36058.6|35989.4|11
1651178290000|2022-04-28 20:38:10|36060.2|35996|36060.3|35996.7|36060.3|35997.8|36060.2|35996|3
1651178300000|2022-04-28 20:38:20|36060.8|35992.1|36062.5|35990.4|36063|35995.1|36060.6|35987.9|9
1651178310000|2022-04-28 20:38:30|36058|36008|36061.9|36001.9|36062|36008|36058|36001.9|5
1651178320000|2022-04-28 20:38:40|36061.6|35999.1|36062.4|36000.5|36062.4|36000.9|36061.1|35999.1|7
1651178330000|2022-04-28 20:38:50|36061.5|36002.1|36062.2|35997|36062.2|36002.9|36061.4|35997|4
1651178340000|2022-04-28 20:39:00|36062.5|35992|36061.5|35995.3|36062.5|36002.8|36059.4|35992|6
1651178350000|2022-04-28 20:39:10|36061|35998.4|36061.1|35997.1|36061.2|35998.4|36061|35995.9|5
1651178360000|2022-04-28 20:39:20|36063.5|35988|36061.2|35997.7|36063.5|35997.7|36061.2|35988|9
1651178370000|2022-04-28 20:39:30|36061.8|35994.7|36063.2|35999.4|36064|35999.4|36061.8|35994.7|10
1651178380000|2022-04-28 20:39:40|36063|35997.5|36062|36003|36063.6|36008.2|36058.2|35996.6|8
1651178390000|2022-04-28 20:39:50|36062.1|36002.9|36063.8|35997.1|36064.3|36008.2|36058.2|35993|16
1651178400000|2022-04-28 20:40:00|36063.9|35996.5|36062.7|35999.3|36063.9|35999.3|36060.8|35996.2|18
1651178410000|2022-04-28 20:40:10|36062.3|35999|36064|35995.3|36064|35999|36062.3|35995.3|8
1651178420000|2022-04-28 20:40:20|36063.9|35995.9|36062.4|36004.3|36063.9|36005.8|36062|35995.9|8
1651178430000|2022-04-28 20:40:30|36062.9|36001.8|36062.8|36002.9|36063.2|36003.2|36062.6|36001.2|15
1651178440000|2022-04-28 20:40:40|36062.5|36002.4|36063|35999|36064.2|36002.4|36062.1|35995.9|11
1651178450000|2022-04-28 20:40:50|36064.1|36000.2|36062.9|35998.9|36064.1|36010.1|36060.1|35998.9|16
1651178460000|2022-04-28 20:41:00|36066|35989.9|36063.5|35989.9|36066.3|35994.1|36062.6|35988.9|18
1651178470000|2022-04-28 20:41:10|36062.6|35987.7|36062.2|35996.3|36063.6|35998.5|36061|35987.7|16
1651178480000|2022-04-28 20:41:20|36062.3|35997.2|36061.7|35992.4|36062.4|35997.4|36061.7|35992.4|11
1651178490000|2022-04-28 20:41:30|36062.1|35986.1|36061.2|35998.3|36063|36000.2|36060.4|35986.1|12
1651178500000|2022-04-28 20:41:40|36061.3|35997.5|36063|35996.6|36063|35997.5|36061.3|35984|5
1651178510000|2022-04-28 20:41:50|36059.3|35994.5|36061.2|35993.2|36062.2|36005|36059.3|35991|11
1651178520000|2022-04-28 20:42:00|36061.9|35993.1|36061.5|35997.8|36062.1|36007.3|36057.3|35993.1|11
1651178530000|2022-04-28 20:42:10|36061.2|35998|36062|35999.5|36062.2|36000.6|36061.2|35998|5
1651178540000|2022-04-28 20:42:20|36061.9|35999.1|36063.8|35993.6|36063.8|36002.3|36061.4|35993.6|12
1651178550000|2022-04-28 20:42:30|36063.2|35993|36064.3|35977.8|36064.3|35995.1|36062.3|35977.6|7
1651178560000|2022-04-28 20:42:40|36063.8|35984.6|36063.5|35987|36078.8|36000.1|36059.6|35984.6|9
1651178570000|2022-04-28 20:42:50|36063.1|35987.5|36061.4|35988.3|36071.9|35990.2|36060|35987.5|13
1651178580000|2022-04-28 20:43:00|36062.7|35987.9|36062.7|35992.2|36064|35992.2|36062.7|35986.6|11
1651178590000|2022-04-28 20:43:10|36063.1|35990.8|36062.3|35991.2|36063.5|35996.9|36060.2|35989.3|14
1651178600000|2022-04-28 20:43:20|36063.5|35992.2|36062.3|35992.5|36063.5|35993.9|36062.3|35991.2|14
1651178610000|2022-04-28 20:43:30|36063.4|35993.2|36062.4|35996.2|36063.4|35999.9|36059.5|35993.2|13
1651178620000|2022-04-28 20:43:40|36061.9|35997.7|36062.6|35990.8|36064.1|35997.7|36061.1|35990.8|12
1651178630000|2022-04-28 20:43:50|36061.6|35991.7|36062.3|35983.3|36064.3|36000|36056.1|35983.3|18
1651178640000|2022-04-28 20:44:00|36064.7|35985.2|36058.3|35991.4|36064.7|35993.2|36056.7|35981.9|20
1651178650000|2022-04-28 20:44:10|36057.8|35991.1|36059.6|35990.2|36059.6|35993.3|36057.5|35987|11
1651178660000|2022-04-28 20:44:20|36059.1|35989.7|36052.6|35993.1|36059.4|35995.7|36052.6|35987.1|12
1651178670000|2022-04-28 20:44:30|36054.3|35991.3|36057.6|35986.1|36058.2|35991.8|36054.3|35984.8|9
1651178680000|2022-04-28 20:44:40|36056.3|35984.8|36053.6|36003.6|36061.4|36003.6|36052.4|35984.8|22
1651178690000|2022-04-28 20:44:50|36058.3|35993.8|36060.6|35990|36062.1|36002.5|36052.5|35987.1|20
1651178700000|2022-04-28 20:45:00|36060.4|35986.6|36060.2|35988.8|36068.5|35989.9|36058.1|35980.8|22
1651178710000|2022-04-28 20:45:10|36060.4|35988|36056.8|35989.9|36060.4|35991|36056.8|35985|21
1651178720000|2022-04-28 20:45:20|36057.7|35989.1|36056.7|35990.4|36060.3|35991.1|36055.9|35988|17
1651178730000|2022-04-28 20:45:30|36054.7|35994.7|36061.3|35987.7|36061.4|35995.3|36054.7|35987|15
1651178740000|2022-04-28 20:45:40|36061|35988.8|36051.2|36001.2|36061|36001.8|36051.2|35988.8|9
1651178750000|2022-04-28 20:45:50|36054.5|35997.6|36060.5|35990.3|36060.5|35997.6|36054.5|35989.4|14
1651178760000|2022-04-28 20:46:00|36054.9|35997.6|36073.4|35962.2|36073.4|35997.6|36054.9|35962.2|14
1651178770000|2022-04-28 20:46:10|36070.9|35965|36057.9|35983.2|36070.9|35991.5|36056.5|35964.7|32
1651178780000|2022-04-28 20:46:20|36060.2|35980.9|36060.4|35990|36070.6|35993.6|36058.4|35968.1|17
1651178790000|2022-04-28 20:46:30|36061.3|35989.1|36062.5|35985.9|36068|35992.2|36057.1|35970|31
1651178800000|2022-04-28 20:46:40|36062.4|35987.1|36070.9|35989.6|36086|35992.6|36062.4|35968.5|28
1651178810000|2022-04-28 20:46:50|36080.6|35984.2|36074.8|35970.9|36086.4|35988.7|36072.3|35957.3|17
1651178820000|2022-04-28 20:47:00|36078|35974.2|36079.1|35986.4|36079.3|35987.2|36070.5|35974.1|22
1651178830000|2022-04-28 20:47:10|36079.7|35985.6|36068|35960|36079.7|36002|36060|35960|12
1651178840000|2022-04-28 20:47:20|36067.4|36002|36069|35982.4|36078.7|36002|36059.2|35958.8|33
1651178850000|2022-04-28 20:47:30|36069.7|35984.2|36058.9|35994.2|36069.7|36002.4|36052.4|35981.9|17
1651178860000|2022-04-28 20:47:40|36060.1|35992.9|36066.8|35992.7|36071.8|36008.6|36057|35967.2|33
1651178870000|2022-04-28 20:47:50|36067.9|35993.2|36059.9|35999.6|36068|36000.4|36057.1|35991.7|21
1651178880000|2022-04-28 20:48:00|36060|36002.1|36058.4|36000.2|36062.3|36007.5|36055.4|35999.9|24
1651178890000|2022-04-28 20:48:10|36059.2|36000.8|36068.4|35969.8|36068.4|36011.3|36058.4|35969.8|19
1651178900000|2022-04-28 20:48:20|36068.6|35967.4|36067.8|35986.9|36076.4|36001.9|36059.2|35967.4|35
1651178910000|2022-04-28 20:48:30|36061.3|35999|36060.6|35992.1|36070.5|36001.9|36058.5|35982.8|37
1651178920000|2022-04-28 20:48:40|36071.6|35983.1|36062.6|35995.4|36071.6|36005.6|36053.8|35983.1|13
1651178930000|2022-04-28 20:48:50|36061.5|35995.8|36061.1|35997|36068.5|36010.4|36057.7|35978.5|20
1651178940000|2022-04-28 20:49:00|36060.7|35997.5|36067.6|35999.7|36072.3|36006|36056|35988.9|32
1651178950000|2022-04-28 20:49:10|36068.3|36001.3|36063.1|36003.7|36070|36003.9|36061.5|35997.2|19
1651178960000|2022-04-28 20:49:20|36063|36002.5|36064.5|36002|36065.9|36003.3|36063|36001.1|13
1651178970000|2022-04-28 20:49:30|36065.1|36002.8|36063.8|36002|36068.7|36003.6|36063.8|36000.2|16
1651178980000|2022-04-28 20:49:40|36065.2|35999.3|36064.3|36000.9|36069.6|36009.6|36057.8|35996|13
1651178990000|2022-04-28 20:49:50|36067|35999.8|36069|36003.2|36069.8|36003.7|36064.4|35998.4|22
1651179000000|2022-04-28 20:50:00|36094.4|35997|36087|35991.4|36097|35997|36078.4|35974.3|24
1651179010000|2022-04-28 20:50:10|36083.6|35990.9|36088.7|35990.5|36090.3|35992.7|36083.6|35985.8|12
1651179020000|2022-04-28 20:50:20|36082.5|35989.8|36088|35993.5|36091.2|35994.8|36082.5|35985.1|14
1651179030000|2022-04-28 20:50:30|36072.7|35995.8|36062.7|36003.7|36075.1|36003.7|36062.7|35995.8|20
1651179040000|2022-04-28 20:50:40|36063.4|36004.2|36070|35995.3|36086|36008|36062.5|35970.7|20
1651179050000|2022-04-28 20:50:50|36070.5|35995.1|36066.2|35993.9|36070.5|35996|36062.9|35993.2|16
1651179060000|2022-04-28 20:51:00|36065.9|35995.7|36072.6|35995.9|36075.8|35997.5|36065.6|35991.5|19
1651179070000|2022-04-28 20:51:10|36070.8|35996.4|36072.3|35997.6|36075.4|35999.1|36069.9|35995.5|14
1651179080000|2022-04-28 20:51:20|36072.5|35996.9|36066.1|36003.5|36077.5|36004.5|36062.8|35996.9|14
1651179090000|2022-04-28 20:51:30|36066.5|36004.2|36073.7|35997.8|36080.5|36006.1|36066.5|35987.5|23
1651179100000|2022-04-28 20:51:40|36073.6|36000.6|36077.9|36008.1|36077.9|36008.1|36073.6|35989.4|14
1651179110000|2022-04-28 20:51:50|36080|35998.9|36079.2|35997.2|36083.2|36007|36076.4|35995.1|20
1651179120000|2022-04-28 20:52:00|36077.6|36004.3|36079.7|36003.3|36083.8|36004.3|36073.6|35999.4|15
1651179130000|2022-04-28 20:52:10|36080.6|36003.8|36087.4|35999.5|36087.4|36016.4|36074.3|35998.9|17
1651179140000|2022-04-28 20:52:20|36086.6|36000.6|36076.4|35994.2|36089.2|36012.9|36069|35991.8|26
1651179150000|2022-04-28 20:52:30|36078|35988|36078.6|35999.6|36081.6|36002.9|36073.8|35988|15
1651179160000|2022-04-28 20:52:40|36070.5|36013.2|36070.4|36011.1|36080.4|36013.2|36070.1|35998.6|14
1651179170000|2022-04-28 20:52:50|36084.1|36004.7|36081.2|36004.8|36084.1|36010.3|36077|36003.6|27
1651179180000|2022-04-28 20:53:00|36081.9|36006.5|36080.8|35994.2|36089.7|36015|36077.6|35968.6|27
1651179190000|2022-04-28 20:53:10|36080|36000.7|36079.3|35999.5|36083.9|36000.7|36077.2|35991.9|12
1651179200000|2022-04-28 20:53:20|36080.5|35999.9|36075.9|36008.5|36081.9|36009|36073|35993.7|12
1651179210000|2022-04-28 20:53:30|36075.4|36005.3|36078.4|36005|36083.3|36008.9|36073.3|35999|16
1651179220000|2022-04-28 20:53:40|36078.6|36007.9|36080.3|36007.6|36086.7|36019.5|36069.3|36003|21
1651179230000|2022-04-28 20:53:50|36085.2|36000.8|36077.7|35999.9|36089|36014|36076.3|35968.2|32
1651179240000|2022-04-28 20:54:00|36078.9|35997.7|36078.3|35997.5|36081.8|35998.7|36077.5|35992.2|8
1651179250000|2022-04-28 20:54:10|36078.1|35997.7|36077.1|36005.6|36080.8|36012|36072.4|35997.7|13
1651179260000|2022-04-28 20:54:20|36078.1|36002.3|36073.4|36008.3|36079.6|36040|36056.8|36001.9|16
1651179270000|2022-04-28 20:54:30|36074.1|36007.1|36079.2|35993.3|36085.7|36014|36073.4|35987.4|27
1651179280000|2022-04-28 20:54:40|36075.7|35995.5|36079.4|35998|36083.2|35999|36074.4|35989.1|18
1651179290000|2022-04-28 20:54:50|36079.7|35997.4|36074.9|36006.7|36079.7|36007.3|36073|35996.3|21
1651179300000|2022-04-28 20:55:00|36089|36003.3|36086|36005|36093.5|36007.4|36081.8|35992.2|22
1651179310000|2022-04-28 20:55:10|36088.2|36003.7|36089.6|36001.7|36090.8|36009.6|36085.5|36001.7|18
1651179320000|2022-04-28 20:55:20|36088.4|36003|36088.3|36003|36093.3|36004.1|36088.3|36001.6|11
1651179330000|2022-04-28 20:55:30|36078.3|36010|36079.5|36008.3|36079.8|36012.3|36077|36006.7|13
1651179340000|2022-04-28 20:55:40|36083.7|36018.8|36081.1|36013.9|36083.7|36018.8|36079.7|36010.5|12
1651179350000|2022-04-28 20:55:50|36081|36015.2|36081.9|36011.4|36081.9|36015.2|36079.7|36009.6|9
1651179360000|2022-04-28 20:56:00|36082.1|36011|36083.2|36008.5|36086.7|36011|36082.1|36004|11
1651179370000|2022-04-28 20:56:10|36085|36016.8|36084.9|36011|36086.3|36016.8|36080|36010.7|14
1651179380000|2022-04-28 20:56:20|36084.4|36011.6|36084.5|36010.7|36087.9|36012.5|36083.9|36009.5|20
1651179390000|2022-04-28 20:56:30|36086|36012.5|36085.5|36007|36088.6|36012.5|36083.9|36005.4|19
1651179400000|2022-04-28 20:56:40|36087.3|36006.2|36078|36005.3|36090.3|36020.2|36077.4|36003|17
1651179410000|2022-04-28 20:56:50|36088.3|36006|36085|36008.1|36092.6|36012.8|36080.9|36003.8|21
1651179420000|2022-04-28 20:57:00|36083.2|36007.4|36106.5|36010.6|36120.6|36010.6|36083.2|35992.8|10
1651179430000|2022-04-28 20:57:10|36125.8|36008.1|36114.9|35999.5|36125.8|36008.1|36110.4|35998.8|14
1651179440000|2022-04-28 20:57:20|36109.7|35999.3|36108.9|36008.1|36126.4|36010.9|36107.1|35999.3|10
1651179450000|2022-04-28 20:57:30|36108.8|36010|36088.7|36007|36108.9|36010|36088.7|35998.6|11
1651179460000|2022-04-28 20:57:40|36093.4|36000|36089.4|35998.8|36096.6|36007|36085.1|35989.7|11
1651179470000|2022-04-28 20:57:50|36094.2|35991.8|36092.3|36003.7|36094.2|36024.7|36082.2|35991.8|8
1651179480000|2022-04-28 20:58:00|36127.2|36007.2|36115.1|36005.2|36127.2|36011.4|36108.9|35996.2|21
1651179490000|2022-04-28 20:58:10|36116|36005.3|36119.8|36007.9|36120.2|36009|36103.7|36003.8|17
1651179500000|2022-04-28 20:58:20|36120|36005.2|36098|35998.1|36121.6|36008|36095.5|35998.1|12
1651179510000|2022-04-28 20:58:30|36090.8|36001.8|36092.9|35991.3|36099.5|36007|36088.5|35991.3|29
1651179520000|2022-04-28 20:58:40|36116.8|35996.8|36096.6|35976.6|36116.8|35996.8|36079|35959|37
1651179530000|2022-04-28 20:58:50|36100.1|35980.1|36107.2|35987.2|36115.5|35995.5|36098|35978|36
1651179540000|2022-04-28 20:59:00|36108.3|35988.3|36110.2|35990.2|36116.9|35996.9|36106.5|35986.5|30
1651179550000|2022-04-28 20:59:10|36112.1|35992.1|36102.2|35982.2|36120.3|36000.3|36102.2|35982.2|31
1651179560000|2022-04-28 20:59:20|36102.3|35982.3|36104.4|35999.4|36104.6|36018.5|36090|35970|34
1651179570000|2022-04-28 20:59:30|36113.7|35993.7|36106.3|35986.3|36117.8|35997.8|36101.4|35981.4|36
1651179580000|2022-04-28 20:59:40|36107.7|35987.7|36105.1|35985.1|36117.4|35997.4|36099.5|35979.5|34
1651179590000|2022-04-28 20:59:50|36105.3|35985.3|36094.9|35974.9|36113.3|35993.3|36089.9|35969.9|31
1651179600000|2022-04-28 21:00:00|36084.8|35964.8|36081|35961|36088.1|35968.1|36080|35960|7
1651179610000|2022-04-28 21:00:10|36083.2|35963.2|36084.8|35964.8|36084.8|35964.8|36083.2|35963.2|2
1651179620000|2022-04-28 21:00:20|36084.5|35964.5|36082.7|35962.7|36084.8|35964.8|36082.7|35962.7|3
1651179630000|2022-04-28 21:00:30|36084.7|35964.7|36077.7|35957.7|36084.7|35964.7|36077.7|35957.7|5
1651179640000|2022-04-28 21:00:40|36074.8|35954.8|36079.4|35959.4|36079.4|35959.4|36074.8|35954.8|2
1651179650000|2022-04-28 21:00:50|36073.2|35953.2|36073.2|35953.2|36073.2|35953.2|36073.2|35953.2|1
1651179660000|2022-04-28 21:01:00|36074.4|35954.4|36074.7|35954.7|36074.7|35954.7|36073.2|35953.2|3
1651179680000|2022-04-28 21:01:20|36073.1|35953.1|36075.3|35955.3|36075.3|35955.3|36073.1|35953.1|2
1651179690000|2022-04-28 21:01:30|36075.4|35955.4|36076.9|35956.9|36076.9|35956.9|36075.4|35955.4|5
1651179710000|2022-04-28 21:01:50|36076.8|35956.8|36076.8|35956.8|36076.8|35956.8|36076.8|35956.8|1
1651179720000|2022-04-28 21:02:00|36077.5|35957.5|36077.5|35957.5|36077.5|35957.5|36077.5|35957.5|1
1651179730000|2022-04-28 21:02:10|36076.4|35956.4|36075|35955|36076.4|35956.4|36075|35955|2
1651179740000|2022-04-28 21:02:20|36076.6|35956.6|36076.6|35956.6|36076.6|35956.6|36076.6|35956.6|1
1651179750000|2022-04-28 21:02:30|36077.2|35957.2|36074.3|35954.3|36077.2|35957.2|36074.3|35954.3|3
1651179760000|2022-04-28 21:02:40|36073.7|35953.7|36073.5|35953.5|36073.7|35953.7|36072.7|35952.7|3
1651179790000|2022-04-28 21:03:10|36071.1|35951.1|36062.7|35942.7|36071.1|35951.1|36062.7|35942.7|11
1651179800000|2022-04-28 21:03:20|36063.6|35943.6|36063.6|35943.6|36063.6|35943.6|36063.6|35943.6|1
1651179810000|2022-04-28 21:03:30|36063.5|35943.5|36060.8|35940.8|36063.7|35943.7|36060.8|35940.8|3
1651179820000|2022-04-28 21:03:40|36059.8|35939.8|36059.8|35939.8|36059.8|35939.8|36059.8|35939.8|1
1651179840000|2022-04-28 21:04:00|36064.7|35944.7|36064.7|35944.7|36064.8|35944.8|36064.7|35944.7|3
1651179850000|2022-04-28 21:04:10|36060.4|35940.4|36061.4|35941.4|36061.4|35941.4|36060.4|35940.4|2
1651179860000|2022-04-28 21:04:20|36062.5|35942.5|36062.4|35942.4|36062.5|35942.5|36062.4|35942.4|2
1651179870000|2022-04-28 21:04:30|36061.8|35941.8|36061.8|35941.8|36061.8|35941.8|36061.8|35941.8|1
1651179880000|2022-04-28 21:04:40|36064.2|35944.2|36062.3|35942.3|36064.2|35944.2|36062.3|35942.3|3
1651179900000|2022-04-28 21:05:00|36058.4|35938.4|36061.6|35941.6|36061.6|35941.6|36055.2|35935.2|7
1651179910000|2022-04-28 21:05:10|36063.3|35943.3|36060.4|35940.4|36063.3|35943.3|36058.9|35938.9|5
1651179920000|2022-04-28 21:05:20|36061.6|35941.6|36061.6|35941.6|36061.6|35941.6|36061.6|35941.6|1
1651179930000|2022-04-28 21:05:30|36062.7|35942.7|36064.2|35944.2|36064.2|35944.2|36062.7|35942.7|2
1651179950000|2022-04-28 21:05:50|36065|35945|36065|35945|36065|35945|36065|35945|1
1651179960000|2022-04-28 21:06:00|36065.9|35945.9|36065.9|35945.9|36065.9|35945.9|36065.9|35945.9|1
1651179970000|2022-04-28 21:06:10|36067.2|35947.2|36067.9|35947.9|36067.9|35947.9|36067.2|35947.2|2
1651179980000|2022-04-28 21:06:20|36066.9|35946.9|36067.9|35947.9|36067.9|35947.9|36066.9|35946.9|2
1651180000000|2022-04-28 21:06:40|36067.6|35947.6|36065.1|35945.1|36067.6|35947.6|36065.1|35945.1|2
1651180020000|2022-04-28 21:07:00|36065.3|35945.3|36065.5|35945.5|36065.5|35945.5|36065.1|35945.1|3
1651180030000|2022-04-28 21:07:10|36062.8|35942.8|36059.9|35939.9|36068.5|35948.5|36059.9|35939.9|12
1651180040000|2022-04-28 21:07:20|36060.1|35940.1|36064.1|35944.1|36064.1|35944.1|36060|35940|6
1651180050000|2022-04-28 21:07:30|36061.8|35941.8|36067.6|35947.6|36068.5|35948.5|36061.8|35941.8|4
1651180060000|2022-04-28 21:07:40|36068.3|35948.3|36066.4|35946.4|36068.3|35948.3|36066.4|35946.4|2
1651180070000|2022-04-28 21:07:50|36066|35946|36066|35946|36066|35946|36066|35946|1
1651180080000|2022-04-28 21:08:00|36071.9|35951.9|36071|35951|36071.9|35951.9|36070|35950|5
1651180090000|2022-04-28 21:08:10|36070|35950|36067.3|35947.3|36070|35950|36067.3|35947.3|4
1651180100000|2022-04-28 21:08:20|36069.5|35949.5|36070.5|35950.5|36070.5|35950.5|36069.5|35949.5|5
1651180110000|2022-04-28 21:08:30|36068.2|35948.2|36062.5|35942.5|36068.2|35948.2|36062.5|35942.5|2
1651180120000|2022-04-28 21:08:40|36065.1|35945.1|36065.1|35945.1|36065.1|35945.1|36065.1|35945.1|1
1651180130000|2022-04-28 21:08:50|36066.2|35946.2|36066.7|35946.7|36066.7|35946.7|36066.2|35946.2|3
1651180140000|2022-04-28 21:09:00|36064.3|35944.3|36063.2|35943.2|36064.3|35944.3|36063.2|35943.2|2
1651180150000|2022-04-28 21:09:10|36066.3|35946.3|36066.3|35946.3|36066.3|35946.3|36066.2|35946.2|3
1651180160000|2022-04-28 21:09:20|36065.8|35945.8|36065.8|35945.8|36065.8|35945.8|36065.8|35945.8|1
1651180180000|2022-04-28 21:09:40|36067|35947|36067|35947|36067|35947|36067|35947|1
1651180190000|2022-04-28 21:09:50|36067.5|35947.5|36067.5|35947.5|36067.5|35947.5|36067.5|35947.5|1
1651180200000|2022-04-28 21:10:00|36066.6|35946.6|36078.6|35958.6|36083.2|35963.2|36066.6|35946.6|6
1651180210000|2022-04-28 21:10:10|36071.9|35951.9|36076.9|35956.9|36088.1|35968.1|36071.9|35951.9|8
1651180220000|2022-04-28 21:10:20|36053.5|35933.5|36061.4|35941.4|36061.4|35941.4|36053.5|35933.5|2
1651180230000|2022-04-28 21:10:30|36058.2|35938.2|36061.1|35941.1|36068.9|35948.9|36058.2|35938.2|5
1651180240000|2022-04-28 21:10:40|36058.1|35938.1|36054.6|35934.6|36062.9|35942.9|36054.6|35934.6|6
1651180250000|2022-04-28 21:10:50|36075.6|35955.6|36069.7|35949.7|36075.6|35955.6|36063.3|35943.3|4
1651180260000|2022-04-28 21:11:00|36071.6|35951.6|36063.3|35943.3|36071.6|35951.6|36063.3|35943.3|4
1651180270000|2022-04-28 21:11:10|36066.7|35946.7|36067.5|35947.5|36072.7|35952.7|36066.7|35946.7|5
1651180280000|2022-04-28 21:11:20|36045.6|35925.6|36045.6|35925.6|36045.6|35925.6|36045.6|35925.6|1
1651180300000|2022-04-28 21:11:40|36077.6|35957.6|36056.5|35936.5|36077.6|35957.6|36056.5|35936.5|6
1651180310000|2022-04-28 21:11:50|36052.4|35932.4|36052.4|35932.4|36059.4|35939.4|36052.4|35932.4|3
1651180320000|2022-04-28 21:12:00|36063.2|35943.2|36055.9|35935.9|36067.9|35947.9|36055.9|35935.9|9
1651180330000|2022-04-28 21:12:10|36055.8|35935.8|36050.4|35930.4|36055.8|35935.8|36044.1|35924.1|6
1651180340000|2022-04-28 21:12:20|36053|35933|36059|35939|36063.2|35943.2|36046.3|35926.3|7
1651180350000|2022-04-28 21:12:30|36056|35936|36055.7|35935.7|36056|35936|36046.5|35926.5|4
1651180360000|2022-04-28 21:12:40|36060.9|35940.9|36057.9|35937.9|36069.9|35949.9|36051.7|35931.7|9
1651180370000|2022-04-28 21:12:50|36056.2|35936.2|36061.1|35941.1|36061.1|35941.1|36056.2|35936.2|2
1651180380000|2022-04-28 21:13:00|36057.9|35937.9|36061.5|35941.5|36066|35946|36057.9|35937.9|6
1651180390000|2022-04-28 21:13:10|36059.7|35939.7|36043.9|35923.9|36064.1|35944.1|36043.9|35923.9|4
1651180400000|2022-04-28 21:13:20|36040|35920|36037.9|35917.9|36064.3|35944.3|36036.7|35916.7|9
1651180410000|2022-04-28 21:13:30|36053.7|35933.7|36047.2|35927.2|36053.7|35933.7|36041.6|35921.6|11
1651180420000|2022-04-28 21:13:40|36046.8|35926.8|36061.8|35941.8|36067.6|35947.6|36044.1|35924.1|8
1651180430000|2022-04-28 21:13:50|36059|35939|36063.9|35943.9|36068.8|35948.8|36059|35939|14
1651180440000|2022-04-28 21:14:00|36069.5|35949.5|36072|35952|36076.7|35956.7|36046.4|35926.4|14
1651180450000|2022-04-28 21:14:10|36072.4|35952.4|36051.6|35931.6|36072.4|35952.4|36051.6|35931.6|3
1651180460000|2022-04-28 21:14:20|36061.6|35941.6|36071.7|35951.7|36076.1|35956.1|36055.8|35935.8|6
1651180470000|2022-04-28 21:14:30|36068.5|35948.5|36067.3|35947.3|36069.7|35949.7|36066|35946|5
1651180480000|2022-04-28 21:14:40|36051.5|35931.5|36074.8|35954.8|36074.8|35954.8|36051.5|35931.5|5
1651180490000|2022-04-28 21:14:50|36073.4|35953.4|36064|35944|36073.4|35953.4|36064|35944|4
1651180500000|2022-04-28 21:15:00|36062.9|35942.9|36078.2|35958.2|36079.5|35959.5|36055.1|35935.1|7
1651180510000|2022-04-28 21:15:10|36062.6|35942.6|36055.2|35935.2|36064.4|35944.4|36055.2|35935.2|3
1651180520000|2022-04-28 21:15:20|36062.2|35942.2|36052|35932|36062.2|35942.2|36048.6|35928.6|6
1651180530000|2022-04-28 21:15:30|36050.1|35930.1|36072.5|35952.5|36072.5|35952.5|36050.1|35930.1|3
1651180540000|2022-04-28 21:15:40|36065.4|35945.4|36060|35940|36066.3|35946.3|36060|35940|4
1651180550000|2022-04-28 21:15:50|36061.8|35941.8|36073.8|35953.8|36073.8|35953.8|36061.8|35941.8|4
1651180560000|2022-04-28 21:16:00|36060.6|35940.6|36043.9|35923.9|36060.6|35940.6|36043.9|35923.9|4
1651180570000|2022-04-28 21:16:10|36043.8|35923.8|36057.3|35937.3|36063.9|35943.9|36043.8|35923.8|5
1651180580000|2022-04-28 21:16:20|36054.6|35934.6|36071.4|35951.4|36078.3|35958.3|36052.8|35932.8|6
1651180590000|2022-04-28 21:16:30|36065.4|35945.4|36067.1|35947.1|36067.1|35947.1|36062.7|35942.7|4
1651180600000|2022-04-28 21:16:40|36064.2|35944.2|36071.3|35951.3|36073.7|35953.7|36062.7|35942.7|5
1651180610000|2022-04-28 21:16:50|36060.4|35940.4|36043.8|35923.8|36060.4|35940.4|36043.8|35923.8|2
1651180620000|2022-04-28 21:17:00|36085.3|35965.3|36085.3|35965.3|36085.3|35965.3|36085.3|35965.3|1
1651180630000|2022-04-28 21:17:10|36060.4|35940.4|36052.8|35932.8|36063.8|35943.8|36043.9|35923.9|4
1651180640000|2022-04-28 21:17:20|36063.8|35943.8|36057.2|35937.2|36063.8|35943.8|36050.6|35930.6|4
1651180650000|2022-04-28 21:17:30|36052.8|35932.8|36071.3|35951.3|36071.3|35951.3|36052.8|35932.8|4
1651180660000|2022-04-28 21:17:40|36068.1|35948.1|36061.6|35941.6|36071.2|35951.2|36043.9|35923.9|5
1651180670000|2022-04-28 21:17:50|36052.8|35932.8|36071.3|35951.3|36077.4|35957.4|36052.8|35932.8|4
1651180680000|2022-04-28 21:18:00|36065.5|35945.5|36065.8|35945.8|36067.2|35947.2|36062.8|35942.8|4
1651180690000|2022-04-28 21:18:10|36062.1|35942.1|36073.8|35953.8|36073.8|35953.8|36062.1|35942.1|6
1651180700000|2022-04-28 21:18:20|36062.1|35942.1|36062.8|35942.8|36067.2|35947.2|36062.1|35942.1|3
1651180710000|2022-04-28 21:18:30|36067.2|35947.2|36071.3|35951.3|36071.4|35951.4|36062.8|35942.8|5
1651180720000|2022-04-28 21:18:40|36043.9|35923.9|36043.8|35923.8|36043.9|35923.9|36043.7|35923.7|3
1651180730000|2022-04-28 21:18:50|36079.4|35959.4|36043.8|35923.8|36079.4|35959.4|36043.8|35923.8|3
1651180740000|2022-04-28 21:19:00|36070.5|35950.5|36054.5|35934.5|36070.5|35950.5|36050.5|35930.5|4
1651180750000|2022-04-28 21:19:10|36057.2|35937.2|36074.4|35954.4|36074.4|35954.4|36050.5|35930.5|5
1651180760000|2022-04-28 21:19:20|36072.8|35952.8|36063.3|35943.3|36072.8|35952.8|36062.7|35942.7|5
1651180770000|2022-04-28 21:19:30|36062.1|35942.1|36071.3|35951.3|36071.3|35951.3|36062.1|35942.1|4
1651180780000|2022-04-28 21:19:40|36071.2|35951.2|36043.8|35923.8|36071.2|35951.2|36043.8|35923.8|3
1651180790000|2022-04-28 21:19:50|36085.3|35965.3|36043.8|35923.8|36085.3|35965.3|36043.8|35923.8|3
1651180800000|2022-04-28 21:20:00|36043.9|35923.9|36054.6|35934.6|36054.6|35934.6|36043.9|35923.9|3
1651180810000|2022-04-28 21:20:10|36050.7|35930.7|36054.6|35934.6|36061.7|35941.7|36050.7|35930.7|6
1651180820000|2022-04-28 21:20:20|36050.7|35930.7|36071.4|35951.4|36075.2|35955.2|36050.6|35930.6|5
1651180830000|2022-04-28 21:20:30|36071.2|35951.2|36062.2|35942.2|36071.2|35951.2|36062.2|35942.2|3
1651180840000|2022-04-28 21:20:40|36067.2|35947.2|36071.5|35951.5|36071.5|35951.5|36054.6|35934.6|6
1651180850000|2022-04-28 21:20:50|36060.5|35940.5|36064.3|35944.3|36069|35949|36060.5|35940.5|4
1651180860000|2022-04-28 21:21:00|36062.8|35942.8|36059.9|35939.9|36062.8|35942.8|36059.9|35939.9|3
1651180870000|2022-04-28 21:21:10|36057.3|35937.3|36064.9|35944.9|36079.5|35959.5|36054.6|35934.6|9
1651180880000|2022-04-28 21:21:20|36064|35944|36053.2|35933.2|36064|35944|36053.2|35933.2|5
1651180890000|2022-04-28 21:21:30|36053|35933|36073.5|35953.5|36073.5|35953.5|36050.6|35930.6|9
1651180900000|2022-04-28 21:21:40|36072.5|35952.5|36044.2|35924.2|36072.5|35952.5|36044.2|35924.2|4
1651180910000|2022-04-28 21:21:50|36061.2|35941.2|36071.6|35951.6|36085.3|35965.3|36058.3|35938.3|6
1651180920000|2022-04-28 21:22:00|36060.6|35940.6|36068.1|35948.1|36068.1|35948.1|36060.6|35940.6|4
1651180930000|2022-04-28 21:22:10|36063.4|35943.4|36069.2|35949.2|36077.1|35957.1|36051.3|35931.3|6
1651180940000|2022-04-28 21:22:20|36068.1|35948.1|36051.6|35931.6|36068.1|35948.1|36037.5|35917.5|6
1651180950000|2022-04-28 21:22:30|36048.7|35928.7|36072.5|35952.5|36082.3|35962.3|36044.5|35924.5|9
1651180960000|2022-04-28 21:22:40|36046.6|35926.6|36067.2|35947.2|36068.6|35948.6|36043|35923|13
1651180970000|2022-04-28 21:22:50|36072.1|35952.1|36080.3|35960.3|36087.7|35967.7|36072.1|35952.1|12
1651180980000|2022-04-28 21:23:00|36077.8|35957.8|36078.8|35958.8|36080|35960|36072.6|35952.6|12
1651180990000|2022-04-28 21:23:10|36076|35956|36046.5|35926.5|36080.6|35960.6|36046.1|35926.1|8
1651181000000|2022-04-28 21:23:20|36044|35924|36061.1|35941.1|36073.3|35953.3|36044|35924|10
1651181010000|2022-04-28 21:23:30|36064.2|35944.2|36083.8|35963.8|36083.8|35963.8|36057.1|35937.1|8
1651181020000|2022-04-28 21:23:40|36083.3|35963.3|36079.1|35959.1|36096.2|35976.2|36079.1|35959.1|9
1651181030000|2022-04-28 21:23:50|36085.3|35965.3|36081|35961|36085.3|35965.3|36076.9|35956.9|7
1651181040000|2022-04-28 21:24:00|36076.9|35956.9|36083.6|35963.6|36086.2|35966.2|36076.9|35956.9|8
1651181050000|2022-04-28 21:24:10|36042.4|35922.4|36040.9|35920.9|36045|35925|36040.9|35920.9|8
1651181060000|2022-04-28 21:24:20|36042.5|35922.5|36064.4|35944.4|36079.8|35959.8|36042.5|35922.5|9
1651181070000|2022-04-28 21:24:30|36038.1|35918.1|36081.2|35961.2|36083.8|35963.8|36038.1|35918.1|10
1651181080000|2022-04-28 21:24:40|36087.9|35967.9|36083.5|35963.5|36093.2|35973.2|36081.8|35961.8|11
1651181090000|2022-04-28 21:24:50|36080.8|35960.8|36081.9|35961.9|36087.5|35967.5|36080.8|35960.8|9
1651181100000|2022-04-28 21:25:00|36086.6|35966.6|36049.1|35929.1|36087.6|35967.6|36049.1|35929.1|6
1651181110000|2022-04-28 21:25:10|36049.2|35929.2|36045|35925|36049.2|35929.2|36038|35918|9
1651181120000|2022-04-28 21:25:20|36043.6|35923.6|36080.7|35960.7|36080.7|35960.7|36039.2|35919.2|8
1651181130000|2022-04-28 21:25:30|36076.3|35956.3|36096.3|35976.3|36096.3|35976.3|36076.3|35956.3|8
1651181140000|2022-04-28 21:25:40|36079.7|35959.7|36081.2|35961.2|36086.6|35966.6|36075.9|35955.9|10
1651181150000|2022-04-28 21:25:50|36077.2|35957.2|36083.8|35963.8|36088.6|35968.6|36077.2|35957.2|10
1651181160000|2022-04-28 21:26:00|36042.6|35922.6|36040.9|35920.9|36045.2|35925.2|36040.9|35920.9|5
1651181170000|2022-04-28 21:26:10|36039.2|35919.2|36049.3|35929.3|36078|35958|36039.2|35919.2|11
1651181180000|2022-04-28 21:26:20|36049.4|35929.4|36071.7|35951.7|36082.8|35962.8|36039.2|35919.2|11
1651181190000|2022-04-28 21:26:30|36080.1|35960.1|36080.4|35960.4|36080.4|35960.4|36072.6|35952.6|11
1651181200000|2022-04-28 21:26:40|36077.1|35957.1|36080.7|35960.7|36083.1|35963.1|36077|35957|10
1651181210000|2022-04-28 21:26:50|36079.2|35959.2|36049.3|35929.3|36084.1|35964.1|36049.3|35929.3|9
1651181220000|2022-04-28 21:27:00|36049.1|35929.1|36053.5|35933.5|36059.3|35939.3|36049.1|35929.1|9
1651181230000|2022-04-28 21:27:10|36052.5|35932.5|36066.9|35946.9|36066.9|35946.9|36052.5|35932.5|6
1651181240000|2022-04-28 21:27:20|36066.8|35946.8|36067.2|35947.2|36073.2|35953.2|36066.8|35946.8|5
1651181250000|2022-04-28 21:27:30|36067.1|35947.1|36068.1|35948.1|36073.2|35953.2|36067.1|35947.1|8
1651181260000|2022-04-28 21:27:40|36056.9|35936.9|36061.5|35941.5|36064.8|35944.8|36056.9|35936.9|7
1651181270000|2022-04-28 21:27:50|36049.4|35929.4|36064.7|35944.7|36074.8|35954.8|36049.4|35929.4|6
1651181280000|2022-04-28 21:28:00|36049.5|35929.5|36049.5|35929.5|36049.6|35929.6|36049.5|35929.5|3
1651181290000|2022-04-28 21:28:10|36078|35958|36053.1|35933.1|36079.5|35959.5|36053.1|35933.1|7
1651181300000|2022-04-28 21:28:20|36055.4|35935.4|36059.2|35939.2|36059.2|35939.2|36054.2|35934.2|3
1651181310000|2022-04-28 21:28:30|36075.6|35955.6|36067.5|35947.5|36075.6|35955.6|36067.5|35947.5|3
1651181320000|2022-04-28 21:28:40|36064.7|35944.7|36050.1|35930.1|36070.2|35950.2|36050.1|35930.1|3
1651181330000|2022-04-28 21:28:50|36078.2|35958.2|36068.8|35948.8|36078.2|35958.2|36068.8|35948.8|3
1651181340000|2022-04-28 21:29:00|36050.1|35930.1|36059.9|35939.9|36059.9|35939.9|36050.1|35930.1|2
1651181350000|2022-04-28 21:29:10|36067.8|35947.8|36062.6|35942.6|36085.6|35965.6|36062.6|35942.6|7
1651181360000|2022-04-28 21:29:20|36049.6|35929.6|36053.1|35933.1|36055|35935|36049.5|35929.5|4
1651181370000|2022-04-28 21:29:30|36050|35930|36050|35930|36050|35930|36050|35930|1
1651181380000|2022-04-28 21:29:40|36078.2|35958.2|36065|35945|36078.2|35958.2|36065|35945|3
1651181390000|2022-04-28 21:29:50|36050|35930|36050|35930|36050|35930|36050|35930|1
1651181400000|2022-04-28 21:30:00|36049.5|35929.5|36042.7|35922.7|36049.6|35929.6|36039.3|35919.3|10
1651181410000|2022-04-28 21:30:10|36077.3|35957.3|36059.6|35939.6|36077.3|35957.3|36058.9|35938.9|5
1651181420000|2022-04-28 21:30:20|36057|35937|36059.5|35939.5|36059.5|35939.5|36055.8|35935.8|5
1651181430000|2022-04-28 21:30:30|36072.7|35952.7|36064.8|35944.8|36074.9|35954.9|36064.8|35944.8|6
1651181440000|2022-04-28 21:30:40|36064.9|35944.9|36064.8|35944.8|36071.3|35951.3|36064.8|35944.8|4
1651181450000|2022-04-28 21:30:50|36082.1|35962.1|36068.6|35948.6|36082.1|35962.1|36064.8|35944.8|4
1651181460000|2022-04-28 21:31:00|36064.9|35944.9|36053.8|35933.8|36064.9|35944.9|36053.8|35933.8|7
1651181470000|2022-04-28 21:31:10|36054.1|35934.1|36053.7|35933.7|36063.1|35943.1|36053.7|35933.7|5
1651181480000|2022-04-28 21:31:20|36053.4|35933.4|36053.9|35933.9|36076.5|35956.5|36053.4|35933.4|8
1651181490000|2022-04-28 21:31:30|36044.9|35924.9|36046.6|35926.6|36046.6|35926.6|36044.6|35924.6|6
1651181500000|2022-04-28 21:31:40|36078.1|35958.1|36056.8|35936.8|36078.1|35958.1|36056.8|35936.8|6
1651181510000|2022-04-28 21:31:50|36059.8|35939.8|36078.2|35958.2|36078.7|35958.7|36056.8|35936.8|5
1651181520000|2022-04-28 21:32:00|36075.5|35955.5|36071.4|35951.4|36075.5|35955.5|36070.7|35950.7|3
1651181530000|2022-04-28 21:32:10|36070.9|35950.9|36083.7|35963.7|36088.1|35968.1|36070.9|35950.9|6
1651181540000|2022-04-28 21:32:20|36081.9|35961.9|36045.5|35925.5|36081.9|35961.9|36035.5|35915.5|5
1651181550000|2022-04-28 21:32:30|36045.6|35925.6|36057.8|35937.8|36068.1|35948.1|36045.6|35925.6|4
1651181560000|2022-04-28 21:32:40|36057.4|35937.4|36066.7|35946.7|36066.7|35946.7|36054|35934|6
1651181570000|2022-04-28 21:32:50|36079.6|35959.6|36066.8|35946.8|36079.6|35959.6|36066.8|35946.8|4
1651181580000|2022-04-28 21:33:00|36070.4|35950.4|36057.9|35937.9|36070.4|35950.4|36053.3|35933.3|10
1651181590000|2022-04-28 21:33:10|36055.6|35935.6|36056.1|35936.1|36060.4|35940.4|36055|35935|5
1651181600000|2022-04-28 21:33:20|36065.9|35945.9|36059.1|35939.1|36065.9|35945.9|36059.1|35939.1|6
1651181610000|2022-04-28 21:33:30|36047.6|35927.6|36044.1|35924.1|36049.5|35929.5|36044|35924|6
1651181620000|2022-04-28 21:33:40|36045.5|35925.5|36068.4|35948.4|36072.8|35952.8|36045.5|35925.5|7
1651181630000|2022-04-28 21:33:50|36070.3|35950.3|36065|35945|36070.3|35950.3|36065|35945|3
1651181640000|2022-04-28 21:34:00|36073.8|35953.8|36070.6|35950.6|36075.1|35955.1|36070.6|35950.6|4
1651181650000|2022-04-28 21:34:10|36067.9|35947.9|36053.8|35933.8|36086.5|35966.5|36053.7|35933.7|10
1651181660000|2022-04-28 21:34:20|36052.8|35932.8|36051.3|35931.3|36056.7|35936.7|36051.3|35931.3|4
1651181670000|2022-04-28 21:34:30|36072.5|35952.5|36070|35950|36072.5|35952.5|36064|35944|5
1651181680000|2022-04-28 21:34:40|36066.8|35946.8|36066.3|35946.3|36067.9|35947.9|36062|35942|9
1651181690000|2022-04-28 21:34:50|36065.3|35945.3|36065.9|35945.9|36065.9|35945.9|36065.3|35945.3|2
1651181700000|2022-04-28 21:35:00|36067.3|35947.3|36071.6|35951.6|36074.7|35954.7|36067.3|35947.3|3
1651181710000|2022-04-28 21:35:10|36065.3|35945.3|36072.4|35952.4|36082.7|35962.7|36050.4|35930.4|6
1651181720000|2022-04-28 21:35:20|36064|35944|36049.6|35929.6|36064|35944|36049.6|35929.6|9
1651181730000|2022-04-28 21:35:30|36049.5|35929.5|36083|35963|36085.5|35965.5|36048.2|35928.2|18
1651181740000|2022-04-28 21:35:40|36082.3|35962.3|36074.9|35954.9|36083.2|35963.2|36074.9|35954.9|9
1651181750000|2022-04-28 21:35:50|36075|35955|36067.3|35947.3|36078.5|35958.5|36063.5|35943.5|17
1651181760000|2022-04-28 21:36:00|36063.1|35943.1|36048|35928|36063.2|35943.2|36047.5|35927.5|14
1651181770000|2022-04-28 21:36:10|36059.6|35939.6|36054.4|35934.4|36059.6|35939.6|36045.9|35925.9|19
1651181780000|2022-04-28 21:36:20|36057.2|35937.2|36073.5|35953.5|36073.5|35953.5|36048.8|35928.8|11
1651181790000|2022-04-28 21:36:30|36069.8|35949.8|36087.2|35967.2|36087.2|35967.2|36066.6|35946.6|6
1651181800000|2022-04-28 21:36:40|36084|35964|36077.4|35957.4|36084|35964|36077.3|35957.3|4
1651181810000|2022-04-28 21:36:50|36075.5|35955.5|36073.5|35953.5|36075.6|35955.6|36073.5|35953.5|4
1651181820000|2022-04-28 21:37:00|36076.6|35956.6|36053.2|35933.2|36076.6|35956.6|36053.2|35933.2|5
1651181830000|2022-04-28 21:37:10|36051.6|35931.6|36052.7|35932.7|36056.5|35936.5|36051.6|35931.6|5
1651181840000|2022-04-28 21:37:20|36061.7|35941.7|36068.8|35948.8|36068.8|35948.8|36054.2|35934.2|9
1651181850000|2022-04-28 21:37:30|36072|35952|36069.3|35949.3|36072|35952|36059.3|35939.3|6
1651181860000|2022-04-28 21:37:40|36064.8|35944.8|36077|35957|36080.6|35960.6|36064.8|35944.8|8
1651181870000|2022-04-28 21:37:50|36075.8|35955.8|36056.3|35936.3|36075.8|35955.8|36056.3|35936.3|2
1651181880000|2022-04-28 21:38:00|36071.4|35951.4|36068.3|35948.3|36071.4|35951.4|36061.6|35941.6|11
1651181890000|2022-04-28 21:38:10|36064.1|35944.1|36063.5|35943.5|36066.7|35946.7|36061.8|35941.8|6
1651181900000|2022-04-28 21:38:20|36065|35945|36062.7|35942.7|36065|35945|36062.7|35942.7|2
1651181910000|2022-04-28 21:38:30|36039.4|35919.4|36078.2|35958.2|36078.2|35958.2|36039.4|35919.4|5
1651181920000|2022-04-28 21:38:40|36068.9|35948.9|36058.2|35938.2|36068.9|35948.9|36058.2|35938.2|4
1651181930000|2022-04-28 21:38:50|36058.3|35938.3|36055.2|35935.2|36060.1|35940.1|36055.2|35935.2|5
1651181940000|2022-04-28 21:39:00|36052.4|35932.4|36073.8|35953.8|36073.8|35953.8|36052.3|35932.3|7
1651181950000|2022-04-28 21:39:10|36070.5|35950.5|36064.5|35944.5|36070.5|35950.5|36062.4|35942.4|6
1651181960000|2022-04-28 21:39:20|36066.3|35946.3|36069.5|35949.5|36069.5|35949.5|36064.5|35944.5|4
1651181970000|2022-04-28 21:39:30|36058.9|35938.9|36074.3|35954.3|36074.3|35954.3|36057.1|35937.1|3
1651181980000|2022-04-28 21:39:40|36075.1|35955.1|36061.5|35941.5|36075.1|35955.1|36061.5|35941.5|3
1651181990000|2022-04-28 21:39:50|36044.8|35924.8|36080.6|35960.6|36080.6|35960.6|36044.8|35924.8|2
1651182000000|2022-04-28 21:40:00|36065.7|35945.7|36068|35948|36068|35948|36044.9|35924.9|4
1651182010000|2022-04-28 21:40:10|36053.6|35933.6|36061.9|35941.9|36065.7|35945.7|36053.6|35933.6|4
1651182020000|2022-04-28 21:40:20|36058.2|35938.2|36075.1|35955.1|36075.1|35955.1|36058.2|35938.2|5
1651182030000|2022-04-28 21:40:30|36067.7|35947.7|36069.3|35949.3|36071.7|35951.7|36067.7|35947.7|3
1651182040000|2022-04-28 21:40:40|36061.6|35941.6|36044.9|35924.9|36061.6|35941.6|36044.9|35924.9|3
1651182050000|2022-04-28 21:40:50|36059.1|35939.1|36080.6|35960.6|36080.6|35960.6|36056.8|35936.8|3
1651182060000|2022-04-28 21:41:00|36070.7|35950.7|36070.4|35950.4|36078.4|35958.4|36053.8|35933.8|9
1651182070000|2022-04-28 21:41:10|36071.9|35951.9|36076.1|35956.1|36076.1|35956.1|36066.6|35946.6|7
1651182080000|2022-04-28 21:41:20|36069.4|35949.4|36069.3|35949.3|36069.4|35949.4|36067|35947|3
1651182090000|2022-04-28 21:41:30|36065.4|35945.4|36058|35938|36067.6|35947.6|36045|35925|5
1651182100000|2022-04-28 21:41:40|36054.7|35934.7|36075.7|35955.7|36075.7|35955.7|36052.7|35932.7|3
1651182110000|2022-04-28 21:41:50|36064.1|35944.1|36069.7|35949.7|36069.7|35949.7|36060.2|35940.2|3
1651182120000|2022-04-28 21:42:00|36071.8|35951.8|36065.4|35945.4|36071.8|35951.8|36053.1|35933.1|6
1651182130000|2022-04-28 21:42:10|36066|35946|36062.5|35942.5|36067.9|35947.9|36061.2|35941.2|5
1651182140000|2022-04-28 21:42:20|36067.9|35947.9|36066|35946|36067.9|35947.9|36058.1|35938.1|6
1651182150000|2022-04-28 21:42:30|36061.7|35941.7|36053.5|35933.5|36061.7|35941.7|36053.5|35933.5|3
1651182160000|2022-04-28 21:42:40|36056.3|35936.3|36041.9|35921.9|36056.3|35936.3|36035.4|35915.4|5
1651182170000|2022-04-28 21:42:50|36067.3|35947.3|36070.6|35950.6|36080.4|35960.4|36065.4|35945.4|7
1651182180000|2022-04-28 21:43:00|36068.1|35948.1|36065.7|35945.7|36071.6|35951.6|36064.5|35944.5|5
1651182190000|2022-04-28 21:43:10|36071.6|35951.6|36056.1|35936.1|36071.6|35951.6|36053.6|35933.6|7
1651182200000|2022-04-28 21:43:20|36054.3|35934.3|36078.3|35958.3|36078.3|35958.3|36050.7|35930.7|3
1651182210000|2022-04-28 21:43:30|36065.7|35945.7|36066.8|35946.8|36066.8|35946.8|36062.4|35942.4|4
1651182220000|2022-04-28 21:43:40|36062.1|35942.1|36076.2|35956.2|36076.2|35956.2|36052.2|35932.2|4
1651182230000|2022-04-28 21:43:50|36067.7|35947.7|36065.2|35945.2|36070.3|35950.3|36058|35938|5
1651182240000|2022-04-28 21:44:00|36064.5|35944.5|36076.2|35956.2|36076.2|35956.2|36057.8|35937.8|5
1651182250000|2022-04-28 21:44:10|36069.8|35949.8|36063.2|35943.2|36071.6|35951.6|36062.9|35942.9|6
1651182260000|2022-04-28 21:44:20|36060.9|35940.9|36075.5|35955.5|36075.5|35955.5|36055.6|35935.6|5
1651182270000|2022-04-28 21:44:30|36065.6|35945.6|36062.6|35942.6|36065.6|35945.6|36062.6|35942.6|2
1651182280000|2022-04-28 21:44:40|36064.3|35944.3|36074.6|35954.6|36074.6|35954.6|36058.5|35938.5|6
1651182290000|2022-04-28 21:44:50|36064.3|35944.3|36065.2|35945.2|36071.3|35951.3|36064.3|35944.3|3
1651182300000|2022-04-28 21:45:00|36046.3|35926.3|36061|35941|36061|35941|36046.3|35926.3|5
1651182310000|2022-04-28 21:45:10|36057.9|35937.9|36060.5|35940.5|36063.2|35943.2|36057.9|35937.9|7
1651182320000|2022-04-28 21:45:20|36056.5|35936.5|36056.4|35936.4|36070.9|35950.9|36056.4|35936.4|5
1651182330000|2022-04-28 21:45:30|36070.9|35950.9|36054.7|35934.7|36070.9|35950.9|36053.5|35933.5|6
1651182340000|2022-04-28 21:45:40|36048.3|35928.3|36058.7|35938.7|36058.7|35938.7|36048.3|35928.3|3
1651182350000|2022-04-28 21:45:50|36065.6|35945.6|36054.6|35934.6|36065.6|35945.6|36039.1|35919.1|6
1651182360000|2022-04-28 21:46:00|36058|35938|36069.2|35949.2|36076.7|35956.7|36058|35938|4
1651182370000|2022-04-28 21:46:10|36053.6|35933.6|36058.7|35938.7|36061|35941|36053.6|35933.6|6
1651182380000|2022-04-28 21:46:20|36054.9|35934.9|36058.7|35938.7|36070.9|35950.9|36054.9|35934.9|4
1651182390000|2022-04-28 21:46:30|36054.3|35934.3|36045.1|35925.1|36059.1|35939.1|36045.1|35925.1|5
1651182400000|2022-04-28 21:46:40|36055.4|35935.4|36044.9|35924.9|36062.7|35942.7|36044.9|35924.9|5
1651182410000|2022-04-28 21:46:50|36043.9|35923.9|36056.4|35936.4|36059.8|35939.8|36043.9|35923.9|4
1651182420000|2022-04-28 21:47:00|36051.8|35931.8|36063|35943|36063|35943|36051.8|35931.8|5
1651182430000|2022-04-28 21:47:10|36079|35959|36046.3|35926.3|36079|35959|36046.3|35926.3|2
1651182440000|2022-04-28 21:47:20|36062.7|35942.7|36057.2|35937.2|36062.7|35942.7|36057.2|35937.2|5
1651182450000|2022-04-28 21:47:30|36054.4|35934.4|36065.9|35945.9|36068.1|35948.1|36054.4|35934.4|4
1651182460000|2022-04-28 21:47:40|36075.4|35955.4|36073|35953|36078.3|35958.3|36070.1|35950.1|5
1651182470000|2022-04-28 21:47:50|36074|35954|36057.1|35937.1|36075.3|35955.3|36057.1|35937.1|4
1651182480000|2022-04-28 21:48:00|36064|35944|36061.2|35941.2|36064.7|35944.7|36061.2|35941.2|5
1651182490000|2022-04-28 21:48:10|36059.5|35939.5|36062.6|35942.6|36070.8|35950.8|36059.5|35939.5|4
1651182500000|2022-04-28 21:48:20|36063.4|35943.4|36058.3|35938.3|36063.4|35943.4|36058.3|35938.3|4
1651182510000|2022-04-28 21:48:30|36068.1|35948.1|36062.6|35942.6|36068.1|35948.1|36057.1|35937.1|7
1651182520000|2022-04-28 21:48:40|36058.6|35938.6|36057|35937|36066.8|35946.8|36053.2|35933.2|9
1651182530000|2022-04-28 21:48:50|36054.3|35934.3|36062.5|35942.5|36062.5|35942.5|36054.3|35934.3|2
1651182540000|2022-04-28 21:49:00|36061.6|35941.6|36044.5|35924.5|36061.6|35941.6|36044.5|35924.5|5
1651182550000|2022-04-28 21:49:10|36067.5|35947.5|36056|35936|36067.5|35947.5|36056|35936|4
1651182560000|2022-04-28 21:49:20|36058.3|35938.3|36065.2|35945.2|36065.2|35945.2|36053.1|35933.1|5
1651182570000|2022-04-28 21:49:30|36053.1|35933.1|36053.1|35933.1|36056|35936|36053.1|35933.1|4
1651182580000|2022-04-28 21:49:40|36067.5|35947.5|36053.1|35933.1|36070.4|35950.4|36053.1|35933.1|5
1651182590000|2022-04-28 21:49:50|36044.5|35924.5|36058.2|35938.2|36067.5|35947.5|36044.4|35924.4|5
1651182600000|2022-04-28 21:50:00|36038.7|35918.7|36053.2|35933.2|36053.2|35933.2|36038.7|35918.7|5
1651182610000|2022-04-28 21:50:10|36048.3|35928.3|36053.1|35933.1|36065.2|35945.2|36048.3|35928.3|6
1651182620000|2022-04-28 21:50:20|36055.9|35935.9|36058.3|35938.3|36067.5|35947.5|36055.9|35935.9|5
1651182630000|2022-04-28 21:50:30|36055.9|35935.9|36067.5|35947.5|36067.5|35947.5|36053.1|35933.1|4
1651182640000|2022-04-28 21:50:40|36058.3|35938.3|36053.1|35933.1|36058.3|35938.3|36053.1|35933.1|3
1651182650000|2022-04-28 21:50:50|36061.8|35941.8|36053.1|35933.1|36070.4|35950.4|36044.4|35924.4|6
1651182660000|2022-04-28 21:51:00|36053.8|35933.8|36065.1|35945.1|36065.1|35945.1|36044.3|35924.3|5
1651182670000|2022-04-28 21:51:10|36055.9|35935.9|36055.3|35935.3|36062.9|35942.9|36044.3|35924.3|9
1651182680000|2022-04-28 21:51:20|36059|35939|36064.4|35944.4|36064.4|35944.4|36057.6|35937.6|8
1651182690000|2022-04-28 21:51:30|36063.7|35943.7|36061.6|35941.6|36065.9|35945.9|36059.6|35939.6|5
1651182700000|2022-04-28 21:51:40|36057.9|35937.9|36059.5|35939.5|36064.2|35944.2|36052.8|35932.8|7
1651182710000|2022-04-28 21:51:50|36055.1|35935.1|36057.4|35937.4|36069.4|35949.4|36055.1|35935.1|3
1651182720000|2022-04-28 21:52:00|36055.6|35935.6|36054.7|35934.7|36065|35945|36054.7|35934.7|6
1651182730000|2022-04-28 21:52:10|36051.6|35931.6|36058.5|35938.5|36075.3|35955.3|36051.6|35931.6|11
1651182740000|2022-04-28 21:52:20|36056.7|35936.7|36067.6|35947.6|36067.6|35947.6|36049.5|35929.5|15
1651182750000|2022-04-28 21:52:30|36065.7|35945.7|36050.7|35930.7|36067.7|35947.7|36045.9|35925.9|17
1651182760000|2022-04-28 21:52:40|36052|35932|36052.1|35932.1|36057.4|35937.4|36052|35932|9
1651182770000|2022-04-28 21:52:50|36049.7|35929.7|36056|35936|36057.6|35937.6|36046.2|35926.2|9
1651182780000|2022-04-28 21:53:00|36046.6|35926.6|36066.5|35946.5|36066.5|35946.5|36044.9|35924.9|3
1651182790000|2022-04-28 21:53:10|36064.8|35944.8|36055|35935|36064.8|35944.8|36055|35935|3
1651182800000|2022-04-28 21:53:20|36061.6|35941.6|36068.7|35948.7|36072.6|35952.6|36061.6|35941.6|5
1651182810000|2022-04-28 21:53:30|36041.1|35921.1|36035.1|35915.1|36041.1|35921.1|36028.4|35908.4|6
1651182820000|2022-04-28 21:53:40|36033|35913|36022.8|35902.8|36061.6|35941.6|36015.4|35895.4|6
1651182830000|2022-04-28 21:53:50|36038.7|35918.7|36058.9|35938.9|36061.7|35941.7|36038.7|35918.7|10
1651182840000|2022-04-28 21:54:00|36076|35956|36066.2|35946.2|36076|35956|36060.7|35940.7|5
1651182850000|2022-04-28 21:54:10|36062.4|35942.4|36062.4|35942.4|36066.2|35946.2|36062.4|35942.4|4
1651182860000|2022-04-28 21:54:20|36071|35951|36060.3|35940.3|36071|35951|36049|35929|8
1651182870000|2022-04-28 21:54:30|36059.9|35939.9|36055.9|35935.9|36064|35944|36055.9|35935.9|6
1651182880000|2022-04-28 21:54:40|36036.4|35916.4|36056.6|35936.6|36069.1|35949.1|36036.4|35916.4|6
1651182890000|2022-04-28 21:54:50|36061.6|35941.6|36061.8|35941.8|36061.8|35941.8|36053.6|35933.6|3
1651182900000|2022-04-28 21:55:00|36047.1|35927.1|36063.5|35943.5|36063.5|35943.5|36047|35927|5
1651182910000|2022-04-28 21:55:10|36058.4|35938.4|36045|35925|36061.1|35941.1|36045|35925|10
1651182920000|2022-04-28 21:55:20|36043.1|35923.1|36030.4|35910.4|36055.4|35935.4|36030.4|35910.4|10
1651182930000|2022-04-28 21:55:30|36039.1|35919.1|36041.2|35921.2|36047.2|35927.2|36011.7|35891.7|7
1651182940000|2022-04-28 21:55:40|36038.7|35918.7|36067.6|35947.6|36068.5|35948.5|36036.1|35916.1|9
1651182950000|2022-04-28 21:55:50|36064.3|35944.3|36058.2|35938.2|36064.4|35944.4|36058.2|35938.2|7
1651182960000|2022-04-28 21:56:00|36059.2|35939.2|36049.5|35929.5|36059.2|35939.2|36049.5|35929.5|6
1651182970000|2022-04-28 21:56:10|36049.6|35929.6|36054.9|35934.9|36054.9|35934.9|36010.4|35890.4|12
1651182980000|2022-04-28 21:56:20|36043.3|35923.3|36053|35933|36062.5|35942.5|36043.3|35923.3|11
1651182990000|2022-04-28 21:56:30|36049.6|35929.6|36072.6|35952.6|36072.6|35952.6|36042.4|35922.4|11
1651183000000|2022-04-28 21:56:40|36070.2|35950.2|36070.6|35950.6|36074.9|35954.9|36062|35942|11
1651183010000|2022-04-28 21:56:50|36065.4|35945.4|36060.3|35940.3|36065.4|35945.4|36057.6|35937.6|5
1651183020000|2022-04-28 21:57:00|36057.4|35937.4|36060.8|35940.8|36060.8|35940.8|36052.5|35932.5|8
1651183030000|2022-04-28 21:57:10|36058.3|35938.3|36045.2|35925.2|36060.5|35940.5|36045.2|35925.2|17
1651183040000|2022-04-28 21:57:20|36041.8|35921.8|36047.3|35927.3|36052.9|35932.9|36041.8|35921.8|8
1651183050000|2022-04-28 21:57:30|36049.3|35929.3|36045|35925|36056.6|35936.6|36040|35920|14
1651183060000|2022-04-28 21:57:40|36046.8|35926.8|36052.8|35932.8|36061.3|35941.3|36040.1|35920.1|25
1651183070000|2022-04-28 21:57:50|36051.6|35931.6|36052.1|35932.1|36054.6|35934.6|36049.7|35929.7|10
1651183080000|2022-04-28 21:58:00|36057.6|35937.6|36061.6|35941.6|36064.1|35944.1|36054.4|35934.4|11
1651183090000|2022-04-28 21:58:10|36058.9|35938.9|36047|35927|36060|35940|36047|35927|8
1651183100000|2022-04-28 21:58:20|36055|35935|36053.1|35933.1|36068.5|35948.5|36051.1|35931.1|11
1651183110000|2022-04-28 21:58:30|36054.5|35934.5|36048.7|35928.7|36057.2|35937.2|36042.8|35922.8|17
1651183120000|2022-04-28 21:58:40|36050.1|35930.1|36051.9|35931.9|36053.4|35933.4|36044.2|35924.2|15
1651183130000|2022-04-28 21:58:50|36051.3|35931.3|36046.9|35926.9|36051.3|35931.3|36046.1|35926.1|9
1651183140000|2022-04-28 21:59:00|36052.5|35932.5|36053.1|35933.1|36058.9|35938.9|36052|35932|4
1651183150000|2022-04-28 21:59:10|36050.3|35930.3|36045.9|35925.9|36053|35933|36034.1|35914.1|5
1651183160000|2022-04-28 21:59:20|36043.6|35923.6|36042.8|35922.8|36052.1|35932.1|36031.5|35911.5|8
1651183170000|2022-04-28 21:59:30|36061.1|35941.1|36063|35943|36065.5|35945.5|36047.2|35927.2|9
1651183180000|2022-04-28 21:59:40|36062|35942|36041.6|35921.6|36062|35942|36036.4|35916.4|6
1651183190000|2022-04-28 21:59:50|36042.8|35922.8|36048.7|35928.7|36050|35930|36042.8|35922.8|8
1651183200000|2022-04-28 22:00:00|36047.8|35927.8|36048.6|35928.6|36062.3|35942.3|36043.6|35923.6|31
1651183210000|2022-04-28 22:00:10|36048.8|35928.8|36059.8|35939.8|36059.8|35939.8|36042.5|35922.5|22
1651183220000|2022-04-28 22:00:20|36057.8|35937.8|36069.1|35949.1|36069.1|35949.1|36057|35937|22
1651183230000|2022-04-28 22:00:30|36069.5|35949.5|36079.8|35959.8|36088.5|35968.5|36060|35940|23
1651183240000|2022-04-28 22:00:40|36077.6|35957.6|36076.3|35956.3|36081.9|35961.9|36070.8|35950.8|15
1651183250000|2022-04-28 22:00:50|36076.2|35956.2|36089.2|35969.2|36089.2|35969.2|36075|35955|14
1651183260000|2022-04-28 22:01:00|36086.9|35966.9|36085.8|35965.8|36086.9|35966.9|36078.5|35958.5|21
1651183270000|2022-04-28 22:01:10|36086.5|35966.5|36077.2|35957.2|36086.5|35966.5|36077.2|35957.2|13
1651183280000|2022-04-28 22:01:20|36083.2|35963.2|36079.8|35959.8|36097.5|35977.5|36077.3|35957.3|12
1651183290000|2022-04-28 22:01:30|36076.7|35956.7|36099.8|35979.8|36102.9|35982.9|36076.7|35956.7|25
1651183300000|2022-04-28 22:01:40|36098.1|35978.1|36095.5|35975.5|36098.1|35978.1|36094|35974|15
1651183310000|2022-04-28 22:01:50|36095.7|35975.7|36096.3|35976.3|36098.7|35978.7|36093.9|35973.9|12
1651183320000|2022-04-28 22:02:00|36097.4|35977.4|36085.1|35965.1|36097.4|35977.4|36076.5|35956.5|15
1651183330000|2022-04-28 22:02:10|36085|35965|36086.2|35966.2|36090.4|35970.4|36084.1|35964.1|16
1651183340000|2022-04-28 22:02:20|36084.5|35964.5|36089.6|35969.6|36097.3|35977.3|36076.5|35956.5|15
1651183350000|2022-04-28 22:02:30|36087.7|35967.7|36111.6|35991.6|36116|35996|36085.2|35965.2|16
1651183360000|2022-04-28 22:02:40|36110.7|35990.7|36106.6|35986.6|36112.4|35992.4|36106.1|35986.1|14
1651183370000|2022-04-28 22:02:50|36106.5|35986.5|36096.8|35976.8|36110.5|35990.5|36096.7|35976.7|10
1651183380000|2022-04-28 22:03:00|36096.7|35976.7|36093.9|35973.9|36105.1|35985.1|36093.9|35973.9|12
1651183390000|2022-04-28 22:03:10|36094|35974|36096|35976|36099.7|35979.7|36094|35974|14
1651183400000|2022-04-28 22:03:20|36097.1|35977.1|36094.2|35974.2|36097.1|35977.1|36089|35969|15
1651183410000|2022-04-28 22:03:30|36093.9|35973.9|36096.6|35976.6|36096.6|35976.6|36091.9|35971.9|11
1651183420000|2022-04-28 22:03:40|36095.8|35975.8|36092.9|35972.9|36096.1|35976.1|36092.5|35972.5|12
1651183430000|2022-04-28 22:03:50|36097|35977|36097.3|35977.3|36100.8|35980.8|36093.5|35973.5|15
1651183440000|2022-04-28 22:04:00|36096.8|35976.8|36092.7|35972.7|36100.4|35980.4|36092.7|35972.7|13
1651183450000|2022-04-28 22:04:10|36087.7|35967.7|36095.1|35975.1|36096.9|35976.9|36077.9|35957.9|15
1651183460000|2022-04-28 22:04:20|36098.8|35978.8|36095|35975|36098.8|35978.8|36092.5|35972.5|14
1651183470000|2022-04-28 22:04:30|36099|35979|36095.2|35975.2|36099|35979|36093.9|35973.9|14
1651183480000|2022-04-28 22:04:40|36095.1|35975.1|36095.8|35975.8|36096.7|35976.7|36094.2|35974.2|16
1651183490000|2022-04-28 22:04:50|36094.4|35974.4|36090.9|35970.9|36096.9|35976.9|36080.1|35960.1|10
1651183500000|2022-04-28 22:05:00|36101.1|35981.1|36093.1|35973.1|36101.1|35981.1|36092.7|35972.7|14
1651183510000|2022-04-28 22:05:10|36094|35974|36095.5|35975.5|36100.1|35980.1|36085.1|35965.1|22
1651183520000|2022-04-28 22:05:20|36093.5|35973.5|36104.3|35984.3|36110.6|35990.6|36091.3|35971.3|15
1651183530000|2022-04-28 22:05:30|36103.8|35983.8|36102.9|35982.9|36104.7|35984.7|36099.6|35979.6|12
1651183540000|2022-04-28 22:05:40|36102|35982|36095.3|35975.3|36102|35982|36095.3|35975.3|9
1651183550000|2022-04-28 22:05:50|36094.2|35974.2|36096.5|35976.5|36099.5|35979.5|36094.2|35974.2|6
1651183560000|2022-04-28 22:06:00|36100.5|35980.5|36088.6|35968.6|36100.5|35980.5|36088.6|35968.6|4
1651183570000|2022-04-28 22:06:10|36096.3|35976.3|36105|35985|36108.6|35988.6|36096.3|35976.3|22
1651183580000|2022-04-28 22:06:20|36103.9|35983.9|36083.5|35963.5|36108.8|35988.8|36080.4|35960.4|13
1651183590000|2022-04-28 22:06:30|36083.3|35963.3|36108.1|35988.1|36108.1|35988.1|36083.3|35963.3|10
1651183600000|2022-04-28 22:06:40|36105.9|35985.9|36106|35986|36109.2|35989.2|36099.8|35979.8|10
1651183610000|2022-04-28 22:06:50|36104.8|35984.8|36099|35979|36106.9|35986.9|36098.5|35978.5|11
1651183620000|2022-04-28 22:07:00|36072.9|35952.9|36082.8|35962.8|36091|35971|36072.9|35952.9|9
1651183630000|2022-04-28 22:07:10|36082.3|35962.3|36090.3|35970.3|36090.3|35970.3|36082.3|35962.3|5
1651183640000|2022-04-28 22:07:20|36087.2|35967.2|36099.5|35979.5|36101|35981|36087.2|35967.2|8
1651183650000|2022-04-28 22:07:30|36099.2|35979.2|36096.3|35976.3|36101.1|35981.1|36095.1|35975.1|21
1651183660000|2022-04-28 22:07:40|36096.7|35976.7|36109.5|35989.5|36112.8|35992.8|36096.7|35976.7|19
1651183670000|2022-04-28 22:07:50|36101.8|35981.8|36101.8|35981.8|36108.4|35988.4|36098.5|35978.5|18
1651183680000|2022-04-28 22:08:00|36104.2|35984.2|36103|35983|36104.2|35984.2|36100.3|35980.3|15
1651183690000|2022-04-28 22:08:10|36095.9|35975.9|36100.1|35980.1|36100.1|35980.1|36093.3|35973.3|10
1651183700000|2022-04-28 22:08:20|36099.1|35979.1|36096.4|35976.4|36099.4|35979.4|36095.3|35975.3|12
1651183710000|2022-04-28 22:08:30|36095.4|35975.4|36103.2|35983.2|36103.2|35983.2|36094.4|35974.4|15
1651183720000|2022-04-28 22:08:40|36098|35978|36092.6|35972.6|36103.2|35983.2|36092.6|35972.6|4
1651183730000|2022-04-28 22:08:50|36102.6|35982.6|36094.4|35974.4|36102.6|35982.6|36091.3|35971.3|7
1651183740000|2022-04-28 22:09:00|36068.8|35948.8|36092.6|35972.6|36097.3|35977.3|36068.8|35948.8|20
1651183750000|2022-04-28 22:09:10|36095.3|35975.3|36095.1|35975.1|36097.8|35977.8|36090|35970|24
1651183760000|2022-04-28 22:09:20|36100.3|35980.3|36100.9|35980.9|36103.9|35983.9|36099.4|35979.4|6
1651183770000|2022-04-28 22:09:30|36102.8|35982.8|36087.5|35967.5|36104.7|35984.7|36087.5|35967.5|15
1651183780000|2022-04-28 22:09:40|36086.7|35966.7|36090.6|35970.6|36105.4|35985.4|36085.6|35965.6|19
1651183790000|2022-04-28 22:09:50|36089.8|35969.8|36094.1|35974.1|36098.2|35978.2|36087.1|35967.1|15
1651183800000|2022-04-28 22:10:00|36094|35974|36094.2|35974.2|36096.6|35976.6|36092.9|35972.9|14
1651183810000|2022-04-28 22:10:10|36094.5|35974.5|36088.7|35968.7|36095.3|35975.3|36088.7|35968.7|13
1651183820000|2022-04-28 22:10:20|36092.3|35972.3|36093.5|35973.5|36094.7|35974.7|36090.1|35970.1|19
1651183830000|2022-04-28 22:10:30|36092.9|35972.9|36090.5|35970.5|36092.9|35972.9|36090.5|35970.5|15
1651183840000|2022-04-28 22:10:40|36092.7|35972.7|36088.7|35968.7|36094.6|35974.6|36087|35967|13
1651183850000|2022-04-28 22:10:50|36086.3|35966.3|36104.3|35984.3|36106|35986|36086.3|35966.3|20
1651183860000|2022-04-28 22:11:00|36105.5|35985.5|36104.6|35984.6|36106.1|35986.1|36095|35975|17
1651183870000|2022-04-28 22:11:10|36103.4|35983.4|36087.6|35967.6|36105|35985|36087.6|35967.6|14
1651183880000|2022-04-28 22:11:20|36087.7|35967.7|36099.4|35979.4|36100.8|35980.8|36087.6|35967.6|13
1651183890000|2022-04-28 22:11:30|36098.7|35978.7|36100.9|35980.9|36100.9|35980.9|36097|35977|7
1651183900000|2022-04-28 22:11:40|36099.6|35979.6|36097.9|35977.9|36099.7|35979.7|36093.9|35973.9|8
1651183910000|2022-04-28 22:11:50|36097.8|35977.8|36105.3|35985.3|36108.2|35988.2|36095.8|35975.8|19
1651183920000|2022-04-28 22:12:00|36087.3|35967.3|36096.9|35976.9|36098.6|35978.6|36086.3|35966.3|22
1651183930000|2022-04-28 22:12:10|36092.1|35972.1|36104.3|35984.3|36107.9|35987.9|36092.1|35972.1|17
1651183940000|2022-04-28 22:12:20|36102.3|35982.3|36102.6|35982.6|36106.1|35986.1|36102.3|35982.3|23
1651183950000|2022-04-28 22:12:30|36101.4|35981.4|36107.4|35987.4|36107.4|35987.4|36095.5|35975.5|25
1651183960000|2022-04-28 22:12:40|36109.1|35989.1|36106.9|35986.9|36109.3|35989.3|36104.8|35984.8|13
1651183970000|2022-04-28 22:12:50|36108.1|35988.1|36107.5|35987.5|36108.3|35988.3|36105.7|35985.7|20
1651183980000|2022-04-28 22:13:00|36089.7|35969.7|36110.9|35990.9|36110.9|35990.9|36088.9|35968.9|25
1651183990000|2022-04-28 22:13:10|36108|35988|36105.2|35985.2|36110.2|35990.2|36105.2|35985.2|18
1651184000000|2022-04-28 22:13:20|36103.6|35983.6|36107.3|35987.3|36111.4|35991.4|36103.5|35983.5|15
1651184010000|2022-04-28 22:13:30|36106.6|35986.6|36106.6|35986.6|36114.1|35994.1|36106.6|35986.6|20
1651184020000|2022-04-28 22:13:40|36106.1|35986.1|36104.3|35984.3|36110.7|35990.7|36103.3|35983.3|9
1651184030000|2022-04-28 22:13:50|36110.2|35990.2|36108|35988|36110.2|35990.2|36106.7|35986.7|15
1651184040000|2022-04-28 22:14:00|36081.6|35961.6|36097.4|35977.4|36103.2|35983.2|36081.6|35961.6|19
1651184050000|2022-04-28 22:14:10|36102.8|35982.8|36103.7|35983.7|36112.3|35992.3|36102.4|35982.4|18
1651184060000|2022-04-28 22:14:20|36107|35987|36099.1|35979.1|36108.3|35988.3|36099.1|35979.1|17
1651184070000|2022-04-28 22:14:30|36098.6|35978.6|36100.2|35980.2|36101.7|35981.7|36098.6|35978.6|11
1651184080000|2022-04-28 22:14:40|36101|35981|36099.4|35979.4|36102.3|35982.3|36099.4|35979.4|17
1651184090000|2022-04-28 22:14:50|36094.1|35974.1|36102|35982|36102.7|35982.7|36094.1|35974.1|13
1651184100000|2022-04-28 22:15:00|36101.8|35981.8|36109.7|35989.7|36115.4|35995.4|36100.5|35980.5|24
1651184110000|2022-04-28 22:15:10|36105.3|35985.3|36107.4|35987.4|36109.4|35989.4|36103.2|35983.2|19
1651184120000|2022-04-28 22:15:20|36110.2|35990.2|36106.1|35986.1|36110.2|35990.2|36102.3|35982.3|16
1651184130000|2022-04-28 22:15:30|36103.8|35983.8|36107|35987|36109.5|35989.5|36099.9|35979.9|20
1651184140000|2022-04-28 22:15:40|36106.7|35986.7|36109.9|35989.9|36112.6|35992.6|36104.5|35984.5|15
1651184150000|2022-04-28 22:15:50|36105.6|35985.6|36109.3|35989.3|36112.2|35992.2|36105.2|35985.2|9
1651184160000|2022-04-28 22:16:00|36106.2|35986.2|36103.9|35983.9|36108.9|35988.9|36103.6|35983.6|17
1651184170000|2022-04-28 22:16:10|36103.8|35983.8|36106.3|35986.3|36111|35991|36095.4|35975.4|15
1651184180000|2022-04-28 22:16:20|36108.9|35988.9|36105.2|35985.2|36109|35989|36103.1|35983.1|16
1651184190000|2022-04-28 22:16:30|36105.7|35985.7|36109.2|35989.2|36109.2|35989.2|36101|35981|12
1651184200000|2022-04-28 22:16:40|36106.9|35986.9|36106.9|35986.9|36111.2|35991.2|36104.5|35984.5|9
1651184210000|2022-04-28 22:16:50|36104.4|35984.4|36108.1|35988.1|36111.1|35991.1|36104.4|35984.4|11
1651184220000|2022-04-28 22:17:00|36105.7|35985.7|36110.6|35990.6|36111.3|35991.3|36097.5|35977.5|8
1651184230000|2022-04-28 22:17:10|36103.7|35983.7|36107.6|35987.6|36109.8|35989.8|36102.1|35982.1|12
1651184240000|2022-04-28 22:17:20|36109.1|35989.1|36108.5|35988.5|36109.7|35989.7|36104|35984|19
1651184250000|2022-04-28 22:17:30|36109.1|35989.1|36109.8|35989.8|36110.7|35990.7|36107.8|35987.8|16
1651184260000|2022-04-28 22:17:40|36108|35988|36109.2|35989.2|36112.5|35992.5|36089.1|35969.1|22
1651184270000|2022-04-28 22:17:50|36109.4|35989.4|36107.9|35987.9|36113.1|35993.1|36107.9|35987.9|23
1651184280000|2022-04-28 22:18:00|36107.8|35987.8|36109.3|35989.3|36110|35990|36106.7|35986.7|17
1651184290000|2022-04-28 22:18:10|36108.7|35988.7|36103.7|35983.7|36110.4|35990.4|36103.7|35983.7|12
1651184300000|2022-04-28 22:18:20|36104.6|35984.6|36108.1|35988.1|36109.6|35989.6|36102.1|35982.1|11
1651184310000|2022-04-28 22:18:30|36103.6|35983.6|36103.7|35983.7|36116.7|35996.7|36100.2|35980.2|12
1651184320000|2022-04-28 22:18:40|36105.1|35985.1|36109.1|35989.1|36110.6|35990.6|36099.9|35979.9|11
1651184330000|2022-04-28 22:18:50|36105.8|35985.8|36108|35988|36114.7|35994.7|36103.2|35983.2|14
1651184340000|2022-04-28 22:19:00|36105.5|35985.5|36110.6|35990.6|36111.8|35991.8|36105.5|35985.5|33
1651184350000|2022-04-28 22:19:10|36112.5|35992.5|36100.2|35980.2|36112.5|35992.5|36099.7|35979.7|35
1651184360000|2022-04-28 22:19:20|36100.4|35980.4|36098.9|35978.9|36101.6|35981.6|36098.9|35978.9|20
1651184370000|2022-04-28 22:19:30|36099.3|35979.3|36096.9|35976.9|36104.2|35984.2|36096.6|35976.6|12
1651184380000|2022-04-28 22:19:40|36100.3|35980.3|36101|35981|36103.2|35983.2|36100.3|35980.3|4
1651184390000|2022-04-28 22:19:50|36101.2|35981.2|36097.7|35977.7|36103.3|35983.3|36096.4|35976.4|17
1651184400000|2022-04-28 22:20:00|36095.3|35975.3|36095.3|35975.3|36099.3|35979.3|36095.1|35975.1|22
1651184410000|2022-04-28 22:20:10|36094.3|35974.3|36097.3|35977.3|36099.2|35979.2|36094.3|35974.3|22
1651184420000|2022-04-28 22:20:20|36097.5|35977.5|36099.1|35979.1|36100.5|35980.5|36095.7|35975.7|11
1651184430000|2022-04-28 22:20:30|36099.2|35979.2|36098.9|35978.9|36101.2|35981.2|36097.1|35977.1|14
1651184440000|2022-04-28 22:20:40|36098.1|35978.1|36098.9|35978.9|36099.7|35979.7|36095.3|35975.3|16
1651184450000|2022-04-28 22:20:50|36098.7|35978.7|36097.9|35977.9|36100.9|35980.9|36097.9|35977.9|17
1651184460000|2022-04-28 22:21:00|36099|35979|36098.6|35978.6|36099|35979|36094.7|35974.7|5
1651184470000|2022-04-28 22:21:10|36100.3|35980.3|36102.4|35982.4|36102.4|35982.4|36096.8|35976.8|13
1651184480000|2022-04-28 22:21:20|36099.3|35979.3|36098.8|35978.8|36102.7|35982.7|36096.8|35976.8|5
1651184490000|2022-04-28 22:21:30|36096.8|35976.8|36100.9|35980.9|36100.9|35980.9|36095.8|35975.8|9
1651184500000|2022-04-28 22:21:40|36099.7|35979.7|36096.4|35976.4|36104.3|35984.3|36096.4|35976.4|11
1651184510000|2022-04-28 22:21:50|36098.4|35978.4|36098.7|35978.7|36103.4|35983.4|36098.4|35978.4|12
1651184520000|2022-04-28 22:22:00|36100.9|35980.9|36097.5|35977.5|36101.5|35981.5|36097|35977|11
1651184530000|2022-04-28 22:22:10|36098.7|35978.7|36097.1|35977.1|36104.1|35984.1|36096.6|35976.6|12
1651184540000|2022-04-28 22:22:20|36103.8|35983.8|36094.3|35974.3|36103.8|35983.8|36094.3|35974.3|11
1651184550000|2022-04-28 22:22:30|36093.9|35973.9|36095|35975|36095|35975|36089.2|35969.2|6
1651184560000|2022-04-28 22:22:40|36097|35977|36098.7|35978.7|36100|35980|36095.1|35975.1|18
1651184570000|2022-04-28 22:22:50|36099.6|35979.6|36098.2|35978.2|36101.2|35981.2|36095.5|35975.5|17
1651184580000|2022-04-28 22:23:00|36099.3|35979.3|36090.5|35970.5|36099.3|35979.3|36083.2|35963.2|15
1651184590000|2022-04-28 22:23:10|36089.6|35969.6|36098.8|35978.8|36099|35979|36088.5|35968.5|12
1651184600000|2022-04-28 22:23:20|36097.8|35977.8|36095.1|35975.1|36099.1|35979.1|36095.1|35975.1|10
1651184610000|2022-04-28 22:23:30|36093.2|35973.2|36098.5|35978.5|36098.8|35978.8|36092.5|35972.5|6
1651184620000|2022-04-28 22:23:40|36096.7|35976.7|36096.4|35976.4|36101.6|35981.6|36095.2|35975.2|13
1651184630000|2022-04-28 22:23:50|36100.2|35980.2|36099.7|35979.7|36100.2|35980.2|36095.2|35975.2|14
1651184640000|2022-04-28 22:24:00|36100.7|35980.7|36097.3|35977.3|36100.7|35980.7|36096.3|35976.3|14
1651184650000|2022-04-28 22:24:10|36098.5|35978.5|36098.9|35978.9|36104.6|35984.6|36093.9|35973.9|14
1651184660000|2022-04-28 22:24:20|36096.7|35976.7|36097.5|35977.5|36100.3|35980.3|36093.9|35973.9|8
1651184670000|2022-04-28 22:24:30|36095.1|35975.1|36098.6|35978.6|36101|35981|36095.1|35975.1|10
1651184680000|2022-04-28 22:24:40|36097.3|35977.3|36098.7|35978.7|36100.8|35980.8|36096.1|35976.1|15
1651184690000|2022-04-28 22:24:50|36096.4|35976.4|36094.9|35974.9|36096.4|35976.4|36094.9|35974.9|3
1651184700000|2022-04-28 22:25:00|36073.6|35953.6|36100.5|35980.5|36101.1|35981.1|36073.6|35953.6|20
1651184710000|2022-04-28 22:25:10|36100.4|35980.4|36103|35983|36105.4|35985.4|36097.3|35977.3|9
1651184720000|2022-04-28 22:25:20|36100.4|35980.4|36101.2|35981.2|36101.2|35981.2|36098.2|35978.2|11
1651184730000|2022-04-28 22:25:30|36096.5|35976.5|36096.6|35976.6|36098.8|35978.8|36096.2|35976.2|9
1651184740000|2022-04-28 22:25:40|36096.3|35976.3|36102.2|35982.2|36102.2|35982.2|36096.3|35976.3|8
1651184750000|2022-04-28 22:25:50|36098.2|35978.2|36099.3|35979.3|36099.3|35979.3|36096.6|35976.6|13
1651184760000|2022-04-28 22:26:00|36080.8|35960.8|36102.1|35982.1|36102.8|35982.8|36079.5|35959.5|14
1651184770000|2022-04-28 22:26:10|36099|35979|36104.1|35984.1|36106.8|35986.8|36096.5|35976.5|8
1651184780000|2022-04-28 22:26:20|36101.6|35981.6|36102.5|35982.5|36107.2|35987.2|36101.6|35981.6|19
1651184790000|2022-04-28 22:26:30|36103.8|35983.8|36108.9|35988.9|36108.9|35988.9|36102.3|35982.3|11
1651184800000|2022-04-28 22:26:40|36105.1|35985.1|36094.8|35974.8|36105.8|35985.8|36094.8|35974.8|10
1651184810000|2022-04-28 22:26:50|36098.4|35978.4|36094.3|35974.3|36098.4|35978.4|36094.3|35974.3|9
1651184820000|2022-04-28 22:27:00|36093.3|35973.3|36095.4|35975.4|36096.8|35976.8|36092.8|35972.8|8
1651184830000|2022-04-28 22:27:10|36096.7|35976.7|36096.6|35976.6|36097.6|35977.6|36093.7|35973.7|13
1651184840000|2022-04-28 22:27:20|36096.7|35976.7|36101.5|35981.5|36110.2|35990.2|36094.6|35974.6|17
1651184850000|2022-04-28 22:27:30|36105|35985|36105.5|35985.5|36106.4|35986.4|36100.5|35980.5|12
1651184860000|2022-04-28 22:27:40|36102.8|35982.8|36103.5|35983.5|36103.7|35983.7|36100.5|35980.5|11
1651184870000|2022-04-28 22:27:50|36099.7|35979.7|36106.3|35986.3|36107.7|35987.7|36086.2|35966.2|18
1651184880000|2022-04-28 22:28:00|36103.6|35983.6|36105.9|35985.9|36105.9|35985.9|36096.7|35976.7|9
1651184890000|2022-04-28 22:28:10|36102.5|35982.5|36104.9|35984.9|36113.5|35993.5|36100|35980|23
1651184900000|2022-04-28 22:28:20|36102.2|35982.2|36106.4|35986.4|36109.1|35989.1|36101.5|35981.5|19
1651184910000|2022-04-28 22:28:30|36106.1|35986.1|36101.6|35981.6|36107.3|35987.3|36101.1|35981.1|13
1651184920000|2022-04-28 22:28:40|36103.4|35983.4|36101.5|35981.5|36103.4|35983.4|36101.1|35981.1|8
1651184930000|2022-04-28 22:28:50|36100|35980|36105.4|35985.4|36114.2|35994.2|36099.2|35979.2|22
1651184940000|2022-04-28 22:29:00|36111.9|35991.9|36109.8|35989.8|36113.8|35993.8|36106.9|35986.9|14
1651184950000|2022-04-28 22:29:10|36110.5|35990.5|36098|35978|36110.5|35990.5|36097.7|35977.7|9
1651184960000|2022-04-28 22:29:20|36097.5|35977.5|36106.1|35986.1|36113|35993|36097.5|35977.5|16
1651184970000|2022-04-28 22:29:30|36106.3|35986.3|36107.3|35987.3|36114|35994|36106|35986|13
1651184980000|2022-04-28 22:29:40|36104.4|35984.4|36105.8|35985.8|36110.6|35990.6|36097.9|35977.9|7
1651184990000|2022-04-28 22:29:50|36112.2|35992.2|36106.2|35986.2|36112.2|35992.2|36106.1|35986.1|16
1651185000000|2022-04-28 22:30:00|36104.2|35984.2|36108.5|35988.5|36112.1|35992.1|36104.2|35984.2|11
1651185010000|2022-04-28 22:30:10|36107.6|35987.6|36101.5|35981.5|36108.4|35988.4|36098.7|35978.7|15
1651185020000|2022-04-28 22:30:20|36102.8|35982.8|36108|35988|36109.7|35989.7|36099.6|35979.6|13
1651185030000|2022-04-28 22:30:30|36107|35987|36102.1|35982.1|36107|35987|36098.2|35978.2|12
1651185040000|2022-04-28 22:30:40|36099.6|35979.6|36107.7|35987.7|36113.6|35993.6|36099.6|35979.6|11
1651185050000|2022-04-28 22:30:50|36109.6|35989.6|36107|35987|36109.6|35989.6|36099.9|35979.9|11
1651185060000|2022-04-28 22:31:00|36103.8|35983.8|36105.2|35985.2|36105.2|35985.2|36100.9|35980.9|8
1651185070000|2022-04-28 22:31:10|36102.6|35982.6|36108.9|35988.9|36108.9|35988.9|36099.7|35979.7|12
1651185080000|2022-04-28 22:31:20|36106.1|35986.1|36107.6|35987.6|36110.1|35990.1|36105.7|35985.7|11
1651185090000|2022-04-28 22:31:30|36105.4|35985.4|36107.1|35987.1|36109.9|35989.9|36104|35984|10
1651185100000|2022-04-28 22:31:40|36098.1|35978.1|36116.6|35996.6|36117.9|35997.9|36098|35978|10
1651185110000|2022-04-28 22:31:50|36104.1|35984.1|36112.3|35992.3|36113.6|35993.6|36104|35984|12
1651185120000|2022-04-28 22:32:00|36113.2|35993.2|36110.6|35990.6|36113.2|35993.2|36105.9|35985.9|15
1651185130000|2022-04-28 22:32:10|36109.1|35989.1|36105.2|35985.2|36111.6|35991.6|36103.1|35983.1|12
1651185140000|2022-04-28 22:32:20|36104.3|35984.3|36103.7|35983.7|36110.7|35990.7|36103.7|35983.7|10
1651185150000|2022-04-28 22:32:30|36102.7|35982.7|36100.5|35980.5|36108.9|35988.9|36099.5|35979.5|12
1651185160000|2022-04-28 22:32:40|36100|35980|36099.5|35979.5|36100.9|35980.9|36097.5|35977.5|9
1651185170000|2022-04-28 22:32:50|36100.8|35980.8|36100.7|35980.7|36100.8|35980.8|36098.7|35978.7|10
1651185180000|2022-04-28 22:33:00|36100.3|35980.3|36105.3|35985.3|36105.9|35985.9|36100.3|35980.3|8
1651185190000|2022-04-28 22:33:10|36103.9|35983.9|36102.1|35982.1|36105.1|35985.1|36101.7|35981.7|12
1651185200000|2022-04-28 22:33:20|36101|35981|36096.2|35976.2|36103.9|35983.9|36096.2|35976.2|14
1651185210000|2022-04-28 22:33:30|36096.1|35976.1|36097.7|35977.7|36100.8|35980.8|36096.1|35976.1|6
1651185220000|2022-04-28 22:33:40|36097.4|35977.4|36100.8|35980.8|36101.8|35981.8|36094.8|35974.8|6
1651185230000|2022-04-28 22:33:50|36102.1|35982.1|36100.6|35980.6|36103.2|35983.2|36100.1|35980.1|7
1651185240000|2022-04-28 22:34:00|36099.8|35979.8|36100.3|35980.3|36103.1|35983.1|36099.8|35979.8|10
1651185250000|2022-04-28 22:34:10|36099.9|35979.9|36100|35980|36101.7|35981.7|36099.1|35979.1|4
1651185260000|2022-04-28 22:34:20|36101.4|35981.4|36096.9|35976.9|36102.1|35982.1|36096.9|35976.9|10
1651185270000|2022-04-28 22:34:30|36097.6|35977.6|36101|35981|36103|35983|36097.6|35977.6|9
1651185280000|2022-04-28 22:34:40|36100.5|35980.5|36098.9|35978.9|36101.8|35981.8|36097|35977|7
1651185290000|2022-04-28 22:34:50|36097.6|35977.6|36102.3|35982.3|36102.3|35982.3|36097.6|35977.6|6
1651185300000|2022-04-28 22:35:00|36080.4|35960.4|36094.1|35974.1|36095.1|35975.1|36080.4|35960.4|16
1651185310000|2022-04-28 22:35:10|36102.6|35982.6|36102|35982|36102.6|35982.6|36099.4|35979.4|7
1651185320000|2022-04-28 22:35:20|36099.9|35979.9|36100.6|35980.6|36102|35982|36098.6|35978.6|7
1651185330000|2022-04-28 22:35:30|36103.7|35983.7|36101.7|35981.7|36103.9|35983.9|36097.6|35977.6|7
1651185340000|2022-04-28 22:35:40|36100.2|35980.2|36099.6|35979.6|36102.6|35982.6|36099.4|35979.4|7
1651185350000|2022-04-28 22:35:50|36098.7|35978.7|36100.6|35980.6|36102.8|35982.8|36098.7|35978.7|9
1651185360000|2022-04-28 22:36:00|36100.1|35980.1|36104|35984|36104|35984|36098.3|35978.3|12
1651185370000|2022-04-28 22:36:10|36102|35982|36096.6|35976.6|36102|35982|36096.6|35976.6|5
1651185380000|2022-04-28 22:36:20|36102.5|35982.5|36098|35978|36102.5|35982.5|36098|35978|5
1651185390000|2022-04-28 22:36:30|36099|35979|36104.8|35984.8|36106.9|35986.9|36096.6|35976.6|6
1651185400000|2022-04-28 22:36:40|36102.5|35982.5|36103.2|35983.2|36103.2|35983.2|36097.3|35977.3|4
1651185410000|2022-04-28 22:36:50|36105.1|35985.1|36107.2|35987.2|36107.2|35987.2|36099|35979|8
1651185420000|2022-04-28 22:37:00|36092|35972|36094.1|35974.1|36096|35976|36085.2|35965.2|9
1651185430000|2022-04-28 22:37:10|36093.2|35973.2|36099.1|35979.1|36108.6|35988.6|36093|35973|9
1651185440000|2022-04-28 22:37:20|36097.9|35977.9|36104.3|35984.3|36105.5|35985.5|36097.4|35977.4|9
1651185450000|2022-04-28 22:37:30|36107.8|35987.8|36106.2|35986.2|36108.6|35988.6|36104.6|35984.6|5
1651185460000|2022-04-28 22:37:40|36107.7|35987.7|36108.9|35988.9|36108.9|35988.9|36101.1|35981.1|17
1651185470000|2022-04-28 22:37:50|36109.7|35989.7|36108.9|35988.9|36110.2|35990.2|36106.3|35986.3|8
1651185480000|2022-04-28 22:38:00|36110.3|35990.3|36108.9|35988.9|36110.3|35990.3|36096.2|35976.2|16
1651185490000|2022-04-28 22:38:10|36111.3|35991.3|36106|35986|36111.3|35991.3|36103.9|35983.9|5
1651185500000|2022-04-28 22:38:20|36107.3|35987.3|36099.7|35979.7|36112.3|35992.3|36099.7|35979.7|11
1651185510000|2022-04-28 22:38:30|36100.9|35980.9|36110.5|35990.5|36110.5|35990.5|36100.9|35980.9|12
1651185520000|2022-04-28 22:38:40|36105.2|35985.2|36103.8|35983.8|36105.2|35985.2|36100.6|35980.6|6
1651185530000|2022-04-28 22:38:50|36102.4|35982.4|36100.3|35980.3|36105.7|35985.7|36100.3|35980.3|9
1651185540000|2022-04-28 22:39:00|36074.9|35954.9|36093.8|35973.8|36096.6|35976.6|36074.9|35954.9|14
1651185550000|2022-04-28 22:39:10|36089.9|35969.9|36102.4|35982.4|36102.8|35982.8|36089.3|35969.3|9
1651185560000|2022-04-28 22:39:20|36100.5|35980.5|36098.6|35978.6|36100.5|35980.5|36098.6|35978.6|7
1651185570000|2022-04-28 22:39:30|36098.7|35978.7|36095.8|35975.8|36098.7|35978.7|36095.8|35975.8|4
1651185580000|2022-04-28 22:39:40|36101.9|35981.9|36108.7|35988.7|36108.7|35988.7|36100.4|35980.4|12
1651185590000|2022-04-28 22:39:50|36109.4|35989.4|36112.3|35992.3|36112.3|35992.3|36097.4|35977.4|12
1651185600000|2022-04-28 22:40:00|36111.3|35991.3|36113.1|35993.1|36113.1|35993.1|36105.3|35985.3|8
1651185610000|2022-04-28 22:40:10|36110.4|35990.4|36101|35981|36111.3|35991.3|36101|35981|12
1651185620000|2022-04-28 22:40:20|36100.7|35980.7|36101.1|35981.1|36104.9|35984.9|36098.9|35978.9|8
1651185630000|2022-04-28 22:40:30|36102.4|35982.4|36103.3|35983.3|36103.8|35983.8|36101|35981|8
1651185640000|2022-04-28 22:40:40|36102.5|35982.5|36099.4|35979.4|36103.8|35983.8|36099.4|35979.4|7
1651185650000|2022-04-28 22:40:50|36101.2|35981.2|36107.4|35987.4|36110.4|35990.4|36101.2|35981.2|11
1651185660000|2022-04-28 22:41:00|36084.4|35964.4|36103.1|35983.1|36103.1|35983.1|36084.4|35964.4|10
1651185670000|2022-04-28 22:41:10|36097.6|35977.6|36105.3|35985.3|36110.7|35990.7|36097.6|35977.6|6
1651185680000|2022-04-28 22:41:20|36102.5|35982.5|36097.9|35977.9|36102.5|35982.5|36096.7|35976.7|6
1651185690000|2022-04-28 22:41:30|36098.9|35978.9|36099.1|35979.1|36102.3|35982.3|36098.9|35978.9|8
1651185700000|2022-04-28 22:41:40|36099.4|35979.4|36107.3|35987.3|36112|35992|36099.4|35979.4|19
1651185710000|2022-04-28 22:41:50|36104.5|35984.5|36110.5|35990.5|36112.1|35992.1|36094.8|35974.8|15
1651185720000|2022-04-28 22:42:00|36105.7|35985.7|36102.8|35982.8|36114.6|35994.6|36102.8|35982.8|17
1651185730000|2022-04-28 22:42:10|36104.8|35984.8|36103.9|35983.9|36109.4|35989.4|36102.8|35982.8|15
1651185740000|2022-04-28 22:42:20|36107.5|35987.5|36104|35984|36109.5|35989.5|36103.1|35983.1|12
1651185750000|2022-04-28 22:42:30|36103|35983|36104.1|35984.1|36104.5|35984.5|36101.6|35981.6|6
1651185760000|2022-04-28 22:42:40|36105.4|35985.4|36104.3|35984.3|36112|35992|36104.1|35984.1|12
1651185770000|2022-04-28 22:42:50|36110.8|35990.8|36102.7|35982.7|36110.8|35990.8|36102.2|35982.2|8
1651185780000|2022-04-28 22:43:00|36079.5|35959.5|36083.7|35963.7|36092|35972|36079.5|35959.5|9
1651185790000|2022-04-28 22:43:10|36084.4|35964.4|36087.4|35967.4|36091.7|35971.7|36082.3|35962.3|11
1651185800000|2022-04-28 22:43:20|36095|35975|36093.3|35973.3|36095|35975|36093.3|35973.3|8
1651185810000|2022-04-28 22:43:30|36095.8|35975.8|36105.3|35985.3|36110.2|35990.2|36095.8|35975.8|16
1651185820000|2022-04-28 22:43:40|36106.8|35986.8|36102.3|35982.3|36106.8|35986.8|36100.1|35980.1|10
1651185830000|2022-04-28 22:43:50|36106|35986|36096.1|35976.1|36106|35986|36096.1|35976.1|5
1651185840000|2022-04-28 22:44:00|36095.3|35975.3|36102.5|35982.5|36102.5|35982.5|36094.8|35974.8|11
1651185850000|2022-04-28 22:44:10|36100|35980|36097.2|35977.2|36100|35980|36097.2|35977.2|4
1651185860000|2022-04-28 22:44:20|36100.6|35980.6|36097.3|35977.3|36100.6|35980.6|36097.3|35977.3|5
1651185870000|2022-04-28 22:44:30|36095.9|35975.9|36096.2|35976.2|36097.2|35977.2|36095.9|35975.9|4
1651185880000|2022-04-28 22:44:40|36091.9|35971.9|36100.9|35980.9|36104.1|35984.1|36091.9|35971.9|8
1651185890000|2022-04-28 22:44:50|36103.6|35983.6|36106.3|35986.3|36106.9|35986.9|36099.5|35979.5|6
1651185900000|2022-04-28 22:45:00|36106.5|35986.5|36103.2|35983.2|36109.9|35989.9|36103.2|35983.2|13
1651185910000|2022-04-28 22:45:10|36104.5|35984.5|36108.5|35988.5|36116.2|35996.2|36104.3|35984.3|11
1651185920000|2022-04-28 22:45:20|36111.7|35991.7|36098.2|35978.2|36111.7|35991.7|36098.2|35978.2|6
1651185930000|2022-04-28 22:45:30|36098.4|35978.4|36100.4|35980.4|36117.6|35997.6|36095.5|35975.5|10
1651185940000|2022-04-28 22:45:40|36104.8|35984.8|36106.2|35986.2|36107.7|35987.7|36101.9|35981.9|9
1651185950000|2022-04-28 22:45:50|36106.3|35986.3|36102.4|35982.4|36106.9|35986.9|36102.4|35982.4|5
1651185960000|2022-04-28 22:46:00|36101.5|35981.5|36105.7|35985.7|36113.9|35993.9|36100.1|35980.1|9
1651185970000|2022-04-28 22:46:10|36104.3|35984.3|36102.9|35982.9|36105.7|35985.7|36102.9|35982.9|6
1651185980000|2022-04-28 22:46:20|36103.8|35983.8|36097.4|35977.4|36105.3|35985.3|36097.4|35977.4|6
1651185990000|2022-04-28 22:46:30|36096.5|35976.5|36106.7|35986.7|36113.4|35993.4|36096.5|35976.5|7
1651186000000|2022-04-28 22:46:40|36103.3|35983.3|36103.7|35983.7|36110.4|35990.4|36100.9|35980.9|10
1651186010000|2022-04-28 22:46:50|36103|35983|36111.5|35991.5|36114.2|35994.2|36103|35983|6
1651186020000|2022-04-28 22:47:00|36082.8|35962.8|36093.5|35973.5|36096.9|35976.9|36080.8|35960.8|13
1651186030000|2022-04-28 22:47:10|36097.5|35977.5|36108.9|35988.9|36109.5|35989.5|36093.3|35973.3|14
1651186040000|2022-04-28 22:47:20|36109.4|35989.4|36100.2|35980.2|36109.4|35989.4|36100.2|35980.2|5
1651186050000|2022-04-28 22:47:30|36101.4|35981.4|36101.1|35981.1|36103.9|35983.9|36101.1|35981.1|5
1651186060000|2022-04-28 22:47:40|36100.8|35980.8|36103.4|35983.4|36107.7|35987.7|36100.8|35980.8|8
1651186070000|2022-04-28 22:47:50|36105|35985|36104.3|35984.3|36105|35985|36102|35982|4
1651186080000|2022-04-28 22:48:00|36102.4|35982.4|36100.5|35980.5|36106.6|35986.6|36100.5|35980.5|7
1651186090000|2022-04-28 22:48:10|36096.9|35976.9|36109.3|35989.3|36110.9|35990.9|36096.9|35976.9|10
1651186100000|2022-04-28 22:48:20|36104.6|35984.6|36106.5|35986.5|36120.5|36000.5|36104.6|35984.6|11
1651186110000|2022-04-28 22:48:30|36094.8|35974.8|36093|35973|36110|35990|36092.9|35972.9|13
1651186120000|2022-04-28 22:48:40|36093.5|35973.5|36104.5|35984.5|36105.5|35985.5|36093.5|35973.5|17
1651186130000|2022-04-28 22:48:50|36105.2|35985.2|36107.8|35987.8|36111.8|35991.8|36105.2|35985.2|12
1651186140000|2022-04-28 22:49:00|36087.7|35967.7|36093|35973|36097.5|35977.5|36077.5|35957.5|20
1651186150000|2022-04-28 22:49:10|36092.7|35972.7|36108|35988|36108.1|35988.1|36091.8|35971.8|13
1651186160000|2022-04-28 22:49:20|36109.4|35989.4|36111|35991|36114.6|35994.6|36109.4|35989.4|19
1651186170000|2022-04-28 22:49:30|36110.7|35990.7|36109.5|35989.5|36110.8|35990.8|36107.8|35987.8|8
1651186180000|2022-04-28 22:49:40|36111|35991|36107.3|35987.3|36111|35991|36107.2|35987.2|17
1651186190000|2022-04-28 22:49:50|36107.1|35987.1|36106.3|35986.3|36108.7|35988.7|36105.2|35985.2|10
1651186200000|2022-04-28 22:50:00|36079.5|35959.5|36116.5|35996.5|36116.5|35996.5|36079.5|35959.5|22
1651186210000|2022-04-28 22:50:10|36115.6|35995.6|36115.8|35995.8|36118.2|35998.2|36115.6|35995.6|14
1651186220000|2022-04-28 22:50:20|36116.8|35996.8|36106.3|35986.3|36119.7|35999.7|36105.9|35985.9|18
1651186230000|2022-04-28 22:50:30|36106.5|35986.5|36107.4|35987.4|36115.3|35995.3|36106.5|35986.5|14
1651186240000|2022-04-28 22:50:40|36107|35987|36123.2|36003.2|36123.2|36003.2|36106.9|35986.9|16
1651186250000|2022-04-28 22:50:50|36125.1|36005.1|36109.6|35989.6|36125.1|36005.1|36109.5|35989.5|16
1651186260000|2022-04-28 22:51:00|36108.7|35988.7|36115.6|35995.6|36119.8|35999.8|36108.1|35988.1|17
1651186270000|2022-04-28 22:51:10|36116|35996|36117.4|35997.4|36119.4|35999.4|36112.1|35992.1|17
1651186280000|2022-04-28 22:51:20|36116.9|35996.9|36115.1|35995.1|36119.4|35999.4|36115.1|35995.1|14
1651186290000|2022-04-28 22:51:30|36115.3|35995.3|36116.3|35996.3|36117.3|35997.3|36114.8|35994.8|11
1651186300000|2022-04-28 22:51:40|36116.2|35996.2|36114.8|35994.8|36121.2|36001.2|36114.8|35994.8|22
1651186310000|2022-04-28 22:51:50|36115.1|35995.1|36117.3|35997.3|36124.7|36004.7|36115.1|35995.1|16
1651186320000|2022-04-28 22:52:00|36114|35994|36121|36001|36123.3|36003.3|36114|35994|16
1651186330000|2022-04-28 22:52:10|36123.5|36003.5|36125.7|36005.7|36132.2|36012.2|36119.2|35999.2|19
1651186340000|2022-04-28 22:52:20|36131.5|36011.5|36120.8|36000.8|36132.7|36012.7|36110|35990|23
1651186350000|2022-04-28 22:52:30|36118.2|35998.2|36126.9|36006.9|36128.5|36008.5|36118.2|35998.2|17
1651186360000|2022-04-28 22:52:40|36127.2|36007.2|36125.8|36005.8|36129.7|36009.7|36125.2|36005.2|16
1651186370000|2022-04-28 22:52:50|36130.1|36010.1|36122.1|36002.1|36134.1|36014.1|36121.7|36001.7|15
1651186380000|2022-04-28 22:53:00|36121.5|36001.5|36122.2|36002.2|36124.7|36004.7|36120.5|36000.5|12
1651186390000|2022-04-28 22:53:10|36123.8|36003.8|36121.4|36001.4|36128.2|36008.2|36121.4|36001.4|9
1651186400000|2022-04-28 22:53:20|36120.8|36000.8|36127.1|36007.1|36128.7|36008.7|36120.8|36000.8|20
1651186410000|2022-04-28 22:53:30|36127|36007|36127.5|36007.5|36136.7|36016.7|36120.8|36000.8|21
1651186420000|2022-04-28 22:53:40|36126.7|36006.7|36135.9|36015.9|36137.9|36017.9|36122.9|36002.9|22
1651186430000|2022-04-28 22:53:50|36134.6|36014.6|36132.2|36012.2|36146.3|36026.3|36126.6|36006.6|17
1651186440000|2022-04-28 22:54:00|36129.3|36009.3|36127.9|36007.9|36137.6|36017.6|36126.4|36006.4|13
1651186450000|2022-04-28 22:54:10|36127.1|36007.1|36114.3|35994.3|36129.4|36009.4|36106|35986|22
1651186460000|2022-04-28 22:54:20|36113.8|35993.8|36120.3|36000.3|36120.3|36000.3|36108.7|35988.7|12
1651186470000|2022-04-28 22:54:30|36119|35999|36118.1|35998.1|36120.4|36000.4|36081.6|35961.6|19
1651186480000|2022-04-28 22:54:40|36115.1|35995.1|36124.2|36004.2|36124.5|36004.5|36113.3|35993.3|14
1651186490000|2022-04-28 22:54:50|36124.9|36004.9|36122.8|36002.8|36126.7|36006.7|36122.1|36002.1|12
1651186500000|2022-04-28 22:55:00|36121.2|36001.2|36123.5|36003.5|36128.9|36008.9|36121.2|36001.2|17
1651186510000|2022-04-28 22:55:10|36122.7|36002.7|36125.1|36005.1|36128.8|36008.8|36122.7|36002.7|14
1651186520000|2022-04-28 22:55:20|36126.4|36006.4|36126.4|36006.4|36130.7|36010.7|36101.2|35981.2|18
1651186530000|2022-04-28 22:55:30|36124.1|36004.1|36121|36001|36126.5|36006.5|36106.2|35986.2|20
1651186540000|2022-04-28 22:55:40|36119.4|35999.4|36120.1|36000.1|36123.2|36003.2|36115.1|35995.1|16
1651186550000|2022-04-28 22:55:50|36121.2|36001.2|36117.9|35997.9|36121.4|36001.4|36114.9|35994.9|10
1651186560000|2022-04-28 22:56:00|36114.8|35994.8|36120|36000|36124.5|36004.5|36114.8|35994.8|13
1651186570000|2022-04-28 22:56:10|36119.3|35999.3|36120|36000|36123.8|36003.8|36118.7|35998.7|13
1651186580000|2022-04-28 22:56:20|36125.2|36005.2|36113.2|35993.2|36130|36010|36105.4|35985.4|18
1651186590000|2022-04-28 22:56:30|36114.3|35994.3|36122.9|36002.9|36128.6|36008.6|36110|35990|12
1651186600000|2022-04-28 22:56:40|36126.3|36006.3|36115|35995|36127|36007|36115|35995|20
1651186610000|2022-04-28 22:56:50|36115.9|35995.9|36115.8|35995.8|36118.6|35998.6|36115.8|35995.8|7
1651186620000|2022-04-28 22:57:00|36111.2|35991.2|36120.2|36000.2|36123.1|36003.1|36111.2|35991.2|13
1651186630000|2022-04-28 22:57:10|36119.3|35999.3|36118.2|35998.2|36126.2|36006.2|36111.6|35991.6|15
1651186640000|2022-04-28 22:57:20|36118.1|35998.1|36119|35999|36122.4|36002.4|36114.2|35994.2|12
1651186650000|2022-04-28 22:57:30|36116.6|35996.6|36118.3|35998.3|36123|36003|36115.8|35995.8|9
1651186660000|2022-04-28 22:57:40|36118.9|35998.9|36115.3|35995.3|36122.7|36002.7|36113.9|35993.9|21
1651186670000|2022-04-28 22:57:50|36116.2|35996.2|36118.7|35998.7|36120.5|36000.5|36114.6|35994.6|16
1651186680000|2022-04-28 22:58:00|36117.9|35997.9|36120.8|36000.8|36120.8|36000.8|36115.3|35995.3|11
1651186690000|2022-04-28 22:58:10|36118.6|35998.6|36112.5|35992.5|36119.1|35999.1|36112.3|35992.3|13
1651186700000|2022-04-28 22:58:20|36114.5|35994.5|36112.5|35992.5|36115.8|35995.8|36112.4|35992.4|5
1651186710000|2022-04-28 22:58:30|36113.3|35993.3|36115.9|35995.9|36118.8|35998.8|36112.2|35992.2|13
1651186720000|2022-04-28 22:58:40|36113.9|35993.9|36114.3|35994.3|36114.3|35994.3|36112.8|35992.8|9
1651186730000|2022-04-28 22:58:50|36115.6|35995.6|36116.9|35996.9|36117.5|35997.5|36114.3|35994.3|6
1651186740000|2022-04-28 22:59:00|36117|35997|36109.7|35989.7|36117|35997|36109.7|35989.7|12
1651186750000|2022-04-28 22:59:10|36109.5|35989.5|36114.9|35994.9|36117.2|35997.2|36109.2|35989.2|12
1651186760000|2022-04-28 22:59:20|36114.3|35994.3|36115.3|35995.3|36117.2|35997.2|36113.1|35993.1|7
1651186770000|2022-04-28 22:59:30|36115.8|35995.8|36124.8|36004.8|36124.8|36004.8|36109.7|35989.7|10
1651186780000|2022-04-28 22:59:40|36121.5|36001.5|36118.4|35998.4|36127.4|36007.4|36118.4|35998.4|8
1651186790000|2022-04-28 22:59:50|36124.8|36004.8|36119.7|35999.7|36124.8|36004.8|36119.7|35999.7|3
1651186800000|2022-04-28 23:00:00|36122.5|36002.5|36115|35995|36128.3|36008.3|36112|35992|31
1651186810000|2022-04-28 23:00:10|36115.1|35995.1|36120.8|36000.8|36122.9|36002.9|36115.1|35995.1|18
1651186820000|2022-04-28 23:00:20|36120.6|36000.6|36123.7|36003.7|36124.8|36004.8|36120.6|36000.6|19
1651186830000|2022-04-28 23:00:30|36124.7|36004.7|36127.5|36007.5|36131.7|36011.7|36113.9|35993.9|20
1651186840000|2022-04-28 23:00:40|36124.9|36004.9|36126.2|36006.2|36126.6|36006.6|36122.2|36002.2|12
1651186850000|2022-04-28 23:00:50|36124.8|36004.8|36121.4|36001.4|36124.8|36004.8|36120.5|36000.5|11
1651186860000|2022-04-28 23:01:00|36120.8|36000.8|36126|36006|36129.3|36009.3|36119|35999|21
1651186870000|2022-04-28 23:01:10|36125.4|36005.4|36125.4|36005.4|36126|36006|36123.6|36003.6|17
1651186880000|2022-04-28 23:01:20|36125.7|36005.7|36124.8|36004.8|36125.9|36005.9|36121.9|36001.9|14
1651186890000|2022-04-28 23:01:30|36123.3|36003.3|36112.8|35992.8|36135.1|36015.1|36112.8|35992.8|11
1651186900000|2022-04-28 23:01:40|36112.6|35992.6|36119.9|35999.9|36122.9|36002.9|36112.4|35992.4|10
1651186910000|2022-04-28 23:01:50|36120.2|36000.2|36115|35995|36132.6|36012.6|36115|35995|10
1651186920000|2022-04-28 23:02:00|36120.2|36000.2|36128.5|36008.5|36144.2|36024.2|36117.2|35997.2|29
1651186930000|2022-04-28 23:02:10|36131.5|36011.5|36127.2|36007.2|36132.3|36012.3|36124.8|36004.8|25
1651186940000|2022-04-28 23:02:20|36126.2|36006.2|36125.1|36005.1|36130.7|36010.7|36125.1|36005.1|18
1651186950000|2022-04-28 23:02:30|36126|36006|36123|36003|36128.2|36008.2|36122.8|36002.8|19
1651186960000|2022-04-28 23:02:40|36122.9|36002.9|36124.8|36004.8|36128.7|36008.7|36122.4|36002.4|17
1651186970000|2022-04-28 23:02:50|36125.2|36005.2|36124.7|36004.7|36126|36006|36124|36004|16
1651186980000|2022-04-28 23:03:00|36124.9|36004.9|36122.6|36002.6|36129.8|36009.8|36122.6|36002.6|18
1651186990000|2022-04-28 23:03:10|36121.2|36001.2|36123|36003|36125.4|36005.4|36121.2|36001.2|20
1651187000000|2022-04-28 23:03:20|36122.8|36002.8|36124.6|36004.6|36128.4|36008.4|36122.8|36002.8|13
1651187010000|2022-04-28 23:03:30|36125.3|36005.3|36122.2|36002.2|36125.3|36005.3|36122.2|36002.2|13
1651187020000|2022-04-28 23:03:40|36121.2|36001.2|36122.8|36002.8|36123.1|36003.1|36121|36001|11
1651187030000|2022-04-28 23:03:50|36122.1|36002.1|36124.8|36004.8|36136.7|36019|36122.1|36002.1|17
1651187040000|2022-04-28 23:04:00|36125.6|36005.6|36125.9|36005.9|36127.3|36007.3|36123.6|36003.6|15
1651187050000|2022-04-28 23:04:10|36124.7|36004.7|36124.5|36004.5|36125.6|36005.6|36123.7|36003.7|12
1651187060000|2022-04-28 23:04:20|36124.7|36004.7|36125.8|36005.8|36130.6|36010.6|36123.9|36003.9|12
1651187070000|2022-04-28 23:04:30|36133.2|36019.6|36124.7|36004.7|36133.2|36019.6|36120.1|36003.8|13
1651187080000|2022-04-28 23:04:40|36123.8|36003.8|36122.7|36002.7|36128.7|36008.7|36118.4|35999.1|15
1651187090000|2022-04-28 23:04:50|36119.8|35999.8|36124.3|36004.3|36124.3|36004.3|36119.2|35999.2|7
1651187100000|2022-04-28 23:05:00|36123.1|36003.1|36123.8|36003.8|36125.3|36005.3|36122.5|36002.5|16
1651187110000|2022-04-28 23:05:10|36124.2|36004.2|36123.5|36004.1|36125.1|36006.7|36122.7|36003|12
1651187120000|2022-04-28 23:05:20|36122.6|36004.2|36123.2|36003.2|36123.2|36007|36116.1|36000.6|6
1651187130000|2022-04-28 23:05:30|36117.7|36002.6|36115.8|36002.9|36119.5|36002.9|36115.8|35999.6|5
1651187140000|2022-04-28 23:05:40|36123.1|36003.1|36117.4|35997.4|36123.8|36003.8|36112.1|35996.8|16
1651187150000|2022-04-28 23:05:50|36114.9|35994.9|36118.5|35998.5|36119.9|36001.1|36110.6|35994.9|13
1651187160000|2022-04-28 23:06:00|36114.8|35999.8|36110|35990|36117.7|35999.8|36105.7|35985.7|14
1651187170000|2022-04-28 23:06:10|36115.5|35995.5|36127.3|36007.3|36127.4|36007.4|36110.6|35990.6|21
1651187180000|2022-04-28 23:06:20|36127|36007|36123.3|36003.3|36127.7|36007.7|36117.6|35997.6|23
1651187190000|2022-04-28 23:06:30|36124|36004|36122|36002|36125.1|36005.1|36115.9|35995.9|18
1651187200000|2022-04-28 23:06:40|36120.2|36000.2|36119.4|35999.4|36120.7|36000.7|36116.4|35997.9|22
1651187210000|2022-04-28 23:06:50|36119.2|35999.2|36117.7|35997.7|36120.6|36000.6|36114.5|35997.4|13
1651187220000|2022-04-28 23:07:00|36101.1|35984.4|36113.9|35995.5|36114|35996|36101.1|35984.1|17
1651187230000|2022-04-28 23:07:10|36113.6|35995.4|36119.2|35999.2|36121.1|36001.1|36110.7|35993.8|15
1651187240000|2022-04-28 23:07:20|36117.6|35998.1|36119.1|35999.1|36119.6|36000.9|36110|35998.1|12
1651187250000|2022-04-28 23:07:30|36117.3|35997.3|36121|36001|36122.4|36002.4|36114.6|35996.2|15
1651187260000|2022-04-28 23:07:40|36120.8|36000.8|36118.4|36000.6|36124.4|36008.9|36118.4|35999|13
1651187270000|2022-04-28 23:07:50|36121|36001|36120.7|36000.7|36122.5|36002.5|36117.3|35998.7|9
1651187280000|2022-04-28 23:08:00|36117.2|36000.9|36119.8|35999.8|36122.8|36002.8|36117.2|35999.8|9
1651187290000|2022-04-28 23:08:10|36117.2|35997.2|36106.5|35990.3|36127.9|36009.8|36099.2|35981.9|14
1651187300000|2022-04-28 23:08:20|36106.7|35990.4|36115.1|35995.1|36115.7|35995.7|36106.7|35989.3|13
1651187310000|2022-04-28 23:08:30|36113.7|35993.7|36120.9|36000.9|36124|36004|36113.7|35993.7|18
1651187320000|2022-04-28 23:08:40|36120|36000|36115|35996.7|36121.1|36001.1|36115|35996.7|6
1651187330000|2022-04-28 23:08:50|36117.3|35996.6|36122|36002|36124.4|36006.1|36117.3|35996.6|12
1651187340000|2022-04-28 23:09:00|36107.5|35990.1|36111.9|35991.9|36113.6|35993.6|36106.3|35989.2|12
1651187350000|2022-04-28 23:09:10|36110.6|35990.6|36122.2|36002.2|36123.7|36005.6|36109|35989|13
1651187360000|2022-04-28 23:09:20|36119.9|36000.1|36122|36002|36123.3|36003.3|36118.9|35999|14
1651187370000|2022-04-28 23:09:30|36120.6|36000.6|36124.2|36004.2|36125.8|36009.8|36119|35999|9
1651187380000|2022-04-28 23:09:40|36121.7|36002.4|36120.5|36000.5|36124|36004|36120.5|36000.5|10
1651187390000|2022-04-28 23:09:50|36119.4|35999.4|36121.7|36001.7|36124.1|36006.8|36119.4|35999.4|12
1651187400000|2022-04-28 23:10:00|36116.7|35997|36123.1|36003.1|36123.1|36003.1|36116.7|35997|8
1651187410000|2022-04-28 23:10:10|36121.4|36001.4|36118.8|35998.8|36123.2|36003.2|36118.8|35998.8|15
1651187420000|2022-04-28 23:10:20|36120.4|36000.4|36120.3|36000.3|36126.3|36006.3|36118.3|35998.3|14
1651187430000|2022-04-28 23:10:30|36112.2|35994.1|36117|35997|36117.2|35997.2|36112.2|35993|9
1651187440000|2022-04-28 23:10:40|36118.2|35998.2|36119.8|35999.8|36122.6|36003.3|36115.8|35995.8|9
1651187450000|2022-04-28 23:10:50|36121.1|36001.1|36119.8|35999.8|36121.1|36001.1|36117.4|35997.4|14
1651187460000|2022-04-28 23:11:00|36118|35998|36110.5|35990.5|36118|35998|36104.4|35984.9|10
1651187470000|2022-04-28 23:11:10|36109.6|35989.6|36121.8|36001.8|36125.5|36006.1|36109.6|35989.6|10
1651187480000|2022-04-28 23:11:20|36123|36003|36123.4|36003.4|36124.7|36004.7|36121.6|36001.6|7
1651187490000|2022-04-28 23:11:30|36123.7|36003.7|36121.1|36001.1|36124.8|36005.5|36115|36000.7|18
1651187500000|2022-04-28 23:11:40|36118.6|36000.6|36118.2|35998.2|36122.8|36002.8|36118.2|35998.2|10
1651187510000|2022-04-28 23:11:50|36120.4|36000.4|36123.6|36003.6|36125.7|36005.7|36118.4|35998.4|12
1651187520000|2022-04-28 23:12:00|36123.4|36003.4|36115.9|36003.7|36123.6|36003.7|36115.9|36000.5|11
1651187530000|2022-04-28 23:12:10|36103.8|35999|36124|36004|36125.5|36005.5|36103.8|35993.9|18
1651187540000|2022-04-28 23:12:20|36122.5|36002.5|36119.9|36001.4|36126.1|36006.1|36119.9|36001.4|8
1651187550000|2022-04-28 23:12:30|36120.5|36000.5|36122.1|36002.1|36123.1|36003.1|36119|35999|18
1651187560000|2022-04-28 23:12:40|36121.5|36001.5|36121.1|36001.1|36123.4|36003.4|36119.7|35999.7|9
1651187570000|2022-04-28 23:12:50|36121.5|36001.5|36119.4|35999.4|36123.4|36003.4|36108.9|35998|13
1651187580000|2022-04-28 23:13:00|36122.7|36002.7|36120|36000|36123.5|36003.5|36118.1|35998.1|18
1651187590000|2022-04-28 23:13:10|36118.5|35998.5|36119.5|35999.5|36121.4|36001.4|36118.4|35998.4|11
1651187600000|2022-04-28 23:13:20|36119.7|35999.7|36113.1|36000.8|36119.9|36001.9|36113.1|35998.1|6
1651187610000|2022-04-28 23:13:30|36117.1|35999.8|36119.5|35999.5|36122.4|36002.4|36117.1|35999.5|17
1651187620000|2022-04-28 23:13:40|36116.6|35998.1|36120|36000.6|36122.9|36002.9|36116.6|35998.1|6
1651187630000|2022-04-28 23:13:50|36116.2|36000.3|36122.6|36002.6|36122.6|36002.6|36116.2|35999.4|12
1651187640000|2022-04-28 23:14:00|36106.6|35990.9|36116.2|35998.4|36116.2|35999.7|36106.6|35990.9|13
1651187650000|2022-04-28 23:14:10|36117.6|35997.6|36113.5|35997.9|36120.6|36000.6|36113.5|35997.6|4
1651187660000|2022-04-28 23:14:20|36111.7|35998.2|36115.9|35995.9|36115.9|35998.2|36111.7|35994|4
1651187670000|2022-04-28 23:14:30|36117|35997|36113.8|35999.4|36121.2|36001.2|36113.8|35996.2|12
1651187680000|2022-04-28 23:14:40|36119.7|35999.7|36121.9|36001.9|36122.3|36002.3|36118.4|35998.4|13
1651187690000|2022-04-28 23:14:50|36119.2|35999.2|36118.9|35998.9|36122.9|36002.9|36118.9|35998.9|4
1651187700000|2022-04-28 23:15:00|36119.5|35999.5|36108.3|36001.9|36120.3|36003.8|36101.5|35988.3|16
1651187710000|2022-04-28 23:15:10|36107.5|36002.5|36120.2|36001|36121.9|36002.5|36107.5|36000.3|8
1651187720000|2022-04-28 23:15:20|36119.9|36001.8|36115.6|36002.8|36119.9|36004|36115.2|36001.3|6
1651187730000|2022-04-28 23:15:30|36122.6|36002.6|36121.4|36001.4|36123.4|36003.4|36117.5|36001.4|8
1651187740000|2022-04-28 23:15:40|36119.2|36004.5|36121.4|36001.4|36122.5|36004.5|36119.2|36001.4|4
1651187750000|2022-04-28 23:15:50|36122.2|36002.2|36123.2|36003.2|36123.2|36005.9|36115.2|36000.6|9
1651187760000|2022-04-28 23:16:00|36118.5|36001.5|36124|36004|36125|36005|36117.7|36001.5|9
1651187770000|2022-04-28 23:16:10|36123.5|36003.5|36119.2|36003.3|36123.5|36005.8|36113.7|36001.6|7
1651187780000|2022-04-28 23:16:20|36116.1|36001.8|36122.7|36002.7|36126.1|36006.1|36116.1|36001.2|9
1651187790000|2022-04-28 23:16:30|36127.1|36007.1|36125.4|36005.4|36127.1|36007.1|36123.9|36003.9|10
1651187800000|2022-04-28 23:16:40|36125.8|36005.8|36119.4|36003.2|36125.8|36006.5|36118.2|36003.2|5
1651187810000|2022-04-28 23:16:50|36122.5|36002.5|36122.5|36002.5|36123.2|36003.2|36118.8|36001.5|4
1651187820000|2022-04-28 23:17:00|36121.2|36002.1|36122.3|36003|36122.3|36005.2|36117.9|36001.5|10
1651187830000|2022-04-28 23:17:10|36119.9|35999.9|36124.5|36004.5|36127.9|36007.9|36119.9|35999.9|11
1651187840000|2022-04-28 23:17:20|36125.3|36005.3|36124.8|36004.8|36125.3|36006.4|36117.8|36002.9|9
1651187850000|2022-04-28 23:17:30|36125.6|36005.6|36125.2|36005.2|36126.3|36006.3|36122.7|36002.7|13
1651187860000|2022-04-28 23:17:40|36126|36006|36124.7|36004.7|36126|36006|36122.5|36003.6|18
1651187870000|2022-04-28 23:17:50|36125.7|36005.7|36124.8|36004.8|36125.8|36005.8|36124.1|36004.1|19
1651187880000|2022-04-28 23:18:00|36124.2|36004.2|36122.8|36002.8|36126|36006|36122.6|36002.6|17
1651187890000|2022-04-28 23:18:10|36122.6|36002.6|36124|36004|36126.2|36006.2|36119.1|36002.4|13
1651187900000|2022-04-28 23:18:20|36125|36005|36121.7|36003.5|36125|36005.3|36121.4|36001.4|4
1651187910000|2022-04-28 23:18:30|36121.8|36002.9|36117.8|36002.8|36121.8|36002.9|36107.6|36000.8|11
1651187920000|2022-04-28 23:18:40|36121.1|36002.9|36114.2|36002|36121.1|36005.3|36113.1|36001.6|12
1651187930000|2022-04-28 23:18:50|36111.6|36002.5|36123.1|36003.1|36123.8|36004.4|36111.2|36002.1|11
1651187940000|2022-04-28 23:19:00|36123.3|36003.3|36125.9|36005.9|36129.3|36009.3|36122.7|36003.2|23
1651187950000|2022-04-28 23:19:10|36127.7|36007.7|36123.7|36003.7|36127.7|36007.7|36123.7|36003.7|11
1651187960000|2022-04-28 23:19:20|36125.1|36006.9|36125.5|36005.5|36127.1|36007.5|36108.9|36002.4|10
1651187970000|2022-04-28 23:19:30|36120.2|36000.2|36116.9|35996.9|36125.2|36005.2|36108.6|35995|19
1651187980000|2022-04-28 23:19:40|36117.2|35997.2|36115.3|36000.2|36117.3|36001.5|36114.6|35995.4|10
1651187990000|2022-04-28 23:19:50|36110|35999|36118.8|35998.8|36120.4|36000.4|36110|35997.7|17
1651188000000|2022-04-28 23:20:00|36118.5|35998.6|36118.2|35998.3|36118.5|36005.3|36111.7|35998.3|9
1651188010000|2022-04-28 23:20:10|36117.8|36001.1|36118.6|36000.8|36122.6|36002.6|36117.8|36000.7|12
1651188020000|2022-04-28 23:20:20|36120.4|36000.9|36120.5|36000.5|36121.5|36003.6|36116.5|35998.5|12
1651188030000|2022-04-28 23:20:30|36120.4|36000.4|36120.8|36000.8|36123.8|36003.8|36118.1|35998.1|14
1651188040000|2022-04-28 23:20:40|36120.5|36000.5|36117.3|35997.3|36123.2|36007.3|36115.3|35997.3|13
1651188050000|2022-04-28 23:20:50|36117.2|35997.2|36119.8|35999.8|36122.7|36002.7|36117.2|35997.2|13
1651188060000|2022-04-28 23:21:00|36099.9|35997.2|36110.7|35998.8|36113.1|36001.2|36099.9|35996.8|9
1651188070000|2022-04-28 23:21:10|36109.6|35999.1|36111|35997.1|36116.6|35999.4|36108.3|35997.1|10
1651188080000|2022-04-28 23:21:20|36117.5|35997.5|36113.7|35999.2|36117.6|36001|36113.7|35995.8|7
1651188090000|2022-04-28 23:21:30|36116.2|36001.6|36119.1|35999.1|36123|36003|36113.9|35999.1|10
1651188100000|2022-04-28 23:21:40|36118.7|35998.7|36119.3|36000.5|36119.6|36003.8|36113.7|35998.3|12
1651188110000|2022-04-28 23:21:50|36119.5|36000.1|36115.6|36000.3|36119.5|36000.5|36114.6|35999.6|5
1651188120000|2022-04-28 23:22:00|36116|36001.4|36125.1|36005.1|36126.2|36006.8|36116|36001.1|23
1651188130000|2022-04-28 23:22:10|36125|36005|36122|36002|36126.4|36006.4|36122|36002|10
1651188140000|2022-04-28 23:22:20|36123.1|36003.1|36121.9|36001.9|36125.6|36005.6|36121.9|36001.9|8
1651188150000|2022-04-28 23:22:30|36123.2|36003.2|36125.1|36005.1|36125.7|36005.7|36120.7|36001.7|15
1651188160000|2022-04-28 23:22:40|36125.2|36005.2|36117.8|35997.8|36125.2|36005.2|36117.8|35997.8|8
1651188170000|2022-04-28 23:22:50|36120.9|36000.9|36123.1|36003.1|36123.1|36003.1|36119.1|35999.1|10
1651188180000|2022-04-28 23:23:00|36123|36003|36116.4|35998.4|36123.2|36006.9|36109|35998.4|16
1651188190000|2022-04-28 23:23:10|36114.5|35998.7|36122.4|36002.4|36125.2|36005.2|36114.5|35998.7|10
1651188200000|2022-04-28 23:23:20|36119.5|36001|36111.5|36002.2|36123.2|36003.2|36106|36000.2|14
1651188210000|2022-04-28 23:23:30|36110.4|36001.9|36124.5|36004.5|36124.5|36004.5|36108.2|35999.3|9
1651188220000|2022-04-28 23:23:40|36122|36002|36120.4|36002.9|36123.5|36003.9|36119.1|36001.9|12
1651188230000|2022-04-28 23:23:50|36118.8|36003|36124.2|36004.2|36124.7|36004.7|36117.9|36000.6|13
1651188240000|2022-04-28 23:24:00|36125.3|36005.3|36124|36004|36125.3|36005.3|36119.2|36002.7|16
1651188250000|2022-04-28 23:24:10|36123.5|36003.5|36121.6|36001.6|36123.9|36003.9|36119.3|36001.6|15
1651188260000|2022-04-28 23:24:20|36120.7|36000.7|36120.3|36000.3|36122.7|36002.7|36120.3|36000.3|11
1651188270000|2022-04-28 23:24:30|36120.2|36000.2|36119.8|35999.8|36125.6|36005.6|36117.2|35999.8|11
1651188280000|2022-04-28 23:24:40|36122|36002|36122.9|36002.9|36124.9|36004.9|36119.9|35999.9|13
1651188290000|2022-04-28 23:24:50|36123.5|36003.5|36121.4|36001.4|36125|36005|36121|36001|18
1651188300000|2022-04-28 23:25:00|36114.6|36006.3|36121.5|36001.5|36123|36006.3|36114.6|36001.3|6
1651188310000|2022-04-28 23:25:10|36118.4|36000.5|36109.4|35998.5|36122.8|36002.8|36094.8|35995.6|12
1651188320000|2022-04-28 23:25:20|36109.8|35998.9|36120.2|36000.2|36120.2|36001.9|36108.5|35998.6|16
1651188330000|2022-04-28 23:25:30|36119.9|35999.9|36118.5|35999|36119.9|35999.9|36116.3|35998|6
1651188340000|2022-04-28 23:25:40|36116|35998.6|36120.5|36000.5|36123.6|36003.6|36114.6|35998.6|15
1651188350000|2022-04-28 23:25:50|36119.2|36002.8|36121.8|36001.8|36123.3|36003.3|36115.8|35998.5|13
1651188360000|2022-04-28 23:26:00|36098.4|35997.5|36112.9|35997.9|36113.2|35998.9|36098.4|35997.3|8
1651188370000|2022-04-28 23:26:10|36116.1|35997.2|36111.9|36000.5|36116.1|36001.4|36110.5|35997.2|11
1651188380000|2022-04-28 23:26:20|36120.2|36000.2|36116.5|35997.6|36121.3|36001.3|36116.5|35997.2|11
1651188390000|2022-04-28 23:26:30|36121.6|36001.6|36122.6|36002.6|36125.4|36005.4|36119.9|35999.9|18
1651188400000|2022-04-28 23:26:40|36119.8|35999.8|36122.5|36002.5|36123|36003|36119.1|35999.1|16
1651188410000|2022-04-28 23:26:50|36121.3|36001.3|36120.4|36000.4|36122.8|36005.2|36118|36000.4|10
1651188420000|2022-04-28 23:27:00|36122.1|36002.1|36121.2|36001.2|36122.6|36002.6|36120.7|36000.7|17
1651188430000|2022-04-28 23:27:10|36121.1|36001.1|36120.5|36000.5|36121.7|36002|36113.8|35998.6|15
1651188440000|2022-04-28 23:27:20|36120.1|36000.1|36122.7|36002.7|36122.7|36002.7|36118|35998|15
1651188450000|2022-04-28 23:27:30|36119.9|35999.9|36122.4|36002.4|36122.7|36003.3|36117.1|35999.9|17
1651188460000|2022-04-28 23:27:40|36120.1|36000.1|36121.1|36001.1|36123.1|36003.1|36120.1|36000.1|23
1651188470000|2022-04-28 23:27:50|36118.8|36000.3|36117.8|36000.6|36119.9|36001.2|36117.6|36000.3|19
1651188480000|2022-04-28 23:28:00|36096.7|36000.3|36110.9|35999.9|36114.2|36000.7|36095.4|35998.5|18
1651188490000|2022-04-28 23:28:10|36107.5|35997.5|36114.2|36003.5|36114.3|36003.5|36103.5|35997.1|11
1651188500000|2022-04-28 23:28:20|36114.5|36001.7|36112.1|36003.8|36114.6|36003.8|36112.1|35999.7|6
1651188510000|2022-04-28 23:28:30|36111.1|36003.2|36111.7|35998.9|36116.3|36003.5|36110.9|35998.9|9
1651188520000|2022-04-28 23:28:40|36121.2|36001.2|36112.5|36004.7|36121.2|36004.7|36112.5|35998.6|8
1651188530000|2022-04-28 23:28:50|36117.3|36003.9|36119.2|36000.2|36120.9|36003.9|36116.2|36000.2|10
1651188540000|2022-04-28 23:29:00|36120.5|36000.5|36119.2|35999.2|36121|36001|36118.3|35998.3|9
1651188550000|2022-04-28 23:29:10|36118.2|35998.2|36109.3|36006.7|36120.5|36006.7|36109.3|35997.6|9
1651188560000|2022-04-28 23:29:20|36108.3|36005.8|36115.2|35995.8|36124.7|36005.8|36088.7|35993|18
1651188570000|2022-04-28 23:29:30|36114.6|35994.6|36115.9|35995.9|36120.9|36000.9|36104.4|35994.2|15
1651188580000|2022-04-28 23:29:40|36112.7|35994.5|36114.7|35995.9|36119.7|35999.7|36112.3|35994.5|9
1651188590000|2022-04-28 23:29:50|36118.4|35998.4|36120.7|36000.7|36120.7|36000.7|36105.7|35993.9|15
1651188600000|2022-04-28 23:30:00|36119.4|35999.4|36119|35999|36121.9|36001.9|36116.5|35997.5|28
1651188610000|2022-04-28 23:30:10|36118.9|35998.9|36113.4|35997.4|36121.1|36003.1|36110.3|35996.4|22
1651188620000|2022-04-28 23:30:20|36118.8|35998.8|36116.7|35998.8|36118.8|35998.8|36113.4|35997.4|4
1651188630000|2022-04-28 23:30:30|36115.9|36000.5|36117.5|35999|36119.4|36000.5|36111.3|35998.4|12
1651188640000|2022-04-28 23:30:40|36117.3|35998.5|36115.7|35999.4|36119.1|35999.4|36115.7|35997.8|10
1651188650000|2022-04-28 23:30:50|36118.8|35998.8|36110.2|36003.1|36121.3|36003.1|36110.2|35997.2|13
1651188660000|2022-04-28 23:31:00|36108.2|36002.4|36121.8|36001.8|36121.8|36002.4|36108.2|35997.9|9
1651188670000|2022-04-28 23:31:10|36119.2|35999.2|36106.6|36002.5|36119.7|36002.5|36106.6|35997.3|10
1651188680000|2022-04-28 23:31:20|36117.1|35998.8|36118.2|35998.2|36118.6|35998.8|36114.8|35997.3|5
1651188690000|2022-04-28 23:31:30|36115.8|35997.7|36114.8|35999.7|36118.1|35999.7|36112.8|35997.7|8
1651188700000|2022-04-28 23:31:40|36116.6|35999|36115.4|35995.4|36120|36000|36115.4|35995.4|14
1651188710000|2022-04-28 23:31:50|36117.2|35997.2|36106.5|36003.6|36118.1|36003.6|36106.5|35995.5|13
1651188720000|2022-04-28 23:32:00|36116.1|35999|36113.8|35998.6|36116.6|36000|36109.4|35996.6|10
1651188730000|2022-04-28 23:32:10|36115.1|35998.3|36110|36000.8|36118.2|36000.8|36108.9|35996|12
1651188740000|2022-04-28 23:32:20|36110.9|36000.1|36118.4|35998.4|36118.4|36000.1|36110.9|35996.6|7
1651188750000|2022-04-28 23:32:30|36116.6|35997.7|36117.6|35997.6|36117.6|35997.7|36115|35995|13
1651188760000|2022-04-28 23:32:40|36117.7|35997.7|36106.6|36004.2|36118.6|36004.2|36106.6|35996|12
1651188770000|2022-04-28 23:32:50|36108.2|36001.9|36118.2|35998.2|36119.3|36001.9|36105.2|35996.6|12
1651188780000|2022-04-28 23:33:00|36117.7|35997.7|36117.7|35997.7|36118.6|35998.6|36115.5|35996|10
1651188790000|2022-04-28 23:33:10|36112.5|35996.2|36108.4|36002.5|36117.2|36002.5|36108.4|35996.1|9
1651188800000|2022-04-28 23:33:20|36109.6|36001|36116.5|35996.5|36117.2|36001|36109.6|35996.1|19
1651188810000|2022-04-28 23:33:30|36116.6|35996.6|36117.6|35997.6|36117.6|35997.6|36114.3|35995.2|14
1651188820000|2022-04-28 23:33:40|36118.3|35998.3|36105.6|36006.4|36118.3|36006.4|36105.6|35996.6|5
1651188830000|2022-04-28 23:33:50|36105|36005.9|36116.9|35996.9|36118.6|36005.9|36105|35995.9|14
1651188840000|2022-04-28 23:34:00|36116.6|35996.6|36114.2|35999.5|36119.3|35999.5|36114.2|35996|22
1651188850000|2022-04-28 23:34:10|36110.6|36000.3|36117.2|35997.2|36118|36000.3|36110.4|35994.1|14
1651188860000|2022-04-28 23:34:20|36117.1|35997.1|36117.3|35997.3|36118.4|35998.4|36112.7|35993.7|20
1651188870000|2022-04-28 23:34:30|36116.3|35997.8|36112.7|35995.7|36117.9|35997.9|36104.2|35991.9|21
1651188880000|2022-04-28 23:34:40|36115.3|35996.2|36099.9|35992.2|36117.1|35997.3|36082|35987|33
1651188890000|2022-04-28 23:34:50|36099.3|35992.4|36096.9|35993|36106.8|36001.2|36084.4|35988.6|24
1651188900000|2022-04-28 23:35:00|36097|35994.3|36101.5|35993.6|36103.6|35994.3|36095.4|35991.6|23
1651188910000|2022-04-28 23:35:10|36099.9|35993.9|36109|35996.2|36112.1|35997.1|36099.9|35990.5|28
1651188920000|2022-04-28 23:35:20|36107.6|35995.4|36107.9|35994|36112.4|35995.4|36107.6|35992.4|17
1651188930000|2022-04-28 23:35:30|36113.3|35995|36115|35995.7|36115.4|35996.5|36104.4|35993.1|20
1651188940000|2022-04-28 23:35:40|36114.3|35995.9|36103.9|35997.7|36114.9|35998.6|36085.6|35995.9|15
1651188950000|2022-04-28 23:35:50|36107|35997.3|36110.8|35998.9|36111.7|36001|36087|35996.7|13
1651188960000|2022-04-28 23:36:00|36113.7|35997.7|36117.3|35997.3|36117.3|36001.5|36086.1|35992.8|23
1651188970000|2022-04-28 23:36:10|36117|35997|36117|35997|36118.6|35998.6|36112.4|35996.4|15
1651188980000|2022-04-28 23:36:20|36114|35997.2|36116.8|35996.8|36117.6|35997.6|36111.8|35996.3|14
1651188990000|2022-04-28 23:36:30|36107.8|36000.7|36099.8|36003|36119.3|36003.4|36099.8|35999.2|11
1651189000000|2022-04-28 23:36:40|36108.7|36003.1|36102.2|36001.2|36113.3|36003.1|36102.2|35999.8|11
1651189010000|2022-04-28 23:36:50|36102.4|36001.4|36121.5|36002.5|36121.5|36005.6|36088.7|36001.2|17
1651189020000|2022-04-28 23:37:00|36122.4|36002.7|36105.5|35996.6|36122.4|36003.8|36093.8|35996.6|23
1651189030000|2022-04-28 23:37:10|36104.9|35997.7|36105|35999.1|36110.4|35999.1|36104.9|35996.5|20
1651189040000|2022-04-28 23:37:20|36099.6|35999.4|36106.6|36000.7|36115|36005.3|36098.8|35998.1|14
1651189050000|2022-04-28 23:37:30|36105|36000.9|36107.7|36004.2|36108.1|36006.6|36095.7|36000.9|17
1651189060000|2022-04-28 23:37:40|36107.4|36003.2|36109.6|36002.2|36117.3|36003.6|36102.7|36001.1|12
1651189070000|2022-04-28 23:37:50|36106.2|36002.4|36110.5|36002.7|36118.5|36005|36091|36000.5|13
1651189080000|2022-04-28 23:38:00|36099.1|36002|36108.6|36000.8|36113.9|36002.7|36093.2|35996.3|21
1651189090000|2022-04-28 23:38:10|36108.5|36001.4|36100.2|36003.1|36108.5|36006.1|36100.2|36000.6|8
1651189100000|2022-04-28 23:38:20|36100.4|36003.6|36096.6|36004.6|36112.6|36006.8|36096.6|36001.9|12
1651189110000|2022-04-28 23:38:30|36095.9|36005.2|36108.6|36002.8|36112.7|36006|36095.9|36002.8|15
1651189120000|2022-04-28 23:38:40|36105.5|36003.2|36105.5|36003.5|36114.9|36003.5|36105.5|36002.2|8
1651189130000|2022-04-28 23:38:50|36108.6|36003.2|36117.7|36002.6|36123.3|36003.7|36108.6|36002.3|8
1651189140000|2022-04-28 23:39:00|36122.2|36002.2|36105.6|36003.6|36122.2|36005.3|36100.6|35997.1|8
1651189150000|2022-04-28 23:39:10|36104.2|36001.1|36104.1|36003.8|36111.8|36004|36104.1|36001.1|10
1651189160000|2022-04-28 23:39:20|36095.5|36004.7|36094.4|36005.1|36109.2|36005.2|36094.3|36004.7|8
1651189170000|2022-04-28 23:39:30|36106.3|36005.3|36113.2|36006.8|36113.2|36009.9|36094.1|36005.3|14
1651189180000|2022-04-28 23:39:40|36112.8|36006.6|36125.3|36005.3|36125.6|36006.7|36093.3|36003.5|10
1651189190000|2022-04-28 23:39:50|36123.5|36003.5|36110.6|36008.2|36123.5|36008.5|36110.6|36003.5|10
1651189200000|2022-04-28 23:40:00|36115.7|36007.2|36121.4|36004.2|36123.8|36007.2|36115.7|36002.1|16
1651189210000|2022-04-28 23:40:10|36121.5|36004.3|36117.8|36003.5|36123.3|36004.6|36107|36003.2|15
1651189220000|2022-04-28 23:40:20|36114|36004|36107.2|36004.4|36115.2|36004.6|36107.2|36003.9|7
1651189230000|2022-04-28 23:40:30|36104.4|36004.8|36112.5|36007|36112.5|36010.4|36098.5|36004.1|7
1651189240000|2022-04-28 23:40:40|36117.1|36003.8|36125.3|36005.3|36125.9|36005.9|36117.1|36002.6|12
1651189250000|2022-04-28 23:40:50|36115.7|36002.9|36117.1|36003.7|36125.2|36005.2|36112.8|36002.4|15
1651189260000|2022-04-28 23:41:00|36114.3|36003.4|36118.2|36002.5|36118.6|36004.6|36111.4|36002.2|12
1651189270000|2022-04-28 23:41:10|36118.3|36003.2|36110.4|36005.4|36122.2|36005.6|36110.4|36003.2|14
1651189280000|2022-04-28 23:41:20|36110.8|36005.2|36100.1|36007|36110.8|36009.5|36100.1|36005.2|10
1651189290000|2022-04-28 23:41:30|36100.5|36006.6|36113.5|36006.5|36122.5|36006.7|36100.5|36003.9|21
1651189300000|2022-04-28 23:41:40|36114|36006.6|36113|36008|36114.4|36008.9|36109.7|36006.4|15
1651189310000|2022-04-28 23:41:50|36119.2|36007.5|36119.7|36007.4|36122.7|36007.5|36114.9|36006.9|9
1651189320000|2022-04-28 23:42:00|36118.3|36007.5|36122.5|36006.1|36122.5|36007.5|36112.2|36005.6|11
1651189330000|2022-04-28 23:42:10|36115.8|36006|36116.7|36005.6|36122.1|36010.5|36102.8|36004.9|12
1651189340000|2022-04-28 23:42:20|36110.6|36005.9|36112.3|36006.2|36115.2|36006.9|36110.6|36005.4|7
1651189350000|2022-04-28 23:42:30|36111.8|36006.3|36110.6|36007.5|36120.3|36009.1|36110|36005.7|15
1651189360000|2022-04-28 23:42:40|36112.3|36007.6|36110.6|36007.2|36112.3|36008|36110.6|36007.2|6
1651189370000|2022-04-28 23:42:50|36118.6|36007.5|36112.5|36005.8|36120.4|36007.5|36112.5|36005.6|11
1651189380000|2022-04-28 23:43:00|36077.8|36005.2|36100.8|36004|36102.2|36005.2|36077.8|36003.2|18
1651189390000|2022-04-28 23:43:10|36100.5|36004.2|36111.5|36004.1|36115.8|36004.8|36100.5|36004|20
1651189400000|2022-04-28 23:43:20|36113|36004.6|36115.1|36003.6|36117.4|36004.6|36110.5|36003.2|9
1651189410000|2022-04-28 23:43:30|36117|36003.7|36112.3|36004.5|36118.2|36005.9|36110.1|36003.5|13
1651189420000|2022-04-28 23:43:40|36116.3|36004.2|36090.6|36002.1|36118.6|36004.2|36086.7|36002.1|12
1651189430000|2022-04-28 23:43:50|36104.6|36002.2|36100|36003.6|36108.2|36005.5|36091.6|36001.5|11
1651189440000|2022-04-28 23:44:00|36100.7|36003.1|36100.7|36002.6|36101|36004.2|36099.7|36002.5|13
1651189450000|2022-04-28 23:44:10|36100|36002.4|36117.8|36002.3|36119.4|36002.9|36099.7|36002.3|10
1651189460000|2022-04-28 23:44:20|36117.1|36002.2|36116.5|36002.4|36119.1|36004.1|36110.3|36001.3|15
1651189470000|2022-04-28 23:44:30|36112|36002.6|36119.5|36015.9|36119.5|36015.9|36109.7|36002.6|3
1651189480000|2022-04-28 23:44:40|36118.1|36013.2|36119.7|36000|36122.1|36014.8|36114.4|36000|15
1651189490000|2022-04-28 23:44:50|36114.5|36000.2|36113.5|36016.7|36120.8|36024.6|36108.5|36000|13
1651189500000|2022-04-28 23:45:00|36114.3|36015.8|36099.6|36003.8|36114.3|36015.8|36095.8|36001.2|16
1651189510000|2022-04-28 23:45:10|36102.5|36008.7|36100.7|36002.9|36103.4|36008.7|36100.7|36002.9|5
1651189520000|2022-04-28 23:45:20|36101.6|36003.2|36100.1|36003|36101.6|36003.3|36100.1|36001.6|10
1651189530000|2022-04-28 23:45:30|36107.8|36001|36106.2|36003.4|36118.5|36003.4|36096.7|36000.3|13
1651189540000|2022-04-28 23:45:40|36105.2|36006.6|36103.9|36003.4|36112.8|36006.9|36098.2|36003.4|11
1651189550000|2022-04-28 23:45:50|36111.9|36003.2|36119.8|36001.2|36119.8|36004.4|36106.4|36000.5|9
1651189560000|2022-04-28 23:46:00|36113.9|36006.9|36107.3|36008.6|36119.7|36016.9|36088.8|36005.5|11
1651189570000|2022-04-28 23:46:10|36105.7|36007.4|36106.6|35999.4|36107.1|36007.4|36100.6|35999.2|10
1651189580000|2022-04-28 23:46:20|36103.9|35999|36118.2|36000.1|36118.5|36000.1|36101.8|35998.2|7
1651189590000|2022-04-28 23:46:30|36113.8|35999.9|36090.8|35998.6|36117|36020|36088.3|35996.8|12
1651189600000|2022-04-28 23:46:40|36098.6|35997.6|36097.6|35998.6|36112.8|35999.4|36092.2|35996.8|17
1651189610000|2022-04-28 23:46:50|36097.7|35998.2|36115.5|36010.5|36115.5|36010.5|36094.5|35997.2|15
1651189620000|2022-04-28 23:47:00|36114.1|36008.2|36120.7|36012.4|36120.7|36012.4|36110.5|36005.3|17
1651189630000|2022-04-28 23:47:10|36114.4|36009|36117.5|36009|36118.4|36011.3|36114.4|36009|6
1651189640000|2022-04-28 23:47:20|36119.6|36010.4|36116.2|36013.6|36119.6|36018.2|36115.8|36009|6
1651189650000|2022-04-28 23:47:30|36117.3|36013.2|36096|35999.2|36117.6|36013.2|36089.9|35996.4|21
1651189660000|2022-04-28 23:47:40|36100.4|35998.1|36099.9|35998.6|36100.9|35999.4|36097.3|35997.6|13
1651189670000|2022-04-28 23:47:50|36099.3|35998.7|36117.8|36008.7|36117.8|36010.5|36099.3|35998.4|16
1651189680000|2022-04-28 23:48:00|36114.9|36007.3|36102|36011.2|36116.6|36017.5|36102|36006.7|10
1651189690000|2022-04-28 23:48:10|36107.7|36000.6|36107.1|36006.3|36122.4|36030.7|36102.3|35996.4|26
1651189700000|2022-04-28 23:48:20|36107|36008|36108.2|36007.4|36120.4|36009.6|36107|36003.7|14
1651189710000|2022-04-28 23:48:30|36111.7|36009|36110.2|36008.1|36116.2|36010.8|36108.7|36007.7|5
1651189720000|2022-04-28 23:48:40|36104|36000.9|36120.7|36016.9|36120.7|36022.3|36103.8|35998.6|15
1651189730000|2022-04-28 23:48:50|36117.8|36026.3|36105.4|36000.5|36118|36026.3|36098.9|36000.5|10
1651189740000|2022-04-28 23:49:00|36099.4|36001.4|36097.6|36000.4|36107.1|36001.8|36087.8|35994.6|19
1651189750000|2022-04-28 23:49:10|36097|36000.3|36111.5|36009.8|36111.5|36009.8|36096.2|35995.2|15
1651189760000|2022-04-28 23:49:20|36111.2|36007|36110.2|36006.5|36111.7|36007.9|36101.9|36003.4|21
1651189770000|2022-04-28 23:49:30|36108.4|36005.4|36107.9|36006|36112.9|36010.6|36105.8|36004.6|22
1651189780000|2022-04-28 23:49:40|36105.1|36005.9|36099.8|36008.2|36106.5|36014|36099.8|36004.7|12
1651189790000|2022-04-28 23:49:50|36100.1|36007.8|36111.8|36001.2|36112|36007.8|36100.1|36001.2|15
1651189800000|2022-04-28 23:50:00|36085.5|35996.7|36106.5|36003|36108.4|36013.2|36085.5|35994.6|14
1651189810000|2022-04-28 23:50:10|36107.3|36003.9|36100.8|36001.7|36107.3|36005.4|36100.8|36001.1|17
1651189820000|2022-04-28 23:50:20|36100.3|36001.3|36100.1|36000.9|36103.4|36001.3|36100.1|36000.1|7
1651189830000|2022-04-28 23:50:30|36105|36002.6|36087.5|36001.9|36120.5|36004.1|36087.2|35997.8|23
1651189840000|2022-04-28 23:50:40|36090.9|36002.3|36104|36002|36104.6|36009.5|36088.2|36000|13
1651189850000|2022-04-28 23:50:50|36104.7|36001.9|36101.9|36002.8|36105.6|36003.2|36100.1|36000|12
1651189860000|2022-04-28 23:51:00|36085.7|36001.3|36104.5|35999.8|36110.7|36006.5|36085.7|35998.5|16
1651189870000|2022-04-28 23:51:10|36100.3|36001.7|36100.2|36000.9|36100.3|36001.7|36100.2|36000.9|4
1651189880000|2022-04-28 23:51:20|36100|36000.5|36094.1|36000.4|36101|36005.1|36088.4|35993.9|22
1651189890000|2022-04-28 23:51:30|36096.2|36000.2|36101.2|35998.2|36102.5|36000.5|36096.2|35994|19
1651189900000|2022-04-28 23:51:40|36101.3|35995.2|36095.8|35998.2|36101.3|36002.1|36095.8|35994.8|19
1651189910000|2022-04-28 23:51:50|36095.7|35997.2|36088.1|35997.8|36106.7|36000|36083|35990|26
1651189920000|2022-04-28 23:52:00|36088|35999.6|36087.5|35998.3|36088.7|35999.6|36086.5|35996.3|23
1651189930000|2022-04-28 23:52:10|36087.9|35997.7|36084.4|36001.1|36094.3|36002.9|36083.5|35997.3|15
1651189940000|2022-04-28 23:52:20|36088.3|36001.4|36092.8|35999.5|36092.8|36001.4|36086.5|35996|18
1651189950000|2022-04-28 23:52:30|36092.9|35999.9|36092.7|35999.3|36110.3|36000.2|36092.7|35999.3|13
1651189960000|2022-04-28 23:52:40|36092.6|35999.6|36111.6|36000.8|36113.1|36004.4|36091.9|35999.6|11
1651189970000|2022-04-28 23:52:50|36106.3|35999.3|36113.5|35998.9|36116.2|35999.9|36106.2|35998.6|9
1651189980000|2022-04-28 23:53:00|36110.4|35998.6|36103.1|35996.7|36112.7|36003.9|36101.9|35996.7|11
1651189990000|2022-04-28 23:53:10|36116.2|35996.2|36103.2|35998.9|36116.2|35998.9|36103.2|35996.2|4
1651190000000|2022-04-28 23:53:20|36106.6|35998.7|36111|35997.9|36112.9|35998.9|36102.9|35995.9|16
1651190010000|2022-04-28 23:53:30|36110.7|35998.2|36106.5|36000.2|36113.9|36002.6|36102.5|35997.7|13
1651190020000|2022-04-28 23:53:40|36104.5|36000.7|36102.3|35997.6|36108.6|36000.7|36102.3|35997.6|9
1651190030000|2022-04-28 23:53:50|36100.1|35997.9|36112.1|35997.8|36112.1|36005.5|36096.6|35997.8|16
1651190040000|2022-04-28 23:54:00|36091.4|35994.4|36098.8|35995.1|36100.4|35996.4|36090.3|35994.4|7
1651190050000|2022-04-28 23:54:10|36094.6|35995.6|36106|35998.1|36106|36003.6|36083.8|35995.6|19
1651190060000|2022-04-28 23:54:20|36105.1|35997.8|36104.7|35997.7|36110.3|35998.8|36096.1|35997|20
1651190070000|2022-04-28 23:54:30|36111.2|35997.9|36107.5|36001|36111.2|36002.9|36100.6|35997.9|13
1651190080000|2022-04-28 23:54:40|36105.7|36000.7|36113.3|35998.1|36115.8|36000.7|36105.7|35997.8|13
1651190090000|2022-04-28 23:54:50|36112.2|36003.2|36112|35997.7|36118.7|36003.2|36101.5|35997|19
1651190100000|2022-04-28 23:55:00|36115.4|35996.8|36113.1|35997.8|36115.4|35998.6|36108|35996.8|19
1651190110000|2022-04-28 23:55:10|36108.5|35998.2|36114.4|35998.4|36114.4|35998.4|36108|35997.2|6
1651190120000|2022-04-28 23:55:20|36112.1|36003|36101.3|36002.4|36112.1|36003|36099.8|36002.4|5
1651190130000|2022-04-28 23:55:30|36108.5|36000.3|36102.9|35999.5|36109|36000.3|36102.9|35997.8|6
1651190140000|2022-04-28 23:55:40|36099.3|36003.9|36101.3|35999.2|36104.1|36006.6|36087|35999.2|7
1651190150000|2022-04-28 23:55:50|36107.3|35995.6|36110|35995.8|36110|35996.7|36102.6|35995.1|6
1651190160000|2022-04-28 23:56:00|36085|35994.8|36087.1|35994.3|36107.1|36001.9|36083.6|35991.8|21
1651190170000|2022-04-28 23:56:10|36090.5|35993.1|36090.4|35995.2|36093.7|35997.1|36086.3|35993.1|19
1651190180000|2022-04-28 23:56:20|36088.6|35995.9|36091.9|35996.8|36091.9|35996.8|36086.2|35995.9|9
1651190190000|2022-04-28 23:56:30|36095.8|35995.2|36080|35994.3|36095.8|36001.1|36079.7|35993.9|19
1651190200000|2022-04-28 23:56:40|36094.8|35995.5|36088.3|35994.3|36094.8|35995.5|36088.2|35994.3|7
1651190210000|2022-04-28 23:56:50|36089.9|35994.7|36091.4|35998.3|36093.1|35999.9|36086.3|35994.6|13
1651190220000|2022-04-28 23:57:00|36089.6|35998.5|36100.8|35993.9|36100.8|35998.6|36082.4|35993.5|17
1651190230000|2022-04-28 23:57:10|36094.7|35994|36091.7|35994.2|36097.4|35994.2|36091.7|35993.2|7
1651190240000|2022-04-28 23:57:20|36091.6|35994.1|36101.9|35994.9|36101.9|35997.6|36089.7|35993.1|15
1651190250000|2022-04-28 23:57:30|36102|35995.2|36089.6|36006.2|36103.6|36012.7|36089.6|35994.3|13
1651190260000|2022-04-28 23:57:40|36091.1|36008.4|36098.6|36000.4|36101.1|36008.4|36089.5|36000.4|6
1651190270000|2022-04-28 23:57:50|36096.7|35999.9|36096.6|36000.3|36106.2|36005.4|36088.1|35999|17
1651190280000|2022-04-28 23:58:00|36096.5|36000|36102.1|36006.1|36108|36008|36094.5|35995.1|15
1651190290000|2022-04-28 23:58:10|36095.2|36004.5|36100.8|36005|36106|36006.2|36095.2|36000.6|13
1651190300000|2022-04-28 23:58:20|36099.1|36010.2|36098.9|36006.3|36107.7|36010.2|36093.4|36001|13
1651190310000|2022-04-28 23:58:30|36101.1|36007.2|36100.9|35997.1|36110.7|36007.2|36093.9|35996|15
1651190320000|2022-04-28 23:58:40|36104|35996.8|36105.2|36014.8|36105.3|36014.8|36094.8|35995.9|20
1651190330000|2022-04-28 23:58:50|36089.3|35996.9|36106.5|36001|36107.1|36001.9|36089.3|35995.8|8
1651190340000|2022-04-28 23:59:00|36086.4|35999.4|36096.4|36002.6|36099.5|36007.1|36086.4|35999|19
1651190350000|2022-04-28 23:59:10|36094.9|36003.4|36103.4|35998.4|36103.4|36005.5|36093.4|35998.4|15
1651190360000|2022-04-28 23:59:20|36102.1|35999.9|36101|36000.9|36110.3|36005.5|36101|35997.4|13
1651190370000|2022-04-28 23:59:30|36105.3|35994.9|36105.7|35995.1|36111.9|35995.6|36099.5|35993.9|21
1651190380000|2022-04-28 23:59:40|36102.9|35995.2|36096.9|36005.1|36109.3|36019.8|36092.5|35995.2|21
1651190390000|2022-04-28 23:59:50|36100.7|36002.1|36097.1|36001.9|36100.7|36002.1|36095.3|36001.5|5
1651190400000|2022-04-29 00:00:00|36098.6|35978.6|36111.3|35991.3|36114.5|35994.5|36085.5|35965.5|40
1651190410000|2022-04-29 00:00:10|36109.1|35989.1|36109.2|35989.2|36113.2|35993.2|36108|35988|30
1651190420000|2022-04-29 00:00:20|36108.7|35988.7|36107.7|35987.7|36109.8|35989.8|36107.7|35987.7|24
1651190430000|2022-04-29 00:00:30|36107.2|35987.2|36100.5|35980.5|36114.9|35994.9|36100.5|35980.5|32
1651190440000|2022-04-29 00:00:40|36097.9|35977.9|36103.6|35983.6|36108.7|35988.7|36093.9|35973.9|30
1651190450000|2022-04-29 00:00:50|36102.7|35982.7|36104.4|35984.4|36104.7|35984.7|36099.3|35979.3|18
1651190460000|2022-04-29 00:01:00|36105.1|35985.1|36109|35989|36111.5|35991.5|36102|35982|24
1651190470000|2022-04-29 00:01:10|36108.1|35988.1|36110|35990|36113.8|35993.8|36103.1|35983.1|26
1651190480000|2022-04-29 00:01:20|36109.7|35989.7|36102.9|35982.9|36111.3|35991.3|36099|35979|19
1651190490000|2022-04-29 00:01:30|36102.3|35982.3|36098.8|35978.8|36103.7|35983.7|36098.8|35978.8|21
1651190500000|2022-04-29 00:01:40|36098.4|35978.4|36105.2|35985.2|36105.2|35985.2|36095.5|35975.5|13
1651190510000|2022-04-29 00:01:50|36105.4|35985.4|36108.2|35988.2|36110.4|35990.4|36105.1|35985.1|15
1651190520000|2022-04-29 00:02:00|36108|35988|36111.5|35991.5|36115.7|35995.7|36107.3|35987.3|21
1651190530000|2022-04-29 00:02:10|36109.4|35989.4|36084.2|35964.2|36114.4|35994.4|36084.2|35964.2|29
1651190540000|2022-04-29 00:02:20|36081.9|35961.9|36088.7|35968.7|36097.2|35977.2|36080.5|35960.5|25
1651190550000|2022-04-29 00:02:30|36089.9|35969.9|36086.9|35966.9|36096.8|35976.8|36082.6|35962.6|23
1651190560000|2022-04-29 00:02:40|36089.2|35969.2|36086.6|35966.6|36093.1|35973.1|36086.3|35966.3|25
1651190570000|2022-04-29 00:02:50|36085.6|35965.6|36081.9|35961.9|36089.9|35969.9|36081.9|35961.9|20
1651190580000|2022-04-29 00:03:00|36080.6|35960.6|36091.6|35971.6|36091.6|35971.6|36080.6|35960.6|19
1651190590000|2022-04-29 00:03:10|36090.6|35970.6|36072.5|35952.5|36090.6|35970.6|36067|35947|23
1651190600000|2022-04-29 00:03:20|36078.2|35958.2|36078.9|35958.9|36080.1|35960.1|36071.9|35951.9|23
1651190610000|2022-04-29 00:03:30|36077.4|35957.4|36077.2|35957.2|36078.3|35958.3|36073.2|35953.2|23
1651190620000|2022-04-29 00:03:40|36070.5|35950.5|36075.6|35955.6|36076.3|35956.3|36065|35945|15
1651190630000|2022-04-29 00:03:50|36076.8|35956.8|36070.2|35950.2|36076.8|35956.8|36068.5|35948.5|15
1651190640000|2022-04-29 00:04:00|36070.6|35950.6|36078.4|35958.4|36079.7|35959.7|36068.2|35948.2|11
1651190650000|2022-04-29 00:04:10|36078.9|35958.9|36082.6|35962.6|36083.9|35963.9|36074.4|35954.4|17
1651190660000|2022-04-29 00:04:20|36081.3|35961.3|36083|35963|36083.6|35963.6|36078.2|35958.2|12
1651190670000|2022-04-29 00:04:30|36086.1|35966.1|36076.2|35956.2|36086.1|35966.1|36075.6|35955.6|14
1651190680000|2022-04-29 00:04:40|36074.9|35954.9|36075.1|35955.1|36075.3|35955.3|36073.1|35953.1|13
1651190690000|2022-04-29 00:04:50|36074.2|35954.2|36081.7|35961.7|36081.7|35961.7|36065.6|35945.6|21
1651190700000|2022-04-29 00:05:00|36083|35963|36080.5|35960.5|36083|35963|36079|35959|18
1651190710000|2022-04-29 00:05:10|36080.9|35960.9|36071.9|35951.9|36091.4|35971.4|36071.3|35951.3|25
1651190720000|2022-04-29 00:05:20|36070.6|35950.6|36058|35938|36072.5|35952.5|36057.6|35937.6|22
1651190730000|2022-04-29 00:05:30|36055.4|35935.4|36057.3|35937.3|36062.8|35942.8|36055.4|35935.4|18
1651190740000|2022-04-29 00:05:40|36057.6|35937.6|36067|35947|36071|35951|36057.6|35937.6|18
1651190750000|2022-04-29 00:05:50|36068.5|35948.5|36080|35960|36080|35960|36066.5|35946.5|17
1651190760000|2022-04-29 00:06:00|36073.3|35953.3|36072.7|35952.7|36087|35967|36067.9|35947.9|22
1651190770000|2022-04-29 00:06:10|36071|35951|36070.4|35950.4|36073.9|35953.9|36068.3|35948.3|18
1651190780000|2022-04-29 00:06:20|36069.6|35949.6|36077.9|35957.9|36081.9|35961.9|36068.1|35948.1|26
1651190790000|2022-04-29 00:06:30|36077.3|35957.3|36072.5|35952.5|36079.1|35959.1|36072|35952|14
1651190800000|2022-04-29 00:06:40|36072.4|35952.4|36066.9|35946.9|36074.1|35954.1|36066.9|35946.9|12
1651190810000|2022-04-29 00:06:50|36069|35949|36080|35960|36090.9|35970.9|36067.4|35947.4|15
1651190820000|2022-04-29 00:07:00|36070.6|35950.6|36071.7|35951.7|36084.9|35964.9|36069|35949|10
1651190830000|2022-04-29 00:07:10|36068.9|35948.9|36069.9|35949.9|36071.8|35951.8|36067.2|35947.2|15
1651190840000|2022-04-29 00:07:20|36070.1|35950.1|36076.9|35956.9|36078|35958|36067.2|35947.2|18
1651190850000|2022-04-29 00:07:30|36076|35956|36076.9|35956.9|36078.8|35958.8|36072.5|35952.5|25
1651190860000|2022-04-29 00:07:40|36078.2|35958.2|36065.6|35945.6|36078.8|35958.8|36065.2|35945.2|29
1651190870000|2022-04-29 00:07:50|36064.8|35944.8|36068.1|35948.1|36069.7|35949.7|36062.8|35942.8|20
1651190880000|2022-04-29 00:08:00|36068.7|35948.7|36066.4|35946.4|36070.8|35950.8|36066.3|35946.3|19
1651190890000|2022-04-29 00:08:10|36068|35948|36065.8|35945.8|36068.6|35948.6|36065.8|35945.8|10
1651190900000|2022-04-29 00:08:20|36071.5|35951.5|36068.5|35948.5|36071.5|35951.5|36068.5|35948.5|17
1651190910000|2022-04-29 00:08:30|36068|35948|36065.3|35945.3|36070.9|35950.9|36064.8|35944.8|17
1651190920000|2022-04-29 00:08:40|36064.9|35944.9|36063.8|35943.8|36065.2|35945.2|36059.4|35939.4|22
1651190930000|2022-04-29 00:08:50|36064.3|35944.3|36061.1|35941.1|36072.4|35952.4|36059.6|35939.6|26
1651190940000|2022-04-29 00:09:00|36051.4|35931.4|36062.9|35942.9|36065.9|35945.9|36047|35927|21
1651190950000|2022-04-29 00:09:10|36059.8|35939.8|36049.9|35929.9|36059.8|35939.8|36049.7|35929.7|31
1651190960000|2022-04-29 00:09:20|36050|35930|36053.1|35933.1|36058.4|35938.4|36049.5|35929.5|27
1651190970000|2022-04-29 00:09:30|36061.3|35941.3|36058.1|35938.1|36061.8|35941.8|36056|35936|20
1651190980000|2022-04-29 00:09:40|36057.9|35937.9|36060.8|35940.8|36063.8|35943.8|36054.5|35934.5|21
1651190990000|2022-04-29 00:09:50|36058.7|35938.7|36049.6|35929.6|36058.8|35938.8|36045.8|35925.8|20
1651191000000|2022-04-29 00:10:00|36052.5|35932.5|36054.7|35934.7|36056.7|35936.7|36052.5|35932.5|23
1651191010000|2022-04-29 00:10:10|36054.1|35934.1|36054.1|35934.1|36055.2|35935.2|36052.2|35932.2|15
1651191020000|2022-04-29 00:10:20|36054.9|35934.9|36054.3|35934.3|36055.4|35935.4|36053.4|35933.4|27
1651191030000|2022-04-29 00:10:30|36060.2|35940.2|36059.9|35939.9|36060.9|35940.9|36055.4|35935.4|19
1651191040000|2022-04-29 00:10:40|36058.8|35938.8|36062.8|35942.8|36070.4|35950.4|36057.9|35937.9|22
1651191050000|2022-04-29 00:10:50|36063.5|35943.5|36055.3|35935.3|36066.3|35946.3|36055.3|35935.3|26
1651191060000|2022-04-29 00:11:00|36055|35935|36054.9|35934.9|36055.6|35935.6|36050.6|35930.6|27
1651191070000|2022-04-29 00:11:10|36054.5|35934.5|36061.8|35941.8|36064.8|35944.8|36053.6|35933.6|12
1651191080000|2022-04-29 00:11:20|36058.5|35938.5|36050.7|35930.7|36072.5|35952.5|36042.9|35922.9|28
1651191090000|2022-04-29 00:11:30|36077.5|35957.5|36048.2|35928.2|36077.5|35957.5|36045.7|35925.7|25
1651191100000|2022-04-29 00:11:40|36046.8|35926.8|36067.8|35947.8|36067.8|35947.8|36045.6|35925.6|25
1651191110000|2022-04-29 00:11:50|36052.5|35932.5|36050.7|35930.7|36061.9|35941.9|36048.9|35928.9|30
1651191120000|2022-04-29 00:12:00|36051|35931|36054.3|35934.3|36054.3|35934.3|36046.2|35926.2|30
1651191130000|2022-04-29 00:12:10|36049.9|35929.9|36047|35927|36051.7|35931.7|36046.7|35926.7|20
1651191140000|2022-04-29 00:12:20|36046|35926|36047.3|35927.3|36056.4|35936.4|36044|35924|18
1651191150000|2022-04-29 00:12:30|36046.9|35926.9|36049.7|35929.7|36055.4|35935.4|36045.7|35925.7|31
1651191160000|2022-04-29 00:12:40|36051.1|35931.1|36047.4|35927.4|36051.1|35931.1|36045.7|35925.7|20
1651191170000|2022-04-29 00:12:50|36047.6|35927.6|36050.1|35930.1|36050.9|35930.9|36046.8|35926.8|18
1651191180000|2022-04-29 00:13:00|36049.6|35929.6|36051.7|35931.7|36052.2|35932.2|36049.6|35929.6|23
1651191190000|2022-04-29 00:13:10|36052.2|35932.2|36045.9|35925.9|36053|35933|36039.9|35919.9|25
1651191200000|2022-04-29 00:13:20|36047.8|35927.8|36049.4|35929.4|36049.8|35929.8|36042.9|35922.9|14
1651191210000|2022-04-29 00:13:30|36046.9|35926.9|36047.9|35927.9|36052.7|35932.7|36046.9|35926.9|20
1651191220000|2022-04-29 00:13:40|36048.2|35928.2|36051.8|35931.8|36052.3|35932.3|36047.1|35927.1|14
1651191230000|2022-04-29 00:13:50|36051.2|35931.2|36053.1|35933.1|36053.1|35933.1|36049.8|35929.8|17
1651191240000|2022-04-29 00:14:00|36052.8|35932.8|36050.8|35930.8|36052.8|35932.8|36050.6|35930.6|22
1651191250000|2022-04-29 00:14:10|36051.2|35931.2|36054.3|35934.3|36054.3|35934.3|36051|35931|16
1651191260000|2022-04-29 00:14:20|36048.2|35928.2|36052.1|35932.1|36054|35934|36048.2|35928.2|25
1651191270000|2022-04-29 00:14:30|36053.2|35933.2|36048.8|35928.8|36053.3|35933.3|36048.8|35928.8|18
1651191280000|2022-04-29 00:14:40|36050|35930|36054.8|35934.8|36062.5|35942.5|36048.5|35928.5|19
1651191290000|2022-04-29 00:14:50|36058|35938|36053.6|35933.6|36058|35938|36053.2|35933.2|9
1651191300000|2022-04-29 00:15:00|36049.2|35929.2|36043.2|35923.2|36049.2|35929.2|36041.8|35921.8|21
1651191310000|2022-04-29 00:15:10|36043.1|35923.1|36047.8|35927.8|36056|35936|36043.1|35923.1|8
1651191320000|2022-04-29 00:15:20|36048.7|35928.7|36042.3|35922.3|36048.7|35928.7|36038.6|35918.6|20
1651191330000|2022-04-29 00:15:30|36042.4|35922.4|36038.1|35918.1|36042.4|35922.4|36038.1|35918.1|21
1651191340000|2022-04-29 00:15:40|36037.5|35917.5|36048.2|35928.2|36053.6|35933.6|36037.5|35917.5|11
1651191350000|2022-04-29 00:15:50|36048.9|35928.9|36044.5|35924.5|36049|35929|36043.2|35923.2|14
1651191360000|2022-04-29 00:16:00|36044.1|35924.1|36045.2|35925.2|36061.5|35941.5|36042.9|35922.9|17
1651191370000|2022-04-29 00:16:10|36043|35923|36044.4|35924.4|36048.7|35928.7|36041.5|35921.5|15
1651191380000|2022-04-29 00:16:20|36043.9|35923.9|36053.9|35933.9|36061.8|35941.8|36039.8|35919.8|18
1651191390000|2022-04-29 00:16:30|36053.7|35933.7|36054.7|35934.7|36061.6|35941.6|36049.8|35929.8|13
1651191400000|2022-04-29 00:16:40|36049.5|35929.5|36044|35924|36052.2|35932.2|36044|35924|15
1651191410000|2022-04-29 00:16:50|36044.3|35924.3|36041.8|35921.8|36044.3|35924.3|36039.9|35919.9|19
1651191420000|2022-04-29 00:17:00|36039.7|35919.7|36041.3|35921.3|36041.7|35921.7|36036.8|35916.8|20
1651191430000|2022-04-29 00:17:10|36038.9|35918.9|36038.7|35918.7|36041.7|35921.7|36036.8|35916.8|21
1651191440000|2022-04-29 00:17:20|36039.4|35919.4|36042.7|35922.7|36043.2|35923.2|36039|35919|15
1651191450000|2022-04-29 00:17:30|36046.7|35926.7|36047.1|35927.1|36047.1|35927.1|36044.2|35924.2|19
1651191460000|2022-04-29 00:17:40|36046.7|35926.7|36044.5|35924.5|36047.2|35927.2|36044.5|35924.5|14
1651191470000|2022-04-29 00:17:50|36045.6|35925.6|36044.8|35924.8|36052.2|35932.2|36042.4|35922.4|17
1651191480000|2022-04-29 00:18:00|36046.6|35926.6|36045.8|35925.8|36046.6|35926.6|36043.1|35923.1|12
1651191490000|2022-04-29 00:18:10|36046|35926|36043.8|35923.8|36047.1|35927.1|36043.8|35923.8|13
1651191500000|2022-04-29 00:18:20|36046.5|35926.5|36047.9|35927.9|36050.1|35930.1|36046|35926|10
1651191510000|2022-04-29 00:18:30|36048.6|35928.6|36045.9|35925.9|36048.6|35928.6|36045.4|35925.4|12
1651191520000|2022-04-29 00:18:40|36046.3|35926.3|36046.6|35926.6|36047.7|35927.7|36043.9|35923.9|23
1651191530000|2022-04-29 00:18:50|36046.7|35926.7|36041.8|35921.8|36048|35928|36041.8|35921.8|12
1651191540000|2022-04-29 00:19:00|36045.5|35925.5|36041.7|35921.7|36046.6|35926.6|36041|35921|22
1651191550000|2022-04-29 00:19:10|36041.9|35921.9|36046.3|35926.3|36046.5|35926.5|36041.9|35921.9|13
1651191560000|2022-04-29 00:19:20|36045.8|35925.8|36043.4|35923.4|36046.5|35926.5|36043.3|35923.3|13
1651191570000|2022-04-29 00:19:30|36047.8|35927.8|36046.3|35926.3|36048.1|35928.1|36046.1|35926.1|8
1651191580000|2022-04-29 00:19:40|36046.2|35926.2|36047.1|35927.1|36047.4|35927.4|36044.1|35924.1|12
1651191590000|2022-04-29 00:19:50|36047|35927|36046|35926|36047.3|35927.3|36044.2|35924.2|18
1651191600000|2022-04-29 00:20:00|36045.7|35925.7|36046.3|35926.3|36047.2|35927.2|36041.9|35921.9|16
1651191610000|2022-04-29 00:20:10|36045.9|35925.9|36052.8|35932.8|36052.8|35932.8|36043.6|35923.6|23
1651191620000|2022-04-29 00:20:20|36051.8|35931.8|36052.6|35932.6|36052.6|35932.6|36050.1|35930.1|22
1651191630000|2022-04-29 00:20:30|36053|35933|36047|35927|36053.1|35933.1|36045.2|35925.2|16
1651191640000|2022-04-29 00:20:40|36043.8|35923.8|36047.6|35927.6|36053.1|35933.1|36043.6|35923.6|18
1651191650000|2022-04-29 00:20:50|36047.2|35927.2|36040|35920|36047.6|35927.6|36040|35920|15
1651191660000|2022-04-29 00:21:00|36040.8|35920.8|36046.4|35926.4|36048|35928|36040.8|35920.8|15
1651191670000|2022-04-29 00:21:10|36046.9|35926.9|36047.5|35927.5|36047.6|35927.6|36044.8|35924.8|14
1651191680000|2022-04-29 00:21:20|36047.2|35927.2|36045.1|35925.1|36047.9|35927.9|36045.1|35925.1|17
1651191690000|2022-04-29 00:21:30|36045.5|35925.5|36047.4|35927.4|36047.4|35927.4|36042.9|35922.9|14
1651191700000|2022-04-29 00:21:40|36046.9|35926.9|36049|35929|36051.1|35931.1|36046.9|35926.9|17
1651191710000|2022-04-29 00:21:50|36049.5|35929.5|36049.6|35929.6|36052|35932|36043.8|35923.8|19
1651191720000|2022-04-29 00:22:00|36049.2|35929.2|36048.1|35928.1|36049.7|35929.7|36044|35924|23
1651191730000|2022-04-29 00:22:10|36048|35928|36050.2|35930.2|36050.6|35930.6|36047|35927|14
1651191740000|2022-04-29 00:22:20|36050.3|35930.3|36048.1|35928.1|36051.1|35931.1|36048.1|35928.1|10
1651191750000|2022-04-29 00:22:30|36052.6|35932.6|36054.6|35934.6|36057|35937|36051.8|35931.8|23
1651191760000|2022-04-29 00:22:40|36052.6|35932.6|36049.3|35929.3|36055.7|35935.7|36048.2|35928.2|18
1651191770000|2022-04-29 00:22:50|36052.1|35932.1|36054.2|35934.2|36056.3|35936.3|36047.9|35927.9|18
1651191780000|2022-04-29 00:23:00|36054.9|35934.9|36054.2|35934.2|36056.7|35936.7|36053.1|35933.1|22
1651191790000|2022-04-29 00:23:10|36053.8|35933.8|36053.8|35933.8|36056.8|35936.8|36053.2|35933.2|16
1651191800000|2022-04-29 00:23:20|36054.4|35934.4|36055.1|35935.1|36057.7|35937.7|36050.4|35930.4|21
1651191810000|2022-04-29 00:23:30|36055.2|35935.2|36055.9|35935.9|36057.4|35937.4|36052|35932|19
1651191820000|2022-04-29 00:23:40|36053.8|35933.8|36052.1|35932.1|36057.2|35937.2|36049.8|35929.8|12
1651191830000|2022-04-29 00:23:50|36051.4|35931.4|36054.9|35934.9|36055.2|35935.2|36048.1|35928.1|10
1651191840000|2022-04-29 00:24:00|36056.3|35936.3|36056.2|35936.2|36058.3|35938.3|36054.9|35934.9|19
1651191850000|2022-04-29 00:24:10|36056.1|35936.1|36056.8|35936.8|36058.2|35938.2|36054.1|35934.1|23
1651191860000|2022-04-29 00:24:20|36057.2|35937.2|36057.3|35937.3|36057.8|35937.8|36054.5|35934.5|16
1651191870000|2022-04-29 00:24:30|36057.7|35937.7|36057.7|35937.7|36058.5|35938.5|36055.8|35935.8|16
1651191880000|2022-04-29 00:24:40|36056.2|35936.2|36056.8|35936.8|36060.7|35940.7|36055.4|35935.4|9
1651191890000|2022-04-29 00:24:50|36058.2|35938.2|36054.8|35934.8|36058.2|35938.2|36054.8|35934.8|9
1651191900000|2022-04-29 00:25:00|36056.2|35936.2|36057.4|35937.4|36057.5|35937.5|36054.5|35934.5|18
1651191910000|2022-04-29 00:25:10|36058.2|35938.2|36055.2|35935.2|36058.2|35938.2|36053.7|35933.7|11
1651191920000|2022-04-29 00:25:20|36056.1|35936.1|36055.4|35935.4|36056.6|35936.6|36053|35933|11
1651191930000|2022-04-29 00:25:30|36055.5|35935.5|36055.1|35935.1|36058.6|35938.6|36051.8|35931.8|24
1651191940000|2022-04-29 00:25:40|36054.8|35934.8|36054.9|35934.9|36055.6|35935.6|36052.6|35932.6|15
1651191950000|2022-04-29 00:25:50|36054.7|35934.7|36056.4|35936.4|36056.4|35936.4|36053.7|35933.7|15
1651191960000|2022-04-29 00:26:00|36057.2|35937.2|36052.8|35932.8|36057.2|35937.2|36049.7|35929.7|18
1651191970000|2022-04-29 00:26:10|36054.6|35934.6|36052.5|35932.5|36056.9|35936.9|36051.7|35931.7|14
1651191980000|2022-04-29 00:26:20|36053.5|35933.5|36049.2|35929.2|36054.5|35934.5|36049.2|35929.2|21
1651191990000|2022-04-29 00:26:30|36049.7|35929.7|36049.2|35929.2|36052.8|35932.8|36049.2|35929.2|23
1651192000000|2022-04-29 00:26:40|36053|35933|36051.4|35931.4|36055.5|35935.5|36051.4|35931.4|16
1651192010000|2022-04-29 00:26:50|36051.2|35931.2|36057.3|35937.3|36059.4|35939.4|36051.2|35931.2|15
1651192020000|2022-04-29 00:27:00|36058.7|35938.7|36057.9|35937.9|36059|35939|36054.4|35934.4|17
1651192030000|2022-04-29 00:27:10|36058.7|35938.7|36056.8|35936.8|36058.8|35938.8|36054.9|35934.9|10
1651192040000|2022-04-29 00:27:20|36058.5|35938.5|36057|35937|36059.5|35939.5|36053.4|35933.4|12
1651192050000|2022-04-29 00:27:30|36058.3|35938.3|36059.1|35939.1|36061.1|35941.1|36058.3|35938.3|20
1651192060000|2022-04-29 00:27:40|36058.8|35938.8|36059.3|35939.3|36061.2|35941.2|36058.1|35938.1|11
1651192070000|2022-04-29 00:27:50|36060.4|35940.4|36058|35938|36060.4|35940.4|36056.8|35936.8|12
1651192080000|2022-04-29 00:28:00|36049.9|35929.9|36059.7|35939.7|36059.7|35939.7|36049.9|35929.9|22
1651192090000|2022-04-29 00:28:10|36057|35937|36055.3|35935.3|36059|35939|36054.5|35934.5|22
1651192100000|2022-04-29 00:28:20|36055.8|35935.8|36055.7|35935.7|36056.8|35936.8|36054.6|35934.6|19
1651192110000|2022-04-29 00:28:30|36058.2|35938.2|36055.4|35935.4|36059.9|35939.9|36055.4|35935.4|10
1651192120000|2022-04-29 00:28:40|36056.5|35936.5|36055.3|35935.3|36057.5|35937.5|36055.3|35935.3|5
1651192130000|2022-04-29 00:28:50|36055.5|35935.5|36053.5|35933.5|36055.5|35935.5|36052.5|35932.5|4
1651192140000|2022-04-29 00:29:00|36052.5|35932.5|36059.2|35939.2|36059.7|35939.7|36049.4|35929.4|12
1651192150000|2022-04-29 00:29:10|36052.6|35932.6|36052.6|35932.6|36057.1|35937.1|36052.6|35932.6|8
1651192160000|2022-04-29 00:29:20|36051.2|35931.2|36053.5|35933.5|36053.5|35933.5|36050.8|35930.8|8
1651192170000|2022-04-29 00:29:30|36054.1|35934.1|36056.1|35936.1|36056.1|35936.1|36052|35932|11
1651192180000|2022-04-29 00:29:40|36053.5|35933.5|36053.6|35933.6|36056.7|35936.7|36053|35933|7
1651192190000|2022-04-29 00:29:50|36054.3|35934.3|36064.6|35944.6|36064.6|35944.6|36051.7|35931.7|11
1651192200000|2022-04-29 00:30:00|36059.7|35939.7|36066.3|35946.3|36068.1|35948.1|36052.5|35932.5|25
1651192210000|2022-04-29 00:30:10|36063.5|35943.5|36064|35944|36070.6|35950.6|36055.3|35935.3|19
1651192220000|2022-04-29 00:30:20|36065.7|35945.7|36059.2|35939.2|36068.9|35948.9|36059.2|35939.2|15
1651192230000|2022-04-29 00:30:30|36055.4|35935.4|36047.9|35927.9|36057.1|35937.1|36047.8|35927.8|16
1651192240000|2022-04-29 00:30:40|36063.8|35943.8|36058.5|35938.5|36063.8|35943.8|36051.9|35931.9|14
1651192250000|2022-04-29 00:30:50|36053.2|35933.2|36056|35936|36056.8|35936.8|36053.2|35933.2|11
1651192260000|2022-04-29 00:31:00|36056.9|35936.9|36053|35933|36056.9|35936.9|36050.8|35930.8|11
1651192270000|2022-04-29 00:31:10|36052.4|35932.4|36057.4|35937.4|36060|35940|36052.4|35932.4|7
1651192280000|2022-04-29 00:31:20|36057.6|35937.6|36065.2|35945.2|36065.2|35945.2|36054.8|35934.8|9
1651192290000|2022-04-29 00:31:30|36066|35946|36073.1|35953.1|36078.4|35958.4|36057|35937|39
1651192300000|2022-04-29 00:31:40|36068.5|35948.5|36069.5|35951.2|36072.6|35954.7|36063.6|35945.7|29
1651192310000|2022-04-29 00:31:50|36069.4|35950.4|36067.9|35948.6|36071|35951.9|36067.9|35948.6|20
1651192320000|2022-04-29 00:32:00|36067.8|35948.7|36070.7|35950.7|36073|35953|36067.4|35947.7|19
1651192330000|2022-04-29 00:32:10|36071.5|35951.5|36065.3|35957.8|36074.5|35961.7|36063.4|35943.4|28
1651192340000|2022-04-29 00:32:20|36063.5|35960.4|36071.9|35953.6|36071.9|35960.4|36061.8|35952.8|21
1651192350000|2022-04-29 00:32:30|36073.8|35953.8|36069.6|35959.4|36074.8|35962.8|36062.6|35950.7|25
1651192360000|2022-04-29 00:32:40|36068.3|35958.5|36065.7|35955.3|36071.3|35962.8|36059.1|35955.3|21
1651192370000|2022-04-29 00:32:50|36065.8|35955.7|36067.1|35958.1|36070.3|35961.4|36064|35954.4|20
1651192380000|2022-04-29 00:33:00|36066|35962.5|36062.2|35953.2|36069.3|35962.5|36060.3|35953.2|25
1651192390000|2022-04-29 00:33:10|36060.9|35952.8|36063.7|35950.8|36063.7|35959.6|36056.9|35950.4|18
1651192400000|2022-04-29 00:33:20|36062|35952.7|36063.9|35960.4|36070.4|35961.9|36061.8|35952.7|13
1651192410000|2022-04-29 00:33:30|36065.4|35956.4|36071.3|35957.4|36072.6|35957.4|36059.6|35954|17
1651192420000|2022-04-29 00:33:40|36071.6|35958.1|36072.5|35961|36075.1|35963.8|36064.6|35957.4|23
1651192430000|2022-04-29 00:33:50|36072.3|35962|36067.5|35972.3|36075.9|35973.1|36063.7|35961.5|21
1651192440000|2022-04-29 00:34:00|36070.8|35972.5|36063.7|35955.1|36079.3|35972.5|36062.3|35953.6|26
1651192450000|2022-04-29 00:34:10|36065.2|35955|36068.8|35957.4|36077.7|35966.5|36061.8|35955|21
1651192460000|2022-04-29 00:34:20|36067.2|35959.6|36062.7|35963|36067.2|35965.1|36060.8|35959.6|11
1651192470000|2022-04-29 00:34:30|36065.5|35962.8|36071.9|35965.8|36074.6|35966.1|36063|35962.1|16
1651192480000|2022-04-29 00:34:40|36065.1|35964.7|36064.4|35971|36066.9|35971.3|36062.2|35964.7|12
1651192490000|2022-04-29 00:34:50|36065.9|35970.1|36070.5|35958.7|36081.7|35970.1|36059.6|35956.5|13
1651192500000|2022-04-29 00:35:00|36072.1|35975.8|36067.7|35959.3|36073.7|35975.8|36060.7|35959.3|15
1651192510000|2022-04-29 00:35:10|36069.3|35958.5|36064.3|35961.1|36069.8|35961.6|36062.1|35958.5|13
1651192520000|2022-04-29 00:35:20|36069.1|35976.8|36067.6|35961.2|36075.2|35976.8|36064.7|35958.8|14
1651192530000|2022-04-29 00:35:30|36072.3|35958.5|36060.3|35961.3|36074.6|35962.3|36059.5|35958.5|9
1651192540000|2022-04-29 00:35:40|36070.9|35951.6|36066.8|35949.9|36071.7|35952.3|36065.2|35949.9|9
1651192550000|2022-04-29 00:35:50|36067.1|35950.3|36071.9|35954.4|36074.7|35962.5|36065|35950.3|15
1651192560000|2022-04-29 00:36:00|36071.2|35951.2|36068.7|35951.6|36072.9|35954.8|36060.8|35950.6|15
1651192570000|2022-04-29 00:36:10|36073.1|35964.3|36069.1|35959.7|36073.7|35964.3|36064.2|35954.4|21
1651192580000|2022-04-29 00:36:20|36067.6|35960.2|36070.9|35954.8|36074.2|35960.5|36066|35954.5|15
1651192590000|2022-04-29 00:36:30|36070.5|35963.7|36068|35970.7|36071.4|35971.2|36065|35962.1|14
1651192600000|2022-04-29 00:36:40|36067.2|35971.5|36067.2|35955.9|36067.5|35971.5|36058.3|35955.9|16
1651192610000|2022-04-29 00:36:50|36069.2|35954.6|36062|35972.1|36069.2|35972.1|36057|35954|15
1651192620000|2022-04-29 00:37:00|36058.3|35971.5|36060.2|35955.8|36075.3|35971.5|36044.1|35944.2|21
1651192630000|2022-04-29 00:37:10|36056.6|35956.6|36054.8|35952.9|36059.7|35961.8|36054.7|35950.6|9
1651192640000|2022-04-29 00:37:20|36060.9|35952.2|36058.8|35951.1|36060.9|35958.2|36054.7|35950.5|14
1651192650000|2022-04-29 00:37:30|36057.1|35951.9|36068.1|35954.4|36068.1|35960.4|36054.6|35948.9|12
1651192660000|2022-04-29 00:37:40|36059.9|35955.1|36058|35959.3|36078|35966.3|36052.3|35954.4|22
1651192670000|2022-04-29 00:37:50|36057.2|35961.2|36058|35958|36060.6|35967.2|36052.5|35953.5|11
1651192680000|2022-04-29 00:38:00|36057.4|35952.1|36064.6|35954.2|36064.6|35959|36055.7|35950.5|16
1651192690000|2022-04-29 00:38:10|36062.1|35956.5|36060.6|35955.7|36065.3|35956.5|36060.6|35953.6|8
1651192700000|2022-04-29 00:38:20|36059.7|35952.4|36063.7|35950.2|36063.7|35952.4|36058.4|35950|8
1651192710000|2022-04-29 00:38:30|36061.4|35968.8|36063.3|35973.9|36064.4|35973.9|36059.4|35965.9|10
1651192720000|2022-04-29 00:38:40|36057|35971.8|36058.2|35974.8|36068.1|35974.8|36044.3|35949.7|14
1651192730000|2022-04-29 00:38:50|36055.6|35969.5|36065.5|35954.8|36077.3|35974.2|36055.1|35954|15
1651192740000|2022-04-29 00:39:00|36064.5|35954.5|36056.6|35960.3|36067|35967.1|36054|35954.5|17
1651192750000|2022-04-29 00:39:10|36055.1|35959.7|36059.3|35957.3|36060.8|35960|36054.3|35956.4|13
1651192760000|2022-04-29 00:39:20|36053.9|35960.9|36060.3|35955.2|36062.6|35960.9|36053.9|35955.2|10
1651192770000|2022-04-29 00:39:30|36058.1|35955.9|36063|35953.6|36063|35957.4|36054.3|35953.6|10
1651192780000|2022-04-29 00:39:40|36057.9|35955.9|36062.8|35963|36064.1|35968.2|36053.6|35954.5|10
1651192790000|2022-04-29 00:39:50|36063.4|35965.2|36058.5|35964.1|36069.7|35970.4|36053.3|35956.4|23
1651192800000|2022-04-29 00:40:00|36061.5|35964.8|36060.9|35968.7|36064.6|35970|36059.2|35960.6|16
1651192810000|2022-04-29 00:40:10|36063.1|35965.5|36060.3|35958.9|36065|35969.3|36058.3|35958.1|13
1651192820000|2022-04-29 00:40:20|36060.5|35958.8|36063|35952.8|36063|35959.8|36054.9|35952.8|12
1651192830000|2022-04-29 00:40:30|36060.9|35954.8|36062.2|35956.6|36068.8|35962.2|36058.2|35954.8|19
1651192840000|2022-04-29 00:40:40|36061.8|35957.3|36066.3|35961.1|36069.4|35974|36054.5|35956.6|18
1651192850000|2022-04-29 00:40:50|36065.1|35957|36064.5|35957.1|36068.7|35958|36059.3|35955.5|17
1651192860000|2022-04-29 00:41:00|36062.3|35957.5|36066.7|35960.9|36067.3|35972|36049.2|35957|13
1651192870000|2022-04-29 00:41:10|36068.4|35958.6|36056.5|35961.2|36068.4|35961.2|36056.5|35954.1|13
1651192880000|2022-04-29 00:41:20|36057.5|35958.1|36071|35957.4|36071|35961|36056.2|35956.9|25
1651192890000|2022-04-29 00:41:30|36063.2|35958.9|36074.9|35960|36074.9|35965.7|36059.1|35958.1|13
1651192900000|2022-04-29 00:41:40|36072.5|35959.6|36073.5|35960.4|36077.4|35961.7|36066.4|35958.9|16
1651192910000|2022-04-29 00:41:50|36073.8|35959.8|36070.4|35965.2|36081.3|35965.2|36060.3|35959.4|39
1651192920000|2022-04-29 00:42:00|36079.8|35963.6|36079.4|35961.8|36081.2|35965.3|36061.2|35959.3|36
1651192930000|2022-04-29 00:42:10|36079.1|35961.2|36080.6|35960.7|36081.9|35966.4|36060.5|35960.3|40
1651192940000|2022-04-29 00:42:20|36076.8|35960.3|36071.9|35960.1|36076.8|35961.9|36071.8|35959.6|12
1651192950000|2022-04-29 00:42:30|36070.3|35960.5|36090.3|35970.3|36090.6|35970.6|36056.6|35957.7|24
1651192960000|2022-04-29 00:42:40|36083.4|35963.4|36074.6|35958.3|36085.9|35965.9|36059.2|35955.4|37
1651192970000|2022-04-29 00:42:50|36074.8|35963.9|36082|35962.7|36086.7|35966.7|36065.7|35957.8|23
1651192980000|2022-04-29 00:43:00|36081.2|35962.4|36071.5|35963.5|36081.2|35963.8|36071.5|35958.2|15
1651192990000|2022-04-29 00:43:10|36071.9|35959.1|36068|35962.9|36074.1|35964|36066.1|35959.1|11
1651193000000|2022-04-29 00:43:20|36069.3|35960.8|36085.5|35969.9|36085.8|35969.9|36062.3|35960.8|21
1651193010000|2022-04-29 00:43:30|36088.9|35969.1|36079.9|35965.8|36088.9|35969.2|36072|35964|16
1651193020000|2022-04-29 00:43:40|36077.3|35964.9|36066.4|35968.2|36081.6|35970|36065.6|35964.9|15
1651193030000|2022-04-29 00:43:50|36068.3|35967.8|36083.2|35969.4|36084.8|35971.8|36068.3|35966.9|33
1651193040000|2022-04-29 00:44:00|36081.7|35970.6|36083.6|35968.5|36085.1|35972.5|36058.7|35968.5|40
1651193050000|2022-04-29 00:44:10|36082.7|35968.9|36084.7|35965.6|36089.1|35975.3|36058.7|35964.3|40
1651193060000|2022-04-29 00:44:20|36086|35966|36080.9|35965.7|36092.5|35975.1|36058.1|35963.9|38
1651193070000|2022-04-29 00:44:30|36082.4|35965.9|36079.8|35970.8|36087.4|35971.8|36074.5|35963|28
1651193080000|2022-04-29 00:44:40|36085.6|35967.3|36078.5|35967.7|36085.6|35974.9|36075.1|35966.3|33
1651193090000|2022-04-29 00:44:50|36079.4|35968.1|36078.6|35968.5|36084.2|35975.3|36077.1|35967.2|35
1651193100000|2022-04-29 00:45:00|36080.3|35968.4|36078.7|35965.1|36081.8|35968.4|36075.7|35963.2|24
1651193110000|2022-04-29 00:45:10|36078.8|35964.9|36081.1|35968.1|36082.5|35968.6|36077.1|35964.3|24
1651193120000|2022-04-29 00:45:20|36088|35979.1|36093.8|35981|36096.9|35986.7|36088|35979|34
1651193130000|2022-04-29 00:45:30|36091|35983.6|36092.1|35982.9|36093.2|35984.2|36087.5|35980.9|27
1651193140000|2022-04-29 00:45:40|36092.7|35983.3|36091.7|35985.1|36093.6|35987.1|36088.2|35982.5|18
1651193150000|2022-04-29 00:45:50|36091.9|35983.2|36069.7|35988.4|36091.9|35995.2|36066.9|35983.2|22
1651193160000|2022-04-29 00:46:00|36071.3|35990.9|36089.3|35975.7|36092.5|35992.3|36064.9|35974.6|27
1651193170000|2022-04-29 00:46:10|36089.9|35977.1|36083|35972.7|36091.1|35977.1|36082|35969.3|22
1651193180000|2022-04-29 00:46:20|36084|35971.8|36083.5|35972.7|36086.3|35973|36083.5|35971.5|10
1651193190000|2022-04-29 00:46:30|36086.8|35972.4|36072.3|35977|36087.5|35985|36061.3|35971.3|17
1651193200000|2022-04-29 00:46:40|36065.4|35976.4|36082.1|35973.5|36082.1|35986.5|36064.3|35968.4|20
1651193210000|2022-04-29 00:46:50|36081.1|35974.1|36077.1|35969.7|36082.5|35974.3|36074|35969.7|11
1651193220000|2022-04-29 00:47:00|36077|35969.2|36079.1|35967.5|36080.1|35969.6|36073.6|35967|18
1651193230000|2022-04-29 00:47:10|36075.4|35968|36073.2|35975.7|36080.2|35978.2|36070|35968|16
1651193240000|2022-04-29 00:47:20|36069.7|35976.1|36067.4|35976.6|36072.2|35977.2|36066.2|35974.6|5
1651193250000|2022-04-29 00:47:30|36074|35976.2|36072.9|35973.3|36081.4|35976.2|36070.6|35973.3|10
1651193260000|2022-04-29 00:47:40|36070.1|35974.1|36076.8|35977.3|36081.2|35978.5|36070.1|35974.1|17
1651193270000|2022-04-29 00:47:50|36074.3|35977.1|36079.7|35978.6|36086.2|35982|36065.7|35977.1|16
1651193280000|2022-04-29 00:48:00|36081.3|35978.8|36083.7|35975.4|36086.8|35978.9|36080.8|35974|20
1651193290000|2022-04-29 00:48:10|36080.2|35975.9|36084.6|35972.8|36085.4|35975.9|36080.2|35972.4|17
1651193300000|2022-04-29 00:48:20|36079|35973|36080|35974.7|36081.2|35976.1|36077.2|35973|19
1651193310000|2022-04-29 00:48:30|36078.6|35974.8|36070.2|35978.1|36081.1|35978.1|36065.1|35974.3|9
1651193320000|2022-04-29 00:48:40|36065.1|35977.8|36075.3|35975.1|36081.3|35977.8|36060.1|35975.1|11
1651193330000|2022-04-29 00:48:50|36077.4|35975.3|36070.9|35971.5|36079.4|35975.3|36068.3|35970|11
1651193340000|2022-04-29 00:49:00|36071.9|35972.6|36072.4|35969.7|36078.2|35972.6|36070.9|35969.5|17
1651193350000|2022-04-29 00:49:10|36070.9|35970|36070.6|35970.5|36075.9|35971.9|36070.1|35969.9|14
1651193360000|2022-04-29 00:49:20|36070.5|35971.3|36073.9|35970.6|36076|35971.3|36070.5|35970.1|12
1651193370000|2022-04-29 00:49:30|36077.6|35973.9|36073.3|35964.8|36077.9|35973.9|36071.7|35964.7|22
1651193380000|2022-04-29 00:49:40|36076|35964.4|36072.1|35968.5|36076|35970.3|36063.6|35964.2|12
1651193390000|2022-04-29 00:49:50|36073.8|35967.4|36066.8|35967|36073.8|35971.8|36066|35967|13
1651193400000|2022-04-29 00:50:00|36068.8|35966.2|36063.5|35972.7|36071.3|35975.2|36063.4|35966.2|11
1651193410000|2022-04-29 00:50:10|36064.6|35970.8|36069|35960.9|36070|35973.2|36062.5|35960.9|16
1651193420000|2022-04-29 00:50:20|36070.4|35961.2|36066.9|35963.3|36070.4|35975.4|36058.4|35961.2|22
1651193430000|2022-04-29 00:50:30|36067.7|35962.5|36067.9|35964.4|36068.8|35966.2|36064|35961.8|20
1651193440000|2022-04-29 00:50:40|36068.1|35962.3|36064.8|35971|36068.1|35971|36064.8|35962.3|17
1651193450000|2022-04-29 00:50:50|36065.6|35970.4|36059.1|35976.1|36065.6|35982|36054.4|35969.2|10
1651193460000|2022-04-29 00:51:00|36055.5|35972.6|36061.3|35971|36067.2|35973.4|36055.5|35968.3|21
1651193470000|2022-04-29 00:51:10|36061.6|35969.1|36066.7|35965.7|36072.3|35972.5|36054.6|35965|9
1651193480000|2022-04-29 00:51:20|36069.1|35965.5|36050.3|35972.3|36071.6|35980.3|36050.1|35965.5|16
1651193490000|2022-04-29 00:51:30|36050.7|35975.1|36075|35965.5|36075|35975.1|36050.5|35965.1|14
1651193500000|2022-04-29 00:51:40|36057.8|35965.7|36069.1|35964.8|36073.3|35968.1|36057.7|35963.9|27
1651193510000|2022-04-29 00:51:50|36069.3|35964.3|36071|35965.8|36071|35965.9|36063.9|35964.2|6
1651193520000|2022-04-29 00:52:00|36070.2|35966.4|36059.8|35960.1|36070.2|35966.4|36059.8|35960.1|12
1651193530000|2022-04-29 00:52:10|36055.4|35961.9|36053.2|35963.4|36055.4|35963.9|36053.1|35961.7|9
1651193540000|2022-04-29 00:52:20|36056.2|35959|36067.2|35965.1|36067.6|35967|36052.5|35959|19
1651193550000|2022-04-29 00:52:30|36072.9|35965.2|36069.6|35966.1|36073.7|35969|36066.3|35965.1|21
1651193560000|2022-04-29 00:52:40|36067.7|35965.8|36064.6|35966.5|36070.1|35966.7|36064.6|35965.3|12
1651193570000|2022-04-29 00:52:50|36070.8|35966.6|36066.7|35970|36070.8|35971.4|36063.2|35966.1|12
1651193580000|2022-04-29 00:53:00|36068.1|35970.2|36076.6|35970.5|36076.6|35970.5|36067.7|35967.7|20
1651193590000|2022-04-29 00:53:10|36075.1|35970.3|36064.2|35972.6|36075.1|35975.4|36061.3|35969.5|8
1651193600000|2022-04-29 00:53:20|36065.5|35973|36071.4|35966.9|36073.5|35973|36064.3|35966.7|18
1651193610000|2022-04-29 00:53:30|36066.5|35967.5|36068.7|35969.3|36072.5|35972.2|36064.4|35967.4|11
1651193620000|2022-04-29 00:53:40|36068.6|35970.3|36063.8|35969.2|36071.4|35971.5|36063.7|35969.1|12
1651193630000|2022-04-29 00:53:50|36068|35968.6|36068.1|35966.7|36069.6|35969|36066.5|35966.7|14
1651193640000|2022-04-29 00:54:00|36069.1|35966.9|36054.8|35975.7|36070.5|35981|36054.5|35964.3|18
1651193650000|2022-04-29 00:54:10|36053|35977|36066.9|35966.1|36074.6|35977|36053|35966.1|20
1651193660000|2022-04-29 00:54:20|36071.9|35968.1|36066.3|35971.5|36073.9|35972.2|36066.3|35965.5|17
1651193670000|2022-04-29 00:54:30|36063.7|35969.8|36061.7|35974.5|36067.2|35978.2|36059.8|35967.6|18
1651193680000|2022-04-29 00:54:40|36063.2|35975.7|36063|35975|36065.4|35975.7|36062.6|35972.1|15
1651193690000|2022-04-29 00:54:50|36066.1|35973.4|36079.3|35966.3|36085.8|35973.6|36057.3|35966.2|17
1651193700000|2022-04-29 00:55:00|36063.5|35973.9|36070.7|35967.8|36076.5|35981.8|36057.3|35965.9|22
1651193710000|2022-04-29 00:55:10|36063.9|35967.7|36073.4|35966.8|36073.6|35974.5|36049.9|35965.9|21
1651193720000|2022-04-29 00:55:20|36072.7|35966.1|36069|35966.7|36073.5|35966.8|36067.6|35965|16
1651193730000|2022-04-29 00:55:30|36069.1|35966|36064.9|35968.5|36069.8|35971.7|36059.9|35965.5|16
1651193740000|2022-04-29 00:55:40|36064.5|35967|36068.9|35965|36070.2|35968.5|36064.4|35964.6|20
1651193750000|2022-04-29 00:55:50|36071.5|35965.8|36069|35964|36071.5|35966.8|36065.6|35964|19
1651193760000|2022-04-29 00:56:00|36070.1|35964.3|36064.7|35966.4|36080|35974.1|36054|35964.3|13
1651193770000|2022-04-29 00:56:10|36061.9|35966.3|36060|35965.4|36070|35966.5|36056.8|35965.3|10
1651193780000|2022-04-29 00:56:20|36060.1|35965.6|36054.5|35969.3|36060.1|35971.7|36053.9|35964|5
1651193790000|2022-04-29 00:56:30|36057.3|35968.8|36066.3|35968.6|36067.5|35968.8|36052.6|35966.8|10
1651193800000|2022-04-29 00:56:40|36067.7|35968.8|36067|35965.7|36073.5|35973.5|36057.4|35965.5|16
1651193810000|2022-04-29 00:56:50|36069.3|35965.6|36065.8|35964.9|36071.8|35966.8|36062.6|35963.8|14
1651193820000|2022-04-29 00:57:00|36067.7|35964.6|36065.7|35963.1|36068.3|35971.3|36058.7|35962.6|18
1651193830000|2022-04-29 00:57:10|36065.1|35963.8|36066.8|35964.6|36066.8|35964.6|36059.8|35962.7|7
1651193840000|2022-04-29 00:57:20|36065.9|35962.8|36060.1|35959.6|36065.9|35965|36057.9|35959.6|17
1651193850000|2022-04-29 00:57:30|36061.3|35959.8|36059.5|35961.2|36063.1|35964|36057|35959.6|21
1651193860000|2022-04-29 00:57:40|36063.5|35960.9|36056.4|35959.6|36064.7|35961.4|36056.4|35958.7|14
1651193870000|2022-04-29 00:57:50|36057.1|35958.5|36050.7|35966.9|36057.2|35966.9|36050.7|35958.5|11
1651193880000|2022-04-29 00:58:00|36050.2|35962.7|36052.7|35953.4|36064.9|35971|36049.8|35953.4|26
1651193890000|2022-04-29 00:58:10|36053.4|35952.7|36054.1|35950.7|36054.7|35956.7|36048.7|35950.3|19
1651193900000|2022-04-29 00:58:20|36056.1|35950.9|36039.2|35946.7|36056.1|35950.9|36038.2|35946.6|32
1651193910000|2022-04-29 00:58:30|36040.4|35947|36056.6|35952.4|36060.3|35953.9|36039.1|35945.8|25
1651193920000|2022-04-29 00:58:40|36058.4|35952.9|36055.5|35953.5|36059.1|35957|36049.5|35950.4|18
1651193930000|2022-04-29 00:58:50|36058|35953.3|36052.5|35951.5|36058.8|35953.3|36051.6|35948.4|23
1651193940000|2022-04-29 00:59:00|36053.7|35951.4|36058.7|35952.3|36063.7|35954.2|36050.6|35950.4|26
1651193950000|2022-04-29 00:59:10|36062.3|35953.2|36056.3|35941.4|36062.3|35953.2|36054|35940.7|23
1651193960000|2022-04-29 00:59:20|36054.6|35942.3|36058.5|35942.8|36058.9|35943.7|36050.2|35940|19
1651193970000|2022-04-29 00:59:30|36056.6|35943.1|36053.4|35945.8|36057.1|35949.3|36050.9|35941.6|24
1651193980000|2022-04-29 00:59:40|36053.5|35946.2|36058.2|35948.3|36058.2|35960.4|36040.4|35945.6|24
1651193990000|2022-04-29 00:59:50|36056.2|35948.4|36055.7|35949.8|36064.2|35957.2|36037.4|35948.3|13
1651194000000|2022-04-29 01:00:00|36054.1|35949.9|36059.9|35947.7|36060.9|35950|36054.1|35946.2|30
1651194010000|2022-04-29 01:00:10|36061.3|35947.5|36053.1|35949.4|36061.3|35951.6|36053.1|35946.1|22
1651194020000|2022-04-29 01:00:20|36053.2|35948.2|36056.2|35945.4|36057.5|35948.2|36053|35945.4|24
1651194030000|2022-04-29 01:00:30|36057.7|35945|36054.1|35947.1|36057.7|35947.8|36052.5|35943.7|24
1651194040000|2022-04-29 01:00:40|36057.5|35946.4|36053.9|35943.2|36057.7|35948.9|36050.4|35943.2|28
1651194050000|2022-04-29 01:00:50|36054.3|35943.3|36050.1|35943|36055.3|35947.4|36048.6|35942.1|21
1651194060000|2022-04-29 01:01:00|36032.2|35940|36051|35943.5|36053.9|35944.8|36032.2|35939.5|28
1651194070000|2022-04-29 01:01:10|36050.9|35943.9|36046.3|35941.8|36050.9|35945.8|36043.7|35941.8|19
1651194080000|2022-04-29 01:01:20|36047.7|35941.6|36048.7|35943.6|36051.3|35947.8|36043.4|35941.6|14
1651194090000|2022-04-29 01:01:30|36042.4|35943.5|36037.8|35943.4|36045.5|35943.8|36036.2|35943.2|9
1651194100000|2022-04-29 01:01:40|36036.5|35943.6|36042.1|35951.5|36045.8|35957.4|36036.5|35943.6|8
1651194110000|2022-04-29 01:01:50|36051.8|35951.2|36048.2|35943.6|36052.2|35951.2|36047|35943.3|19
1651194120000|2022-04-29 01:02:00|36048.1|35943.7|36037.1|35946.6|36048.8|35956.3|36036.7|35943.5|17
1651194130000|2022-04-29 01:02:10|36038.3|35946.8|36047.9|35945.3|36049.5|35946.8|36038.3|35943.3|23
1651194140000|2022-04-29 01:02:20|36048.1|35946|36038.5|35951|36049.9|35951|36038.5|35943.6|20
1651194150000|2022-04-29 01:02:30|36037.7|35948.9|36052.3|35945.6|36053.1|35949|36037.7|35943.4|22
1651194160000|2022-04-29 01:02:40|36051.2|35945.4|36046.4|35943.7|36053.5|35945.4|36043.7|35943.5|15
1651194170000|2022-04-29 01:02:50|36046.2|35943.5|36044.1|35949.3|36050.9|35949.3|36044.1|35943.4|12
1651194180000|2022-04-29 01:03:00|36044.6|35944.1|36046.9|35941|36047.7|35944.1|36044.1|35940.5|13
1651194190000|2022-04-29 01:03:10|36045.6|35941.1|36049.9|35940.4|36049.9|35947.6|36039.4|35940|16
1651194200000|2022-04-29 01:03:20|36041.8|35941.1|36040.9|35940.5|36051.7|35941.1|36040.9|35935.7|21
1651194210000|2022-04-29 01:03:30|36041.6|35939.6|36049.6|35939.9|36050.2|35944.1|36041.6|35937|25
1651194220000|2022-04-29 01:03:40|36049.2|35938.9|36049.3|35943.9|36049.8|35945.3|36045.5|35938.3|17
1651194230000|2022-04-29 01:03:50|36048.8|35948|36049.4|35946.2|36049.4|35948.1|36041|35941.4|21
1651194240000|2022-04-29 01:04:00|36049.3|35945.2|36050.9|35943|36058.6|35952.7|36032.9|35942.5|21
1651194250000|2022-04-29 01:04:10|36045.3|35942.7|36050.4|35944.6|36057.6|35956.5|36037.8|35941.4|25
1651194260000|2022-04-29 01:04:20|36045.8|35941.2|36048.8|35940.4|36056.2|35959.4|36034.5|35940.3|23
1651194270000|2022-04-29 01:04:30|36043.3|35940.3|36048.8|35940.6|36050|35940.6|36043|35939.4|16
1651194280000|2022-04-29 01:04:40|36044.8|35940.4|36044.7|35940.4|36048.6|35940.6|36044.6|35939.7|11
1651194290000|2022-04-29 01:04:50|36047.5|35952.3|36047.5|35939.5|36047.6|35952.3|36043.2|35939.2|11
1651194300000|2022-04-29 01:05:00|36046.5|35939|36048.7|35939.4|36052.8|35940.2|36041.7|35939|14
1651194310000|2022-04-29 01:05:10|36045.1|35939.1|36043.5|35933.1|36050.7|35951.7|36031.2|35930.2|25
1651194320000|2022-04-29 01:05:20|36042.9|35932.7|36032.8|35934.8|36043.1|35937.6|36031.7|35931.5|31
1651194330000|2022-04-29 01:05:30|36037.2|35937.5|36031.3|35935.9|36037.4|35937.5|36031.3|35932.2|19
1651194340000|2022-04-29 01:05:40|36031.6|35935|36048.3|35941.2|36048.8|35945.6|36030.2|35934.9|23
1651194350000|2022-04-29 01:05:50|36047.4|35940.7|36048.4|35939.6|36052.2|35942.1|36041.1|35932.1|28
1651194360000|2022-04-29 01:06:00|36045.8|35936.9|36036.8|35932.6|36050.3|35945.1|36033.1|35931.2|31
1651194370000|2022-04-29 01:06:10|36034.7|35934.7|36032.8|35936.3|36037.3|35941|36028.6|35932.5|25
1651194380000|2022-04-29 01:06:20|36032.6|35936.6|36031.8|35934|36044.3|35937.7|36030.7|35934|18
1651194390000|2022-04-29 01:06:30|36031.9|35933.5|36027.3|35937.5|36040.9|35938.5|36027.3|35933|22
1651194400000|2022-04-29 01:06:40|36028|35937.8|36032.3|35936.7|36045.1|35939.3|36027.3|35936.7|24
1651194410000|2022-04-29 01:06:50|36032|35936.6|36047.1|35937.1|36047.1|35946|36023.5|35934.2|22
1651194420000|2022-04-29 01:07:00|36045.3|35937.2|36032.3|35937.3|36045.3|35938.6|36027.8|35936|17
1651194430000|2022-04-29 01:07:10|36035.3|35937.5|36039.9|35942.8|36058|35942.8|36029.6|35936.9|29
1651194440000|2022-04-29 01:07:20|36039.3|35942.6|36033.7|35940.8|36039.3|35944.7|36028.8|35937.4|22
1651194450000|2022-04-29 01:07:30|36033.5|35940.6|36048|35940.7|36048|35943.6|36033.4|35938.8|19
1651194460000|2022-04-29 01:07:40|36048.1|35939.8|36035.5|35937.8|36048.1|35942.8|36032.8|35937.8|25
1651194470000|2022-04-29 01:07:50|36035.4|35938.7|36039.9|35940.9|36046.6|35943|36034.8|35938.7|17
1651194480000|2022-04-29 01:08:00|36040|35955.2|36043.4|35950.2|36049.2|35955.3|36029.2|35941.8|32
1651194490000|2022-04-29 01:08:10|36042.9|35948.3|36034.2|35947.5|36046.2|35952.4|36034.2|35945.7|18
1651194500000|2022-04-29 01:08:20|36034.7|35946.8|36041.6|35950.6|36041.6|35950.6|36031.9|35944.7|20
1651194510000|2022-04-29 01:08:30|36041.1|35951.5|36037.4|35943.6|36041.1|35951.5|36031.8|35943.6|19
1651194520000|2022-04-29 01:08:40|36036.8|35943.8|36032.2|35936.8|36036.8|35952.6|36028|35936.7|21
1651194530000|2022-04-29 01:08:50|36031.8|35936.9|36037.1|35937.1|36049.1|35940|36030.7|35935|26
1651194540000|2022-04-29 01:09:00|36035|35937.5|36037.3|35942.9|36042.1|35944.2|36035|35937.5|27
1651194550000|2022-04-29 01:09:10|36037.2|35943.2|36039|35942.7|36039.1|35943.2|36036.5|35941.2|17
1651194560000|2022-04-29 01:09:20|36039.4|35942.4|36036.1|35949.9|36039.5|35950|36036|35941.8|30
1651194570000|2022-04-29 01:09:30|36035.5|35949.5|36033.1|35945.7|36048|35950.9|36033.1|35942.1|14
1651194580000|2022-04-29 01:09:40|36028.1|35946.6|36034.6|35946.8|36041.8|35953.4|36027.3|35939.6|20
1651194590000|2022-04-29 01:09:50|36036.7|35948.6|36036.1|35941.5|36046.5|35961|36033.9|35941.1|22
1651194600000|2022-04-29 01:10:00|36034.5|35940.8|36034.5|35934.5|36045.2|35943.8|36029.6|35934.2|22
1651194610000|2022-04-29 01:10:10|36035.3|35934.3|36041.5|35934.9|36045.3|35935.9|36033.5|35934.3|11
1651194620000|2022-04-29 01:10:20|36033.1|35933.6|36034|35933.5|36042.7|35936.7|36033|35932.2|23
1651194630000|2022-04-29 01:10:30|36041|35932.7|36029.3|35932.6|36041|35934.5|36025.2|35926.5|28
1651194640000|2022-04-29 01:10:40|36034.6|35936.4|36023.9|35929.8|36035|35937.2|36023.9|35928.5|33
1651194650000|2022-04-29 01:10:50|36024.7|35929.3|36031.6|35925|36035.6|35930|36023.3|35925|23
1651194660000|2022-04-29 01:11:00|36031.7|35924.9|36025.6|35927.9|36036|35929.6|36022.1|35922.7|20
1651194670000|2022-04-29 01:11:10|36037.1|35927.8|36034|35927.7|36037.1|35928.5|36022.9|35927|19
1651194680000|2022-04-29 01:11:20|36032.5|35927.1|36039.2|35927.7|36040.7|35928.5|36024.9|35927|24
1651194690000|2022-04-29 01:11:30|36039.7|35928.4|36036.6|35930|36039.8|35930.6|36025|35928.1|22
1651194700000|2022-04-29 01:11:40|36028.2|35930.8|36029.7|35932.4|36039.3|35934.4|36027.8|35930.8|24
1651194710000|2022-04-29 01:11:50|36028.7|35931.5|36042.2|35930.1|36042.2|35931.8|36027.6|35929.2|16
1651194720000|2022-04-29 01:12:00|36042|35929.3|36033.1|35933|36043.6|35937|36030|35929.1|22
1651194730000|2022-04-29 01:12:10|36034.4|35934.4|36027.2|35933.2|36042.9|35934.4|36024.1|35932.1|18
1651194740000|2022-04-29 01:12:20|36029.1|35932.9|36025.9|35922.1|36040.3|35933.5|36012|35920|22
1651194750000|2022-04-29 01:12:30|36023.5|35922|36034.5|35922.2|36035.5|35923.7|36018.4|35920.5|26
1651194760000|2022-04-29 01:12:40|36033.9|35921.1|36033.9|35920.8|36034.9|35922.9|36021.4|35919.2|27
1651194770000|2022-04-29 01:12:50|36033.5|35921.1|36035.4|35919.8|36037.2|35921.5|36032.1|35918.6|29
1651194780000|2022-04-29 01:13:00|36034.6|35919.2|36031|35919.4|36037.2|35924.5|36028.5|35918.9|30
1651194790000|2022-04-29 01:13:10|36030.1|35919.6|36034.8|35920.5|36034.9|35920.5|36030|35918|15
1651194800000|2022-04-29 01:13:20|36033.2|35920.4|36026.7|35921.5|36034.1|35921.9|36026.7|35918.2|23
1651194810000|2022-04-29 01:13:30|36026.9|35931.5|36030.7|35917.2|36030.7|35931.5|36025.6|35917.2|21
1651194820000|2022-04-29 01:13:40|36029.5|35917.9|36045.4|35925.7|36047.7|35931.7|36025.1|35916.8|35
1651194830000|2022-04-29 01:13:50|36041.6|35925.6|36042|35929.2|36046.5|35931.2|36038|35922.8|30
1651194840000|2022-04-29 01:14:00|36039.8|35928.7|36028.3|35923.4|36044|35928.7|36028.3|35923.1|31
1651194850000|2022-04-29 01:14:10|36028.4|35923.7|36026|35921.8|36031.2|35924.1|36026|35921.2|19
1651194860000|2022-04-29 01:14:20|36031.2|35922.1|36032|35922.3|36036.6|35928.3|36031.1|35919.2|20
1651194870000|2022-04-29 01:14:30|36033.5|35921.4|36022.2|35922.1|36034.2|35923.7|36018.5|35920.6|25
1651194880000|2022-04-29 01:14:40|36029.7|35922.2|36032.3|35927.7|36033|35932.7|36017.8|35921.4|25
1651194890000|2022-04-29 01:14:50|36034|35928|36031.8|35927.1|36034|35928.7|36028.4|35926.3|20
1651194900000|2022-04-29 01:15:00|36031.7|35927.7|36022.6|35932.3|36031.7|35932.8|36018.3|35927.4|26
1651194910000|2022-04-29 01:15:10|36010.9|35927.9|36019.1|35925.6|36025.2|35927.9|36009.8|35925.6|17
1651194920000|2022-04-29 01:15:20|36019.7|35927.1|36024.5|35930.7|36031.3|35942.2|36009.7|35925.3|23
1651194930000|2022-04-29 01:15:30|36022|35927.3|36030.6|35922.2|36034.8|35928.1|36022|35921.2|20
1651194940000|2022-04-29 01:15:40|36030.3|35922.7|36030.8|35928.4|36033|35931.9|36026.3|35922.7|19
1651194950000|2022-04-29 01:15:50|36031.3|35929.1|36031.7|35927.5|36033.6|35929.1|36027.3|35925.1|20
1651194960000|2022-04-29 01:16:00|36032.5|35922.1|36020|35923.8|36033.4|35926|36020|35920.8|25
1651194970000|2022-04-29 01:16:10|36019.3|35924.4|36016.2|35925|36021.4|35925.9|36016.2|35922.5|27
1651194980000|2022-04-29 01:16:20|36016.9|35924.4|36018.9|35923.8|36019.7|35924.8|36016.2|35922.9|18
1651194990000|2022-04-29 01:16:30|36022.9|35927.5|36020.6|35930.9|36026.4|35930.9|36016.5|35926.6|21
1651195000000|2022-04-29 01:16:40|36019.6|35930.4|36026|35926.8|36030|35931.2|36016.8|35926.8|14
1651195010000|2022-04-29 01:16:50|36025.7|35927.5|36024.3|35926.9|36027.2|35927.5|36024.2|35926.9|9
1651195020000|2022-04-29 01:17:00|36028.8|35925.2|36031.4|35928.8|36033.5|35931|36021.7|35924.9|18
1651195030000|2022-04-29 01:17:10|36027.9|35927.8|36030.9|35924.4|36032.6|35927.8|36027|35923.5|16
1651195040000|2022-04-29 01:17:20|36028.9|35924.3|36027.7|35924.8|36035.4|35931.7|36017.1|35923.9|14
1651195050000|2022-04-29 01:17:30|36025|35924.7|36018.4|35928.7|36025|35935.6|36016.2|35924.7|25
1651195060000|2022-04-29 01:17:40|36020.2|35929|36017.4|35929.3|36022.7|35935|36017.3|35928.4|17
1651195070000|2022-04-29 01:17:50|36018.1|35929.6|36021|35926.6|36022.1|35929.6|36016.9|35926.4|17
1651195080000|2022-04-29 01:18:00|36022.4|35921|36031.8|35923.1|36034.8|35923.5|36022.4|35921|20
1651195090000|2022-04-29 01:18:10|36032.4|35922.8|36021.2|35926.5|36032.4|35927.2|36016.9|35921.8|16
1651195100000|2022-04-29 01:18:20|36021.4|35925.7|36019.1|35924.8|36025.6|35925.8|36019.1|35924.3|17
1651195110000|2022-04-29 01:18:30|36020.2|35929.2|36015.1|35924.3|36024.5|35930.6|36013.5|35923.8|21
1651195120000|2022-04-29 01:18:40|36015.8|35924.2|36013.8|35924.8|36022.8|35928.1|36013.6|35923.1|22
1651195130000|2022-04-29 01:18:50|36012.4|35924.7|36013.9|35922.2|36014.3|35924.7|36011.8|35921.2|15
1651195140000|2022-04-29 01:19:00|36014.5|35921.9|36012.8|35924|36017.3|35924.8|36012.8|35921.2|22
1651195150000|2022-04-29 01:19:10|36011.7|35923.9|36010.2|35923.4|36022.2|35924.5|36008.9|35922.6|15
1651195160000|2022-04-29 01:19:20|36009.2|35922.1|36009.1|35914.7|36026.4|35923|36006|35912.5|23
1651195170000|2022-04-29 01:19:30|36007.4|35915|36005.1|35914|36018.2|35915.5|36004.2|35912.9|27
1651195180000|2022-04-29 01:19:40|36006.6|35914.4|36005.6|35912.3|36017.4|35914.9|36005.4|35912.2|23
1651195190000|2022-04-29 01:19:50|36005.3|35912.5|36003.4|35917.9|36016.6|35920.2|36003.3|35911.8|19
1651195200000|2022-04-29 01:20:00|36008|35918.7|36009.4|35911.6|36020.1|35921.5|36003.9|35910.6|30
1651195210000|2022-04-29 01:20:10|36008.3|35910|36005.6|35914.1|36009|35918.1|36002.8|35910|14
1651195220000|2022-04-29 01:20:20|36007.3|35918.5|36011.5|35917.1|36017.8|35918.5|36007.3|35915.2|19
1651195230000|2022-04-29 01:20:30|36017.3|35915.7|36004.2|35915.2|36017.5|35918.7|36004.1|35914.1|21
1651195240000|2022-04-29 01:20:40|36004.1|35914.7|36015.2|35916.3|36015.2|35916.3|36002.9|35914.1|17
1651195250000|2022-04-29 01:20:50|36015.6|35917.4|36004.4|35914.3|36021.4|35920.7|36003.4|35913.5|24
1651195260000|2022-04-29 01:21:00|36019.2|35915.1|36016.3|35912.6|36022|35916.4|36004.3|35912|21
1651195270000|2022-04-29 01:21:10|36017|35913.3|36007.8|35910.6|36022.6|35913.5|36007.8|35908.5|26
1651195280000|2022-04-29 01:21:20|36016.7|35911.2|36014.4|35913|36018|35913.6|36005.1|35910.7|27
1651195290000|2022-04-29 01:21:30|36014.7|35913.2|36015.4|35914.7|36017|35914.9|36014.4|35913|18
1651195300000|2022-04-29 01:21:40|36014|35914.8|36012.4|35919.4|36022.3|35919.4|36012.2|35914.8|9
1651195310000|2022-04-29 01:21:50|36019.3|35919.3|36007.3|35916.9|36022.6|35919.3|36002.2|35915.4|24
1651195320000|2022-04-29 01:22:00|36019.2|35918.1|36005.3|35917.4|36022.4|35918.6|36003.8|35913.9|27
1651195330000|2022-04-29 01:22:10|36003.8|35917.3|36019.8|35917.7|36020.2|35919.6|36003.8|35915.3|23
1651195340000|2022-04-29 01:22:20|36018.6|35918.4|36007.6|35916.4|36018.6|35919.9|36007.2|35916.4|18
1651195350000|2022-04-29 01:22:30|36007.7|35916.5|36008.3|35923.4|36009.7|35926.3|36005.3|35916.5|16
1651195360000|2022-04-29 01:22:40|36004.8|35922|36007.9|35922.6|36012.4|35926.3|36004.8|35921.5|19
1651195370000|2022-04-29 01:22:50|36008|35922.7|36009.9|35923.2|36025.8|35926.4|36005.5|35919.3|23
1651195380000|2022-04-29 01:23:00|36013.8|35922.8|36007.2|35923.3|36018.1|35924|36007.2|35919|28
1651195390000|2022-04-29 01:23:10|36005.8|35923.7|36006.1|35920.9|36008.7|35923.7|36005.1|35920|17
1651195400000|2022-04-29 01:23:20|36005.3|35921.9|36017.8|35923.1|36018.2|35923.1|36005.3|35921.2|20
1651195410000|2022-04-29 01:23:30|36017.9|35922.3|36017.7|35922.9|36020.2|35924.5|36010.5|35920.8|18
1651195420000|2022-04-29 01:23:40|36020|35923.3|36014.4|35922.9|36020|35924.8|36007|35922.5|20
1651195430000|2022-04-29 01:23:50|36016.3|35921.3|36018.6|35922.5|36023.8|35924.4|36015.9|35921|16
1651195440000|2022-04-29 01:24:00|36018.4|35921.7|36018.7|35926.5|36022.3|35926.9|36008.6|35920.3|22
1651195450000|2022-04-29 01:24:10|36021.3|35925.9|36008.5|35923.1|36021.3|35925.9|36006.2|35922|22
1651195460000|2022-04-29 01:24:20|36009.6|35923.2|36007.2|35921.7|36024.8|35926.5|36007.1|35921.2|24
1651195470000|2022-04-29 01:24:30|36008.2|35923.4|36022.9|35922|36024.8|35923.6|36007.4|35919.8|24
1651195480000|2022-04-29 01:24:40|36024.4|35922.2|36014.8|35922.2|36024.6|35922.2|36014.8|35919.3|8
1651195490000|2022-04-29 01:24:50|36022.8|35922|36007.2|35925.3|36026.4|35925.5|36006.6|35921.1|20
1651195500000|2022-04-29 01:25:00|36009|35925.2|36007.2|35920.9|36024|35925.2|36007.2|35920.4|23
1651195510000|2022-04-29 01:25:10|36007|35920.8|36001|35921.7|36019.1|35925.5|36001|35920.2|18
1651195520000|2022-04-29 01:25:20|36002|35925.7|36004.3|35920.7|36013.3|35929.2|36002|35920.2|26
1651195530000|2022-04-29 01:25:30|36007.3|35919.1|36004.1|35920.6|36007.3|35922.3|36003.4|35919|14
1651195540000|2022-04-29 01:25:40|36005.5|35920.2|36008.5|35918|36017.6|35920.2|36005.5|35918|19
1651195550000|2022-04-29 01:25:50|36007.4|35918.1|36009.5|35917.6|36018.7|35919.6|36006.8|35913.9|23
1651195560000|2022-04-29 01:26:00|36009|35916|35998.4|35915.1|36011.5|35917.5|35997.8|35913.6|26
1651195570000|2022-04-29 01:26:10|36001.8|35913.7|35999.8|35917|36010.8|35920.4|35999.8|35913.2|21
1651195580000|2022-04-29 01:26:20|35999.3|35916.5|36003.8|35915.4|36014|35921.6|35998.8|35914.6|17
1651195590000|2022-04-29 01:26:30|35997.4|35910.7|36006.3|35920.5|36014.9|35920.5|35997.2|35908.7|19
1651195600000|2022-04-29 01:26:40|36010.3|35918.7|36002.5|35914.2|36013.9|35919.1|36002.5|35913.1|13
1651195610000|2022-04-29 01:26:50|36011.7|35913.4|35997.6|35910.4|36011.7|35914.9|35997.6|35910.4|18
1651195620000|2022-04-29 01:27:00|35997.5|35910|36009.9|35912.1|36012.1|35912.4|35995.6|35910|21
1651195630000|2022-04-29 01:27:10|36010.1|35911.7|36004.4|35911.2|36011|35912.6|35997|35910.5|20
1651195640000|2022-04-29 01:27:20|36002.6|35912.2|36006.5|35922.4|36012.9|35922.4|35993.6|35910.7|15
1651195650000|2022-04-29 01:27:30|36002|35918.9|36012.7|35910.4|36013.4|35918.9|36002|35909.5|20
1651195660000|2022-04-29 01:27:40|36013.4|35910.1|36006.7|35914.2|36013.4|35923.2|36003.8|35908|21
1651195670000|2022-04-29 01:27:50|36008|35911|36009.4|35908.1|36010.6|35911.2|35998.7|35907.5|17
1651195680000|2022-04-29 01:28:00|36007.8|35907.3|36003|35912.2|36008.6|35914|35993.1|35907.3|21
1651195690000|2022-04-29 01:28:10|36001.9|35912.4|35991.3|35911.5|36005.7|35913.8|35991.3|35910.1|13
1651195700000|2022-04-29 01:28:20|35991.7|35910.7|36002|35906.4|36012|35910.7|35991.3|35906|20
1651195710000|2022-04-29 01:28:30|35992.7|35916.2|36006.1|35903.8|36007.5|35920.9|35992.7|35903.8|17
1651195720000|2022-04-29 01:28:40|36006.5|35903.4|35998.4|35915|36008.3|35918.2|35998.4|35903.1|27
1651195730000|2022-04-29 01:28:50|35994.1|35910.6|35990.1|35906.9|35994.1|35910.6|35989.5|35906.2|11
1651195740000|2022-04-29 01:29:00|36002.3|35906.5|35999.8|35909.6|36005.7|35909.6|35999.8|35906.2|14
1651195750000|2022-04-29 01:29:10|36000.9|35907.5|35999.7|35899.2|36008.9|35911.1|35997.6|35898.6|30
1651195760000|2022-04-29 01:29:20|35995.5|35898.9|35986|35903.1|36002.2|35910.7|35985.9|35897.7|17
1651195770000|2022-04-29 01:29:30|35998.6|35901.7|36002.5|35901.7|36002.5|35903.7|35991.2|35900.9|16
1651195780000|2022-04-29 01:29:40|36002.8|35902.1|36004.7|35903.3|36005.4|35903.3|35997.3|35901.1|17
1651195790000|2022-04-29 01:29:50|36003.9|35904.5|35996.9|35901.8|36004.6|35909.7|35992.4|35899.5|26
1651195800000|2022-04-29 01:30:00|35996.1|35901.4|36003.5|35903.3|36006.9|35904.2|35996.1|35901|23
1651195810000|2022-04-29 01:30:10|36001.1|35902.8|36005.9|35902.6|36007.8|35911.6|35990.5|35901.3|31
1651195820000|2022-04-29 01:30:20|36007.7|35902.7|36005.1|35904.8|36010.8|35905.5|36001.8|35902.1|27
1651195830000|2022-04-29 01:30:30|35995.1|35910.5|35994|35900.8|36009.5|35910.6|35990.9|35900.7|34
1651195840000|2022-04-29 01:30:40|35992.6|35901.4|36003|35902.1|36003|35902.3|35992.6|35900.8|22
1651195850000|2022-04-29 01:30:50|36002.7|35902.3|35998.5|35901.1|36003.6|35908.6|35986.3|35901.1|23
1651195860000|2022-04-29 01:31:00|35997.9|35901.3|36002.2|35901.4|36002.8|35901.9|35996.1|35900|27
1651195870000|2022-04-29 01:31:10|35998|35901.2|36000.8|35905.8|36003.1|35906.1|35985.1|35899.9|18
1651195880000|2022-04-29 01:31:20|35999.9|35905.7|36000.2|35903.6|36003|35908.3|35987.9|35902.5|17
1651195890000|2022-04-29 01:31:30|35998.1|35903.7|35994.7|35901.1|36003.5|35903.7|35994.7|35900.8|12
1651195900000|2022-04-29 01:31:40|35998.3|35901.6|35999.9|35901|36000.5|35901.6|35994.7|35900.9|8
1651195910000|2022-04-29 01:31:50|35989.4|35910.7|35991.7|35908.4|35993.3|35911.8|35987.7|35907.5|14
1651195920000|2022-04-29 01:32:00|36001|35906.8|35997.2|35902.5|36007|35909.7|35992.5|35902.1|27
1651195930000|2022-04-29 01:32:10|36003.4|35902.9|36005|35909.6|36010.2|35911.6|35996.6|35902.5|21
1651195940000|2022-04-29 01:32:20|36001.5|35907.9|36005.3|35908.4|36006.5|35914.8|35995.2|35906.6|24
1651195950000|2022-04-29 01:32:30|35999.7|35910.1|35999.1|35907.8|36005.2|35912.4|35991.8|35907.4|21
1651195960000|2022-04-29 01:32:40|35996.1|35908.2|35993.5|35903.9|35999.3|35908.2|35992.2|35903.9|26
1651195970000|2022-04-29 01:32:50|35994.6|35903.7|36002|35904.6|36004|35905.3|35993.3|35903|23
1651195980000|2022-04-29 01:33:00|36003.8|35904.8|35992.6|35908.5|36008.6|35909.4|35991.4|35904.4|27
1651195990000|2022-04-29 01:33:10|35991|35908.3|35998.2|35910.5|35999.3|35912.5|35988.2|35906.3|20
1651196000000|2022-04-29 01:33:20|35996.9|35910.6|35994.4|35909.1|36004.1|35913|35993.7|35907.7|22
1651196010000|2022-04-29 01:33:30|35997.8|35912.7|35995.2|35909.7|36001.5|35912.7|35989.9|35907.5|16
1651196020000|2022-04-29 01:33:40|36000.7|35912.6|35995.9|35911.2|36004.2|35913.3|35995.9|35909.6|15
1651196030000|2022-04-29 01:33:50|35999.6|35911.6|35998.4|35908.4|36000.5|35911.6|35995|35908.4|13
1651196040000|2022-04-29 01:34:00|35997.2|35911|35993|35907.2|36003|35911|35990.3|35903.1|28
1651196050000|2022-04-29 01:34:10|35997.1|35906.7|35996.4|35902|35999.7|35908.5|35987.4|35902|20
1651196060000|2022-04-29 01:34:20|35998.2|35902.2|35992.4|35902.1|35999.2|35903.3|35990.6|35900.8|28
1651196070000|2022-04-29 01:34:30|35992.3|35902.2|35994|35904.6|35994|35905.9|35988.5|35901.3|19
1651196080000|2022-04-29 01:34:40|35994.8|35904.7|35988.5|35900|35994.8|35905.9|35988.1|35900|17
1651196090000|2022-04-29 01:34:50|35992.2|35900.3|35994|35902.3|35998.3|35905.2|35984.6|35900.3|20
1651196100000|2022-04-29 01:35:00|35993.6|35902|35998.2|35901.4|35998.2|35905|35985.5|35900.2|25
1651196110000|2022-04-29 01:35:10|35997.8|35901.3|35989.7|35900.9|35997.8|35901.6|35989.7|35900.6|22
1651196120000|2022-04-29 01:35:20|35989.8|35901|35992.7|35901.8|35995.5|35902.3|35989.8|35900.9|17
1651196130000|2022-04-29 01:35:30|35993.4|35902|35987.8|35902.6|35995.2|35902.8|35986|35901.5|12
1651196140000|2022-04-29 01:35:40|35979.1|35901.5|35989.2|35904.6|35997.1|35905.3|35979.1|35901.5|20
1651196150000|2022-04-29 01:35:50|35990.4|35904|35989.8|35902|35994.2|35904.1|35979.5|35901.7|22
1651196160000|2022-04-29 01:36:00|35988.4|35903.6|35985|35902.2|35995.8|35906.3|35985|35902.2|26
1651196170000|2022-04-29 01:36:10|35992.1|35901.8|35990.2|35901.5|35995|35902.4|35987|35901.5|18
1651196180000|2022-04-29 01:36:20|35989|35902.2|35989.7|35902.7|35993.6|35903.2|35983.9|35902.2|21
1651196190000|2022-04-29 01:36:30|35989.4|35902.6|35991.7|35901.9|35996|35903.1|35985.8|35901.9|12
1651196200000|2022-04-29 01:36:40|35988.4|35901.5|35990.3|35906.1|35998.4|35907.9|35981.3|35901.5|28
1651196210000|2022-04-29 01:36:50|35995.3|35906.2|35992.4|35907|35995.4|35910.1|35986.3|35905.4|25
1651196220000|2022-04-29 01:37:00|35992.5|35906.1|35991.3|35907.6|35993|35908.3|35988.8|35906.1|20
1651196230000|2022-04-29 01:37:10|35989.5|35907.7|35987.2|35909|35991.4|35909.4|35984.2|35907.3|18
1651196240000|2022-04-29 01:37:20|35985.5|35909.1|35993.8|35907.3|35995.6|35909.1|35983.1|35906.3|14
1651196250000|2022-04-29 01:37:30|35992.9|35907.4|35988.5|35910.9|35994|35911.2|35985|35907|23
1651196260000|2022-04-29 01:37:40|35999.7|35910.8|35993.1|35910.2|36003.6|35911.4|35991.7|35910.2|27
1651196270000|2022-04-29 01:37:50|35992.1|35909.9|35994.8|35908.6|36002.9|35910.2|35991.3|35905.7|21
1651196280000|2022-04-29 01:38:00|35994.4|35908.5|35994|35908.9|35998.9|35909.7|35988.3|35908.3|23
1651196290000|2022-04-29 01:38:10|35995.2|35909|35991.6|35909.1|35996.6|35909.3|35991.6|35908.8|11
1651196300000|2022-04-29 01:38:20|35993.4|35909.3|35996.1|35908.6|36001.7|35910.2|35977.5|35908.1|12
1651196310000|2022-04-29 01:38:30|36002|35909.4|35996.3|35908.6|36002.9|35909.5|35996.3|35908.3|18
1651196320000|2022-04-29 01:38:40|35996.4|35908.5|35996.4|35906.3|35997.8|35910.9|35983.2|35906.3|13
1651196330000|2022-04-29 01:38:50|35994|35906.7|35999.6|35907.7|36001.8|35908.7|35993.6|35906.7|23
1651196340000|2022-04-29 01:39:00|35991.9|35909.6|35997.2|35908.3|35997.2|35909.6|35990.4|35907.8|10
1651196350000|2022-04-29 01:39:10|35998.5|35908.2|35997.9|35907.5|36000|35908.3|35995.9|35907.5|9
1651196360000|2022-04-29 01:39:20|35991.2|35909|35995.4|35908.8|35997.8|35909.4|35991.2|35908.3|13
1651196370000|2022-04-29 01:39:30|35992.9|35909|35995.6|35909|35995.6|35909|35990.7|35909|4
1651196380000|2022-04-29 01:39:40|35991.8|35908.8|36000.5|35909.6|36000.5|35909.9|35991.8|35908.8|21
1651196390000|2022-04-29 01:39:50|35990.3|35910.4|35994.2|35908.8|35998.3|35910.4|35987.7|35908.8|16
1651196400000|2022-04-29 01:40:00|35994.5|35909.1|35994.9|35907.3|35998.3|35909.2|35991.8|35906.4|22
1651196410000|2022-04-29 01:40:10|35995.1|35907.4|35991.1|35909.2|35998.1|35911.4|35986|35907.3|24
1651196420000|2022-04-29 01:40:20|35992.3|35909.1|35990.3|35908.7|35993.7|35909.3|35990.3|35908.5|16
1651196430000|2022-04-29 01:40:30|35991.8|35908.6|35996|35906.6|35997.6|35908.8|35991.8|35905.8|20
1651196440000|2022-04-29 01:40:40|35997.6|35906.7|35998.6|35910.9|35998.6|35915.8|35989.4|35905.7|19
1651196450000|2022-04-29 01:40:50|35994.8|35909.7|35993.5|35907|35996.8|35909.7|35992|35906.7|22
1651196460000|2022-04-29 01:41:00|35995.1|35907.3|35998.5|35904.6|35999.2|35907.3|35993.6|35904.4|17
1651196470000|2022-04-29 01:41:10|35999.3|35904.7|35993.5|35907.9|36001.7|35909|35993.2|35904.6|14
1651196480000|2022-04-29 01:41:20|35994.8|35907.7|35983.6|35911.4|35999.1|35912.9|35981.9|35903.4|14
1651196490000|2022-04-29 01:41:30|35980.6|35910.7|35994.4|35905.8|35994.4|35911.4|35978.4|35905.3|23
1651196500000|2022-04-29 01:41:40|35992.8|35906.5|35990.9|35907.8|35995.4|35909.3|35988.9|35906.4|22
1651196510000|2022-04-29 01:41:50|35991.9|35907.5|35992.4|35907.9|35994.9|35908|35991.2|35907.5|11
1651196520000|2022-04-29 01:42:00|35991.1|35907.7|35991|35907.6|35995.6|35910.7|35988.7|35907.3|25
1651196530000|2022-04-29 01:42:10|35989.6|35907.8|35998.1|35909.1|36000.2|35909.8|35989.6|35906.1|20
1651196540000|2022-04-29 01:42:20|35990.8|35908.6|35999.9|35914.7|36000.4|35915.9|35990.8|35908.6|21
1651196550000|2022-04-29 01:42:30|36001.6|35914.6|36000.4|35912.5|36002.1|35915.8|35993.5|35912.1|18
1651196560000|2022-04-29 01:42:40|36001|35912.2|35994.5|35910.8|36001|35913.6|35990.8|35909.5|19
1651196570000|2022-04-29 01:42:50|35993.3|35910.2|35999.8|35909.1|36004.8|35914|35991.1|35908.1|19
1651196580000|2022-04-29 01:43:00|36001.6|35909.4|35997.2|35908.8|36001.6|35909.6|35992.1|35908.4|18
1651196590000|2022-04-29 01:43:10|35993.5|35908.5|35995.7|35909.7|36000.8|35916.3|35988.9|35908.5|17
1651196600000|2022-04-29 01:43:20|35993.7|35909.6|35995.9|35913.6|36002.9|35917.3|35991.4|35909.3|23
1651196610000|2022-04-29 01:43:30|36004.8|35914.7|35999.4|35918.6|36007.9|35919.5|35998.2|35914.7|27
1651196620000|2022-04-29 01:43:40|35998.8|35918|36001.7|35921.3|36005.2|35921.7|35997.3|35917.7|22
1651196630000|2022-04-29 01:43:50|36004|35921.4|35998.3|35920.4|36012.9|35921.9|35995.3|35917.8|28
1651196640000|2022-04-29 01:44:00|35999.1|35920.3|36006.2|35924.8|36011.8|35925.8|35996.5|35920.3|32
1651196650000|2022-04-29 01:44:10|36006.7|35924.9|36007.5|35923|36011|35924.9|36000.4|35920.4|20
1651196660000|2022-04-29 01:44:20|36008.3|35923.5|36002.3|35925.8|36010.4|35925.8|35998.7|35922.6|21
1651196670000|2022-04-29 01:44:30|36002.4|35925.6|36005.9|35926.1|36006.4|35926.1|36002.2|35923.8|13
1651196680000|2022-04-29 01:44:40|36003.6|35925.8|36001.5|35924.2|36006|35925.9|35996.7|35921.5|25
1651196690000|2022-04-29 01:44:50|36001|35924.3|35996.7|35922.7|36001|35924.6|35996.7|35922.4|17
1651196700000|2022-04-29 01:45:00|36001.3|35922.8|36004.5|35923.1|36004.5|35924.1|35998.6|35922.6|20
1651196710000|2022-04-29 01:45:10|36006|35923.3|35998.3|35926.6|36006|35926.6|35994.8|35922.6|23
1651196720000|2022-04-29 01:45:20|35996.1|35926.5|36002.7|35925.9|36005.1|35926.5|35995.9|35925.4|19
1651196730000|2022-04-29 01:45:30|36004.9|35925.8|35999.5|35926.6|36004.9|35926.6|35999.5|35925.4|14
1651196740000|2022-04-29 01:45:40|36000.6|35926.2|36004.2|35925.4|36004.3|35926.3|35998.5|35925|13
1651196750000|2022-04-29 01:45:50|36003.6|35925.8|35996.8|35927|36004.6|35927|35996.8|35925.5|10
1651196760000|2022-04-29 01:46:00|35996.7|35928.8|35998.4|35920.8|36004.7|35928.8|35988.5|35919.8|22
1651196770000|2022-04-29 01:46:10|35998.6|35920.6|35997.5|35920.9|35998.6|35923.2|35990.5|35920.5|18
1651196780000|2022-04-29 01:46:20|35995.3|35921.1|35990.2|35916|35996.8|35922.8|35990.2|35915.6|22
1651196790000|2022-04-29 01:46:30|35976.5|35916.8|35993.6|35917.6|36003.6|35917.6|35976.5|35914.7|16
1651196800000|2022-04-29 01:46:40|35987.2|35921.4|35990.7|35918.4|35992.3|35921.4|35986.2|35918.4|8
1651196810000|2022-04-29 01:46:50|35991.3|35918.5|36000.5|35921|36001.8|35921|35983.8|35917.9|12
1651196820000|2022-04-29 01:47:00|36001.4|35920.7|35995.5|35925.5|36001.9|35925.5|35993.9|35919.1|18
1651196830000|2022-04-29 01:47:10|35992.6|35926.1|35995.9|35920.3|35999.5|35926.1|35990.7|35919.7|12
1651196840000|2022-04-29 01:47:20|35993.1|35920.8|36002.5|35919.2|36002.5|35923.3|35992.9|35919.2|15
1651196850000|2022-04-29 01:47:30|36001.3|35919.4|35994.2|35921.5|36001.3|35923.7|35988.9|35919.4|12
1651196860000|2022-04-29 01:47:40|35991.5|35921.3|35990.9|35916.5|35997.8|35921.3|35990.9|35916.2|15
1651196870000|2022-04-29 01:47:50|35990.1|35916.6|35993.8|35915.1|35996.1|35916.6|35987.1|35915.1|9
1651196880000|2022-04-29 01:48:00|35993|35915.4|35986.3|35912.5|35996|35915.9|35978|35909.5|23
1651196890000|2022-04-29 01:48:10|35985.3|35913.1|35985.4|35911.1|35998.1|35913.1|35984.4|35909.5|19
1651196900000|2022-04-29 01:48:20|35984.4|35911.3|35989.1|35913.1|35989.3|35914.4|35982.4|35911|13
1651196910000|2022-04-29 01:48:30|35988.8|35911.1|35993.1|35911.8|35993.1|35919.2|35980.4|35910.7|11
1651196920000|2022-04-29 01:48:40|35990.3|35912|35983.8|35915.3|35990.3|35915.9|35983.2|35911|15
1651196930000|2022-04-29 01:48:50|35982.3|35915.1|35987.5|35905.5|35993.7|35916.2|35982.3|35901.1|23
1651196940000|2022-04-29 01:49:00|35986.6|35905.4|35986|35908.7|35991.9|35915.2|35983.1|35905.1|27
1651196950000|2022-04-29 01:49:10|35987.2|35908.4|35985|35910.3|35989.2|35912.1|35980.5|35907.9|17
1651196960000|2022-04-29 01:49:20|35983|35909.5|35982.9|35907.5|35983.8|35910.4|35978.8|35907.5|19
1651196970000|2022-04-29 01:49:30|35983.6|35907.4|35985.9|35911.5|35987.1|35911.9|35979.8|35906.6|20
1651196980000|2022-04-29 01:49:40|35985|35910.7|35984.1|35912.4|35985|35914.3|35976.5|35908.2|11
1651196990000|2022-04-29 01:49:50|35980.7|35910.7|35985.3|35908.9|35990|35910.7|35979.4|35908.3|13
1651197000000|2022-04-29 01:50:00|35991.8|35908.1|35985.9|35907.8|35991.8|35909.2|35981.9|35905.8|22
1651197010000|2022-04-29 01:50:10|35984.8|35908|35985.9|35910.7|35988.8|35912|35983.9|35907.3|26
1651197020000|2022-04-29 01:50:20|35987.5|35910.8|35990.9|35909.3|35994.8|35910.8|35984.8|35909.3|15
1651197030000|2022-04-29 01:50:30|35988.6|35909.2|35985.2|35910.4|35992.2|35911.4|35982.2|35908.6|14
1651197040000|2022-04-29 01:50:40|35983.4|35910.3|35989.8|35910.2|35989.8|35910.6|35983.4|35910.1|7
1651197050000|2022-04-29 01:50:50|35986.7|35910.1|35984.9|35911|35988.7|35911.9|35980.2|35910.1|16
1651197060000|2022-04-29 01:51:00|35987.6|35910.8|35989.6|35910.9|35989.6|35911|35984.3|35910|14
1651197070000|2022-04-29 01:51:10|35988.2|35911.2|35990.1|35911.7|35990.2|35913.5|35983.9|35911|24
1651197080000|2022-04-29 01:51:20|35988.2|35912.1|35986.3|35912.2|35989.8|35912.2|35986.1|35911.8|10
1651197090000|2022-04-29 01:51:30|35987.9|35911.2|35991.8|35908.8|35995.8|35913.2|35986|35908.7|23
1651197100000|2022-04-29 01:51:40|35993.4|35908.9|35991.7|35910.5|35993.5|35910.6|35989|35908.9|16
1651197110000|2022-04-29 01:51:50|35991.8|35910.6|35990.8|35911.1|35994.7|35911.2|35990.3|35909.5|13
1651197120000|2022-04-29 01:52:00|35992.9|35911.3|35991.7|35914.2|35993.3|35914.8|35984.6|35910.4|21
1651197130000|2022-04-29 01:52:10|35990.3|35913.4|35988.3|35915.6|35995.3|35916.6|35988.3|35913.4|13
1651197140000|2022-04-29 01:52:20|35994.3|35916|35994.3|35915.9|35994.7|35916|35988.9|35915.1|13
1651197150000|2022-04-29 01:52:30|35991|35915.7|35993|35916|35993|35916.9|35987.5|35915.6|11
1651197160000|2022-04-29 01:52:40|35993.5|35915.8|35991|35913.7|35994.2|35915.8|35990.6|35913.7|11
1651197170000|2022-04-29 01:52:50|35991.3|35914.2|35989|35916|35995.1|35916.7|35988.8|35914.2|16
1651197180000|2022-04-29 01:53:00|35992.2|35915.7|35997.5|35915.3|35997.5|35916.1|35989.4|35915.3|15
1651197190000|2022-04-29 01:53:10|35993.4|35915.1|35990.2|35916.4|35997.9|35916.8|35987.8|35914.6|11
1651197200000|2022-04-29 01:53:20|35987.2|35916.1|35990.9|35915|35995.7|35916.1|35987.2|35915|13
1651197210000|2022-04-29 01:53:30|35991.4|35913.7|35981.6|35915.5|35997.9|35919.2|35977.7|35913.7|12
1651197220000|2022-04-29 01:53:40|35998.6|35915.6|35992.3|35919.6|36001.5|35919.8|35989.7|35914.8|17
1651197230000|2022-04-29 01:53:50|35993.8|35919.2|35994.6|35918.3|35994.7|35919.3|35991|35918.2|11
1651197240000|2022-04-29 01:54:00|35995.6|35918.8|35994.3|35916.7|35998.1|35918.8|35993.3|35916.7|17
1651197250000|2022-04-29 01:54:10|35995.4|35916.4|35989.9|35920.8|35997.6|35920.8|35989.9|35916.4|20
1651197260000|2022-04-29 01:54:20|35989.4|35920|35996.9|35922.5|36002.1|35922.8|35989.4|35918.8|26
1651197270000|2022-04-29 01:54:30|35998.4|35921.9|35997.9|35922.6|36000.8|35922.8|35996.3|35921.8|12
1651197280000|2022-04-29 01:54:40|35996.7|35922.7|35993.5|35921.6|35999.1|35924|35992.1|35921.5|16
1651197290000|2022-04-29 01:54:50|35994.8|35921.2|36000|35921.2|36004.9|35922.9|35993.5|35921.2|19
1651197300000|2022-04-29 01:55:00|36002.3|35921.8|36002.2|35921.1|36003.3|35921.8|35997.1|35920.4|21
1651197310000|2022-04-29 01:55:10|36002.6|35921.2|35996.7|35922.3|36004.1|35923.3|35994.6|35920.7|19
1651197320000|2022-04-29 01:55:20|35995.9|35922.4|36001.6|35920.7|36001.6|35922.7|35995.9|35920.7|12
1651197330000|2022-04-29 01:55:30|36001.2|35924.1|36000.6|35922.2|36001.2|35924.4|35994.9|35921.1|18
1651197340000|2022-04-29 01:55:40|35997.9|35923.6|36003.8|35923.2|36009.5|35926.6|35988|35922.8|33
1651197350000|2022-04-29 01:55:50|36003|35922.7|36001.5|35922.5|36005.6|35923.2|36001.3|35922.3|24
1651197360000|2022-04-29 01:56:00|36003.5|35922.1|36000.3|35925.1|36004.6|35925.6|35995.3|35922.1|18
1651197370000|2022-04-29 01:56:10|36003.1|35925.3|36003.7|35924.4|36005.2|35925.5|36000.2|35923.9|19
1651197380000|2022-04-29 01:56:20|36005.2|35924.8|35999|35926.1|36006.7|35927.1|35992.7|35924.3|22
1651197390000|2022-04-29 01:56:30|35998.6|35926|36001.9|35929|36003.1|35929.6|35997.9|35925.7|22
1651197400000|2022-04-29 01:56:40|36000.5|35929.1|36002|35927.7|36006.5|35931.2|35997.6|35926.9|21
1651197410000|2022-04-29 01:56:50|35995.1|35929.3|35993.7|35924.5|36002.2|35929.3|35993.7|35924|11
1651197420000|2022-04-29 01:57:00|35989.6|35932.7|35993.1|35926.9|35996.4|35936|35988.4|35926.9|16
1651197430000|2022-04-29 01:57:10|35997.5|35926.5|36008.1|35927.6|36008.1|35928|35995.7|35926.4|19
1651197440000|2022-04-29 01:57:20|36010|35927.8|36006.4|35927.2|36010.2|35928.1|36006.4|35927.1|14
1651197450000|2022-04-29 01:57:30|36005.5|35927.1|36003.4|35928.6|36007.1|35929.4|35997.5|35927.1|16
1651197460000|2022-04-29 01:57:40|36002.3|35928.8|36006.4|35928.3|36012.4|35932|36002.1|35924.4|23
1651197470000|2022-04-29 01:57:50|36005.4|35928.6|36009.4|35929.6|36012.3|35929.9|36003.6|35928|22
1651197480000|2022-04-29 01:58:00|36005|35929.8|36001|35928.1|36010.1|35929.9|35999.9|35927.6|18
1651197490000|2022-04-29 01:58:10|35999.6|35928.3|36007.5|35931.4|36007.5|35931.4|35998.7|35927.5|18
1651197500000|2022-04-29 01:58:20|36009.1|35931.6|36014.3|35930.8|36018.5|35931.6|36009.1|35929.8|30
1651197510000|2022-04-29 01:58:30|36010.3|35931.1|36004.1|35933.3|36015.1|35933.3|36004.1|35930.1|16
1651197520000|2022-04-29 01:58:40|36005.8|35932.7|36012|35935.6|36024.2|35936.3|36005.8|35932.5|27
1651197530000|2022-04-29 01:58:50|36011.8|35935.1|36016|35933.9|36016.9|35935.3|36011.8|35933.9|20
1651197540000|2022-04-29 01:59:00|36016.8|35933.5|36016.7|35933.8|36019.2|35935.3|36015.1|35933.5|26
1651197550000|2022-04-29 01:59:10|36018.3|35935.2|36017.2|35936.7|36021.6|35937.1|36014.5|35935.2|26
1651197560000|2022-04-29 01:59:20|36018|35936.6|36014.8|35942.7|36020.1|35942.7|36008.9|35935.6|14
1651197570000|2022-04-29 01:59:30|36012.6|35941.7|36008.5|35936.4|36018.9|35941.7|36008.5|35936.4|14
1651197580000|2022-04-29 01:59:40|36011.1|35932|36019.2|35942|36021.7|35944.6|36001.8|35931.8|20
1651197590000|2022-04-29 01:59:50|36020.3|35941.6|36019.3|35938.3|36021.8|35941.6|36014.6|35936.9|24
1651197600000|2022-04-29 02:00:00|36018|35938.4|36017.3|35936.7|36025.1|35943|36012.7|35932|32
1651197610000|2022-04-29 02:00:10|36014.8|35941.1|36015.3|35935.2|36018.2|35941.4|36011.1|35934.6|26
1651197620000|2022-04-29 02:00:20|36016.3|35935.6|36015.7|35938.8|36019.2|35939.1|36015.6|35935.3|27
1651197630000|2022-04-29 02:00:30|36017.7|35938.5|36017.8|35933.7|36022.5|35938.5|36012.3|35933|24
1651197640000|2022-04-29 02:00:40|36018.4|35933.8|36020.2|35936.1|36021.5|35936.7|36012.2|35933.8|21
1651197650000|2022-04-29 02:00:50|36014.7|35938.8|36020.7|35943|36022.9|35943|36013.1|35937.4|26
1651197660000|2022-04-29 02:01:00|36022.9|35943.9|36020.8|35932.6|36024.5|35943.9|36004.4|35932.3|28
1651197670000|2022-04-29 02:01:10|36017.4|35932.5|36014.1|35932.7|36020.5|35937.1|36010.8|35932.5|22
1651197680000|2022-04-29 02:01:20|36014.9|35933.1|36014.4|35931.9|36014.9|35933.2|36010.2|35931.6|17
1651197690000|2022-04-29 02:01:30|36013.8|35932|36010.8|35930.1|36015.6|35933.9|36008.3|35930.1|26
1651197700000|2022-04-29 02:01:40|36010.5|35930.3|36012.1|35931.3|36012.8|35931.3|36004.9|35929.9|22
1651197710000|2022-04-29 02:01:50|36013.1|35931.4|36009.2|35930.8|36016.8|35933.4|36004.7|35930|16
1651197720000|2022-04-29 02:02:00|36006.3|35930.6|36011.2|35926.1|36014.5|35930.6|36005.2|35924.6|28
1651197730000|2022-04-29 02:02:10|36009.9|35926.3|36008.8|35928|36012.5|35928.1|36004.8|35926|25
1651197740000|2022-04-29 02:02:20|36007.2|35928.1|36010.1|35927.3|36010.1|35928.1|36005.9|35927.3|26
1651197750000|2022-04-29 02:02:30|36011.6|35927.4|36009.9|35928.1|36012|35928.7|36004|35926.4|18
1651197760000|2022-04-29 02:02:40|36012|35927.5|36014|35926.1|36014|35927.6|36008|35926.1|17
1651197770000|2022-04-29 02:02:50|36012.3|35926.3|36007.3|35925|36012.3|35928.8|36001.5|35922.7|11
1651197780000|2022-04-29 02:03:00|36011|35925.6|36007|35921.8|36011.8|35925.9|36005.6|35921.8|20
1651197790000|2022-04-29 02:03:10|36001.2|35927.5|36006.7|35924.1|36008|35927.5|35998.5|35924.1|16
1651197800000|2022-04-29 02:03:20|36004.8|35924.4|36012.8|35922.9|36012.8|35924.6|36004.8|35922.9|13
1651197810000|2022-04-29 02:03:30|36012.3|35923.1|36001.5|35923.9|36012.3|35926.8|36000.5|35923.1|15
1651197820000|2022-04-29 02:03:40|36002.5|35924|36007|35925.4|36007|35925.4|36001.1|35923|17
1651197830000|2022-04-29 02:03:50|36006.6|35925.5|36008.6|35928.8|36008.9|35929|36003.3|35923|17
1651197840000|2022-04-29 02:04:00|36010.5|35929|36005.8|35924.6|36010.7|35929|36005.1|35924.2|18
1651197850000|2022-04-29 02:04:10|36005.4|35924.8|36001.9|35924.1|36006.3|35925.1|36000.9|35924|9
1651197860000|2022-04-29 02:04:20|36003.5|35923.7|36005.8|35925.1|36007.4|35925.2|36002.1|35923.7|22
1651197870000|2022-04-29 02:04:30|36003.7|35925.3|36010.2|35924.8|36010.2|35925.4|36002.9|35922|17
1651197880000|2022-04-29 02:04:40|36009.3|35924.7|36000.4|35923.9|36010.8|35924.9|36000.4|35921.7|12
1651197890000|2022-04-29 02:04:50|36003.5|35923.4|36006.6|35923.9|36007.7|35923.9|36001.6|35923.4|9
1651197900000|2022-04-29 02:05:00|36005.2|35923.7|36003.7|35926.2|36009.9|35926.3|36001.9|35923.7|16
1651197910000|2022-04-29 02:05:10|36003.4|35926.4|36002.4|35929.2|36015.1|35929.7|35997.9|35925.8|21
1651197920000|2022-04-29 02:05:20|36003.3|35929|36013.5|35928.8|36014.3|35929.9|35998.3|35928.8|15
1651197930000|2022-04-29 02:05:30|36010.2|35927.8|36010|35925.9|36010.8|35927.9|36003.5|35925.9|17
1651197940000|2022-04-29 02:05:40|36010.6|35926|36002.7|35926.4|36012.1|35927.9|36001.9|35923.2|17
1651197950000|2022-04-29 02:05:50|36010.6|35931.9|36013.9|35932.9|36016.7|35933.6|36010.6|35931.9|21
1651197960000|2022-04-29 02:06:00|36015.6|35933.1|36015.9|35932.6|36015.9|35933.1|36011.2|35932.6|10
1651197970000|2022-04-29 02:06:10|36012.1|35933.3|36015.8|35931.6|36018|35933.3|36011.2|35931.6|7
1651197980000|2022-04-29 02:06:20|36014|35930.9|36016.7|35931.9|36017.4|35931.9|36009.3|35930.7|14
1651197990000|2022-04-29 02:06:30|36015.2|35932.5|36014.1|35928|36017.9|35933|36014.1|35927.7|12
1651198000000|2022-04-29 02:06:40|36005.7|35931.8|36010.9|35932.2|36014.3|35932.2|36005.7|35931.2|14
1651198010000|2022-04-29 02:06:50|36009.6|35932.4|36015.5|35932.2|36015.5|35932.4|36004.8|35932.1|11
1651198020000|2022-04-29 02:07:00|36012.2|35933.6|36011.2|35933.5|36016|35934.2|36007.8|35933.4|12
1651198030000|2022-04-29 02:07:10|36017.8|35933.8|36011.9|35933.3|36019.6|35934.2|36011.6|35932.7|10
1651198040000|2022-04-29 02:07:20|36011.6|35933.2|36017.4|35933.1|36017.4|35933.7|36011.6|35932.4|18
1651198050000|2022-04-29 02:07:30|36015.9|35932.9|36008.5|35928|36019|35933.1|36002.7|35928|23
1651198060000|2022-04-29 02:07:40|36007.7|35927.9|36008.8|35927.6|36009.2|35928|36005.9|35927.6|17
1651198070000|2022-04-29 02:07:50|36009.3|35927.5|36008.6|35926.4|36009.6|35927.5|36006.8|35926.1|11
1651198080000|2022-04-29 02:08:00|36005.8|35925.6|36009.2|35927.7|36011.3|35927.9|36005.6|35924.8|19
1651198090000|2022-04-29 02:08:10|36007.7|35927.8|36005.6|35927|36011.8|35928.4|36003.6|35927|12
1651198100000|2022-04-29 02:08:20|36008.5|35927.2|36001.5|35925.5|36010.4|35927.3|36001.5|35919.3|12
1651198110000|2022-04-29 02:08:30|36004.4|35925.6|36013.3|35927.6|36013.3|35928.8|36004.4|35925.5|17
1651198120000|2022-04-29 02:08:40|36012.5|35927.8|36005|35928.5|36012.5|35928.5|36005|35926.7|10
1651198130000|2022-04-29 02:08:50|36006.1|35928.3|36013.7|35928|36013.7|35928.3|36006.1|35927.5|13
1651198140000|2022-04-29 02:09:00|36012.7|35927.9|36014.4|35927.9|36017.8|35930.4|36001.7|35927.8|23
1651198150000|2022-04-29 02:09:10|36010.8|35927.7|36011.6|35927.1|36012.8|35927.7|36007.8|35926.1|22
1651198160000|2022-04-29 02:09:20|36011.7|35928.9|36013.2|35927.6|36013.2|35928.9|36002.9|35927.1|10
1651198170000|2022-04-29 02:09:30|36005.2|35927.5|36010|35927.6|36012.1|35928.3|36005.2|35927|13
1651198180000|2022-04-29 02:09:40|36008.8|35927.5|36008|35926.7|36009.3|35927.5|36006|35926.6|7
1651198190000|2022-04-29 02:09:50|36008.2|35926.6|36011.8|35928.4|36022.6|35932.7|36008|35926.6|25
1651198200000|2022-04-29 02:10:00|36012.7|35928.5|36007.3|35926.5|36014|35928.9|36006.4|35926.5|26
1651198210000|2022-04-29 02:10:10|36009.3|35926.7|36008.6|35926.1|36012|35929|36007.7|35925.3|24
1651198220000|2022-04-29 02:10:20|36010.1|35926.3|36013.2|35928|36013.2|35928.7|36003.8|35926.3|13
1651198230000|2022-04-29 02:10:30|36012.7|35928.2|36009.7|35928.2|36012.9|35928.4|36008.5|35927.9|14
1651198240000|2022-04-29 02:10:40|36007.7|35927.9|36009.7|35927.7|36011.4|35928.7|36007.6|35927.5|13
1651198250000|2022-04-29 02:10:50|36011.4|35927.9|36000|35928.6|36013.3|35929.3|35998.4|35927.7|12
1651198260000|2022-04-29 02:11:00|36003.5|35928.7|36009.5|35927.1|36012.1|35928.9|36002.4|35927|17
1651198270000|2022-04-29 02:11:10|36012.5|35927.7|36006.2|35928.1|36013.6|35928.4|36004.1|35927|17
1651198280000|2022-04-29 02:11:20|36007.8|35928.2|36006|35928.7|36008.6|35928.7|36006|35928.2|8
1651198290000|2022-04-29 02:11:30|36006.8|35928.6|36005.2|35928.4|36013|35929|36005.1|35927.8|11
1651198300000|2022-04-29 02:11:40|36005.3|35928.6|36014.5|35928.1|36017.7|35928.7|36004.2|35927.9|11
1651198310000|2022-04-29 02:11:50|36013.8|35928.7|36017.1|35934|36023.4|35934.2|36013.3|35928.7|19
1651198320000|2022-04-29 02:12:00|36014.9|35933.4|36018.8|35934.4|36024.9|35934.9|36012.7|35932.4|30
1651198330000|2022-04-29 02:12:10|36017.3|35934.1|36018.6|35934.1|36018.6|35934.2|36012.5|35933.3|11
1651198340000|2022-04-29 02:12:20|36017.4|35934.3|36016.5|35935.1|36019.8|35935.2|36014.5|35933.3|20
1651198350000|2022-04-29 02:12:30|36017.1|35934.8|36021.6|35936.7|36022.5|35936.8|36011.8|35933|23
1651198360000|2022-04-29 02:12:40|36005.8|35936.4|36020|35937.3|36023.7|35937.6|36005.8|35936.1|13
1651198370000|2022-04-29 02:12:50|36021.2|35937|36020|35938.3|36022.6|35939|36018.2|35934.5|16
1651198380000|2022-04-29 02:13:00|36020.7|35938.7|36020.3|35937.1|36028.2|35939.1|36018|35937|20
1651198390000|2022-04-29 02:13:10|36020.9|35937|36022.6|35939.7|36025.6|35940.1|36018.1|35937|25
1651198400000|2022-04-29 02:13:20|36022.7|35939.8|36022.3|35939.6|36025.7|35941.9|36019.6|35938.2|19
1651198410000|2022-04-29 02:13:30|36022.4|35939.3|36025.9|35938.8|36029.3|35942|36020.4|35938.8|20
1651198420000|2022-04-29 02:13:40|36027.6|35940|36025.8|35941.2|36027.8|35941.9|36023.1|35940|24
1651198430000|2022-04-29 02:13:50|36025.9|35941.3|36024.7|35943.9|36029.2|35944|36022.8|35940.8|17
1651198440000|2022-04-29 02:14:00|36014.5|35942.6|36023.3|35944|36031.4|35944|36014.3|35942.6|20
1651198450000|2022-04-29 02:14:10|36024.8|35944.2|36022.2|35944.3|36031.3|35944.6|36018.1|35943.2|20
1651198460000|2022-04-29 02:14:20|36022|35940.5|36027.7|35943.1|36030.7|35943.2|36022|35940.5|15
1651198470000|2022-04-29 02:14:30|36028.2|35943.2|36014.9|35943.3|36028.3|35944.2|36014.8|35943.1|15
1651198480000|2022-04-29 02:14:40|36015.5|35943.4|36025.5|35943.6|36028.3|35944.5|36014.6|35943.2|11
1651198490000|2022-04-29 02:14:50|36025.4|35942.9|36024.8|35942.8|36031.6|35943.5|36019.8|35941.9|13
1651198500000|2022-04-29 02:15:00|36027.7|35942|36031.1|35944.7|36039.3|35946.1|36023.1|35941.8|22
1651198510000|2022-04-29 02:15:10|36032.6|35944.9|36029|35940.2|36032.6|35945.3|36023.5|35939.4|17
1651198520000|2022-04-29 02:15:20|36029.6|35940.9|36026.2|35943.2|36029.6|35943.2|36017.9|35940|19
1651198530000|2022-04-29 02:15:30|36024.9|35943.3|36025.1|35944.2|36027.2|35944.2|36020.3|35943.1|16
1651198540000|2022-04-29 02:15:40|36026.1|35947.1|36038.6|35946.6|36038.6|35947.9|36024.9|35944.9|20
1651198550000|2022-04-29 02:15:50|36032.6|35945.7|36028.8|35945.6|36032.6|35945.7|36028.3|35944|11
1651198560000|2022-04-29 02:16:00|36026.8|35945.4|36028.9|35944.5|36031|35945.4|36026.8|35944.5|11
1651198570000|2022-04-29 02:16:10|36027.3|35944.4|36031.6|35946.4|36033.7|35946.8|36021.7|35944.4|15
1651198580000|2022-04-29 02:16:20|36028.2|35946.1|36032.5|35947.9|36036|35947.9|36024.4|35945.8|14
1651198590000|2022-04-29 02:16:30|36025.9|35948.4|36034.4|35945.1|36034.4|35948.4|36024.3|35944.4|13
1651198600000|2022-04-29 02:16:40|36031.8|35945.9|36033.9|35947.3|36038|35948.2|36029.8|35945.1|16
1651198610000|2022-04-29 02:16:50|36033.5|35947.7|36034.2|35947.3|36036.8|35948.1|36032.7|35946.9|16
1651198620000|2022-04-29 02:17:00|36034.1|35946.1|36033|35951.6|36050.6|35952.9|36025.1|35943.8|34
1651198630000|2022-04-29 02:17:10|36031.8|35950.8|36028.8|35948.4|36033.1|35950.8|36025.6|35948.3|30
1651198640000|2022-04-29 02:17:20|36025.9|35947.6|36025.3|35948.9|36027.3|35949.1|36025.3|35947.6|19
1651198650000|2022-04-29 02:17:30|36026.7|35949|36024.8|35947|36041.6|35949|36024.8|35945.5|21
1651198660000|2022-04-29 02:17:40|36024.9|35946.9|36029.3|35946.5|36037.8|35946.9|36024.6|35946.2|9
1651198670000|2022-04-29 02:17:50|36028.1|35947.2|36029.4|35946.4|36033.1|35947.2|36028|35943.5|9
1651198680000|2022-04-29 02:18:00|36038.7|35946.7|36028.8|35950.5|36043.8|35950.7|36028.8|35945.9|19
1651198690000|2022-04-29 02:18:10|36029|35950.4|36031.7|35949.2|36041.8|35950.5|36029|35948.7|20
1651198700000|2022-04-29 02:18:20|36030.5|35949.4|36034.2|35950|36040.2|35953.1|36023.3|35949.1|13
1651198710000|2022-04-29 02:18:30|36034.1|35950.1|36035|35949.4|36045.2|35950.6|36031.3|35949.4|11
1651198720000|2022-04-29 02:18:40|36032.3|35949.5|36041.1|35948.3|36046.6|35950.9|36022.6|35948.1|25
1651198730000|2022-04-29 02:18:50|36040.5|35947.2|36040.5|35945.3|36043.6|35947.6|36028.5|35945.2|17
1651198740000|2022-04-29 02:19:00|36035.4|35945.1|36033.2|35945.6|36043.2|35945.7|36029.7|35944.7|14
1651198750000|2022-04-29 02:19:10|36031|35945.4|36027.5|35948.5|36041.6|35949|36027|35945|11
1651198760000|2022-04-29 02:19:20|36034.4|35947.6|36037.7|35944.5|36045.3|35947.6|36018.7|35942.9|25
1651198770000|2022-04-29 02:19:30|36039.5|35944.8|36035.1|35941.9|36039.5|35944.8|36024.7|35938.4|29
1651198780000|2022-04-29 02:19:40|36034.8|35941.4|36036.5|35941|36037.6|35941.9|36033.4|35941|19
1651198790000|2022-04-29 02:19:50|36037|35941.4|36034.3|35942.9|36037.2|35945.1|36029.5|35941.4|10
1651198800000|2022-04-29 02:20:00|36033.3|35943.4|36042.8|35946.1|36043.1|35946.5|36031.9|35942.8|19
1651198810000|2022-04-29 02:20:10|36040.3|35945.9|36035.7|35950.1|36040.4|35950.4|36033.2|35945.5|14
1651198820000|2022-04-29 02:20:20|36036.6|35950|36037.3|35947.5|36040.6|35950|36035.6|35947.5|24
1651198830000|2022-04-29 02:20:30|36038.5|35947.6|36033.3|35949.9|36042.9|35949.9|36033.3|35946|26
1651198840000|2022-04-29 02:20:40|36031|35948.2|36031.6|35948|36041.4|35948.4|36031|35947.5|20
1651198850000|2022-04-29 02:20:50|36039.6|35948.5|36035.2|35946.9|36039.6|35948.5|36035|35944.6|24
1651198860000|2022-04-29 02:21:00|36035.3|35947|36036.6|35947.5|36041|35947.7|36035.3|35946|22
1651198870000|2022-04-29 02:21:10|36038.3|35947.8|36034.9|35947.5|36040|35948.2|36032.4|35944.9|28
1651198880000|2022-04-29 02:21:20|36035.2|35947.8|36041.7|35947.5|36041.7|35948.2|36035.2|35947|21
1651198890000|2022-04-29 02:21:30|36040.9|35947.1|36042|35947.9|36043.5|35948.2|36038.4|35947.1|23
1651198900000|2022-04-29 02:21:40|36041.8|35947.5|36037.5|35947.7|36046|35948.4|36032.4|35947|21
1651198910000|2022-04-29 02:21:50|36034.9|35946.4|36040|35946.4|36044|35948|36034.9|35946.4|24
1651198920000|2022-04-29 02:22:00|36040.1|35946.5|36037.5|35946.5|36041|35947.3|36035.9|35946.1|15
1651198930000|2022-04-29 02:22:10|36035.9|35946.3|36035.3|35947|36041.6|35947.7|36032|35946.3|14
1651198940000|2022-04-29 02:22:20|36037.9|35947.1|36035.8|35947|36040.5|35947.1|36035.5|35946.5|9
1651198950000|2022-04-29 02:22:30|36036.3|35946.9|36038.1|35945.7|36041.1|35946.9|36030.8|35945.7|10
1651198960000|2022-04-29 02:22:40|36039.1|35946.2|36037.2|35946.3|36041.2|35947.3|36034.7|35945.6|19
1651198970000|2022-04-29 02:22:50|36035.3|35946.4|36036.7|35942.2|36038.8|35946.4|36022.8|35941.5|25
1651198980000|2022-04-29 02:23:00|36036.2|35942.3|36033.7|35944.9|36037.5|35944.9|36023.2|35942|26
1651198990000|2022-04-29 02:23:10|36034.4|35944.7|36038.6|35945.2|36038.6|35945.2|36032.2|35944.5|11
1651199000000|2022-04-29 02:23:20|36038.1|35944.8|36037.9|35943.1|36041.5|35947.1|36025.3|35943.1|22
1651199010000|2022-04-29 02:23:30|36040.3|35943.3|36039.3|35943.2|36040.7|35943.5|36024.8|35942.7|13
1651199020000|2022-04-29 02:23:40|36038.1|35949.8|36034.9|35946.4|36038.6|35949.8|36034.7|35943.8|16
1651199030000|2022-04-29 02:23:50|36038.4|35946|36038.8|35946.7|36039.7|35949.1|36034.9|35945.6|12
1651199040000|2022-04-29 02:24:00|36037.9|35947.1|36035.4|35950.2|36040.6|35950.3|36029.8|35945.4|26
1651199050000|2022-04-29 02:24:10|36036.9|35949.4|36032|35952.8|36046.1|35960.9|36028.8|35949.4|15
1651199060000|2022-04-29 02:24:20|36033.2|35953.5|36030|35949.9|36035.4|35953.5|36027.4|35948.2|13
1651199070000|2022-04-29 02:24:30|36031.8|35949.8|36028.7|35947.1|36032.8|35950.5|36028.7|35946.2|17
1651199080000|2022-04-29 02:24:40|36028.8|35949|36032|35950.6|36033.7|35950.6|36028.8|35948.8|9
1651199090000|2022-04-29 02:24:50|36025.9|35950.2|36031.2|35951.7|36031.9|35952.1|36025.9|35949.8|15
1651199100000|2022-04-29 02:25:00|36031.5|35949.9|36034.6|35950.9|36037.3|35952|36031.5|35949.7|19
1651199110000|2022-04-29 02:25:10|36033.6|35950.4|36036.5|35951.1|36036.8|35951.5|36033.6|35950.4|14
1651199120000|2022-04-29 02:25:20|36030.7|35951|36034.6|35951.4|36035.4|35951.5|36029|35951|11
1651199130000|2022-04-29 02:25:30|36031.4|35950.5|36033.4|35949.6|36044.2|35951.4|36031.4|35948.8|19
1651199140000|2022-04-29 02:25:40|36031|35950.1|36036.7|35950.1|36038.8|35950.3|36031|35949.4|9
1651199150000|2022-04-29 02:25:50|36034|35949.6|36036.2|35951.9|36037.3|35951.9|36029|35949.6|12
1651199160000|2022-04-29 02:26:00|36036.4|35951.8|36043.4|35960|36043.4|35960|36031.1|35951.8|18
1651199170000|2022-04-29 02:26:10|36039.7|35958.2|36032.7|35954|36043.9|35958.2|36032.4|35952.7|22
1651199180000|2022-04-29 02:26:20|36030.1|35953.6|36047.1|35951.1|36047.1|35955.9|36030.1|35951|14
1651199190000|2022-04-29 02:26:30|36044.3|35951.3|36043.7|35951.8|36048.3|35952.4|36038|35951.3|10
1651199200000|2022-04-29 02:26:40|36039.4|35952.2|36035.1|35953.4|36045.4|35959.7|36023|35952.2|17
1651199210000|2022-04-29 02:26:50|36045.2|35952.9|36031.5|35951.8|36045.2|35952.9|36031.5|35951.8|15
1651199220000|2022-04-29 02:27:00|36034.5|35949.9|36043.1|35949.7|36045.1|35950.2|36031.5|35949.2|16
1651199230000|2022-04-29 02:27:10|36036.6|35950.2|36032.3|35954.6|36046.3|35954.6|36029.4|35950.2|19
1651199240000|2022-04-29 02:27:20|36043.3|35953.9|36033.9|35954.6|36044.6|35954.6|36033.9|35952.5|16
1651199250000|2022-04-29 02:27:30|36036.2|35954.3|36039|35957.1|36050.7|35960.9|36026.7|35953.1|21
1651199260000|2022-04-29 02:27:40|36033.6|35956.9|36045.5|35954.1|36045.5|35963.6|36027.9|35954|17
1651199270000|2022-04-29 02:27:50|36042.4|35954.3|36034.7|35954.1|36042.4|35954.6|36031.7|35953.5|9
1651199280000|2022-04-29 02:28:00|36039.6|35954.9|36050.3|35952.6|36051.1|35954.9|36032.5|35952.6|12
1651199290000|2022-04-29 02:28:10|36044.6|35952.5|36057|35954.7|36057|35954.7|36031.8|35952.5|8
1651199300000|2022-04-29 02:28:20|36031.5|35955.2|36049.5|35952.8|36049.7|35955.2|36031.5|35952.7|10
1651199310000|2022-04-29 02:28:30|36040|35952.5|36059|35953|36059|35954.4|36023.4|35952.5|9
1651199320000|2022-04-29 02:28:40|36037.4|35952.9|36035|35955.1|36046.7|35959.8|36032.7|35952.9|11
1651199330000|2022-04-29 02:28:50|36036.3|35955.3|36036.2|35958.4|36036.3|35958.8|36027.4|35954.6|8
1651199340000|2022-04-29 02:29:00|36034.5|35958.8|36031.1|35955.6|36034.8|35958.8|36031.1|35955.6|6
1651199350000|2022-04-29 02:29:10|36029|35955.5|36028.5|35953.2|36035.6|35955.5|36028.5|35952.3|17
1651199360000|2022-04-29 02:29:20|36029.7|35953.7|36032.7|35954.8|36032.7|35955|36028.5|35953.7|15
1651199370000|2022-04-29 02:29:30|36031.3|35953.3|36032.4|35954.8|36039.3|35955.3|36031.3|35953.3|16
1651199380000|2022-04-29 02:29:40|36033.6|35955.1|36030.6|35953.8|36033.6|35955.1|36030.6|35953.8|5
1651199390000|2022-04-29 02:29:50|36028.9|35953.9|36029.2|35954.3|36037.7|35955.4|36028.9|35953.9|9
1651199400000|2022-04-29 02:30:00|36027.3|35954.4|36042.4|35954.9|36042.4|35955.7|36027.3|35954.4|14
1651199410000|2022-04-29 02:30:10|36039.3|35955|36037.1|35956.8|36040.1|35956.8|36032.2|35954.9|12
1651199420000|2022-04-29 02:30:20|36034.2|35956.3|36032.3|35955.4|36037.4|35956.9|36026.4|35955.4|12
1651199430000|2022-04-29 02:30:30|36033.4|35957.1|36038|35956.8|36038|35961.7|36027.7|35956.8|17
1651199440000|2022-04-29 02:30:40|36035.1|35956|36035.1|35956.8|36036.9|35958.1|36029.9|35956|14
1651199450000|2022-04-29 02:30:50|36035|35955.3|36027.1|35953.7|36035.8|35957.6|36026.8|35953.5|25
1651199460000|2022-04-29 02:31:00|36027.8|35953.5|36034.8|35958.1|36042.8|35962.1|36027.8|35951.3|19
1651199470000|2022-04-29 02:31:10|36036.9|35958.9|36037.9|35954.5|36042.1|35959.1|36030.4|35954.5|17
1651199480000|2022-04-29 02:31:20|36034.9|35954.7|36032|35954.4|36046.4|35963.5|36022.5|35954|26
1651199490000|2022-04-29 02:31:30|36029|35953.5|36036.4|35958|36039.7|35958.7|36029|35953.5|22
1651199500000|2022-04-29 02:31:40|36038.1|35958.4|36036.8|35960.3|36038.1|35962.3|36033.1|35958.4|20
1651199510000|2022-04-29 02:31:50|36035.6|35962.2|36040.1|35965.4|36042.1|35966.2|36035.6|35962.2|20
1651199520000|2022-04-29 02:32:00|36042.9|35966.8|36041.6|35957.6|36046.4|35966.8|36037.1|35957.6|14
1651199530000|2022-04-29 02:32:10|36039.3|35957.4|36042.3|35960.1|36044.3|35963.2|36036.8|35957.3|23
1651199540000|2022-04-29 02:32:20|36040.1|35960.5|36035.5|35961.1|36041.7|35963.8|36033.6|35959.7|21
1651199550000|2022-04-29 02:32:30|36034.8|35960.4|36037.1|35965.2|36038.9|35965.6|36034.8|35960.4|16
1651199560000|2022-04-29 02:32:40|36038.1|35964.8|36046.5|35959.6|36053.5|35966.4|36038.1|35959.5|22
1651199570000|2022-04-29 02:32:50|36047.6|35959.5|36046.9|35965.8|36056.8|35968|36044.5|35959.2|17
1651199580000|2022-04-29 02:33:00|36043.4|35965.2|36047.9|35968|36050.1|35971.1|36043.4|35965.2|28
1651199590000|2022-04-29 02:33:10|36048.3|35968.5|36049|35965.8|36052|35968.6|36048|35963.7|19
1651199600000|2022-04-29 02:33:20|36049.2|35965.2|36048.7|35963.4|36051.3|35965.2|36044.4|35961.7|13
1651199610000|2022-04-29 02:33:30|36051.8|35963.6|36047.6|35966.6|36051.8|35971.2|36044.9|35963.6|13
1651199620000|2022-04-29 02:33:40|36038.8|35962.4|36041.7|35962.1|36051|35963.2|36038.8|35961.8|5
1651199630000|2022-04-29 02:33:50|36051|35961.8|36036.5|35964.3|36051|35970.9|36036.5|35961.4|11
1651199640000|2022-04-29 02:34:00|36037.1|35966.8|36047.7|35964.5|36052.9|35966.8|36036.6|35961|27
1651199650000|2022-04-29 02:34:10|36047.4|35965.3|36048.9|35963.2|36050.9|35965.6|36045.6|35963.2|19
1651199660000|2022-04-29 02:34:20|36036.9|35963.5|36042.8|35965.1|36044.9|35965.6|36036.9|35962.4|14
1651199670000|2022-04-29 02:34:30|36041.8|35964.9|36044.2|35964.3|36044.5|35965.9|36040.5|35964|15
1651199680000|2022-04-29 02:34:40|36042.9|35964|36041|35962.1|36048.6|35965.6|36037.2|35960.7|19
1651199690000|2022-04-29 02:34:50|36048|35962|36046.7|35966|36053|35966.4|36046|35961.8|14
1651199700000|2022-04-29 02:35:00|36045.9|35964.4|36044.6|35961.2|36051.1|35967.4|36035.1|35958.7|26
1651199710000|2022-04-29 02:35:10|36047.8|35959.8|36044.3|35958|36050.2|35959.8|36038|35958|13
1651199720000|2022-04-29 02:35:20|36040.7|35958.3|36042.6|35964.4|36050.2|35964.4|36034.9|35958.3|17
1651199730000|2022-04-29 02:35:30|36041.3|35962.8|36038.8|35960.7|36044.8|35965.1|36034.3|35956.1|20
1651199740000|2022-04-29 02:35:40|36040|35962.5|36034.8|35956.1|36040|35962.5|36033.7|35956.1|19
1651199750000|2022-04-29 02:35:50|36035.1|35960.9|36036.7|35958.1|36041.3|35961.8|36032.4|35956.4|16
1651199760000|2022-04-29 02:36:00|36036.6|35958|36033.8|35955.7|36043.7|35962|36033.8|35955.1|24
1651199770000|2022-04-29 02:36:10|36032.4|35955|36033.1|35954.5|36034.8|35956.2|36029.3|35953.5|18
1651199780000|2022-04-29 02:36:20|36033.2|35954.6|36027.6|35948.8|36037.4|35965.1|36021.5|35948.8|20
1651199790000|2022-04-29 02:36:30|36023.2|35947.2|36030.9|35950.2|36033.3|35952.4|36023.2|35946.8|22
1651199800000|2022-04-29 02:36:40|36038.5|35948.5|36030.5|35948.6|36038.5|35952.1|36026.8|35948.5|21
1651199810000|2022-04-29 02:36:50|36031.8|35948.4|36031.6|35948.9|36033.7|35952.7|36025|35948.4|23
1651199820000|2022-04-29 02:37:00|36028.2|35949|36030.6|35949.4|36032.3|35950.2|36024.9|35948.6|20
1651199830000|2022-04-29 02:37:10|36027.3|35948.8|36030.2|35948.5|36034.6|35950.9|36023.5|35948.4|13
1651199840000|2022-04-29 02:37:20|36031|35947.8|36039.9|35951.2|36039.9|35952.9|36028.5|35947.6|22
1651199850000|2022-04-29 02:37:30|36039.5|35950.9|36037.2|35954.1|36040.2|35954.1|36036.5|35950.9|18
1651199860000|2022-04-29 02:37:40|36037.1|35954|36028.9|35952.9|36038.3|35954|36027.5|35951.9|16
1651199870000|2022-04-29 02:37:50|36037.3|35952.2|36039.1|35953|36040.6|35954.1|36030.7|35951.4|16
1651199880000|2022-04-29 02:38:00|36037|35955.3|36037.1|35958.5|36044.7|35960.8|36023.2|35953.1|26
1651199890000|2022-04-29 02:38:10|36037.3|35958.4|36039.1|35953.8|36046.3|35958.7|36037.3|35952.8|23
1651199900000|2022-04-29 02:38:20|36039.4|35954.1|36038.8|35955.1|36041.7|35956.2|36036.9|35953.2|12
1651199910000|2022-04-29 02:38:30|36037.2|35954.7|36040.7|35958.2|36041.2|35960.8|36037.2|35954.1|17
1651199920000|2022-04-29 02:38:40|36039.9|35959.8|36036.7|35952|36042.1|35959.8|36028.2|35951.6|18
1651199930000|2022-04-29 02:38:50|36042.6|35952.2|36042.2|35955|36050.1|35960.1|36036|35952.2|11
1651199940000|2022-04-29 02:39:00|36042.1|35956.3|36043.2|35957|36045.6|35959.8|36037.3|35956.3|13
1651199950000|2022-04-29 02:39:10|36043.9|35957.1|36040.3|35959.2|36043.9|35961.3|36033.2|35956.7|20
1651199960000|2022-04-29 02:39:20|36036.3|35957.3|36037.7|35958|36041.5|35958|36036|35956.7|15
1651199970000|2022-04-29 02:39:30|36037.8|35958.1|36043.4|35961.5|36043.4|35962.9|36036.8|35958.1|12
1651199980000|2022-04-29 02:39:40|36048.2|35958.8|36040.7|35959.3|36050.8|35962.1|36038.1|35958.3|10
1651199990000|2022-04-29 02:39:50|36045.8|35958.7|36039.7|35959.9|36045.8|35963.3|36033.1|35957.3|20
1651200000000|2022-04-29 02:40:00|36037.1|35962.4|36043.6|35958.8|36044.7|35962.5|36037.1|35957.5|17
1651200010000|2022-04-29 02:40:10|36040.9|35956.2|36040.7|35959.2|36051.2|35960.3|36040.7|35956.2|15
1651200020000|2022-04-29 02:40:20|36039.5|35958.3|36043|35960|36044.4|35960.9|36039.5|35958.3|7
1651200030000|2022-04-29 02:40:30|36044.3|35959.9|36039.5|35958.1|36046.8|35965.1|36038.4|35958.1|10
1651200040000|2022-04-29 02:40:40|36038|35957.3|36048.7|35962|36054.1|35964.1|36038|35956.5|16
1651200050000|2022-04-29 02:40:50|36050.9|35962.6|36051.9|35964.8|36052.4|35965.3|36043.8|35961.2|23
1651200060000|2022-04-29 02:41:00|36051.1|35965.7|36050.3|35963.2|36056.1|35966.3|36049.5|35963.2|25
1651200070000|2022-04-29 02:41:10|36054.4|35963.5|36046.9|35966.8|36054.8|35966.8|36045.8|35963.2|20
1651200080000|2022-04-29 02:41:20|36048|35966|36047.6|35966.3|36048.6|35966.3|36046|35964.9|12
1651200090000|2022-04-29 02:41:30|36045.3|35965.1|36050.9|35965.9|36062.4|35970.3|36045.3|35964|22
1651200100000|2022-04-29 02:41:40|36049.1|35966|36053.1|35966.8|36056|35968.5|36049.1|35965.8|16
1651200110000|2022-04-29 02:41:50|36056|35966.6|36059.5|35967.7|36061.1|35969.2|36054.1|35966.6|22
1651200120000|2022-04-29 02:42:00|36057.5|35967.5|36057.8|35970.7|36059.9|35973.2|36049.9|35966.4|22
1651200130000|2022-04-29 02:42:10|36056.8|35970.5|36055.9|35969.8|36058.7|35973.4|36055|35969.3|16
1651200140000|2022-04-29 02:42:20|36056.4|35970.2|36056.1|35968.6|36057.5|35971.2|36053.6|35968.6|20
1651200150000|2022-04-29 02:42:30|36061.4|35970.9|36065.8|35967|36065.8|35974.8|36052.8|35967|15
1651200160000|2022-04-29 02:42:40|36065.7|35966.4|36062.5|35966.5|36067|35967.3|36062.3|35964.9|15
1651200170000|2022-04-29 02:42:50|36060.7|35983.1|36072.5|35970.4|36072.5|35983.1|36054.5|35967.6|31
1651200180000|2022-04-29 02:43:00|36072.6|35969.9|36071|35973.3|36078.3|35978.2|36063.2|35965.1|29
1651200190000|2022-04-29 02:43:10|36070.5|35973.1|36065.5|35967.4|36070.9|35973.1|36065.5|35967.4|30
1651200200000|2022-04-29 02:43:20|36065.7|35967.8|36066.2|35971.3|36069.2|35971.4|36065.7|35966|26
1651200210000|2022-04-29 02:43:30|36067.1|35970.5|36068.2|35967.5|36069.9|35970.5|36064|35966.8|15
1651200220000|2022-04-29 02:43:40|36067.2|35967.6|36067.6|35968.9|36068.5|35971.3|36061.1|35963.3|18
1651200230000|2022-04-29 02:43:50|36068|35970.6|36067.7|35967|36069.9|35970.6|36061.7|35965.6|24
1651200240000|2022-04-29 02:44:00|36066.3|35966.7|36068.2|35972.2|36069.3|35975.1|36052.7|35965.9|18
1651200250000|2022-04-29 02:44:10|36067|35970.9|36067.9|35971|36068.7|35973.9|36062.3|35970.9|12
1651200260000|2022-04-29 02:44:20|36066.1|35970.5|36064.7|35966.1|36067.7|35970.5|36064.4|35966.1|18
1651200270000|2022-04-29 02:44:30|36064.1|35966.2|36065.9|35966.3|36070.3|35987.7|36058.1|35965.5|23
1651200280000|2022-04-29 02:44:40|36062.2|35965.6|36062.1|35964.7|36066.5|35966.2|36060.6|35964.7|16
1651200290000|2022-04-29 02:44:50|36061.6|35964.2|36064.5|35968.7|36067.5|35976.8|36059.8|35964.2|17
1651200300000|2022-04-29 02:45:00|36064|35968.4|36064.5|35966.4|36066.9|35970.1|36064|35965.9|20
1651200310000|2022-04-29 02:45:10|36066.5|35967.4|36061.2|35958.9|36066.5|35968.3|36055.3|35958|21
1651200320000|2022-04-29 02:45:20|36062.1|35959.1|36053.6|35959.6|36064.9|35962.3|36053.4|35959.1|18
1651200330000|2022-04-29 02:45:30|36054|35959|36055.3|35958.3|36058.1|35960.1|36054|35958.3|13
1651200340000|2022-04-29 02:45:40|36053.8|35959|36054.1|35961.3|36063|35961.4|36051.6|35958.8|14
1651200350000|2022-04-29 02:45:50|36051.9|35960.7|36051.8|35959.9|36056.6|35960.7|36051.8|35959.9|4
1651200360000|2022-04-29 02:46:00|36053.2|35960.3|36060.9|35960|36060.9|35962.8|36049.1|35958.4|18
1651200370000|2022-04-29 02:46:10|36059.1|35958.9|36059.5|35957.8|36063|35971.2|36049.6|35957.8|19
1651200380000|2022-04-29 02:46:20|36059.6|35957.9|36059.3|35959.9|36060.8|35962.9|36044.8|35957.5|20
1651200390000|2022-04-29 02:46:30|36057.7|35959.5|36059.5|35959.6|36061.6|35969.6|36048.9|35957.1|17
1651200400000|2022-04-29 02:46:40|36054.1|35958.8|36059.4|35960|36060.6|35960.2|36052.7|35958.5|16
1651200410000|2022-04-29 02:46:50|36058.8|35959.7|36056|35959.4|36058.8|35959.8|36055.3|35959.4|8
1651200420000|2022-04-29 02:47:00|36056.6|35959.6|36059.3|35960|36063|35968.6|36055|35959.6|13
1651200430000|2022-04-29 02:47:10|36058.2|35959.8|36059.5|35973.1|36060.9|35973.1|36051.3|35959.5|17
1651200440000|2022-04-29 02:47:20|36064.6|35965|36061.4|35962.1|36065.5|35965|36056|35959.6|22
1651200450000|2022-04-29 02:47:30|36060.4|35961.9|36063.3|35967.6|36063.6|35968.6|36055.2|35961.2|16
1651200460000|2022-04-29 02:47:40|36062.9|35968.6|36065.1|35967.3|36066.1|35968.6|36060.4|35965.4|16
1651200470000|2022-04-29 02:47:50|36064.5|35967.2|36064.3|35966.4|36064.6|35970.4|36058.3|35965.8|18
1651200480000|2022-04-29 02:48:00|36065.3|35967|36068|35967.5|36068|35969.7|36059.3|35966.2|15
1651200490000|2022-04-29 02:48:10|36069.3|35967.4|36065.1|35972.9|36069.7|35975.4|36060.2|35966.3|23
1651200500000|2022-04-29 02:48:20|36064.8|35972.5|36064.7|35972.2|36065.4|35975.4|36058.6|35971.8|11
1651200510000|2022-04-29 02:48:30|36068.7|35972.3|36062.4|35972.6|36068.7|35974.7|36059.6|35969.9|17
1651200520000|2022-04-29 02:48:40|36060.7|35972.7|36072.4|35973.4|36073.3|35974|36060.7|35970.5|20
1651200530000|2022-04-29 02:48:50|36072.7|35973.9|36070.7|35974.7|36076.7|35978.2|36065.1|35971|28
1651200540000|2022-04-29 02:49:00|36072.9|35974.8|36076.6|35974.9|36079.5|35982.1|36067.9|35974.5|29
1651200550000|2022-04-29 02:49:10|36076.4|35975.7|36074.3|35976|36079.3|35978.2|36074.3|35975|23
1651200560000|2022-04-29 02:49:20|36074.8|35975.7|36082.1|35981|36082.1|35984.1|36071.8|35974.9|27
1651200570000|2022-04-29 02:49:30|36073.6|35983.6|36078.5|35980.1|36082.5|35983.6|36071.5|35978|25
1651200580000|2022-04-29 02:49:40|36077|35980.6|36081.3|35980.2|36081.9|35981.2|36076.2|35979.7|23
1651200590000|2022-04-29 02:49:50|36079.4|35979.5|36077.4|35977.4|36081.7|35982.5|36076.2|35977.4|22
1651200600000|2022-04-29 02:50:00|36075.7|35977.2|36075.1|35973.6|36077|35985.5|36066.7|35973.3|28
1651200610000|2022-04-29 02:50:10|36073.6|35972.8|36076.1|35973.8|36076.1|35977.7|36071.6|35972|15
1651200620000|2022-04-29 02:50:20|36075.8|35975|36071.1|35972.5|36075.8|35975|36067.5|35971.4|22
1651200630000|2022-04-29 02:50:30|36069.9|35971.3|36069.1|35971.1|36075.3|35972.4|36066.7|35967.2|21
1651200640000|2022-04-29 02:50:40|36067.5|35971.2|36068.2|35971|36070.1|35973.7|36064.1|35968.8|24
1651200650000|2022-04-29 02:50:50|36066.7|35970.7|36067.6|35979.5|36070.1|35980.4|36058.2|35970.5|20
1651200660000|2022-04-29 02:51:00|36062.3|35970|36072.1|35977.1|36072.1|35985|36058.6|35970|14
1651200670000|2022-04-29 02:51:10|36071.5|35978.4|36070.7|35974.8|36072.4|35978.4|36069.7|35974.8|20
1651200680000|2022-04-29 02:51:20|36070.1|35975.9|36079.8|35974|36079.8|35984|36063.4|35972.9|14
1651200690000|2022-04-29 02:51:30|36078.7|35973.2|36067.2|35971.1|36079|35973.3|36064.9|35970.8|16
1651200700000|2022-04-29 02:51:40|36070.6|35971.6|36067.4|35967.5|36072.1|35973.5|36061.4|35965.4|19
1651200710000|2022-04-29 02:51:50|36067.9|35967.1|36066.9|35975|36069|35975|36062.1|35966.6|14
1651200720000|2022-04-29 02:52:00|36064.8|35972.2|36065.8|35966.9|36068.6|35972.2|36064.8|35966.3|5
1651200730000|2022-04-29 02:52:10|36066.6|35966.5|36078|35961.6|36078|35972|36062.8|35961.6|16
1651200740000|2022-04-29 02:52:20|36071.3|35963.8|36068.7|35964.6|36071.5|35966.9|36057.2|35961.6|21
1651200750000|2022-04-29 02:52:30|36069.5|35965.9|36065.5|35966.8|36071.1|35971.2|36064.4|35965|22
1651200760000|2022-04-29 02:52:40|36059.6|35966.5|36069.6|35968.4|36071.2|35970.8|36059.6|35963.2|23
1651200770000|2022-04-29 02:52:50|36070.1|35968.7|36062|35959.5|36071.9|35968.7|36061.7|35959.5|27
1651200780000|2022-04-29 02:53:00|36064|35959.4|36057.4|35955.7|36064|35959.4|36049.3|35954.6|28
1651200790000|2022-04-29 02:53:10|36057.3|35955.2|36050.1|35959.6|36059|35962.8|36050.1|35954.7|25
1651200800000|2022-04-29 02:53:20|36048.6|35959.5|36057.5|35959.4|36059.4|35959.5|36047.9|35958|12
1651200810000|2022-04-29 02:53:30|36048.8|35958.8|36054.4|35961.7|36065.7|35973.2|36048.8|35958|13
1651200820000|2022-04-29 02:53:40|36047.2|35960.4|36050.4|35961.4|36060.4|35962|36047|35960|18
1651200830000|2022-04-29 02:53:50|36050.3|35961.3|36059.8|35966.6|36069.7|35975.7|36050.1|35961.1|11
1651200840000|2022-04-29 02:54:00|36061.4|35969.5|36054.5|35966|36061.4|35969.5|36049.9|35961.9|14
1651200850000|2022-04-29 02:54:10|36055|35967.5|36058.9|35959.5|36066.3|35968.1|36055|35959.5|18
1651200860000|2022-04-29 02:54:20|36062.8|35958.5|36057.5|35958|36062.8|35958.5|36052.7|35957.2|26
1651200870000|2022-04-29 02:54:30|36058.4|35955.1|36059.3|35962.2|36063.9|35963.3|36047.2|35954.9|13
1651200880000|2022-04-29 02:54:40|36054.6|35960.5|36061.9|35958.5|36061.9|35960.6|36051.9|35958.5|15
1651200890000|2022-04-29 02:54:50|36059.3|35959.9|36061.3|35966.9|36063.2|35968.3|36054.7|35959.9|16
1651200900000|2022-04-29 02:55:00|36057|35967.6|36050.7|35963|36061.7|35968|36050.7|35962|15
1651200910000|2022-04-29 02:55:10|36050.8|35963.7|36052.9|35959|36054.4|35963.7|36050.8|35959|8
1651200920000|2022-04-29 02:55:20|36053.9|35959.1|36046.9|35956|36056.2|35963.1|36046.7|35954.8|18
1651200930000|2022-04-29 02:55:30|36047|35955.5|36047|35956|36050.2|35965.4|36045.1|35953.8|15
1651200940000|2022-04-29 02:55:40|36046.6|35959.4|36045.1|35960.3|36046.6|35961|36044.1|35956.3|12
1651200950000|2022-04-29 02:55:50|36049.3|35958.7|36048.8|35957|36049.6|35960|36046.7|35956.6|16
1651200960000|2022-04-29 02:56:00|36048.1|35957.4|36048.6|35959.8|36050|35962.2|36047|35957.4|22
1651200970000|2022-04-29 02:56:10|36048.2|35959.9|36048.7|35960.7|36049.8|35961|36046.6|35959.9|11
1651200980000|2022-04-29 02:56:20|36047.9|35961.1|36044.5|35964.1|36054|35965|36044.5|35957.7|18
1651200990000|2022-04-29 02:56:30|36050.1|35965.6|36050.3|35964.8|36055.9|35971.3|36047.4|35961.3|27
1651201000000|2022-04-29 02:56:40|36050.4|35965.5|36053|35959.5|36057.7|35967.6|36045.4|35959.5|16
1651201010000|2022-04-29 02:56:50|36055.4|35959.6|36052.7|35962.1|36056.3|35962.5|36050.6|35958.7|19
1651201020000|2022-04-29 02:57:00|36052.4|35962.2|36050.6|35961.5|36053.6|35965.2|36050.6|35961.2|16
1651201030000|2022-04-29 02:57:10|36051.3|35960.6|36050.7|35960.7|36052.6|35960.8|36050.7|35960.3|5
1651201040000|2022-04-29 02:57:20|36050.8|35967.9|36044.8|35962.9|36051.2|35967.9|36044.8|35962.9|8
1651201050000|2022-04-29 02:57:30|36055.8|35958.3|36050.1|35954.8|36055.8|35965.7|36048.8|35954.8|17
1651201060000|2022-04-29 02:57:40|36046.5|35955.2|36050.3|35956.8|36053.5|35957|36046.5|35955|11
1651201070000|2022-04-29 02:57:50|36051.2|35957.3|36050.8|35958.8|36051.8|35961.5|36049.7|35957.3|9
1651201080000|2022-04-29 02:58:00|36051.4|35958.4|36052|35967.3|36052.5|35967.8|36050.1|35958.4|19
1651201090000|2022-04-29 02:58:10|36051.9|35966.7|36052.2|35966.8|36059.5|35973.4|36047.6|35961.8|10
1651201100000|2022-04-29 02:58:20|36053.7|35967.5|36050.7|35969|36054.1|35971.9|36050.2|35966.2|10
1651201110000|2022-04-29 02:58:30|36058.8|35968.9|36048.8|35964.3|36063.6|35971|36047|35960.3|23
1651201120000|2022-04-29 02:58:40|36049.7|35965.2|36056.3|35965.6|36059.4|35969.7|36049.7|35964.3|25
1651201130000|2022-04-29 02:58:50|36056.7|35965.8|36055.1|35966.2|36057|35966.3|36054.4|35964.3|13
1651201140000|2022-04-29 02:59:00|36056.8|35966.4|36052.3|35969.1|36056.8|35971.9|36052.3|35966.4|12
1651201150000|2022-04-29 02:59:10|36051.7|35971.6|36050.3|35971.5|36059.5|35971.9|36046.3|35962.1|22
1651201160000|2022-04-29 02:59:20|36048.9|35967.8|36057.3|35962.6|36063.6|35968.4|36048.9|35961.9|25
1651201170000|2022-04-29 02:59:30|36058.1|35962.8|36052.6|35962.2|36059.2|35963.9|36052.6|35960.6|18
1651201180000|2022-04-29 02:59:40|36054|35962.1|36057.1|35962.3|36062.3|35965|36053.7|35961.3|19
1651201190000|2022-04-29 02:59:50|36057.9|35967.7|36051.4|35967.9|36059.4|35969|36051.4|35966.4|14
1651201200000|2022-04-29 03:00:00|36051.5|35965.5|36049.8|35963.3|36063.2|35971.3|36049.8|35962.8|20
1651201210000|2022-04-29 03:00:10|36052.5|35964|36048.9|35964.1|36053.3|35964.1|36048.9|35962.8|10
1651201220000|2022-04-29 03:00:20|36051.6|35963.9|36051.9|35961.8|36053.2|35963.9|36051.6|35961.8|10
1651201230000|2022-04-29 03:00:30|36052.2|35964.5|36052|35964.9|36053.5|35964.9|36044.7|35959.3|9
1651201240000|2022-04-29 03:00:40|36049.6|35964.6|36051.8|35965.7|36053.3|35967|36049.6|35964.3|20
1651201250000|2022-04-29 03:00:50|36050.7|35966.1|36050|35963.7|36058.5|35966.5|36050|35963.7|18
1651201260000|2022-04-29 03:01:00|36053|35963.8|36057.1|35962.8|36067.7|35966.1|36048.6|35962.6|27
1651201270000|2022-04-29 03:01:10|36050.1|35963.2|36046.8|35958.5|36063.7|35976|36045.8|35957.8|17
1651201280000|2022-04-29 03:01:20|36052.3|35956.8|36056.2|35959.9|36060.6|35964|36049.5|35956.8|24
1651201290000|2022-04-29 03:01:30|36054.9|35959.1|36050.1|35958.5|36055.9|35960|36049.7|35958.2|16
1651201300000|2022-04-29 03:01:40|36050.7|35965.9|36052.5|35960.6|36054.1|35965.9|36047.1|35960.5|18
1651201310000|2022-04-29 03:01:50|36055.7|35959.2|36048.7|35963|36059.8|35967.9|36042.6|35955.8|23
1651201320000|2022-04-29 03:02:00|36045.2|35963.4|36046.6|35960.3|36055.2|35966.1|36044.8|35960.1|24
1651201330000|2022-04-29 03:02:10|36047.8|35960.1|36056.5|35959.3|36056.5|35960.1|36047.2|35958|15
1651201340000|2022-04-29 03:02:20|36055.4|35958.7|36056|35966|36056.9|35968.9|36046.7|35958.3|17
1651201350000|2022-04-29 03:02:30|36056.6|35967|36049.1|35961.1|36056.6|35967|36048.1|35959.8|21
1651201360000|2022-04-29 03:02:40|36049.4|35961.5|36043.9|35956.1|36050.3|35961.5|36040.8|35955.8|8
1651201370000|2022-04-29 03:02:50|36042.5|35956.2|36053.4|35957.1|36053.4|35957.4|36041.6|35955.8|15
1651201380000|2022-04-29 03:03:00|36053|35957.3|36043.1|35956.9|36053|35965.2|36038.9|35954.3|25
1651201390000|2022-04-29 03:03:10|36045.1|35955.7|36044.4|35955.9|36048.5|35957.3|36043.7|35954.9|21
1651201400000|2022-04-29 03:03:20|36044.6|35956|36041.3|35957.1|36048.2|35957.6|36041.2|35954.8|14
1651201410000|2022-04-29 03:03:30|36041.9|35956.9|36041.9|35957|36041.9|35957.1|36041.9|35956.8|5
1651201420000|2022-04-29 03:03:40|36041.3|35956.7|36038.5|35957.5|36041.4|35958.1|36038.3|35956.7|9
1651201430000|2022-04-29 03:03:50|36053.4|35957.4|36045.4|35957.5|36053.6|35959.4|36044.6|35955.9|13
1651201440000|2022-04-29 03:04:00|36054.2|35957.7|36045|35956.5|36054.2|35957.7|36044.5|35954.6|19
1651201450000|2022-04-29 03:04:10|36048.1|35954.7|36049.4|35953.6|36054.1|35955.1|36045.1|35953.6|20
1651201460000|2022-04-29 03:04:20|36057.5|35953.2|36040.2|35955.2|36057.5|35956.1|36040.2|35953.2|9
1651201470000|2022-04-29 03:04:30|36049.8|35955.4|36042.7|35954.4|36057.3|35955.5|36041|35954.4|11
1651201480000|2022-04-29 03:04:40|36043.6|35954.2|36045.8|35953.6|36060.3|35954.9|36042.4|35950.7|21
1651201490000|2022-04-29 03:04:50|36048|35950.3|36045.5|35954.3|36056.5|35959.4|36039.9|35949.2|30
1651201500000|2022-04-29 03:05:00|36039.2|35955.2|36046.8|35949.1|36053.2|35955.2|36036.2|35948.7|30
1651201510000|2022-04-29 03:05:10|36047|35949.9|36055.3|35961.2|36056.7|35961.2|36040.4|35949.9|23
1651201520000|2022-04-29 03:05:20|36057.5|35959.8|36052.8|35956.2|36062.3|35962.9|36046.3|35956.2|22
1651201530000|2022-04-29 03:05:30|36055.6|35956|36048.4|35956.9|36057.4|35958.1|36045.4|35955.9|17
1651201540000|2022-04-29 03:05:40|36049.9|35957.1|36052.9|35958.4|36057.6|35958.7|36041.5|35952|13
1651201550000|2022-04-29 03:05:50|36047.4|35957.8|36059.2|35962.8|36059.2|35962.8|36047.3|35956.5|11
1651201560000|2022-04-29 03:06:00|36059.3|35963.6|36050.4|35963.7|36059.3|35965.5|36049.9|35963.6|14
1651201570000|2022-04-29 03:06:10|36045.8|35964.8|36047.6|35963.4|36051.6|35965|36044.7|35963.4|13
1651201580000|2022-04-29 03:06:20|36049|35963.9|36048.6|35958.1|36052.2|35963.9|36047.4|35958.1|19
1651201590000|2022-04-29 03:06:30|36046.2|35958.5|36057.8|35958.3|36060.2|35960|36046.2|35957.9|16
1651201600000|2022-04-29 03:06:40|36058.1|35958.2|36046.3|35959.5|36058.1|35961.1|36046|35958.2|20
1651201610000|2022-04-29 03:06:50|36045.2|35959.6|36050.9|35960.7|36050.9|35960.7|36045.2|35959.6|3
1651201620000|2022-04-29 03:07:00|36051.8|35960.8|36061.4|35958.2|36061.4|35960.8|36043.1|35958|15
1651201630000|2022-04-29 03:07:10|36059.2|35958.1|36057|35958.1|36060|35958.6|36046|35957.7|14
1651201640000|2022-04-29 03:07:20|36055.2|35958|36054.8|35957.4|36057.8|35958|36046.7|35957.4|17
1651201650000|2022-04-29 03:07:30|36055.8|35969.5|36046|35955.9|36055.9|35969.5|36045.5|35951.7|24
1651201660000|2022-04-29 03:07:40|36038.6|35956.7|36037.8|35957.6|36055.5|35963.4|36037.8|35956.7|13
1651201670000|2022-04-29 03:07:50|36038.1|35957|36041.7|35955.9|36045.1|35957.1|36038.1|35955.9|6
1651201680000|2022-04-29 03:08:00|36040.5|35956.3|36041.6|35957|36053|35957.4|36040.3|35954.6|18
1651201690000|2022-04-29 03:08:10|36041.9|35957.1|36046.8|35954.1|36057|35957.3|36039.9|35953.8|14
1651201700000|2022-04-29 03:08:20|36043.9|35953.8|36047.6|35954|36050.2|35954.2|36039.7|35953.7|9
1651201710000|2022-04-29 03:08:30|36056.2|35954.3|36039.6|35957.3|36056.2|35958|36039.6|35953.9|21
1651201720000|2022-04-29 03:08:40|36040.9|35956.7|36051.8|35955|36054.8|35957.2|36039.7|35954.8|18
1651201730000|2022-04-29 03:08:50|36049.6|35955.3|36044.7|35951.8|36053.5|35956.8|36042.2|35951.8|21
1651201740000|2022-04-29 03:09:00|36051|35952|36043.4|35951.1|36056.3|35955.1|36029.9|35950|25
1651201750000|2022-04-29 03:09:10|36045.2|35950.7|36042.8|35950.3|36049|35951|36037.1|35949.8|18
1651201760000|2022-04-29 03:09:20|36045|35950.5|36048.5|35952.4|36050.2|35953.4|36039.9|35947.7|20
1651201770000|2022-04-29 03:09:30|36048.1|35952.6|36047.6|35952|36048.1|35952.7|36043.4|35952|7
1651201780000|2022-04-29 03:09:40|36055.2|35951.7|36048.1|35953.3|36055.2|35954.9|36040.7|35951.6|11
1651201790000|2022-04-29 03:09:50|36047.6|35953.7|36054|35953.6|36054|35953.9|36033.9|35952.8|10
1651201800000|2022-04-29 03:10:00|36044.8|35953.5|36043.1|35954.6|36053.5|35960.1|36037.5|35953.5|16
1651201810000|2022-04-29 03:10:10|36040.9|35954.7|36045.5|35953.8|36050.3|35956.8|36037.8|35952.6|16
1651201820000|2022-04-29 03:10:20|36046.5|35953.5|36053.8|35953.4|36053.8|35954.8|36039.1|35953.3|13
1651201830000|2022-04-29 03:10:30|36050.4|35953.1|36051.4|35957.5|36054.2|35958.3|36045.7|35953.1|23
1651201840000|2022-04-29 03:10:40|36050.3|35957.6|36056.5|35955.7|36061.9|35960.7|36042.7|35955.7|23
1651201850000|2022-04-29 03:10:50|36063.6|35956.6|36055.1|35958.7|36064|35958.7|36050.2|35955.8|20
1651201860000|2022-04-29 03:11:00|36052.5|35958.2|36056.1|35957.7|36061.6|35958.7|36047.4|35957.7|14
1651201870000|2022-04-29 03:11:10|36054.7|35957.6|36057.1|35957|36057.1|35959.5|36040|35956|13
1651201880000|2022-04-29 03:11:20|36053.3|35957.5|36050.5|35957.1|36058.4|35957.8|36044.1|35956.3|18
1651201890000|2022-04-29 03:11:30|36051.5|35957|36054.3|35957.6|36054.3|35957.6|36050.1|35956.4|9
1651201900000|2022-04-29 03:11:40|36054.4|35957.9|36055|35962|36060.7|35962|36044.6|35957.6|24
1651201910000|2022-04-29 03:11:50|36064|35962.3|36054.9|35967.8|36064|35968|36051.4|35962.3|21
1651201920000|2022-04-29 03:12:00|36066.5|35967.2|36058.8|35967.9|36069.2|35968.2|36055.2|35965.4|20
1651201930000|2022-04-29 03:12:10|36058.7|35968.8|36079.7|35980.5|36095.1|35982.6|36054.5|35968.8|30
1651201940000|2022-04-29 03:12:20|36079.6|35978|36090.5|35973.1|36090.5|35979.4|36079.6|35972.7|20
1651201950000|2022-04-29 03:12:30|36084|35974.3|36087.8|35972.4|36088.6|35974.3|36083.1|35972|12
1651201960000|2022-04-29 03:12:40|36088.4|35972.8|36068|35981.2|36088.4|35981.5|36067.1|35971.2|23
1651201970000|2022-04-29 03:12:50|36070|35980.9|36062.9|35980.3|36077.5|35980.9|36062.9|35979.6|16
1651201980000|2022-04-29 03:13:00|36066.5|35980.1|36075|35977.2|36077.4|35980.1|36062.4|35977.2|16
1651201990000|2022-04-29 03:13:10|36077.1|35975.7|36071.3|35979.7|36077.1|35981.9|36061.6|35975.6|9
1651202000000|2022-04-29 03:13:20|36077.2|35979|36076.9|35969.1|36086.4|35979|36059.1|35968.3|15
1651202010000|2022-04-29 03:13:30|36080.7|35967.8|36077.8|35966.8|36083|35970.9|36074.8|35966.3|31
1651202020000|2022-04-29 03:13:40|36078|35966.3|36076.1|35969.7|36078|35972.3|36072.4|35966.3|20
1651202030000|2022-04-29 03:13:50|36075|35969.5|36064.7|35976.9|36075|35980.8|36060.9|35968.5|11
1651202040000|2022-04-29 03:14:00|36062.2|35976|36073.5|35965.4|36080.7|35976|36062.2|35965.4|20
1651202050000|2022-04-29 03:14:10|36073.9|35965.9|36070.8|35970.4|36077.1|35970.4|36070.8|35964.1|19
1651202060000|2022-04-29 03:14:20|36074.3|35967.7|36072.2|35967|36075.4|35968.5|36069.2|35964.1|11
1651202070000|2022-04-29 03:14:30|36072.3|35966.2|36065.4|35969.3|36072.3|35976.5|36052.7|35964.4|12
1651202080000|2022-04-29 03:14:40|36067.2|35969.7|36063.2|35970.9|36067.2|35975.9|36058.4|35969.7|14
1651202090000|2022-04-29 03:14:50|36057.7|35976.4|36063.6|35974.8|36066.9|35976.4|36057.7|35971.4|22
1651202100000|2022-04-29 03:15:00|36070.3|35969.8|36069.6|35967.7|36071.5|35973.9|36058.7|35966.8|28
1651202110000|2022-04-29 03:15:10|36067.8|35968|36075.9|35969.8|36077.4|35971.7|36067.8|35968|23
1651202120000|2022-04-29 03:15:20|36078.9|35969.5|36071.9|35969.8|36080.2|35971.3|36071.9|35967.7|27
1651202130000|2022-04-29 03:15:30|36064.5|35977.7|36066.4|35972.7|36066.4|35977.7|36061.4|35971.4|17
1651202140000|2022-04-29 03:15:40|36063.1|35973.2|36081.9|35970.9|36082.9|35976.4|36063.1|35970.9|22
1651202150000|2022-04-29 03:15:50|36082.9|35970.4|36086.1|35967.5|36086.1|35971.3|36078.5|35967.5|12
1651202160000|2022-04-29 03:16:00|36082.1|35967.9|36079.7|35975.6|36085.5|35975.6|36079.7|35967.9|16
1651202170000|2022-04-29 03:16:10|36077.6|35975.2|36060.8|35972|36082.8|35975.2|36059.4|35970.6|8
1651202180000|2022-04-29 03:16:20|36064.2|35972.3|36065.5|35971.5|36065.9|35972.4|36062.1|35970.9|10
1651202190000|2022-04-29 03:16:30|36062.7|35970.9|36067.3|35973.3|36075|35977.4|36062.6|35970.5|21
1651202200000|2022-04-29 03:16:40|36065|35971.9|36077|35965.7|36080.2|35972.6|36064.9|35965.7|19
1651202210000|2022-04-29 03:16:50|36078|35966.2|36081.2|35967.6|36081.2|35971.1|36076.4|35963.2|15
1651202220000|2022-04-29 03:17:00|36068.3|35962.6|36074.3|35964.8|36078.4|35964.8|36059.5|35962.3|11
1651202230000|2022-04-29 03:17:10|36075.9|35965.1|36071.5|35967.1|36078.3|35967.9|36071.5|35962.9|20
1651202240000|2022-04-29 03:17:20|36073.3|35966.6|36076.6|35968.8|36077.6|35968.8|36069.7|35963.9|15
1651202250000|2022-04-29 03:17:30|36065.8|35973.7|36061.5|35969.2|36065.8|35973.7|36061|35969.2|17
1651202260000|2022-04-29 03:17:40|36072.8|35966|36072.5|35961.6|36072.8|35966|36069.6|35961.3|9
1651202270000|2022-04-29 03:17:50|36071.1|35961.1|36065.7|35970.5|36072.5|35970.5|36057.5|35960.6|12
1651202280000|2022-04-29 03:18:00|36065.8|35968.7|36065.5|35967.8|36072|35970|36061.8|35966.1|15
1651202290000|2022-04-29 03:18:10|36071.1|35967.2|36052.9|35964.4|36071.1|35967.2|36052.9|35964.4|19
1651202300000|2022-04-29 03:18:20|36054.6|35964.5|36063.7|35972|36065.9|35973.7|36052.9|35962.5|16
1651202310000|2022-04-29 03:18:30|36064.5|35973.7|36066.7|35959.7|36070.5|35973.7|36061.6|35959.7|14
1651202320000|2022-04-29 03:18:40|36064.8|35958.9|36063.1|35958.8|36068.8|35960.8|36063.1|35955.5|21
1651202330000|2022-04-29 03:18:50|36064.1|35957.9|36062.3|35954.5|36065.7|35957.9|36061.2|35953.9|22
1651202340000|2022-04-29 03:19:00|36052|35955.3|36063.8|35958.3|36064.5|35960.4|36047|35954.3|23
1651202350000|2022-04-29 03:19:10|36063.4|35958.1|36062.1|35957.7|36063.9|35963.1|36058|35957.3|16
1651202360000|2022-04-29 03:19:20|36061.7|35956.3|36044|35958.6|36063|35959.1|36044|35953.6|20
1651202370000|2022-04-29 03:19:30|36043.7|35958.1|36049.2|35958.9|36063.8|35976.2|36043.7|35957|22
1651202380000|2022-04-29 03:19:40|36051.5|35958.2|36045.5|35957.3|36061.2|35958.4|36045.5|35957.2|16
1651202390000|2022-04-29 03:19:50|36045.3|35957.1|36053.9|35965.8|36058|35969|36045.3|35957.1|10
1651202400000|2022-04-29 03:20:00|36050.3|35963.1|36060.9|35962.9|36061.6|35964.1|36050.3|35960.6|15
1651202410000|2022-04-29 03:20:10|36054.9|35963.2|36047.6|35957.7|36061.9|35973.1|36042.9|35957.1|19
1651202420000|2022-04-29 03:20:20|36047.5|35957.8|36044.4|35957.5|36047.6|35957.8|36042.8|35957.4|9
1651202430000|2022-04-29 03:20:30|36042.9|35957.4|36050|35959.6|36053.7|35959.9|36042.9|35957.4|10
1651202440000|2022-04-29 03:20:40|36048.5|35959.4|36068.2|35964.4|36068.2|35969.4|36048.3|35959.4|26
1651202450000|2022-04-29 03:20:50|36064.2|35964.2|36057.1|35959.6|36068.4|35964.6|36055|35959.6|21
1651202460000|2022-04-29 03:21:00|36056.5|35959.9|36051.9|35956.8|36057.2|35960.2|36045.7|35956.8|17
1651202470000|2022-04-29 03:21:10|36062.1|35966.3|36056.1|35959.5|36062.9|35966.3|36053.3|35959.1|17
1651202480000|2022-04-29 03:21:20|36054|35959.4|36059.6|35961.4|36061.3|35963.4|36054|35959|21
1651202490000|2022-04-29 03:21:30|36057.7|35961.3|36052|35962.3|36057.7|35972.2|36047.1|35959.9|25
1651202500000|2022-04-29 03:21:40|36051.1|35962.5|36051.9|35959.4|36062.7|35962.5|36050.6|35959.3|21
1651202510000|2022-04-29 03:21:50|36052.9|35964.4|36058.3|35964|36060.1|35965.9|36052.9|35962.5|21
1651202520000|2022-04-29 03:22:00|36056.4|35962.2|36049.6|35957.6|36058.9|35962.2|36048|35954.9|18
1651202530000|2022-04-29 03:22:10|36051.5|35956.6|36051.3|35956.7|36055.9|35957.5|36049.3|35956.2|17
1651202540000|2022-04-29 03:22:20|36053.1|35956.5|36057.4|35960.7|36062.3|35963.8|36049.3|35956.5|15
1651202550000|2022-04-29 03:22:30|36053.4|35961.4|36054.9|35963.6|36060.5|35965.6|36051.4|35960|13
1651202560000|2022-04-29 03:22:40|36053.5|35961.3|36053.6|35961.4|36057.7|35962.1|36053.5|35960.9|11
1651202570000|2022-04-29 03:22:50|36056.1|35961.8|36062|35965.3|36062|35965.3|36046.1|35955.2|15
1651202580000|2022-04-29 03:23:00|36059.9|35961|36054.6|35957.7|36062|35961|36053.2|35957.5|26
1651202590000|2022-04-29 03:23:10|36056.8|35957.8|36049.2|35954.2|36056.8|35958.6|36047.4|35953.9|15
1651202600000|2022-04-29 03:23:20|36059.8|35962.7|36055.9|35960|36060.6|35963.1|36055.9|35959.8|8
1651202610000|2022-04-29 03:23:30|36039.8|35959.3|36060.5|35966.5|36060.5|35967.7|36039.8|35959.3|11
1651202620000|2022-04-29 03:23:40|36057.2|35965.7|36063.8|35962.3|36063.9|35965.7|36054.3|35962.2|10
1651202630000|2022-04-29 03:23:50|36064.2|35963.3|36056.7|35967.8|36067.3|35970.9|36045.4|35959.8|15
1651202640000|2022-04-29 03:24:00|36040.9|35960|36068.8|35960.2|36072.6|35976.5|36040.9|35960|20
1651202650000|2022-04-29 03:24:10|36061.1|35960.1|36051|35960.4|36061.1|35961|36046.1|35960.1|11
1651202660000|2022-04-29 03:24:20|36051.4|35961|36057|35965.9|36065.3|35967.7|36051.4|35961|18
1651202670000|2022-04-29 03:24:30|36054.3|35965.8|36058.1|35966.5|36065.3|35966.5|36054.3|35965|13
1651202680000|2022-04-29 03:24:40|36055.4|35966.7|36054|35960.9|36055.5|35966.8|36049.5|35960.9|11
1651202690000|2022-04-29 03:24:50|36050.6|35961.4|36056.8|35965.6|36064.1|35966.8|36050.6|35961.1|15
1651202700000|2022-04-29 03:25:00|36058.9|35963.4|36055.7|35963.6|36058.9|35964.6|36053.8|35962.8|16
1651202710000|2022-04-29 03:25:10|36057.1|35962.5|36053.3|35964.2|36057.1|35964.6|36053.3|35962.5|10
1651202720000|2022-04-29 03:25:20|36055.8|35965.1|36067.6|35973.1|36067.6|35975.6|36055.8|35965.1|18
1651202730000|2022-04-29 03:25:30|36067.7|35973.2|36065.3|35972.6|36067.7|35977.4|36061.3|35971.9|14
1651202740000|2022-04-29 03:25:40|36063.5|35971.9|36061.5|35969.4|36063.6|35971.9|36056.9|35966.5|9
1651202750000|2022-04-29 03:25:50|36062.3|35969.8|36057.3|35975.6|36074|35975.6|36054.6|35966.3|13
1651202760000|2022-04-29 03:26:00|36054.7|35969.2|36060.4|35965|36065.4|35973.6|36053.6|35961.4|17
1651202770000|2022-04-29 03:26:10|36059|35962.8|36059.6|35957.3|36062|35966.2|36049.7|35956.3|25
1651202780000|2022-04-29 03:26:20|36061.5|35955.9|36046.9|35957.5|36061.5|35962.5|36043.9|35955.8|26
1651202790000|2022-04-29 03:26:30|36047.4|35960.6|36049.6|35955.2|36059.5|35960.6|36046.9|35955.2|23
1651202800000|2022-04-29 03:26:40|36048.1|35955.9|36046.4|35956.7|36048.1|35958.6|36043.5|35954.8|21
1651202810000|2022-04-29 03:26:50|36050.3|35956.9|36044.1|35957.5|36060.8|35969|36041.7|35954|23
1651202820000|2022-04-29 03:27:00|36064.7|35959.4|36051.9|35957.7|36064.7|35963.1|36047.6|35955.2|19
1651202830000|2022-04-29 03:27:10|36053|35961.2|36051.3|35955|36062.6|35962|36049.6|35955|25
1651202840000|2022-04-29 03:27:20|36048.1|35956|36049.6|35955.1|36053|35956|36048.1|35954.2|19
1651202850000|2022-04-29 03:27:30|36050.7|35955|36045|35957.7|36050.7|35958.7|36044|35953.4|30
1651202860000|2022-04-29 03:27:40|36046|35957.4|36045.4|35956.6|36055.2|35976.6|36044.7|35953.5|19
1651202870000|2022-04-29 03:27:50|36042.7|35956.2|36047|35952.6|36053.2|35963.1|36039.8|35952.5|27
1651202880000|2022-04-29 03:28:00|36054.9|35955.2|36046.5|35956.8|36054.9|35958.8|36042.9|35951|22
1651202890000|2022-04-29 03:28:10|36046.6|35955.4|36049|35955.4|36053.8|35958.8|36046.5|35954.3|17
1651202900000|2022-04-29 03:28:20|36048.1|35958.7|36048.4|35961.1|36052.4|35961.1|36048.1|35956.3|13
1651202910000|2022-04-29 03:28:30|36046.5|35961.6|36045.8|35956.4|36052.9|35961.9|36037.4|35951|10
1651202920000|2022-04-29 03:28:40|36044.5|35953.6|36041|35949|36047.1|35953.7|36039.2|35949|23
1651202930000|2022-04-29 03:28:50|36040.4|35948.1|36046.5|35954.3|36046.5|35954.3|36039|35948.1|18
1651202940000|2022-04-29 03:29:00|36047.5|35954.9|36049.9|35955.7|36061.8|35958.5|36045.8|35953.4|25
1651202950000|2022-04-29 03:29:10|36051.9|35957.6|36049.8|35960.8|36061.7|35960.8|36048.5|35955.5|20
1651202960000|2022-04-29 03:29:20|36048.9|35958.2|36046|35956.7|36052.7|35958.2|36044.1|35955.9|19
1651202970000|2022-04-29 03:29:30|36045.5|35957.1|36049.8|35963.9|36060|35965.3|36044|35957.1|30
1651202980000|2022-04-29 03:29:40|36047.1|35962.5|36054.1|35965.5|36060.2|35965.5|36046.6|35961.4|25
1651202990000|2022-04-29 03:29:50|36054.5|35965.3|36052.9|35964|36054.8|35965.3|36047.2|35963.3|15
1651203000000|2022-04-29 03:30:00|36049.6|35962.8|36055.8|35962.9|36068.8|35966.1|36047|35962|18
1651203010000|2022-04-29 03:30:10|36053.4|35964.1|36052.7|35961.9|36062.8|35974|36044.5|35960.3|25
1651203020000|2022-04-29 03:30:20|36051.7|35959.8|36052.2|35956|36053.7|35961.4|36044.3|35952.9|22
1651203030000|2022-04-29 03:30:30|36054.5|35962|36053.1|35953.9|36057.5|35962|36052.1|35953.9|23
1651203040000|2022-04-29 03:30:40|36051.1|35954.5|36047.8|35954.2|36053.2|35956|36047.8|35953.8|26
1651203050000|2022-04-29 03:30:50|36045.8|35956|36046|35951.5|36056.3|35956|36035.3|35951.5|18
1651203060000|2022-04-29 03:31:00|36046.7|35951.2|36048.2|35951.1|36050.2|35951.6|36040.4|35950.4|28
1651203070000|2022-04-29 03:31:10|36047.9|35950.8|36047.2|35945.6|36048.2|35951.5|36036.1|35944.1|22
1651203080000|2022-04-29 03:31:20|36050|35946.2|36037.9|35942.5|36053.3|35946.5|36036.3|35942.5|19
1651203090000|2022-04-29 03:31:30|36040.5|35942.3|36043.3|35949.3|36044.1|35952.8|36036.4|35942.3|20
1651203100000|2022-04-29 03:31:40|36041.9|35949.8|36039.2|35951.4|36044.4|35953|36035|35949.8|18
1651203110000|2022-04-29 03:31:50|36040.3|35951.6|36041.3|35951.2|36046.3|35957.5|36035.2|35948.1|15
1651203120000|2022-04-29 03:32:00|36044.9|35949.8|36040.2|35947.7|36057.3|35950.7|36036.1|35944.1|28
1651203130000|2022-04-29 03:32:10|36041.4|35947.9|36041.2|35949.3|36047.7|35950|36038|35946|24
1651203140000|2022-04-29 03:32:20|36041.9|35949.6|36044.9|35952.4|36050.6|35952.4|36040.3|35948.7|19
1651203150000|2022-04-29 03:32:30|36044.7|35952.8|36041.8|35958.1|36049.8|35958.1|36040.2|35950.3|11
1651203160000|2022-04-29 03:32:40|36039.1|35955.7|36043.6|35953.9|36054.5|35958.6|36038.8|35950.7|26
1651203170000|2022-04-29 03:32:50|36042.5|35954.4|36038.9|35949.3|36056.4|35954.4|36036.9|35949.3|22
1651203180000|2022-04-29 03:33:00|36038.8|35949.2|36050.1|35957.3|36051.7|35958.9|36036.5|35948.7|24
1651203190000|2022-04-29 03:33:10|36050.4|35956.5|36052.3|35954.3|36052.8|35956.5|36040.9|35952.3|23
1651203200000|2022-04-29 03:33:20|36054.4|35954.7|36044.2|35959.4|36055.2|35963.5|36044.2|35954.4|18
1651203210000|2022-04-29 03:33:30|36045.6|35959.3|36053|35941.9|36060.5|35959.3|36026.7|35940.2|29
1651203220000|2022-04-29 03:33:40|36030.7|35941.6|36043.8|35943.4|36052.8|35944.2|36030.7|35941.6|29
1651203230000|2022-04-29 03:33:50|36035.2|35942.5|36042.7|35942.2|36050.8|35943.3|36033.7|35941.4|21
1651203240000|2022-04-29 03:34:00|36042.5|35942.3|36047.9|35948.8|36050.2|35952.6|36034.9|35940.2|26
1651203250000|2022-04-29 03:34:10|36049.7|35949.5|36047.1|35946.7|36049.7|35950|36035.5|35946.7|18
1651203260000|2022-04-29 03:34:20|36044.6|35947.1|36043.5|35942.4|36050.5|35952.1|36029.6|35941.9|21
1651203270000|2022-04-29 03:34:30|36041.9|35942.3|36034|35936.2|36046.6|35942.5|36025.8|35934.2|28
1651203280000|2022-04-29 03:34:40|36030|35937.8|36043|35938.2|36043|35938.2|36027.1|35933.9|18
1651203290000|2022-04-29 03:34:50|36042.5|35937.3|36028.5|35935.9|36042.5|35937.3|36027.1|35935.6|21
1651203300000|2022-04-29 03:35:00|36028.7|35935.1|36045.3|35939.9|36046.3|35946|36024.5|35935.1|21
1651203310000|2022-04-29 03:35:10|36036.7|35939.4|36025.7|35939.3|36043.8|35941|36025.7|35938.5|20
1651203320000|2022-04-29 03:35:20|36024.4|35938.9|36044.1|35942.3|36044.1|35947.9|36024.4|35938.9|21
1651203330000|2022-04-29 03:35:30|36027.7|35942.2|36042.6|35942.2|36042.6|35942.2|36024.9|35941.1|14
1651203340000|2022-04-29 03:35:40|36041.5|35941.5|36027.8|35942.1|36041.5|35943.2|36027.8|35941.5|10
1651203350000|2022-04-29 03:35:50|36031.7|35942.2|36039.2|35944|36039.2|35949.4|36028.7|35942.2|11
1651203360000|2022-04-29 03:36:00|36039.5|35942.6|36031.8|35939.9|36043.9|35943.9|36029.2|35939.9|29
1651203370000|2022-04-29 03:36:10|36031.6|35939.6|36032.1|35940|36043.8|35940.6|36030|35938.6|23
1651203380000|2022-04-29 03:36:20|36031.8|35939.6|36034.1|35943.7|36039.7|35945|36029.8|35937.9|16
1651203390000|2022-04-29 03:36:30|36035.6|35940.9|36036.8|35943.5|36038.2|35943.5|36035|35940.9|16
1651203400000|2022-04-29 03:36:40|36035.2|35942.8|36039.4|35944.4|36040.6|35945.7|36033.4|35939.7|15
1651203410000|2022-04-29 03:36:50|36039.7|35944.1|36042.6|35947.4|36042.6|35947.4|36035.3|35942.1|21
1651203420000|2022-04-29 03:37:00|36041.3|35947.6|36031.8|35938.9|36041.3|35947.6|36031.2|35937.4|26
1651203430000|2022-04-29 03:37:10|36032.1|35938.7|36031.9|35937.9|36033|35940|36030.6|35937.6|21
1651203440000|2022-04-29 03:37:20|36032.1|35937.5|36039.3|35950.3|36039.3|35950.3|36031|35937.5|25
1651203450000|2022-04-29 03:37:30|36037.9|35948.2|36035.3|35944.5|36038.6|35948.6|36035.2|35944.4|17
1651203460000|2022-04-29 03:37:40|36035.4|35942.9|36044.2|35966.4|36045|35966.4|36030.6|35942.9|19
1651203470000|2022-04-29 03:37:50|36041.8|35948.5|36035.2|35945.3|36041.8|35948.5|36029.6|35943.4|18
1651203480000|2022-04-29 03:38:00|36037.2|35945.5|36041.8|35956|36041.8|35956|36032.9|35944.5|17
1651203490000|2022-04-29 03:38:10|36041.3|35954.9|36039.1|35945.9|36043.3|35954.9|36038.4|35944.7|16
1651203500000|2022-04-29 03:38:20|36039.2|35946.4|36039.9|35945.9|36040.4|35946.7|36038.3|35945.1|19
1651203510000|2022-04-29 03:38:30|36036.1|35943.9|36034.9|35941.8|36037.8|35944.2|36033.7|35941.8|13
1651203520000|2022-04-29 03:38:40|36050.5|35942.3|36035.7|35943.4|36050.5|35961.8|36027.4|35939.7|19
1651203530000|2022-04-29 03:38:50|36035.8|35943.1|36035.8|35942.9|36037.4|35944.8|36032.3|35941.2|17
1651203540000|2022-04-29 03:39:00|36033.9|35945.5|36038.1|35947.6|36046.7|35956.1|36033.9|35945.5|23
1651203550000|2022-04-29 03:39:10|36039.9|35947.9|36039.3|35948.5|36040.4|35949.1|36038.2|35946.9|24
1651203560000|2022-04-29 03:39:20|36038.8|35949.1|36035.2|35942.5|36044.5|35954.5|36030.1|35941|19
1651203570000|2022-04-29 03:39:30|36036.6|35942.9|36034.4|35941.7|36038.1|35943.9|36030.5|35940.9|11
1651203580000|2022-04-29 03:39:40|36036|35941.1|36039.3|35953.9|36040.7|35954.5|36031.9|35940.7|10
1651203590000|2022-04-29 03:39:50|36039.7|35949.6|36032.5|35947.9|36042.4|35954.3|36032.3|35945.8|15
1651203600000|2022-04-29 03:40:00|36032.7|35946.1|36033.7|35949.2|36039.6|35953.4|36032.5|35946|21
1651203610000|2022-04-29 03:40:10|36033.5|35949.1|36032.2|35944.6|36034.9|35950.2|36032.2|35944.2|20
1651203620000|2022-04-29 03:40:20|36032|35944.5|36033|35945.1|36033.6|35946|36032|35944.2|13
1651203630000|2022-04-29 03:40:30|36033.2|35944.7|36032.4|35944.7|36037.2|35951.4|36030.7|35942.8|15
1651203640000|2022-04-29 03:40:40|36033.2|35960.3|36031.9|35950.3|36035.7|35960.3|36028.6|35947.3|17
1651203650000|2022-04-29 03:40:50|36033.1|35950.5|36036.2|35955|36036.2|35955|36030.7|35948.1|11
1651203660000|2022-04-29 03:41:00|36040.7|35955.5|36029|35946.4|36041.4|35955.5|36029|35946.4|23
1651203670000|2022-04-29 03:41:10|36028.3|35945.8|36026.6|35942.6|36044.7|35947|36026.3|35938.7|9
1651203680000|2022-04-29 03:41:20|36029.7|35942.7|36036.5|35950.3|36036.5|35950.3|36027.6|35942.7|12
1651203690000|2022-04-29 03:41:30|36036.2|35948.7|36032.2|35943.7|36042.1|35948.7|36032|35942.5|20
1651203700000|2022-04-29 03:41:40|36033.5|35942|36035.1|35951.5|36035.1|35951.5|36030.1|35941.8|14
1651203710000|2022-04-29 03:41:50|36035.2|35950.5|36033.3|35946.2|36035.7|35950.5|36031.7|35945.8|14
1651203720000|2022-04-29 03:42:00|36034.8|35946.7|36035|35948.7|36035|35948.7|36031.6|35944.8|18
1651203730000|2022-04-29 03:42:10|36034.2|35951.5|36025.1|35940.4|36037.3|35951.5|36024.9|35940.4|20
1651203740000|2022-04-29 03:42:20|36027.3|35940.9|36040.2|35949.9|36040.2|35950.6|36025.1|35939.5|11
1651203750000|2022-04-29 03:42:30|36029.5|35948.2|36028.8|35941.4|36034.8|35948.2|36027.6|35941.2|15
1651203760000|2022-04-29 03:42:40|36030.7|35942.3|36034.5|35950.4|36034.5|35950.4|36028|35941.2|10
1651203770000|2022-04-29 03:42:50|36035.5|35950.8|36031.3|35949|36035.5|35951.7|36031.3|35946.3|11
1651203780000|2022-04-29 03:43:00|36032|35948.5|36034.5|35947.3|36036.5|35949.7|36030.4|35944.4|13
1651203790000|2022-04-29 03:43:10|36036.7|35945.2|36035.3|35942.3|36039.7|35945.7|36032.1|35942.3|12
1651203800000|2022-04-29 03:43:20|36033.6|35956.6|36035.5|35947.7|36035.5|35958.1|36028.4|35947.1|19
1651203810000|2022-04-29 03:43:30|36036.2|35946.3|36032.5|35947.7|36036.8|35949.1|36031.2|35945|19
1651203820000|2022-04-29 03:43:40|36033.5|35946.8|36034.5|35948|36046.8|35949.5|36033.5|35946.5|13
1651203830000|2022-04-29 03:43:50|36034.4|35947.9|36033.2|35945.3|36043|35948.3|36032.8|35944.9|20
1651203840000|2022-04-29 03:44:00|36033.3|35943.8|36029|35941.7|36033.4|35943.8|36029|35940.9|22
1651203850000|2022-04-29 03:44:10|36031.6|35940.4|36028.9|35947.1|36036.1|35947.3|36028.8|35939|17
1651203860000|2022-04-29 03:44:20|36035.1|35947.3|36034.7|35942.8|36038.1|35949.3|36030.7|35941.3|23
1651203870000|2022-04-29 03:44:30|36032.5|35941|36029.6|35950.9|36036.6|35950.9|36029.6|35941|11
1651203880000|2022-04-29 03:44:40|36028.2|35949.3|36032.2|35944.9|36032.2|35949.3|36028.1|35944.9|14
1651203890000|2022-04-29 03:44:50|36031.4|35945.8|36032.7|35945.1|36032.7|35956.2|36029.8|35944.4|15
1651203900000|2022-04-29 03:45:00|36037.4|35943.5|36035|35945.9|36038.2|35958|36030.6|35941.6|23
1651203910000|2022-04-29 03:45:10|36035.9|35946.8|36032.9|35943.5|36036.5|35947.5|36028.6|35943.5|14
1651203920000|2022-04-29 03:45:20|36034.5|35942.5|36032.8|35946.4|36038.1|35952.3|36031.8|35942.1|15
1651203930000|2022-04-29 03:45:30|36035.7|35947.5|36037.5|35949|36039|35949|36033.1|35946|12
1651203940000|2022-04-29 03:45:40|36038.2|35950.1|36033.7|35948.2|36038.2|35950.1|36033.7|35946.5|8
1651203950000|2022-04-29 03:45:50|36028.7|35947.9|36034.6|35951.4|36037.1|35953.7|36028.7|35945.2|15
1651203960000|2022-04-29 03:46:00|36033.3|35946.2|36034.3|35945.6|36036.1|35946.6|36029.6|35945|25
1651203970000|2022-04-29 03:46:10|36032.8|35945|36033.3|35944.3|36036.1|35945.2|36030.2|35944.3|12
1651203980000|2022-04-29 03:46:20|36032.3|35943.3|36036.4|35949.8|36036.6|35949.8|36030|35942.8|21
1651203990000|2022-04-29 03:46:30|36036.7|35948.3|36028|35944.6|36036.8|35949.4|36028|35944.6|12
1651204000000|2022-04-29 03:46:40|36028.9|35944.3|36031.3|35945.3|36032.9|35949|36025.3|35943|16
1651204010000|2022-04-29 03:46:50|36027.4|35944.5|36024.3|35945.9|36036.8|35955.1|36023.8|35944.5|30
1651204020000|2022-04-29 03:47:00|36023.6|35948.4|36034.2|35944.5|36046.8|35948.4|36023.4|35943.6|19
1651204030000|2022-04-29 03:47:10|36046.8|35943.7|36043.2|35944|36048.2|35945.3|36027.9|35942.5|24
1651204040000|2022-04-29 03:47:20|36044.3|35944.5|36033.9|35950.7|36044.3|35950.7|36030.2|35944.5|12
1651204050000|2022-04-29 03:47:30|36035.9|35950.3|36037.2|35948.3|36039.6|35951.3|36034.7|35948.3|17
1651204060000|2022-04-29 03:47:40|36036.5|35947.4|36049.2|35947.5|36050.9|35948|36034.9|35946.4|18
1651204070000|2022-04-29 03:47:50|36048.6|35948.1|36044.3|35953.2|36048.9|35955|36042.4|35946.5|16
1651204080000|2022-04-29 03:48:00|36037.9|35951.4|36044.9|35951.4|36046.2|35951.8|36037.9|35950|18
1651204090000|2022-04-29 03:48:10|36045.2|35950.4|36045.8|35951.2|36049.6|35952.9|36040.4|35946.4|20
1651204100000|2022-04-29 03:48:20|36040.3|35951.1|36043.4|35949.4|36049.5|35951.6|36040.3|35949|12
1651204110000|2022-04-29 03:48:30|36046.7|35950.8|36034.6|35947|36049.8|35954.7|36033.2|35946.9|23
1651204120000|2022-04-29 03:48:40|36046.9|35947.1|36034.6|35945.2|36050.9|35947.2|36031.4|35944.5|23
1651204130000|2022-04-29 03:48:50|36031.4|35945.1|36027.7|35944.3|36041.7|35957.8|36027.7|35943.6|17
1651204140000|2022-04-29 03:49:00|36033.3|35943.4|36042.8|35940.3|36047.9|35946.6|36027.8|35935.8|28
1651204150000|2022-04-29 03:49:10|36026|35937|36026.1|35936.8|36039.6|35938.9|36023.1|35936.6|19
1651204160000|2022-04-29 03:49:20|36026.2|35937|36037|35937.3|36041.3|35937.7|36022.1|35935.3|20
1651204170000|2022-04-29 03:49:30|36041.3|35936.9|36041.7|35938.2|36045.7|35951.1|36023.2|35935.8|20
1651204180000|2022-04-29 03:49:40|36039|35938.1|36025.4|35935.8|36044|35938.4|36022.6|35935.7|25
1651204190000|2022-04-29 03:49:50|36025.2|35935.5|36036.4|35939.5|36039.4|35944.4|36022.9|35935.5|17
1651204200000|2022-04-29 03:50:00|36038.4|35935.4|36039.3|35934.7|36042.9|35935.8|36024.5|35933.9|26
1651204210000|2022-04-29 03:50:10|36038.8|35934.3|36027.4|35939.7|36040.1|35942.2|36025.9|35933.9|19
1651204220000|2022-04-29 03:50:20|36025.5|35939.3|36028.6|35938.9|36038.4|35939.9|36025.5|35938.3|12
1651204230000|2022-04-29 03:50:30|36029.4|35941.8|36039|35937.9|36043.2|35952.2|36022.2|35937.5|10
1651204240000|2022-04-29 03:50:40|36037.6|35938|36022|35937.3|36038.9|35938.9|36021.9|35937.3|15
1651204250000|2022-04-29 03:50:50|36023.3|35937.6|36027.6|35938|36040|35938.9|36023.3|35937.6|11
1651204260000|2022-04-29 03:51:00|36027.8|35938.1|36029.3|35942.1|36036.6|35943.8|36026.2|35936.4|11
1651204270000|2022-04-29 03:51:10|36027.6|35941.3|36038.1|35940.7|36039.8|35943.4|36026.9|35939|22
1651204280000|2022-04-29 03:51:20|36041.2|35939.8|36023.5|35935.2|36041.5|35940.1|36023.3|35935.2|24
1651204290000|2022-04-29 03:51:30|36025.5|35934.5|36031.6|35935.1|36038.4|35935.1|36020.6|35934.3|13
1651204300000|2022-04-29 03:51:40|36038.3|35934.4|36036|35935.7|36041|35942.9|36020.1|35934.4|27
1651204310000|2022-04-29 03:51:50|36024|35936.7|36022|35936.8|36039.6|35937|36022|35936.2|24
1651204320000|2022-04-29 03:52:00|36026.3|35936.9|36039.6|35943.4|36039.6|35943.9|36024|35936.3|18
1651204330000|2022-04-29 03:52:10|36036.3|35945.3|36038.3|35948.6|36044.7|35952.3|36032.7|35942.2|31
1651204340000|2022-04-29 03:52:20|36040.6|35947.9|36032.1|35954.3|36046.1|35956.2|36031.9|35947.1|25
1651204350000|2022-04-29 03:52:30|36032.8|35951.9|36041.4|35952.9|36045.1|35956.2|36032.8|35950.4|28
1651204360000|2022-04-29 03:52:40|36041.6|35952.7|36043.8|35960.6|36046.7|35960.7|36041.4|35952.5|25
1651204370000|2022-04-29 03:52:50|36042.4|35959.4|36045.8|35956.4|36045.9|35959.7|36042.4|35956.4|22
1651204380000|2022-04-29 03:53:00|36045.4|35957.4|36051.8|35949.4|36055.4|35961.1|36038.8|35948|23
1651204390000|2022-04-29 03:53:10|36054.1|35950.3|36050.5|35952.1|36054.1|35959.5|36043.8|35947.9|25
1651204400000|2022-04-29 03:53:20|36053.5|35951.8|36054.8|35951.1|36054.8|35952.3|36051.1|35951.1|11
1651204410000|2022-04-29 03:53:30|36051.4|35950.5|36068.3|35959.1|36068.9|35960.5|36041.1|35949.7|25
1651204420000|2022-04-29 03:53:40|36066.8|35959.3|36049.1|35961.7|36071|35963.9|36048.6|35956.7|33
1651204430000|2022-04-29 03:53:50|36047.8|35959.8|36053.1|35963.1|36053.3|35965.2|36047.8|35959.8|26
1651204440000|2022-04-29 03:54:00|36053.5|35963.2|36051.5|35963.4|36054.6|35963.6|36050.6|35961.9|15
1651204450000|2022-04-29 03:54:10|36050.4|35963.7|36059.5|35960.9|36059.5|35965.8|36050.4|35960.5|17
1651204460000|2022-04-29 03:54:20|36058.7|35960.6|36057.8|35964.3|36072|35968.9|36047.3|35958.1|34
1651204470000|2022-04-29 03:54:30|36055.8|35961|36059.1|35963.8|36059.1|35967.2|36050.5|35958.9|28
1651204480000|2022-04-29 03:54:40|36052.3|35963|36052|35962.5|36055|35964.9|36051|35962.5|17
1651204490000|2022-04-29 03:54:50|36057.4|35965.6|36055.3|35970.2|36057.5|35970.4|36052.8|35962.8|20
1651204500000|2022-04-29 03:55:00|36052.6|35973.8|36060.2|35968.5|36070|35976.8|36052.3|35964|23
1651204510000|2022-04-29 03:55:10|36060.1|35967.2|36055.7|35965.5|36064.6|35974.3|36050|35965.5|16
1651204520000|2022-04-29 03:55:20|36059.7|35965.9|36057.2|35972.1|36062.3|35979.6|36053.9|35965.9|34
1651204530000|2022-04-29 03:55:30|36058.8|35971.6|36054.3|35969.7|36059.1|35972.9|36051.9|35968.8|20
1651204540000|2022-04-29 03:55:40|36052.2|35971.2|36063.5|35963.2|36064.8|35972|36051.8|35962.9|19
1651204550000|2022-04-29 03:55:50|36061.2|35961.9|36061.9|35966.9|36065.1|35979.2|36047.2|35961.9|23
1651204560000|2022-04-29 03:56:00|36061.1|35962|36051.9|35966.6|36068.1|35968.4|36051.9|35958.6|16
1651204570000|2022-04-29 03:56:10|36047.3|35968.2|36048.1|35965.1|36062.5|35968.2|36047.3|35964|12
1651204580000|2022-04-29 03:56:20|36050.2|35964.7|36060.1|35960.1|36061.1|35968.6|36048.1|35958.9|17
1651204590000|2022-04-29 03:56:30|36063.2|35956.7|36052.3|35955.7|36064.9|35960.8|36052.3|35954.3|22
1651204600000|2022-04-29 03:56:40|36058.9|35958|36051.2|35956.3|36059.6|35959.1|36051.2|35955.5|12
1651204610000|2022-04-29 03:56:50|36051.3|35956.7|36051.2|35972.6|36059.9|35972.6|36051.2|35955.6|13
1651204620000|2022-04-29 03:57:00|36047.7|35970.5|36055.6|35970.3|36058|35970.5|36046.5|35967.7|15
1651204630000|2022-04-29 03:57:10|36055.8|35971|36049.9|35973.3|36059.5|35975.7|36049.9|35970.2|17
1651204640000|2022-04-29 03:57:20|36056.8|35972.8|36043.3|35963.3|36056.8|35972.8|36039.3|35963.3|15
1651204650000|2022-04-29 03:57:30|36047.6|35963.8|36040.7|35966.5|36058.3|35971.1|36039.6|35963.8|17
1651204660000|2022-04-29 03:57:40|36042.3|35970.5|36064.5|35966.7|36064.5|35974.8|36040.8|35966.1|16
1651204670000|2022-04-29 03:57:50|36061.4|35965.7|36050.4|35970|36061.4|35981.3|36045.9|35965.3|16
1651204680000|2022-04-29 03:58:00|36051.6|35960.9|36053.6|35961.3|36058.3|35961.8|36048.2|35959.5|14
1651204690000|2022-04-29 03:58:10|36054.6|35959.8|36049|35957.8|36056.9|35962.4|36048.9|35957.2|12
1651204700000|2022-04-29 03:58:20|36049.9|35957.1|36054.6|35965.4|36058.3|35966.1|36049.5|35957.1|15
1651204710000|2022-04-29 03:58:30|36053.7|35962|36057.3|35968.3|36057.7|35975.6|36040|35962|17
1651204720000|2022-04-29 03:58:40|36055|35968.2|36055.6|35961.9|36061|35968.3|36052.2|35961|15
1651204730000|2022-04-29 03:58:50|36057.5|35960.9|36056.4|35965.7|36058.4|35969.1|36051.5|35958.6|16
1651204740000|2022-04-29 03:59:00|36056.2|35965.5|36054|35961.6|36056.2|35966.9|36052.1|35961.4|19
1651204750000|2022-04-29 03:59:10|36053.5|35961.5|36058.7|35958.1|36061.1|35961.9|36053.5|35958.1|15
1651204760000|2022-04-29 03:59:20|36059.8|35959.9|36051.6|35959.6|36060.9|35966.1|36051.6|35957.1|18
1651204770000|2022-04-29 03:59:30|36051.7|35959.3|36054.8|35962.5|36055.2|35963.1|36045.2|35958.4|15
1651204780000|2022-04-29 03:59:40|36056.5|35963|36052.3|35965.8|36056.5|35970.7|36047.6|35961.1|22
1651204790000|2022-04-29 03:59:50|36052.1|35966.9|36050|35965.8|36056.9|35968.1|36048.6|35965.6|21
1651204800000|2022-04-29 04:00:00|36051.7|35962.7|36059.6|35970.6|36059.6|35970.6|36047.7|35962.2|25
1651204810000|2022-04-29 04:00:10|36056.6|35963.1|36055.4|35972.9|36072|35974.8|36050|35959.3|37
1651204820000|2022-04-29 04:00:20|36057.7|35973.7|36052.8|35969.6|36058.2|35973.7|36052.3|35968.2|22
1651204830000|2022-04-29 04:00:30|36050.1|35970.8|36047.3|35972.5|36052.6|35973.9|36047.3|35969.7|20
1651204840000|2022-04-29 04:00:40|36047.1|35973.9|36048.9|35970.8|36050.3|35974.3|36044.1|35970.8|13
1651204850000|2022-04-29 04:00:50|36047.4|35970.6|36053.2|35971.7|36054.5|35974.5|36042.8|35969.3|17
1651204860000|2022-04-29 04:01:00|36050.9|35977.4|36050.9|35974.4|36056.8|35983.4|36045.3|35970.8|29
1651204870000|2022-04-29 04:01:10|36048.7|35973.4|36050.7|35968.7|36054.1|35974.4|36047.5|35968.3|24
1651204880000|2022-04-29 04:01:20|36051.1|35968.8|36051.7|35969.5|36051.7|35973.8|36042.5|35968.8|12
1651204890000|2022-04-29 04:01:30|36045.9|35969.4|36045.1|35968.9|36048.8|35973.6|36043.2|35968|19
1651204900000|2022-04-29 04:01:40|36043.8|35969.2|36048.2|35974.2|36053.4|35974.2|36043.8|35968.8|19
1651204910000|2022-04-29 04:01:50|36048.7|35973.9|36048.8|35971.8|36049.9|35977|36045.7|35971.3|10
1651204920000|2022-04-29 04:02:00|36050.3|35971.4|36047.6|35971.4|36050.3|35973|36047.6|35971.4|7
1651204930000|2022-04-29 04:02:10|36043.3|35971.6|36037.5|35972.3|36052|35972.5|36037.5|35969.4|14
1651204940000|2022-04-29 04:02:20|36050.9|35965.7|36045.4|35966.2|36050.9|35966.9|36035.7|35965.7|7
1651204950000|2022-04-29 04:02:30|36047.9|35966|36053.4|35971.8|36055.8|35974.5|36039.8|35966|20
1651204960000|2022-04-29 04:02:40|36054.3|35972.5|36065.3|35971.8|36065.3|35976.9|36050.4|35968.5|30
1651204970000|2022-04-29 04:02:50|36062.6|35978.6|36055.8|35979.7|36063.8|35981.2|36055.1|35976.9|15
1651204980000|2022-04-29 04:03:00|36056.7|35980.2|36053.7|35975.7|36061.2|35980.2|36053.7|35974.3|21
1651204990000|2022-04-29 04:03:10|36053.9|35975|36060.4|35975.3|36060.8|35976.4|36050.2|35974|16
1651205000000|2022-04-29 04:03:20|36060.3|35973.8|36058.3|35980.7|36073.9|35981.6|36051.9|35973.5|23
1651205010000|2022-04-29 04:03:30|36060|35980.6|36065|35977.5|36074.5|35981.4|36057.2|35973.8|33
1651205020000|2022-04-29 04:03:40|36060.2|35977.4|36064.1|35973.2|36076.2|35977.4|36058.4|35971.7|34
1651205030000|2022-04-29 04:03:50|36056.8|35977.7|36060.6|35964.8|36069.7|35978.2|36055.6|35964.8|16
1651205040000|2022-04-29 04:04:00|36067|35968.5|36060.4|35971.3|36068.5|35975.6|36056.7|35968.5|15
1651205050000|2022-04-29 04:04:10|36062.3|35979.2|36062.2|35973.9|36064.4|35980.1|36060.4|35973.7|18
1651205060000|2022-04-29 04:04:20|36062.9|35974|36063|35968.5|36069|35974.8|36057.1|35963|16
1651205070000|2022-04-29 04:04:30|36058.7|35969.6|36060.5|35970.1|36061.6|35972|36056.4|35968.5|16
1651205080000|2022-04-29 04:04:40|36061|35969.6|36055.8|35973.2|36061|35977.1|36055.3|35969.5|9
1651205090000|2022-04-29 04:04:50|36055.7|35973.5|36057.6|35969.6|36062.5|35973.5|36053.8|35969.1|13
1651205100000|2022-04-29 04:05:00|36053.2|35970.7|36061.3|35974|36062.9|35979.6|36053.2|35970.7|9
1651205110000|2022-04-29 04:05:10|36059.2|35974.7|36059.6|35972.6|36062.8|35974.7|36055.4|35972.3|10
1651205120000|2022-04-29 04:05:20|36059.4|35972.7|36060.9|35975.7|36062.6|35978.2|36059.4|35972.7|18
1651205130000|2022-04-29 04:05:30|36063.8|35972.4|36061|35972.8|36068.1|35974.3|36060.7|35971.1|11
1651205140000|2022-04-29 04:05:40|36061.1|35973.3|36057.2|35977|36062.2|35985.7|36056.6|35972.3|11
1651205150000|2022-04-29 04:05:50|36061.2|35975|36060.8|35978.5|36064.8|35978.5|36060.8|35975|14
1651205160000|2022-04-29 04:06:00|36064.5|35978.9|36065.9|35982|36065.9|35982|36061.6|35973.5|17
1651205170000|2022-04-29 04:06:10|36065.7|35981.7|36068.2|35977.4|36082|35981.7|36058.8|35971.9|33
1651205180000|2022-04-29 04:06:20|36062.7|35977.1|36070.5|35976.1|36075.6|35979.7|36059.9|35971.9|29
1651205190000|2022-04-29 04:06:30|36070.3|35974.6|36071.1|35974.3|36071.8|35976.1|36065|35973.8|23
1651205200000|2022-04-29 04:06:40|36068.7|35973.4|36068.5|35971.3|36071.1|35974.6|36065.9|35971.2|19
1651205210000|2022-04-29 04:06:50|36066.7|35971.5|36069.7|35973.6|36069.8|35977.1|36064.3|35968.9|16
1651205220000|2022-04-29 04:07:00|36069.8|35973.3|36065.1|35969.2|36069.8|35974.1|36061.9|35968.9|27
1651205230000|2022-04-29 04:07:10|36063.6|35968.9|36061.2|35964.4|36064.1|35968.9|36057.1|35963|18
1651205240000|2022-04-29 04:07:20|36060.8|35964.9|36063.8|35963.4|36063.8|35966.2|36059.8|35963.4|16
1651205250000|2022-04-29 04:07:30|36061.6|35962.4|36059.5|35968|36062.2|35970.4|36058.6|35962.1|7
1651205260000|2022-04-29 04:07:40|36061.1|35968.2|36062.5|35969.3|36065.5|35973.1|36059.6|35967.9|16
1651205270000|2022-04-29 04:07:50|36059.7|35969|36065.3|35975.1|36066.3|35985.5|36059.1|35968.6|12
1651205280000|2022-04-29 04:08:00|36067.4|35973.9|36062.5|35966.1|36068.5|35973.9|36060.5|35965.7|14
1651205290000|2022-04-29 04:08:10|36060.5|35967.4|36064.7|35968.7|36066|35970.7|36060.3|35966|16
1651205300000|2022-04-29 04:08:20|36062.6|35970.6|36063.4|35972.3|36063.4|35973.6|36060.3|35967.7|6
1651205310000|2022-04-29 04:08:30|36062|35972.9|36068.5|35968.5|36068.5|35982.3|36058.2|35966.5|11
1651205320000|2022-04-29 04:08:40|36066.4|35968.9|36054.7|35966.1|36068|35968.9|36052|35966|9
1651205330000|2022-04-29 04:08:50|36052|35966|36064.4|35975.5|36067.2|35986.8|36052|35966|14
1651205340000|2022-04-29 04:09:00|36063.6|35970.5|36058.9|35963.3|36063.8|35971.1|36055.4|35963.3|16
1651205350000|2022-04-29 04:09:10|36056.3|35964.4|36060.4|35968|36060.7|35973.1|36055.3|35964.4|10
1651205360000|2022-04-29 04:09:20|36058|35968.2|36057.5|35968|36059.7|35969.1|36056.4|35967.1|10
1651205370000|2022-04-29 04:09:30|36057.7|35972.5|36052|35954.4|36068|35976.4|36046|35950.8|13
1651205380000|2022-04-29 04:09:40|36057.4|35954.8|36057|35958.1|36058.6|35959.3|36049.7|35954.3|22
1651205390000|2022-04-29 04:09:50|36056.6|35957.8|36054.2|35963|36062.3|35963.7|36054.2|35955.5|13
1651205400000|2022-04-29 04:10:00|36055.8|35961.6|36055.1|35963.6|36059.7|35966.1|36054|35960|16
1651205410000|2022-04-29 04:10:10|36054.7|35963.1|36054.7|35966.8|36056.2|35969.4|36053.1|35963.1|13
1651205420000|2022-04-29 04:10:20|36054.9|35965.4|36058.5|35962.9|36058.5|35966.2|36050|35960.6|14
1651205430000|2022-04-29 04:10:30|36055.8|35962.4|36054.7|35961.2|36059|35963|36054.4|35961.2|12
1651205440000|2022-04-29 04:10:40|36055.9|35961.7|36053.1|35965.9|36059|35980|36052.8|35961.7|16
1651205450000|2022-04-29 04:10:50|36053.2|35967.3|36054.6|35965.1|36056.5|35969.4|36047.4|35964.7|11
1651205460000|2022-04-29 04:11:00|36052.3|35965.9|36054|35965.3|36059.2|35967.2|36052.2|35959.6|22
1651205470000|2022-04-29 04:11:10|36052.9|35964.8|36042|35964.4|36067|35973.3|36034.6|35961.8|24
1651205480000|2022-04-29 04:11:20|36038.4|35971.6|36048.8|35962.9|36052.1|35972.3|36037.7|35957.3|22
1651205490000|2022-04-29 04:11:30|36051.4|35962.3|36046.6|35958.1|36051.4|35963.3|36044.2|35956.8|14
1651205500000|2022-04-29 04:11:40|36050.3|35958.4|36047.2|35962.3|36050.3|35963.8|36044|35956.9|16
1651205510000|2022-04-29 04:11:50|36046.5|35961.9|36047.4|35959.5|36047.9|35962.6|36044.3|35958.7|12
1651205520000|2022-04-29 04:12:00|36046.1|35959.9|36053.1|35958.1|36057.5|35962.5|36041.4|35954.3|24
1651205530000|2022-04-29 04:12:10|36047.7|35956.4|36050.1|35961|36058.5|35965.1|36039|35956|33
1651205540000|2022-04-29 04:12:20|36049.1|35962|36045.5|35959.3|36049.9|35962|36043.2|35959.3|17
1651205550000|2022-04-29 04:12:30|36048.1|35959.6|36049.6|35964.3|36049.6|35965.4|36044.2|35957.8|12
1651205560000|2022-04-29 04:12:40|36050|35963.6|36046.8|35962.7|36050|35963.6|36045.7|35961.9|9
1651205570000|2022-04-29 04:12:50|36048.7|35963.6|36043.7|35957.8|36048.7|35963.6|36041.5|35956.8|16
1651205580000|2022-04-29 04:13:00|36042.8|35958.5|36051.6|35963.8|36052.8|35966.7|36042.8|35958.5|11
1651205590000|2022-04-29 04:13:10|36050.6|35964.5|36046|35956.4|36050.6|35965.7|36039.9|35956.2|19
1651205600000|2022-04-29 04:13:20|36040.6|35957.1|36043.8|35958.3|36048.5|35960.1|36040.6|35957.1|17
1651205610000|2022-04-29 04:13:30|36042.7|35957.9|36043|35961.3|36045.5|35965.7|36042|35957.9|18
1651205620000|2022-04-29 04:13:40|36042.1|35961.1|36035.2|35955.9|36042.4|35961.1|36026.6|35954.7|10
1651205630000|2022-04-29 04:13:50|36033.7|35956.2|36043.3|35962.9|36046.2|35964|36033.7|35954.7|18
1651205640000|2022-04-29 04:14:00|36045.3|35963.3|36043.3|35956.7|36048.2|35963.3|36043.3|35956.7|15
1651205650000|2022-04-29 04:14:10|36043.1|35957.3|36046|35961|36046|35966.7|36036|35956.5|11
1651205660000|2022-04-29 04:14:20|36047.2|35961.1|36046.6|35962.2|36047.3|35962.2|36042.3|35961.1|11
1651205670000|2022-04-29 04:14:30|36046.3|35962|36044.4|35957.4|36046.3|35962|36040.2|35957.4|9
1651205680000|2022-04-29 04:14:40|36041.3|35958.4|36047.3|35963.2|36047.3|35967.9|36037.9|35957.4|7
1651205690000|2022-04-29 04:14:50|36040.9|35958.2|36047.5|35960.3|36048|35960.8|36040.9|35957.7|12
1651205700000|2022-04-29 04:15:00|36046.8|35960.1|36048.3|35959.6|36048.7|35961.3|36045.7|35959.6|10
1651205710000|2022-04-29 04:15:10|36045.8|35960|36043.2|35965.8|36046.3|35967.5|36043.2|35959.2|5
1651205720000|2022-04-29 04:15:20|36044.7|35966.3|36042.5|35961|36049|35966.3|36042.1|35960.1|10
1651205730000|2022-04-29 04:15:30|36042.6|35961.7|36041.1|35960.4|36044.4|35968|36035.8|35957.4|10
1651205740000|2022-04-29 04:15:40|36039.7|35960.5|36042.1|35960.4|36049.7|35967.9|36039.7|35957.5|19
1651205750000|2022-04-29 04:15:50|36042|35959.9|36040.1|35963.5|36044.6|35964.7|36030.9|35957.5|13
1651205760000|2022-04-29 04:16:00|36040.4|35963.7|36040.9|35963.2|36045.5|35966.8|36034.5|35960.1|20
1651205770000|2022-04-29 04:16:10|36041.6|35963.9|36040.8|35966|36042.5|35967.5|36037.2|35963.2|18
1651205780000|2022-04-29 04:16:20|36041.1|35967.5|36041.1|35963.8|36044.1|35967.5|36041|35963.6|14
1651205790000|2022-04-29 04:16:30|36038.9|35964.6|36041.9|35960.6|36046|35966.3|36038.6|35959.9|15
1651205800000|2022-04-29 04:16:40|36043.3|35970.3|36044.8|35964.6|36044.8|35970.3|36038|35964.6|9
1651205810000|2022-04-29 04:16:50|36046|35964.4|36040.2|35960.1|36046.7|35967.7|36040.2|35960.1|9
1651205820000|2022-04-29 04:17:00|36039.6|35967.5|36042.9|35962.6|36045.2|35967.5|36037.1|35962.6|17
1651205830000|2022-04-29 04:17:10|36039.9|35963.8|36041.3|35966.9|36044.4|35967.7|36039.9|35963.2|11
1651205840000|2022-04-29 04:17:20|36036.5|35963.5|36042.3|35960.6|36042.3|35965.6|36032.1|35960.6|4
1651205850000|2022-04-29 04:17:30|36036.5|35963.6|36036.4|35963.6|36042.3|35964.5|36034.5|35960.7|5
1651205860000|2022-04-29 04:17:40|36031|35959.3|36037.1|35967.7|36041.8|35971.9|36029.4|35959.3|7
1651205870000|2022-04-29 04:17:50|36039.9|35971|36042.5|35966.3|36043.7|35971|36036.6|35966.1|5
1651205880000|2022-04-29 04:18:00|36042.1|35963.9|36043|35960.7|36046.8|35964.8|36038.6|35960.7|8
1651205890000|2022-04-29 04:18:10|36042.9|35961.5|36043.1|35964.2|36044.7|35967.7|36041.1|35960.8|14
1651205900000|2022-04-29 04:18:20|36044.9|35963.8|36041.5|35964|36044.9|35965.3|36041|35963.5|8
1651205910000|2022-04-29 04:18:30|36040.4|35966.4|36040.6|35963.4|36045.2|35966.4|36039.3|35958.9|15
1651205920000|2022-04-29 04:18:40|36041.5|35963.8|36042.4|35967.2|36048.2|35976.1|36033.4|35960.6|16
1651205930000|2022-04-29 04:18:50|36039.2|35968.3|36041.6|35961.3|36048.2|35968.3|36038.5|35959.7|14
1651205940000|2022-04-29 04:19:00|36039.6|35961|36040.7|35964|36046|35964.8|36036.2|35961|13
1651205950000|2022-04-29 04:19:10|36039.1|35965.2|36038.8|35961.2|36046|35971.6|36032.1|35961.1|16
1651205960000|2022-04-29 04:19:20|36039|35961.5|36039|35964.8|36042.3|35964.8|36038.5|35961.5|18
1651205970000|2022-04-29 04:19:30|36036.5|35964.9|36046.4|35965.4|36050.4|35966.2|36036.4|35962.3|15
1651205980000|2022-04-29 04:19:40|36050.4|35965.8|36043.8|35962.1|36050.4|35966|36038|35959.7|26
1651205990000|2022-04-29 04:19:50|36047.1|35961.2|36042.5|35969.8|36047.1|35971.3|36040.5|35961.2|7
1651206000000|2022-04-29 04:20:00|36043.7|35969.7|36045.9|35965.7|36047.2|35969.7|36040.5|35963.7|17
1651206010000|2022-04-29 04:20:10|36047.1|35966|36043.6|35963.5|36047.1|35966.7|36037.3|35962.3|18
1651206020000|2022-04-29 04:20:20|36044.1|35963.8|36039.5|35966.1|36044.9|35967|36039.4|35962.3|11
1651206030000|2022-04-29 04:20:30|36020.9|35970.9|36043.8|35959|36046.9|35970.9|36020.9|35958.5|13
1651206040000|2022-04-29 04:20:40|36043|35958.7|36045.1|35960.9|36046.6|35960.9|36040.9|35958.5|25
1651206050000|2022-04-29 04:20:50|36045.8|35961.1|36044.3|35965.6|36045.8|35967|36040.2|35960.2|17
1651206060000|2022-04-29 04:21:00|36044.9|35964.6|36050.9|35963.3|36054.4|35968.1|36041.6|35963.3|15
1651206070000|2022-04-29 04:21:10|36054.2|35965.9|36043.2|35967.3|36054.2|35967.6|36037.7|35964.5|12
1651206080000|2022-04-29 04:21:20|36044.1|35966.7|36047.4|35966.5|36050.8|35968.8|36036|35960.4|12
1651206090000|2022-04-29 04:21:30|36044.3|35967.7|36046.7|35969.6|36048.1|35969.6|36044.3|35965.7|3
1651206100000|2022-04-29 04:21:40|36043.3|35970.7|36046.3|35970.8|36050|35972.8|36040.1|35969|10
1651206110000|2022-04-29 04:21:50|36044.1|35971.4|36053.5|35970.5|36056.8|35974.2|36044.1|35968|19
1651206120000|2022-04-29 04:22:00|36045.1|35970.9|36054.3|35970.4|36057.2|35971.2|36045.1|35969.4|17
1651206130000|2022-04-29 04:22:10|36052.9|35970.2|36054.7|35970.5|36055.1|35971.6|36047|35970.2|9
1651206140000|2022-04-29 04:22:20|36055.9|35964.6|36051.7|35971.5|36055.9|35976.5|36047.1|35964.6|18
1651206150000|2022-04-29 04:22:30|36048.8|35972.9|36049.4|35969.4|36052|35972.9|36048.3|35969.4|14
1651206160000|2022-04-29 04:22:40|36047.3|35970.2|36048.7|35973.2|36051.4|35974.9|36042.6|35969|12
1651206170000|2022-04-29 04:22:50|36048.3|35972.4|36050.7|35970.6|36055.6|35972.4|36037.1|35968.7|13
1651206180000|2022-04-29 04:23:00|36054.2|35971.6|36048.9|35975.7|36054.2|35975.9|36047.4|35971.6|6
1651206190000|2022-04-29 04:23:10|36046.9|35975.9|36052.4|35969.7|36052.9|35975.9|36046.3|35967|20
1651206200000|2022-04-29 04:23:20|36051.1|35968.9|36059.7|35971.2|36067.4|35974.5|36049|35965.8|33
1651206210000|2022-04-29 04:23:30|36058.9|35971.6|36059|35969.2|36060.7|35973|36052.1|35968.8|30
1651206220000|2022-04-29 04:23:40|36059.1|35969.3|36048.6|35972.7|36059.1|35975.4|36045.8|35968.7|21
1651206230000|2022-04-29 04:23:50|36049|35974|36044.9|35973.8|36049|35974|36043.9|35970.5|18
1651206240000|2022-04-29 04:24:00|36052.2|35973.3|36047.6|35968.1|36054|35976.1|36047.6|35967.2|18
1651206250000|2022-04-29 04:24:10|36048.2|35966.8|36046.5|35970.5|36055.5|35970.5|36044.9|35964.4|19
1651206260000|2022-04-29 04:24:20|36031.1|35962.7|36029.7|35966.5|36032.5|35967.4|36029|35960.7|13
1651206270000|2022-04-29 04:24:30|36030.2|35965.6|36029|35965.3|36030.2|35966.1|36028.9|35961|10
1651206280000|2022-04-29 04:24:40|36029.7|35963.8|36047.6|35964.5|36051.9|35973|36029|35962.1|14
1651206290000|2022-04-29 04:24:50|36043.4|35962.6|36048.4|35964.6|36052.5|35965.9|36038.8|35960.4|11
1651206300000|2022-04-29 04:25:00|36049.6|35963.3|36043.4|35969.4|36054.8|35971.8|36043.4|35963.3|13
1651206310000|2022-04-29 04:25:10|36046.3|35970.5|36044.7|35964.1|36048|35970.5|36044.7|35962.5|14
1651206320000|2022-04-29 04:25:20|36042.6|35965|36044.8|35963.7|36047.7|35965|36042.6|35962.5|6
1651206330000|2022-04-29 04:25:30|36042.6|35965.2|36045.8|35966|36048.3|35966.8|36042.6|35964.8|12
1651206340000|2022-04-29 04:25:40|36043.2|35966.7|36044|35965.2|36056.9|35970.1|36041.7|35962.6|19
1651206350000|2022-04-29 04:25:50|36055.1|35962|36043.2|35967.6|36055.1|35969.8|36043.2|35962|9
1651206360000|2022-04-29 04:26:00|36046.8|35967.9|36047.9|35966.9|36055.2|35970.9|36046.8|35963.2|15
1651206370000|2022-04-29 04:26:10|36047.2|35967.8|36041.8|35970.3|36051.4|35970.3|36041.8|35966.7|14
1651206380000|2022-04-29 04:26:20|36040.8|35967.6|36048.4|35972.2|36051.6|35973.6|36040.8|35966.7|8
1651206390000|2022-04-29 04:26:30|36048.7|35974.1|36038.7|35980.3|36050|35982|36032|35972|11
1651206400000|2022-04-29 04:26:40|36050.5|35973|36034.1|35971.8|36052.1|35982.4|36030.5|35970.5|23
1651206410000|2022-04-29 04:26:50|36039.1|35976.3|36036.9|35975.4|36040.6|35977.5|36035.3|35974.1|16
1651206420000|2022-04-29 04:27:00|36039.1|35976.3|36042.8|35963.6|36044.2|35976.3|36035.3|35963.5|22
1651206430000|2022-04-29 04:27:10|36042|35963.2|36040.7|35961.6|36047.9|35965.3|36035.6|35958.4|22
1651206440000|2022-04-29 04:27:20|36038.3|35960.2|36041.1|35960.5|36041.8|35962.6|36034.6|35959.5|20
1651206450000|2022-04-29 04:27:30|36041|35961.5|36039.8|35961.4|36041.1|35963|36036.5|35961.4|16
1651206460000|2022-04-29 04:27:40|36038.2|35962|36037.8|35965.1|36044.2|35965.7|36035|35961.9|20
1651206470000|2022-04-29 04:27:50|36036.6|35965.4|36032.1|35965|36040.1|35968|36029.9|35962.9|22
1651206480000|2022-04-29 04:28:00|36042.7|35965.9|36040.2|35964.4|36053.2|35965.9|36035.5|35956.1|21
1651206490000|2022-04-29 04:28:10|36041.1|35964|36045.9|35966.7|36045.9|35967.6|36032.7|35960.7|17
1651206500000|2022-04-29 04:28:20|36039.2|35965.4|36041.2|35964.1|36043.5|35966.5|36038.7|35963.4|18
1651206510000|2022-04-29 04:28:30|36039.6|35964.7|36042.6|35967.6|36042.9|35968.3|36037.3|35964.7|18
1651206520000|2022-04-29 04:28:40|36043.2|35966.5|36040.8|35967.6|36045.6|35971.9|36040.1|35966.5|12
1651206530000|2022-04-29 04:28:50|36042|35967.3|36038.9|35969.6|36053.1|35973.6|36035.2|35957.2|19
1651206540000|2022-04-29 04:29:00|36047.2|35969|36042.9|35964.6|36049.2|35973.7|36037.6|35964.1|27
1651206550000|2022-04-29 04:29:10|36041.6|35963.9|36041.8|35964.1|36044.9|35966.4|36038.1|35963.4|20
1651206560000|2022-04-29 04:29:20|36038.9|35966.4|36040.5|35965.7|36042.7|35967.8|36036|35964.4|12
1651206570000|2022-04-29 04:29:30|36023.2|35973.2|36039.8|35968.7|36047.5|35973.4|36023.2|35957.9|17
1651206580000|2022-04-29 04:29:40|36042.3|35967.3|36033.5|35968.2|36048.4|35968.6|36033.5|35959.2|13
1651206590000|2022-04-29 04:29:50|36038.8|35966.9|36043.4|35961.6|36047.2|35967.7|36027|35961.6|12
1651206600000|2022-04-29 04:30:00|36040.4|35962|36040.2|35966.3|36046.4|35966.3|36039.4|35958.6|13
1651206610000|2022-04-29 04:30:10|36042|35965.2|36046.3|35965.5|36046.5|35965.7|36038.1|35963.4|16
1651206620000|2022-04-29 04:30:20|36047.5|35964.7|36034.4|35968.4|36047.5|35968.4|36034.4|35962.9|12
1651206630000|2022-04-29 04:30:30|36043.8|35970|36046.6|35967.3|36048|35970|36041.4|35965.1|10
1651206640000|2022-04-29 04:30:40|36043.4|35967.7|36040|35970.2|36049.5|35971.7|36040|35965.5|9
1651206650000|2022-04-29 04:30:50|36045.6|35969.1|36041.1|35970.3|36045.8|35970.3|36040.3|35965.1|6
1651206660000|2022-04-29 04:31:00|36041.3|35970.9|36044|35965.9|36048|35971|36039.4|35964.3|17
1651206670000|2022-04-29 04:31:10|36045.4|35965.7|36036.1|35964.8|36045.4|35966|36034.8|35963.6|20
1651206680000|2022-04-29 04:31:20|36032.7|35964.1|36033.3|35965.4|36035|35965.7|36032.7|35962.8|6
1651206690000|2022-04-29 04:31:30|36038.5|35965.3|36040.3|35958.8|36042.3|35965.3|36037.2|35958.8|17
1651206700000|2022-04-29 04:31:40|36036.8|35959.5|36035.3|35964.3|36044.7|35964.6|36034.1|35956.7|13
1651206710000|2022-04-29 04:31:50|36036.5|35962.8|36039|35961.3|36043.7|35964.3|36034.4|35961.3|8
1651206720000|2022-04-29 04:32:00|36043.8|35961.8|36038.6|35967.4|36046.7|35967.4|36038.6|35959.8|12
1651206730000|2022-04-29 04:32:10|36036.4|35966.6|36045|35958.8|36045|35970.7|36031.1|35956.1|9
1651206740000|2022-04-29 04:32:20|36033.9|35962.3|36043.2|35963.5|36061|35966.7|36028.4|35957.5|21
1651206750000|2022-04-29 04:32:30|36043.5|35964|36040.9|35962.5|36048.2|35964|36040.9|35960.2|14
1651206760000|2022-04-29 04:32:40|36042.7|35963.3|36040.9|35965.9|36047|35966.7|36039.4|35962.5|13
1651206770000|2022-04-29 04:32:50|36043.3|35965.8|36045.4|35965.1|36052.8|35966.2|36037.6|35962.6|19
1651206780000|2022-04-29 04:33:00|36046.4|35965.7|36032.5|35970.6|36047.7|35970.6|36032.5|35965|8
1651206790000|2022-04-29 04:33:10|36026.3|35976.3|36045|35966.4|36048.5|35976.3|36026.3|35965.5|14
1651206800000|2022-04-29 04:33:20|36044.3|35966.1|36047.8|35967.4|36051.4|35968.4|36042.9|35966.1|8
1651206810000|2022-04-29 04:33:30|36047|35966.5|36051.8|35968.5|36051.8|35968.5|36041.1|35965.3|8
1651206820000|2022-04-29 04:33:40|36051|35968.8|36046|35968|36052.5|35970.1|36043.4|35967.5|15
1651206830000|2022-04-29 04:33:50|36042|35969|36040.4|35967.4|36042.4|35969.4|36040.4|35966.9|5
1651206840000|2022-04-29 04:34:00|36049.5|35968|36048.2|35968.9|36052.4|35970.5|36045.4|35965.7|13
1651206850000|2022-04-29 04:34:10|36040.6|35971|36045.4|35969|36052|35971|36040.6|35965.5|8
1651206860000|2022-04-29 04:34:20|36045|35968.6|36044.5|35966.4|36047.3|35969.4|36043.1|35965|5
1651206870000|2022-04-29 04:34:30|36056.1|35968.2|36043.3|35973.2|36056.1|35975.4|36043.3|35968.2|7
1651206880000|2022-04-29 04:34:40|36040.8|35973.3|36041.5|35968.3|36055.1|35973.3|36040.8|35966|10
1651206890000|2022-04-29 04:34:50|36044.2|35967.1|36051.7|35976.8|36051.7|35983.2|36033.2|35967.1|13
1651206900000|2022-04-29 04:35:00|36051.3|35978.1|36038|35977.7|36051.3|35981.6|36031.6|35970.3|12
1651206910000|2022-04-29 04:35:10|36036|35977.2|36044|35974.5|36047.7|35977.2|36035.2|35971.7|11
1651206920000|2022-04-29 04:35:20|36050.6|35974.3|36042.3|35975.2|36050.6|35976.7|36040.8|35970|15
1651206930000|2022-04-29 04:35:30|36040.9|35975.6|36032.7|35974.6|36041.9|35976.5|36032.6|35970.1|14
1651206940000|2022-04-29 04:35:40|36032.4|35974.7|36048.5|35968.5|36065.4|35976.8|36032.4|35960.9|22
1651206950000|2022-04-29 04:35:50|36048.3|35969.3|36036.3|35969.2|36048.3|35970.3|36036.3|35965.6|8
1651206960000|2022-04-29 04:36:00|36038.9|35966.9|36046.3|35965|36049.7|35966.9|36038.9|35962.7|10
1651206970000|2022-04-29 04:36:10|36044.2|35966.1|36041.8|35970.3|36052.7|35971|36036.8|35962.8|16
1651206980000|2022-04-29 04:36:20|36042|35970.7|36032.7|35971|36051.1|35971|36032.3|35969.4|8
1651206990000|2022-04-29 04:36:30|36032.6|35969.5|36038.1|35972.8|36057.7|35972.8|36032.6|35967.9|7
1651207000000|2022-04-29 04:36:40|36039.3|35972.7|36032.6|35972.7|36041.1|35975.6|36032.6|35972.1|7
1651207010000|2022-04-29 04:36:50|36032.8|35973.9|36043.6|35961.8|36043.6|35973.9|36032.8|35961.8|9
1651207020000|2022-04-29 04:37:00|36057.1|35966.9|36051.2|35967.2|36057.1|35975.5|36044.1|35966.9|20
1651207030000|2022-04-29 04:37:10|36051.5|35967.6|36038.4|35965.4|36051.5|35967.6|36038.4|35964.8|12
1651207040000|2022-04-29 04:37:20|36038.7|35966.6|36028.8|35959.4|36038.7|35968.9|36028.8|35959.4|3
1651207050000|2022-04-29 04:37:30|36027.8|35963.6|36045.9|35965.8|36045.9|35970.7|36027.8|35963.6|9
1651207060000|2022-04-29 04:37:40|36046.1|35965.2|36026.4|35976.4|36046.1|35976.4|36025.2|35964.3|8
1651207070000|2022-04-29 04:37:50|36025.6|35975.6|36042|35970|36042|35975.6|36025.6|35959|14
1651207080000|2022-04-29 04:38:00|36037.3|35968.6|36037.6|35964|36038.6|35968.6|36036.2|35962.7|9
1651207090000|2022-04-29 04:38:10|36036.5|35965.3|36036.5|35964.1|36036.5|35968.3|36033.3|35964.1|9
1651207100000|2022-04-29 04:38:20|36033.6|35968.3|36028.1|35971.7|36033.6|35971.7|36028.1|35965.5|7
1651207110000|2022-04-29 04:38:30|36046.7|35971.8|36050.6|35964.4|36051|35971.8|36046.7|35962.2|10
1651207120000|2022-04-29 04:38:40|36030.1|35965|36044.2|35960.1|36054|35966.2|36030.1|35959.6|17
1651207130000|2022-04-29 04:38:50|36041.7|35967.7|36040.3|35965.4|36044.9|35970|36033.9|35963.9|17
1651207140000|2022-04-29 04:39:00|36039.9|35966|36046.4|35967.2|36046.4|35974.5|36037|35965.7|14
1651207150000|2022-04-29 04:39:10|36046.5|35966.2|36044.8|35962.3|36048.6|35966.6|36044.7|35961.8|13
1651207160000|2022-04-29 04:39:20|36043|35964.2|36043.2|35974.9|36043.6|35974.9|36033.8|35964.2|19
1651207170000|2022-04-29 04:39:30|36037.8|35973.7|36039.7|35966.4|36043.8|35973.7|36028.1|35964.9|10
1651207180000|2022-04-29 04:39:40|36042.5|35965.7|36041.5|35960.9|36046.7|35965.7|36041.5|35958.1|9
1651207190000|2022-04-29 04:39:50|36030|35967.9|36031.8|35963.5|36032.1|35968.8|36030|35962.4|7
1651207200000|2022-04-29 04:40:00|36032.4|35961.6|36038.7|35965.4|36045.9|35965.4|36030.5|35961.6|12
1651207210000|2022-04-29 04:40:10|36038|35965|36042.6|35963.1|36046.4|35971.1|36025|35963|10
1651207220000|2022-04-29 04:40:20|36046.5|35962.9|36033.5|35962.1|36046.5|35963.3|36033.5|35961|9
1651207230000|2022-04-29 04:40:30|36034.6|35963.1|36032.2|35965.3|36034.6|35974.3|36024.1|35961.1|18
1651207240000|2022-04-29 04:40:40|36032|35967.7|36038.5|35970.5|36042.4|35970.5|36029.9|35965.1|17
1651207250000|2022-04-29 04:40:50|36036|35970|36042.4|35964.3|36042.4|35970.5|36025.2|35962.5|15
1651207260000|2022-04-29 04:41:00|36039.1|35962.1|36045.7|35959.5|36046.4|35966.1|36034.7|35958.4|12
1651207270000|2022-04-29 04:41:10|36040.6|35960.5|36043.4|35959.8|36049|35975.7|36022.6|35955.4|14
1651207280000|2022-04-29 04:41:20|36042.2|35959.5|36034.4|35964.8|36049.7|35964.8|36033.5|35959.3|15
1651207290000|2022-04-29 04:41:30|36042.4|35964.6|36038.5|35955.8|36043.6|35964.6|36036.5|35954.6|14
1651207300000|2022-04-29 04:41:40|36036.5|35957.8|36040.2|35957.4|36045.3|35958.4|36036.5|35954.5|13
1651207310000|2022-04-29 04:41:50|36043.8|35958.4|36035.7|35963.8|36044.6|35964.4|36034.3|35957.9|8
1651207320000|2022-04-29 04:42:00|36036.5|35964.1|36042.5|35965.9|36043.7|35967.8|36032.4|35958.3|9
1651207330000|2022-04-29 04:42:10|36037.1|35964.8|36036.3|35960.8|36040.1|35966.5|36031.9|35957.7|8
1651207340000|2022-04-29 04:42:20|36046.5|35961.2|36043|35955.4|36046.5|35961.2|36036.6|35955.4|10
1651207350000|2022-04-29 04:42:30|36044.2|35956.2|36038.3|35960.1|36044.2|35965.1|36027.6|35956.2|15
1651207360000|2022-04-29 04:42:40|36039.3|35960.8|36039|35965.4|36044.9|35965.4|36027.7|35960.8|18
1651207370000|2022-04-29 04:42:50|36038.2|35965.2|36039.9|35960|36044.2|35965.4|36037.1|35957|11
1651207380000|2022-04-29 04:43:00|36025.5|35975.5|36042.9|35956.7|36050.5|35976.9|36025.5|35954.6|21
1651207390000|2022-04-29 04:43:10|36039.3|35955|36034.7|35968.2|36046.9|35968.2|36033.7|35955|15
1651207400000|2022-04-29 04:43:20|36033.7|35967.9|36040.7|35962.6|36042.3|35967.9|36033.7|35961.5|8
1651207410000|2022-04-29 04:43:30|36039.7|35961.6|36034.1|35960.7|36040.9|35967|36032.7|35960.1|18
1651207420000|2022-04-29 04:43:40|36033.3|35960.8|36031.4|35963.9|36037.6|35963.9|36031.4|35959.9|15
1651207430000|2022-04-29 04:43:50|36031.5|35965.4|36036.7|35966.6|36037.4|35968.1|36029.5|35963.4|14
1651207440000|2022-04-29 04:44:00|36036.8|35968.2|36036|35966|36041.4|35968.2|36034.9|35963.2|24
1651207450000|2022-04-29 04:44:10|36037.1|35966.2|36033.4|35961.1|36039.1|35967.7|36031.2|35959.6|11
1651207460000|2022-04-29 04:44:20|36034.2|35960.1|36037.4|35960.8|36038.3|35964.8|36030.2|35958.6|16
1651207470000|2022-04-29 04:44:30|36039|35960.2|36043.2|35960.7|36043.2|35962.9|36035.9|35960.2|16
1651207480000|2022-04-29 04:44:40|36037.1|35961.1|36032.6|35955.7|36050.2|35965.5|36032.6|35954.5|18
1651207490000|2022-04-29 04:44:50|36038.1|35954|36034.8|35954.8|36042.1|35957.8|36032.6|35954|14
1651207500000|2022-04-29 04:45:00|36036.3|35954.2|36034.6|35956|36041.2|35957.3|36032.4|35954.2|12
1651207510000|2022-04-29 04:45:10|36038.8|35951.5|36046.7|35958.2|36048.4|35965.5|36022.9|35951.5|22
1651207520000|2022-04-29 04:45:20|36044|35958.7|36042.7|35956.8|36046.1|35960|36035.3|35956.2|16
1651207530000|2022-04-29 04:45:30|36039.8|35958|36034.2|35960.3|36039.8|35965.4|36030.7|35957.8|17
1651207540000|2022-04-29 04:45:40|36039.5|35957.2|36042.6|35956.5|36042.6|35958.3|36034|35955.4|11
1651207550000|2022-04-29 04:45:50|36034.3|35954.6|36033.1|35954.4|36041.1|35956.3|36033.1|35953.8|13
1651207560000|2022-04-29 04:46:00|36036.1|35953.7|36026.7|35959.8|36037.5|35963.4|36025.9|35953.7|11
1651207570000|2022-04-29 04:46:10|36026|35959.7|36026|35957.8|36026.1|35959.7|36024.7|35957.8|11
1651207580000|2022-04-29 04:46:20|36026.5|35957.7|36021.5|35959.5|36026.5|35959.5|36021.5|35950|10
1651207590000|2022-04-29 04:46:30|36021.4|35962.9|36021.1|35971.1|36023.3|35973.3|36021.1|35959.1|10
1651207600000|2022-04-29 04:46:40|36022|35972|36034.7|35957.2|36046.2|35972|36021.1|35950.2|18
1651207610000|2022-04-29 04:46:50|36042.9|35956|36023|35950.1|36045.5|35960.5|36022.8|35950.1|24
1651207620000|2022-04-29 04:47:00|36022.9|35953.5|36039.2|35966.1|36049.7|35967.4|36022.9|35953.5|20
1651207630000|2022-04-29 04:47:10|36036.6|35958.6|36034.1|35963.3|36038.7|35963.5|36032|35958.6|22
1651207640000|2022-04-29 04:47:20|36034.4|35962.4|36037.5|35960.4|36039|35964.9|36033.8|35959.9|16
1651207650000|2022-04-29 04:47:30|36029.4|35965.4|36038.3|35961.8|36041.8|35966.1|36028.5|35958.2|23
1651207660000|2022-04-29 04:47:40|36038.9|35960.9|36030.4|35961.6|36042.5|35964|36030.4|35960|19
1651207670000|2022-04-29 04:47:50|36030.6|35962.6|36028.4|35957.9|36036.9|35963.2|36024.3|35957.5|10
1651207680000|2022-04-29 04:48:00|36029|35959.2|36037.2|35959.7|36037.2|35962.9|36025.5|35957.3|10
1651207690000|2022-04-29 04:48:10|36035.5|35960.2|36032.3|35957.1|36039.5|35960.7|36032.3|35956.9|11
1651207700000|2022-04-29 04:48:20|36030|35958|36040.9|35958.4|36041.8|35958.5|36030|35956.2|13
1651207710000|2022-04-29 04:48:30|36042.4|35959.2|36038.8|35956.8|36042.4|35960.6|36033.5|35956.8|12
1651207720000|2022-04-29 04:48:40|36043.5|35956.4|36036|35957|36043.5|35957|36036|35956.3|6
1651207730000|2022-04-29 04:48:50|36034.9|35954.5|36041.7|35958.6|36041.7|35958.6|36025.8|35948.9|9
1651207740000|2022-04-29 04:49:00|36034.9|35958.7|36035.1|35958.2|36038.6|35958.7|36030|35955|17
1651207750000|2022-04-29 04:49:10|36030.4|35961.7|36027.1|35950.3|36044.4|35961.7|36025.2|35943.9|26
1651207760000|2022-04-29 04:49:20|36036.1|35951|36031.8|35946.7|36042.6|35955.8|36017.6|35944.9|37
1651207770000|2022-04-29 04:49:30|36035.7|35948.2|36030.9|35952.4|36045.4|35955.8|36024.7|35945.6|23
1651207780000|2022-04-29 04:49:40|36022.1|35953.1|36032.2|35948|36042.6|35955.6|36022.1|35947.2|27
1651207790000|2022-04-29 04:49:50|36029.2|35947.3|36036.8|35950.2|36044.7|35953.5|36024.4|35946.3|33
1651207800000|2022-04-29 04:50:00|36033.8|35950.4|36031.5|35955.2|36040.4|35956.1|36024.6|35948.2|35
1651207810000|2022-04-29 04:50:10|36033.4|35954.3|36039.2|35956.4|36046.6|35956.4|36016.3|35947.9|32
1651207820000|2022-04-29 04:50:20|36037.5|35956.6|36032.9|35948.7|36039|35957.3|36027.1|35947.2|36
1651207830000|2022-04-29 04:50:30|36036.5|35949.8|36029|35951.9|36037.4|35953.7|36026.8|35945|31
1651207840000|2022-04-29 04:50:40|36026.1|35950.5|36026.7|35948.2|36030.3|35955.5|36023.6|35947.3|24
1651207850000|2022-04-29 04:50:50|36026|35947.9|36033.5|35956.1|36034.5|35956.7|36019.8|35940.3|27
1651207860000|2022-04-29 04:51:00|36035.2|35954.1|36014|35954.9|36035.7|35959.7|36014|35943|21
1651207870000|2022-04-29 04:51:10|36024.8|35950.4|36026.5|35950.7|36029.8|35956.4|36018.8|35949.8|15
1651207880000|2022-04-29 04:51:20|36028.4|35949.5|36021|35944.1|36028.4|35949.5|36019.8|35943.6|20
1651207890000|2022-04-29 04:51:30|36019.5|35945.3|36021.5|35941.9|36026.1|35945.6|36017.1|35937.3|16
1651207900000|2022-04-29 04:51:40|36022.1|35940.8|36018.5|35940.7|36022.1|35941.8|36018.2|35940.7|10
1651207910000|2022-04-29 04:51:50|36020.1|35941.7|36025.2|35940.7|36025.2|35941.7|36016.8|35939.5|11
1651207920000|2022-04-29 04:52:00|36024.8|35939.8|36016.3|35946.9|36026|35949|36016.3|35939.8|10
1651207930000|2022-04-29 04:52:10|36023|35943.7|36021.1|35943.3|36023|35948|36020.5|35943.3|12
1651207940000|2022-04-29 04:52:20|36020.6|35944.6|36022.3|35943.2|36025.2|35945|36018.3|35941|16
1651207950000|2022-04-29 04:52:30|36021.3|35944|36018.6|35935.9|36023.9|35944.7|36016.9|35935.7|22
1651207960000|2022-04-29 04:52:40|36018.7|35936.4|36023.6|35938.2|36023.6|35938.2|36016.1|35936|12
1651207970000|2022-04-29 04:52:50|36022.6|35937.7|36019.2|35942.1|36023.5|35945|36014.9|35935.9|18
1651207980000|2022-04-29 04:53:00|36019.1|35939.5|36019.5|35940.2|36021.4|35942|36017.6|35939.5|22
1651207990000|2022-04-29 04:53:10|36018.7|35939.6|36020.4|35928.3|36029.8|35942|36009.9|35928.3|34
1651208000000|2022-04-29 04:53:20|36018.7|35928.4|36013.9|35938.4|36019.6|35939.6|36008.7|35928.4|32
1651208010000|2022-04-29 04:53:30|36016.8|35936.4|36015.4|35935.2|36023|35940.4|36005.8|35930.8|34
1651208020000|2022-04-29 04:53:40|36014.7|35934.9|36013.9|35935.9|36027.4|35945.7|36005.8|35930.5|31
1651208030000|2022-04-29 04:53:50|36018.1|35935.6|36001.1|35940.3|36018.1|35940.3|36001.1|35934.8|23
1651208040000|2022-04-29 04:54:00|36007.3|35939.3|36017.8|35943|36017.8|35943|36005|35934.2|17
1651208050000|2022-04-29 04:54:10|36015.6|35941.9|36015.8|35945.6|36020.1|35946.5|36012.2|35940.6|22
1651208060000|2022-04-29 04:54:20|36015.1|35945.8|36014|35944.8|36017.5|35947.4|36011.5|35944.8|10
1651208070000|2022-04-29 04:54:30|36015.7|35943.8|36014.6|35941.8|36017.4|35945.5|36013.6|35941.3|15
1651208080000|2022-04-29 04:54:40|36013.3|35942.8|36024.1|35939|36024.1|35942.8|36011.4|35937|9
1651208090000|2022-04-29 04:54:50|36024.2|35938.3|36012.4|35945.3|36025.5|35946.8|36011.6|35938.3|11
1651208100000|2022-04-29 04:55:00|36015.7|35945.7|36025.4|35939.4|36026.7|35945.7|36012.1|35938.8|14
1651208110000|2022-04-29 04:55:10|36020.1|35939.8|36012.1|35944.5|36020.1|35950.9|36009.5|35939.8|13
1651208120000|2022-04-29 04:55:20|36012.3|35946.1|36023.4|35946.6|36023.4|35948.6|36012.3|35944.7|20
1651208130000|2022-04-29 04:55:30|36020.5|35943.8|36031.6|35946.9|36040.5|35949.5|36020.2|35943.8|27
1651208140000|2022-04-29 04:55:40|36035|35946.8|36031.2|35948.3|36035.4|35948.3|36027.2|35945.9|17
1651208150000|2022-04-29 04:55:50|36030.2|35947.8|36031.6|35950.8|36031.6|35954.9|36027.9|35947.2|18
1651208160000|2022-04-29 04:56:00|36030.2|35950.2|36021.9|35944.7|36032.1|35951.2|36021.9|35943.8|15
1651208170000|2022-04-29 04:56:10|36031.2|35945.5|36025.1|35945.6|36031.2|35946.5|36025.1|35945.2|7
1651208180000|2022-04-29 04:56:20|36031.3|35946.2|36021|35944.4|36031.5|35966.8|36011.4|35942.5|15
1651208190000|2022-04-29 04:56:30|36022.7|35944|36022.7|35946.2|36030.5|35946.2|36022.7|35944|11
1651208200000|2022-04-29 04:56:40|36025.4|35945.8|36018.8|35947.4|36025.4|35961.6|36018.8|35945.8|8
1651208210000|2022-04-29 04:56:50|36021.3|35947.9|36024.2|35942.8|36024.8|35948.2|36018.8|35942.6|10
1651208220000|2022-04-29 04:57:00|36021.9|35942.5|36018.1|35938.9|36024.2|35942.9|36018.1|35938.8|14
1651208230000|2022-04-29 04:57:10|36016.8|35939|36024.7|35942.6|36024.7|35950.8|36010.4|35938.8|11
1651208240000|2022-04-29 04:57:20|36024.2|35942.7|36028.7|35940.6|36028.7|35942.7|36015.5|35938.9|11
1651208250000|2022-04-29 04:57:30|36026.8|35940.7|36021.8|35945.2|36026.8|35953.4|36018.5|35940.4|14
1651208260000|2022-04-29 04:57:40|36019|35946|36020.1|35944.7|36025.8|35947.1|36019|35943.6|11
1651208270000|2022-04-29 04:57:50|36018.5|35945.9|36033.2|35944|36033.2|35950.1|36018.5|35943.4|13
1651208280000|2022-04-29 04:58:00|36033.4|35943.5|36029.2|35945.7|36033.4|35945.7|36018.9|35943|18
1651208290000|2022-04-29 04:58:10|36028.3|35946|36028.8|35954.2|36034|35955.6|36026.5|35945.8|24
1651208300000|2022-04-29 04:58:20|36025.2|35953.1|36023.5|35953.9|36034.4|35955.4|36023|35952|16
1651208310000|2022-04-29 04:58:30|36022.5|35953.6|36029|35955.2|36029.3|35958.4|36019|35953.6|9
1651208320000|2022-04-29 04:58:40|36033.9|35955.5|36034.3|35951.7|36045|35955.5|36023.4|35951|22
1651208330000|2022-04-29 04:58:50|36036.8|35951.8|36037.6|35950.5|36037.6|35955.8|36013|35949|14
1651208340000|2022-04-29 04:59:00|36038.4|35950.9|36028.3|35952.2|36039.7|35952.2|36028.3|35946.6|18
1651208350000|2022-04-29 04:59:10|36028.2|35951.6|36026.3|35950.3|36030|35954.7|36021.9|35948.2|20
1651208360000|2022-04-29 04:59:20|36023.6|35950.1|36028.6|35949.8|36028.6|35954|36021.6|35949.8|12
1651208370000|2022-04-29 04:59:30|36029.5|35949.9|36026.6|35949|36029.5|35953.1|36025.2|35949|11
1651208380000|2022-04-29 04:59:40|36017.3|35945.1|36029.9|35945.5|36036.8|35957.4|36017.3|35943.6|21
1651208390000|2022-04-29 04:59:50|36025.9|35946|36027.7|35946.7|36033.2|35946.9|36024.2|35946|8
1651208400000|2022-04-29 05:00:00|36030.8|35944.8|36016.7|35946.5|36031.6|35949.5|36016.7|35944.8|22
1651208410000|2022-04-29 05:00:10|36021.5|35954.4|36018.4|35950.8|36022.5|35954.9|36016.7|35948.6|16
1651208420000|2022-04-29 05:00:20|36017.6|35949.9|36011.8|35941.8|36017.6|35949.9|36011.8|35941.8|16
1651208430000|2022-04-29 05:00:30|36010.2|35941.7|36015|35946.2|36015.8|35947.3|36010.2|35941.7|17
1651208440000|2022-04-29 05:00:40|36014.9|35945.2|36021.3|35940.3|36023.9|35946|36014.9|35940.3|14
1651208450000|2022-04-29 05:00:50|36020.9|35940|36021.6|35938.7|36022.4|35948.4|36015.6|35935.8|22
1651208460000|2022-04-29 05:01:00|36022.3|35939.1|36015.1|35935.4|36022.3|35939.8|36015.1|35935.4|25
1651208470000|2022-04-29 05:01:10|36015.6|35935.1|36018.6|35932|36018.6|35935.6|36013.9|35932|25
1651208480000|2022-04-29 05:01:20|36017.3|35939.7|36019.3|35936.3|36021.6|35939.7|36016.5|35934.6|26
1651208490000|2022-04-29 05:01:30|36018.9|35935.6|36020.8|35934.1|36020.9|35936.6|36017.6|35933.8|18
1651208500000|2022-04-29 05:01:40|36018|35935.5|36015.1|35934.8|36019.2|35940|36014.3|35934.4|17
1651208510000|2022-04-29 05:01:50|36013.7|35932.1|36012.3|35931.7|36017.5|35937.6|36011.1|35930.9|19
1651208520000|2022-04-29 05:02:00|36014.7|35928.8|36010.2|35937.2|36015.2|35937.7|36004.3|35928.5|29
1651208530000|2022-04-29 05:02:10|36010|35936.2|36010.2|35928.6|36013.9|35937.6|36006.8|35926.4|31
1651208540000|2022-04-29 05:02:20|36009.1|35927.5|36008|35931|36010.2|35934|36005|35926.2|31
1651208550000|2022-04-29 05:02:30|36008.4|35931.1|36006.5|35932.9|36009.8|35934.6|36005.5|35929.6|23
1651208560000|2022-04-29 05:02:40|36007.1|35933.4|36007.1|35931.8|36013.1|35936.7|36003.9|35930.4|27
1651208570000|2022-04-29 05:02:50|36005.8|35931.3|36007.7|35924.7|36007.8|35935.4|36000.8|35924.7|24
1651208580000|2022-04-29 05:03:00|36008.1|35924.3|36007.3|35925.8|36010.6|35934.3|35999.4|35922.7|26
1651208590000|2022-04-29 05:03:10|36007.8|35925.4|36006.3|35924.6|36010.3|35927.2|36005.8|35923.7|22
1651208600000|2022-04-29 05:03:20|36006.1|35924.1|36008|35926.1|36011|35926.1|36006.1|35923.5|21
1651208610000|2022-04-29 05:03:30|36008.3|35925.7|36007.8|35929.8|36008.3|35931.5|36004.1|35925.7|20
1651208620000|2022-04-29 05:03:40|36008.2|35929.7|36010.3|35929.4|36014|35930.7|36007.4|35929.2|19
1651208630000|2022-04-29 05:03:50|36009.9|35929.6|36016|35924.3|36016|35933.3|36004.8|35921.7|18
1651208640000|2022-04-29 05:04:00|36000.2|35928.7|36011.2|35923.6|36012.5|35929.4|36000.2|35921.7|20
1651208650000|2022-04-29 05:04:10|36006.6|35923.9|36008.9|35928.9|36010.7|35930.6|36006.6|35922.6|19
1651208660000|2022-04-29 05:04:20|36008.2|35932.3|36001.8|35925.4|36010.4|35933.3|36001.8|35924.5|28
1651208670000|2022-04-29 05:04:30|36001.6|35925.2|36001.7|35922.7|36009|35926.3|35998|35918.1|33
1651208680000|2022-04-29 05:04:40|36002.2|35922.2|36003.1|35921.6|36003.3|35923.1|36001.1|35921.1|25
1651208690000|2022-04-29 05:04:50|36002.4|35921.4|36009.2|35921.1|36009.2|35931.1|35999.6|35916.9|30
1651208700000|2022-04-29 05:05:00|36002.9|35921.8|36003.8|35917.8|36005.7|35921.8|36001.6|35917.8|28
1651208710000|2022-04-29 05:05:10|36002.2|35918.1|36003.6|35925.3|36004.5|35926.9|35999.7|35918.1|27
1651208720000|2022-04-29 05:05:20|36002.8|35924.7|36003.3|35919.4|36004.8|35924.7|36002.1|35919.4|19
1651208730000|2022-04-29 05:05:30|36005.2|35918.4|36004.5|35925.6|36006.7|35927|36002.2|35917.8|20
1651208740000|2022-04-29 05:05:40|36002.1|35925.7|36002.1|35921.3|36005.2|35925.7|36001.8|35921.3|16
1651208750000|2022-04-29 05:05:50|36002.4|35921.7|36000.5|35920.5|36006.5|35928.2|35997.5|35919.7|23
1651208760000|2022-04-29 05:06:00|35999.7|35921.4|35998.8|35921.2|36003.3|35921.4|35998.7|35919.6|10
1651208770000|2022-04-29 05:06:10|35995.1|35918.9|36004.3|35923.6|36004.3|35926|35995.1|35916.3|20
1651208780000|2022-04-29 05:06:20|36005|35923.4|36002.3|35928.1|36013.4|35930.7|35993.1|35918|21
1651208790000|2022-04-29 05:06:30|35999.9|35923.7|35999.6|35928.9|36014|35934.1|35992.8|35918.7|39
1651208800000|2022-04-29 05:06:40|36007|35928.6|36005.8|35930.5|36018.9|35934|36005.5|35922.5|39
1651208810000|2022-04-29 05:06:50|36003.3|35931.9|36008.4|35929.4|36010.8|35931.9|36001.3|35926.5|31
1651208820000|2022-04-29 05:07:00|36007.9|35931.1|36012.7|35933.8|36020.5|35935.5|36001.4|35924.8|38
1651208830000|2022-04-29 05:07:10|36013.5|35932.1|36010.5|35930.2|36013.5|35937.5|36004.6|35926.5|32
1651208840000|2022-04-29 05:07:20|36009.8|35931.4|36011.2|35927.7|36012|35932.1|36005|35927.7|16
1651208850000|2022-04-29 05:07:30|36011.7|35927.1|36009|35930.4|36014|35933.5|36007.5|35927.1|23
1651208860000|2022-04-29 05:07:40|36009.9|35931.9|36013.9|35932.8|36013.9|35932.9|36008.2|35930.3|17
1651208870000|2022-04-29 05:07:50|36011.2|35932.4|36011|35936.6|36012.2|35937.6|36008.5|35932.4|10
1651208880000|2022-04-29 05:08:00|36009.1|35935.9|35994.3|35935|36009.7|35936.5|35994.3|35928|25
1651208890000|2022-04-29 05:08:10|35994.6|35935.4|35997.1|35932.6|36002.9|35935.4|35993.9|35927.2|26
1651208900000|2022-04-29 05:08:20|35998.2|35932.2|35992.6|35935.7|35998.2|35938.4|35988.4|35931.4|13
1651208910000|2022-04-29 05:08:30|35994.6|35935.3|35994.7|35944.7|36010.9|35945.3|35985.7|35933.1|19
1651208920000|2022-04-29 05:08:40|35993.6|35943.6|35996.6|35938.2|36001.4|35944.9|35992.8|35934.7|15
1651208930000|2022-04-29 05:08:50|35996.1|35937.9|36007.2|35932|36008.9|35943.7|35993.7|35931.2|23
1651208940000|2022-04-29 05:09:00|36006.6|35931.8|36001.1|35937.5|36009.4|35937.7|36000.5|35930.7|19
1651208950000|2022-04-29 05:09:10|36001.2|35935.4|36001|35934.3|36005.1|35946.6|35992.4|35934.1|19
1651208960000|2022-04-29 05:09:20|36002.3|35935|35998.3|35936.5|36002.6|35941.8|35991.8|35935|21
1651208970000|2022-04-29 05:09:30|35999.3|35936.2|35996.6|35934.2|35999.3|35936.6|35994.9|35934.2|8
1651208980000|2022-04-29 05:09:40|35995.2|35934.3|35999.7|35927.7|35999.7|35934.6|35991.5|35927.3|20
1651208990000|2022-04-29 05:09:50|35997.7|35927.6|35989.2|35932.3|35998.3|35932.5|35989.2|35927|24
1651209000000|2022-04-29 05:10:00|35990.3|35930.6|35986.8|35927.3|35996.2|35930.6|35986.8|35925.4|30
1651209010000|2022-04-29 05:10:10|35989|35927.5|35987.4|35924.1|35994.4|35929.2|35986.3|35924.1|30
1651209020000|2022-04-29 05:10:20|35988.2|35924.4|35984|35924.5|35990.3|35926.4|35984|35923.6|22
1651209030000|2022-04-29 05:10:30|35985.5|35923.8|35978.5|35928.5|35985.5|35929.7|35978.5|35923.7|10
1651209040000|2022-04-29 05:10:40|35985.9|35924.9|35987.7|35924.8|35992.9|35937.6|35980.6|35921.7|18
1651209050000|2022-04-29 05:10:50|35990.2|35924.6|35990|35926.3|35991.7|35929.8|35986.1|35921.9|26
1651209060000|2022-04-29 05:11:00|35992.4|35924.9|35985.8|35928.3|35992.9|35933.3|35982.7|35921.9|19
1651209070000|2022-04-29 05:11:10|35986.7|35929|35991.8|35925|35991.8|35931|35986.5|35924.8|15
1651209080000|2022-04-29 05:11:20|35990.6|35925.7|35987.2|35926.7|35990.6|35926.8|35986.8|35921.4|21
1651209090000|2022-04-29 05:11:30|35986.4|35926.3|35988.4|35916.4|35998|35926.3|35984.7|35916.4|32
1651209100000|2022-04-29 05:11:40|35985.9|35917.3|35982.1|35920.4|35989|35921.9|35979.3|35915.5|34
1651209110000|2022-04-29 05:11:50|35980.6|35921|35974.4|35924.4|35991|35928.1|35974.4|35919.9|37
1651209120000|2022-04-29 05:12:00|35983.1|35921|35988.9|35921.8|35996.1|35925.9|35979.4|35917.6|37
1651209130000|2022-04-29 05:12:10|35989.2|35922.8|35989.2|35917.1|36000.7|35927.4|35979.3|35913.2|37
1651209140000|2022-04-29 05:12:20|35992.6|35914.4|35989.5|35921.3|35992.7|35928.2|35975.7|35913.8|28
1651209150000|2022-04-29 05:12:30|35989.2|35921.1|35992.8|35918.7|35992.8|35929.7|35979.7|35918.1|18
1651209160000|2022-04-29 05:12:40|35991.1|35918.9|35990.2|35915.3|35994.1|35920.8|35990|35914.5|16
1651209170000|2022-04-29 05:12:50|35992.5|35914.2|35986|35916.7|35994.5|35925.1|35979.4|35912.1|17
1651209180000|2022-04-29 05:13:00|35983.5|35918.4|35984.6|35921.7|35989|35921.7|35979.9|35913.1|27
1651209190000|2022-04-29 05:13:10|35984.7|35920.9|35981.3|35916.2|35988.4|35924.8|35981.3|35916.2|21
1651209200000|2022-04-29 05:13:20|35981.7|35915.5|35978.6|35916.9|35982.4|35920.4|35978.1|35914.7|23
1651209210000|2022-04-29 05:13:30|35977|35917.2|35978|35919.3|35981.8|35921.2|35976.4|35917.2|19
1651209220000|2022-04-29 05:13:40|35978.4|35919.4|35980.5|35921.3|35982.3|35925.2|35975.2|35919.4|24
1651209230000|2022-04-29 05:13:50|35980.4|35919.9|35980|35912.8|35985.8|35919.9|35977.6|35912.7|20
1651209240000|2022-04-29 05:14:00|35983.7|35913.6|35979.7|35915.6|35983.7|35922.1|35972.1|35912.1|25
1651209250000|2022-04-29 05:14:10|35979.1|35914.5|35974.9|35913.9|35980.5|35924.5|35972.2|35913.9|19
1651209260000|2022-04-29 05:14:20|35975.4|35914.3|35974.5|35917.5|35979.5|35922|35972|35914.3|23
1651209270000|2022-04-29 05:14:30|35970.6|35920.6|35975.3|35917|35975.3|35921.3|35968.2|35915.9|17
1651209280000|2022-04-29 05:14:40|35970.3|35920.3|35975.8|35919.3|35978.2|35925.1|35970.3|35918|15
1651209290000|2022-04-29 05:14:50|35976.8|35920.2|35989.9|35903.3|35991.6|35920.2|35976.8|35903.3|18
1651209300000|2022-04-29 05:15:00|35991.4|35901.8|35986.8|35908.4|35991.4|35913.3|35979.9|35901.8|24
1651209310000|2022-04-29 05:15:10|35985.6|35908.2|35952.2|35932.2|35985.6|35935.7|35952.2|35908.2|12
1651209320000|2022-04-29 05:15:20|35951.3|35931.3|35975.8|35916.6|35978.1|35931.3|35951.3|35914.7|25
1651209330000|2022-04-29 05:15:30|35975.4|35916.5|35976.2|35914.3|35976.6|35916.5|35973.1|35913.8|24
1651209340000|2022-04-29 05:15:40|35977|35914.7|35978.4|35913.4|35980.6|35915|35975|35912.5|20
1651209350000|2022-04-29 05:15:50|35978.5|35913.5|35971.2|35913.8|35978.5|35913.9|35971.2|35912.6|13
1651209360000|2022-04-29 05:16:00|35964.2|35914.2|35975.5|35909.9|35978.7|35914.2|35964.1|35909.6|21
1651209370000|2022-04-29 05:16:10|35974.9|35909.6|35974.2|35914|35977.1|35916.7|35966.7|35909.6|12
1651209380000|2022-04-29 05:16:20|35973.1|35914.3|35973.6|35913.3|35976.3|35914.5|35970.7|35911.8|14
1651209390000|2022-04-29 05:16:30|35972.9|35913.1|35966.7|35916.7|35976.2|35916.7|35966.7|35913.1|8
1651209400000|2022-04-29 05:16:40|35966.9|35916.9|35973.5|35911|35975.5|35916.9|35966.9|35910.3|16
1651209410000|2022-04-29 05:16:50|35971|35911.1|35974.9|35908.6|35979.7|35911.1|35969.6|35907.2|21
1651209420000|2022-04-29 05:17:00|35975.6|35908|35973.9|35912.3|35984.9|35912.9|35970.9|35901.6|26
1651209430000|2022-04-29 05:17:10|35973.6|35911|35964.8|35914.8|35975.2|35919.4|35964.8|35910|23
1651209440000|2022-04-29 05:17:20|35965.3|35915.3|35964|35914|35973.2|35916.2|35964|35910.1|19
1651209450000|2022-04-29 05:17:30|35966.8|35909.6|35969.8|35909.8|35975.8|35914.1|35963.6|35906|22
1651209460000|2022-04-29 05:17:40|35968.9|35910.5|35967.6|35904.7|35972|35912.6|35967.6|35904.7|28
1651209470000|2022-04-29 05:17:50|35966.5|35905.2|35925.5|35846|35966.8|35912.1|35913.2|35820.6|35
1651209480000|2022-04-29 05:18:00|35926|35845.5|35922.1|35843.2|35926|35849.8|35913.9|35842.3|23
1651209490000|2022-04-29 05:18:10|35923.8|35843.1|35916.3|35837.9|35923.8|35843.4|35911.4|35837|23
1651209500000|2022-04-29 05:18:20|35916.1|35838.3|35918.7|35837.4|35919.6|35838.4|35914.7|35832.6|18
1651209510000|2022-04-29 05:18:30|35912.9|35838.2|35920.2|35839.8|35920.2|35842.4|35911.7|35838.2|22
1651209520000|2022-04-29 05:18:40|35919.6|35839.1|35920.2|35838.5|35922.3|35842.1|35917.6|35837.6|28
1651209530000|2022-04-29 05:18:50|35922.1|35838.7|35922.2|35842.5|35925.8|35849.8|35910.6|35837.9|27
1651209540000|2022-04-29 05:19:00|35921.5|35841.6|35920.5|35842.7|35924.5|35843|35919.7|35841.1|16
1651209550000|2022-04-29 05:19:10|35923.2|35841.4|35924.6|35841.4|35928.8|35847.9|35911.3|35837.2|14
1651209560000|2022-04-29 05:19:20|35923.8|35841.7|35921.2|35837.2|35931.8|35841.7|35921.2|35832.2|21
1651209570000|2022-04-29 05:19:30|35920.9|35837|35925|35834.3|35925.1|35840.9|35915.6|35834.2|18
1651209580000|2022-04-29 05:19:40|35926.8|35833.6|35924.8|35833.6|35926.8|35847.7|35910.4|35832.3|24
1651209590000|2022-04-29 05:19:50|35925.7|35833.2|35923.1|35834.2|35946.5|35842.6|35918.9|35827|30
1651209600000|2022-04-29 05:20:00|35924|35836.1|35925|35833.8|35926.4|35836.1|35920.6|35831.3|27
1651209610000|2022-04-29 05:20:10|35925.1|35834.1|35925.3|35833.5|35927|35835.6|35923.1|35832|22
1651209620000|2022-04-29 05:20:20|35924.5|35836.4|35913.6|35833.2|35943.8|35836.4|35913.6|35823.8|28
1651209630000|2022-04-29 05:20:30|35915.4|35831.3|35932.3|35825.6|35933.5|35837.9|35915.3|35825.6|25
1651209640000|2022-04-29 05:20:40|35926.7|35826.6|35925.1|35824.4|35933.2|35826.9|35915.5|35821.6|31
1651209650000|2022-04-29 05:20:50|35922.3|35826|35927.3|35823.5|35928.3|35826|35921.5|35821.6|26
1651209660000|2022-04-29 05:21:00|35929.3|35822.5|35934.9|35829.4|35934.9|35831.2|35925.9|35821.5|27
1651209670000|2022-04-29 05:21:10|35935.6|35829|35930.9|35825.9|35939.4|35832.2|35925|35825.9|25
1651209680000|2022-04-29 05:21:20|35932.7|35826.3|35937.1|35827.2|35938.9|35831.2|35929.2|35826.3|24
1651209690000|2022-04-29 05:21:30|35936|35827.7|35923.9|35845.1|35938.2|35845.1|35922.2|35827.5|22
1651209700000|2022-04-29 05:21:40|35919.6|35843.2|35937.2|35829.1|35941.8|35843.2|35919.6|35828.4|30
1651209710000|2022-04-29 05:21:50|35938.3|35828.3|35941|35836.3|35949.4|35841.6|35933.9|35827.1|30
1651209720000|2022-04-29 05:22:00|35941.5|35836.6|35947.5|35836.3|35948.6|35838.5|35939.6|35833.8|36
1651209730000|2022-04-29 05:22:10|35946.6|35836.9|35940.9|35832.2|35949.4|35837.8|35940.9|35832.2|38
1651209740000|2022-04-29 05:22:20|35947.8|35833.3|35947|35833.2|35952.1|35842.8|35938.2|35831|39
1651209750000|2022-04-29 05:22:30|35945|35836.1|35945.9|35830.7|35953.8|35837.9|35941|35830.2|37
1651209760000|2022-04-29 05:22:40|35948.6|35830.3|35942.7|35831.7|35952.4|35834|35938.4|35829.8|34
1651209770000|2022-04-29 05:22:50|35941.5|35831.9|35932.2|35837.7|35945.5|35840.6|35931.6|35830.6|33
1651209780000|2022-04-29 05:23:00|35933.3|35838|35941.8|35840.1|35942.5|35841.5|35932.6|35835.2|37
1651209790000|2022-04-29 05:23:10|35936.6|35837.7|35934.3|35833.9|35947.4|35839.4|35934.1|35832.5|36
1651209800000|2022-04-29 05:23:20|35936.2|35834|35937.6|35840|35945.7|35845|35934.3|35833.4|34
1651209810000|2022-04-29 05:23:30|35930.5|35842.2|35940.6|35842|35944.2|35847.2|35929.8|35838.9|34
1651209820000|2022-04-29 05:23:40|35927.9|35839.9|35942.9|35836.1|35944.8|35845.9|35927.9|35832.9|39
1651209830000|2022-04-29 05:23:50|35941.3|35834.6|35941.1|35831.5|35943.8|35840.5|35931.6|35830.4|39
1651209840000|2022-04-29 05:24:00|35939.6|35831.9|35940.3|35838.8|35941.6|35843.5|35931.1|35830.8|38
1651209850000|2022-04-29 05:24:10|35942.3|35838.6|35944.3|35831.4|35948.2|35841.5|35929.2|35829.9|36
1651209860000|2022-04-29 05:24:20|35941.4|35834|35942|35834.6|35944.6|35838.9|35930.2|35831|34
1651209870000|2022-04-29 05:24:30|35940.2|35832.2|35932.1|35830.8|35942|35839.5|35923.2|35830.8|29
1651209880000|2022-04-29 05:24:40|35932.2|35830|35927.9|35841.5|35932.2|35847.9|35926.7|35830|21
1651209890000|2022-04-29 05:24:50|35930.8|35841.4|35917.5|35842|35934.7|35847|35917.3|35841.4|23
1651209900000|2022-04-29 05:25:00|35921.2|35838.4|35926.9|35842.6|35937.9|35845.6|35921.2|35834.6|20
1651209910000|2022-04-29 05:25:10|35925.4|35839.3|35922.7|35831.8|35927.7|35849.1|35916.1|35831.8|21
1651209920000|2022-04-29 05:25:20|35933.8|35849.1|35929|35841.9|35933.8|35849.1|35917.5|35832.6|19
1651209930000|2022-04-29 05:25:30|35927.8|35835.9|35926.2|35835.1|35927.8|35839.3|35918|35832.7|22
1651209940000|2022-04-29 05:25:40|35925.7|35835.9|35924.4|35834.5|35925.7|35836|35916.3|35830.6|19
1651209950000|2022-04-29 05:25:50|35924.3|35839.5|35934.5|35839.2|35935.5|35841.9|35921.9|35837|19
1651209960000|2022-04-29 05:26:00|35925.6|35838.8|35930.2|35837.2|35938.8|35840|35924.7|35825|32
1651209970000|2022-04-29 05:26:10|35930.9|35839|35930|35832.8|35941|35839|35926.9|35828.5|34
1651209980000|2022-04-29 05:26:20|35927.7|35832.9|35934.2|35829.2|35938.6|35833.7|35926.1|35827.1|36
1651209990000|2022-04-29 05:26:30|35934.4|35832.5|35934.2|35827.9|35935.1|35836|35925.5|35827.1|35
1651210000000|2022-04-29 05:26:40|35933.8|35828.2|35934.5|35841.8|35934.9|35842.9|35925|35827.4|34
1651210010000|2022-04-29 05:26:50|35928.4|35840.3|35935.6|35826.6|35937.5|35840.3|35926.7|35826.6|36
1651210020000|2022-04-29 05:27:00|35934.9|35826.3|35944.5|35828.7|35947.4|35836.1|35930.7|35824.1|36
1651210030000|2022-04-29 05:27:10|35941.8|35827.6|35935|35842.4|35946.3|35842.4|35932|35827.6|39
1651210040000|2022-04-29 05:27:20|35944.3|35837.7|35939.7|35835|35945|35841.6|35935.1|35834.4|17
1651210050000|2022-04-29 05:27:30|35943.3|35833.6|35935.4|35832.7|35943.9|35838|35931.4|35832.7|17
1651210060000|2022-04-29 05:27:40|35932.3|35834.5|35939.5|35835.2|35939.5|35836.7|35924.3|35832.3|24
1651210070000|2022-04-29 05:27:50|35939.2|35843.9|35930.2|35845.5|35947.4|35846|35929.7|35843.9|16
1651210080000|2022-04-29 05:28:00|35930.7|35833.5|35936.5|35838.3|35942.1|35845.8|35930.6|35831.5|31
1651210090000|2022-04-29 05:28:10|35935.1|35834.3|35945.7|35844.1|35949.4|35844.1|35934.1|35833.5|35
1651210100000|2022-04-29 05:28:20|35941.5|35848.3|35945.9|35837.4|35949.6|35849.2|35937.2|35835.8|37
1651210110000|2022-04-29 05:28:30|35944.4|35837.1|35943.2|35842.8|35945.7|35842.8|35939.9|35830.7|11
1651210120000|2022-04-29 05:28:40|35935.3|35840.6|35940.5|35839.1|35946.9|35840.6|35933.9|35834.1|15
1651210130000|2022-04-29 05:28:50|35942.5|35838|35941.3|35843.9|35942.6|35843.9|35930|35835.8|16
1651210140000|2022-04-29 05:29:00|35931.5|35839.5|35930|35842.7|35943.3|35843.9|35928.5|35839.5|15
1651210150000|2022-04-29 05:29:10|35930.8|35842.6|35934.8|35850.7|35942|35852|35930.8|35842.6|12
1651210160000|2022-04-29 05:29:20|35935.5|35851.6|35933.4|35849.7|35935.5|35851.6|35931.9|35847.3|11
1651210170000|2022-04-29 05:29:30|35933.5|35849.2|35931.6|35844.7|35933.5|35849.2|35925.8|35832.3|19
1651210180000|2022-04-29 05:29:40|35928.8|35842.8|35931|35842|35935.8|35843.3|35923|35840|23
1651210190000|2022-04-29 05:29:50|35929.3|35841.6|35930.2|35839.8|35933.6|35843.1|35927.3|35838.3|10
1651210200000|2022-04-29 05:30:00|35928.5|35841|35932.6|35840.7|35934.1|35842.2|35928.5|35834.5|14
1651210210000|2022-04-29 05:30:10|35933.1|35839.7|35928.2|35836|35936.9|35840.6|35927.3|35830.7|23
1651210220000|2022-04-29 05:30:20|35927.8|35836.8|35932.4|35835.3|35932.7|35837.2|35927|35832|16
1651210230000|2022-04-29 05:30:30|35933.3|35836.2|35933|35841.9|35943.2|35847.9|35923|35827.8|20
1651210240000|2022-04-29 05:30:40|35927.9|35841.7|35928.9|35833.1|35947|35841.7|35927.9|35830.1|21
1651210250000|2022-04-29 05:30:50|35929.4|35832.7|35936.5|35840.4|35943.9|35840.4|35929.4|35832.6|25
1651210260000|2022-04-29 05:31:00|35936.1|35838.8|35929.6|35829|35936.5|35840.6|35925.9|35829|18
1651210270000|2022-04-29 05:31:10|35928.4|35828.9|35928|35829.9|35930.2|35832.8|35928|35827.1|25
1651210280000|2022-04-29 05:31:20|35928.1|35832|35921.7|35832|35928.9|35832|35921.7|35827.2|16
1651210290000|2022-04-29 05:31:30|35922.4|35832.1|35927|35832.2|35931.5|35839.4|35922.4|35832.1|18
1651210300000|2022-04-29 05:31:40|35927.7|35847.2|35926.2|35820.8|35932.4|35847.2|35922.1|35820.8|28
1651210310000|2022-04-29 05:31:50|35925|35821.9|35926.7|35828.2|35927|35828.6|35919.5|35821|16
1651210320000|2022-04-29 05:32:00|35928.2|35828.7|35931.2|35837.7|35934.8|35841.5|35928.2|35828.7|22
1651210330000|2022-04-29 05:32:10|35931.3|35837.5|35933.7|35837|35939.7|35844.1|35929.3|35832.1|19
1651210340000|2022-04-29 05:32:20|35931|35835.9|35933.6|35832.5|35933.6|35837.5|35930.1|35832.5|18
1651210350000|2022-04-29 05:32:30|35931.5|35832.6|35938.6|35846.5|35944.1|35847.6|35930.6|35832.6|23
1651210360000|2022-04-29 05:32:40|35939.2|35843.8|35943.6|35850.6|35948.3|35850.6|35937.2|35834.5|36
1651210370000|2022-04-29 05:32:50|35941.6|35845.3|35946.6|35841.5|35949.9|35851|35941.3|35838.4|37
1651210380000|2022-04-29 05:33:00|35946.1|35843.5|35949.4|35836.6|35950.9|35851.4|35942.4|35833.6|38
1651210390000|2022-04-29 05:33:10|35952.6|35835.6|35950.4|35840|35955.4|35848.7|35942.8|35835.2|35
1651210400000|2022-04-29 05:33:20|35949.6|35840.1|35939.4|35843.9|35953.3|35846.2|35937.6|35838.9|36
1651210410000|2022-04-29 05:33:30|35946.9|35840|35946.1|35843.2|35947.7|35844.6|35938.7|35838.1|30
1651210420000|2022-04-29 05:33:40|35946.4|35845.2|35944.3|35843.3|35949.6|35845.9|35931.7|35837.4|31
1651210430000|2022-04-29 05:33:50|35946.1|35844.5|35945|35840.2|35949.9|35845.4|35942.2|35836.7|23
1651210440000|2022-04-29 05:34:00|35945.3|35838.6|35936.4|35836.5|35947.4|35841|35934|35834.7|26
1651210450000|2022-04-29 05:34:10|35933.2|35835.1|35928.8|35828.6|35934|35836.2|35923.2|35827.8|20
1651210460000|2022-04-29 05:34:20|35927.3|35827.8|35926.8|35831.3|35931.7|35833.8|35919.2|35827.2|21
1651210470000|2022-04-29 05:34:30|35925.6|35829.7|35924.3|35832.5|35929.4|35836.4|35922.5|35829.7|27
1651210480000|2022-04-29 05:34:40|35923.5|35832.6|35923.9|35829.7|35927.7|35834.4|35921.8|35829.7|22
1651210490000|2022-04-29 05:34:50|35923.8|35834.3|35928.1|35832.4|35929.4|35837.1|35923.8|35831.4|13
1651210500000|2022-04-29 05:35:00|35923.3|35838.4|35924.1|35831.7|35931.6|35847.4|35918.6|35831.7|18
1651210510000|2022-04-29 05:35:10|35916.3|35832|35920.1|35831|35929.3|35840.8|35916.3|35825.1|27
1651210520000|2022-04-29 05:35:20|35916.2|35834.9|35918.2|35829.5|35919.7|35834.9|35916.2|35829.5|22
1651210530000|2022-04-29 05:35:30|35919.6|35829.7|35918.4|35832.2|35919.6|35837.3|35914.1|35829|13
1651210540000|2022-04-29 05:35:40|35918|35831.8|35916.5|35827.2|35922.7|35833.3|35916.5|35827.2|12
1651210550000|2022-04-29 05:35:50|35916.6|35827.4|35927.2|35826|35927.4|35835.4|35916.6|35826|26
1651210560000|2022-04-29 05:36:00|35927.5|35826.3|35931.4|35820.3|35931.8|35833.8|35915.7|35817.9|21
1651210570000|2022-04-29 05:36:10|35927.1|35821|35923.3|35822.8|35931.5|35823.6|35923.3|35820.4|17
1651210580000|2022-04-29 05:36:20|35929.7|35819.8|35925.5|35821.9|35930.2|35823.5|35924.1|35819.5|13
1651210590000|2022-04-29 05:36:30|35925.8|35819.8|35918.2|35838.5|35926.6|35838.5|35916.4|35819.8|22
1651210600000|2022-04-29 05:36:40|35920.2|35839|35913.7|35817.8|35930.3|35839|35898.7|35810.1|33
1651210610000|2022-04-29 05:36:50|35915.2|35818.8|35908.2|35808.2|35917.2|35819.7|35895.5|35807.7|34
1651210620000|2022-04-29 05:37:00|35907.9|35808|35904.1|35810.9|35910.6|35817.6|35898.3|35807.3|32
1651210630000|2022-04-29 05:37:10|35905.7|35809.2|35912.1|35802|35912.1|35810|35890.5|35802|28
1651210640000|2022-04-29 05:37:20|35909.3|35800.6|35891.3|35803.6|35913.7|35804.3|35889.4|35799.8|27
1651210650000|2022-04-29 05:37:30|35891.2|35803.8|35888.4|35803.9|35900.2|35806.6|35886.7|35803|26
1651210660000|2022-04-29 05:37:40|35889.3|35804.7|35891.2|35807.9|35902.3|35808.6|35888.4|35803.8|24
1651210670000|2022-04-29 05:37:50|35890.8|35810.7|35900.7|35809.8|35906|35820|35890.8|35809.5|21
1651210680000|2022-04-29 05:38:00|35897.3|35808.8|35899|35815|35900.4|35815.2|35896.1|35807.8|20
1651210690000|2022-04-29 05:38:10|35897.1|35814.3|35902|35807.2|35908.2|35814.6|35895.8|35804.7|22
1651210700000|2022-04-29 05:38:20|35900.4|35814.1|35902.7|35807.2|35905.4|35814.1|35899.1|35807.2|20
1651210710000|2022-04-29 05:38:30|35902|35809.6|35902.3|35814.1|35904|35814.1|35898|35808.1|19
1651210720000|2022-04-29 05:38:40|35902.8|35814.7|35907.6|35813|35908.5|35820.6|35901.2|35811.5|32
1651210730000|2022-04-29 05:38:50|35905.2|35815|35909.6|35807.1|35910.2|35815.9|35904|35807.1|11
1651210740000|2022-04-29 05:39:00|35909.9|35812.2|35907|35811.4|35909.9|35814|35904.9|35810.2|15
1651210750000|2022-04-29 05:39:10|35908.7|35811.2|35902.7|35814.5|35908.7|35817.6|35902.7|35809.9|11
1651210760000|2022-04-29 05:39:20|35890.3|35815.3|35898.7|35812.5|35908.6|35821.6|35889.5|35805.6|13
1651210770000|2022-04-29 05:39:30|35901.2|35811.2|35896.9|35811.4|35901.2|35820.8|35892.9|35810.4|18
1651210780000|2022-04-29 05:39:40|35897.2|35811.6|35908.7|35827.5|35921.2|35827.5|35897.2|35811.6|24
1651210790000|2022-04-29 05:39:50|35909.1|35826.3|35912|35817.4|35916.4|35826.3|35901|35814.7|30
1651210800000|2022-04-29 05:40:00|35908.3|35818.9|35909|35819|35918.6|35824.7|35907.4|35816.9|30
1651210810000|2022-04-29 05:40:10|35921.6|35819.2|35906.5|35819|35921.6|35824.2|35902.3|35813.3|32
1651210820000|2022-04-29 05:40:20|35904.2|35819.7|35919|35819.9|35926.9|35827.9|35904.2|35815.2|34
1651210830000|2022-04-29 05:40:30|35917.8|35821.1|35912.7|35816.8|35917.9|35821.1|35912.3|35816.8|8
1651210840000|2022-04-29 05:40:40|35907.8|35818.3|35920.8|35819.4|35922.2|35826.5|35907.8|35818.2|22
1651210850000|2022-04-29 05:40:50|35919.2|35817.4|35924.4|35818.8|35924.4|35820.3|35911.8|35815.9|32
1651210860000|2022-04-29 05:41:00|35922.6|35819|35925.9|35825|35925.9|35827.7|35920.2|35817.7|12
1651210870000|2022-04-29 05:41:10|35925.3|35824|35918|35824|35927|35825.8|35907.3|35812.5|27
1651210880000|2022-04-29 05:41:20|35920.6|35823|35915.8|35820.9|35937.7|35829.8|35907.3|35816.9|21
1651210890000|2022-04-29 05:41:30|35929.2|35819.6|35922.6|35825.8|35932.6|35831.2|35914.2|35818.1|26
1651210900000|2022-04-29 05:41:40|35923.9|35825.9|35925.8|35826|35926.3|35826|35915.6|35822.8|22
1651210910000|2022-04-29 05:41:50|35925.7|35825.9|35914.3|35827.3|35926|35829.2|35912.4|35820.3|19
1651210920000|2022-04-29 05:42:00|35913|35827.7|35918.4|35832.5|35923.9|35832.5|35911|35824.1|23
1651210930000|2022-04-29 05:42:10|35916.6|35832.3|35911.3|35831.3|35920.5|35832.6|35911.3|35824.1|15
1651210940000|2022-04-29 05:42:20|35915.7|35833.7|35911.9|35825.2|35918.7|35833.7|35911.9|35825.2|16
1651210950000|2022-04-29 05:42:30|35908.6|35822.6|35911.8|35822.9|35913.5|35824.4|35907.6|35820.4|18
1651210960000|2022-04-29 05:42:40|35912.2|35823.1|35911.4|35818|35913.1|35823.6|35907.5|35818|15
1651210970000|2022-04-29 05:42:50|35916.8|35822.4|35920.7|35828.4|35920.7|35828.7|35908.9|35821|26
1651210980000|2022-04-29 05:43:00|35919.3|35825.4|35914.3|35815.8|35919.4|35827.3|35903.7|35813.8|29
1651210990000|2022-04-29 05:43:10|35913.3|35814.6|35915.1|35827.3|35919|35827.3|35904|35814.6|21
1651211000000|2022-04-29 05:43:20|35914|35827|35910.9|35824.2|35920.5|35828.1|35905.9|35824.2|24
1651211010000|2022-04-29 05:43:30|35911.5|35824.4|35915|35831.5|35918.1|35832.8|35911.5|35823.5|19
1651211020000|2022-04-29 05:43:40|35910.2|35829.7|35914.1|35831.1|35918.3|35832.8|35910.2|35829.7|14
1651211030000|2022-04-29 05:43:50|35916.7|35832|35905.9|35825.3|35917|35835.2|35897.2|35825.3|11
1651211040000|2022-04-29 05:44:00|35904.6|35826.5|35912.7|35818.6|35921.5|35835.5|35901.4|35814.9|30
1651211050000|2022-04-29 05:44:10|35917.6|35818.9|35922.2|35821|35922.2|35828.5|35910.1|35817.3|34
1651211060000|2022-04-29 05:44:20|35919.9|35822.3|35910.2|35824.3|35921.7|35827.9|35910.2|35821.3|21
1651211070000|2022-04-29 05:44:30|35912.5|35822.8|35914.8|35815.6|35914.8|35824.8|35910.4|35815.3|21
1651211080000|2022-04-29 05:44:40|35914.7|35815.5|35913.4|35818.4|35914.7|35824.9|35907.3|35813.9|16
1651211090000|2022-04-29 05:44:50|35909.9|35818.9|35921.2|35817.6|35926.4|35833.6|35909.9|35815.7|37
1651211100000|2022-04-29 05:45:00|35920.2|35816.9|35908.8|35820.7|35926.5|35831.2|35908.3|35815.7|33
1651211110000|2022-04-29 05:45:10|35909.6|35821.6|35916.6|35820.7|35917.9|35825.2|35909.4|35819|18
1651211120000|2022-04-29 05:45:20|35917|35821.4|35917.1|35826.3|35917.5|35826.3|35911.3|35819.2|18
1651211130000|2022-04-29 05:45:30|35915.5|35827.9|35921|35826.7|35927.3|35831.8|35907.4|35820|25
1651211140000|2022-04-29 05:45:40|35917.1|35829.2|35926.6|35820.7|35930|35836.8|35912.4|35815.7|32
1651211150000|2022-04-29 05:45:50|35922.8|35829.8|35922.2|35825.4|35931.3|35835.9|35916.8|35822.6|30
1651211160000|2022-04-29 05:46:00|35922|35823.7|35924.5|35825.8|35928.6|35832.6|35918.8|35823.7|36
1651211170000|2022-04-29 05:46:10|35925.3|35826.4|35919.8|35823.9|35930.9|35827.7|35916.9|35823.9|22
1651211180000|2022-04-29 05:46:20|35911.2|35828.2|35910.2|35829.2|35922.5|35830.6|35910.2|35825.5|11
1651211190000|2022-04-29 05:46:30|35909.2|35829|35918.2|35832.2|35934.8|35834.6|35900.8|35820.3|15
1651211200000|2022-04-29 05:46:40|35916.1|35829.3|35917.2|35825.5|35928.1|35829.3|35915.8|35818.5|22
1651211210000|2022-04-29 05:46:50|35916.1|35822.4|35913.6|35827.3|35918.5|35828.6|35911|35821.5|20
1651211220000|2022-04-29 05:47:00|35922.9|35826.8|35920.5|35829.8|35922.9|35829.8|35915.4|35825.4|9
1651211230000|2022-04-29 05:47:10|35920.9|35824.7|35919.8|35825.8|35922.7|35827.5|35919.4|35824|11
1651211240000|2022-04-29 05:47:20|35918.3|35825.7|35911.4|35830|35918.3|35831.1|35909.4|35823.1|11
1651211250000|2022-04-29 05:47:30|35920.1|35825.1|35916.7|35829.9|35921.2|35832|35906.7|35825.1|12
1651211260000|2022-04-29 05:47:40|35916.4|35828.9|35908.1|35822.5|35920.4|35835.2|35897.9|35819.6|9
1651211270000|2022-04-29 05:47:50|35909.3|35822.2|35918.1|35828|35920.6|35829.4|35908.5|35822.2|13
1651211280000|2022-04-29 05:48:00|35913.1|35826.2|35913.7|35823.4|35915.4|35829.7|35906.1|35823.1|17
1651211290000|2022-04-29 05:48:10|35911.5|35823.6|35912.7|35819.9|35913.3|35824.1|35909|35818.2|13
1651211300000|2022-04-29 05:48:20|35913|35818.7|35906.9|35816.7|35913.1|35822|35904.9|35816.7|15
1651211310000|2022-04-29 05:48:30|35915.2|35820.4|35907.4|35806.2|35918|35824|35903.1|35805.7|10
1651211320000|2022-04-29 05:48:40|35909.6|35817.2|35908|35817.5|35910|35820.9|35900.3|35814.1|17
1651211330000|2022-04-29 05:48:50|35908.2|35816|35908|35819.1|35909.5|35823.5|35902.7|35816|12
1651211340000|2022-04-29 05:49:00|35908.2|35818.9|35907.4|35824.5|35908.2|35825.1|35898.2|35818.5|13
1651211350000|2022-04-29 05:49:10|35905.1|35823.5|35898.9|35822.5|35908.9|35823.5|35898.9|35819.5|14
1651211360000|2022-04-29 05:49:20|35900.9|35816.6|35902.3|35824.5|35906.9|35827.6|35889.6|35811|12
1651211370000|2022-04-29 05:49:30|35891.5|35823.1|35901.1|35821.7|35902.6|35825.3|35891.5|35821.7|18
1651211380000|2022-04-29 05:49:40|35899.6|35821.2|35906.7|35825.6|35906.7|35825.9|35898.9|35820.4|16
1651211390000|2022-04-29 05:49:50|35905.2|35824.5|35902.9|35817.9|35906.6|35824.6|35900.3|35817.3|8
1651211400000|2022-04-29 05:50:00|35911.6|35814.4|35903.7|35808.9|35911.6|35814.4|35893.7|35802.1|29
1651211410000|2022-04-29 05:50:10|35905.1|35810.3|35897.4|35809.3|35905.1|35814.3|35890.6|35805.9|23
1651211420000|2022-04-29 05:50:20|35898.2|35810.7|35899|35811.4|35900.8|35814.6|35894.6|35807.6|23
1651211430000|2022-04-29 05:50:30|35901.3|35811.3|35899.3|35814.3|35901.3|35815.7|35893.9|35809.7|17
1651211440000|2022-04-29 05:50:40|35899.7|35812.3|35898.9|35805.6|35905.9|35812.3|35898.9|35804.8|18
1651211450000|2022-04-29 05:50:50|35898.8|35803.6|35898|35808.6|35902.3|35816.5|35895.5|35803.6|17
1651211460000|2022-04-29 05:51:00|35898.6|35810|35891.5|35808|35899.4|35810.2|35891.1|35802.4|27
1651211470000|2022-04-29 05:51:10|35891.1|35807.3|35892.6|35797.5|35894.4|35807.3|35890.4|35796.5|29
1651211480000|2022-04-29 05:51:20|35890.2|35798.9|35894.1|35799.6|35895|35809.2|35889.6|35797.8|24
1651211490000|2022-04-29 05:51:30|35888.3|35797|35894.2|35800|35899.6|35803.1|35882.5|35789.3|17
1651211500000|2022-04-29 05:51:40|35889.8|35800.9|35896.1|35813.7|35899.7|35813.7|35889.2|35798.9|20
1651211510000|2022-04-29 05:51:50|35896.3|35812.9|35899.8|35812.4|35899.8|35812.9|35891.6|35807|25
1651211520000|2022-04-29 05:52:00|35904.9|35805.4|35900.1|35811.2|35904.9|35817.3|35898.5|35800.7|19
1651211530000|2022-04-29 05:52:10|35899.3|35810.8|35898|35812.3|35901.4|35813.8|35898|35810.8|14
1651211540000|2022-04-29 05:52:20|35897.1|35812|35905.7|35809.9|35905.7|35813.5|35895.5|35808.5|11
1651211550000|2022-04-29 05:52:30|35905.6|35808.3|35903.8|35816.3|35905.6|35819.3|35902.3|35808.3|23
1651211560000|2022-04-29 05:52:40|35904|35814.5|35904.1|35815.2|35905.9|35816.5|35902.6|35814.3|17
1651211570000|2022-04-29 05:52:50|35903.4|35814.5|35908.9|35815.3|35909.8|35818|35901.8|35811.5|18
1651211580000|2022-04-29 05:53:00|35910.5|35814|35901.6|35811.2|35910.5|35817.8|35891.9|35809.5|23
1651211590000|2022-04-29 05:53:10|35902.8|35811.8|35902.7|35813.5|35903.7|35822.6|35892.3|35810.6|21
1651211600000|2022-04-29 05:53:20|35903.7|35814.7|35892|35809|35903.7|35817|35890.1|35807.1|28
1651211610000|2022-04-29 05:53:30|35893.6|35807.8|35898.4|35809.2|35898.4|35809.8|35893.6|35806.7|18
1651211620000|2022-04-29 05:53:40|35893.5|35812.9|35894.5|35808.5|35896.6|35813.6|35892.2|35808.5|18
1651211630000|2022-04-29 05:53:50|35893.4|35806.5|35898.7|35804.9|35902.4|35813.2|35878.6|35802.8|20
1651211640000|2022-04-29 05:54:00|35898.6|35803.3|35895.7|35800.4|35899.1|35805.5|35892.1|35800.4|17
1651211650000|2022-04-29 05:54:10|35896.9|35800.1|35898|35803.2|35899.3|35804.8|35893|35799.8|14
1651211660000|2022-04-29 05:54:20|35897.7|35805.3|35878.3|35809.3|35897.8|35812.7|35877.8|35804.8|11
1651211670000|2022-04-29 05:54:30|35897.5|35809.8|35898.1|35809.6|35898.5|35810.6|35891.6|35807.6|8
1651211680000|2022-04-29 05:54:40|35897.9|35807.6|35888.9|35811.8|35898|35813.5|35886.6|35807.6|11
1651211690000|2022-04-29 05:54:50|35886.7|35808.9|35898.7|35808|35899.2|35808.9|35883.3|35800.4|15
1651211700000|2022-04-29 05:55:00|35893.1|35809.5|35893|35809.4|35897.5|35811.1|35893|35809.4|15
1651211710000|2022-04-29 05:55:10|35890.7|35808.6|35895|35810|35898.6|35811.2|35890.7|35808.6|12
1651211720000|2022-04-29 05:55:20|35895.1|35810.1|35897|35798.3|35910|35816|35893.2|35798.3|15
1651211730000|2022-04-29 05:55:30|35888.6|35803.9|35899.8|35807.1|35900.3|35809.2|35883.3|35800.4|14
1651211740000|2022-04-29 05:55:40|35896.4|35807.4|35901.6|35810.6|35902|35810.6|35896.3|35805.8|10
1651211750000|2022-04-29 05:55:50|35902.2|35810.7|35900.9|35810.8|35902.7|35811.3|35899.1|35807.1|17
1651211760000|2022-04-29 05:56:00|35901.2|35810.5|35900.4|35813.2|35902.5|35813.2|35897|35810|21
1651211770000|2022-04-29 05:56:10|35900.1|35813|35903.9|35815|35905.1|35815.9|35899.6|35813|12
1651211780000|2022-04-29 05:56:20|35905.4|35815.7|35903.8|35815.2|35907.7|35816.7|35893.2|35808.7|18
1651211790000|2022-04-29 05:56:30|35908.9|35817.7|35907.8|35809.5|35914|35820|35900.2|35809.5|23
1651211800000|2022-04-29 05:56:40|35908.3|35813|35902.9|35813|35908.9|35814.4|35902.9|35810.8|12
1651211810000|2022-04-29 05:56:50|35898.8|35812.3|35902.2|35811.6|35903|35812.3|35898.8|35809.8|13
1651211820000|2022-04-29 05:57:00|35900.9|35810.6|35905|35817.3|35906.9|35818.2|35898.9|35808.7|13
1651211830000|2022-04-29 05:57:10|35903.6|35816.7|35904.8|35817.3|35907.8|35818.8|35903|35816|15
1651211840000|2022-04-29 05:57:20|35907.9|35818.8|35899.6|35812.5|35907.9|35818.8|35899.6|35812.5|11
1651211850000|2022-04-29 05:57:30|35894.6|35811.9|35919|35807.6|35922.1|35812.3|35894.1|35801.8|18
1651211860000|2022-04-29 05:57:40|35917.3|35807.9|35912.9|35809.5|35920.8|35811.2|35904.6|35803.6|12
1651211870000|2022-04-29 05:57:50|35910.4|35810.6|35921.1|35808.2|35923.6|35813.8|35910.4|35808.2|13
1651211880000|2022-04-29 05:58:00|35920.3|35807.6|35921.2|35807|35921.2|35811.4|35916.3|35807|13
1651211890000|2022-04-29 05:58:10|35918.6|35806.9|35915.9|35799.8|35918.6|35814.9|35902|35795|17
1651211900000|2022-04-29 05:58:20|35908.9|35800.8|35914.5|35801.7|35919.4|35803.6|35908.9|35795.9|23
1651211910000|2022-04-29 05:58:30|35915.7|35800.2|35907.3|35802.4|35918|35803.4|35903|35799.7|13
1651211920000|2022-04-29 05:58:40|35906.1|35802.8|35910.5|35799.1|35911.2|35803|35906.1|35799.1|13
1651211930000|2022-04-29 05:58:50|35909.6|35798.4|35911.5|35801.1|35914|35803.7|35906|35797.3|15
1651211940000|2022-04-29 05:59:00|35915|35800.2|35914.9|35800.6|35915|35804.1|35911.9|35799|12
1651211950000|2022-04-29 05:59:10|35908.5|35798|35917.3|35804.6|35918.9|35808.5|35901.7|35798|29
1651211960000|2022-04-29 05:59:20|35918.6|35802.7|35917.3|35804.7|35921.5|35810.4|35916.8|35801.7|16
1651211970000|2022-04-29 05:59:30|35914.8|35805.5|35922.4|35804.3|35922.4|35809.3|35914.8|35803.4|23
1651211980000|2022-04-29 05:59:40|35922|35804.9|35918|35805.7|35927.4|35809.9|35914.7|35804.9|18
1651211990000|2022-04-29 05:59:50|35934.2|35814.2|35928.5|35809.2|35934.2|35814.2|35916.1|35803.3|11
1651212000000|2022-04-29 06:00:00|35905.2|35820.6|35910.5|35830.3|35919|35831.1|35903.3|35812|33
1651212010000|2022-04-29 06:00:10|35909.9|35831.3|35909|35828.9|35911.4|35831.3|35905.1|35827.1|19
1651212020000|2022-04-29 06:00:20|35911.2|35829.6|35914.6|35835.8|35914.8|35835.8|35907.1|35829.6|27
1651212030000|2022-04-29 06:00:30|35914.5|35834.9|35917.8|35835.1|35918.7|35841.2|35910.8|35834.3|20
1651212040000|2022-04-29 06:00:40|35919.2|35826.3|35918.6|35836.6|35924.1|35838.6|35912.7|35826.3|26
1651212050000|2022-04-29 06:00:50|35919.4|35836.8|35921.5|35835.5|35931.2|35845.3|35908.4|35834.3|26
1651212060000|2022-04-29 06:01:00|35927.1|35840.2|35919.6|35841.2|35931.3|35843.8|35916.4|35837.7|32
1651212070000|2022-04-29 06:01:10|35919.5|35841.4|35920.2|35839.9|35923.2|35842.4|35916.6|35837.3|20
1651212080000|2022-04-29 06:01:20|35919.9|35839.6|35915.7|35836.4|35928|35850.6|35915.7|35836.3|27
1651212090000|2022-04-29 06:01:30|35915.2|35835.5|35916.2|35833.7|35920.9|35837.3|35910.8|35828|27
1651212100000|2022-04-29 06:01:40|35920.6|35833.5|35918.2|35838.1|35922|35838.1|35910.2|35830.2|23
1651212110000|2022-04-29 06:01:50|35919.3|35837.8|35920.6|35836.5|35924.1|35840.7|35918.7|35836.5|19
1651212120000|2022-04-29 06:02:00|35919|35838|35919.4|35843.4|35919.4|35845.1|35915.7|35838|28
1651212130000|2022-04-29 06:02:10|35920.6|35843|35919|35839.9|35920.6|35844|35913.9|35838.7|28
1651212140000|2022-04-29 06:02:20|35919.6|35841.6|35917.9|35840.8|35919.7|35841.8|35916.4|35838|22
1651212150000|2022-04-29 06:02:30|35917.8|35839|35923.4|35841.7|35927.5|35849|35905|35839|22
1651212160000|2022-04-29 06:02:40|35917.7|35841.5|35920.1|35835.2|35921.3|35842.9|35917.7|35835|24
1651212170000|2022-04-29 06:02:50|35920.8|35835|35914.1|35840.4|35920.8|35840.9|35910.3|35835|13
1651212180000|2022-04-29 06:03:00|35920.7|35843.2|35922.2|35847.8|35922.6|35849.2|35917|35843.2|24
1651212190000|2022-04-29 06:03:10|35921.5|35848.8|35920.6|35849.5|35922.2|35850.9|35916.8|35847.6|26
1651212200000|2022-04-29 06:03:20|35921|35848.9|35924.5|35844|35925|35849.6|35917.9|35841.9|24
1651212210000|2022-04-29 06:03:30|35924.6|35843|35922.8|35845.5|35924.6|35845.9|35910.1|35839.5|34
1651212220000|2022-04-29 06:03:40|35923.1|35846|35916.9|35847.2|35923.3|35847.6|35915.4|35842.5|28
1651212230000|2022-04-29 06:03:50|35915.9|35846.1|35916.8|35844.7|35919.8|35847.2|35915.7|35844.2|26
1651212240000|2022-04-29 06:04:00|35917.8|35845.1|35911.7|35838.4|35917.8|35848|35908|35838.4|34
1651212250000|2022-04-29 06:04:10|35912.8|35838.7|35913.9|35839.9|35916.9|35840.8|35911.1|35833.1|34
1651212260000|2022-04-29 06:04:20|35914.5|35840.9|35912.2|35842.8|35916.5|35844.3|35911.5|35838.1|22
1651212270000|2022-04-29 06:04:30|35912.8|35843.4|35912.6|35837.8|35914|35843.4|35911.1|35837.6|17
1651212280000|2022-04-29 06:04:40|35913.6|35838.1|35906.6|35838.6|35914.2|35842|35905.8|35836.3|26
1651212290000|2022-04-29 06:04:50|35906.9|35838.7|35905.1|35826.6|35911.1|35838.7|35902.6|35825.7|30
1651212300000|2022-04-29 06:05:00|35907.3|35826.9|35904|35837.5|35907.4|35839.3|35899.8|35826.9|37
1651212310000|2022-04-29 06:05:10|35903.9|35837.4|35899.5|35831.4|35905|35838.3|35894.3|35831.3|28
1651212320000|2022-04-29 06:05:20|35893.9|35822|35893.5|35825.1|35905.3|35832.3|35886.5|35817.3|39
1651212330000|2022-04-29 06:05:30|35893|35826.6|35893.3|35828.5|35895.4|35829.1|35886.9|35823.1|23
1651212340000|2022-04-29 06:05:40|35893.9|35826.5|35892.4|35827.7|35896.3|35830.4|35891.5|35825.7|22
1651212350000|2022-04-29 06:05:50|35893.2|35828.5|35907.5|35833.4|35911|35837.5|35891.6|35812.8|34
1651212360000|2022-04-29 06:06:00|35908|35834.7|35906|35832.8|35908|35834.8|35903.7|35831.9|25
1651212370000|2022-04-29 06:06:10|35906.4|35831.8|35902.1|35826.2|35906.7|35832.8|35893.5|35825.6|33
1651212380000|2022-04-29 06:06:20|35901|35825.5|35893.2|35831.4|35902.5|35831.8|35893.2|35824.9|22
1651212390000|2022-04-29 06:06:30|35893.7|35827.3|35894.8|35829.4|35895.5|35829.4|35887.9|35825.5|28
1651212400000|2022-04-29 06:06:40|35894.7|35829.1|35893.8|35825.7|35895.2|35829.4|35886.5|35823.7|22
1651212410000|2022-04-29 06:06:50|35895.9|35824.4|35897.4|35825.5|35903.2|35830.5|35890.4|35821.5|23
1651212420000|2022-04-29 06:07:00|35899.8|35829.3|35893.7|35832.1|35899.8|35832.8|35889|35828.1|28
1651212430000|2022-04-29 06:07:10|35892.4|35832.8|35894.1|35831.6|35894.6|35833.1|35891.2|35830.3|17
1651212440000|2022-04-29 06:07:20|35893.8|35832.5|35886.6|35836.6|35893.9|35836.6|35885.9|35831.6|22
1651212450000|2022-04-29 06:07:30|35890.4|35833|35895.2|35831.4|35895.2|35836.7|35886.2|35830.3|26
1651212460000|2022-04-29 06:07:40|35895.7|35829.2|35896.1|35830.2|35903|35853.8|35870.8|35829.2|22
1651212470000|2022-04-29 06:07:50|35896.2|35830.8|35894.1|35826|35898.7|35832.9|35880.6|35823.5|20
1651212480000|2022-04-29 06:08:00|35894.2|35826.4|35896.4|35833.8|35901|35839.9|35888.4|35826.4|35
1651212490000|2022-04-29 06:08:10|35896.3|35835.2|35893.8|35843.8|35898.4|35843.8|35890.5|35832|29
1651212500000|2022-04-29 06:08:20|35897.9|35839.2|35891.7|35841.7|35898.4|35842|35891.7|35836.3|18
1651212510000|2022-04-29 06:08:30|35891.1|35841.1|35880.7|35830.7|35893.5|35841.6|35880|35824.1|32
1651212520000|2022-04-29 06:08:40|35884.9|35826.6|35883.2|35823.8|35886.8|35828|35878|35822.6|20
1651212530000|2022-04-29 06:08:50|35881.7|35823.1|35882.5|35817.8|35882.5|35823.1|35877.1|35817.2|19
1651212540000|2022-04-29 06:09:00|35881.4|35818.2|35885.4|35825.9|35895.7|35826.6|35877.7|35817.6|37
1651212550000|2022-04-29 06:09:10|35886.9|35825.3|35889.2|35824.3|35889.6|35826.3|35886.3|35824.2|26
1651212560000|2022-04-29 06:09:20|35891.7|35823.3|35887.6|35822.1|35894|35831.6|35877.9|35812.7|31
1651212570000|2022-04-29 06:09:30|35890.6|35817.7|35886.7|35820.6|35890.6|35824.2|35884.5|35817.7|15
1651212580000|2022-04-29 06:09:40|35889|35820.1|35886.7|35828.7|35890.9|35831.7|35878.4|35819.4|19
1651212590000|2022-04-29 06:09:50|35886.1|35828.2|35887.6|35825.4|35888.9|35828.2|35885.3|35825.3|17
1651212600000|2022-04-29 06:10:00|35888.9|35825.2|35895.6|35830.9|35898.9|35834.5|35884.5|35822.8|28
1651212610000|2022-04-29 06:10:10|35893|35831.1|35893.6|35830.6|35893.8|35831.8|35890.9|35829.4|22
1651212620000|2022-04-29 06:10:20|35894.2|35830.9|35892.2|35832|35894.2|35832.1|35890|35827.9|23
1651212630000|2022-04-29 06:10:30|35893.6|35831.1|35896.2|35833.8|35899.6|35840.9|35887.5|35827.7|27
1651212640000|2022-04-29 06:10:40|35894.6|35835|35898.2|35835.9|35904.4|35842.3|35889.1|35832.3|27
1651212650000|2022-04-29 06:10:50|35898.5|35832.9|35895|35835.6|35898.5|35839.7|35889.7|35832.9|23
1651212660000|2022-04-29 06:11:00|35893.8|35836.5|35895.1|35831.8|35898.4|35841.2|35886.4|35829.7|31
1651212670000|2022-04-29 06:11:10|35895.8|35832.3|35894.2|35833.7|35897.3|35837.4|35887.4|35827.9|33
1651212680000|2022-04-29 06:11:20|35890|35840|35898|35831.6|35902.2|35842|35890|35828.6|26
1651212690000|2022-04-29 06:11:30|35897.6|35831.7|35900.1|35834.7|35900.1|35835.3|35896.2|35831.4|30
1651212700000|2022-04-29 06:11:40|35898.6|35835.1|35893.6|35836.5|35898.6|35841.2|35890.2|35835.1|26
1651212710000|2022-04-29 06:11:50|35899.3|35834.8|35901.7|35839.4|35908.2|35842.8|35898|35834.8|33
1651212720000|2022-04-29 06:12:00|35901|35843.2|35908.8|35835.8|35908.8|35845.2|35895.2|35835.8|29
1651212730000|2022-04-29 06:12:10|35900.9|35832.7|35895.1|35837.4|35904.2|35840.3|35890.2|35832.2|36
1651212740000|2022-04-29 06:12:20|35895.4|35835.6|35891.9|35834.6|35896.1|35840.3|35888|35834.6|30
1651212750000|2022-04-29 06:12:30|35892.5|35835.4|35894.3|35832.5|35895.5|35840|35888.6|35830.2|32
1651212760000|2022-04-29 06:12:40|35895.2|35831.6|35898.2|35835.7|35904|35841.7|35889.3|35830|33
1651212770000|2022-04-29 06:12:50|35897.2|35833.6|35897.4|35837.4|35900.3|35837.4|35894.9|35832.7|18
1651212780000|2022-04-29 06:13:00|35896.2|35836.8|35891.5|35830.2|35896.5|35836.8|35883.3|35828|36
1651212790000|2022-04-29 06:13:10|35889|35830.8|35892.9|35832.5|35894.6|35836.5|35885.2|35830.8|21
1651212800000|2022-04-29 06:13:20|35892.2|35833.6|35889.7|35832.9|35897.6|35835.7|35885.2|35828|26
1651212810000|2022-04-29 06:13:30|35890.1|35832.5|35890.5|35832.6|35892.8|35836.1|35884.8|35830.5|28
1651212820000|2022-04-29 06:13:40|35890.1|35832.8|35885.4|35835.4|35890.1|35835.4|35885.4|35828.5|25
1651212830000|2022-04-29 06:13:50|35885.5|35835.5|35891.8|35827.8|35896.1|35835.7|35882.6|35823.9|32
1651212840000|2022-04-29 06:14:00|35892.4|35826.7|35881.5|35825.3|35892.4|35833.6|35877.8|35823.8|30
1651212850000|2022-04-29 06:14:10|35884.7|35824.1|35876.1|35826.1|35885.9|35826.3|35875.7|35822.2|25
1651212860000|2022-04-29 06:14:20|35875.8|35825.8|35877.8|35827.8|35881.5|35828|35875.7|35822|22
1651212870000|2022-04-29 06:14:30|35877.5|35827.5|35880.5|35823.6|35880.5|35827.7|35876.3|35823.3|20
1651212880000|2022-04-29 06:14:40|35877.2|35827.2|35884|35822.5|35884|35828.1|35877.1|35822.5|18
1651212890000|2022-04-29 06:14:50|35885.1|35821.9|35871.8|35821.8|35887.8|35822.3|35871.8|35815.1|30
1651212900000|2022-04-29 06:15:00|35871.5|35821.5|35871.7|35821.7|35877.2|35823.4|35871.4|35818.3|24
1651212910000|2022-04-29 06:15:10|35871.9|35821.9|35869.9|35812.9|35881.4|35836.4|35855.9|35812.9|31
1651212920000|2022-04-29 06:15:20|35871.1|35812.3|35869.4|35809.1|35873.3|35813.8|35862.8|35806.8|28
1651212930000|2022-04-29 06:15:30|35867.9|35808.3|35871.3|35808.6|35871.3|35809.6|35866.4|35807.4|29
1651212940000|2022-04-29 06:15:40|35870.2|35808.4|35861.1|35811.1|35871.6|35811.9|35861.1|35805.6|23
1651212950000|2022-04-29 06:15:50|35861.4|35811.4|35858.5|35808.5|35861.4|35811.4|35858|35808|23
1651212960000|2022-04-29 06:16:00|35859|35809|35839.5|35819.5|35864.8|35821.5|35836.5|35802.7|31
1651212970000|2022-04-29 06:16:10|35838.7|35818.7|35837|35817|35864.9|35820.3|35835.6|35797.3|34
1651212980000|2022-04-29 06:16:20|35838.7|35818.7|35839.1|35819.1|35862.7|35819.6|35835.6|35801.7|31
1651212990000|2022-04-29 06:16:30|35839.5|35819.5|35838.6|35818.6|35840.4|35820.4|35837.9|35817.9|31
1651213000000|2022-04-29 06:16:40|35837.6|35817.6|35838.2|35818.2|35838.2|35818.2|35835.7|35815.7|27
1651213010000|2022-04-29 06:16:50|35838|35818|35849|35799|35852.8|35818.3|35832.5|35796.3|22
1651213020000|2022-04-29 06:17:00|35857.7|35796.8|35856.9|35797.3|35858.6|35797.8|35855.4|35796.4|22
1651213030000|2022-04-29 06:17:10|35858.3|35797.1|35873.2|35806.9|35873.2|35808.2|35854.4|35797.1|34
1651213040000|2022-04-29 06:17:20|35871.5|35808.4|35870|35805.8|35873.9|35811.3|35857.5|35805.7|26
1651213050000|2022-04-29 06:17:30|35870.2|35806.4|35871.7|35805.1|35873.4|35807|35856.4|35804.3|27
1651213060000|2022-04-29 06:17:40|35872.7|35805|35871.2|35806.7|35872.8|35806.7|35868.4|35804.6|21
1651213070000|2022-04-29 06:17:50|35871.3|35807.1|35860.9|35804|35871.3|35807.1|35856.1|35802.7|20
1651213080000|2022-04-29 06:18:00|35861.3|35803.5|35869.6|35804.7|35870.2|35807.3|35861.3|35803.5|24
1651213090000|2022-04-29 06:18:10|35870.8|35805.3|35867.2|35804.9|35870.8|35805.7|35867|35804.1|18
1651213100000|2022-04-29 06:18:20|35869.3|35805.7|35853.6|35803.6|35869.3|35808|35852.8|35801.3|23
1651213110000|2022-04-29 06:18:30|35854.2|35804.2|35859.6|35802.1|35869.8|35804.5|35854.2|35799.6|31
1651213120000|2022-04-29 06:18:40|35861|35802.3|35870.2|35804.3|35872.9|35806.7|35860.7|35801.8|24
1651213130000|2022-04-29 06:18:50|35869.3|35804.1|35863.4|35800.8|35869.3|35807.9|35854|35800.2|31
1651213140000|2022-04-29 06:19:00|35861.5|35800.5|35867.9|35797.4|35867.9|35803.3|35852.2|35797.4|18
1651213150000|2022-04-29 06:19:10|35865.9|35799.8|35865.5|35800.8|35870.8|35806.7|35851.6|35799.5|30
1651213160000|2022-04-29 06:19:20|35866.3|35801.3|35857.4|35801.2|35867.9|35804.9|35854.8|35800.4|18
1651213170000|2022-04-29 06:19:30|35858.7|35800.7|35867.1|35810.1|35867.9|35810.1|35858.1|35800.7|25
1651213180000|2022-04-29 06:19:40|35861.9|35811.9|35863.5|35807.1|35869.6|35811.9|35858.1|35805.3|26
1651213190000|2022-04-29 06:19:50|35863.8|35807.2|35856.8|35806.8|35864.3|35810.2|35855.5|35803.2|26
1651213200000|2022-04-29 06:20:00|35856.9|35806.9|35852.6|35802.6|35863.3|35806.9|35851.3|35801.3|29
1651213210000|2022-04-29 06:20:10|35863.6|35802.2|35855.7|35796.3|35863.6|35802.2|35851.7|35792.2|32
1651213220000|2022-04-29 06:20:20|35856|35796.1|35858.6|35797.9|35858.9|35798.1|35845.3|35793.9|28
1651213230000|2022-04-29 06:20:30|35855.4|35797.4|35832.4|35812.4|35858.4|35813.6|35832.4|35795.1|27
1651213240000|2022-04-29 06:20:40|35832.1|35812.1|35835.3|35815.3|35836.6|35816.6|35831|35811|22
1651213250000|2022-04-29 06:20:50|35834.1|35814.1|35833|35813|35837.9|35817.9|35832.1|35812.1|28
1651213260000|2022-04-29 06:21:00|35832.3|35812.3|35832.5|35812.5|35834.4|35814.4|35831.8|35811.8|29
1651213270000|2022-04-29 06:21:10|35833.9|35813.9|35833.3|35813.3|35835|35815|35831.2|35811.2|30
1651213280000|2022-04-29 06:21:20|35833.5|35813.5|35834.4|35814.4|35855.5|35816.2|35832.8|35798.7|24
1651213290000|2022-04-29 06:21:30|35832.9|35812.9|35838.1|35818.1|35839.6|35819.6|35832.9|35812.9|33
1651213300000|2022-04-29 06:21:40|35837.5|35817.5|35837.7|35817.7|35839.4|35819.4|35836.8|35816.8|26
1651213310000|2022-04-29 06:21:50|35838|35818|35837.7|35817.7|35842.7|35822.7|35836.3|35816.3|35
1651213320000|2022-04-29 06:22:00|35838|35818|35835.5|35815.5|35838|35818|35834.6|35814.6|16
1651213330000|2022-04-29 06:22:10|35837.9|35817.9|35839.5|35819.5|35839.5|35819.5|35837|35817|21
1651213340000|2022-04-29 06:22:20|35838.9|35818.9|35838|35818|35841.7|35821.7|35835.7|35815.7|27
1651213350000|2022-04-29 06:22:30|35837.2|35817.2|35836.9|35816.9|35856.7|35819.5|35831.5|35794|25
1651213360000|2022-04-29 06:22:40|35837.1|35817.1|35834.9|35814.9|35838.5|35818.5|35834.6|35814.6|23
1651213370000|2022-04-29 06:22:50|35834.7|35814.7|35834.1|35814.1|35835.8|35815.8|35833.8|35813.8|25
1651213380000|2022-04-29 06:23:00|35833.9|35813.9|35823.7|35803.7|35850.6|35813.9|35821.5|35793.1|27
1651213390000|2022-04-29 06:23:10|35820.5|35800.5|35831.1|35781.1|35836.6|35804.7|35814.6|35781.1|40
1651213400000|2022-04-29 06:23:20|35831.4|35781.4|35815.6|35795.6|35831.4|35795.7|35812|35779.7|32
1651213410000|2022-04-29 06:23:30|35815.1|35795.1|35837.9|35781.2|35837.9|35796|35812.5|35781.2|28
1651213420000|2022-04-29 06:23:40|35831.3|35781.3|35814.1|35794.1|35840.2|35795.7|35811.7|35778|37
1651213430000|2022-04-29 06:23:50|35814.6|35794.6|35813.6|35793.6|35815.4|35795.4|35811.4|35791.4|34
1651213440000|2022-04-29 06:24:00|35813.4|35793.4|35813.9|35793.9|35814.2|35794.2|35813.1|35793.1|27
1651213450000|2022-04-29 06:24:10|35813.1|35793.1|35814.5|35794.5|35815.4|35795.4|35811.8|35791.8|28
1651213460000|2022-04-29 06:24:20|35814|35794|35816.2|35796.2|35834.7|35797.5|35814|35778.5|31
1651213470000|2022-04-29 06:24:30|35816|35796|35833.8|35783.8|35836.9|35798.1|35814.4|35776.9|33
1651213480000|2022-04-29 06:24:40|35833.1|35783.1|35836.6|35786.6|35836.6|35803.2|35818.3|35781.9|33
1651213490000|2022-04-29 06:24:50|35836.5|35786.5|35837.4|35787.4|35842|35788.8|35834.9|35781.5|28
1651213500000|2022-04-29 06:25:00|35837.2|35787.2|35837.6|35779.3|35846.8|35789.6|35837.1|35774|33
1651213510000|2022-04-29 06:25:10|35838.4|35780|35839.6|35778.9|35844|35782.4|35838.2|35776.9|27
1651213520000|2022-04-29 06:25:20|35838.8|35780.7|35830.3|35780.3|35842.2|35788.1|35830.3|35771.2|27
1651213530000|2022-04-29 06:25:30|35831.5|35781.5|35837|35787|35843.8|35798.4|35818.4|35775.9|27
1651213540000|2022-04-29 06:25:40|35840.4|35784.1|35845.2|35784.4|35845.6|35788|35834.3|35783.4|29
1651213550000|2022-04-29 06:25:50|35844.9|35783.8|35841|35780|35844.9|35800.3|35817.7|35776.1|34
1651213560000|2022-04-29 06:26:00|35839.9|35780.4|35831.6|35781.6|35841|35782.8|35829.5|35778.2|23
1651213570000|2022-04-29 06:26:10|35832.9|35782.9|35833|35769.4|35849.5|35793.8|35813.8|35753.1|27
1651213580000|2022-04-29 06:26:20|35834.7|35768.9|35827.7|35777.7|35837.3|35778.2|35826.5|35768.9|25
1651213590000|2022-04-29 06:26:30|35827.3|35777.3|35808.5|35788.5|35827.9|35788.5|35806.6|35766.1|27
1651213600000|2022-04-29 06:26:40|35809.1|35789.1|35811.4|35791.4|35811.5|35791.5|35808.8|35788.8|26
1651213610000|2022-04-29 06:26:50|35810.7|35790.7|35827.7|35777.7|35834.4|35794.2|35809.7|35772.6|27
1651213620000|2022-04-29 06:27:00|35834|35772|35815.4|35795.4|35834|35796.2|35811.5|35772|28
1651213630000|2022-04-29 06:27:10|35817.7|35797.7|35810.5|35790.5|35817.7|35797.7|35810|35790|33
1651213640000|2022-04-29 06:27:20|35807.8|35787.8|35809.1|35789.1|35809.6|35789.6|35807.5|35787.5|25
1651213650000|2022-04-29 06:27:30|35808.6|35788.6|35823.7|35765.7|35823.7|35788.9|35803.6|35764.4|28
1651213660000|2022-04-29 06:27:40|35803|35783|35800.2|35780.2|35805.3|35785.3|35799.9|35779.9|35
1651213670000|2022-04-29 06:27:50|35799.4|35779.4|35802.6|35782.6|35803.3|35783.3|35799.4|35779.4|28
1651213680000|2022-04-29 06:28:00|35799.7|35779.7|35799|35779|35803.4|35783.4|35798.4|35778.4|30
1651213690000|2022-04-29 06:28:10|35799.3|35779.3|35802|35782|35806.8|35786.8|35798.4|35778.4|34
1651213700000|2022-04-29 06:28:20|35803.4|35783.4|35801.9|35781.9|35803.4|35783.4|35798.9|35778.9|26
1651213710000|2022-04-29 06:28:30|35801.6|35781.6|35776.1|35756.1|35801.6|35781.6|35774.8|35733.5|28
1651213720000|2022-04-29 06:28:40|35776.2|35756.2|35775.5|35755.5|35798.3|35758.7|35772|35724.4|37
1651213730000|2022-04-29 06:28:50|35775.4|35755.4|35774.6|35754.6|35775.8|35755.8|35773.3|35753.3|21
1651213740000|2022-04-29 06:29:00|35774.2|35754.2|35777.3|35757.3|35778.5|35758.5|35773.9|35753.9|24
1651213750000|2022-04-29 06:29:10|35777.2|35757.2|35773.1|35753.1|35777.4|35757.4|35771.6|35751.6|28
1651213760000|2022-04-29 06:29:20|35772.7|35752.7|35772.6|35752.6|35777.6|35757.6|35769.2|35749.2|30
1651213770000|2022-04-29 06:29:30|35776|35756|35772.8|35752.8|35777.1|35757.1|35771.3|35751.3|32
1651213780000|2022-04-29 06:29:40|35773|35753|35773|35753|35773.7|35753.7|35771.5|35751.5|26
1651213790000|2022-04-29 06:29:50|35772.6|35752.6|35773.8|35753.8|35774.1|35754.1|35771.4|35751.4|30
1651213800000|2022-04-29 06:30:00|35774.4|35754.4|35774.7|35754.7|35791.5|35754.7|35772.5|35733.6|31
1651213810000|2022-04-29 06:30:10|35775.5|35755.5|35777.2|35757.2|35780.4|35760.4|35775.1|35755.1|29
1651213820000|2022-04-29 06:30:20|35777.5|35757.5|35777.2|35757.2|35779|35759|35777.2|35757.2|25
1651213830000|2022-04-29 06:30:30|35777.4|35757.4|35779.1|35759.1|35780|35760|35777.2|35757.2|22
1651213840000|2022-04-29 06:30:40|35778.9|35758.9|35779.4|35759.4|35780.1|35760.1|35777|35757|26
1651213850000|2022-04-29 06:30:50|35779.3|35759.3|35777.5|35757.5|35781.7|35761.7|35773.3|35753.3|28
1651213860000|2022-04-29 06:31:00|35777.3|35757.3|35778.1|35758.1|35779.3|35759.3|35777.3|35757.3|27
1651213870000|2022-04-29 06:31:10|35778|35758|35776.9|35756.9|35778.2|35758.2|35776.9|35756.9|15
1651213880000|2022-04-29 06:31:20|35776.8|35756.8|35765.6|35745.6|35777.2|35757.2|35765.4|35745.4|21
1651213890000|2022-04-29 06:31:30|35789.3|35724.5|35778.8|35728.8|35789.3|35744.3|35762.5|35724.5|24
1651213900000|2022-04-29 06:31:40|35778.5|35728.5|35764.1|35744.1|35778.9|35744.1|35764.1|35726.6|14
1651213910000|2022-04-29 06:31:50|35763.9|35743.9|35763.8|35743.8|35764.2|35744.2|35762.5|35742.5|19
1651213920000|2022-04-29 06:32:00|35764.9|35744.9|35765.5|35745.5|35783.6|35746.7|35762.7|35722.6|26
1651213930000|2022-04-29 06:32:10|35758.9|35738.9|35755.2|35735.2|35773.8|35739.4|35755.2|35711.6|26
1651213940000|2022-04-29 06:32:20|35755.1|35735.1|35752.6|35732.6|35755.9|35735.9|35749.6|35729.6|27
1651213950000|2022-04-29 06:32:30|35752.4|35732.4|35752.2|35732.2|35752.9|35732.9|35750.5|35730.5|21
1651213960000|2022-04-29 06:32:40|35752.1|35732.1|35745.1|35725.1|35753.9|35733.9|35745.1|35725.1|26
1651213970000|2022-04-29 06:32:50|35746.4|35726.4|35754.4|35734.4|35754.9|35734.9|35745.7|35725.7|24
1651213980000|2022-04-29 06:33:00|35755.6|35735.6|35757.5|35737.5|35758.6|35738.6|35755.6|35735.6|31
1651213990000|2022-04-29 06:33:10|35757.2|35737.2|35753.4|35733.4|35758.1|35738.1|35752.6|35732.6|26
1651214000000|2022-04-29 06:33:20|35753.1|35733.1|35748.5|35728.5|35754.3|35734.3|35748.5|35728.5|22
1651214010000|2022-04-29 06:33:30|35749.3|35729.3|35747.5|35727.5|35749.8|35729.8|35747.4|35727.4|22
1651214020000|2022-04-29 06:33:40|35747.7|35727.7|35750.4|35730.4|35751|35731|35747.5|35727.5|25
1651214030000|2022-04-29 06:33:50|35750.3|35730.3|35753.8|35733.8|35754.1|35734.1|35750.3|35730.3|27
1651214040000|2022-04-29 06:34:00|35753.1|35733.1|35744.4|35724.4|35758.7|35734.4|35742.1|35707.6|26
1651214050000|2022-04-29 06:34:10|35742|35722|35740.4|35720.4|35742.3|35722.3|35738|35718|28
1651214060000|2022-04-29 06:34:20|35740.9|35720.9|35741.8|35721.8|35745.8|35725.8|35739.3|35719.3|27
1651214070000|2022-04-29 06:34:30|35744.3|35724.3|35738.8|35718.8|35761.7|35725.5|35738.5|35694.5|28
1651214080000|2022-04-29 06:34:40|35738.2|35718.2|35739|35719|35740.6|35720.6|35738.2|35718.2|27
1651214090000|2022-04-29 06:34:50|35739.1|35719.1|35740.3|35720.3|35741|35721|35738.9|35718.9|17
1651214100000|2022-04-29 06:35:00|35744.9|35724.9|35743.4|35723.4|35761.1|35725|35740.7|35701.9|30
1651214110000|2022-04-29 06:35:10|35743|35723|35755.2|35735.2|35796.2|35735.7|35740.8|35699.7|37
1651214120000|2022-04-29 06:35:20|35755.7|35735.7|35758.8|35738.8|35760.4|35740.4|35755.7|35735.7|22
1651214130000|2022-04-29 06:35:30|35759.2|35739.2|35801.6|35742.9|35807.9|35759.8|35759.2|35715.7|30
1651214140000|2022-04-29 06:35:40|35801.3|35739.9|35797.9|35740.8|35801.3|35745.6|35794|35738.5|25
1651214150000|2022-04-29 06:35:50|35797.7|35740|35797.9|35738.3|35799.4|35742.8|35792.8|35738.1|23
1651214160000|2022-04-29 06:36:00|35792.1|35742.1|35796.7|35730.7|35798.1|35743.3|35791.7|35729.8|22
1651214170000|2022-04-29 06:36:10|35796.6|35731|35792.6|35730.9|35799.6|35753.6|35771|35726.6|28
1651214180000|2022-04-29 06:36:20|35792.3|35732.2|35785.9|35728.1|35793.8|35736.5|35783.5|35718.7|34
1651214190000|2022-04-29 06:36:30|35786.3|35725.6|35779.2|35729.2|35789.9|35732.6|35779|35722.8|30
1651214200000|2022-04-29 06:36:40|35778.7|35728.7|35780.7|35730.7|35781.4|35731.4|35778.2|35728.2|24
1651214210000|2022-04-29 06:36:50|35779.3|35729.3|35780.9|35721.7|35788.4|35745.3|35764.4|35715.5|31
1651214220000|2022-04-29 06:37:00|35780.4|35723|35775.6|35725.6|35782.7|35729.2|35775.6|35720.8|29
1651214230000|2022-04-29 06:37:10|35775.7|35725.7|35773.8|35723.8|35777.3|35727.3|35773|35720.4|28
1651214240000|2022-04-29 06:37:20|35777.7|35720.7|35777.4|35720.9|35779.1|35725.4|35773.4|35718.8|28
1651214250000|2022-04-29 06:37:30|35777.7|35721.3|35776.8|35718.4|35778.5|35721.3|35776.2|35716.4|25
1651214260000|2022-04-29 06:37:40|35777.1|35716.8|35775.4|35713.7|35777.7|35737.4|35757.4|35706.1|24
1651214270000|2022-04-29 06:37:50|35774.6|35714.9|35769.3|35719.3|35774.6|35719.3|35768|35710.9|27
1651214280000|2022-04-29 06:38:00|35770.7|35720.7|35772.2|35722.2|35772.2|35722.2|35770.4|35720.4|23
1651214290000|2022-04-29 06:38:10|35771.6|35721.6|35755.8|35735.8|35772.1|35736.9|35754.7|35721.5|24
1651214300000|2022-04-29 06:38:20|35755.5|35735.5|35751.7|35731.7|35755.6|35735.6|35748.7|35728.7|24
1651214310000|2022-04-29 06:38:30|35752|35732|35767.2|35717.2|35771.4|35732|35750.6|35713|25
1651214320000|2022-04-29 06:38:40|35767.7|35717.7|35768|35718|35771.7|35718.4|35766.8|35712.8|20
1651214330000|2022-04-29 06:38:50|35768.1|35718.1|35778.2|35728.2|35785.4|35728.7|35768.1|35709.6|29
1651214340000|2022-04-29 06:39:00|35777.5|35727.5|35782.1|35714.5|35784.5|35727.5|35777.5|35713.4|22
1651214350000|2022-04-29 06:39:10|35781.8|35725.3|35781.2|35724.7|35782.8|35729|35777.2|35713.5|15
1651214360000|2022-04-29 06:39:20|35782.2|35724.2|35782.2|35697.1|35783.9|35737.9|35753.9|35697.1|26
1651214370000|2022-04-29 06:39:30|35778.8|35705.4|35774.9|35710.2|35780.5|35715.3|35773.6|35704.2|25
1651214380000|2022-04-29 06:39:40|35775.9|35710.4|35776.5|35715.4|35778.3|35718.8|35773.4|35707.3|23
1651214390000|2022-04-29 06:39:50|35777.9|35712.7|35782.2|35712.8|35782.7|35726.5|35774.8|35709.1|25
1651214400000|2022-04-29 06:40:00|35781.2|35716.4|35783.4|35716.9|35784.3|35720.3|35779.4|35714.5|30
1651214410000|2022-04-29 06:40:10|35781.5|35722.7|35788|35716.9|35794.6|35728.9|35778.9|35710|20
1651214420000|2022-04-29 06:40:20|35786.3|35721|35790.7|35716.4|35792.8|35729.9|35785.1|35710.1|31
1651214430000|2022-04-29 06:40:30|35783.3|35721.9|35783.2|35733.2|35792.7|35736|35783.2|35717.4|30
1651214440000|2022-04-29 06:40:40|35788.8|35730.5|35790.9|35726.2|35791.7|35733.6|35783.6|35722.4|23
1651214450000|2022-04-29 06:40:50|35790.6|35727.3|35792.5|35734.3|35794.6|35735|35789.5|35724.3|31
1651214460000|2022-04-29 06:41:00|35794.3|35734.2|35784.5|35734.5|35794.3|35750.1|35769|35723.8|37
1651214470000|2022-04-29 06:41:10|35783.9|35733.9|35793.2|35729|35793.7|35736.6|35783.9|35727.1|23
1651214480000|2022-04-29 06:41:20|35792.6|35729.2|35792.4|35733.9|35793.7|35738.9|35782.6|35728.1|22
1651214490000|2022-04-29 06:41:30|35794.1|35733.8|35791.9|35741.9|35801.3|35745|35788.2|35733.8|35
1651214500000|2022-04-29 06:41:40|35794.2|35744.2|35797.9|35741.4|35798.8|35744.6|35788|35728.9|25
1651214510000|2022-04-29 06:41:50|35798.9|35740.6|35801.2|35739|35801.6|35740.6|35796.9|35738.2|29
1651214520000|2022-04-29 06:42:00|35800|35739.7|35795.8|35745.8|35803.9|35745.8|35795.8|35736.4|20
1651214530000|2022-04-29 06:42:10|35795.4|35745.4|35790.1|35740.1|35801.8|35746.1|35790.1|35736.8|20
1651214540000|2022-04-29 06:42:20|35789.9|35739.9|35806.6|35742.5|35808.1|35747.4|35789.7|35732.2|31
1651214550000|2022-04-29 06:42:30|35807.4|35732.4|35808.6|35730.8|35811.6|35743.6|35802.5|35730.8|25
1651214560000|2022-04-29 06:42:40|35807.2|35732|35805.5|35745.6|35807.2|35747.3|35797.3|35732|26
1651214570000|2022-04-29 06:42:50|35804.5|35746|35806.4|35744|35809.1|35746|35803|35743.2|25
1651214580000|2022-04-29 06:43:00|35806.7|35744.4|35797.3|35747.3|35807.5|35753.3|35797.2|35743.3|25
1651214590000|2022-04-29 06:43:10|35797.4|35747.4|35795.8|35733.5|35802.2|35754.4|35774.4|35733.5|26
1651214600000|2022-04-29 06:43:20|35796|35733.4|35784.5|35734.5|35803.1|35747.8|35767.6|35725.9|32
1651214610000|2022-04-29 06:43:30|35784.8|35734.8|35793.1|35723.8|35794.7|35753|35769.8|35720.5|33
1651214620000|2022-04-29 06:43:40|35789|35730.7|35795.4|35728.5|35797.2|35740.5|35786.5|35728.5|33
1651214630000|2022-04-29 06:43:50|35794.6|35737.5|35793.9|35733.5|35796.9|35740.6|35787.7|35728.8|30
1651214640000|2022-04-29 06:44:00|35795.8|35731.5|35794.4|35744.4|35801.3|35746.7|35793.5|35730.6|39
1651214650000|2022-04-29 06:44:10|35794.7|35744.7|35799.9|35743.7|35801.7|35747|35793.8|35735.5|30
1651214660000|2022-04-29 06:44:20|35796.4|35746.4|35780.5|35760.5|35804.1|35760.5|35775.7|35743|29
1651214670000|2022-04-29 06:44:30|35779.7|35759.7|35781|35761|35781.6|35761.6|35779.7|35759.7|24
1651214680000|2022-04-29 06:44:40|35781.3|35761.3|35777.6|35757.6|35781.3|35761.3|35776|35756|21
1651214690000|2022-04-29 06:44:50|35779.6|35759.6|35793.4|35743.4|35800.8|35759.6|35779.6|35736.2|29
1651214700000|2022-04-29 06:45:00|35775.8|35755.8|35782.9|35732.9|35791.9|35755.8|35764.9|35727.3|38
1651214710000|2022-04-29 06:45:10|35781.4|35731.4|35768.4|35748.4|35782.1|35750|35765.5|35731.4|32
1651214720000|2022-04-29 06:45:20|35766.6|35746.6|35767.5|35747.5|35767.5|35747.5|35764.7|35744.7|25
1651214730000|2022-04-29 06:45:30|35763.9|35743.9|35766|35746|35767|35747|35762.4|35742.4|27
1651214740000|2022-04-29 06:45:40|35765.6|35745.6|35769.2|35749.2|35769.3|35749.3|35765.6|35745.6|28
1651214750000|2022-04-29 06:45:50|35769.5|35749.5|35788.1|35738.1|35791.8|35753|35767.5|35735.5|33
1651214760000|2022-04-29 06:46:00|35787.1|35737.1|35791.2|35730.7|35795.4|35737.6|35782|35730.4|27
1651214770000|2022-04-29 06:46:10|35791|35731.1|35789.6|35729.1|35793.2|35747.9|35764.2|35727.6|23
1651214780000|2022-04-29 06:46:20|35780.8|35730.8|35778.7|35728.7|35788.6|35747.1|35760.7|35726.2|33
1651214790000|2022-04-29 06:46:30|35782|35732|35784.3|35727.7|35785.8|35733.1|35779.6|35726.7|29
1651214800000|2022-04-29 06:46:40|35784.8|35727.8|35781|35731|35785.6|35731.7|35777.8|35725.3|27
1651214810000|2022-04-29 06:46:50|35780.9|35730.9|35780|35730|35784.4|35732.1|35779.4|35727.7|22
1651214820000|2022-04-29 06:47:00|35778.6|35728.6|35766.1|35746.1|35778.6|35746.4|35762.9|35728.6|20
1651214830000|2022-04-29 06:47:10|35765.9|35745.9|35760.9|35740.9|35767.7|35747.7|35760.9|35740.9|27
1651214840000|2022-04-29 06:47:20|35760.8|35740.8|35759|35739|35761.5|35741.5|35757.9|35737.9|19
1651214850000|2022-04-29 06:47:30|35758.3|35738.3|35757.2|35737.2|35759.2|35739.2|35755.3|35735.3|24
1651214860000|2022-04-29 06:47:40|35757|35737|35754.5|35734.5|35759.2|35739.2|35754.5|35734.5|20
1651214870000|2022-04-29 06:47:50|35752.3|35732.3|35755.6|35735.6|35761|35741|35752.3|35732.3|22
1651214880000|2022-04-29 06:48:00|35757.6|35737.6|35758.5|35738.5|35759.5|35739.5|35757|35737|18
1651214890000|2022-04-29 06:48:10|35758.4|35738.4|35758.3|35738.3|35758.4|35738.4|35758|35738|7
1651214900000|2022-04-29 06:48:20|35758.4|35738.4|35762|35742|35762.1|35742.1|35758.4|35738.4|25
1651214910000|2022-04-29 06:48:30|35763.2|35743.2|35763.1|35743.1|35763.6|35743.6|35762.5|35742.5|17
1651214920000|2022-04-29 06:48:40|35762.9|35742.9|35764|35744|35781.3|35746.3|35762.3|35725|29
1651214930000|2022-04-29 06:48:50|35770.2|35750.2|35767.2|35747.2|35770.2|35750.2|35766|35746|15
1651214940000|2022-04-29 06:49:00|35770.5|35750.5|35780.6|35730.6|35785.1|35750.7|35765.6|35723.7|24
1651214950000|2022-04-29 06:49:10|35779.7|35729.7|35782.8|35732.8|35783.2|35733.2|35779.7|35729.7|22
1651214960000|2022-04-29 06:49:20|35782.5|35732.5|35784.8|35727.8|35784.9|35747.7|35764.3|35727.8|28
1651214970000|2022-04-29 06:49:30|35785.2|35728|35769.1|35749.1|35785.2|35749.5|35766.1|35728|26
1651214980000|2022-04-29 06:49:40|35769.5|35749.5|35770.2|35750.2|35785.4|35751.7|35769.4|35733.2|22
1651214990000|2022-04-29 06:49:50|35770.3|35750.3|35766.9|35746.9|35770.3|35750.3|35766.6|35746.6|24
1651215000000|2022-04-29 06:50:00|35767|35747|35786.1|35736.1|35804.6|35755.1|35766.1|35714.3|34
1651215010000|2022-04-29 06:50:10|35785.9|35735.9|35789.2|35739.2|35794.1|35744.1|35785.5|35730.1|17
1651215020000|2022-04-29 06:50:20|35788.1|35738.1|35795.3|35745.3|35796.3|35746.3|35788.1|35738.1|23
1651215030000|2022-04-29 06:50:30|35795.5|35745.5|35795.5|35745.5|35796.1|35746.1|35794.3|35744.3|22
1651215040000|2022-04-29 06:50:40|35795.6|35745.6|35797.9|35737.9|35799.2|35747.6|35795.3|35737.2|23
1651215050000|2022-04-29 06:50:50|35798.1|35739.1|35797.4|35739.7|35798.1|35746.2|35794.1|35738|17
1651215060000|2022-04-29 06:51:00|35797.2|35739.4|35795.6|35745.6|35798.7|35748.7|35795.6|35738|20
1651215070000|2022-04-29 06:51:10|35795.3|35745.3|35798.2|35748.2|35800.1|35750.1|35795.1|35745.1|22
1651215080000|2022-04-29 06:51:20|35799.6|35749.6|35804|35743.8|35807.7|35749.6|35798.2|35742|24
1651215090000|2022-04-29 06:51:30|35805.5|35742.4|35797.9|35747.9|35805.5|35747.9|35795.1|35740.6|25
1651215100000|2022-04-29 06:51:40|35801.6|35745.3|35796.1|35746.1|35807.2|35748.8|35795.1|35743.2|22
1651215110000|2022-04-29 06:51:50|35796.5|35746.5|35797.1|35747.1|35799|35747.8|35791.7|35740.2|25
1651215120000|2022-04-29 06:52:00|35795.6|35745.6|35794.9|35744.9|35798.6|35745.7|35793.4|35730.5|20
1651215130000|2022-04-29 06:52:10|35795.2|35745.2|35798.1|35748.1|35801.2|35748.3|35793.5|35741.2|23
1651215140000|2022-04-29 06:52:20|35798.3|35748.3|35794.9|35744.9|35798.3|35748.3|35794.9|35744.9|17
1651215150000|2022-04-29 06:52:30|35794.6|35744.6|35795.6|35745.6|35802.7|35746|35793.5|35741.3|23
1651215160000|2022-04-29 06:52:40|35795.2|35745.2|35795|35745|35800.8|35746.3|35795|35743.4|18
1651215170000|2022-04-29 06:52:50|35797.4|35747.4|35794.5|35744.5|35797.4|35747.4|35791.8|35738.5|23
1651215180000|2022-04-29 06:53:00|35794.2|35744.2|35794.7|35744.7|35795.5|35745.5|35794|35744|21
1651215190000|2022-04-29 06:53:10|35794.8|35744.8|35796.8|35746.8|35797.4|35747.4|35794.8|35744.8|19
1651215200000|2022-04-29 06:53:20|35796.2|35746.2|35796.3|35746.3|35801.8|35748.9|35794.8|35742|17
1651215210000|2022-04-29 06:53:30|35802.3|35743.9|35783|35763|35804.2|35763.8|35780.9|35743.9|21
1651215220000|2022-04-29 06:53:40|35783.3|35763.3|35783.2|35763.2|35783.5|35763.5|35780.9|35760.9|22
1651215230000|2022-04-29 06:53:50|35783|35763|35780.7|35760.7|35783|35763|35778|35758|19
1651215240000|2022-04-29 06:54:00|35780.6|35760.6|35781|35761|35782.2|35762.2|35777.1|35757.1|29
1651215250000|2022-04-29 06:54:10|35780.9|35760.9|35776.6|35756.6|35780.9|35760.9|35776.6|35756.6|18
1651215260000|2022-04-29 06:54:20|35775.9|35755.9|35773.4|35753.4|35776.9|35756.9|35773.4|35753.4|30
1651215270000|2022-04-29 06:54:30|35772.9|35752.9|35774.9|35754.9|35775.3|35755.3|35772.3|35752.3|24
1651215280000|2022-04-29 06:54:40|35775.1|35755.1|35794.1|35744.1|35797.4|35758.4|35774.7|35740.7|25
1651215290000|2022-04-29 06:54:50|35793.7|35743.7|35792.8|35742.8|35811.6|35746.4|35790.4|35720.7|26
1651215300000|2022-04-29 06:55:00|35791.7|35741.7|35785|35735|35797.2|35744.9|35785|35730.4|31
1651215310000|2022-04-29 06:55:10|35786.1|35736.1|35784.8|35734.8|35792.1|35737.4|35784.8|35731|26
1651215320000|2022-04-29 06:55:20|35785|35735|35785.3|35735.3|35789.3|35736|35784.2|35731.2|19
1651215330000|2022-04-29 06:55:30|35785.6|35735.6|35779.8|35729.8|35789.3|35736.5|35779.6|35729.6|20
1651215340000|2022-04-29 06:55:40|35780.1|35730.1|35785.6|35735.6|35795.4|35751.8|35770.8|35729.4|32
1651215350000|2022-04-29 06:55:50|35785.2|35735.2|35779.6|35721.4|35793.8|35738.5|35779.3|35720.4|27
1651215360000|2022-04-29 06:56:00|35781.2|35723.6|35787.1|35729.4|35794.4|35738.5|35777.7|35723|29
1651215370000|2022-04-29 06:56:10|35786.6|35730.4|35789.8|35724.2|35793.2|35736.9|35782.5|35724.1|29
1651215380000|2022-04-29 06:56:20|35789.2|35725.8|35786.9|35736.9|35789.2|35738.7|35784.2|35724.1|22
1651215390000|2022-04-29 06:56:30|35787.8|35737.8|35785.7|35735.7|35792.2|35738.3|35784.7|35734.5|28
1651215400000|2022-04-29 06:56:40|35786.5|35736.5|35788.4|35738.4|35791.7|35738.4|35785|35732.5|18
1651215410000|2022-04-29 06:56:50|35788.2|35738.2|35778.5|35758.5|35791|35760.6|35774.1|35733.1|29
1651215420000|2022-04-29 06:57:00|35780.7|35760.7|35790.9|35740.9|35797.5|35760.8|35777|35736.9|29
1651215430000|2022-04-29 06:57:10|35791.5|35741.5|35796.7|35737.1|35797.1|35741.5|35791.5|35732.7|27
1651215440000|2022-04-29 06:57:20|35796.2|35736.7|35795.7|35745.7|35796.8|35746.5|35789.7|35731.9|24
1651215450000|2022-04-29 06:57:30|35795.9|35745.9|35792.4|35742.4|35798.5|35746.6|35791.5|35738.1|33
1651215460000|2022-04-29 06:57:40|35791.8|35741.8|35794.1|35736.6|35795.7|35741.8|35789.7|35735.6|24
1651215470000|2022-04-29 06:57:50|35793.5|35735.2|35787.2|35737.2|35794.7|35742.5|35786.7|35734.9|22
1651215480000|2022-04-29 06:58:00|35797.2|35747.2|35788.3|35722|35797.2|35747.2|35785.1|35719.3|29
1651215490000|2022-04-29 06:58:10|35787.2|35725.2|35793.7|35732.8|35797.2|35754.7|35774.1|35710.6|32
1651215500000|2022-04-29 06:58:20|35793.4|35732.5|35793.9|35730.8|35794.7|35732.5|35788.3|35724.4|27
1651215510000|2022-04-29 06:58:30|35796.8|35731.1|35793.7|35743.7|35802.9|35745.9|35793.1|35729|33
1651215520000|2022-04-29 06:58:40|35796.8|35739.8|35810.5|35741.4|35810.5|35752.7|35794.2|35735.4|33
1651215530000|2022-04-29 06:58:50|35811.7|35741.3|35804.7|35747.2|35811.7|35752.4|35800.5|35741.3|28
1651215540000|2022-04-29 06:59:00|35801.9|35751.9|35787.6|35767.6|35807.5|35770.5|35787.5|35747|34
1651215550000|2022-04-29 06:59:10|35789.5|35769.5|35796.3|35776.3|35811.1|35776.5|35786.6|35749.2|30
1651215560000|2022-04-29 06:59:20|35795.9|35775.9|35805.6|35748.6|35811.7|35776.1|35793.9|35744.1|34
1651215570000|2022-04-29 06:59:30|35801.1|35751.1|35804.2|35754.2|35811.9|35755.9|35801.1|35738.8|31
1651215580000|2022-04-29 06:59:40|35808|35750.6|35821.2|35761.7|35821.2|35766.5|35800.8|35736.4|30
1651215590000|2022-04-29 06:59:50|35817.6|35758|35819.5|35761.4|35820.4|35761.4|35815.9|35752.8|27
1651215600000|2022-04-29 07:00:00|35816.4|35759.3|35814.2|35750.3|35821.4|35759.3|35805.6|35749.2|38
1651215610000|2022-04-29 07:00:10|35813.6|35750|35824.3|35756.1|35824.3|35756.3|35806|35742.5|35
1651215620000|2022-04-29 07:00:20|35808.6|35758.6|35817.7|35754.2|35821.4|35761.1|35808.6|35747.5|34
1651215630000|2022-04-29 07:00:30|35818.2|35753.2|35822.1|35749.1|35829.6|35766.2|35813.5|35748.5|34
1651215640000|2022-04-29 07:00:40|35812.4|35752.8|35824.2|35751.7|35827|35758.5|35807.8|35741.5|33
1651215650000|2022-04-29 07:00:50|35823.8|35750.4|35823.3|35755.8|35826.7|35763.8|35810|35746.8|32
1651215660000|2022-04-29 07:01:00|35823.9|35759.4|35819.5|35758.6|35823.9|35761.1|35808|35753.6|33
1651215670000|2022-04-29 07:01:10|35819.9|35757.5|35810.2|35760.2|35827|35761.2|35808.4|35755.2|28
1651215680000|2022-04-29 07:01:20|35811.2|35761.2|35825.6|35757.3|35826.6|35761.2|35810.2|35744.9|34
1651215690000|2022-04-29 07:01:30|35822.6|35765|35825.6|35764.8|35834.5|35778.2|35798.2|35760.8|29
1651215700000|2022-04-29 07:01:40|35822.6|35772.6|35827.9|35747.7|35830.6|35772.6|35822.6|35745.5|33
1651215710000|2022-04-29 07:01:50|35824.7|35746.8|35826.1|35755.5|35827.7|35758.7|35821.7|35746.8|29
1651215720000|2022-04-29 07:02:00|35813.3|35763.3|35824|35761.8|35835.4|35783.3|35798.4|35749.8|34
1651215730000|2022-04-29 07:02:10|35826.9|35760.6|35835.2|35758.1|35835.2|35771.2|35820.5|35758.1|35
1651215740000|2022-04-29 07:02:20|35836.3|35756.7|35825.9|35775.9|35836.3|35779.2|35823.9|35756.7|39
1651215750000|2022-04-29 07:02:30|35829.2|35773|35809.2|35789.2|35832.2|35793|35808.6|35770.7|36
1651215760000|2022-04-29 07:02:40|35812.5|35792.5|35811.8|35791.8|35831.2|35793.6|35809.1|35769|29
1651215770000|2022-04-29 07:02:50|35812.2|35792.2|35811.9|35791.9|35830.8|35793.9|35807.3|35771.6|31
1651215780000|2022-04-29 07:03:00|35811.6|35791.6|35834.7|35768.8|35834.7|35797|35806.3|35768.8|33
1651215790000|2022-04-29 07:03:10|35833.2|35771.3|35831.2|35781.2|35836.8|35784.3|35828.8|35767.9|27
1651215800000|2022-04-29 07:03:20|35830.3|35780.3|35836.7|35772.4|35838.1|35784.8|35827.4|35768.5|27
1651215810000|2022-04-29 07:03:30|35836.1|35775.9|35812.5|35792.5|35837.9|35792.9|35812.5|35769.4|25
1651215820000|2022-04-29 07:03:40|35813.1|35793.1|35817.7|35797.7|35818|35798|35812.1|35792.1|25
1651215830000|2022-04-29 07:03:50|35817.8|35797.8|35812|35792|35832.1|35798.1|35812|35773.2|31
1651215840000|2022-04-29 07:04:00|35812.1|35792.1|35817.1|35797.1|35817.8|35797.8|35812.1|35792.1|27
1651215850000|2022-04-29 07:04:10|35814.9|35794.9|35817.6|35797.6|35820.5|35800.5|35814.9|35794.9|29
1651215860000|2022-04-29 07:04:20|35818.2|35798.2|35819.4|35799.4|35819.5|35799.5|35816.1|35796.1|30
1651215870000|2022-04-29 07:04:30|35819.5|35799.5|35819.8|35799.8|35823.7|35803.7|35818.8|35798.8|35
1651215880000|2022-04-29 07:04:40|35819.6|35799.6|35822.3|35802.3|35824.3|35804.3|35818.2|35798.2|30
1651215890000|2022-04-29 07:04:50|35819.5|35799.5|35816.6|35796.6|35821.6|35801.6|35814.2|35794.2|32
1651215900000|2022-04-29 07:05:00|35816.2|35796.2|35815.9|35795.9|35818.2|35798.2|35812.3|35792.3|33
1651215910000|2022-04-29 07:05:10|35818.9|35798.9|35810.9|35790.9|35819.3|35799.3|35810.9|35790.9|33
1651215920000|2022-04-29 07:05:20|35814.2|35794.2|35807|35787|35816.8|35796.8|35806.3|35786.3|36
1651215930000|2022-04-29 07:05:30|35807.4|35787.4|35820|35800|35820.6|35800.6|35807.4|35787.4|36
1651215940000|2022-04-29 07:05:40|35821.6|35801.6|35819.2|35799.2|35821.6|35801.6|35814.6|35794.6|30
1651215950000|2022-04-29 07:05:50|35818|35798|35819.5|35799.5|35820.9|35800.9|35817|35797|28
1651215960000|2022-04-29 07:06:00|35818.8|35798.8|35820.9|35800.9|35823.1|35803.1|35815.7|35795.7|28
1651215970000|2022-04-29 07:06:10|35820.6|35800.6|35815.9|35795.9|35822.2|35802.2|35815.5|35795.5|29
1651215980000|2022-04-29 07:06:20|35816.8|35796.8|35818.7|35798.7|35819.4|35799.4|35816.5|35796.5|32
1651215990000|2022-04-29 07:06:30|35818.6|35798.6|35815.4|35795.4|35822.2|35802.2|35815.4|35795.4|29
1651216000000|2022-04-29 07:06:40|35816.1|35796.1|35819.7|35799.7|35822.2|35802.2|35815|35795|25
1651216010000|2022-04-29 07:06:50|35819.5|35799.5|35823.4|35803.4|35824.8|35804.8|35817.8|35797.8|36
1651216020000|2022-04-29 07:07:00|35824.4|35804.4|35817|35797|35825.1|35805.1|35816.2|35796.2|38
1651216030000|2022-04-29 07:07:10|35820.9|35800.9|35815.5|35795.5|35822.2|35802.2|35814.7|35794.7|30
1651216040000|2022-04-29 07:07:20|35817.1|35797.1|35817.8|35797.8|35819.8|35799.8|35815.2|35795.2|27
1651216050000|2022-04-29 07:07:30|35818.3|35798.3|35837.4|35778.6|35837.4|35799.2|35813|35776.2|31
1651216060000|2022-04-29 07:07:40|35830.4|35780.4|35826.8|35776.8|35831.3|35799.8|35812|35775|24
1651216070000|2022-04-29 07:07:50|35826.3|35776.3|35813.1|35793.1|35832.7|35797.3|35810.8|35776.3|28
1651216080000|2022-04-29 07:08:00|35806.2|35786.2|35811.5|35791.5|35818|35798|35806.2|35786.2|38
1651216090000|2022-04-29 07:08:10|35810.5|35790.5|35806.7|35786.7|35810.7|35790.7|35805.5|35785.5|31
1651216100000|2022-04-29 07:08:20|35807.2|35787.2|35804.6|35784.6|35814.3|35790.4|35802|35761.3|27
1651216110000|2022-04-29 07:08:30|35804.1|35784.1|35805.8|35785.8|35806.7|35786.7|35799.3|35779.3|34
1651216120000|2022-04-29 07:08:40|35805.2|35785.2|35801.9|35781.9|35807.5|35787.5|35796.7|35776.7|30
1651216130000|2022-04-29 07:08:50|35802.2|35782.2|35804.9|35784.9|35809.4|35789.4|35801.5|35781.5|30
1651216140000|2022-04-29 07:09:00|35804.1|35784.1|35804.7|35784.7|35810.8|35790.8|35803.8|35783.8|32
1651216150000|2022-04-29 07:09:10|35805.1|35785.1|35803.5|35783.5|35807.8|35787.8|35803.5|35783.5|20
1651216160000|2022-04-29 07:09:20|35802|35782|35802.3|35782.3|35804.8|35784.8|35796.9|35776.9|22
1651216170000|2022-04-29 07:09:30|35802.1|35782.1|35798.2|35778.2|35802.5|35782.5|35798.2|35778.2|22
1651216180000|2022-04-29 07:09:40|35797|35777|35801.7|35781.7|35807.7|35787.7|35796.2|35776.2|22
1651216190000|2022-04-29 07:09:50|35801.3|35781.3|35802.9|35782.9|35807.9|35787.9|35800.3|35780.3|26
1651216200000|2022-04-29 07:10:00|35805.7|35785.7|35799.3|35779.3|35811.7|35791.7|35796.2|35776.2|33
1651216210000|2022-04-29 07:10:10|35797.9|35777.9|35801.3|35781.3|35801.8|35781.8|35791.6|35771.6|32
1651216220000|2022-04-29 07:10:20|35799.6|35779.6|35800.3|35780.3|35807.4|35787.4|35795.6|35775.6|29
1651216230000|2022-04-29 07:10:30|35798.9|35778.9|35795.8|35775.8|35802.2|35782.2|35794.6|35774.6|32
1651216240000|2022-04-29 07:10:40|35796.7|35776.7|35797.6|35777.6|35800.9|35780.9|35791.2|35771.2|32
1651216250000|2022-04-29 07:10:50|35796.9|35776.9|35802.7|35752.7|35802.7|35778.1|35785.1|35752.7|28
1651216260000|2022-04-29 07:11:00|35804.3|35754.3|35799.4|35779.4|35805.3|35780.2|35786.5|35752.6|31
1651216270000|2022-04-29 07:11:10|35795.3|35775.3|35788.7|35768.7|35812|35777.3|35787.7|35754.5|32
1651216280000|2022-04-29 07:11:20|35787.5|35767.5|35788|35768|35789.8|35769.8|35786.2|35766.2|29
1651216290000|2022-04-29 07:11:30|35787.9|35767.9|35786.7|35766.7|35791.9|35771.9|35784.9|35764.9|27
1651216300000|2022-04-29 07:11:40|35787.2|35767.2|35782.5|35762.5|35809.4|35769.6|35779|35734.6|34
1651216310000|2022-04-29 07:11:50|35781.8|35761.8|35780.2|35760.2|35784|35764|35776.9|35756.9|29
1651216320000|2022-04-29 07:12:00|35779.2|35759.2|35777.3|35757.3|35779.2|35759.2|35774.2|35754.2|31
1651216330000|2022-04-29 07:12:10|35777.4|35757.4|35772.9|35752.9|35777.6|35757.6|35770.3|35750.3|24
1651216340000|2022-04-29 07:12:20|35773.3|35753.3|35775.4|35755.4|35776|35756|35771.5|35751.5|28
1651216350000|2022-04-29 07:12:30|35774.4|35754.4|35771.6|35751.6|35775.7|35755.7|35771.6|35751.6|26
1651216360000|2022-04-29 07:12:40|35772.4|35752.4|35777.2|35757.2|35790.9|35757.2|35771.1|35740.9|21
1651216370000|2022-04-29 07:12:50|35777|35757|35772.3|35752.3|35780.7|35760.7|35769.1|35749.1|27
1651216380000|2022-04-29 07:13:00|35772.8|35752.8|35771.8|35751.8|35788.8|35754.5|35769.6|35731.9|28
1651216390000|2022-04-29 07:13:10|35773.5|35753.5|35766.6|35746.6|35773.5|35753.5|35765.8|35745.8|33
1651216400000|2022-04-29 07:13:20|35769.4|35749.4|35770|35750|35772.4|35752.4|35767.7|35747.7|21
1651216410000|2022-04-29 07:13:30|35770.3|35750.3|35765.7|35745.7|35774.3|35754.3|35765.7|35745.7|28
1651216420000|2022-04-29 07:13:40|35778|35720.8|35761.2|35741.2|35780.5|35745.3|35758.3|35720.8|33
1651216430000|2022-04-29 07:13:50|35760.4|35740.4|35769.6|35749.6|35780.1|35751.6|35760.4|35723.1|34
1651216440000|2022-04-29 07:14:00|35767.6|35747.6|35767.5|35747.5|35769.9|35749.9|35764.5|35744.5|37
1651216450000|2022-04-29 07:14:10|35768|35748|35766.1|35746.1|35769.4|35749.4|35765.8|35745.8|28
1651216460000|2022-04-29 07:14:20|35763.9|35743.9|35762.6|35742.6|35765.1|35745.1|35759|35739|34
1651216470000|2022-04-29 07:14:30|35762.9|35742.9|35768.4|35748.4|35772.4|35752.4|35762.7|35742.7|27
1651216480000|2022-04-29 07:14:40|35768.3|35748.3|35769.3|35749.3|35775|35755|35767.8|35747.8|37
1651216490000|2022-04-29 07:14:50|35769.8|35749.8|35768.8|35748.8|35770.5|35750.5|35766.5|35746.5|30
1651216500000|2022-04-29 07:15:00|35768.7|35748.7|35764.4|35744.4|35770.4|35750.4|35764.4|35744.4|24
1651216510000|2022-04-29 07:15:10|35763.5|35743.5|35790.5|35733.6|35793|35747|35762.9|35718.3|31
1651216520000|2022-04-29 07:15:20|35785.3|35735.3|35780.9|35724.1|35785.4|35749|35758.2|35715.6|35
1651216530000|2022-04-29 07:15:30|35781.4|35722.3|35764.3|35744.3|35785.4|35748.8|35762.2|35719|33
1651216540000|2022-04-29 07:15:40|35764.4|35744.4|35780.2|35730.2|35787.1|35748.1|35764.4|35723.8|30
1651216550000|2022-04-29 07:15:50|35787.1|35730.7|35767.2|35747.2|35787.1|35747.8|35763.1|35728.8|26
1651216560000|2022-04-29 07:16:00|35767|35747|35784.7|35734.7|35793.7|35747|35765.3|35718.2|28
1651216570000|2022-04-29 07:16:10|35771.3|35751.3|35786|35736|35795.4|35754.6|35769.1|35732.7|27
1651216580000|2022-04-29 07:16:20|35785.9|35735.9|35791.3|35734.1|35792.7|35736.9|35784.7|35733.1|25
1651216590000|2022-04-29 07:16:30|35791.2|35733.6|35784.6|35734.6|35791.2|35737.3|35782.2|35731.9|33
1651216600000|2022-04-29 07:16:40|35785.3|35735.3|35790.7|35740.7|35795.6|35742.3|35785.3|35729.7|29
1651216610000|2022-04-29 07:16:50|35792.2|35742.2|35793.8|35743.8|35795.4|35743.8|35789.8|35735.7|28
1651216620000|2022-04-29 07:17:00|35792.5|35742.5|35790.7|35740.7|35795.8|35743.3|35790|35739|18
1651216630000|2022-04-29 07:17:10|35790.2|35740.2|35787.4|35737.4|35795.4|35742.3|35786.7|35727.7|28
1651216640000|2022-04-29 07:17:20|35788.2|35738.2|35790.3|35731.7|35791.4|35741.4|35784.7|35731.7|34
1651216650000|2022-04-29 07:17:30|35791.4|35735.1|35786.6|35736.6|35792.6|35742.6|35786.6|35734.6|32
1651216660000|2022-04-29 07:17:40|35788.1|35738.1|35790.8|35740.8|35791.2|35741.2|35786.1|35736.1|27
1651216670000|2022-04-29 07:17:50|35789.3|35739.3|35777|35757|35789.3|35764.6|35774.6|35738.5|21
1651216680000|2022-04-29 07:18:00|35776.6|35756.6|35780.8|35760.8|35782.5|35762.5|35776.3|35756.3|28
1651216690000|2022-04-29 07:18:10|35780|35760|35782.6|35762.6|35786.1|35766.1|35780|35760|19
1651216700000|2022-04-29 07:18:20|35783.4|35763.4|35800.1|35750.1|35805.6|35768.6|35781.1|35745.9|32
1651216710000|2022-04-29 07:18:30|35801.4|35751.4|35789.8|35769.8|35806.3|35770.7|35788.3|35749.8|28
1651216720000|2022-04-29 07:18:40|35789|35769|35784|35764|35789.6|35769.6|35781.2|35761.2|23
1651216730000|2022-04-29 07:18:50|35784.6|35764.6|35784.5|35764.5|35789|35769|35783.4|35763.4|31
1651216740000|2022-04-29 07:19:00|35784.4|35764.4|35782.9|35762.9|35784.4|35764.4|35780.2|35760.2|25
1651216750000|2022-04-29 07:19:10|35782.5|35762.5|35786.1|35766.1|35786.1|35766.1|35781.7|35761.7|25
1651216760000|2022-04-29 07:19:20|35785.5|35765.5|35799.7|35749.7|35813|35768.2|35782.8|35746.7|33
1651216770000|2022-04-29 07:19:30|35800.3|35750.3|35798.7|35778.7|35811|35778.7|35782|35739.9|26
1651216780000|2022-04-29 07:19:40|35797.6|35777.6|35799.5|35779.5|35799.5|35779.5|35796.3|35776.3|35
1651216790000|2022-04-29 07:19:50|35798.5|35778.5|35806.4|35786.4|35806.4|35786.4|35797.4|35777.4|33
1651216800000|2022-04-29 07:20:00|35804.6|35784.6|35803.3|35783.3|35807.2|35787.2|35802.8|35782.8|36
1651216810000|2022-04-29 07:20:10|35803.5|35783.5|35805|35785|35805.5|35785.5|35801.9|35781.9|32
1651216820000|2022-04-29 07:20:20|35805.4|35785.4|35802.5|35782.5|35806.1|35786.1|35802.5|35782.5|27
1651216830000|2022-04-29 07:20:30|35798.4|35778.4|35800.8|35780.8|35803.5|35783.5|35798.4|35778.4|35
1651216840000|2022-04-29 07:20:40|35799.7|35779.7|35801.6|35781.6|35803.6|35783.6|35799.7|35779.7|27
1651216850000|2022-04-29 07:20:50|35803.5|35783.5|35807.2|35787.2|35809.3|35789.3|35802.7|35782.7|17
1651216860000|2022-04-29 07:21:00|35804.8|35784.8|35803|35783|35807.6|35787.6|35802.7|35782.7|30
1651216870000|2022-04-29 07:21:10|35803.2|35783.2|35799.8|35779.8|35804|35784|35799.5|35779.5|31
1651216880000|2022-04-29 07:21:20|35800.3|35780.3|35800.6|35780.6|35801.6|35781.6|35795.6|35775.6|28
1651216890000|2022-04-29 07:21:30|35800.8|35780.8|35844|35786.3|35860|35793.8|35798.2|35776.4|36
1651216900000|2022-04-29 07:21:40|35844.3|35787.6|35844.8|35794.8|35849|35794.8|35838.4|35784.8|27
1651216910000|2022-04-29 07:21:50|35844.1|35794.1|35840.2|35790.2|35844.8|35794.1|35839.1|35786.7|30
1651216920000|2022-04-29 07:22:00|35840.5|35790.5|35841.1|35791.1|35846.6|35791.6|35838|35785|24
1651216930000|2022-04-29 07:22:10|35840.2|35790.2|35840.7|35783.5|35844|35790.6|35835.6|35780.5|28
1651216940000|2022-04-29 07:22:20|35842.5|35781.3|35834.9|35777.3|35843.9|35785.4|35830|35773.6|32
1651216950000|2022-04-29 07:22:30|35834.1|35777.4|35806.5|35786.5|35834.1|35793.6|35806.2|35775.8|36
1651216960000|2022-04-29 07:22:40|35806.1|35786.1|35818.2|35768.2|35826.4|35786.3|35805.2|35767.8|32
1651216970000|2022-04-29 07:22:50|35818.1|35768.1|35820.1|35770.1|35820.4|35770.4|35818.1|35768.1|27
1651216980000|2022-04-29 07:23:00|35820.7|35770.7|35824.6|35774.6|35828.2|35791|35808|35766.1|34
1651216990000|2022-04-29 07:23:10|35824.4|35774.4|35822.5|35772.5|35824.5|35774.5|35821|35771|30
1651217000000|2022-04-29 07:23:20|35822.6|35772.6|35822.7|35772.7|35823.5|35773.5|35821.6|35771.6|24
1651217010000|2022-04-29 07:23:30|35822.2|35772.2|35808.1|35788.1|35822.2|35789.9|35796.5|35772.2|30
1651217020000|2022-04-29 07:23:40|35808.3|35788.3|35822.7|35772.7|35824.1|35789.7|35805.8|35767.3|30
1651217030000|2022-04-29 07:23:50|35821.1|35771.1|35805.5|35785.5|35822.1|35786.5|35805.5|35770.4|18
1651217040000|2022-04-29 07:24:00|35805.2|35785.2|35805.9|35785.9|35808.5|35788.5|35804.8|35784.8|22
1651217050000|2022-04-29 07:24:10|35804.7|35784.7|35803.1|35783.1|35806|35786|35797.5|35777.5|31
1651217060000|2022-04-29 07:24:20|35803.6|35783.6|35803.6|35783.6|35806.1|35786.1|35802.1|35782.1|27
1651217070000|2022-04-29 07:24:30|35802.8|35782.8|35803.4|35783.4|35804.2|35784.2|35801.7|35781.7|23
1651217080000|2022-04-29 07:24:40|35802.4|35782.4|35795.2|35775.2|35802.4|35782.4|35794.3|35774.3|22
1651217090000|2022-04-29 07:24:50|35795.3|35775.3|35802.1|35782.1|35802.2|35782.2|35794.1|35774.1|32
1651217100000|2022-04-29 07:25:00|35801.3|35781.3|35796.2|35776.2|35801.4|35781.4|35795.1|35775.1|27
1651217110000|2022-04-29 07:25:10|35795.9|35775.9|35796.6|35776.6|35797.2|35777.2|35795.1|35775.1|20
1651217120000|2022-04-29 07:25:20|35796|35776|35796.2|35776.2|35796.6|35776.6|35795|35775|22
1651217130000|2022-04-29 07:25:30|35796.4|35776.4|35791.8|35771.8|35797.1|35777.1|35789.3|35769.3|29
1651217140000|2022-04-29 07:25:40|35793.7|35773.7|35791.1|35771.1|35797|35777|35790.8|35770.8|27
1651217150000|2022-04-29 07:25:50|35790.2|35770.2|35791.9|35771.9|35792.9|35772.9|35787.2|35767.2|32
1651217160000|2022-04-29 07:26:00|35792.9|35772.9|35790.1|35770.1|35792.9|35772.9|35788.2|35768.2|25
1651217170000|2022-04-29 07:26:10|35791.1|35771.1|35781.9|35761.9|35791.1|35771.1|35779.1|35759.1|30
1651217180000|2022-04-29 07:26:20|35776.3|35756.3|35777.5|35757.5|35780.4|35760.4|35774.8|35754.8|24
1651217190000|2022-04-29 07:26:30|35778.4|35758.4|35776.6|35756.6|35780.9|35760.9|35776.6|35756.6|24
1651217200000|2022-04-29 07:26:40|35776.9|35756.9|35776.6|35756.6|35777.2|35757.2|35774.9|35754.9|26
1651217210000|2022-04-29 07:26:50|35777.1|35757.1|35775.4|35755.4|35779.2|35759.2|35770.7|35750.7|32
1651217220000|2022-04-29 07:27:00|35772.8|35752.8|35779.1|35759.1|35780.2|35760.2|35772.8|35752.8|31
1651217230000|2022-04-29 07:27:10|35780.7|35760.7|35777.2|35757.2|35780.7|35760.7|35776.6|35756.6|32
1651217240000|2022-04-29 07:27:20|35777.5|35757.5|35779.3|35759.3|35780.2|35760.2|35777.5|35757.5|13
1651217250000|2022-04-29 07:27:30|35780.1|35760.1|35776.7|35756.7|35780.2|35760.2|35776.1|35756.1|18
1651217260000|2022-04-29 07:27:40|35776.9|35756.9|35773.9|35753.9|35779.7|35759.7|35773.5|35753.5|28
1651217270000|2022-04-29 07:27:50|35773.6|35753.6|35782.8|35722.4|35794.8|35757.2|35761.3|35719|36
1651217280000|2022-04-29 07:28:00|35779.1|35729.1|35783.4|35733.4|35791|35733.4|35778.2|35726.8|29
1651217290000|2022-04-29 07:28:10|35782.9|35732.9|35786|35726.4|35789.1|35734.5|35782.8|35725.7|29
1651217300000|2022-04-29 07:28:20|35786.5|35726.7|35753.8|35670.1|35786.8|35726.7|35742.7|35630|39
1651217310000|2022-04-29 07:28:30|35758.1|35659|35773.3|35697|35777|35714.1|35754.9|35648.7|38
1651217320000|2022-04-29 07:28:40|35777.1|35694|35774.1|35693.9|35777.1|35707.7|35768.8|35693.9|32
1651217330000|2022-04-29 07:28:50|35774|35695.9|35774|35696.4|35777.2|35709|35767.4|35695.6|29
1651217340000|2022-04-29 07:29:00|35776.4|35697.3|35772.8|35706.7|35777.5|35709.3|35769.4|35695|21
1651217350000|2022-04-29 07:29:10|35771.3|35708.1|35800.9|35730.4|35805.5|35738.1|35756.1|35701.6|37
1651217360000|2022-04-29 07:29:20|35804.9|35721|35802.2|35728.4|35808.2|35758.2|35792.8|35721|30
1651217370000|2022-04-29 07:29:30|35801.3|35727.1|35795.6|35731.5|35802.1|35739.4|35793.3|35726.8|38
1651217380000|2022-04-29 07:29:40|35795.8|35732|35798|35731.5|35798|35733.2|35794.2|35729.6|36
1651217390000|2022-04-29 07:29:50|35799.1|35730.4|35775.6|35755.6|35799.5|35758.6|35775.6|35730.4|35
1651217400000|2022-04-29 07:30:00|35776.1|35756.1|35777.9|35757.9|35780.4|35760.4|35775.7|35755.7|22
1651217410000|2022-04-29 07:30:10|35778.1|35758.1|35793.8|35734.9|35800.7|35760|35778.1|35721.7|37
1651217420000|2022-04-29 07:30:20|35792.5|35734.8|35790.7|35740.7|35798.8|35753|35773|35728.1|37
1651217430000|2022-04-29 07:30:30|35791.8|35741.8|35775|35755|35793.5|35759|35773.8|35739.6|36
1651217440000|2022-04-29 07:30:40|35774.7|35754.7|35771.4|35751.4|35776.1|35756.1|35770.7|35750.7|29
1651217450000|2022-04-29 07:30:50|35771.6|35751.6|35770|35750|35774.1|35754.1|35768.4|35748.4|35
1651217460000|2022-04-29 07:31:00|35769.2|35749.2|35768.3|35748.3|35777.6|35757.6|35765.9|35745.9|38
1651217470000|2022-04-29 07:31:10|35768.6|35748.6|35781.1|35731.1|35788.8|35757.9|35763|35722.5|38
1651217480000|2022-04-29 07:31:20|35768.3|35748.3|35766.5|35746.5|35788.2|35755.4|35764.1|35728.1|37
1651217490000|2022-04-29 07:31:30|35766.8|35746.8|35764.9|35744.9|35776.3|35756.3|35763.1|35743.1|38
1651217500000|2022-04-29 07:31:40|35763.8|35743.8|35760.6|35740.6|35765.8|35745.8|35759.6|35739.6|35
1651217510000|2022-04-29 07:31:50|35756.8|35736.8|35762.2|35742.2|35762.5|35742.5|35756.8|35736.8|33
1651217520000|2022-04-29 07:32:00|35760.5|35740.5|35758|35738|35762.8|35742.8|35757|35737|27
1651217530000|2022-04-29 07:32:10|35757.9|35737.9|35764.3|35744.3|35764.3|35744.3|35752.7|35732.7|40
1651217540000|2022-04-29 07:32:20|35763|35743|35786|35736|35787.6|35753.8|35760.6|35735|34
1651217550000|2022-04-29 07:32:30|35786.4|35736.4|35761.6|35741.6|35790.6|35752.9|35760.1|35725.3|40
1651217560000|2022-04-29 07:32:40|35778.7|35728.7|35758.4|35738.4|35778.7|35743.9|35756.6|35728.7|37
1651217570000|2022-04-29 07:32:50|35759.2|35739.2|35756.7|35736.7|35762.6|35742.6|35756.5|35736.5|33
1651217580000|2022-04-29 07:33:00|35757|35737|35753.7|35733.7|35764.4|35744.4|35753|35733|29
1651217590000|2022-04-29 07:33:10|35754.2|35734.2|35752|35732|35757.1|35737.1|35749.4|35729.4|35
1651217600000|2022-04-29 07:33:20|35752.2|35732.2|35765.3|35715.3|35768.4|35733.6|35751|35710.7|24
1651217610000|2022-04-29 07:33:30|35765.2|35715.2|35763.6|35713.6|35770.7|35717.7|35763.6|35710.7|27
1651217620000|2022-04-29 07:33:40|35763.5|35713.5|35763.1|35713.1|35778.1|35733.5|35745.7|35702.9|32
1651217630000|2022-04-29 07:33:50|35771.4|35707.1|35764|35714|35773.5|35716.2|35763.2|35701.8|26
1651217640000|2022-04-29 07:34:00|35764.4|35714.4|35763.7|35713.7|35767.5|35714.9|35762.2|35709.2|24
1651217650000|2022-04-29 07:34:10|35762.7|35712.7|35751.2|35731.2|35768.3|35731.2|35749.3|35708.6|23
1651217660000|2022-04-29 07:34:20|35748.6|35728.6|35745.4|35725.4|35750.7|35730.7|35745.4|35725.4|27
1651217670000|2022-04-29 07:34:30|35750.1|35730.1|35750.3|35730.3|35779.6|35741|35748.9|35706.2|36
1651217680000|2022-04-29 07:34:40|35765.9|35715.9|35769.9|35708.1|35770.3|35717.2|35763.5|35708.1|33
1651217690000|2022-04-29 07:34:50|35771|35711.3|35769.1|35712.8|35771.7|35716.7|35765.1|35710|27
1651217700000|2022-04-29 07:35:00|35749.8|35729.8|35749.5|35729.5|35750.3|35730.3|35747.2|35727.2|19
1651217710000|2022-04-29 07:35:10|35749.7|35729.7|35750.7|35730.7|35751.3|35731.3|35747.5|35727.5|25
1651217720000|2022-04-29 07:35:20|35750.3|35730.3|35747.4|35727.4|35755.5|35735.5|35747.2|35727.2|32
1651217730000|2022-04-29 07:35:30|35747.6|35727.6|35749.3|35729.3|35753.5|35733.5|35747.5|35727.5|29
1651217740000|2022-04-29 07:35:40|35750.1|35730.1|35748.3|35728.3|35755.4|35735.4|35748|35728|26
1651217750000|2022-04-29 07:35:50|35748.6|35728.6|35745|35725|35762.4|35733.9|35744.2|35700.6|33
1651217760000|2022-04-29 07:36:00|35749.2|35729.2|35748|35728|35750.3|35730.3|35744.9|35724.9|28
1651217770000|2022-04-29 07:36:10|35748.2|35728.2|35748.4|35728.4|35748.9|35728.9|35746.7|35726.7|23
1651217780000|2022-04-29 07:36:20|35748.5|35728.5|35745.5|35725.5|35748.5|35728.5|35744|35724|22
1651217790000|2022-04-29 07:36:30|35742.8|35722.8|35744.7|35724.7|35746.5|35726.5|35742.8|35722.8|33
1651217800000|2022-04-29 07:36:40|35744.8|35724.8|35757.3|35695.7|35757.3|35725.7|35736.9|35690.9|35
1651217810000|2022-04-29 07:36:50|35757.7|35691.7|35755.5|35689.8|35757.7|35719.8|35733.9|35688.7|35
1651217820000|2022-04-29 07:37:00|35751.3|35701.3|35745.9|35695.9|35763.7|35704|35745.9|35687.6|34
1651217830000|2022-04-29 07:37:10|35750.2|35691.6|35732.7|35682.7|35750.2|35711.1|35718.5|35678.9|38
1651217840000|2022-04-29 07:37:20|35733.3|35683.3|35718.4|35698.4|35737.4|35698.4|35712.7|35670.6|40
1651217850000|2022-04-29 07:37:30|35744|35678.6|35742.9|35681.8|35754.4|35691.6|35731.4|35673.4|38
1651217860000|2022-04-29 07:37:40|35744.8|35685.4|35749.3|35682.6|35749.3|35703.2|35722.2|35679.7|35
1651217870000|2022-04-29 07:37:50|35746.1|35689.3|35748.1|35684.2|35750|35693.7|35740.3|35670.8|37
1651217880000|2022-04-29 07:38:00|35746.8|35684.6|35745.1|35678.4|35751.2|35695.6|35740|35678.4|29
1651217890000|2022-04-29 07:38:10|35743.3|35679|35745.5|35681.2|35747.4|35685.8|35742|35679|28
1651217900000|2022-04-29 07:38:20|35745.7|35691.2|35746.7|35683|35759.3|35715.2|35734.3|35675|33
1651217910000|2022-04-29 07:38:30|35746.8|35683.2|35745.6|35687.8|35749.8|35688.8|35743.7|35680|29
1651217920000|2022-04-29 07:38:40|35740.5|35690.5|35746.8|35684.5|35746.8|35706.4|35726.4|35670.5|33
1651217930000|2022-04-29 07:38:50|35748.6|35684.1|35744.1|35680.5|35748.6|35685.6|35743.7|35680.1|22
1651217940000|2022-04-29 07:39:00|35746.1|35681.6|35742.1|35684.8|35746.1|35686.2|35740.7|35681.6|29
1651217950000|2022-04-29 07:39:10|35719.5|35699.5|35721.6|35701.6|35739.9|35705.1|35718.7|35679.5|35
1651217960000|2022-04-29 07:39:20|35722.7|35702.7|35732.8|35669.6|35737.7|35703.5|35716|35669.6|31
1651217970000|2022-04-29 07:39:30|35731.6|35681.6|35724.9|35668.2|35734.9|35681.6|35719.6|35653.9|39
1651217980000|2022-04-29 07:39:40|35726.1|35668.4|35714.1|35664.1|35726.1|35684.9|35700.4|35658.5|38
1651217990000|2022-04-29 07:39:50|35714.3|35664.3|35722.4|35672.4|35726.2|35689.5|35707|35660.4|36
1651218000000|2022-04-29 07:40:00|35721.9|35671.9|35705.5|35685.5|35723.5|35687.1|35702.4|35665.3|36
1651218010000|2022-04-29 07:40:10|35704.9|35684.9|35720|35670|35721.2|35685.4|35704.7|35668.9|30
1651218020000|2022-04-29 07:40:20|35718.7|35668.7|35724.6|35674.6|35729.7|35689.2|35708.4|35665.3|34
1651218030000|2022-04-29 07:40:30|35722.3|35672.3|35728.6|35678.6|35728.6|35695.2|35709.7|35668.7|36
1651218040000|2022-04-29 07:40:40|35726.7|35676.7|35729.8|35668.8|35732.5|35692.2|35707.6|35661.8|30
1651218050000|2022-04-29 07:40:50|35730.3|35667.4|35724.6|35666.1|35730.3|35692|35707.3|35664.8|30
1651218060000|2022-04-29 07:41:00|35725.8|35665.2|35720.7|35670.7|35725.8|35685.1|35703.5|35663.6|36
1651218070000|2022-04-29 07:41:10|35720.1|35670.1|35722|35672|35722.1|35672.1|35719.8|35669.8|24
1651218080000|2022-04-29 07:41:20|35723.5|35673.5|35709.1|35689.1|35727.5|35691.9|35708.2|35667.6|38
1651218090000|2022-04-29 07:41:30|35710.8|35690.8|35703.2|35683.2|35724|35694.6|35703.2|35667.8|37
1651218100000|2022-04-29 07:41:40|35706.4|35686.4|35706.3|35686.3|35723.1|35687.4|35701.5|35658.4|32
1651218110000|2022-04-29 07:41:50|35705.6|35685.6|35704.7|35684.7|35706.1|35686.1|35703.1|35683.1|25
1651218120000|2022-04-29 07:42:00|35706.4|35686.4|35698.6|35678.6|35706.4|35686.4|35698.6|35678.6|32
1651218130000|2022-04-29 07:42:10|35699.7|35679.7|35702.1|35682.1|35702.3|35682.3|35699.5|35679.5|29
1651218140000|2022-04-29 07:42:20|35701.3|35681.3|35707.3|35687.3|35709.9|35689.9|35701.3|35681.3|37
1651218150000|2022-04-29 07:42:30|35706.5|35686.5|35711.8|35691.8|35713.1|35693.1|35704.4|35684.4|28
1651218160000|2022-04-29 07:42:40|35710.1|35690.1|35708.1|35688.1|35711.7|35691.7|35708.1|35688.1|29
1651218170000|2022-04-29 07:42:50|35707.7|35687.7|35706.3|35686.3|35710.5|35690.5|35705.7|35685.7|25
1651218180000|2022-04-29 07:43:00|35706.5|35686.5|35706.8|35686.8|35707.4|35687.4|35704|35684|32
1651218190000|2022-04-29 07:43:10|35705.9|35685.9|35705.5|35685.5|35710.8|35690.8|35705.4|35685.4|29
1651218200000|2022-04-29 07:43:20|35708.8|35688.8|35705.8|35685.8|35709.4|35689.4|35704.5|35684.5|25
1651218210000|2022-04-29 07:43:30|35704.5|35684.5|35703.5|35683.5|35705.3|35685.3|35703.5|35683.5|26
1651218220000|2022-04-29 07:43:40|35704.2|35684.2|35702|35682|35704.6|35684.6|35701.5|35681.5|30
1651218230000|2022-04-29 07:43:50|35702.8|35682.8|35707.7|35687.7|35709.5|35689.5|35701.7|35681.7|34
1651218240000|2022-04-29 07:44:00|35707.9|35687.9|35705.8|35685.8|35713.1|35693.1|35704.7|35684.7|36
1651218250000|2022-04-29 07:44:10|35706.1|35686.1|35703.8|35683.8|35707.1|35687.1|35702.9|35682.9|33
1651218260000|2022-04-29 07:44:20|35704|35684|35709.1|35689.1|35709.6|35689.6|35703.1|35683.1|29
1651218270000|2022-04-29 07:44:30|35708.7|35688.7|35713|35693|35713.7|35693.7|35706.7|35686.7|32
1651218280000|2022-04-29 07:44:40|35711.1|35691.1|35715.1|35695.1|35715.4|35695.4|35710.8|35690.8|25
1651218290000|2022-04-29 07:44:50|35714.2|35694.2|35713.7|35693.7|35719.8|35699.8|35713.6|35693.6|37
1651218300000|2022-04-29 07:45:00|35715.4|35695.4|35715.5|35695.5|35716|35696|35713.4|35693.4|31
1651218310000|2022-04-29 07:45:10|35715.9|35695.9|35719|35699|35719|35699|35715.6|35695.6|28
1651218320000|2022-04-29 07:45:20|35719.3|35699.3|35723|35703|35723.1|35703.1|35716.9|35696.9|29
1651218330000|2022-04-29 07:45:30|35722.6|35702.6|35724.5|35704.5|35725.1|35705.1|35721.9|35701.9|30
1651218340000|2022-04-29 07:45:40|35724.3|35704.3|35722|35702|35739.4|35704.5|35722|35687.6|29
1651218350000|2022-04-29 07:45:50|35721.7|35701.7|35721.7|35701.7|35723.1|35703.1|35720.7|35700.7|28
1651218360000|2022-04-29 07:46:00|35722|35702|35724.5|35704.5|35727.9|35707.9|35722|35702|29
1651218370000|2022-04-29 07:46:10|35723.6|35703.6|35725.9|35705.9|35727.2|35707.2|35722.9|35702.9|23
1651218380000|2022-04-29 07:46:20|35726.7|35706.7|35727|35707|35727.2|35707.2|35725.5|35705.5|21
1651218390000|2022-04-29 07:46:30|35726.6|35706.6|35728.5|35708.5|35729.7|35709.7|35726.6|35706.6|19
1651218400000|2022-04-29 07:46:40|35728.9|35708.9|35728|35708|35729.9|35709.9|35727.8|35707.8|22
1651218410000|2022-04-29 07:46:50|35727.9|35707.9|35727.4|35707.4|35729|35709|35727.1|35707.1|23
1651218420000|2022-04-29 07:47:00|35727.3|35707.3|35729.5|35709.5|35731.4|35711.4|35726.3|35706.3|26
1651218430000|2022-04-29 07:47:10|35729.9|35709.9|35728.6|35708.6|35732.2|35712.2|35728.6|35708.6|23
1651218440000|2022-04-29 07:47:20|35728.4|35708.4|35729.6|35709.6|35731|35711|35725.6|35705.6|30
1651218450000|2022-04-29 07:47:30|35729.3|35709.3|35728.8|35708.8|35730.4|35710.4|35728.3|35708.3|20
1651218460000|2022-04-29 07:47:40|35729.2|35709.2|35729.3|35709.3|35730|35710|35727.8|35707.8|26
1651218470000|2022-04-29 07:47:50|35729.4|35709.4|35724.6|35704.6|35729.4|35709.4|35722.8|35702.8|28
1651218480000|2022-04-29 07:48:00|35722.7|35702.7|35723|35703|35724|35704|35722.2|35702.2|30
1651218490000|2022-04-29 07:48:10|35722.6|35702.6|35721.4|35701.4|35723|35703|35721.4|35701.4|25
1651218500000|2022-04-29 07:48:20|35722.5|35702.5|35719.7|35699.7|35722.5|35702.5|35718.1|35698.1|32
1651218510000|2022-04-29 07:48:30|35719.6|35699.6|35722.6|35702.6|35722.6|35702.6|35719.5|35699.5|22
1651218520000|2022-04-29 07:48:40|35723.6|35703.6|35722.5|35702.5|35726|35706|35722.3|35702.3|25
1651218530000|2022-04-29 07:48:50|35722.7|35702.7|35728.3|35708.3|35728.3|35708.3|35721.3|35701.3|27
1651218540000|2022-04-29 07:49:00|35727.2|35707.2|35730.8|35710.8|35731.5|35711.5|35726.5|35706.5|23
1651218550000|2022-04-29 07:49:10|35731|35711|35727.9|35707.9|35731|35711|35726.4|35706.4|22
1651218560000|2022-04-29 07:49:20|35727.4|35707.4|35732.8|35712.8|35735.1|35715.1|35726.5|35706.5|26
1651218570000|2022-04-29 07:49:30|35734.1|35714.1|35735.2|35715.2|35735.5|35715.5|35732.5|35712.5|22
1651218580000|2022-04-29 07:49:40|35735.3|35715.3|35734.7|35714.7|35736.2|35716.2|35734.3|35714.3|22
1651218590000|2022-04-29 07:49:50|35734.6|35714.6|35735.6|35715.6|35736|35716|35734.1|35714.1|19
1651218600000|2022-04-29 07:50:00|35735.3|35715.3|35737.5|35717.5|35737.5|35717.5|35735.1|35715.1|25
1651218610000|2022-04-29 07:50:10|35737.2|35717.2|35733|35713|35737.2|35717.2|35731.4|35711.4|29
1651218620000|2022-04-29 07:50:20|35732.4|35712.4|35729.8|35709.8|35733|35713|35728.2|35708.2|30
1651218630000|2022-04-29 07:50:30|35730.8|35710.8|35731.9|35711.9|35731.9|35711.9|35729.1|35709.1|32
1651218640000|2022-04-29 07:50:40|35731.4|35711.4|35729.9|35709.9|35732.6|35712.6|35728.1|35708.1|28
1651218650000|2022-04-29 07:50:50|35727.3|35707.3|35728.9|35708.9|35728.9|35708.9|35726.4|35706.4|29
1651218660000|2022-04-29 07:51:00|35728.5|35708.5|35733.5|35713.5|35735.4|35715.4|35728.5|35708.5|32
1651218670000|2022-04-29 07:51:10|35733.8|35713.8|35733.9|35713.9|35735.9|35715.9|35733.1|35713.1|26
1651218680000|2022-04-29 07:51:20|35733.4|35713.4|35729.1|35709.1|35733.4|35713.4|35728.8|35708.8|27
1651218690000|2022-04-29 07:51:30|35728.3|35708.3|35731.1|35711.1|35731.1|35711.1|35727.3|35707.3|26
1651218700000|2022-04-29 07:51:40|35731|35711|35731.4|35711.4|35733.1|35713.1|35730.3|35710.3|24
1651218710000|2022-04-29 07:51:50|35731.5|35711.5|35728.8|35708.8|35731.5|35711.5|35728.3|35708.3|22
1651218720000|2022-04-29 07:52:00|35728.9|35708.9|35726.5|35706.5|35742.2|35710.1|35725.1|35685.3|30
1651218730000|2022-04-29 07:52:10|35725.2|35705.2|35723.1|35703.1|35728.1|35708.1|35723.1|35703.1|23
1651218740000|2022-04-29 07:52:20|35722.6|35702.6|35722.9|35702.9|35724.7|35704.7|35720.8|35700.8|36
1651218750000|2022-04-29 07:52:30|35722.7|35702.7|35724.3|35704.3|35726.4|35706.4|35722.7|35702.7|33
1651218760000|2022-04-29 07:52:40|35724.2|35704.2|35725|35705|35725.5|35705.5|35724.2|35704.2|17
1651218770000|2022-04-29 07:52:50|35724.5|35704.5|35724.5|35704.5|35726.6|35706.6|35724.1|35704.1|25
1651218780000|2022-04-29 07:53:00|35724.2|35704.2|35723.3|35703.3|35726.1|35706.1|35723.2|35703.2|27
1651218790000|2022-04-29 07:53:10|35724.1|35704.1|35723.8|35703.8|35724.8|35704.8|35722.4|35702.4|33
1651218800000|2022-04-29 07:53:20|35723|35703|35722.8|35702.8|35723.6|35703.6|35722.3|35702.3|20
1651218810000|2022-04-29 07:53:30|35722.7|35702.7|35722.4|35702.4|35723.9|35703.9|35721.9|35701.9|11
1651218820000|2022-04-29 07:53:40|35722.2|35702.2|35719.9|35699.9|35723.2|35703.2|35717.6|35697.6|38
1651218830000|2022-04-29 07:53:50|35721|35701|35720.7|35700.7|35725.1|35705.1|35719.1|35699.1|30
1651218840000|2022-04-29 07:54:00|35720.6|35700.6|35718.1|35698.1|35720.6|35700.6|35718.1|35698.1|26
1651218850000|2022-04-29 07:54:10|35720|35700|35721.1|35701.1|35721.9|35701.9|35718.2|35698.2|25
1651218860000|2022-04-29 07:54:20|35721|35701|35718.9|35698.9|35721.6|35701.6|35718.5|35698.5|26
1651218870000|2022-04-29 07:54:30|35719|35699|35716.1|35696.1|35719.3|35699.3|35713.8|35693.8|32
1651218880000|2022-04-29 07:54:40|35715.6|35695.6|35710.5|35690.5|35716|35696|35710.4|35690.4|27
1651218890000|2022-04-29 07:54:50|35710.8|35690.8|35711.5|35691.5|35714.5|35694.5|35710.8|35690.8|18
1651218900000|2022-04-29 07:55:00|35713|35693|35715.8|35695.8|35716.3|35696.3|35713|35693|17
1651218910000|2022-04-29 07:55:10|35715.6|35695.6|35716.5|35696.5|35716.8|35696.8|35714.1|35694.1|17
1651218920000|2022-04-29 07:55:20|35716.7|35696.7|35720.6|35700.6|35720.6|35700.6|35715.3|35695.3|17
1651218930000|2022-04-29 07:55:30|35721.6|35701.6|35722.4|35702.4|35723.3|35703.3|35718.1|35698.1|28
1651218940000|2022-04-29 07:55:40|35722.2|35702.2|35744.8|35679.7|35744.8|35702.2|35719.9|35679.7|33
1651218950000|2022-04-29 07:55:50|35743.1|35681.1|35724.7|35704.7|35744.2|35705|35721.6|35677.9|30
1651218960000|2022-04-29 07:56:00|35726.1|35706.1|35722|35702|35742.4|35707.3|35720.8|35680.5|33
1651218970000|2022-04-29 07:56:10|35721.7|35701.7|35719.6|35699.6|35739.8|35701.7|35717.7|35678.5|28
1651218980000|2022-04-29 07:56:20|35719.5|35699.5|35716.3|35696.3|35719.7|35699.7|35716|35696|19
1651218990000|2022-04-29 07:56:30|35716|35696|35718.7|35698.7|35719.8|35699.8|35716|35696|18
1651219000000|2022-04-29 07:56:40|35718.6|35698.6|35736.6|35686.6|35738.5|35702.1|35718.6|35680.9|23
1651219010000|2022-04-29 07:56:50|35736.4|35686.4|35747.8|35683|35747.8|35705.3|35722.7|35682|34
1651219020000|2022-04-29 07:57:00|35745.8|35686.1|35745.2|35695.2|35749.6|35697.2|35740.4|35686.1|31
1651219030000|2022-04-29 07:57:10|35745.4|35695.4|35747.1|35697.1|35749.1|35699.1|35743.6|35693.6|29
1651219040000|2022-04-29 07:57:20|35746.9|35696.9|35747.1|35697.1|35747.6|35697.6|35745.6|35695.6|29
1651219050000|2022-04-29 07:57:30|35747.3|35697.3|35732.3|35712.3|35749|35715.6|35730.6|35697.2|23
1651219060000|2022-04-29 07:57:40|35731.7|35711.7|35733.4|35713.4|35734.2|35714.2|35731|35711|20
1651219070000|2022-04-29 07:57:50|35734.3|35714.3|35746.4|35696.4|35746.4|35718.4|35734|35696.4|29
1651219080000|2022-04-29 07:58:00|35748.4|35698.4|35738|35718|35748.4|35719.4|35730.4|35698.1|36
1651219090000|2022-04-29 07:58:10|35737.9|35717.9|35751.7|35701.7|35757.3|35718.9|35735.8|35695.8|26
1651219100000|2022-04-29 07:58:20|35751.3|35701.3|35752.3|35702.3|35752.9|35702.9|35749.9|35699.9|27
1651219110000|2022-04-29 07:58:30|35752.5|35702.5|35755.7|35705.7|35759.5|35709.5|35751.6|35697.5|33
1651219120000|2022-04-29 07:58:40|35756.2|35706.2|35761.5|35703.8|35763|35708.7|35755.7|35698.6|29
1651219130000|2022-04-29 07:58:50|35762.5|35700.5|35746.7|35726.7|35762.5|35728.3|35744.9|35700.5|30
1651219140000|2022-04-29 07:59:00|35745.6|35725.6|35743.9|35723.9|35746|35726|35743.3|35723.3|26
1651219150000|2022-04-29 07:59:10|35744|35724|35745|35725|35748|35728|35743.6|35723.6|21
1651219160000|2022-04-29 07:59:20|35744.4|35724.4|35759.2|35709.2|35760.1|35725.2|35742.2|35705.5|35
1651219170000|2022-04-29 07:59:30|35758.6|35708.6|35739.9|35719.9|35762.3|35722.2|35739.9|35707|29
1651219180000|2022-04-29 07:59:40|35739.6|35719.6|35742.7|35722.7|35745.2|35725.2|35739.6|35719.6|35
1651219190000|2022-04-29 07:59:50|35742.8|35722.8|35749|35729|35763.3|35729.2|35742.5|35697.8|32
1651219200000|2022-04-29 08:00:00|35748.8|35728.8|35736.2|35716.2|35748.8|35728.8|35736.2|35716.2|35
1651219210000|2022-04-29 08:00:10|35736.8|35716.8|35740|35720|35745.2|35725.2|35736.2|35716.2|36
1651219220000|2022-04-29 08:00:20|35740.5|35720.5|35738|35718|35740.5|35720.5|35737.5|35717.5|29
1651219230000|2022-04-29 08:00:30|35737.9|35717.9|35738.3|35718.3|35743.5|35723.5|35737.9|35717.9|25
1651219240000|2022-04-29 08:00:40|35737.6|35717.6|35737.3|35717.3|35739.3|35719.3|35734.2|35714.2|26
1651219250000|2022-04-29 08:00:50|35737|35717|35736.2|35716.2|35738.3|35718.3|35736.1|35716.1|20
1651219260000|2022-04-29 08:01:00|35736.4|35716.4|35738.5|35718.5|35740.9|35720.9|35734.2|35714.2|27
1651219270000|2022-04-29 08:01:10|35738.7|35718.7|35741|35721|35746|35726|35738.7|35718.7|24
1651219280000|2022-04-29 08:01:20|35741.7|35721.7|35741.6|35721.6|35744.3|35724.3|35741.1|35721.1|28
1651219290000|2022-04-29 08:01:30|35742.7|35722.7|35744|35724|35744|35724|35741.7|35721.7|17
1651219300000|2022-04-29 08:01:40|35744.3|35724.3|35747.4|35727.4|35763|35729.8|35744.3|35708.5|19
1651219310000|2022-04-29 08:01:50|35746.6|35726.6|35749.6|35729.6|35749.6|35729.6|35743.8|35723.8|28
1651219320000|2022-04-29 08:02:00|35748.9|35728.9|35750.8|35730.8|35753.1|35733.1|35747.4|35727.4|32
1651219330000|2022-04-29 08:02:10|35750.3|35730.3|35742.3|35722.3|35751.8|35731.8|35742.3|35722.3|34
1651219340000|2022-04-29 08:02:20|35743.4|35723.4|35749|35729|35752|35732|35740.8|35720.8|32
1651219350000|2022-04-29 08:02:30|35749.9|35729.9|35749.2|35729.2|35769.2|35731.1|35749.2|35701.9|32
1651219360000|2022-04-29 08:02:40|35749.7|35729.7|35748.9|35728.9|35752.3|35732.3|35748.9|35728.9|27
1651219370000|2022-04-29 08:02:50|35747.6|35727.6|35757.5|35707.5|35763.8|35728.5|35747|35706.3|33
1651219380000|2022-04-29 08:03:00|35757.7|35707.7|35766.5|35708.7|35768.2|35711.6|35757.7|35707.7|30
1651219390000|2022-04-29 08:03:10|35766.7|35710.2|35747.5|35727.5|35767.4|35728.3|35746.5|35706|21
1651219400000|2022-04-29 08:03:20|35748.3|35728.3|35743.5|35723.5|35750.5|35730.5|35743.5|35723.5|22
1651219410000|2022-04-29 08:03:30|35744.6|35724.6|35737.3|35717.3|35745.6|35725.6|35734.4|35714.4|34
1651219420000|2022-04-29 08:03:40|35736.6|35716.6|35744.8|35724.8|35744.8|35724.8|35735.6|35715.6|31
1651219430000|2022-04-29 08:03:50|35740.5|35720.5|35738.4|35718.4|35742.7|35722.7|35737.5|35717.5|22
1651219440000|2022-04-29 08:04:00|35736.3|35716.3|35735|35715|35737.9|35717.9|35734.8|35714.8|20
1651219450000|2022-04-29 08:04:10|35734.9|35714.9|35732.2|35712.2|35737.5|35717.5|35732.1|35712.1|27
1651219460000|2022-04-29 08:04:20|35732.9|35712.9|35733|35713|35733.4|35713.4|35728.2|35708.2|25
1651219470000|2022-04-29 08:04:30|35732.3|35712.3|35733.3|35713.3|35734|35714|35731.5|35711.5|23
1651219480000|2022-04-29 08:04:40|35733.2|35713.2|35735.9|35715.9|35736|35716|35731.9|35711.9|20
1651219490000|2022-04-29 08:04:50|35735.3|35715.3|35746.5|35679.5|35748.3|35715.6|35733.1|35675.9|21
1651219500000|2022-04-29 08:05:00|35746.7|35683.5|35743.3|35678.2|35746.7|35685.9|35742.6|35675.9|25
1651219510000|2022-04-29 08:05:10|35742.9|35675.5|35731.9|35711.9|35747.2|35712.3|35731.9|35675.5|23
1651219520000|2022-04-29 08:05:20|35731.6|35711.6|35729.3|35709.3|35731.6|35711.6|35728.4|35708.4|20
1651219530000|2022-04-29 08:05:30|35729.4|35709.4|35728.6|35708.6|35730.5|35710.5|35725.7|35705.7|21
1651219540000|2022-04-29 08:05:40|35728.5|35708.5|35718.2|35698.2|35735.4|35708.5|35717|35674.6|27
1651219550000|2022-04-29 08:05:50|35718.1|35698.1|35726.2|35706.2|35732.1|35712.1|35718.1|35698.1|37
1651219560000|2022-04-29 08:06:00|35726.3|35706.3|35725.5|35705.5|35728.8|35708.8|35714.5|35694.5|33
1651219570000|2022-04-29 08:06:10|35725.7|35705.7|35726.5|35706.5|35728|35708|35723.5|35703.5|22
1651219580000|2022-04-29 08:06:20|35726.1|35706.1|35733.3|35713.3|35733.3|35713.3|35723.6|35703.6|23
1651219590000|2022-04-29 08:06:30|35736.9|35716.9|35733.6|35713.6|35737|35717|35731.8|35711.8|35
1651219600000|2022-04-29 08:06:40|35733|35713|35728.4|35708.4|35733|35713|35726.4|35706.4|29
1651219610000|2022-04-29 08:06:50|35728.5|35708.5|35728.3|35708.3|35733.1|35713.1|35727.4|35707.4|25
1651219620000|2022-04-29 08:07:00|35729|35709|35730.3|35710.3|35731.4|35711.4|35728.9|35708.9|25
1651219630000|2022-04-29 08:07:10|35729.5|35709.5|35735.7|35715.7|35735.7|35715.7|35729.1|35709.1|31
1651219640000|2022-04-29 08:07:20|35735.8|35715.8|35739.6|35719.6|35739.6|35719.6|35729.9|35709.9|29
1651219650000|2022-04-29 08:07:30|35735.5|35715.5|35737.8|35717.8|35739.4|35719.4|35734.1|35714.1|34
1651219660000|2022-04-29 08:07:40|35738.2|35718.2|35740.8|35720.8|35741.3|35721.3|35736.9|35716.9|22
1651219670000|2022-04-29 08:07:50|35740.6|35720.6|35739.1|35719.1|35740.6|35720.6|35737.7|35717.7|29
1651219680000|2022-04-29 08:08:00|35739.5|35719.5|35735.4|35715.4|35739.6|35719.6|35732.6|35712.6|26
1651219690000|2022-04-29 08:08:10|35735.7|35715.7|35739.9|35719.9|35741.4|35721.4|35735.7|35715.7|33
1651219700000|2022-04-29 08:08:20|35740.1|35720.1|35741.4|35721.4|35741.4|35721.4|35739.7|35719.7|19
1651219710000|2022-04-29 08:08:30|35741.2|35721.2|35740|35720|35745.6|35725.6|35739.4|35719.4|25
1651219720000|2022-04-29 08:08:40|35741|35721|35737.5|35717.5|35742.3|35722.3|35737.5|35717.5|24
1651219730000|2022-04-29 08:08:50|35736.6|35716.6|35735|35715|35737.6|35717.6|35732.9|35712.9|30
1651219740000|2022-04-29 08:09:00|35736.6|35716.6|35735.9|35715.9|35741.4|35721.4|35735.9|35715.9|34
1651219750000|2022-04-29 08:09:10|35736.5|35716.5|35723.1|35703.1|35739.6|35719.6|35723|35703|34
1651219760000|2022-04-29 08:09:20|35725.7|35705.7|35724.3|35704.3|35742.1|35705.7|35721.3|35682.1|34
1651219770000|2022-04-29 08:09:30|35740.1|35683.8|35742.4|35692.4|35752.6|35706.5|35726.5|35673.8|34
1651219780000|2022-04-29 08:09:40|35742.6|35692.6|35726.2|35706.2|35742.6|35707.5|35724.4|35690.8|28
1651219790000|2022-04-29 08:09:50|35726.3|35706.3|35723.6|35703.6|35726.3|35706.3|35721.8|35701.8|26
1651219800000|2022-04-29 08:10:00|35723.8|35703.8|35747.2|35681.4|35748.9|35709.6|35718.9|35676.4|32
1651219810000|2022-04-29 08:10:10|35746.8|35683.5|35742.8|35692.8|35753.1|35697.1|35742.2|35679.5|35
1651219820000|2022-04-29 08:10:20|35742.9|35692.9|35754.2|35704.2|35754.5|35715.6|35726.5|35688.3|37
1651219830000|2022-04-29 08:10:30|35754.3|35704.3|35751.2|35701.2|35755.2|35705.2|35750.3|35700.3|33
1651219840000|2022-04-29 08:10:40|35751.5|35701.5|35751.2|35701.2|35751.5|35701.5|35748.4|35698.4|28
1651219850000|2022-04-29 08:10:50|35751.4|35701.4|35743.4|35723.4|35751.5|35725.7|35736.3|35699.4|27
1651219860000|2022-04-29 08:11:00|35742.6|35722.6|35740.4|35720.4|35746.5|35726.5|35738.3|35718.3|33
1651219870000|2022-04-29 08:11:10|35740.9|35720.9|35741.6|35721.6|35742.8|35722.8|35739.7|35719.7|30
1651219880000|2022-04-29 08:11:20|35741.5|35721.5|35773.4|35723.4|35785.6|35742.4|35738.1|35716.8|28
1651219890000|2022-04-29 08:11:30|35772.7|35722.7|35758.4|35738.4|35777|35739.7|35757.8|35718.9|31
1651219900000|2022-04-29 08:11:40|35759.6|35739.6|35755.8|35735.8|35777.1|35740.4|35754|35709.5|26
1651219910000|2022-04-29 08:11:50|35754.7|35734.7|35772.8|35703.9|35772.8|35735.6|35749.7|35703.9|28
1651219920000|2022-04-29 08:12:00|35769.1|35709.7|35748.2|35728.2|35770.7|35729.5|35747.7|35707.2|31
1651219930000|2022-04-29 08:12:10|35747.9|35727.9|35748.2|35728.2|35749.7|35729.7|35747.5|35727.5|12
1651219940000|2022-04-29 08:12:20|35748.1|35728.1|35745.8|35725.8|35749|35729|35745.8|35725.8|19
1651219950000|2022-04-29 08:12:30|35747.2|35727.2|35745|35725|35748.1|35728.1|35741.8|35721.8|28
1651219960000|2022-04-29 08:12:40|35744.4|35724.4|35743.4|35723.4|35747|35727|35743.3|35723.3|25
1651219970000|2022-04-29 08:12:50|35743.3|35723.3|35745.2|35725.2|35747|35727|35743.1|35723.1|27
1651219980000|2022-04-29 08:13:00|35749|35729|35747|35727|35751.2|35731.2|35745.4|35725.4|28
1651219990000|2022-04-29 08:13:10|35742.9|35722.9|35744.5|35724.5|35746.5|35726.5|35742.9|35722.9|29
1651220000000|2022-04-29 08:13:20|35744.4|35724.4|35742.5|35722.5|35744.7|35724.7|35737.2|35717.2|25
1651220010000|2022-04-29 08:13:30|35742.2|35722.2|35742.4|35722.4|35747.1|35727.1|35740.6|35720.6|31
1651220020000|2022-04-29 08:13:40|35743.4|35723.4|35743.6|35723.6|35746.4|35726.4|35743.2|35723.2|32
1651220030000|2022-04-29 08:13:50|35744.3|35724.3|35742.9|35722.9|35744.5|35724.5|35742.1|35722.1|21
1651220040000|2022-04-29 08:14:00|35742.8|35722.8|35743.5|35723.5|35744.1|35724.1|35741.5|35721.5|26
1651220050000|2022-04-29 08:14:10|35743.7|35723.7|35740.9|35720.9|35743.9|35723.9|35737.8|35717.8|25
1651220060000|2022-04-29 08:14:20|35738.9|35718.9|35741.6|35721.6|35742.3|35722.3|35738.5|35718.5|35
1651220070000|2022-04-29 08:14:30|35741.8|35721.8|35740.8|35720.8|35741.8|35721.8|35738.5|35718.5|34
1651220080000|2022-04-29 08:14:40|35740.9|35720.9|35750.1|35730.1|35752.8|35732.8|35740.9|35720.9|32
1651220090000|2022-04-29 08:14:50|35751|35731|35753.1|35733.1|35754.2|35734.2|35749.1|35729.1|26
1651220100000|2022-04-29 08:15:00|35754|35734|35750.1|35730.1|35754|35734|35749.1|35729.1|24
1651220110000|2022-04-29 08:15:10|35749.7|35729.7|35752.1|35732.1|35752.1|35732.1|35749.3|35729.3|21
1651220120000|2022-04-29 08:15:20|35750.9|35730.9|35750.1|35730.1|35750.9|35730.9|35749.1|35729.1|11
1651220130000|2022-04-29 08:15:30|35749.5|35729.5|35743.5|35723.5|35758|35730.7|35741|35700.9|28
1651220140000|2022-04-29 08:15:40|35741.5|35721.5|35742.2|35722.2|35744.8|35724.8|35737.6|35717.6|27
1651220150000|2022-04-29 08:15:50|35740.4|35720.4|35744.6|35724.6|35745.3|35725.3|35738.6|35718.6|25
1651220160000|2022-04-29 08:16:00|35744.9|35724.9|35745.9|35725.9|35746.2|35726.2|35743|35723|23
1651220170000|2022-04-29 08:16:10|35745.1|35725.1|35744.1|35724.1|35745.9|35725.9|35743.9|35723.9|23
1651220180000|2022-04-29 08:16:20|35746|35726|35743.1|35723.1|35751.6|35731.6|35743.1|35723.1|25
1651220190000|2022-04-29 08:16:30|35745.7|35725.7|35740.8|35720.8|35746.7|35726.7|35735.9|35715.9|32
1651220200000|2022-04-29 08:16:40|35741.3|35721.3|35738.7|35718.7|35741.5|35721.5|35737.4|35717.4|31
1651220210000|2022-04-29 08:16:50|35738.6|35718.6|35740.9|35720.9|35743.9|35723.9|35738.5|35718.5|34
1651220220000|2022-04-29 08:17:00|35742.8|35722.8|35741.4|35721.4|35742.9|35722.9|35740.9|35720.9|22
1651220230000|2022-04-29 08:17:10|35740.2|35720.2|35740.7|35720.7|35742.2|35722.2|35740.2|35720.2|18
1651220240000|2022-04-29 08:17:20|35741.9|35721.9|35744.8|35724.8|35745.6|35725.6|35741.3|35721.3|18
1651220250000|2022-04-29 08:17:30|35745.3|35725.3|35740.6|35720.6|35745.3|35725.3|35737.5|35717.5|22
1651220260000|2022-04-29 08:17:40|35743.6|35723.6|35742.6|35722.6|35744.1|35724.1|35740.7|35720.7|26
1651220270000|2022-04-29 08:17:50|35742.9|35722.9|35746.4|35726.4|35746.4|35726.4|35741.9|35721.9|18
1651220280000|2022-04-29 08:18:00|35746.2|35726.2|35737.7|35717.7|35747|35727|35736.1|35716.1|29
1651220290000|2022-04-29 08:18:10|35739|35719|35734.2|35714.2|35739|35719|35733.9|35713.9|27
1651220300000|2022-04-29 08:18:20|35735.1|35715.1|35734.6|35714.6|35736.8|35716.8|35732.5|35712.5|21
1651220310000|2022-04-29 08:18:30|35735.3|35715.3|35729.9|35709.9|35736.2|35716.2|35728.4|35708.4|19
1651220320000|2022-04-29 08:18:40|35729.4|35709.4|35729.8|35709.8|35734.1|35714.1|35723.4|35703.4|28
1651220330000|2022-04-29 08:18:50|35729.6|35709.6|35718.8|35698.8|35731.2|35711.2|35717.7|35697.7|35
1651220340000|2022-04-29 08:19:00|35718.9|35698.9|35719.4|35699.4|35719.5|35699.5|35717|35697|29
1651220350000|2022-04-29 08:19:10|35719.3|35699.3|35718.5|35698.5|35720.4|35700.4|35718.1|35698.1|19
1651220360000|2022-04-29 08:19:20|35718.6|35698.6|35715.6|35695.6|35719.4|35699.4|35715.1|35695.1|26
1651220370000|2022-04-29 08:19:30|35716.1|35696.1|35714.2|35694.2|35718.5|35698.5|35712.1|35692.1|30
1651220380000|2022-04-29 08:19:40|35713.5|35693.5|35715.5|35695.5|35716.8|35696.8|35712.3|35692.3|24
1651220390000|2022-04-29 08:19:50|35719.6|35699.6|35712.1|35692.1|35719.6|35699.6|35711.3|35691.3|33
1651220400000|2022-04-29 08:20:00|35712.3|35692.3|35714.3|35694.3|35716.1|35696.1|35710.4|35690.4|24
1651220410000|2022-04-29 08:20:10|35714.9|35694.9|35715.2|35695.2|35716|35696|35714|35694|23
1651220420000|2022-04-29 08:20:20|35716|35696|35716.4|35696.4|35720.1|35700.1|35716|35696|29
1651220430000|2022-04-29 08:20:30|35716|35696|35711.9|35691.9|35720.3|35700.3|35711.3|35691.3|28
1651220440000|2022-04-29 08:20:40|35712.8|35692.8|35745.7|35684.3|35747.6|35712.8|35712.8|35683.8|30
1651220450000|2022-04-29 08:20:50|35745.9|35683.7|35748.7|35690.9|35749.9|35691.2|35745.9|35681.4|27
1651220460000|2022-04-29 08:21:00|35748.2|35687.7|35745.1|35685.7|35748.6|35708.8|35728.8|35677.7|28
1651220470000|2022-04-29 08:21:10|35745.6|35689.2|35745.8|35684.8|35747.2|35689.2|35744.5|35682.5|27
1651220480000|2022-04-29 08:21:20|35746|35684.7|35737.8|35687.8|35746|35691.7|35737.1|35682.3|18
1651220490000|2022-04-29 08:21:30|35737.7|35687.7|35739.2|35682.2|35744|35706.4|35726.4|35672.9|31
1651220500000|2022-04-29 08:21:40|35739.7|35676.4|35741.4|35680.5|35743.3|35681.7|35739.2|35673.5|24
1651220510000|2022-04-29 08:21:50|35741.1|35681.7|35738.8|35688.8|35741.8|35690.4|35738.8|35677|20
1651220520000|2022-04-29 08:22:00|35741.9|35684.2|35729.2|35709.2|35742.8|35709.2|35729.2|35684.1|15
1651220530000|2022-04-29 08:22:10|35728.7|35708.7|35729.2|35709.2|35745.4|35712.7|35727.6|35694.1|30
1651220540000|2022-04-29 08:22:20|35729.8|35709.8|35732.7|35712.7|35732.7|35712.7|35728.2|35708.2|27
1651220550000|2022-04-29 08:22:30|35733.2|35713.2|35731.6|35711.6|35734.1|35714.1|35731.6|35711.6|22
1651220560000|2022-04-29 08:22:40|35731.5|35711.5|35744.1|35694.1|35747.1|35711.6|35726.2|35685.4|23
1651220570000|2022-04-29 08:22:50|35744.4|35694.4|35746.8|35696.8|35750.3|35700.3|35742.6|35692.6|28
1651220580000|2022-04-29 08:23:00|35746.9|35696.9|35749.7|35699.7|35753.2|35700.5|35746.9|35691.2|25
1651220590000|2022-04-29 08:23:10|35750.4|35700.4|35745.3|35695.3|35750.4|35700.4|35741|35691|24
1651220600000|2022-04-29 08:23:20|35743.9|35693.9|35745.2|35687.4|35746.3|35695.2|35742|35687.4|28
1651220610000|2022-04-29 08:23:30|35744.7|35688.1|35741.3|35691.3|35746.1|35694.5|35741.2|35685.9|22
1651220620000|2022-04-29 08:23:40|35740.9|35690.9|35740.4|35690.4|35742.5|35692.5|35740.2|35690.2|19
1651220630000|2022-04-29 08:23:50|35740.3|35690.3|35729.9|35709.9|35743.5|35711.7|35729.2|35685|17
1651220640000|2022-04-29 08:24:00|35729.4|35709.4|35744.3|35694.3|35748.1|35714.6|35729.1|35685.3|22
1651220650000|2022-04-29 08:24:10|35742.3|35692.3|35749.3|35693.1|35751.9|35713.1|35731.7|35686.9|34
1651220660000|2022-04-29 08:24:20|35749.2|35699.2|35746.6|35690.4|35749.2|35712.6|35728.5|35677.9|22
1651220670000|2022-04-29 08:24:30|35744.6|35694.6|35749.9|35692.8|35752.1|35713.6|35733.4|35684|25
1651220680000|2022-04-29 08:24:40|35749.4|35692.6|35749.1|35699.1|35750.7|35700.7|35746.6|35687.7|22
1651220690000|2022-04-29 08:24:50|35748.3|35698.3|35747.4|35697.4|35749|35699|35747.4|35697.4|22
1651220700000|2022-04-29 08:25:00|35748.9|35698.9|35755.6|35698.1|35755.8|35723.1|35737.5|35696|27
1651220710000|2022-04-29 08:25:10|35753.1|35696.3|35736.9|35716.9|35754.6|35721.3|35736.9|35695.9|30
1651220720000|2022-04-29 08:25:20|35735.8|35715.8|35745.1|35695.1|35750.7|35715.8|35735.5|35684.4|25
1651220730000|2022-04-29 08:25:30|35746.6|35696.6|35746.9|35696.9|35748.7|35698.7|35745.6|35691.9|21
1651220740000|2022-04-29 08:25:40|35747.2|35697.2|35743|35723|35758.1|35725.6|35739.9|35694.4|28
1651220750000|2022-04-29 08:25:50|35742.3|35722.3|35738.5|35718.5|35747.7|35723|35735|35688.8|27
1651220760000|2022-04-29 08:26:00|35737.2|35717.2|35747.4|35697.4|35747.4|35717.5|35729.4|35683.2|27
1651220770000|2022-04-29 08:26:10|35744.3|35694.3|35729.6|35709.6|35746.8|35715.5|35727.2|35687.3|28
1651220780000|2022-04-29 08:26:20|35729.4|35709.4|35752.1|35694.9|35752.2|35721.9|35728.9|35687.8|30
1651220790000|2022-04-29 08:26:30|35748.1|35698.1|35747.8|35697.8|35754.1|35720.2|35735.5|35691.6|26
1651220800000|2022-04-29 08:26:40|35750.4|35693.5|35749|35699|35752.4|35699|35747.8|35690.3|28
1651220810000|2022-04-29 08:26:50|35752.6|35695.1|35750.9|35700.9|35753|35703|35748.7|35695.1|22
1651220820000|2022-04-29 08:27:00|35751.1|35701.1|35737.3|35717.3|35753.7|35717.3|35732|35700|21
1651220830000|2022-04-29 08:27:10|35734.8|35714.8|35748|35691.7|35750|35718.3|35734.8|35687.4|27
1651220840000|2022-04-29 08:27:20|35747.1|35697.1|35749.2|35699.2|35750.6|35700.6|35745|35695|27
1651220850000|2022-04-29 08:27:30|35749.1|35699.1|35729.7|35709.7|35749.1|35711|35729.6|35694.9|21
1651220860000|2022-04-29 08:27:40|35727.9|35707.9|35739.8|35689.8|35741.7|35709.6|35725.1|35684.3|27
1651220870000|2022-04-29 08:27:50|35740.1|35690.1|35737.9|35687.9|35741.4|35691.4|35737.9|35687.9|19
1651220880000|2022-04-29 08:28:00|35739|35689|35733.5|35683.5|35739.2|35702|35719.9|35680|34
1651220890000|2022-04-29 08:28:10|35735.3|35685.3|35730.2|35680.2|35736.8|35686.8|35730.2|35680.2|24
1651220900000|2022-04-29 08:28:20|35733.9|35683.9|35730.5|35680.5|35733.9|35683.9|35729.1|35679.1|31
1651220910000|2022-04-29 08:28:30|35730.4|35680.4|35734.7|35684.7|35739.2|35689.2|35730.1|35677.6|36
1651220920000|2022-04-29 08:28:40|35735|35685|35709.5|35689.5|35735|35699|35709.5|35672.7|30
1651220930000|2022-04-29 08:28:50|35709.9|35689.9|35721.4|35671.4|35722.4|35691.4|35703.6|35665.1|29
1651220940000|2022-04-29 08:29:00|35716.3|35666.3|35698.3|35678.3|35717.4|35683.8|35698.2|35658.4|29
1651220950000|2022-04-29 08:29:10|35698.4|35678.4|35693.8|35673.8|35699.3|35679.3|35693.8|35673.8|23
1651220960000|2022-04-29 08:29:20|35694.1|35674.1|35694.6|35674.6|35696.2|35676.2|35693.7|35673.7|32
1651220970000|2022-04-29 08:29:30|35694.5|35674.5|35689.2|35669.2|35696.7|35676.7|35689.2|35669.2|31
1651220980000|2022-04-29 08:29:40|35691|35671|35692.7|35672.7|35693.6|35673.6|35690.6|35670.6|24
1651220990000|2022-04-29 08:29:50|35692.5|35672.5|35690.5|35670.5|35692.9|35672.9|35689.9|35669.9|25
1651221000000|2022-04-29 08:30:00|35690.4|35670.4|35693.6|35673.6|35696.7|35676.7|35689.6|35669.6|33
1651221010000|2022-04-29 08:30:10|35693.4|35673.4|35694|35674|35696.2|35676.2|35693.1|35673.1|28
1651221020000|2022-04-29 08:30:20|35691.4|35671.4|35691.5|35671.5|35693.9|35673.9|35691.2|35671.2|22
1651221030000|2022-04-29 08:30:30|35691.4|35671.4|35695.8|35675.8|35698.1|35678.1|35690.8|35670.8|23
1651221040000|2022-04-29 08:30:40|35696.5|35676.5|35700.8|35680.8|35714.2|35680.8|35693.3|35664.2|33
1651221050000|2022-04-29 08:30:50|35700.3|35680.3|35696.4|35676.4|35700.3|35680.3|35694.3|35674.3|27
1651221060000|2022-04-29 08:31:00|35696.8|35676.8|35692.4|35672.4|35696.8|35676.8|35691.5|35671.5|27
1651221070000|2022-04-29 08:31:10|35692.1|35672.1|35688.9|35668.9|35694.4|35674.4|35688.9|35668.9|27
1651221080000|2022-04-29 08:31:20|35689|35669|35697.4|35677.4|35699.7|35679.7|35689|35669|29
1651221090000|2022-04-29 08:31:30|35697.7|35677.7|35694.9|35674.9|35697.7|35677.7|35690.2|35670.2|27
1651221100000|2022-04-29 08:31:40|35694.4|35674.4|35695.6|35675.6|35696.5|35676.5|35693.7|35673.7|24
1651221110000|2022-04-29 08:31:50|35695.2|35675.2|35700.2|35680.2|35702.7|35682.7|35691.6|35671.6|32
1651221120000|2022-04-29 08:32:00|35701.1|35681.1|35699.3|35679.3|35701.4|35681.4|35699.3|35679.3|27
1651221130000|2022-04-29 08:32:10|35699.8|35679.8|35696.6|35676.6|35700.8|35680.8|35696.6|35676.6|22
1651221140000|2022-04-29 08:32:20|35696.1|35676.1|35695.6|35675.6|35697.4|35677.4|35692.5|35672.5|22
1651221150000|2022-04-29 08:32:30|35695.4|35675.4|35700.9|35680.9|35702.4|35682.4|35695.4|35675.4|31
1651221160000|2022-04-29 08:32:40|35702|35682|35695.5|35675.5|35702|35682|35695.1|35675.1|25
1651221170000|2022-04-29 08:32:50|35696.3|35676.3|35696.1|35676.1|35699.7|35679.7|35694.4|35674.4|25
1651221180000|2022-04-29 08:33:00|35694.1|35674.1|35692.7|35672.7|35695.5|35675.5|35686.4|35666.4|26
1651221190000|2022-04-29 08:33:10|35690.7|35670.7|35692.5|35672.5|35696.3|35676.3|35686.6|35666.6|33
1651221200000|2022-04-29 08:33:20|35689.2|35669.2|35694.3|35674.3|35694.3|35674.3|35688.9|35668.9|31
1651221210000|2022-04-29 08:33:30|35694.7|35674.7|35694.5|35674.5|35701.4|35681.4|35692.6|35672.6|26
1651221220000|2022-04-29 08:33:40|35696.2|35676.2|35698.7|35678.7|35698.9|35678.9|35691|35671|30
1651221230000|2022-04-29 08:33:50|35696.4|35676.4|35694.2|35674.2|35699.9|35679.9|35692.7|35672.7|31
1651221240000|2022-04-29 08:34:00|35693.4|35673.4|35702.7|35682.7|35703.4|35683.4|35693.1|35673.1|34
1651221250000|2022-04-29 08:34:10|35699.4|35679.4|35703.5|35683.5|35704.2|35684.2|35699.4|35679.4|30
1651221260000|2022-04-29 08:34:20|35702.1|35682.1|35706.8|35686.8|35707.6|35687.6|35702.1|35682.1|33
1651221270000|2022-04-29 08:34:30|35707.5|35687.5|35708.5|35688.5|35708.9|35688.9|35706.3|35686.3|32
1651221280000|2022-04-29 08:34:40|35708.4|35688.4|35701.1|35681.1|35708.4|35688.4|35701.1|35681.1|27
1651221290000|2022-04-29 08:34:50|35701.6|35681.6|35701.1|35681.1|35702.6|35682.6|35699.8|35679.8|26
1651221300000|2022-04-29 08:35:00|35702.4|35682.4|35703|35683|35703.7|35683.7|35702.4|35682.4|15
1651221310000|2022-04-29 08:35:10|35702.8|35682.8|35702.4|35682.4|35702.8|35682.8|35699|35679|23
1651221320000|2022-04-29 08:35:20|35702.6|35682.6|35700.2|35680.2|35702.9|35682.9|35699.5|35679.5|20
1651221330000|2022-04-29 08:35:30|35700|35680|35706.4|35686.4|35709|35689|35699.6|35679.6|28
1651221340000|2022-04-29 08:35:40|35707.3|35687.3|35707.5|35687.5|35708.5|35688.5|35705.1|35685.1|26
1651221350000|2022-04-29 08:35:50|35707.2|35687.2|35700.8|35680.8|35707.5|35687.5|35699|35679|28
1651221360000|2022-04-29 08:36:00|35699.7|35679.7|35696.5|35676.5|35700.3|35680.3|35695.5|35675.5|24
1651221370000|2022-04-29 08:36:10|35695.6|35675.6|35693.8|35673.8|35696.7|35676.7|35693.8|35673.8|21
1651221380000|2022-04-29 08:36:20|35694.3|35674.3|35697.5|35677.5|35697.5|35677.5|35694.3|35674.3|24
1651221390000|2022-04-29 08:36:30|35696.6|35676.6|35691.4|35671.4|35696.6|35676.6|35689.3|35669.3|26
1651221400000|2022-04-29 08:36:40|35690.6|35670.6|35688.7|35668.7|35691.2|35671.2|35688.1|35668.1|32
1651221410000|2022-04-29 08:36:50|35688.6|35668.6|35687.6|35667.6|35689.3|35669.3|35687.6|35667.6|18
1651221420000|2022-04-29 08:37:00|35687.4|35667.4|35686.2|35666.2|35689.9|35669.9|35686.2|35666.2|17
1651221430000|2022-04-29 08:37:10|35687.6|35667.6|35652.5|35602.5|35687.6|35667.6|35632.3|35586|35
1651221440000|2022-04-29 08:37:20|35653.3|35603.3|35651.8|35601.8|35656.4|35605|35650.5|35598|27
1651221450000|2022-04-29 08:37:30|35651.3|35601.3|35644.8|35624.8|35664.2|35626.6|35642.1|35599.3|35
1651221460000|2022-04-29 08:37:40|35644.9|35624.9|35646|35626|35647.7|35627.7|35641.6|35621.6|29
1651221470000|2022-04-29 08:37:50|35645.7|35625.7|35643|35623|35646.9|35626.9|35642|35622|25
1651221480000|2022-04-29 08:38:00|35641.9|35621.9|35644|35624|35644.9|35624.9|35641.9|35621.9|33
1651221490000|2022-04-29 08:38:10|35644.8|35624.8|35637.8|35617.8|35644.8|35624.8|35636.4|35616.4|34
1651221500000|2022-04-29 08:38:20|35638.7|35618.7|35635.7|35615.7|35640.3|35620.3|35635.1|35615.1|32
1651221510000|2022-04-29 08:38:30|35635.4|35615.4|35639.7|35619.7|35639.7|35619.7|35635.4|35615.4|21
1651221520000|2022-04-29 08:38:40|35639|35619|35632.8|35612.8|35641|35621|35629.9|35609.9|31
1651221530000|2022-04-29 08:38:50|35631.3|35611.3|35630.8|35610.8|35633.6|35613.6|35630.4|35610.4|24
1651221540000|2022-04-29 08:39:00|35632.3|35612.3|35632.8|35612.8|35634|35614|35630.6|35610.6|31
1651221550000|2022-04-29 08:39:10|35633.5|35613.5|35636.7|35616.7|35653.3|35616.8|35628.5|35594.7|32
1651221560000|2022-04-29 08:39:20|35636.6|35616.6|35636.9|35616.9|35639.6|35619.6|35636.5|35616.5|30
1651221570000|2022-04-29 08:39:30|35637|35617|35628|35608|35637.7|35617.7|35626.8|35606.8|29
1651221580000|2022-04-29 08:39:40|35627.3|35607.3|35629.1|35609.1|35629.1|35609.1|35626|35606|24
1651221590000|2022-04-29 08:39:50|35627|35607|35633.7|35613.7|35634.5|35614.5|35627|35607|32
1651221600000|2022-04-29 08:40:00|35634.4|35614.4|35633.2|35613.2|35634.4|35614.4|35628.6|35608.6|28
1651221610000|2022-04-29 08:40:10|35632.9|35612.9|35637.2|35617.2|35640.1|35620.1|35631.4|35611.4|31
1651221620000|2022-04-29 08:40:20|35636.7|35616.7|35640.3|35620.3|35642.9|35622.9|35636.7|35616.7|29
1651221630000|2022-04-29 08:40:30|35640.4|35620.4|35640.2|35620.2|35641.3|35621.3|35639.3|35619.3|25
1651221640000|2022-04-29 08:40:40|35640.1|35620.1|35642.5|35622.5|35643.4|35623.4|35640.1|35620.1|17
1651221650000|2022-04-29 08:40:50|35642.3|35622.3|35639.8|35619.8|35643|35623|35638.8|35618.8|26
1651221660000|2022-04-29 08:41:00|35638.8|35618.8|35636.5|35616.5|35639|35619|35636.4|35616.4|24
1651221670000|2022-04-29 08:41:10|35636.9|35616.9|35636.2|35616.2|35637.1|35617.1|35635.8|35615.8|25
1651221680000|2022-04-29 08:41:20|35636.3|35616.3|35635|35615|35636.3|35616.3|35633.8|35613.8|26
1651221690000|2022-04-29 08:41:30|35635.2|35615.2|35628.1|35608.1|35635.2|35615.2|35625.4|35605.4|23
1651221700000|2022-04-29 08:41:40|35628.5|35608.5|35638|35588|35643.8|35611.1|35625|35580.6|36
1651221710000|2022-04-29 08:41:50|35638.1|35588.1|35636.2|35586.2|35641.6|35591|35636.2|35584.3|27
1651221720000|2022-04-29 08:42:00|35636.5|35586.5|35605.9|35585.9|35636.5|35599.1|35602.7|35570.1|39
1651221730000|2022-04-29 08:42:10|35605.3|35585.3|35609.1|35550.7|35624.4|35585.3|35591.1|35548.5|36
1651221740000|2022-04-29 08:42:20|35608.1|35551|35594.8|35574.8|35616.4|35580.7|35592.8|35551|39
1651221750000|2022-04-29 08:42:30|35594.3|35574.3|35591.7|35571.7|35612.3|35575.4|35591.7|35553.2|36
1651221760000|2022-04-29 08:42:40|35591.5|35571.5|35594.1|35574.1|35612.3|35577.5|35591.1|35560.3|32
1651221770000|2022-04-29 08:42:50|35594.6|35574.6|35611.7|35508.3|35611.7|35576.4|35583.5|35508.3|37
1651221780000|2022-04-29 08:43:00|35603.3|35517.1|35599.8|35499.5|35614.5|35541.3|35583|35499|36
1651221790000|2022-04-29 08:43:10|35607.8|35502.5|35597.7|35516.9|35615.8|35525.6|35590.2|35486.1|40
1651221800000|2022-04-29 08:43:20|35607.6|35495.8|35590.1|35513.4|35610.1|35520.9|35584.8|35487|38
1651221810000|2022-04-29 08:43:30|35572.4|35515.2|35582.2|35507.6|35591|35517.4|35563.8|35503.2|40
1651221820000|2022-04-29 08:43:40|35579.5|35513.3|35587.9|35518.1|35592.1|35520.5|35579.5|35503.8|34
1651221830000|2022-04-29 08:43:50|35583.8|35520.5|35582.9|35522.3|35585.8|35528.2|35577.3|35517.5|39
1651221840000|2022-04-29 08:44:00|35582|35523.4|35591|35526.2|35594.2|35531.3|35579.9|35522.6|31
1651221850000|2022-04-29 08:44:10|35594.5|35521.9|35592.9|35525.6|35595.3|35547.8|35567.8|35514.9|31
1651221860000|2022-04-29 08:44:20|35593.4|35525.7|35592.1|35523.9|35593.7|35527.1|35588.3|35520.9|28
1651221870000|2022-04-29 08:44:30|35590.3|35524|35596.2|35529.5|35600.3|35539.4|35583.9|35518.7|24
1651221880000|2022-04-29 08:44:40|35592.5|35534.2|35596|35531.2|35596.8|35534.2|35592.5|35526.8|29
1651221890000|2022-04-29 08:44:50|35595.5|35529.9|35581.3|35561.3|35597.2|35562.8|35581.3|35527|33
1651221900000|2022-04-29 08:45:00|35582.1|35562.1|35592.7|35534.6|35596.1|35565.4|35577.5|35527.4|36
1651221910000|2022-04-29 08:45:10|35593.7|35528.4|35593.8|35532.3|35595.6|35536.1|35592.1|35525.4|25
1651221920000|2022-04-29 08:45:20|35593.7|35531|35593.8|35543.8|35597.5|35545.3|35592.2|35529.3|27
1651221930000|2022-04-29 08:45:30|35593.4|35543.4|35575.6|35555.6|35594.9|35558.5|35573.6|35542.9|26
1651221940000|2022-04-29 08:45:40|35575.7|35555.7|35575|35555|35577.4|35557.4|35574.7|35554.7|21
1651221950000|2022-04-29 08:45:50|35574.3|35554.3|35573.5|35553.5|35575.5|35555.5|35572.3|35552.3|17
1651221960000|2022-04-29 08:46:00|35577.1|35557.1|35598.1|35540.3|35599.8|35557.1|35576|35539.2|27
1651221970000|2022-04-29 08:46:10|35592.9|35542.9|35597|35537.7|35600.9|35558.6|35574.8|35521.2|35
1651221980000|2022-04-29 08:46:20|35597.5|35537.3|35599.9|35533.4|35601.1|35540.3|35597.3|35532.4|24
1651221990000|2022-04-29 08:46:30|35601.1|35532.2|35604.9|35545.5|35614|35552|35592|35532.2|19
1651222000000|2022-04-29 08:46:40|35606.4|35544.7|35603|35553|35607.4|35554.4|35596.3|35534.7|31
1651222010000|2022-04-29 08:46:50|35604.2|35554.2|35609|35549.2|35613.8|35559.4|35602.5|35541.4|32
1651222020000|2022-04-29 08:47:00|35609.5|35551.3|35608|35548.5|35611.2|35556.4|35604.5|35538.9|27
1651222030000|2022-04-29 08:47:10|35607.4|35550.5|35603|35553|35609.8|35553.9|35603|35537.9|25
1651222040000|2022-04-29 08:47:20|35606.6|35550.3|35590.6|35570.6|35606.6|35570.9|35587.6|35550.2|26
1651222050000|2022-04-29 08:47:30|35591.1|35571.1|35589.2|35569.2|35591.1|35571.1|35588.4|35568.4|19
1651222060000|2022-04-29 08:47:40|35588.3|35568.3|35593.5|35573.5|35593.5|35573.5|35587.9|35567.9|28
1651222070000|2022-04-29 08:47:50|35595.8|35575.8|35614.7|35554|35617|35575.8|35594.5|35551.3|30
1651222080000|2022-04-29 08:48:00|35610.3|35560.3|35609.6|35551.4|35615.4|35562.1|35609.6|35546.8|26
1651222090000|2022-04-29 08:48:10|35611.3|35548.7|35614.3|35553.6|35615.1|35562.6|35611.1|35547.8|29
1651222100000|2022-04-29 08:48:20|35614.4|35552.5|35624.7|35559.6|35625.7|35580|35600|35547.8|30
1651222110000|2022-04-29 08:48:30|35623.3|35562.1|35616.4|35566.4|35630.8|35595.2|35601.5|35558.4|34
1651222120000|2022-04-29 08:48:40|35620.7|35562.2|35624.4|35567.3|35625|35571.5|35617.2|35558.7|33
1651222130000|2022-04-29 08:48:50|35625|35565.5|35625.1|35563.8|35626.9|35567.6|35623.4|35559.4|22
1651222140000|2022-04-29 08:49:00|35625|35566|35623.9|35564.7|35625.6|35585.2|35605.2|35558.6|33
1651222150000|2022-04-29 08:49:10|35624.5|35566.2|35626.2|35567.2|35635.6|35572.8|35621.2|35546|31
1651222160000|2022-04-29 08:49:20|35621.7|35571.7|35624.6|35566.7|35626.5|35571.9|35621.5|35564.1|30
1651222170000|2022-04-29 08:49:30|35624.5|35567.2|35623.4|35573.4|35625.5|35573.5|35621.1|35565.1|19
1651222180000|2022-04-29 08:49:40|35622.9|35572.9|35625.2|35568.1|35631.9|35593.3|35608.7|35566.2|30
1651222190000|2022-04-29 08:49:50|35626.1|35566.7|35628|35564.2|35628.9|35572.5|35622|35563.7|23
1651222200000|2022-04-29 08:50:00|35627.1|35565.5|35623.9|35573.9|35627.3|35576.1|35623.1|35565.5|23
1651222210000|2022-04-29 08:50:10|35613.5|35593.5|35616.2|35596.2|35633|35596.2|35611.5|35566.9|37
1651222220000|2022-04-29 08:50:20|35613.7|35593.7|35614.4|35594.4|35632.7|35595.1|35612|35566|33
1651222230000|2022-04-29 08:50:30|35613.4|35593.4|35633.9|35583.9|35639.2|35599.9|35613.4|35572.2|32
1651222240000|2022-04-29 08:50:40|35632.9|35582.9|35632.3|35582.3|35632.9|35582.9|35630.5|35580.5|30
1651222250000|2022-04-29 08:50:50|35632.4|35582.4|35696|35630|35697.3|35658.3|35627|35581.6|32
1651222260000|2022-04-29 08:51:00|35694.7|35632.4|35693.1|35643.1|35697.2|35659.9|35675.6|35625.3|34
1651222270000|2022-04-29 08:51:10|35690.7|35640.7|35685.7|35665.7|35709.6|35678.3|35675.3|35638.6|36
1651222280000|2022-04-29 08:51:20|35685.8|35665.8|35684.4|35664.4|35703.5|35668.6|35681.5|35647.1|33
1651222290000|2022-04-29 08:51:30|35684.3|35664.3|35679.7|35659.7|35684.4|35664.4|35678.5|35658.5|33
1651222300000|2022-04-29 08:51:40|35679.1|35659.1|35678.2|35658.2|35679.2|35659.2|35675|35655|30
1651222310000|2022-04-29 08:51:50|35678.1|35658.1|35682.2|35662.2|35684.4|35664.4|35678.1|35658.1|23
1651222320000|2022-04-29 08:52:00|35682.4|35662.4|35672.4|35652.4|35682.4|35662.4|35668.8|35648.8|32
1651222330000|2022-04-29 08:52:10|35671.7|35651.7|35664.9|35644.9|35677.1|35657.1|35664.2|35644.2|34
1651222340000|2022-04-29 08:52:20|35665|35645|35664.3|35644.3|35665|35645|35663.4|35643.4|31
1651222350000|2022-04-29 08:52:30|35664.6|35644.6|35668.3|35648.3|35668.9|35648.9|35663.2|35643.2|34
1651222360000|2022-04-29 08:52:40|35666.6|35646.6|35675.7|35655.7|35675.7|35655.7|35666.6|35646.6|33
1651222370000|2022-04-29 08:52:50|35675.2|35655.2|35683.5|35663.5|35683.9|35663.9|35673.1|35653.1|38
1651222380000|2022-04-29 08:53:00|35682.8|35662.8|35680|35660|35685.4|35665.4|35680|35660|33
1651222390000|2022-04-29 08:53:10|35680.4|35660.4|35678.6|35658.6|35681.1|35661.1|35677|35657|32
1651222400000|2022-04-29 08:53:20|35679|35659|35676.8|35656.8|35679|35659|35675.2|35655.2|24
1651222410000|2022-04-29 08:53:30|35677|35657|35686.3|35666.3|35688.5|35668.5|35677|35657|34
1651222420000|2022-04-29 08:53:40|35687.2|35667.2|35683.3|35663.3|35687.4|35667.4|35680.6|35660.6|34
1651222430000|2022-04-29 08:53:50|35684.1|35664.1|35686.3|35666.3|35686.3|35666.3|35682.7|35662.7|32
1651222440000|2022-04-29 08:54:00|35686.1|35666.1|35694.8|35674.8|35697.3|35677.3|35685.3|35665.3|37
1651222450000|2022-04-29 08:54:10|35694.9|35674.9|35698.2|35678.2|35700.7|35680.7|35693.9|35673.9|32
1651222460000|2022-04-29 08:54:20|35698.8|35678.8|35698.5|35678.5|35699.7|35679.7|35696.2|35676.2|31
1651222470000|2022-04-29 08:54:30|35698.3|35678.3|35712.4|35692.4|35724.9|35703.3|35698.2|35674.9|34
1651222480000|2022-04-29 08:54:40|35712.2|35692.2|35710.2|35690.2|35713.7|35693.7|35709.7|35689.7|34
1651222490000|2022-04-29 08:54:50|35711|35691|35709.3|35689.3|35711|35691|35708.5|35688.5|20
1651222500000|2022-04-29 08:55:00|35709.4|35689.4|35710.8|35690.8|35710.8|35690.8|35708.6|35688.6|20
1651222510000|2022-04-29 08:55:10|35711.1|35691.1|35705|35685|35711.1|35691.1|35704.2|35684.2|33
1651222520000|2022-04-29 08:55:20|35705.3|35685.3|35704.8|35684.8|35705.3|35685.3|35704.4|35684.4|17
1651222530000|2022-04-29 08:55:30|35705.2|35685.2|35701.1|35681.1|35705.7|35685.7|35701.1|35681.1|28
1651222540000|2022-04-29 08:55:40|35701.2|35681.2|35700.8|35680.8|35701.4|35681.4|35699.3|35679.3|22
1651222550000|2022-04-29 08:55:50|35702.3|35682.3|35701.6|35681.6|35703.6|35683.6|35701.6|35681.6|23
1651222560000|2022-04-29 08:56:00|35699.1|35679.1|35699.3|35679.3|35715.8|35679.3|35697.4|35657.1|26
1651222570000|2022-04-29 08:56:10|35699.4|35679.4|35703.3|35683.3|35703.3|35683.3|35699.2|35679.2|28
1651222580000|2022-04-29 08:56:20|35703.2|35683.2|35698.7|35678.7|35703.4|35683.4|35698.3|35678.3|25
1651222590000|2022-04-29 08:56:30|35698.9|35678.9|35702.2|35682.2|35702.2|35682.2|35696.1|35676.1|25
1651222600000|2022-04-29 08:56:40|35702|35682|35702.5|35682.5|35704.3|35684.3|35701.6|35681.6|28
1651222610000|2022-04-29 08:56:50|35702.7|35682.7|35696.5|35676.5|35702.9|35682.9|35694.3|35674.3|26
1651222620000|2022-04-29 08:57:00|35696.1|35676.1|35696.5|35676.5|35698.6|35678.6|35694.1|35674.1|31
1651222630000|2022-04-29 08:57:10|35698.9|35678.9|35696.1|35676.1|35698.9|35678.9|35694.9|35674.9|31
1651222640000|2022-04-29 08:57:20|35695.2|35675.2|35698.9|35678.9|35701.3|35681.3|35690.8|35670.8|32
1651222650000|2022-04-29 08:57:30|35699.5|35679.5|35705.8|35685.8|35705.8|35685.8|35697.9|35677.9|33
1651222660000|2022-04-29 08:57:40|35706|35686|35708.6|35688.6|35709.2|35689.2|35705.9|35685.9|29
1651222670000|2022-04-29 08:57:50|35710.5|35690.5|35710.3|35690.3|35717.3|35697.3|35708.9|35688.9|28
1651222680000|2022-04-29 08:58:00|35710.8|35690.8|35710.6|35690.6|35712.3|35692.3|35709.9|35689.9|27
1651222690000|2022-04-29 08:58:10|35711.3|35691.3|35706.7|35686.7|35714.3|35694.3|35706.1|35686.1|25
1651222700000|2022-04-29 08:58:20|35706.8|35686.8|35711|35691|35711|35691|35705.9|35685.9|26
1651222710000|2022-04-29 08:58:30|35708.3|35688.3|35707.7|35687.7|35710.9|35690.9|35707.4|35687.4|31
1651222720000|2022-04-29 08:58:40|35708.1|35688.1|35707.3|35687.3|35709.3|35689.3|35706.4|35686.4|26
1651222730000|2022-04-29 08:58:50|35707.1|35687.1|35709.8|35689.8|35709.8|35689.8|35707.1|35687.1|21
1651222740000|2022-04-29 08:59:00|35708.4|35688.4|35708.3|35688.3|35709.1|35689.1|35707|35687|20
1651222750000|2022-04-29 08:59:10|35710.1|35690.1|35709.2|35689.2|35710.1|35690.1|35708.1|35688.1|29
1651222760000|2022-04-29 08:59:20|35709.5|35689.5|35706.9|35686.9|35710.1|35690.1|35702.7|35682.7|27
1651222770000|2022-04-29 08:59:30|35706|35686|35696.7|35676.7|35706.3|35686.3|35695.2|35675.2|33
1651222780000|2022-04-29 08:59:40|35696.3|35676.3|35692.7|35672.7|35706.3|35677|35689.3|35648.5|25
1651222790000|2022-04-29 08:59:50|35710.6|35653.9|35708.1|35651.5|35711.6|35657.9|35704.7|35650.6|25
1651222800000|2022-04-29 09:00:00|35704.6|35654.6|35698.8|35678.8|35708.1|35680.9|35694.5|35651|37
1651222810000|2022-04-29 09:00:10|35699|35679|35693|35673|35702.2|35682.2|35692.9|35672.9|34
1651222820000|2022-04-29 09:00:20|35693.3|35673.3|35689|35669|35695.7|35675.7|35684.7|35664.7|32
1651222830000|2022-04-29 09:00:30|35688.6|35668.6|35698|35678|35698|35678|35688.5|35668.5|31
1651222840000|2022-04-29 09:00:40|35697.7|35677.7|35692.4|35672.4|35698.2|35678.2|35691.3|35671.3|34
1651222850000|2022-04-29 09:00:50|35692.5|35672.5|35701|35681|35702.6|35682.6|35692.5|35672.5|35
1651222860000|2022-04-29 09:01:00|35701.3|35681.3|35693|35673|35701.3|35681.3|35692.5|35672.5|35
1651222870000|2022-04-29 09:01:10|35695.9|35675.9|35688.2|35668.2|35696.2|35676.2|35686|35666|33
1651222880000|2022-04-29 09:01:20|35688.8|35668.8|35680.5|35660.5|35690.3|35670.3|35679.1|35659.1|32
1651222890000|2022-04-29 09:01:30|35679.7|35659.7|35687.5|35667.5|35688.4|35668.4|35678.3|35658.3|29
1651222900000|2022-04-29 09:01:40|35688|35668|35684|35664|35688.6|35668.6|35684|35664|23
1651222910000|2022-04-29 09:01:50|35684.3|35664.3|35681.5|35661.5|35684.7|35664.7|35680.9|35660.9|30
1651222920000|2022-04-29 09:02:00|35680.8|35660.8|35680.5|35660.5|35681.2|35661.2|35678.2|35658.2|28
1651222930000|2022-04-29 09:02:10|35680.3|35660.3|35681.9|35661.9|35685|35665|35680.3|35660.3|33
1651222940000|2022-04-29 09:02:20|35681.7|35661.7|35683.1|35663.1|35683.6|35663.6|35681.6|35661.6|23
1651222950000|2022-04-29 09:02:30|35682.4|35662.4|35683.6|35663.6|35683.6|35663.6|35682.2|35662.2|22
1651222960000|2022-04-29 09:02:40|35683.8|35663.8|35686.8|35666.8|35686.8|35666.8|35683.4|35663.4|32
1651222970000|2022-04-29 09:02:50|35686.7|35666.7|35683|35663|35686.8|35666.8|35682.2|35662.2|28
1651222980000|2022-04-29 09:03:00|35679.8|35659.8|35680.5|35660.5|35681.8|35661.8|35676.9|35656.9|35
1651222990000|2022-04-29 09:03:10|35679.9|35659.9|35676.7|35656.7|35679.9|35659.9|35676.5|35656.5|28
1651223000000|2022-04-29 09:03:20|35676.8|35656.8|35674.6|35654.6|35677.8|35657.8|35672.8|35652.8|34
1651223010000|2022-04-29 09:03:30|35674.7|35654.7|35678.2|35658.2|35679|35659|35674.5|35654.5|22
1651223020000|2022-04-29 09:03:40|35677.7|35657.7|35683.8|35663.8|35685.4|35665.4|35677.1|35657.1|32
1651223030000|2022-04-29 09:03:50|35684.2|35664.2|35683.3|35663.3|35685.1|35665.1|35680.9|35660.9|23
1651223040000|2022-04-29 09:04:00|35682|35662|35684.5|35664.5|35685.5|35665.5|35679|35659|32
1651223050000|2022-04-29 09:04:10|35685.4|35665.4|35682.7|35662.7|35685.4|35665.4|35680.6|35660.6|27
1651223060000|2022-04-29 09:04:20|35682|35662|35682.9|35662.9|35683.4|35663.4|35678.6|35658.6|23
1651223070000|2022-04-29 09:04:30|35682.7|35662.7|35680.3|35660.3|35683.6|35663.6|35680.3|35660.3|24
1651223080000|2022-04-29 09:04:40|35680.6|35660.6|35680.8|35660.8|35681.2|35661.2|35679.6|35659.6|16
1651223090000|2022-04-29 09:04:50|35680.7|35660.7|35678|35658|35682.5|35662.5|35677.9|35657.9|21
1651223100000|2022-04-29 09:05:00|35677.9|35657.9|35681.1|35661.1|35681.1|35661.1|35677.4|35657.4|21
1651223110000|2022-04-29 09:05:10|35681.2|35661.2|35681.7|35661.7|35682.1|35662.1|35679.1|35659.1|19
1651223120000|2022-04-29 09:05:20|35682.3|35662.3|35687.5|35667.5|35688.8|35668.8|35681.4|35661.4|31
1651223130000|2022-04-29 09:05:30|35687.2|35667.2|35693|35673|35693.1|35673.1|35687.2|35667.2|26
1651223140000|2022-04-29 09:05:40|35693.1|35673.1|35689.9|35669.9|35693.1|35673.1|35689.8|35669.8|27
1651223150000|2022-04-29 09:05:50|35689.6|35669.6|35691.4|35671.4|35694.7|35674.7|35689.6|35669.6|29
1651223160000|2022-04-29 09:06:00|35691.3|35671.3|35692|35672|35692.6|35672.6|35690.8|35670.8|23
1651223170000|2022-04-29 09:06:10|35691.8|35671.8|35693.7|35673.7|35695.7|35675.7|35691.8|35671.8|27
1651223180000|2022-04-29 09:06:20|35693.4|35673.4|35696.3|35676.3|35699.5|35679.5|35692|35672|24
1651223190000|2022-04-29 09:06:30|35695.4|35675.4|35692.4|35672.4|35695.7|35675.7|35691.4|35671.4|31
1651223200000|2022-04-29 09:06:40|35691.5|35671.5|35683.7|35663.7|35691.9|35671.9|35683.7|35663.7|31
1651223210000|2022-04-29 09:06:50|35684.1|35664.1|35685.2|35665.2|35686|35666|35684|35664|22
1651223220000|2022-04-29 09:07:00|35685.4|35665.4|35681.4|35661.4|35685.4|35665.4|35681.1|35661.1|19
1651223230000|2022-04-29 09:07:10|35681.2|35661.2|35680.5|35660.5|35681.5|35661.5|35677.2|35657.2|28
1651223240000|2022-04-29 09:07:20|35680.7|35660.7|35677.3|35657.3|35680.7|35660.7|35677.2|35657.2|24
1651223250000|2022-04-29 09:07:30|35678.3|35658.3|35662|35642|35678.3|35658.3|35662|35642|27
1651223260000|2022-04-29 09:07:40|35659.8|35639.8|35658.2|35638.2|35660.1|35640.1|35657|35637|18
1651223270000|2022-04-29 09:07:50|35658|35638|35673|35653|35673.6|35653.6|35658|35638|27
1651223280000|2022-04-29 09:08:00|35673.4|35653.4|35673.3|35653.3|35673.5|35653.5|35672.4|35652.4|25
1651223290000|2022-04-29 09:08:10|35672.2|35652.2|35672.9|35652.9|35673.5|35653.5|35671.4|35651.4|20
1651223300000|2022-04-29 09:08:20|35672.5|35652.5|35667.6|35647.6|35673.9|35653.9|35667.6|35647.6|27
1651223310000|2022-04-29 09:08:30|35667.7|35647.7|35668.5|35648.5|35669|35649|35667.2|35647.2|29
1651223320000|2022-04-29 09:08:40|35668.4|35648.4|35672.4|35652.4|35672.4|35652.4|35666.6|35646.6|26
1651223330000|2022-04-29 09:08:50|35671|35651|35674|35654|35674.5|35654.5|35671|35651|26
1651223340000|2022-04-29 09:09:00|35674.3|35654.3|35673.6|35653.6|35677.4|35657.4|35673.6|35653.6|27
1651223350000|2022-04-29 09:09:10|35673.8|35653.8|35672.9|35652.9|35674|35654|35672.3|35652.3|24
1651223360000|2022-04-29 09:09:20|35672.8|35652.8|35673.9|35653.9|35674.1|35654.1|35672.6|35652.6|19
1651223370000|2022-04-29 09:09:30|35674.1|35654.1|35671.9|35651.9|35674.3|35654.3|35671.9|35651.9|24
1651223380000|2022-04-29 09:09:40|35671.5|35651.5|35672.2|35652.2|35673.5|35653.5|35670.9|35650.9|22
1651223390000|2022-04-29 09:09:50|35672.1|35652.1|35671.9|35651.9|35673.2|35653.2|35670.7|35650.7|21
1651223400000|2022-04-29 09:10:00|35672.9|35652.9|35671.4|35651.4|35673.2|35653.2|35669.5|35649.5|24
1651223410000|2022-04-29 09:10:10|35671.1|35651.1|35672.9|35652.9|35672.9|35652.9|35670.7|35650.7|25
1651223420000|2022-04-29 09:10:20|35673.7|35653.7|35676.5|35656.5|35679.2|35659.2|35672.1|35652.1|28
1651223430000|2022-04-29 09:10:30|35678.7|35658.7|35683.1|35663.1|35685.5|35665.5|35678.4|35658.4|33
1651223440000|2022-04-29 09:10:40|35683.9|35663.9|35680.3|35660.3|35685.8|35665.8|35680|35660|29
1651223450000|2022-04-29 09:10:50|35680.4|35660.4|35681.1|35661.1|35682.6|35662.6|35680.4|35660.4|23
1651223460000|2022-04-29 09:11:00|35681|35661|35683.8|35663.8|35683.8|35663.8|35680.3|35660.3|22
1651223470000|2022-04-29 09:11:10|35685.1|35665.1|35684.3|35664.3|35686.2|35666.2|35681.9|35661.9|25
1651223480000|2022-04-29 09:11:20|35684|35664|35685.4|35665.4|35686.4|35666.4|35683|35663|26
1651223490000|2022-04-29 09:11:30|35691.5|35671.5|35694.8|35674.8|35696.5|35676.5|35691.5|35671.5|34
1651223500000|2022-04-29 09:11:40|35694.9|35674.9|35696.4|35676.4|35697.2|35677.2|35694.9|35674.9|18
1651223510000|2022-04-29 09:11:50|35696.2|35676.2|35695.3|35675.3|35696.7|35676.7|35694.8|35674.8|23
1651223520000|2022-04-29 09:12:00|35695.2|35675.2|35688.8|35668.8|35695.2|35675.2|35687.3|35667.3|33
1651223530000|2022-04-29 09:12:10|35689.7|35669.7|35696.8|35676.8|35714.4|35678.2|35688.5|35654.8|36
1651223540000|2022-04-29 09:12:20|35697.4|35677.4|35699.4|35679.4|35714.1|35680.9|35695.8|35664.1|31
1651223550000|2022-04-29 09:12:30|35699.5|35679.5|35702.5|35682.5|35704.3|35684.3|35698.3|35678.3|28
1651223560000|2022-04-29 09:12:40|35701|35681|35696.4|35676.4|35701|35681|35695.8|35675.8|30
1651223570000|2022-04-29 09:12:50|35696|35676|35698.4|35678.4|35699|35679|35696|35676|24
1651223580000|2022-04-29 09:13:00|35699|35679|35697.4|35677.4|35699.3|35679.3|35695.8|35675.8|25
1651223590000|2022-04-29 09:13:10|35697|35677|35693.5|35673.5|35697.3|35677.3|35692.7|35672.7|26
1651223600000|2022-04-29 09:13:20|35692.8|35672.8|35699.5|35679.5|35700.5|35680.5|35692.8|35672.8|25
1651223610000|2022-04-29 09:13:30|35700.1|35680.1|35694.3|35674.3|35702.7|35682.7|35693.9|35673.9|26
1651223620000|2022-04-29 09:13:40|35694.5|35674.5|35694.2|35674.2|35697.8|35677.8|35694.2|35674.2|28
1651223630000|2022-04-29 09:13:50|35694.4|35674.4|35695.1|35675.1|35695.5|35675.5|35693.8|35673.8|25
1651223640000|2022-04-29 09:14:00|35694.9|35674.9|35693.7|35673.7|35695.2|35675.2|35693.2|35673.2|24
1651223650000|2022-04-29 09:14:10|35693.2|35673.2|35695.6|35675.6|35697.3|35677.3|35693.2|35673.2|31
1651223660000|2022-04-29 09:14:20|35695.5|35675.5|35694|35674|35695.8|35675.8|35692.8|35672.8|28
1651223670000|2022-04-29 09:14:30|35693.6|35673.6|35686.9|35666.9|35708.6|35673.7|35685.7|35649.8|27
1651223680000|2022-04-29 09:14:40|35688.5|35668.5|35686.8|35666.8|35691.5|35671.5|35686.8|35666.8|31
1651223690000|2022-04-29 09:14:50|35688.5|35668.5|35686.9|35666.9|35690.6|35670.6|35686.9|35666.9|30
1651223700000|2022-04-29 09:15:00|35686.8|35666.8|35688.3|35668.3|35691.2|35671.2|35686.6|35666.6|28
1651223710000|2022-04-29 09:15:10|35688.1|35668.1|35687.7|35667.7|35689.9|35669.9|35687.4|35667.4|28
1651223720000|2022-04-29 09:15:20|35686.9|35666.9|35691.2|35671.2|35693|35673|35685.9|35665.9|29
1651223730000|2022-04-29 09:15:30|35691.6|35671.6|35691.3|35671.3|35693.1|35673.1|35688.8|35668.8|33
1651223740000|2022-04-29 09:15:40|35691.6|35671.6|35693.2|35673.2|35694.3|35674.3|35691.6|35671.6|30
1651223750000|2022-04-29 09:15:50|35693|35673|35690.8|35670.8|35693.8|35673.8|35690.2|35670.2|21
1651223760000|2022-04-29 09:16:00|35690.9|35670.9|35692.2|35672.2|35696.9|35676.9|35690.4|35670.4|27
1651223770000|2022-04-29 09:16:10|35692.8|35672.8|35695.6|35675.6|35699|35679|35691.9|35671.9|30
1651223780000|2022-04-29 09:16:20|35693.3|35673.3|35694|35674|35698.8|35678.8|35693.1|35673.1|25
1651223790000|2022-04-29 09:16:30|35690.5|35670.5|35688.1|35668.1|35694|35674|35688.1|35668.1|27
1651223800000|2022-04-29 09:16:40|35687.8|35667.8|35687.6|35667.6|35691.3|35671.3|35687.3|35667.3|20
1651223810000|2022-04-29 09:16:50|35688|35668|35688.5|35668.5|35688.5|35668.5|35687.2|35667.2|18
1651223820000|2022-04-29 09:17:00|35688.4|35668.4|35690.5|35670.5|35690.5|35670.5|35686.2|35666.2|15
1651223830000|2022-04-29 09:17:10|35690.2|35670.2|35683.1|35663.1|35690.2|35670.2|35682.5|35662.5|25
1651223840000|2022-04-29 09:17:20|35683.3|35663.3|35683.9|35663.9|35684.9|35664.9|35681.8|35661.8|23
1651223850000|2022-04-29 09:17:30|35683.6|35663.6|35686.6|35666.6|35686.8|35666.8|35682.4|35662.4|18
1651223860000|2022-04-29 09:17:40|35686.1|35666.1|35685.7|35665.7|35686.2|35666.2|35682|35662|22
1651223870000|2022-04-29 09:17:50|35684.5|35664.5|35683.7|35663.7|35684.8|35664.8|35683|35663|26
1651223880000|2022-04-29 09:18:00|35683.6|35663.6|35684.3|35664.3|35685.4|35665.4|35682.6|35662.6|15
1651223890000|2022-04-29 09:18:10|35684.8|35664.8|35682.2|35662.2|35684.8|35664.8|35681.3|35661.3|20
1651223900000|2022-04-29 09:18:20|35682.3|35662.3|35686.1|35666.1|35687|35667|35681.5|35661.5|26
1651223910000|2022-04-29 09:18:30|35687.5|35667.5|35685.9|35665.9|35687.5|35667.5|35685.9|35665.9|20
1651223920000|2022-04-29 09:18:40|35686.1|35666.1|35685.9|35665.9|35686.5|35666.5|35685.8|35665.8|17
1651223930000|2022-04-29 09:18:50|35686.4|35666.4|35682.4|35662.4|35687.2|35667.2|35682.3|35662.3|22
1651223940000|2022-04-29 09:19:00|35682.1|35662.1|35678.6|35658.6|35684.2|35664.2|35677.9|35657.9|25
1651223950000|2022-04-29 09:19:10|35678.8|35658.8|35675.6|35655.6|35679.5|35659.5|35675.1|35655.1|29
1651223960000|2022-04-29 09:19:20|35677.1|35657.1|35676.8|35656.8|35678.3|35658.3|35675.8|35655.8|25
1651223970000|2022-04-29 09:19:30|35676.6|35656.6|35675.5|35655.5|35677.7|35657.7|35675.5|35655.5|23
1651223980000|2022-04-29 09:19:40|35672.3|35652.3|35671.4|35651.4|35674.2|35654.2|35670.3|35650.3|29
1651223990000|2022-04-29 09:19:50|35672.7|35652.7|35672.9|35652.9|35672.9|35652.9|35671.1|35651.1|30
1651224000000|2022-04-29 09:20:00|35673|35653|35673.4|35653.4|35674.8|35654.8|35672.4|35652.4|31
1651224010000|2022-04-29 09:20:10|35673.1|35653.1|35672.3|35652.3|35673.9|35653.9|35670.1|35650.1|29
1651224020000|2022-04-29 09:20:20|35672.5|35652.5|35671.2|35651.2|35673.4|35653.4|35671.2|35651.2|28
1651224030000|2022-04-29 09:20:30|35670.6|35650.6|35673.2|35653.2|35673.5|35653.5|35670.4|35650.4|19
1651224040000|2022-04-29 09:20:40|35673.5|35653.5|35673.6|35653.6|35673.7|35653.7|35672.4|35652.4|19
1651224050000|2022-04-29 09:20:50|35673.5|35653.5|35673.5|35653.5|35673.6|35653.6|35671.5|35651.5|18
1651224060000|2022-04-29 09:21:00|35673.3|35653.3|35675.2|35655.2|35675.6|35655.6|35673.3|35653.3|10
1651224070000|2022-04-29 09:21:10|35675.6|35655.6|35673|35653|35675.6|35655.6|35672.1|35652.1|28
1651224080000|2022-04-29 09:21:20|35673.2|35653.2|35673.5|35653.5|35674.1|35654.1|35672.3|35652.3|18
1651224090000|2022-04-29 09:21:30|35673.3|35653.3|35671.6|35651.6|35673.9|35653.9|35671.6|35651.6|18
1651224100000|2022-04-29 09:21:40|35670.6|35650.6|35672.6|35652.6|35673.9|35653.9|35669.8|35649.8|32
1651224110000|2022-04-29 09:21:50|35672.3|35652.3|35675.7|35655.7|35677.7|35657.7|35671.8|35651.8|18
1651224120000|2022-04-29 09:22:00|35676|35656|35677.4|35657.4|35678.6|35658.6|35675|35655|24
1651224130000|2022-04-29 09:22:10|35676.9|35656.9|35676.7|35656.7|35677.5|35657.5|35676.5|35656.5|20
1651224140000|2022-04-29 09:22:20|35676.8|35656.8|35669.1|35649.1|35677|35657|35668.5|35648.5|26
1651224150000|2022-04-29 09:22:30|35669|35649|35668.9|35648.9|35672.4|35652.4|35668.7|35648.7|19
1651224160000|2022-04-29 09:22:40|35669|35649|35677.1|35657.1|35677.1|35657.1|35668.6|35648.6|31
1651224170000|2022-04-29 09:22:50|35676.8|35656.8|35679|35659|35679.3|35659.3|35676.2|35656.2|28
1651224180000|2022-04-29 09:23:00|35678.9|35658.9|35680.6|35660.6|35680.6|35660.6|35677.5|35657.5|23
1651224190000|2022-04-29 09:23:10|35680|35660|35681.8|35661.8|35683.9|35663.9|35680|35660|19
1651224200000|2022-04-29 09:23:20|35681.7|35661.7|35685.3|35665.3|35687.2|35667.2|35681|35661|21
1651224210000|2022-04-29 09:23:30|35685.4|35665.4|35683|35663|35687.7|35667.7|35682.3|35662.3|32
1651224220000|2022-04-29 09:23:40|35682.9|35662.9|35685.1|35665.1|35685.3|35665.3|35682.5|35662.5|15
1651224230000|2022-04-29 09:23:50|35686.3|35666.3|35693|35673|35693|35673|35686.3|35666.3|28
1651224240000|2022-04-29 09:24:00|35692.7|35672.7|35690.6|35670.6|35692.7|35672.7|35688.8|35668.8|31
1651224250000|2022-04-29 09:24:10|35690.5|35670.5|35697.9|35677.9|35713.2|35680|35689.9|35650.5|35
1651224260000|2022-04-29 09:24:20|35698.3|35678.3|35696.1|35676.1|35698.8|35678.8|35693.7|35673.7|30
1651224270000|2022-04-29 09:24:30|35699.4|35679.4|35698.9|35678.9|35699.5|35679.5|35698|35678|24
1651224280000|2022-04-29 09:24:40|35698.8|35678.8|35705.1|35685.1|35720|35685.1|35698.8|35658.4|28
1651224290000|2022-04-29 09:24:50|35704.9|35684.9|35698.5|35678.5|35720.7|35684.9|35698|35663.7|30
1651224300000|2022-04-29 09:25:00|35698.6|35678.6|35703.4|35683.4|35705.5|35685.5|35698.6|35678.6|28
1651224310000|2022-04-29 09:25:10|35703.2|35683.2|35703.4|35683.4|35716.9|35684.3|35701.1|35666|27
1651224320000|2022-04-29 09:25:20|35703.6|35683.6|35705.5|35685.5|35706.1|35686.1|35703.6|35683.6|23
1651224330000|2022-04-29 09:25:30|35705.2|35685.2|35702.8|35682.8|35705.7|35685.7|35702.8|35682.8|22
1651224340000|2022-04-29 09:25:40|35703.9|35683.9|35704.7|35684.7|35705.2|35685.2|35703.6|35683.6|17
1651224350000|2022-04-29 09:25:50|35704.6|35684.6|35704.6|35684.6|35705.3|35685.3|35704.3|35684.3|18
1651224360000|2022-04-29 09:26:00|35704.7|35684.7|35700.2|35680.2|35704.9|35684.9|35700.2|35680.2|26
1651224370000|2022-04-29 09:26:10|35699.8|35679.8|35701.5|35681.5|35702.2|35682.2|35698.7|35678.7|22
1651224380000|2022-04-29 09:26:20|35704.6|35684.6|35699.6|35679.6|35709.3|35689.3|35698|35678|31
1651224390000|2022-04-29 09:26:30|35698.4|35678.4|35697.2|35677.2|35699.3|35679.3|35697.2|35677.2|23
1651224400000|2022-04-29 09:26:40|35698.4|35678.4|35697.7|35677.7|35698.7|35678.7|35694.7|35674.7|23
1651224410000|2022-04-29 09:26:50|35697.8|35677.8|35696.8|35676.8|35697.8|35677.8|35696.7|35676.7|14
1651224420000|2022-04-29 09:27:00|35696.7|35676.7|35698.5|35678.5|35698.5|35678.5|35696.7|35676.7|15
1651224430000|2022-04-29 09:27:10|35698.4|35678.4|35697.2|35677.2|35698.4|35678.4|35696.2|35676.2|25
1651224440000|2022-04-29 09:27:20|35697.3|35677.3|35696.3|35676.3|35698.4|35678.4|35696.3|35676.3|13
1651224450000|2022-04-29 09:27:30|35696.5|35676.5|35694.4|35674.4|35696.5|35676.5|35693.6|35673.6|21
1651224460000|2022-04-29 09:27:40|35694|35674|35694.2|35674.2|35695.5|35675.5|35693.6|35673.6|17
1651224470000|2022-04-29 09:27:50|35694|35674|35695.5|35675.5|35695.8|35675.8|35693.2|35673.2|22
1651224480000|2022-04-29 09:28:00|35694.5|35674.5|35693.9|35673.9|35696.7|35676.7|35693|35673|12
1651224490000|2022-04-29 09:28:10|35693.7|35673.7|35698.2|35678.2|35699.2|35679.2|35693.7|35673.7|29
1651224500000|2022-04-29 09:28:20|35696.9|35676.9|35694.6|35674.6|35698|35678|35693.7|35673.7|26
1651224510000|2022-04-29 09:28:30|35694.8|35674.8|35691.3|35671.3|35697.8|35677.8|35691|35671|28
1651224520000|2022-04-29 09:28:40|35691.6|35671.6|35691.4|35671.4|35692.1|35672.1|35689|35669|22
1651224530000|2022-04-29 09:28:50|35691.6|35671.6|35691.7|35671.7|35693.6|35673.6|35690.3|35670.3|23
1651224540000|2022-04-29 09:29:00|35691.5|35671.5|35686.5|35666.5|35691.7|35671.7|35686.1|35666.1|28
1651224550000|2022-04-29 09:29:10|35686|35666|35687.8|35667.8|35687.8|35667.8|35686|35666|23
1651224560000|2022-04-29 09:29:20|35687.7|35667.7|35689.6|35669.6|35689.6|35669.6|35686.8|35666.8|20
1651224570000|2022-04-29 09:29:30|35689.9|35669.9|35685.7|35665.7|35689.9|35669.9|35683.1|35663.1|20
1651224580000|2022-04-29 09:29:40|35685.1|35665.1|35686.4|35666.4|35687.9|35667.9|35685|35665|22
1651224590000|2022-04-29 09:29:50|35686.9|35666.9|35689|35669|35689.4|35669.4|35686.4|35666.4|20
1651224600000|2022-04-29 09:30:00|35688.9|35668.9|35682.2|35662.2|35688.9|35668.9|35680.9|35660.9|30
1651224610000|2022-04-29 09:30:10|35681.8|35661.8|35682|35662|35683.9|35663.9|35677.5|35657.5|29
1651224620000|2022-04-29 09:30:20|35682.7|35662.7|35671|35651|35683|35663|35670.7|35650.7|32
1651224630000|2022-04-29 09:30:30|35671.6|35651.6|35675.7|35655.7|35676.1|35656.1|35671.6|35651.6|31
1651224640000|2022-04-29 09:30:40|35675.9|35655.9|35690.4|35631.1|35694.2|35656.9|35671.7|35628.1|35
1651224650000|2022-04-29 09:30:50|35690.2|35632.1|35671.8|35651.8|35691.8|35657.7|35669.8|35632.1|31
1651224660000|2022-04-29 09:31:00|35671.2|35651.2|35679.3|35659.3|35679.3|35659.3|35670.6|35650.6|31
1651224670000|2022-04-29 09:31:10|35676.7|35656.7|35693.5|35643.5|35697.9|35659.2|35676.7|35635.3|30
1651224680000|2022-04-29 09:31:20|35695|35645|35680.8|35660.8|35695.4|35661.1|35677.5|35645|19
1651224690000|2022-04-29 09:31:30|35681.1|35661.1|35676.1|35656.1|35681.1|35661.1|35675.7|35655.7|22
1651224700000|2022-04-29 09:31:40|35676.2|35656.2|35681.2|35661.2|35681.2|35661.2|35672.9|35652.9|21
1651224710000|2022-04-29 09:31:50|35677.7|35657.7|35677.2|35657.2|35679|35659|35676.5|35656.5|28
1651224720000|2022-04-29 09:32:00|35677.8|35657.8|35676.6|35656.6|35677.8|35657.8|35675.4|35655.4|23
1651224730000|2022-04-29 09:32:10|35676.4|35656.4|35679.4|35659.4|35679.6|35659.6|35674.1|35654.1|20
1651224740000|2022-04-29 09:32:20|35679.5|35659.5|35677.7|35657.7|35679.7|35659.7|35676.9|35656.9|17
1651224750000|2022-04-29 09:32:30|35677|35657|35677.6|35657.6|35677.6|35657.6|35675.6|35655.6|18
1651224760000|2022-04-29 09:32:40|35676.9|35656.9|35675.4|35655.4|35678.6|35658.6|35673.2|35653.2|23
1651224770000|2022-04-29 09:32:50|35677.2|35657.2|35668.7|35648.7|35677.2|35657.2|35668.7|35648.7|20
1651224780000|2022-04-29 09:33:00|35669.8|35649.8|35671.8|35651.8|35672.7|35652.7|35668.5|35648.5|30
1651224790000|2022-04-29 09:33:10|35672.1|35652.1|35670.4|35650.4|35673.7|35653.7|35670.4|35650.4|27
1651224800000|2022-04-29 09:33:20|35670.6|35650.6|35660.9|35640.9|35672.2|35652.2|35659.2|35639.2|37
1651224810000|2022-04-29 09:33:30|35661.3|35641.3|35663.5|35643.5|35667.7|35647.7|35659.4|35639.4|30
1651224820000|2022-04-29 09:33:40|35661.7|35641.7|35666|35646|35675.7|35655.7|35661.7|35641.7|31
1651224830000|2022-04-29 09:33:50|35666.2|35646.2|35665.7|35645.7|35667.5|35647.5|35665.5|35645.5|23
1651224840000|2022-04-29 09:34:00|35665.9|35645.9|35667.9|35647.9|35685.1|35648.8|35659.6|35628.8|30
1651224850000|2022-04-29 09:34:10|35667.6|35647.6|35668.2|35648.2|35672|35652|35666.8|35646.8|27
1651224860000|2022-04-29 09:34:20|35668.3|35648.3|35667.1|35647.1|35670.4|35650.4|35666.2|35646.2|28
1651224870000|2022-04-29 09:34:30|35667.2|35647.2|35672.1|35652.1|35673.5|35653.5|35666.3|35646.3|33
1651224880000|2022-04-29 09:34:40|35672.2|35652.2|35674.8|35654.8|35676.2|35656.2|35670.5|35650.5|23
1651224890000|2022-04-29 09:34:50|35673.7|35653.7|35670.6|35650.6|35673.7|35653.7|35670.6|35650.6|29
1651224900000|2022-04-29 09:35:00|35674|35654|35672.1|35652.1|35674|35654|35671.8|35651.8|19
1651224910000|2022-04-29 09:35:10|35672.3|35652.3|35672.3|35652.3|35673.6|35653.6|35671.7|35651.7|19
1651224920000|2022-04-29 09:35:20|35672|35652|35669.5|35649.5|35672|35652|35669|35649|13
1651224930000|2022-04-29 09:35:30|35670|35650|35676.2|35656.2|35677.7|35657.7|35670|35650|26
1651224940000|2022-04-29 09:35:40|35675.8|35655.8|35675.8|35655.8|35676.6|35656.6|35675.4|35655.4|23
1651224950000|2022-04-29 09:35:50|35676.1|35656.1|35677.3|35657.3|35677.8|35657.8|35674.4|35654.4|23
1651224960000|2022-04-29 09:36:00|35676.7|35656.7|35678.5|35658.5|35679.2|35659.2|35676.2|35656.2|22
1651224970000|2022-04-29 09:36:10|35678.2|35658.2|35678.4|35658.4|35678.6|35658.6|35677.4|35657.4|11
1651224980000|2022-04-29 09:36:20|35677.8|35657.8|35678.7|35658.7|35679.5|35659.5|35676.8|35656.8|22
1651224990000|2022-04-29 09:36:30|35678.4|35658.4|35677.9|35657.9|35680.4|35660.4|35677.4|35657.4|25
1651225000000|2022-04-29 09:36:40|35678.5|35658.5|35674|35654|35679.5|35659.5|35674|35654|27
1651225010000|2022-04-29 09:36:50|35674.2|35654.2|35668.1|35648.1|35675.7|35655.7|35665.2|35645.2|36
1651225020000|2022-04-29 09:37:00|35673.8|35653.8|35669.6|35649.6|35687.2|35653.8|35667.7|35627.9|29
1651225030000|2022-04-29 09:37:10|35669.9|35649.9|35666.1|35646.1|35675.3|35655.3|35666.1|35646.1|36
1651225040000|2022-04-29 09:37:20|35668.5|35648.5|35673.1|35653.1|35674.1|35654.1|35666.5|35646.5|31
1651225050000|2022-04-29 09:37:30|35673.4|35653.4|35673.3|35653.3|35674.2|35654.2|35672.8|35652.8|22
1651225060000|2022-04-29 09:37:40|35673.5|35653.5|35673.4|35653.4|35676.5|35656.5|35673.4|35653.4|25
1651225070000|2022-04-29 09:37:50|35674|35654|35672.4|35652.4|35674.2|35654.2|35672.4|35652.4|15
1651225080000|2022-04-29 09:38:00|35672.2|35652.2|35674.3|35654.3|35676|35656|35672.2|35652.2|20
1651225090000|2022-04-29 09:38:10|35674.4|35654.4|35679.3|35659.3|35679.7|35659.7|35673.8|35653.8|28
1651225100000|2022-04-29 09:38:20|35678|35658|35676.9|35656.9|35678.1|35658.1|35676.5|35656.5|19
1651225110000|2022-04-29 09:38:30|35676.8|35656.8|35675.8|35655.8|35677.6|35657.6|35674.5|35654.5|27
1651225120000|2022-04-29 09:38:40|35676.1|35656.1|35675.9|35655.9|35677.7|35657.7|35675.9|35655.9|23
1651225130000|2022-04-29 09:38:50|35676.6|35656.6|35676.4|35656.4|35677.4|35657.4|35675.4|35655.4|20
1651225140000|2022-04-29 09:39:00|35674.1|35654.1|35670.9|35650.9|35674.1|35654.1|35670.7|35650.7|28
1651225150000|2022-04-29 09:39:10|35671.2|35651.2|35670.5|35650.5|35673|35653|35669.4|35649.4|23
1651225160000|2022-04-29 09:39:20|35670.7|35650.7|35673.7|35653.7|35675.4|35655.4|35670.5|35650.5|25
1651225170000|2022-04-29 09:39:30|35673.8|35653.8|35673.4|35653.4|35681|35661|35673.4|35653.4|30
1651225180000|2022-04-29 09:39:40|35673.6|35653.6|35674.9|35654.9|35675|35655|35672.7|35652.7|25
1651225190000|2022-04-29 09:39:50|35674.5|35654.5|35676.6|35656.6|35677.4|35657.4|35674.3|35654.3|17
1651225200000|2022-04-29 09:40:00|35676.7|35656.7|35680|35660|35681.5|35661.5|35676.7|35656.7|27
1651225210000|2022-04-29 09:40:10|35679.8|35659.8|35676|35656|35679.8|35659.8|35675.4|35655.4|32
1651225220000|2022-04-29 09:40:20|35675.8|35655.8|35673.6|35653.6|35676|35656|35672.1|35652.1|30
1651225230000|2022-04-29 09:40:30|35674.2|35654.2|35674.9|35654.9|35675.7|35655.7|35674.1|35654.1|19
1651225240000|2022-04-29 09:40:40|35675.2|35655.2|35675.8|35655.8|35676.9|35656.9|35674.1|35654.1|20
1651225250000|2022-04-29 09:40:50|35675.4|35655.4|35673.7|35653.7|35675.6|35655.6|35673.3|35653.3|21
1651225260000|2022-04-29 09:41:00|35675.2|35655.2|35678.7|35658.7|35680.6|35660.6|35675.2|35655.2|22
1651225270000|2022-04-29 09:41:10|35678|35658|35678.1|35658.1|35678.7|35658.7|35677.3|35657.3|22
1651225280000|2022-04-29 09:41:20|35681.8|35661.8|35676.7|35656.7|35681.8|35661.8|35674.7|35654.7|29
1651225290000|2022-04-29 09:41:30|35676.6|35656.6|35682.8|35662.8|35683.5|35663.5|35676.4|35656.4|29
1651225300000|2022-04-29 09:41:40|35682|35662|35681.2|35661.2|35683.1|35663.1|35680.3|35660.3|21
1651225310000|2022-04-29 09:41:50|35681.4|35661.4|35677.5|35657.5|35681.7|35661.7|35677.5|35657.5|22
1651225320000|2022-04-29 09:42:00|35677.9|35657.9|35680.1|35660.1|35682.3|35662.3|35677.9|35657.9|26
1651225330000|2022-04-29 09:42:10|35680.4|35660.4|35678|35658|35682.7|35662.7|35677.2|35657.2|20
1651225340000|2022-04-29 09:42:20|35680.8|35660.8|35682.9|35662.9|35683.3|35663.3|35680.1|35660.1|26
1651225350000|2022-04-29 09:42:30|35683.4|35663.4|35682.3|35662.3|35683.4|35663.4|35682.2|35662.2|16
1651225360000|2022-04-29 09:42:40|35682.2|35662.2|35685|35665|35685.2|35665.2|35682.2|35662.2|23
1651225370000|2022-04-29 09:42:50|35684.9|35664.9|35685.9|35665.9|35686.5|35666.5|35684.9|35664.9|10
1651225380000|2022-04-29 09:43:00|35689.1|35669.1|35686.5|35666.5|35689.5|35669.5|35685.6|35665.6|21
1651225390000|2022-04-29 09:43:10|35685.3|35665.3|35689.8|35669.8|35690.9|35670.9|35685.3|35665.3|27
1651225400000|2022-04-29 09:43:20|35691.1|35671.1|35689.3|35669.3|35691.3|35671.3|35688.8|35668.8|24
1651225410000|2022-04-29 09:43:30|35689.7|35669.7|35686.8|35666.8|35690.5|35670.5|35686|35666|22
1651225420000|2022-04-29 09:43:40|35685.9|35665.9|35690.8|35670.8|35690.8|35670.8|35685.9|35665.9|21
1651225430000|2022-04-29 09:43:50|35692.6|35672.6|35692.9|35672.9|35693.5|35673.5|35690.2|35670.2|21
1651225440000|2022-04-29 09:44:00|35692.8|35672.8|35689.9|35669.9|35693|35673|35689.6|35669.6|25
1651225450000|2022-04-29 09:44:10|35689.8|35669.8|35690.3|35670.3|35690.6|35670.6|35687.5|35667.5|22
1651225460000|2022-04-29 09:44:20|35690.5|35670.5|35691.8|35671.8|35692.8|35672.8|35690.3|35670.3|25
1651225470000|2022-04-29 09:44:30|35694.4|35674.4|35693.9|35673.9|35694.8|35674.8|35692.7|35672.7|20
1651225480000|2022-04-29 09:44:40|35693.8|35673.8|35692|35672|35693.9|35673.9|35692|35672|14
1651225490000|2022-04-29 09:44:50|35691.9|35671.9|35689.6|35669.6|35693.7|35673.7|35689.6|35669.6|29
1651225500000|2022-04-29 09:45:00|35688.5|35668.5|35688.3|35668.3|35690|35670|35687.4|35667.4|28
1651225510000|2022-04-29 09:45:10|35688.4|35668.4|35686.1|35666.1|35688.4|35668.4|35684.9|35664.9|28
1651225520000|2022-04-29 09:45:20|35686|35666|35691.9|35671.9|35691.9|35671.9|35683.4|35663.4|19
1651225530000|2022-04-29 09:45:30|35683|35663|35690.6|35670.6|35691|35671|35683|35663|27
1651225540000|2022-04-29 09:45:40|35690.3|35670.3|35691.9|35671.9|35691.9|35671.9|35690.3|35670.3|19
1651225550000|2022-04-29 09:45:50|35693.8|35673.8|35692.5|35672.5|35695.3|35675.3|35689.5|35669.5|26
1651225560000|2022-04-29 09:46:00|35694.3|35674.3|35691.9|35671.9|35694.6|35674.6|35691.5|35671.5|19
1651225570000|2022-04-29 09:46:10|35691.7|35671.7|35688.3|35668.3|35692|35672|35687|35667|30
1651225580000|2022-04-29 09:46:20|35688.1|35668.1|35688|35668|35688.6|35668.6|35686.4|35666.4|23
1651225590000|2022-04-29 09:46:30|35687.9|35667.9|35688.1|35668.1|35688.6|35668.6|35687.9|35667.9|12
1651225600000|2022-04-29 09:46:40|35687.2|35667.2|35684.1|35664.1|35688.4|35668.4|35683.4|35663.4|25
1651225610000|2022-04-29 09:46:50|35684.4|35664.4|35681.9|35661.9|35685.2|35665.2|35680.1|35660.1|29
1651225620000|2022-04-29 09:47:00|35682.2|35662.2|35683.4|35663.4|35685.7|35665.7|35680.8|35660.8|24
1651225630000|2022-04-29 09:47:10|35683|35663|35680.3|35660.3|35683.6|35663.6|35680.3|35660.3|22
1651225640000|2022-04-29 09:47:20|35680.1|35660.1|35680.6|35660.6|35682.7|35662.7|35678.5|35658.5|25
1651225650000|2022-04-29 09:47:30|35680.8|35660.8|35678.9|35658.9|35680.8|35660.8|35678.2|35658.2|22
1651225660000|2022-04-29 09:47:40|35679|35659|35679.7|35659.7|35680.5|35660.5|35678.6|35658.6|18
1651225670000|2022-04-29 09:47:50|35680|35660|35679.3|35659.3|35681.3|35661.3|35679.3|35659.3|15
1651225680000|2022-04-29 09:48:00|35680.1|35660.1|35678.6|35658.6|35681|35661|35677.8|35657.8|18
1651225690000|2022-04-29 09:48:10|35678.9|35658.9|35676.6|35656.6|35678.9|35658.9|35675|35655|23
1651225700000|2022-04-29 09:48:20|35676.9|35656.9|35667.6|35647.6|35677.2|35657.2|35667.6|35647.6|31
1651225710000|2022-04-29 09:48:30|35667.7|35647.7|35666.5|35646.5|35670|35650|35665.9|35645.9|28
1651225720000|2022-04-29 09:48:40|35666.2|35646.2|35666.3|35646.3|35669.1|35649.1|35664.1|35644.1|30
1651225730000|2022-04-29 09:48:50|35666.7|35646.7|35665.3|35645.3|35667.8|35647.8|35665.3|35645.3|12
1651225740000|2022-04-29 09:49:00|35666|35646|35664|35644|35676.7|35648|35662.2|35626.7|32
1651225750000|2022-04-29 09:49:10|35665.1|35645.1|35659.7|35639.7|35679.3|35645.1|35655.9|35617|31
1651225760000|2022-04-29 09:49:20|35659.5|35639.5|35673.4|35623.4|35677|35640.7|35659.1|35620.7|23
1651225770000|2022-04-29 09:49:30|35673.5|35623.5|35658.1|35638.1|35673.6|35641.5|35656.7|35622.8|30
1651225780000|2022-04-29 09:49:40|35657|35637|35660|35640|35683.6|35641.5|35653.9|35603.7|23
1651225790000|2022-04-29 09:49:50|35659.7|35639.7|35658.2|35638.2|35676.7|35642.3|35658.2|35620.5|31
1651225800000|2022-04-29 09:50:00|35661.5|35641.5|35662.5|35642.5|35664|35644|35657.8|35637.8|28
1651225810000|2022-04-29 09:50:10|35662.4|35642.4|35663.9|35643.9|35663.9|35643.9|35661.2|35641.2|19
1651225820000|2022-04-29 09:50:20|35664|35644|35663.4|35643.4|35664.6|35644.6|35662.3|35642.3|19
1651225830000|2022-04-29 09:50:30|35663.3|35643.3|35663.1|35643.1|35664.4|35644.4|35662.1|35642.1|23
1651225840000|2022-04-29 09:50:40|35662.9|35642.9|35664.4|35644.4|35664.5|35644.5|35662.6|35642.6|18
1651225850000|2022-04-29 09:50:50|35664.5|35644.5|35665.9|35645.9|35667.1|35647.1|35663.2|35643.2|17
1651225860000|2022-04-29 09:51:00|35666.6|35646.6|35658.5|35638.5|35666.6|35646.6|35657.2|35637.2|35
1651225870000|2022-04-29 09:51:10|35658.9|35638.9|35658.6|35638.6|35660|35640|35658.6|35638.6|23
1651225880000|2022-04-29 09:51:20|35658.5|35638.5|35652.7|35632.7|35658.8|35638.8|35652.7|35632.7|28
1651225890000|2022-04-29 09:51:30|35655.1|35635.1|35657.5|35637.5|35657.9|35637.9|35652.1|35632.1|27
1651225900000|2022-04-29 09:51:40|35657|35637|35661.4|35641.4|35662.2|35642.2|35657|35637|31
1651225910000|2022-04-29 09:51:50|35661.7|35641.7|35719.5|35656.7|35719.5|35677.6|35661.2|35641.2|34
1651225920000|2022-04-29 09:52:00|35718.7|35668.7|35700.5|35680.5|35726.9|35685.6|35695.9|35665|29
1651225930000|2022-04-29 09:52:10|35717.6|35660.5|35717.1|35667.1|35719.7|35667.3|35713.7|35660.1|28
1651225940000|2022-04-29 09:52:20|35716.7|35666.7|35721.5|35661.4|35723.4|35676.4|35696.4|35656.1|30
1651225950000|2022-04-29 09:52:30|35697.6|35677.6|35705.3|35685.3|35705.3|35685.3|35696|35676|30
1651225960000|2022-04-29 09:52:40|35702.4|35682.4|35725.8|35667.3|35725.8|35686.8|35702.2|35666.2|33
1651225970000|2022-04-29 09:52:50|35726.3|35666.7|35706.9|35686.9|35726.3|35689.6|35705.3|35665.6|28
1651225980000|2022-04-29 09:53:00|35706.8|35686.8|35707.6|35687.6|35708.2|35688.2|35706.4|35686.4|17
1651225990000|2022-04-29 09:53:10|35708|35688|35708.2|35688.2|35708.8|35688.8|35705.9|35685.9|31
1651226000000|2022-04-29 09:53:20|35709.7|35689.7|35710.3|35690.3|35711.2|35691.2|35707.8|35687.8|24
1651226010000|2022-04-29 09:53:30|35711|35691|35709|35689|35711.7|35691.7|35708.3|35688.3|14
1651226020000|2022-04-29 09:53:40|35708.9|35688.9|35708.2|35688.2|35711.1|35691.1|35707.7|35687.7|22
1651226030000|2022-04-29 09:53:50|35707.7|35687.7|35715.9|35695.9|35734.6|35695.9|35705.6|35677|22
1651226040000|2022-04-29 09:54:00|35716.1|35696.1|35716.1|35696.1|35716.9|35696.9|35714.5|35694.5|25
1651226050000|2022-04-29 09:54:10|35716.5|35696.5|35733.6|35683.6|35737.8|35700.2|35716.5|35680.6|26
1651226060000|2022-04-29 09:54:20|35734|35684|35713.9|35693.9|35734|35697.9|35713.7|35683.5|24
1651226070000|2022-04-29 09:54:30|35714.3|35694.3|35737.5|35679.4|35737.5|35697.9|35710|35673.7|27
1651226080000|2022-04-29 09:54:40|35716.7|35696.7|35719.1|35699.1|35719.3|35699.3|35709|35689|31
1651226090000|2022-04-29 09:54:50|35719|35699|35718|35698|35719|35699|35716.6|35696.6|19
1651226100000|2022-04-29 09:55:00|35719.5|35699.5|35715.2|35695.2|35720.7|35700.7|35715.2|35695.2|23
1651226110000|2022-04-29 09:55:10|35713.1|35693.1|35711.3|35691.3|35718.2|35698.2|35711.3|35691.3|29
1651226120000|2022-04-29 09:55:20|35711.8|35691.8|35712.9|35692.9|35712.9|35692.9|35711.1|35691.1|17
1651226130000|2022-04-29 09:55:30|35712.2|35692.2|35712.5|35692.5|35712.6|35692.6|35710.8|35690.8|17
1651226140000|2022-04-29 09:55:40|35711.1|35691.1|35711.8|35691.8|35711.9|35691.9|35709.5|35689.5|18
1651226150000|2022-04-29 09:55:50|35710.9|35690.9|35710|35690|35714.7|35694.7|35710|35690|27
1651226160000|2022-04-29 09:56:00|35710.1|35690.1|35707.7|35687.7|35711.8|35691.8|35707.3|35687.3|27
1651226170000|2022-04-29 09:56:10|35707.2|35687.2|35712.8|35692.8|35712.8|35692.8|35701.7|35681.7|25
1651226180000|2022-04-29 09:56:20|35708.6|35688.6|35709.5|35689.5|35712.7|35692.7|35705.4|35685.4|23
1651226190000|2022-04-29 09:56:30|35709.6|35689.6|35708.1|35688.1|35709.8|35689.8|35707.4|35687.4|21
1651226200000|2022-04-29 09:56:40|35708|35688|35706.3|35686.3|35710.2|35690.2|35703.4|35683.4|26
1651226210000|2022-04-29 09:56:50|35706.8|35686.8|35701.9|35681.9|35707.4|35687.4|35701.9|35681.9|23
1651226220000|2022-04-29 09:57:00|35703.2|35683.2|35705.9|35685.9|35705.9|35685.9|35701|35681|29
1651226230000|2022-04-29 09:57:10|35705.6|35685.6|35707.8|35687.8|35709.5|35689.5|35705.4|35685.4|18
1651226240000|2022-04-29 09:57:20|35707.4|35687.4|35710.8|35690.8|35712.3|35692.3|35707.2|35687.2|22
1651226250000|2022-04-29 09:57:30|35710.5|35690.5|35709.1|35689.1|35712.9|35692.9|35708.8|35688.8|27
1651226260000|2022-04-29 09:57:40|35709.6|35689.6|35709.3|35689.3|35710.7|35690.7|35707.5|35687.5|28
1651226270000|2022-04-29 09:57:50|35710.3|35690.3|35709.3|35689.3|35710.4|35690.4|35708.9|35688.9|29
1651226280000|2022-04-29 09:58:00|35709.5|35689.5|35708.4|35688.4|35711.9|35691.9|35706.6|35686.6|23
1651226290000|2022-04-29 09:58:10|35708.5|35688.5|35712.3|35692.3|35718.1|35698.1|35708.5|35688.5|27
1651226300000|2022-04-29 09:58:20|35717.8|35697.8|35715.7|35695.7|35719.3|35699.3|35714.8|35694.8|23
1651226310000|2022-04-29 09:58:30|35714.7|35694.7|35715.8|35695.8|35716.9|35696.9|35714.7|35694.7|15
1651226320000|2022-04-29 09:58:40|35715.2|35695.2|35717.4|35697.4|35717.4|35697.4|35714.2|35694.2|17
1651226330000|2022-04-29 09:58:50|35718.6|35698.6|35719.2|35699.2|35720|35700|35717.5|35697.5|20
1651226340000|2022-04-29 09:59:00|35719.6|35699.6|35718.5|35698.5|35721.7|35701.7|35717.9|35697.9|19
1651226350000|2022-04-29 09:59:10|35718.3|35698.3|35718.9|35698.9|35724.8|35704.8|35716.9|35696.9|25
1651226360000|2022-04-29 09:59:20|35720.1|35700.1|35722.4|35702.4|35722.9|35702.9|35717.2|35697.2|26
1651226370000|2022-04-29 09:59:30|35722.5|35702.5|35719.9|35699.9|35722.5|35702.5|35719.8|35699.8|17
1651226380000|2022-04-29 09:59:40|35720.6|35700.6|35716.6|35696.6|35721.2|35701.2|35715|35695|23
1651226390000|2022-04-29 09:59:50|35716.8|35696.8|35713.4|35693.4|35717|35697|35712.2|35692.2|27
1651226400000|2022-04-29 10:00:00|35709.1|35689.1|35712.8|35692.8|35713.1|35693.1|35709.1|35689.1|28
1651226410000|2022-04-29 10:00:10|35711.3|35691.3|35713.4|35693.4|35714.9|35694.9|35711.3|35691.3|27
1651226420000|2022-04-29 10:00:20|35713|35693|35715.6|35695.6|35716.3|35696.3|35713|35693|26
1651226430000|2022-04-29 10:00:30|35715.1|35695.1|35714.6|35694.6|35715.8|35695.8|35714.3|35694.3|20
1651226440000|2022-04-29 10:00:40|35714.5|35694.5|35717.5|35697.5|35718.9|35698.9|35713.9|35693.9|25
1651226450000|2022-04-29 10:00:50|35719.5|35699.5|35722.4|35702.4|35723.2|35703.2|35719.3|35699.3|27
1651226460000|2022-04-29 10:01:00|35722.9|35702.9|35725.8|35705.8|35726.6|35706.6|35722.9|35702.9|32
1651226470000|2022-04-29 10:01:10|35725.6|35705.6|35723.5|35703.5|35725.7|35705.7|35723.5|35703.5|23
1651226480000|2022-04-29 10:01:20|35723.6|35703.6|35723.1|35703.1|35724.3|35704.3|35723.1|35703.1|26
1651226490000|2022-04-29 10:01:30|35723.9|35703.9|35725.6|35705.6|35725.6|35705.6|35720|35700|26
1651226500000|2022-04-29 10:01:40|35725.3|35705.3|35717.4|35697.4|35725.8|35705.8|35717.4|35697.4|28
1651226510000|2022-04-29 10:01:50|35718.1|35698.1|35719.7|35699.7|35719.7|35699.7|35715.1|35695.1|25
1651226520000|2022-04-29 10:02:00|35719|35699|35717.4|35697.4|35720.1|35700.1|35714.5|35694.5|33
1651226530000|2022-04-29 10:02:10|35717.6|35697.6|35718.5|35698.5|35718.5|35698.5|35715.1|35695.1|23
1651226540000|2022-04-29 10:02:20|35718.3|35698.3|35720|35700|35720.7|35700.7|35717.5|35697.5|23
1651226550000|2022-04-29 10:02:30|35719.3|35699.3|35720.6|35700.6|35721.7|35701.7|35718.9|35698.9|26
1651226560000|2022-04-29 10:02:40|35720.8|35700.8|35724.3|35704.3|35725.9|35705.9|35718.6|35698.6|27
1651226570000|2022-04-29 10:02:50|35723.5|35703.5|35722.6|35702.6|35725|35705|35721.7|35701.7|24
1651226580000|2022-04-29 10:03:00|35722.9|35702.9|35719.9|35699.9|35723|35703|35719.3|35699.3|27
1651226590000|2022-04-29 10:03:10|35719.3|35699.3|35719.3|35699.3|35721.2|35701.2|35715.9|35695.9|30
1651226600000|2022-04-29 10:03:20|35719.9|35699.9|35720.6|35700.6|35721.2|35701.2|35719|35699|29
1651226610000|2022-04-29 10:03:30|35720.4|35700.4|35721.4|35701.4|35722.2|35702.2|35720.1|35700.1|15
1651226620000|2022-04-29 10:03:40|35721.7|35701.7|35710.7|35690.7|35721.7|35701.7|35710.4|35690.4|30
1651226630000|2022-04-29 10:03:50|35711.1|35691.1|35713.4|35693.4|35714.3|35694.3|35710.8|35690.8|31
1651226640000|2022-04-29 10:04:00|35714.7|35694.7|35715.7|35695.7|35716.3|35696.3|35714.5|35694.5|29
1651226650000|2022-04-29 10:04:10|35715.5|35695.5|35717.1|35697.1|35717.3|35697.3|35714.2|35694.2|25
1651226660000|2022-04-29 10:04:20|35716.7|35696.7|35718.7|35698.7|35719.4|35699.4|35714.6|35694.6|26
1651226670000|2022-04-29 10:04:30|35718.9|35698.9|35720.6|35700.6|35723.4|35703.4|35717.7|35697.7|30
1651226680000|2022-04-29 10:04:40|35718.5|35698.5|35719.6|35699.6|35721.7|35701.7|35718.4|35698.4|25
1651226690000|2022-04-29 10:04:50|35719.8|35699.8|35718.7|35698.7|35719.8|35699.8|35718.7|35698.7|17
1651226700000|2022-04-29 10:05:00|35719.4|35699.4|35722.2|35702.2|35723.3|35703.3|35719.4|35699.4|29
1651226710000|2022-04-29 10:05:10|35721.6|35701.6|35721.4|35701.4|35722|35702|35721|35701|20
1651226720000|2022-04-29 10:05:20|35720.5|35700.5|35718.9|35698.9|35721.6|35701.6|35718.9|35698.9|18
1651226730000|2022-04-29 10:05:30|35718.1|35698.1|35721.9|35701.9|35722|35702|35718.1|35698.1|26
1651226740000|2022-04-29 10:05:40|35722.3|35702.3|35720.8|35700.8|35722.3|35702.3|35719.2|35699.2|20
1651226750000|2022-04-29 10:05:50|35720.2|35700.2|35718.1|35698.1|35720.2|35700.2|35716.9|35696.9|20
1651226760000|2022-04-29 10:06:00|35718.2|35698.2|35717.4|35697.4|35718.2|35698.2|35716.9|35696.9|14
1651226770000|2022-04-29 10:06:10|35717.3|35697.3|35715.5|35695.5|35717.3|35697.3|35714.2|35694.2|25
1651226780000|2022-04-29 10:06:20|35716.1|35696.1|35718|35698|35718|35698|35714.8|35694.8|23
1651226790000|2022-04-29 10:06:30|35718.1|35698.1|35717|35697|35718.3|35698.3|35715.6|35695.6|16
1651226800000|2022-04-29 10:06:40|35716.7|35696.7|35719.8|35699.8|35720.1|35700.1|35716.5|35696.5|20
1651226810000|2022-04-29 10:06:50|35720.5|35700.5|35721.6|35701.6|35721.6|35701.6|35720.2|35700.2|19
1651226820000|2022-04-29 10:07:00|35721|35701|35729.5|35709.5|35729.5|35709.5|35721|35701|25
1651226830000|2022-04-29 10:07:10|35731.3|35711.3|35733.3|35713.3|35733.9|35713.9|35731.3|35711.3|24
1651226840000|2022-04-29 10:07:20|35733|35713|35735.1|35715.1|35739.5|35719.5|35733|35713|23
1651226850000|2022-04-29 10:07:30|35735.7|35715.7|35735.4|35715.4|35736.5|35716.5|35734.4|35714.4|28
1651226860000|2022-04-29 10:07:40|35735.3|35715.3|35737.7|35717.7|35738.1|35718.1|35734.6|35714.6|21
1651226870000|2022-04-29 10:07:50|35738.1|35718.1|35735.8|35715.8|35738.8|35718.8|35735.8|35715.8|22
1651226880000|2022-04-29 10:08:00|35736.3|35716.3|35737|35717|35737.8|35717.8|35735.1|35715.1|22
1651226890000|2022-04-29 10:08:10|35737.1|35717.1|35733.6|35713.6|35737.1|35717.1|35733.5|35713.5|19
1651226900000|2022-04-29 10:08:20|35733.4|35713.4|35737.1|35717.1|35737.5|35717.5|35733.1|35713.1|24
1651226910000|2022-04-29 10:08:30|35737.3|35717.3|35744.2|35724.2|35747.3|35727.3|35736.5|35716.5|24
1651226920000|2022-04-29 10:08:40|35744|35724|35747.2|35727.2|35748.9|35728.9|35743.9|35723.9|25
1651226930000|2022-04-29 10:08:50|35748.9|35728.9|35747.7|35727.7|35749.5|35729.5|35746.8|35726.8|27
1651226940000|2022-04-29 10:09:00|35747.5|35727.5|35750.6|35730.6|35751.8|35731.8|35746.6|35726.6|21
1651226950000|2022-04-29 10:09:10|35751|35731|35748.4|35728.4|35751|35731|35748.4|35728.4|24
1651226960000|2022-04-29 10:09:20|35749.6|35729.6|35745.8|35725.8|35749.6|35729.6|35743.7|35723.7|27
1651226970000|2022-04-29 10:09:30|35746.1|35726.1|35749.9|35729.9|35750.3|35730.3|35744.7|35724.7|28
1651226980000|2022-04-29 10:09:40|35749.4|35729.4|35747.5|35727.5|35750.1|35730.1|35747.2|35727.2|18
1651226990000|2022-04-29 10:09:50|35747.6|35727.6|35746.1|35726.1|35749.1|35729.1|35746.1|35726.1|21
1651227000000|2022-04-29 10:10:00|35745.8|35725.8|35749.1|35729.1|35749.5|35729.5|35741.7|35721.7|29
1651227010000|2022-04-29 10:10:10|35749.2|35729.2|35750.5|35730.5|35750.8|35730.8|35748.1|35728.1|26
1651227020000|2022-04-29 10:10:20|35750.7|35730.7|35748.5|35728.5|35752|35732|35747.4|35727.4|24
1651227030000|2022-04-29 10:10:30|35748.4|35728.4|35751.4|35731.4|35753.6|35733.6|35748.4|35728.4|25
1651227040000|2022-04-29 10:10:40|35751.6|35731.6|35750.5|35730.5|35751.6|35731.6|35748.3|35728.3|28
1651227050000|2022-04-29 10:10:50|35750.3|35730.3|35750.9|35730.9|35753|35733|35749.6|35729.6|23
1651227060000|2022-04-29 10:11:00|35751.2|35731.2|35737.6|35717.6|35752.1|35732.1|35737.6|35717.6|24
1651227070000|2022-04-29 10:11:10|35739.2|35719.2|35747|35727|35748.2|35728.2|35736.4|35716.4|30
1651227080000|2022-04-29 10:11:20|35746.4|35726.4|35747|35727|35747.6|35727.6|35744.3|35724.3|28
1651227090000|2022-04-29 10:11:30|35746.8|35726.8|35747.7|35727.7|35748|35728|35746.4|35726.4|30
1651227100000|2022-04-29 10:11:40|35747.4|35727.4|35743.5|35723.5|35748|35728|35743.5|35723.5|27
1651227110000|2022-04-29 10:11:50|35742|35722|35741.9|35721.9|35743.4|35723.4|35741.9|35721.9|15
1651227120000|2022-04-29 10:12:00|35742.3|35722.3|35743.2|35723.2|35743.7|35723.7|35741.9|35721.9|21
1651227130000|2022-04-29 10:12:10|35744.4|35724.4|35744.1|35724.1|35744.7|35724.7|35743.4|35723.4|20
1651227140000|2022-04-29 10:12:20|35744.5|35724.5|35749.1|35729.1|35751.6|35731.6|35744.1|35724.1|27
1651227150000|2022-04-29 10:12:30|35749.4|35729.4|35748.9|35728.9|35749.4|35729.4|35747.5|35727.5|20
1651227160000|2022-04-29 10:12:40|35749|35729|35748|35728|35751.4|35731.4|35747.1|35727.1|23
1651227170000|2022-04-29 10:12:50|35747.8|35727.8|35752.2|35732.2|35753.2|35733.2|35747.8|35727.8|29
1651227180000|2022-04-29 10:13:00|35749.3|35729.3|35749.7|35729.7|35750.7|35730.7|35748.2|35728.2|25
1651227190000|2022-04-29 10:13:10|35750.3|35730.3|35748.5|35728.5|35750.9|35730.9|35745.1|35725.1|25
1651227200000|2022-04-29 10:13:20|35747.1|35727.1|35746.4|35726.4|35749.4|35729.4|35746.4|35726.4|22
1651227210000|2022-04-29 10:13:30|35746.1|35726.1|35747.5|35727.5|35750.1|35730.1|35745.9|35725.9|20
1651227220000|2022-04-29 10:13:40|35747.3|35727.3|35763.7|35743.7|35772.2|35752.2|35746.1|35726.1|25
1651227230000|2022-04-29 10:13:50|35763.8|35743.8|35772.8|35752.8|35774.6|35754.6|35763.8|35743.8|25
1651227240000|2022-04-29 10:14:00|35773.3|35753.3|35772.2|35752.2|35774|35754|35771.1|35751.1|29
1651227250000|2022-04-29 10:14:10|35771.6|35751.6|35771.5|35751.5|35773.2|35753.2|35771.5|35751.5|13
1651227260000|2022-04-29 10:14:20|35771.4|35751.4|35769.9|35749.9|35773.7|35753.7|35769.6|35749.6|23
1651227270000|2022-04-29 10:14:30|35769.6|35749.6|35768.9|35748.9|35770|35750|35765.2|35745.2|32
1651227280000|2022-04-29 10:14:40|35769.1|35749.1|35773.6|35753.6|35774.8|35754.8|35768.5|35748.5|29
1651227290000|2022-04-29 10:14:50|35773.5|35753.5|35775.4|35755.4|35775.4|35755.4|35772.1|35752.1|31
1651227300000|2022-04-29 10:15:00|35775.7|35755.7|35777.2|35757.2|35777.2|35757.2|35774.9|35754.9|17
1651227310000|2022-04-29 10:15:10|35776.8|35756.8|35777|35757|35779.2|35759.2|35774.7|35754.7|22
1651227320000|2022-04-29 10:15:20|35777.3|35757.3|35776.8|35756.8|35778|35758|35775.3|35755.3|26
1651227330000|2022-04-29 10:15:30|35777.5|35757.5|35776.6|35756.6|35778|35758|35776.5|35756.5|20
1651227340000|2022-04-29 10:15:40|35777.2|35757.2|35777|35757|35778.9|35758.9|35775.9|35755.9|20
1651227350000|2022-04-29 10:15:50|35776.8|35756.8|35822.8|35772.8|35829|35774.2|35775.7|35755.7|32
1651227360000|2022-04-29 10:16:00|35822.7|35772.7|35818.7|35768.7|35827.4|35774.2|35818.7|35762.6|29
1651227370000|2022-04-29 10:16:10|35821.7|35765.1|35819.4|35769.4|35826.4|35769.5|35818.3|35762.2|26
1651227380000|2022-04-29 10:16:20|35822.8|35765.2|35826.8|35760.8|35827.6|35766.9|35822.6|35758.5|29
1651227390000|2022-04-29 10:16:30|35827.8|35777.8|35815|35765|35831.9|35778|35812.1|35762.1|32
1651227400000|2022-04-29 10:16:40|35817.4|35767.4|35816.6|35766.6|35820.6|35767.4|35813.3|35763.2|27
1651227410000|2022-04-29 10:16:50|35816.9|35766.9|35817.5|35767.5|35818.9|35768.9|35815.2|35765.2|26
1651227420000|2022-04-29 10:17:00|35816.3|35766.3|35799.8|35779.8|35816.3|35781.9|35799.7|35766.3|18
1651227430000|2022-04-29 10:17:10|35800.8|35780.8|35800.8|35780.8|35801.2|35781.2|35799.6|35779.6|22
1651227440000|2022-04-29 10:17:20|35801.7|35781.7|35797.4|35777.4|35801.9|35781.9|35797.3|35777.3|19
1651227450000|2022-04-29 10:17:30|35796.3|35776.3|35795|35775|35796.3|35776.3|35789.3|35769.3|22
1651227460000|2022-04-29 10:17:40|35795.9|35775.9|35791|35771|35796.4|35776.4|35790.3|35770.3|31
1651227470000|2022-04-29 10:17:50|35789.9|35769.9|35787.9|35767.9|35791.1|35771.1|35786.9|35766.9|22
1651227480000|2022-04-29 10:18:00|35787.3|35767.3|35782.9|35762.9|35789.9|35769.9|35782.1|35762.1|35
1651227490000|2022-04-29 10:18:10|35784.6|35764.6|35781.5|35761.5|35785.8|35765.8|35780.2|35760.2|23
1651227500000|2022-04-29 10:18:20|35780.9|35760.9|35785.4|35765.4|35787.2|35767.2|35780.9|35760.9|32
1651227510000|2022-04-29 10:18:30|35785.5|35765.5|35785.8|35765.8|35787.3|35767.3|35785.2|35765.2|23
1651227520000|2022-04-29 10:18:40|35785.6|35765.6|35785.7|35765.7|35786.9|35766.9|35785.3|35765.3|23
1651227530000|2022-04-29 10:18:50|35785.4|35765.4|35784.5|35764.5|35785.9|35765.9|35784.5|35764.5|12
1651227540000|2022-04-29 10:19:00|35786.8|35766.8|35783.9|35763.9|35791.7|35771.7|35780.5|35760.5|27
1651227550000|2022-04-29 10:19:10|35780.6|35760.6|35781|35761|35784.5|35764.5|35779.8|35759.8|28
1651227560000|2022-04-29 10:19:20|35781.1|35761.1|35783|35763|35783.4|35763.4|35779.5|35759.5|23
1651227570000|2022-04-29 10:19:30|35782.9|35762.9|35781.9|35761.9|35785.2|35765.2|35781.3|35761.3|25
1651227580000|2022-04-29 10:19:40|35781.5|35761.5|35780.5|35760.5|35783|35763|35779.5|35759.5|24
1651227590000|2022-04-29 10:19:50|35779|35759|35777.3|35757.3|35780.2|35760.2|35775.3|35755.3|20
1651227600000|2022-04-29 10:20:00|35775.7|35755.7|35775|35755|35777.7|35757.7|35774.5|35754.5|17
1651227610000|2022-04-29 10:20:10|35774.7|35754.7|35773.9|35753.9|35774.8|35754.8|35773|35753|21
1651227620000|2022-04-29 10:20:20|35773.7|35753.7|35773.4|35753.4|35773.9|35753.9|35771.9|35751.9|24
1651227630000|2022-04-29 10:20:30|35773.3|35753.3|35772.3|35752.3|35773.3|35753.3|35770.1|35750.1|12
1651227640000|2022-04-29 10:20:40|35772.1|35752.1|35769.1|35749.1|35772.2|35752.2|35768|35748|28
1651227650000|2022-04-29 10:20:50|35770.3|35750.3|35770.8|35750.8|35770.8|35750.8|35768.4|35748.4|21
1651227660000|2022-04-29 10:21:00|35770.7|35750.7|35776.9|35756.9|35778.6|35758.6|35770.7|35750.7|22
1651227670000|2022-04-29 10:21:10|35777|35757|35777.5|35757.5|35778.8|35758.8|35777|35757|25
1651227680000|2022-04-29 10:21:20|35777.4|35757.4|35776.1|35756.1|35777.4|35757.4|35773.6|35753.6|25
1651227690000|2022-04-29 10:21:30|35776|35756|35779|35759|35779|35759|35773|35753|31
1651227700000|2022-04-29 10:21:40|35779.7|35759.7|35776.9|35756.9|35780|35760|35776.9|35756.9|21
1651227710000|2022-04-29 10:21:50|35777.7|35757.7|35773.7|35753.7|35778.8|35758.8|35770.9|35750.9|24
1651227720000|2022-04-29 10:22:00|35775.3|35755.3|35771.6|35751.6|35775.5|35755.5|35771|35751|27
1651227730000|2022-04-29 10:22:10|35771.9|35751.9|35747.8|35727.8|35771.9|35751.9|35745.3|35725.3|36
1651227740000|2022-04-29 10:22:20|35749|35729|35750|35730|35751|35731|35746.8|35726.8|24
1651227750000|2022-04-29 10:22:30|35750.8|35730.8|35750.3|35730.3|35750.9|35730.9|35748.9|35728.9|21
1651227760000|2022-04-29 10:22:40|35750.7|35730.7|35747.3|35727.3|35751.7|35731.7|35747.3|35727.3|21
1651227770000|2022-04-29 10:22:50|35747.1|35727.1|35747.8|35727.8|35748|35728|35746.9|35726.9|17
1651227780000|2022-04-29 10:23:00|35748.1|35728.1|35745.8|35725.8|35748.2|35728.2|35745.6|35725.6|18
1651227790000|2022-04-29 10:23:10|35745.9|35725.9|35746.4|35726.4|35746.8|35726.8|35745.5|35725.5|16
1651227800000|2022-04-29 10:23:20|35746|35726|35746.1|35726.1|35746.6|35726.6|35744.9|35724.9|22
1651227810000|2022-04-29 10:23:30|35745.9|35725.9|35736.7|35716.7|35745.9|35725.9|35735|35715|31
1651227820000|2022-04-29 10:23:40|35735|35715|35735.4|35715.4|35736.1|35716.1|35735|35715|13
1651227830000|2022-04-29 10:23:50|35735.5|35715.5|35735.8|35715.8|35737.3|35717.3|35734.6|35714.6|21
1651227840000|2022-04-29 10:24:00|35735.7|35715.7|35734.6|35714.6|35736.1|35716.1|35733|35713|22
1651227850000|2022-04-29 10:24:10|35734.5|35714.5|35736.7|35716.7|35739.6|35719.6|35734.5|35714.5|21
1651227860000|2022-04-29 10:24:20|35736.2|35716.2|35738.1|35718.1|35738.2|35718.2|35736.2|35716.2|17
1651227870000|2022-04-29 10:24:30|35738.3|35718.3|35738.9|35718.9|35738.9|35718.9|35738.2|35718.2|19
1651227880000|2022-04-29 10:24:40|35738.7|35718.7|35738.4|35718.4|35739.5|35719.5|35737|35717|20
1651227890000|2022-04-29 10:24:50|35738.2|35718.2|35736.4|35716.4|35738.6|35718.6|35735.2|35715.2|16
1651227900000|2022-04-29 10:25:00|35736.5|35716.5|35747.6|35727.6|35749.5|35729.5|35735.7|35715.7|28
1651227910000|2022-04-29 10:25:10|35747.9|35727.9|35747.4|35727.4|35748.1|35728.1|35747|35727|18
1651227920000|2022-04-29 10:25:20|35747|35727|35747.9|35727.9|35748.2|35728.2|35747|35727|21
1651227930000|2022-04-29 10:25:30|35747.7|35727.7|35748.4|35728.4|35749|35729|35747.1|35727.1|18
1651227940000|2022-04-29 10:25:40|35746.8|35726.8|35746.3|35726.3|35747.7|35727.7|35746.1|35726.1|22
1651227950000|2022-04-29 10:25:50|35746.4|35726.4|35748|35728|35750|35730|35746.1|35726.1|23
1651227960000|2022-04-29 10:26:00|35747.3|35727.3|35748|35728|35748.2|35728.2|35747.1|35727.1|20
1651227970000|2022-04-29 10:26:10|35747.7|35727.7|35742.7|35722.7|35749.5|35729.5|35736.5|35716.5|13
1651227980000|2022-04-29 10:26:20|35741.2|35721.2|35737.8|35717.8|35742.1|35722.1|35737.7|35717.7|18
1651227990000|2022-04-29 10:26:30|35738.2|35718.2|35737|35717|35739.8|35719.8|35736.4|35716.4|20
1651228000000|2022-04-29 10:26:40|35737.2|35717.2|35740.1|35720.1|35741.9|35721.9|35734.3|35714.3|27
1651228010000|2022-04-29 10:26:50|35738.8|35718.8|35735.6|35715.6|35738.8|35718.8|35735.1|35715.1|25
1651228020000|2022-04-29 10:27:00|35735.8|35715.8|35735.5|35715.5|35737.4|35717.4|35734.1|35714.1|25
1651228030000|2022-04-29 10:27:10|35735|35715|35735.2|35715.2|35736.4|35716.4|35734.5|35714.5|21
1651228040000|2022-04-29 10:27:20|35735.1|35715.1|35735.5|35715.5|35737.8|35717.8|35734.7|35714.7|23
1651228050000|2022-04-29 10:27:30|35735.1|35715.1|35734.5|35714.5|35735.3|35715.3|35733.7|35713.7|18
1651228060000|2022-04-29 10:27:40|35734.6|35714.6|35733.8|35713.8|35735.3|35715.3|35733.2|35713.2|19
1651228070000|2022-04-29 10:27:50|35733.7|35713.7|35737.3|35717.3|35737.3|35717.3|35733.2|35713.2|22
1651228080000|2022-04-29 10:28:00|35737.6|35717.6|35738.7|35718.7|35739.2|35719.2|35737|35717|18
1651228090000|2022-04-29 10:28:10|35738.5|35718.5|35738.5|35718.5|35739.3|35719.3|35733.9|35713.9|27
1651228100000|2022-04-29 10:28:20|35738.4|35718.4|35740.4|35720.4|35741|35721|35738|35718|31
1651228110000|2022-04-29 10:28:30|35739.9|35719.9|35739.4|35719.4|35741.8|35721.8|35736.4|35716.4|26
1651228120000|2022-04-29 10:28:40|35740.2|35720.2|35738.2|35718.2|35741.7|35721.7|35737.9|35717.9|19
1651228130000|2022-04-29 10:28:50|35738.1|35718.1|35737.1|35717.1|35740.3|35720.3|35736.3|35716.3|17
1651228140000|2022-04-29 10:29:00|35737.8|35717.8|35730|35710|35738.3|35718.3|35727|35707|17
1651228150000|2022-04-29 10:29:10|35728.2|35708.2|35727.3|35707.3|35729.8|35709.8|35727.1|35707.1|25
1651228160000|2022-04-29 10:29:20|35727.5|35707.5|35732.2|35712.2|35732.8|35712.8|35727.2|35707.2|23
1651228170000|2022-04-29 10:29:30|35732.6|35712.6|35729.7|35709.7|35732.6|35712.6|35729.2|35709.2|19
1651228180000|2022-04-29 10:29:40|35729.1|35709.1|35730|35710|35730.3|35710.3|35728.7|35708.7|12
1651228190000|2022-04-29 10:29:50|35729.7|35709.7|35726.3|35706.3|35729.7|35709.7|35724.2|35704.2|21
1651228200000|2022-04-29 10:30:00|35726|35706|35724.4|35704.4|35726|35706|35724.4|35704.4|24
1651228210000|2022-04-29 10:30:10|35725.6|35705.6|35726.8|35706.8|35727.5|35707.5|35725.6|35705.6|29
1651228220000|2022-04-29 10:30:20|35726.7|35706.7|35724.3|35704.3|35727.7|35707.7|35723.5|35703.5|22
1651228230000|2022-04-29 10:30:30|35725.1|35705.1|35722|35702|35726|35706|35719.9|35699.9|31
1651228240000|2022-04-29 10:30:40|35721.8|35701.8|35728.5|35708.5|35728.5|35708.5|35721.3|35701.3|30
1651228250000|2022-04-29 10:30:50|35727.2|35707.2|35727.5|35707.5|35728.7|35708.7|35727.2|35707.2|26
1651228260000|2022-04-29 10:31:00|35727.3|35707.3|35732.4|35712.4|35733.6|35713.6|35727.3|35707.3|19
1651228270000|2022-04-29 10:31:10|35733.1|35713.1|35734.3|35714.3|35735|35715|35732.7|35712.7|28
1651228280000|2022-04-29 10:31:20|35734.6|35714.6|35741.4|35721.4|35742|35722|35734.6|35714.6|25
1651228290000|2022-04-29 10:31:30|35742.6|35722.6|35746.2|35726.2|35746.6|35726.6|35742.6|35722.6|39
1651228300000|2022-04-29 10:31:40|35746.3|35726.3|35744.7|35724.7|35746.8|35726.8|35742.2|35722.2|21
1651228310000|2022-04-29 10:31:50|35744.3|35724.3|35746.5|35726.5|35747|35727|35744.3|35724.3|16
1651228320000|2022-04-29 10:32:00|35746.6|35726.6|35751.6|35731.6|35752|35732|35744.8|35724.8|30
1651228330000|2022-04-29 10:32:10|35751.3|35731.3|35750|35730|35751.8|35731.8|35748.8|35728.8|20
1651228340000|2022-04-29 10:32:20|35749.8|35729.8|35748.4|35728.4|35750.9|35730.9|35748.4|35728.4|18
1651228350000|2022-04-29 10:32:30|35748.6|35728.6|35748.3|35728.3|35750.4|35730.4|35747.7|35727.7|24
1651228360000|2022-04-29 10:32:40|35748|35728|35744.5|35724.5|35750.1|35730.1|35744.5|35724.5|26
1651228370000|2022-04-29 10:32:50|35747.8|35727.8|35745.3|35725.3|35748|35728|35743.5|35723.5|21
1651228380000|2022-04-29 10:33:00|35745.1|35725.1|35744.2|35724.2|35746.3|35726.3|35743.6|35723.6|18
1651228390000|2022-04-29 10:33:10|35744|35724|35744.6|35724.6|35745.3|35725.3|35743.7|35723.7|16
1651228400000|2022-04-29 10:33:20|35744.7|35724.7|35743.9|35723.9|35745|35725|35743.9|35723.9|9
1651228410000|2022-04-29 10:33:30|35742.6|35722.6|35742.6|35722.6|35743.3|35723.3|35742|35722|12
1651228420000|2022-04-29 10:33:40|35742.9|35722.9|35744|35724|35744|35724|35741.9|35721.9|13
1651228430000|2022-04-29 10:33:50|35744.1|35724.1|35743.3|35723.3|35744.2|35724.2|35741.8|35721.8|15
1651228440000|2022-04-29 10:34:00|35746|35726|35744.6|35724.6|35746|35726|35743.1|35723.1|13
1651228450000|2022-04-29 10:34:10|35744.8|35724.8|35740.1|35720.1|35744.9|35724.9|35739.2|35719.2|22
1651228460000|2022-04-29 10:34:20|35740.4|35720.4|35736.1|35716.1|35740.8|35720.8|35735|35715|19
1651228470000|2022-04-29 10:34:30|35735.2|35715.2|35733.7|35713.7|35735.7|35715.7|35732.4|35712.4|18
1651228480000|2022-04-29 10:34:40|35733.3|35713.3|35731.2|35711.2|35733.3|35713.3|35730.1|35710.1|25
1651228490000|2022-04-29 10:34:50|35730|35710|35732.1|35712.1|35732.1|35712.1|35727.1|35707.1|26
1651228500000|2022-04-29 10:35:00|35732.3|35712.3|35731.6|35711.6|35732.7|35712.7|35731.4|35711.4|22
1651228510000|2022-04-29 10:35:10|35731.9|35711.9|35732.4|35712.4|35732.9|35712.9|35731.7|35711.7|11
1651228520000|2022-04-29 10:35:20|35731.6|35711.6|35735.1|35715.1|35735.1|35715.1|35731.6|35711.6|17
1651228530000|2022-04-29 10:35:30|35732.9|35712.9|35739.1|35719.1|35740.9|35720.9|35732.6|35712.6|18
1651228540000|2022-04-29 10:35:40|35740.6|35720.6|35744.2|35724.2|35744.8|35724.8|35738|35718|29
1651228550000|2022-04-29 10:35:50|35744|35724|35746.7|35726.7|35746.7|35726.7|35743.4|35723.4|22
1651228560000|2022-04-29 10:36:00|35744.4|35724.4|35744|35724|35744.9|35724.9|35743.6|35723.6|24
1651228570000|2022-04-29 10:36:10|35744.5|35724.5|35740.5|35720.5|35744.5|35724.5|35737.9|35717.9|20
1651228580000|2022-04-29 10:36:20|35740.8|35720.8|35740.5|35720.5|35742.4|35722.4|35738.9|35718.9|24
1651228590000|2022-04-29 10:36:30|35740.6|35720.6|35738.1|35718.1|35740.6|35720.6|35737.5|35717.5|16
1651228600000|2022-04-29 10:36:40|35738.2|35718.2|35737.6|35717.6|35739.7|35719.7|35737.6|35717.6|20
1651228610000|2022-04-29 10:36:50|35738.4|35718.4|35739.7|35719.7|35739.7|35719.7|35736.3|35716.3|19
1651228620000|2022-04-29 10:37:00|35739.4|35719.4|35740.3|35720.3|35740.6|35720.6|35738.2|35718.2|24
1651228630000|2022-04-29 10:37:10|35742.2|35722.2|35745|35725|35745|35725|35742.2|35722.2|26
1651228640000|2022-04-29 10:37:20|35743.4|35723.4|35743.8|35723.8|35743.8|35723.8|35742.9|35722.9|16
1651228650000|2022-04-29 10:37:30|35742.8|35722.8|35743.2|35723.2|35743.6|35723.6|35742.5|35722.5|23
1651228660000|2022-04-29 10:37:40|35742.4|35722.4|35738.3|35718.3|35743.5|35723.5|35738.1|35718.1|27
1651228670000|2022-04-29 10:37:50|35738.6|35718.6|35738|35718|35738.6|35718.6|35737.8|35717.8|20
1651228680000|2022-04-29 10:38:00|35737.5|35717.5|35745.3|35725.3|35746|35726|35737.5|35717.5|29
1651228690000|2022-04-29 10:38:10|35744.2|35724.2|35746.7|35726.7|35747.7|35727.7|35743.7|35723.7|23
1651228700000|2022-04-29 10:38:20|35747.7|35727.7|35745.6|35725.6|35747.7|35727.7|35744.2|35724.2|17
1651228710000|2022-04-29 10:38:30|35745.5|35725.5|35745.3|35725.3|35745.9|35725.9|35744.6|35724.6|15
1651228720000|2022-04-29 10:38:40|35745.2|35725.2|35746.3|35726.3|35746.5|35726.5|35743.2|35723.2|23
1651228730000|2022-04-29 10:38:50|35745.8|35725.8|35746.1|35726.1|35746.7|35726.7|35744.5|35724.5|18
1651228740000|2022-04-29 10:39:00|35745.6|35725.6|35745.5|35725.5|35746.4|35726.4|35745.5|35725.5|9
1651228750000|2022-04-29 10:39:10|35744|35724|35742.4|35722.4|35745.9|35725.9|35742|35722|20
1651228760000|2022-04-29 10:39:20|35740.9|35720.9|35744|35724|35744|35724|35740.6|35720.6|17
1651228770000|2022-04-29 10:39:30|35744.1|35724.1|35743.6|35723.6|35744.6|35724.6|35743.3|35723.3|23
1651228780000|2022-04-29 10:39:40|35743.3|35723.3|35743.6|35723.6|35743.6|35723.6|35741.2|35721.2|16
1651228790000|2022-04-29 10:39:50|35743.5|35723.5|35741.6|35721.6|35746.6|35726.6|35741.6|35721.6|21
1651228800000|2022-04-29 10:40:00|35741|35721|35740.7|35720.7|35743.7|35723.7|35740.7|35720.7|27
1651228810000|2022-04-29 10:40:10|35740.5|35720.5|35741.1|35721.1|35743.1|35723.1|35740|35720|23
1651228820000|2022-04-29 10:40:20|35741.3|35721.3|35743|35723|35744.6|35724.6|35741.1|35721.1|20
1651228830000|2022-04-29 10:40:30|35743.1|35723.1|35746.6|35726.6|35748.3|35728.3|35742.9|35722.9|27
1651228840000|2022-04-29 10:40:40|35745.7|35725.7|35746.1|35726.1|35746.8|35726.8|35744.3|35724.3|15
1651228850000|2022-04-29 10:40:50|35746.9|35726.9|35747.8|35727.8|35747.8|35727.8|35745.9|35725.9|20
1651228860000|2022-04-29 10:41:00|35747.7|35727.7|35744.2|35724.2|35747.7|35727.7|35742.4|35722.4|21
1651228870000|2022-04-29 10:41:10|35743.2|35723.2|35745.9|35725.9|35746.9|35726.9|35742.2|35722.2|29
1651228880000|2022-04-29 10:41:20|35746.4|35726.4|35747.6|35727.6|35748.2|35728.2|35745.8|35725.8|17
1651228890000|2022-04-29 10:41:30|35747.3|35727.3|35748.1|35728.1|35748.3|35728.3|35744.6|35724.6|21
1651228900000|2022-04-29 10:41:40|35747.1|35727.1|35747.9|35727.9|35749.6|35729.6|35747.1|35727.1|19
1651228910000|2022-04-29 10:41:50|35747.1|35727.1|35747.2|35727.2|35747.2|35727.2|35744.9|35724.9|15
1651228920000|2022-04-29 10:42:00|35748.3|35728.3|35748.5|35728.5|35749.2|35729.2|35746.5|35726.5|17
1651228930000|2022-04-29 10:42:10|35747.9|35727.9|35747.1|35727.1|35748.1|35728.1|35746.6|35726.6|10
1651228940000|2022-04-29 10:42:20|35746.6|35726.6|35749.1|35729.1|35749.2|35729.2|35746.6|35726.6|9
1651228950000|2022-04-29 10:42:30|35749.7|35729.7|35750|35730|35751.3|35731.3|35748.6|35728.6|21
1651228960000|2022-04-29 10:42:40|35749.7|35729.7|35744.7|35724.7|35750.6|35730.6|35743.7|35723.7|27
1651228970000|2022-04-29 10:42:50|35744.2|35724.2|35744.5|35724.5|35747.6|35727.6|35742.6|35722.6|28
1651228980000|2022-04-29 10:43:00|35744.2|35724.2|35735.1|35715.1|35744.2|35724.2|35732.4|35712.4|31
1651228990000|2022-04-29 10:43:10|35734.2|35714.2|35742|35722|35742|35722|35733.6|35713.6|31
1651229000000|2022-04-29 10:43:20|35741|35721|35743.1|35723.1|35743.2|35723.2|35740.8|35720.8|29
1651229010000|2022-04-29 10:43:30|35744.6|35724.6|35745.4|35725.4|35746.5|35726.5|35743.3|35723.3|28
1651229020000|2022-04-29 10:43:40|35745.8|35725.8|35741.2|35721.2|35746.3|35726.3|35738.4|35718.4|35
1651229030000|2022-04-29 10:43:50|35741.1|35721.1|35741.7|35721.7|35743.7|35723.7|35740.3|35720.3|18
1651229040000|2022-04-29 10:44:00|35743.7|35723.7|35741.4|35721.4|35743.7|35723.7|35739.3|35719.3|24
1651229050000|2022-04-29 10:44:10|35740.9|35720.9|35740.8|35720.8|35743.1|35723.1|35739.5|35719.5|29
1651229060000|2022-04-29 10:44:20|35740.9|35720.9|35740.5|35720.5|35742.3|35722.3|35738.9|35718.9|27
1651229070000|2022-04-29 10:44:30|35740.3|35720.3|35739.9|35719.9|35740.5|35720.5|35738.4|35718.4|24
1651229080000|2022-04-29 10:44:40|35739.8|35719.8|35737.1|35717.1|35740.7|35720.7|35737.1|35717.1|13
1651229090000|2022-04-29 10:44:50|35737|35717|35738.7|35718.7|35741|35721|35737|35717|18
1651229100000|2022-04-29 10:45:00|35738.8|35718.8|35741.6|35721.6|35743.1|35723.1|35734.7|35714.7|28
1651229110000|2022-04-29 10:45:10|35740.9|35720.9|35740.7|35720.7|35741|35721|35739.6|35719.6|24
1651229120000|2022-04-29 10:45:20|35740.8|35720.8|35741.6|35721.6|35746.8|35726.8|35739.4|35719.4|29
1651229130000|2022-04-29 10:45:30|35740.5|35720.5|35736|35716|35742.9|35722.9|35735.7|35715.7|14
1651229140000|2022-04-29 10:45:40|35735.7|35715.7|35736.9|35716.9|35738.4|35718.4|35734.4|35714.4|19
1651229150000|2022-04-29 10:45:50|35736.8|35716.8|35739.4|35719.4|35740.4|35720.4|35736.8|35716.8|24
1651229160000|2022-04-29 10:46:00|35738.9|35718.9|35736.8|35716.8|35740.2|35720.2|35736.5|35716.5|21
1651229170000|2022-04-29 10:46:10|35737.3|35717.3|35737.7|35717.7|35740.5|35720.5|35736.9|35716.9|20
1651229180000|2022-04-29 10:46:20|35737.2|35717.2|35738.7|35718.7|35739.4|35719.4|35737.2|35717.2|20
1651229190000|2022-04-29 10:46:30|35738.9|35718.9|35742|35722|35742|35722|35736.7|35716.7|22
1651229200000|2022-04-29 10:46:40|35741.9|35721.9|35740.5|35720.5|35742.5|35722.5|35738.5|35718.5|21
1651229210000|2022-04-29 10:46:50|35740.4|35720.4|35748.8|35728.8|35748.8|35728.8|35739.6|35719.6|23
1651229220000|2022-04-29 10:47:00|35748.1|35728.1|35748.8|35728.8|35750.2|35730.2|35747.2|35727.2|25
1651229230000|2022-04-29 10:47:10|35749.6|35729.6|35750.6|35730.6|35750.6|35730.6|35748.1|35728.1|19
1651229240000|2022-04-29 10:47:20|35750.7|35730.7|35751.1|35731.1|35751.3|35731.3|35749.9|35729.9|18
1651229250000|2022-04-29 10:47:30|35751.5|35731.5|35752.2|35732.2|35755.1|35735.1|35751.4|35731.4|22
1651229260000|2022-04-29 10:47:40|35752.6|35732.6|35754.1|35734.1|35754.3|35734.3|35751.5|35731.5|16
1651229270000|2022-04-29 10:47:50|35754.2|35734.2|35757.1|35737.1|35758|35738|35752.6|35732.6|12
1651229280000|2022-04-29 10:48:00|35756.9|35736.9|35755.6|35735.6|35757.2|35737.2|35755.2|35735.2|10
1651229290000|2022-04-29 10:48:10|35755.2|35735.2|35755.3|35735.3|35755.4|35735.4|35752.9|35732.9|18
1651229300000|2022-04-29 10:48:20|35754.5|35734.5|35754.2|35734.2|35756.6|35736.6|35754.1|35734.1|25
1651229310000|2022-04-29 10:48:30|35754.1|35734.1|35752|35732|35754.1|35734.1|35749.9|35729.9|13
1651229320000|2022-04-29 10:48:40|35752.1|35732.1|35754.5|35734.5|35754.5|35734.5|35750.3|35730.3|20
1651229330000|2022-04-29 10:48:50|35753.8|35733.8|35752.6|35732.6|35754.8|35734.8|35752.1|35732.1|19
1651229340000|2022-04-29 10:49:00|35752.7|35732.7|35756.5|35736.5|35757.1|35737.1|35752.7|35732.7|25
1651229350000|2022-04-29 10:49:10|35756.1|35736.1|35757.9|35737.9|35759.4|35739.4|35756|35736|22
1651229360000|2022-04-29 10:49:20|35758|35738|35756.7|35736.7|35758.2|35738.2|35756.4|35736.4|14
1651229370000|2022-04-29 10:49:30|35757.2|35737.2|35759.3|35739.3|35759.3|35739.3|35756.9|35736.9|17
1651229380000|2022-04-29 10:49:40|35758.9|35738.9|35763.4|35743.4|35763.9|35743.9|35757.9|35737.9|17
1651229390000|2022-04-29 10:49:50|35762.7|35742.7|35764|35744|35764|35744|35762.2|35742.2|18
1651229400000|2022-04-29 10:50:00|35764.2|35744.2|35768.5|35748.5|35768.5|35748.5|35763.2|35743.2|23
1651229410000|2022-04-29 10:50:10|35768.2|35748.2|35768.6|35748.6|35768.6|35748.6|35766.3|35746.3|18
1651229420000|2022-04-29 10:50:20|35768.8|35748.8|35768|35748|35768.8|35748.8|35767.1|35747.1|16
1651229430000|2022-04-29 10:50:30|35767.5|35747.5|35763.7|35743.7|35768.9|35748.9|35762.7|35742.7|22
1651229440000|2022-04-29 10:50:40|35762.9|35742.9|35760.2|35740.2|35764.2|35744.2|35760.2|35740.2|23
1651229450000|2022-04-29 10:50:50|35760.3|35740.3|35759.4|35739.4|35762.1|35742.1|35758.7|35738.7|27
1651229460000|2022-04-29 10:51:00|35759.3|35739.3|35760.4|35740.4|35760.9|35740.9|35758.4|35738.4|17
1651229470000|2022-04-29 10:51:10|35759.9|35739.9|35756.3|35736.3|35761.3|35741.3|35756.2|35736.2|23
1651229480000|2022-04-29 10:51:20|35756.5|35736.5|35755.3|35735.3|35758.1|35738.1|35753.9|35733.9|31
1651229490000|2022-04-29 10:51:30|35755.2|35735.2|35757|35737|35759.7|35739.7|35753.8|35733.8|31
1651229500000|2022-04-29 10:51:40|35757.6|35737.6|35754|35734|35757.6|35737.6|35753.3|35733.3|30
1651229510000|2022-04-29 10:51:50|35754.3|35734.3|35754.6|35734.6|35755.7|35735.7|35754.3|35734.3|16
1651229520000|2022-04-29 10:52:00|35754.2|35734.2|35753.9|35733.9|35754.7|35734.7|35751.9|35731.9|27
1651229530000|2022-04-29 10:52:10|35754|35734|35754.7|35734.7|35755.7|35735.7|35753.3|35733.3|17
1651229540000|2022-04-29 10:52:20|35755.1|35735.1|35754|35734|35756.3|35736.3|35753.8|35733.8|25
1651229550000|2022-04-29 10:52:30|35754.1|35734.1|35753.7|35733.7|35754.7|35734.7|35753.5|35733.5|13
1651229560000|2022-04-29 10:52:40|35753.8|35733.8|35757.2|35737.2|35759.7|35739.7|35753.8|35733.8|22
1651229570000|2022-04-29 10:52:50|35757.3|35737.3|35762.1|35742.1|35762.1|35742.1|35756.6|35736.6|25
1651229580000|2022-04-29 10:53:00|35762|35742|35759|35739|35762|35742|35756.3|35736.3|23
1651229590000|2022-04-29 10:53:10|35758.3|35738.3|35757.3|35737.3|35759|35739|35757.3|35737.3|10
1651229600000|2022-04-29 10:53:20|35756.1|35736.1|35756.7|35736.7|35757.5|35737.5|35755.7|35735.7|17
1651229610000|2022-04-29 10:53:30|35756.6|35736.6|35759.1|35739.1|35759.1|35739.1|35756.3|35736.3|14
1651229620000|2022-04-29 10:53:40|35758.9|35738.9|35759.7|35739.7|35761.4|35741.4|35757|35737|21
1651229630000|2022-04-29 10:53:50|35760|35740|35758.3|35738.3|35760.2|35740.2|35758|35738|26
1651229640000|2022-04-29 10:54:00|35758.1|35738.1|35763.2|35743.2|35763.2|35743.2|35758|35738|18
1651229650000|2022-04-29 10:54:10|35761.6|35741.6|35762.3|35742.3|35763.3|35743.3|35761.4|35741.4|16
1651229660000|2022-04-29 10:54:20|35762.9|35742.9|35762.5|35742.5|35762.9|35742.9|35761.7|35741.7|16
1651229670000|2022-04-29 10:54:30|35762.6|35742.6|35764.9|35744.9|35766.8|35746.8|35761.4|35741.4|18
1651229680000|2022-04-29 10:54:40|35764.2|35744.2|35759.6|35739.6|35765.1|35745.1|35758.6|35738.6|25
1651229690000|2022-04-29 10:54:50|35759.4|35739.4|35758.9|35738.9|35760|35740|35758.9|35738.9|16
1651229700000|2022-04-29 10:55:00|35759.6|35739.6|35758.1|35738.1|35761|35741|35756.3|35736.3|26
1651229710000|2022-04-29 10:55:10|35758.3|35738.3|35759.6|35739.6|35761.1|35741.1|35757.4|35737.4|22
1651229720000|2022-04-29 10:55:20|35759.2|35739.2|35757.4|35737.4|35759.5|35739.5|35756.6|35736.6|23
1651229730000|2022-04-29 10:55:30|35757.6|35737.6|35758.9|35738.9|35758.9|35738.9|35756.1|35736.1|11
1651229740000|2022-04-29 10:55:40|35758.4|35738.4|35760.2|35740.2|35760.5|35740.5|35757.1|35737.1|16
1651229750000|2022-04-29 10:55:50|35763.7|35743.7|35763.2|35743.2|35763.7|35743.7|35759.1|35739.1|27
1651229760000|2022-04-29 10:56:00|35763.8|35743.8|35761.6|35741.6|35763.8|35743.8|35761.4|35741.4|26
1651229770000|2022-04-29 10:56:10|35761.2|35741.2|35762|35742|35762.3|35742.3|35758.9|35738.9|20
1651229780000|2022-04-29 10:56:20|35762.3|35742.3|35760.6|35740.6|35762.9|35742.9|35760.2|35740.2|19
1651229790000|2022-04-29 10:56:30|35760.5|35740.5|35760.2|35740.2|35760.9|35740.9|35759|35739|18
1651229800000|2022-04-29 10:56:40|35759.9|35739.9|35765.6|35745.6|35765.6|35745.6|35758.7|35738.7|26
1651229810000|2022-04-29 10:56:50|35764.9|35744.9|35766.6|35746.6|35766.6|35746.6|35763.6|35743.6|26
1651229820000|2022-04-29 10:57:00|35765|35745|35766|35746|35766.4|35746.4|35765|35745|16
1651229830000|2022-04-29 10:57:10|35765.9|35745.9|35765.5|35745.5|35766.1|35746.1|35765.3|35745.3|17
1651229840000|2022-04-29 10:57:20|35766.6|35746.6|35763.6|35743.6|35766.8|35746.8|35763.1|35743.1|17
1651229850000|2022-04-29 10:57:30|35763.4|35743.4|35766.4|35746.4|35766.4|35746.4|35761.2|35741.2|24
1651229860000|2022-04-29 10:57:40|35765|35745|35763.2|35743.2|35766.9|35746.9|35761|35741|21
1651229870000|2022-04-29 10:57:50|35763.1|35743.1|35763.7|35743.7|35764.9|35744.9|35762.3|35742.3|20
1651229880000|2022-04-29 10:58:00|35763.4|35743.4|35761.6|35741.6|35763.4|35743.4|35760.8|35740.8|21
1651229890000|2022-04-29 10:58:10|35761.1|35741.1|35762.6|35742.6|35763|35743|35760.7|35740.7|24
1651229900000|2022-04-29 10:58:20|35762.4|35742.4|35763.2|35743.2|35764.8|35744.8|35762.4|35742.4|22
1651229910000|2022-04-29 10:58:30|35763|35743|35760.9|35740.9|35763|35743|35760.7|35740.7|19
1651229920000|2022-04-29 10:58:40|35760.8|35740.8|35763|35743|35763|35743|35760.6|35740.6|21
1651229930000|2022-04-29 10:58:50|35762.6|35742.6|35760.1|35740.1|35765|35745|35759.8|35739.8|21
1651229940000|2022-04-29 10:59:00|35761.8|35741.8|35764.8|35744.8|35765.8|35745.8|35760|35740|21
1651229950000|2022-04-29 10:59:10|35764.7|35744.7|35764.5|35744.5|35766.2|35746.2|35762.9|35742.9|21
1651229960000|2022-04-29 10:59:20|35764.2|35744.2|35767.9|35747.9|35767.9|35747.9|35762.7|35742.7|20
1651229970000|2022-04-29 10:59:30|35767.2|35747.2|35764.3|35744.3|35767.2|35747.2|35763.5|35743.5|29
1651229980000|2022-04-29 10:59:40|35764.8|35744.8|35767.4|35747.4|35767.4|35747.4|35764.8|35744.8|27
1651229990000|2022-04-29 10:59:50|35766.9|35746.9|35765.2|35745.2|35766.9|35746.9|35764.1|35744.1|15
1651230000000|2022-04-29 11:00:00|35765.3|35745.3|35768|35748|35769.1|35749.1|35764.2|35744.2|32
1651230010000|2022-04-29 11:00:10|35767.4|35747.4|35756.2|35736.2|35767.6|35747.6|35756|35736|32
1651230020000|2022-04-29 11:00:20|35755.4|35735.4|35759.6|35739.6|35759.7|35739.7|35753.1|35733.1|33
1651230030000|2022-04-29 11:00:30|35758.2|35738.2|35760.6|35740.6|35762.5|35742.5|35758.2|35738.2|27
1651230040000|2022-04-29 11:00:40|35760.2|35740.2|35760.7|35740.7|35762.5|35742.5|35759.1|35739.1|30
1651230050000|2022-04-29 11:00:50|35760.5|35740.5|35759.4|35739.4|35760.5|35740.5|35757.9|35737.9|21
1651230060000|2022-04-29 11:01:00|35759|35739|35758.3|35738.3|35760|35740|35757.6|35737.6|21
1651230070000|2022-04-29 11:01:10|35758.5|35738.5|35756.1|35736.1|35758.6|35738.6|35756.1|35736.1|18
1651230080000|2022-04-29 11:01:20|35756.3|35736.3|35757.5|35737.5|35758.7|35738.7|35755.6|35735.6|21
1651230090000|2022-04-29 11:01:30|35756.6|35736.6|35758|35738|35758.2|35738.2|35755.8|35735.8|29
1651230100000|2022-04-29 11:01:40|35757.3|35737.3|35760.2|35740.2|35760.8|35740.8|35756.9|35736.9|26
1651230110000|2022-04-29 11:01:50|35762.2|35742.2|35762.3|35742.3|35762.8|35742.8|35760.6|35740.6|30
1651230120000|2022-04-29 11:02:00|35761.6|35741.6|35761.7|35741.7|35763|35743|35761.4|35741.4|27
1651230130000|2022-04-29 11:02:10|35761.5|35741.5|35762.2|35742.2|35763.8|35743.8|35761.5|35741.5|20
1651230140000|2022-04-29 11:02:20|35761.9|35741.9|35762.8|35742.8|35763.1|35743.1|35761.9|35741.9|19
1651230150000|2022-04-29 11:02:30|35762|35742|35764.5|35744.5|35767.3|35747.3|35762|35742|27
1651230160000|2022-04-29 11:02:40|35765.3|35745.3|35767.6|35747.6|35768.2|35748.2|35765.3|35745.3|30
1651230170000|2022-04-29 11:02:50|35767.7|35747.7|35766.6|35746.6|35768.3|35748.3|35765.1|35745.1|19
1651230180000|2022-04-29 11:03:00|35767.3|35747.3|35767.6|35747.6|35768.2|35748.2|35766.3|35746.3|20
1651230190000|2022-04-29 11:03:10|35767.5|35747.5|35764.1|35744.1|35767.5|35747.5|35764.1|35744.1|19
1651230200000|2022-04-29 11:03:20|35763.7|35743.7|35762.6|35742.6|35764|35744|35761.1|35741.1|24
1651230210000|2022-04-29 11:03:30|35763.1|35743.1|35765|35745|35765.9|35745.9|35763.1|35743.1|17
1651230220000|2022-04-29 11:03:40|35765.1|35745.1|35763.7|35743.7|35765.1|35745.1|35763.7|35743.7|22
1651230230000|2022-04-29 11:03:50|35764.2|35744.2|35767.3|35747.3|35767.3|35747.3|35763.4|35743.4|16
1651230240000|2022-04-29 11:04:00|35767.5|35747.5|35766.6|35746.6|35767.5|35747.5|35765.5|35745.5|21
1651230250000|2022-04-29 11:04:10|35766.3|35746.3|35765.1|35745.1|35767.2|35747.2|35765|35745|25
1651230260000|2022-04-29 11:04:20|35765|35745|35765.3|35745.3|35765.9|35745.9|35764.7|35744.7|16
1651230270000|2022-04-29 11:04:30|35765.1|35745.1|35760.2|35740.2|35765.1|35745.1|35757.4|35737.4|29
1651230280000|2022-04-29 11:04:40|35759.6|35739.6|35760.4|35740.4|35761.3|35741.3|35759.6|35739.6|29
1651230290000|2022-04-29 11:04:50|35760.7|35740.7|35762.1|35742.1|35763.4|35743.4|35760.3|35740.3|22
1651230300000|2022-04-29 11:05:00|35762.2|35742.2|35760.2|35740.2|35762.4|35742.4|35760|35740|21
1651230310000|2022-04-29 11:05:10|35760.5|35740.5|35761.5|35741.5|35762|35742|35756.4|35736.4|27
1651230320000|2022-04-29 11:05:20|35761.8|35741.8|35762.1|35742.1|35763.1|35743.1|35761.1|35741.1|26
1651230330000|2022-04-29 11:05:30|35761.7|35741.7|35760.4|35740.4|35762.4|35742.4|35760.2|35740.2|19
1651230340000|2022-04-29 11:05:40|35760.7|35740.7|35757.1|35737.1|35760.7|35740.7|35757|35737|12
1651230350000|2022-04-29 11:05:50|35756.5|35736.5|35759.1|35739.1|35760.4|35740.4|35756.5|35736.5|23
1651230360000|2022-04-29 11:06:00|35759|35739|35754.4|35734.4|35759.6|35739.6|35753.7|35733.7|31
1651230370000|2022-04-29 11:06:10|35754.2|35734.2|35753.6|35733.6|35755.7|35735.7|35751.2|35731.2|26
1651230380000|2022-04-29 11:06:20|35752.8|35732.8|35753.8|35733.8|35755.1|35735.1|35752.4|35732.4|30
1651230390000|2022-04-29 11:06:30|35753.5|35733.5|35754.2|35734.2|35755.6|35735.6|35753.5|35733.5|22
1651230400000|2022-04-29 11:06:40|35753.8|35733.8|35756.3|35736.3|35757.4|35737.4|35753.7|35733.7|24
1651230410000|2022-04-29 11:06:50|35756.2|35736.2|35758.4|35738.4|35759|35739|35756.2|35736.2|33
1651230420000|2022-04-29 11:07:00|35758.1|35738.1|35759.1|35739.1|35761|35741|35756.8|35736.8|31
1651230430000|2022-04-29 11:07:10|35759|35739|35759.8|35739.8|35761.8|35741.8|35759|35739|29
1651230440000|2022-04-29 11:07:20|35760.3|35740.3|35761|35741|35761.9|35741.9|35756.3|35736.3|34
1651230450000|2022-04-29 11:07:30|35760|35740|35761.7|35741.7|35763.7|35743.7|35760|35740|29
1651230460000|2022-04-29 11:07:40|35762.1|35742.1|35761.2|35741.2|35762.1|35742.1|35761|35741|17
1651230470000|2022-04-29 11:07:50|35762|35742|35760.8|35740.8|35762|35742|35760.4|35740.4|30
1651230480000|2022-04-29 11:08:00|35760.4|35740.4|35760.4|35740.4|35762.3|35742.3|35760.3|35740.3|20
1651230490000|2022-04-29 11:08:10|35760.7|35740.7|35771.5|35751.5|35772|35752|35760.7|35740.7|30
1651230500000|2022-04-29 11:08:20|35771.7|35751.7|35771.6|35751.6|35771.7|35751.7|35769.8|35749.8|31
1651230510000|2022-04-29 11:08:30|35771.8|35751.8|35772.6|35752.6|35772.6|35752.6|35771.2|35751.2|19
1651230520000|2022-04-29 11:08:40|35773.7|35753.7|35775|35755|35775|35755|35773.4|35753.4|21
1651230530000|2022-04-29 11:08:50|35775.4|35755.4|35773.4|35753.4|35777.1|35757.1|35769.8|35749.8|27
1651230540000|2022-04-29 11:09:00|35774.7|35754.7|35773.8|35753.8|35774.7|35754.7|35772.8|35752.8|24
1651230550000|2022-04-29 11:09:10|35774|35754|35775.4|35755.4|35776|35756|35773.4|35753.4|21
1651230560000|2022-04-29 11:09:20|35775.2|35755.2|35776.2|35756.2|35776.7|35756.7|35774.7|35754.7|20
1651230570000|2022-04-29 11:09:30|35776.8|35756.8|35778|35758|35779.5|35759.5|35776.3|35756.3|28
1651230580000|2022-04-29 11:09:40|35778.4|35758.4|35777.1|35757.1|35778.4|35758.4|35776.4|35756.4|18
1651230590000|2022-04-29 11:09:50|35778|35758|35776.8|35756.8|35778.6|35758.6|35776.4|35756.4|17
1651230600000|2022-04-29 11:10:00|35777.1|35757.1|35777|35757|35777.7|35757.7|35775.9|35755.9|20
1651230610000|2022-04-29 11:10:10|35777.1|35757.1|35777.6|35757.6|35778.2|35758.2|35776.1|35756.1|20
1651230620000|2022-04-29 11:10:20|35778|35758|35782.7|35762.7|35797.8|35765.3|35777.5|35746.1|25
1651230630000|2022-04-29 11:10:30|35783.9|35763.9|35783.2|35763.2|35783.9|35763.9|35781.6|35761.6|27
1651230640000|2022-04-29 11:10:40|35783.3|35763.3|35783.9|35763.9|35784.5|35764.5|35780.8|35760.8|21
1651230650000|2022-04-29 11:10:50|35784|35764|35789|35769|35789.7|35769.7|35782|35762|20
1651230660000|2022-04-29 11:11:00|35788.1|35768.1|35794.8|35774.8|35795.2|35775.2|35785.7|35765.7|32
1651230670000|2022-04-29 11:11:10|35795.2|35775.2|35796|35776|35798|35778|35794.5|35774.5|30
1651230680000|2022-04-29 11:11:20|35796.8|35776.8|35799.8|35779.8|35802.1|35782.1|35795.6|35775.6|33
1651230690000|2022-04-29 11:11:30|35800|35780|35801.9|35781.9|35802.7|35782.7|35798.6|35778.6|29
1651230700000|2022-04-29 11:11:40|35802|35782|35810.2|35760.2|35813.2|35782|35795|35756.8|29
1651230710000|2022-04-29 11:11:50|35810.9|35760.9|35789.4|35769.4|35812.5|35776.3|35787.3|35754.6|24
1651230720000|2022-04-29 11:12:00|35790.6|35770.6|35792.4|35772.4|35793.2|35773.2|35787.9|35767.9|28
1651230730000|2022-04-29 11:12:10|35793|35773|35791.6|35771.6|35793.5|35773.5|35791|35771|26
1651230740000|2022-04-29 11:12:20|35792.2|35772.2|35794.9|35774.9|35794.9|35774.9|35789.3|35769.3|32
1651230750000|2022-04-29 11:12:30|35794|35774|35793.9|35773.9|35794.6|35774.6|35792.7|35772.7|31
1651230760000|2022-04-29 11:12:40|35793.4|35773.4|35790|35770|35793.5|35773.5|35788.3|35768.3|32
1651230770000|2022-04-29 11:12:50|35789.8|35769.8|35790.1|35770.1|35791.9|35771.9|35789.2|35769.2|33
1651230780000|2022-04-29 11:13:00|35789.9|35769.9|35782.6|35762.6|35789.9|35769.9|35780.3|35760.3|34
1651230790000|2022-04-29 11:13:10|35782.3|35762.3|35786.3|35766.3|35787.9|35767.9|35778|35758|35
1651230800000|2022-04-29 11:13:20|35786.4|35766.4|35786.1|35766.1|35786.4|35766.4|35782|35762|29
1651230810000|2022-04-29 11:13:30|35786|35766|35785.6|35765.6|35803.5|35769.5|35780.9|35753.5|33
1651230820000|2022-04-29 11:13:40|35786.5|35766.5|35784.2|35764.2|35788|35768|35783.8|35763.8|33
1651230830000|2022-04-29 11:13:50|35785.5|35765.5|35782.9|35762.9|35786.1|35766.1|35782.3|35762.3|27
1651230840000|2022-04-29 11:14:00|35782.8|35762.8|35781.4|35761.4|35784.7|35764.7|35778.9|35758.9|30
1651230850000|2022-04-29 11:14:10|35782|35762|35781.2|35761.2|35783.5|35763.5|35779.6|35759.6|24
1651230860000|2022-04-29 11:14:20|35781|35761|35785.8|35765.8|35785.9|35765.9|35781|35761|27
1651230870000|2022-04-29 11:14:30|35786.7|35766.7|35784.8|35764.8|35787.1|35767.1|35783.4|35763.4|35
1651230880000|2022-04-29 11:14:40|35784.5|35764.5|35786.6|35766.6|35787.2|35767.2|35783.5|35763.5|28
1651230890000|2022-04-29 11:14:50|35786.8|35766.8|35789.7|35769.7|35790.7|35770.7|35786.8|35766.8|25
1651230900000|2022-04-29 11:15:00|35789|35769|35790.9|35770.9|35790.9|35770.9|35787.8|35767.8|25
1651230910000|2022-04-29 11:15:10|35790.7|35770.7|35789.1|35769.1|35791.4|35771.4|35787|35767|21
1651230920000|2022-04-29 11:15:20|35789.9|35769.9|35793.9|35773.9|35793.9|35773.9|35788.1|35768.1|28
1651230930000|2022-04-29 11:15:30|35793.8|35773.8|35795.6|35775.6|35795.6|35775.6|35789.6|35769.6|27
1651230940000|2022-04-29 11:15:40|35795.1|35775.1|35801.1|35781.1|35802.5|35782.5|35795.1|35775.1|29
1651230950000|2022-04-29 11:15:50|35801.5|35781.5|35798.8|35778.8|35802.6|35782.6|35797.9|35777.9|30
1651230960000|2022-04-29 11:16:00|35799.1|35779.1|35799.7|35779.7|35800.2|35780.2|35798.3|35778.3|22
1651230970000|2022-04-29 11:16:10|35797.2|35777.2|35795.7|35775.7|35798.5|35778.5|35795.6|35775.6|23
1651230980000|2022-04-29 11:16:20|35795.6|35775.6|35796.4|35776.4|35797.3|35777.3|35795.2|35775.2|17
1651230990000|2022-04-29 11:16:30|35796.3|35776.3|35792.7|35772.7|35796.6|35776.6|35792.7|35772.7|23
1651231000000|2022-04-29 11:16:40|35793.5|35773.5|35792.4|35772.4|35795.1|35775.1|35791.2|35771.2|21
1651231010000|2022-04-29 11:16:50|35792.2|35772.2|35794.1|35774.1|35795|35775|35792|35772|25
1651231020000|2022-04-29 11:17:00|35793.8|35773.8|35793.7|35773.7|35794.4|35774.4|35792.1|35772.1|21
1651231030000|2022-04-29 11:17:10|35796.3|35776.3|35793.3|35773.3|35796.4|35776.4|35793.3|35773.3|26
1651231040000|2022-04-29 11:17:20|35794.1|35774.1|35789.2|35769.2|35794.6|35774.6|35789.2|35769.2|30
1651231050000|2022-04-29 11:17:30|35788.1|35768.1|35788|35768|35789.2|35769.2|35787.4|35767.4|25
1651231060000|2022-04-29 11:17:40|35787.8|35767.8|35786.9|35766.9|35787.9|35767.9|35785|35765|21
1651231070000|2022-04-29 11:17:50|35785.9|35765.9|35785.6|35765.6|35787.5|35767.5|35785.6|35765.6|15
1651231080000|2022-04-29 11:18:00|35785.8|35765.8|35786.9|35766.9|35787.1|35767.1|35785.6|35765.6|26
1651231090000|2022-04-29 11:18:10|35786.5|35766.5|35785.3|35765.3|35787|35767|35785.3|35765.3|22
1651231100000|2022-04-29 11:18:20|35785.1|35765.1|35789.2|35769.2|35790.1|35770.1|35784.7|35764.7|29
1651231110000|2022-04-29 11:18:30|35790.7|35770.7|35789.8|35769.8|35790.7|35770.7|35786.6|35766.6|30
1651231120000|2022-04-29 11:18:40|35789.9|35769.9|35789.4|35769.4|35790.8|35770.8|35788.6|35768.6|25
1651231130000|2022-04-29 11:18:50|35789.5|35769.5|35787.1|35767.1|35790.2|35770.2|35787|35767|24
1651231140000|2022-04-29 11:19:00|35787.4|35767.4|35788|35768|35789|35769|35787.1|35767.1|24
1651231150000|2022-04-29 11:19:10|35788.2|35768.2|35786.4|35766.4|35788.4|35768.4|35786.3|35766.3|17
1651231160000|2022-04-29 11:19:20|35786.8|35766.8|35785.3|35765.3|35787.2|35767.2|35783.4|35763.4|23
1651231170000|2022-04-29 11:19:30|35786.7|35766.7|35785.5|35765.5|35789.1|35769.1|35782.1|35762.1|29
1651231180000|2022-04-29 11:19:40|35787.8|35767.8|35787.9|35767.9|35790.7|35770.7|35785.7|35765.7|26
1651231190000|2022-04-29 11:19:50|35788.3|35768.3|35788.5|35768.5|35788.7|35768.7|35786.6|35766.6|22
1651231200000|2022-04-29 11:20:00|35788.3|35768.3|35791.5|35771.5|35791.5|35771.5|35788.3|35768.3|27
1651231210000|2022-04-29 11:20:10|35792.5|35772.5|35787.3|35767.3|35792.8|35772.8|35784.9|35764.9|36
1651231220000|2022-04-29 11:20:20|35786.1|35766.1|35784.6|35764.6|35787.8|35767.8|35783.1|35763.1|29
1651231230000|2022-04-29 11:20:30|35784.5|35764.5|35786.6|35766.6|35788.4|35768.4|35783.5|35763.5|33
1651231240000|2022-04-29 11:20:40|35785.7|35765.7|35778.3|35758.3|35787|35767|35777.9|35757.9|32
1651231250000|2022-04-29 11:20:50|35778.4|35758.4|35775.7|35755.7|35780.9|35760.9|35775.7|35755.7|29
1651231260000|2022-04-29 11:21:00|35776.6|35756.6|35781|35761|35781.4|35761.4|35776.2|35756.2|29
1651231270000|2022-04-29 11:21:10|35780|35760|35783.2|35763.2|35783.2|35763.2|35780|35760|27
1651231280000|2022-04-29 11:21:20|35782.1|35762.1|35781.1|35761.1|35783.8|35763.8|35780.9|35760.9|29
1651231290000|2022-04-29 11:21:30|35780.7|35760.7|35779.6|35759.6|35781.9|35761.9|35779.3|35759.3|26
1651231300000|2022-04-29 11:21:40|35779.8|35759.8|35783.8|35763.8|35783.8|35763.8|35777.5|35757.5|39
1651231310000|2022-04-29 11:21:50|35783.6|35763.6|35778.8|35758.8|35783.6|35763.6|35778.7|35758.7|22
1651231320000|2022-04-29 11:22:00|35778.9|35758.9|35774.6|35754.6|35779.1|35759.1|35772.4|35752.4|31
1651231330000|2022-04-29 11:22:10|35775|35755|35774.1|35754.1|35776.4|35756.4|35773.1|35753.1|25
1651231340000|2022-04-29 11:22:20|35774.5|35754.5|35781.2|35761.2|35781.6|35761.6|35774.1|35754.1|27
1651231350000|2022-04-29 11:22:30|35781.3|35761.3|35776.3|35756.3|35782.9|35762.9|35773.8|35753.8|31
1651231360000|2022-04-29 11:22:40|35777|35757|35774.8|35754.8|35778.3|35758.3|35774|35754|31
1651231370000|2022-04-29 11:22:50|35774.7|35754.7|35772.3|35752.3|35775.1|35755.1|35770.6|35750.6|25
1651231380000|2022-04-29 11:23:00|35773.3|35753.3|35774.7|35754.7|35778.6|35758.6|35772.2|35752.2|31
1651231390000|2022-04-29 11:23:10|35775|35755|35774.3|35754.3|35778.1|35758.1|35774|35754|21
1651231400000|2022-04-29 11:23:20|35774.7|35754.7|35771.3|35751.3|35775.6|35755.6|35767.3|35747.3|31
1651231410000|2022-04-29 11:23:30|35771.5|35751.5|35763.6|35743.6|35772.7|35752.7|35763.6|35743.6|37
1651231420000|2022-04-29 11:23:40|35765.1|35745.1|35767.8|35747.8|35772.6|35752.6|35765.1|35745.1|36
1651231430000|2022-04-29 11:23:50|35767.6|35747.6|35762.9|35742.9|35768.4|35748.4|35762.9|35742.9|33
1651231440000|2022-04-29 11:24:00|35766.7|35746.7|35765.9|35745.9|35767.9|35747.9|35764.9|35744.9|33
1651231450000|2022-04-29 11:24:10|35766.8|35746.8|35772|35752|35773|35753|35765.8|35745.8|37
1651231460000|2022-04-29 11:24:20|35769.8|35749.8|35770.1|35750.1|35772|35752|35769.6|35749.6|37
1651231470000|2022-04-29 11:24:30|35769.9|35749.9|35773.6|35753.6|35773.7|35753.7|35769.6|35749.6|31
1651231480000|2022-04-29 11:24:40|35773.9|35753.9|35772.6|35752.6|35776.6|35756.6|35771.4|35751.4|32
1651231490000|2022-04-29 11:24:50|35772.8|35752.8|35768.2|35748.2|35773.3|35753.3|35767.4|35747.4|27
1651231500000|2022-04-29 11:25:00|35766.8|35746.8|35765.8|35745.8|35767.7|35747.7|35765.2|35745.2|31
1651231510000|2022-04-29 11:25:10|35766.1|35746.1|35771.1|35751.1|35771.2|35751.2|35765.3|35745.3|23
1651231520000|2022-04-29 11:25:20|35770.5|35750.5|35761.6|35741.6|35771.3|35751.3|35761.1|35741.1|25
1651231530000|2022-04-29 11:25:30|35761.9|35741.9|35762.5|35742.5|35763.3|35743.3|35761.9|35741.9|19
1651231540000|2022-04-29 11:25:40|35762.9|35742.9|35762.8|35742.8|35763.6|35743.6|35762.4|35742.4|17
1651231550000|2022-04-29 11:25:50|35763.1|35743.1|35758.2|35738.2|35763.1|35743.1|35758.2|35738.2|16
1651231560000|2022-04-29 11:26:00|35759.1|35739.1|35758.9|35738.9|35760.6|35740.6|35758.4|35738.4|27
1651231570000|2022-04-29 11:26:10|35759|35739|35762.6|35742.6|35763.5|35743.5|35758.2|35738.2|16
1651231580000|2022-04-29 11:26:20|35763|35743|35761.8|35741.8|35763|35743|35761.2|35741.2|18
1651231590000|2022-04-29 11:26:30|35762.7|35742.7|35760.6|35740.6|35763.1|35743.1|35759.9|35739.9|24
1651231600000|2022-04-29 11:26:40|35761.4|35741.4|35760.2|35740.2|35762.7|35742.7|35759.2|35739.2|24
1651231610000|2022-04-29 11:26:50|35760.8|35740.8|35760.5|35740.5|35762.1|35742.1|35760.3|35740.3|21
1651231620000|2022-04-29 11:27:00|35760.6|35740.6|35761.8|35741.8|35762.5|35742.5|35760.5|35740.5|19
1651231630000|2022-04-29 11:27:10|35761|35741|35761.3|35741.3|35761.7|35741.7|35758.4|35738.4|28
1651231640000|2022-04-29 11:27:20|35761.5|35741.5|35760.7|35740.7|35761.5|35741.5|35759.5|35739.5|21
1651231650000|2022-04-29 11:27:30|35760.2|35740.2|35762.6|35742.6|35762.6|35742.6|35760.2|35740.2|27
1651231660000|2022-04-29 11:27:40|35761.7|35741.7|35761.8|35741.8|35762.7|35742.7|35759.3|35739.3|23
1651231670000|2022-04-29 11:27:50|35760.9|35740.9|35760.8|35740.8|35763.8|35743.8|35760.2|35740.2|18
1651231680000|2022-04-29 11:28:00|35761.2|35741.2|35761.8|35741.8|35761.8|35741.8|35760|35740|18
1651231690000|2022-04-29 11:28:10|35761.3|35741.3|35766|35746|35767.8|35747.8|35761.3|35741.3|34
1651231700000|2022-04-29 11:28:20|35766.1|35746.1|35759|35739|35766.1|35746.1|35756.4|35736.4|30
1651231710000|2022-04-29 11:28:30|35757.6|35737.6|35745|35725|35759.1|35739.1|35735.4|35715.4|38
1651231720000|2022-04-29 11:28:40|35745.9|35725.9|35741.2|35721.2|35750.8|35730.8|35741.2|35721.2|36
1651231730000|2022-04-29 11:28:50|35737.5|35717.5|35731|35711|35739.5|35719.5|35713.7|35693.7|38
1651231740000|2022-04-29 11:29:00|35731.5|35711.5|35730.3|35710.3|35732.9|35712.9|35716.3|35696.3|40
1651231750000|2022-04-29 11:29:10|35730.6|35710.6|35727.8|35707.8|35738.4|35718.4|35724.5|35704.5|36
1651231760000|2022-04-29 11:29:20|35728.2|35708.2|35730.8|35710.8|35736.7|35716.7|35724.3|35704.3|36
1651231770000|2022-04-29 11:29:30|35735.8|35715.8|35736.6|35716.6|35740.7|35720.7|35735.2|35715.2|37
1651231780000|2022-04-29 11:29:40|35737.5|35717.5|35735.4|35715.4|35737.5|35717.5|35731|35711|38
1651231790000|2022-04-29 11:29:50|35735.3|35715.3|35735.2|35715.2|35738.7|35718.7|35733.3|35713.3|34
1651231800000|2022-04-29 11:30:00|35735.1|35715.1|35730.4|35710.4|35738.7|35718.7|35728.1|35708.1|38
1651231810000|2022-04-29 11:30:10|35730.2|35710.2|35731.9|35711.9|35734.7|35714.7|35729.5|35709.5|36
1651231820000|2022-04-29 11:30:20|35733|35713|35725.2|35705.2|35733|35713|35724.6|35704.6|35
1651231830000|2022-04-29 11:30:30|35725|35705|35726.2|35706.2|35728.4|35708.4|35724.2|35704.2|34
1651231840000|2022-04-29 11:30:40|35726.8|35706.8|35723.8|35703.8|35727.5|35707.5|35723.8|35703.8|22
1651231850000|2022-04-29 11:30:50|35724.2|35704.2|35722|35702|35727|35707|35722|35702|35
1651231860000|2022-04-29 11:31:00|35723.4|35703.4|35723.8|35703.8|35724.8|35704.8|35723.4|35703.4|33
1651231870000|2022-04-29 11:31:10|35724|35704|35730.2|35710.2|35732|35712|35723.1|35703.1|34
1651231880000|2022-04-29 11:31:20|35731|35711|35744.1|35724.1|35744.1|35724.1|35730.3|35710.3|36
1651231890000|2022-04-29 11:31:30|35745.3|35725.3|35748.3|35728.3|35749.1|35729.1|35743.7|35723.7|36
1651231900000|2022-04-29 11:31:40|35748.8|35728.8|35751|35731|35751.9|35731.9|35747.5|35727.5|36
1651231910000|2022-04-29 11:31:50|35751.6|35731.6|35753.4|35733.4|35756.2|35736.2|35750.8|35730.8|30
1651231920000|2022-04-29 11:32:00|35754.4|35734.4|35765.2|35745.2|35765.6|35745.6|35753.5|35733.5|33
1651231930000|2022-04-29 11:32:10|35766|35746|35762|35742|35767.8|35747.8|35761|35741|35
1651231940000|2022-04-29 11:32:20|35763.5|35743.5|35764.9|35744.9|35769.5|35749.5|35761.9|35741.9|34
1651231950000|2022-04-29 11:32:30|35764|35744|35776.7|35756.7|35778.2|35758.2|35762.8|35742.8|37
1651231960000|2022-04-29 11:32:40|35777.2|35757.2|35777.3|35757.3|35781.2|35761.2|35775.8|35755.8|28
1651231970000|2022-04-29 11:32:50|35777.2|35757.2|35775.6|35755.6|35778.2|35758.2|35774.8|35754.8|20
1651231980000|2022-04-29 11:33:00|35775.2|35755.2|35778|35758|35778|35758|35774.5|35754.5|26
1651231990000|2022-04-29 11:33:10|35776.4|35756.4|35781.7|35761.7|35782|35762|35776.4|35756.4|28
1651232000000|2022-04-29 11:33:20|35780.9|35760.9|35785.8|35765.8|35786.9|35766.9|35779.6|35759.6|32
1651232010000|2022-04-29 11:33:30|35786.6|35766.6|35786.5|35766.5|35787.5|35767.5|35782.2|35762.2|31
1651232020000|2022-04-29 11:33:40|35786.8|35766.8|35784.7|35764.7|35787.3|35767.3|35783.7|35763.7|24
1651232030000|2022-04-29 11:33:50|35780.5|35760.5|35783|35763|35785.8|35765.8|35780.5|35760.5|28
1651232040000|2022-04-29 11:34:00|35781.5|35761.5|35784|35764|35785.4|35765.4|35781.5|35761.5|30
1651232050000|2022-04-29 11:34:10|35784.5|35764.5|35784.5|35764.5|35784.6|35764.6|35782.2|35762.2|22
1651232060000|2022-04-29 11:34:20|35786.9|35766.9|35788.2|35768.2|35791.9|35771.9|35786.1|35766.1|30
1651232070000|2022-04-29 11:34:30|35787.9|35767.9|35782.9|35762.9|35787.9|35767.9|35782.6|35762.6|26
1651232080000|2022-04-29 11:34:40|35783.5|35763.5|35784.8|35764.8|35785|35765|35782.3|35762.3|32
1651232090000|2022-04-29 11:34:50|35785.3|35765.3|35786.6|35766.6|35786.6|35766.6|35784.1|35764.1|33
1651232100000|2022-04-29 11:35:00|35787.1|35767.1|35786.4|35766.4|35787.3|35767.3|35785|35765|29
1651232110000|2022-04-29 11:35:10|35786|35766|35784.2|35764.2|35787.2|35767.2|35784.2|35764.2|32
1651232120000|2022-04-29 11:35:20|35784.5|35764.5|35785.8|35765.8|35785.9|35765.9|35783.3|35763.3|31
1651232130000|2022-04-29 11:35:30|35785.9|35765.9|35783.7|35763.7|35786.1|35766.1|35781.3|35761.3|24
1651232140000|2022-04-29 11:35:40|35784|35764|35782.2|35762.2|35784|35764|35780.7|35760.7|24
1651232150000|2022-04-29 11:35:50|35781.9|35761.9|35777.1|35757.1|35782.8|35762.8|35776.2|35756.2|33
1651232160000|2022-04-29 11:36:00|35777.2|35757.2|35777|35757|35779.4|35759.4|35776|35756|28
1651232170000|2022-04-29 11:36:10|35777.2|35757.2|35773|35753|35777.2|35757.2|35772.4|35752.4|32
1651232180000|2022-04-29 11:36:20|35773.4|35753.4|35772.7|35752.7|35775.1|35755.1|35769.1|35749.1|33
1651232190000|2022-04-29 11:36:30|35772.3|35752.3|35772.6|35752.6|35772.9|35752.9|35771.3|35751.3|18
1651232200000|2022-04-29 11:36:40|35772.3|35752.3|35774.2|35754.2|35777.3|35757.3|35772.3|35752.3|30
1651232210000|2022-04-29 11:36:50|35774.3|35754.3|35778.1|35758.1|35779.8|35759.8|35774.2|35754.2|27
1651232220000|2022-04-29 11:37:00|35777.9|35757.9|35778.8|35758.8|35779.6|35759.6|35777.6|35757.6|26
1651232230000|2022-04-29 11:37:10|35777.9|35757.9|35782.4|35762.4|35783.5|35763.5|35777.5|35757.5|32
1651232240000|2022-04-29 11:37:20|35783.3|35763.3|35782.4|35762.4|35786.8|35766.8|35781.9|35761.9|25
1651232250000|2022-04-29 11:37:30|35782.2|35762.2|35781.3|35761.3|35784.4|35764.4|35780.9|35760.9|25
1651232260000|2022-04-29 11:37:40|35782|35762|35780|35760|35782|35762|35779.2|35759.2|22
1651232270000|2022-04-29 11:37:50|35779.9|35759.9|35782.2|35762.2|35782.5|35762.5|35779.9|35759.9|20
1651232280000|2022-04-29 11:38:00|35782.6|35762.6|35786.1|35766.1|35786.4|35766.4|35782.1|35762.1|19
1651232290000|2022-04-29 11:38:10|35785.1|35765.1|35784.2|35764.2|35787.2|35767.2|35783.7|35763.7|29
1651232300000|2022-04-29 11:38:20|35783.8|35763.8|35785.3|35765.3|35785.3|35765.3|35783.2|35763.2|20
1651232310000|2022-04-29 11:38:30|35784.8|35764.8|35783.3|35763.3|35785.6|35765.6|35783.3|35763.3|21
1651232320000|2022-04-29 11:38:40|35783.4|35763.4|35787.9|35767.9|35788.3|35768.3|35782.9|35762.9|22
1651232330000|2022-04-29 11:38:50|35787.8|35767.8|35791.7|35771.7|35793.2|35773.2|35786.7|35766.7|35
1651232340000|2022-04-29 11:39:00|35791.5|35771.5|35792.7|35772.7|35793.6|35773.6|35791.5|35771.5|24
1651232350000|2022-04-29 11:39:10|35792.6|35772.6|35809.9|35789.9|35810.2|35790.2|35792.4|35772.4|29
1651232360000|2022-04-29 11:39:20|35809.2|35789.2|35861.7|35811.7|35861.7|35819.7|35809.2|35789.2|35
1651232370000|2022-04-29 11:39:30|35856.8|35806.8|35834.9|35814.9|35863.9|35818.5|35832.4|35802.2|34
1651232380000|2022-04-29 11:39:40|35835|35815|35844.5|35824.5|35847.5|35827.5|35834.9|35814.9|39
1651232390000|2022-04-29 11:39:50|35843.8|35823.8|35838.1|35818.1|35845.2|35825.2|35835.2|35815.2|37
1651232400000|2022-04-29 11:40:00|35838|35818|35837.5|35817.5|35842.1|35822.1|35836.4|35816.4|33
1651232410000|2022-04-29 11:40:10|35838|35818|35831.8|35811.8|35839.5|35819.5|35828.9|35808.9|39
1651232420000|2022-04-29 11:40:20|35832.5|35812.5|35830.9|35810.9|35834.6|35814.6|35828.7|35808.7|38
1651232430000|2022-04-29 11:40:30|35830.6|35810.6|35830.4|35810.4|35831.8|35811.8|35828.1|35808.1|34
1651232440000|2022-04-29 11:40:40|35830.3|35810.3|35834.2|35814.2|35837.6|35817.6|35829.5|35809.5|36
1651232450000|2022-04-29 11:40:50|35833.2|35813.2|35832.5|35812.5|35837.4|35817.4|35831.6|35811.6|36
1651232460000|2022-04-29 11:41:00|35833.4|35813.4|35835.1|35815.1|35840.5|35820.5|35833.4|35813.4|34
1651232470000|2022-04-29 11:41:10|35835.4|35815.4|35834.3|35814.3|35838.4|35818.4|35831.4|35811.4|33
1651232480000|2022-04-29 11:41:20|35834.4|35814.4|35832|35812|35834.7|35814.7|35830.3|35810.3|30
1651232490000|2022-04-29 11:41:30|35833|35813|35858.8|35838.8|35861.7|35841.7|35833|35813|36
1651232500000|2022-04-29 11:41:40|35860.4|35840.4|35864.6|35844.6|35887.6|35867.6|35857.1|35837.1|34
1651232510000|2022-04-29 11:41:50|35867.2|35847.2|35863|35843|35896.5|35862.8|35861.3|35826.9|38
1651232520000|2022-04-29 11:42:00|35863.4|35843.4|35870.5|35850.5|35896.5|35856.1|35859.6|35839.6|38
1651232530000|2022-04-29 11:42:10|35874.6|35854.6|35877.7|35857.7|35883.8|35863.8|35869.5|35849.5|36
1651232540000|2022-04-29 11:42:20|35878.4|35858.4|35875.6|35855.6|35907.9|35868.2|35871.1|35843.8|36
1651232550000|2022-04-29 11:42:30|35875.9|35855.9|35875.1|35855.1|35876.8|35856.8|35871|35851|38
1651232560000|2022-04-29 11:42:40|35875.2|35855.2|35875.9|35855.9|35876.8|35856.8|35871.5|35851.5|35
1651232570000|2022-04-29 11:42:50|35875.2|35855.2|35873.6|35853.6|35880.7|35860.7|35873.6|35853.6|37
1651232580000|2022-04-29 11:43:00|35875.7|35855.7|35879.8|35859.8|35881.7|35861.7|35873.1|35853.1|36
1651232590000|2022-04-29 11:43:10|35880.4|35860.4|35883.6|35863.6|35884.7|35864.7|35877.3|35857.3|32
1651232600000|2022-04-29 11:43:20|35884|35864|35880.8|35860.8|35886.9|35866.9|35880.4|35860.4|35
1651232610000|2022-04-29 11:43:30|35881.6|35861.6|35877.7|35857.7|35882.1|35862.1|35876.5|35856.5|33
1651232620000|2022-04-29 11:43:40|35877.1|35857.1|35876.8|35856.8|35881.1|35861.1|35876.8|35856.8|38
1651232630000|2022-04-29 11:43:50|35876.4|35856.4|35877.9|35857.9|35880.2|35860.2|35876.4|35856.4|33
1651232640000|2022-04-29 11:44:00|35877.2|35857.2|35875.4|35855.4|35878.3|35858.3|35872.5|35852.5|33
1651232650000|2022-04-29 11:44:10|35876.5|35856.5|35879.6|35859.6|35880.8|35860.8|35875.5|35855.5|36
1651232660000|2022-04-29 11:44:20|35878.2|35858.2|35879.3|35859.3|35882.3|35862.3|35876.9|35856.9|37
1651232670000|2022-04-29 11:44:30|35879.5|35859.5|35879.5|35859.5|35881.1|35861.1|35876.4|35856.4|35
1651232680000|2022-04-29 11:44:40|35879.8|35859.8|35877.2|35857.2|35881.2|35861.2|35875.2|35855.2|32
1651232690000|2022-04-29 11:44:50|35877|35857|35921.6|35865.1|35921.6|35883.4|35876.9|35856.9|39
1651232700000|2022-04-29 11:45:00|35926.6|35859.9|35918.2|35868.2|35927.4|35871.4|35918|35858.1|25
1651232710000|2022-04-29 11:45:10|35918.5|35868.5|35913.7|35863.7|35923.7|35880.3|35896.1|35855.6|36
1651232720000|2022-04-29 11:45:20|35917|35860|35945.2|35868.9|35945.2|35870.2|35907.3|35857.3|26
1651232730000|2022-04-29 11:45:30|35942.7|35874.7|35961.5|35911.5|35968.3|35924|35941.8|35858.4|35
1651232740000|2022-04-29 11:45:40|35967.7|35908.3|35965.3|35945.3|35974.4|35945.3|35945.4|35900.5|33
1651232750000|2022-04-29 11:45:50|35964|35944|35987.9|35937.9|35990.7|35951.7|35961.3|35923|36
1651232760000|2022-04-29 11:46:00|35988.8|35938.8|36034.3|35976.8|36034.3|35991.7|35976.2|35929|35
1651232770000|2022-04-29 11:46:10|36009.5|35989.5|35997.6|35937.6|36056.1|36015.5|35980.1|35930.2|38
1651232780000|2022-04-29 11:46:20|36002.1|35935.8|35962.6|35886.1|36002.1|35957.1|35938.1|35883.1|40
1651232790000|2022-04-29 11:46:30|35962.9|35880.8|35944.8|35894.8|35963.3|35917.6|35917.9|35880.8|38
1651232800000|2022-04-29 11:46:40|35953.4|35888.1|35976|35918.3|35976|35928.1|35916.5|35886.7|35
1651232810000|2022-04-29 11:46:50|35967.8|35917.8|35953.7|35933.7|35996.5|35954.8|35947.2|35916.5|39
1651232820000|2022-04-29 11:47:00|35954.3|35934.3|35972.3|35952.3|35982.4|35959.1|35954.3|35925.6|33
1651232830000|2022-04-29 11:47:10|35972|35952|35972.4|35952.4|35984|35964|35970.1|35950.1|33
1651232840000|2022-04-29 11:47:20|35972.8|35952.8|35950.9|35930.9|35973.9|35953.9|35950.7|35930.7|36
1651232850000|2022-04-29 11:47:30|35953|35933|35933.5|35913.5|35959.6|35935.9|35932.2|35909.6|30
1651232860000|2022-04-29 11:47:40|35931.9|35911.9|35944.4|35894.4|35951.6|35912.6|35920.1|35884.4|38
1651232870000|2022-04-29 11:47:50|35949.6|35888.2|35945.1|35895.1|35952|35911.1|35929.2|35888.2|33
1651232880000|2022-04-29 11:48:00|35950.1|35889.1|35948.6|35898.6|35954.2|35899.1|35943.9|35889.1|32
1651232890000|2022-04-29 11:48:10|35948.9|35898.9|35959.1|35901.3|35959.2|35903|35946.7|35896.7|30
1651232900000|2022-04-29 11:48:20|35935.7|35915.7|35937|35917|35960.2|35923.3|35935.7|35893.1|36
1651232910000|2022-04-29 11:48:30|35937.3|35917.3|35958.7|35938.7|35970.8|35939.8|35935.9|35904.7|37
1651232920000|2022-04-29 11:48:40|35954.5|35934.5|35985.2|35921.6|35987.7|35937.5|35954.5|35918.9|37
1651232930000|2022-04-29 11:48:50|35988.2|35920.2|35988|35928.3|35992|35952.2|35962.8|35919.2|39
1651232940000|2022-04-29 11:49:00|35983.8|35933.8|35992.4|35972.4|36009.4|35973.2|35983.8|35927.6|39
1651232950000|2022-04-29 11:49:10|35990.2|35970.2|35988|35968|35993.3|35973.3|35982.7|35962.7|36
1651232960000|2022-04-29 11:49:20|35984.2|35964.2|35980.5|35960.5|36000.1|35966.7|35980.5|35946.9|30
1651232970000|2022-04-29 11:49:30|35986.2|35966.2|35970.8|35950.8|36005.2|35966.2|35969.6|35934.2|31
1651232980000|2022-04-29 11:49:40|35971.6|35951.6|35978.2|35958.2|35999.4|35958.7|35971.6|35937.3|27
1651232990000|2022-04-29 11:49:50|35979|35959|35969.4|35949.4|35979|35959|35967.9|35947.9|23
1651233000000|2022-04-29 11:50:00|35972|35952|35973.5|35953.5|35975|35955|35967.6|35947.6|33
1651233010000|2022-04-29 11:50:10|35973.7|35953.7|35976.8|35956.8|35980.5|35960.5|35973.7|35953.7|32
1651233020000|2022-04-29 11:50:20|35976.3|35956.3|35974.2|35954.2|35978.9|35958.9|35972.8|35952.8|17
1651233030000|2022-04-29 11:50:30|35974.5|35954.5|35973.1|35953.1|35995.2|35957.1|35968.2|35938.6|31
1651233040000|2022-04-29 11:50:40|35973.2|35953.2|35972|35952|35973.4|35953.4|35970.8|35950.8|30
1651233050000|2022-04-29 11:50:50|35972.7|35952.7|35971.6|35951.6|35972.7|35952.7|35970.5|35950.5|27
1651233060000|2022-04-29 11:51:00|35971.5|35951.5|35972.8|35952.8|35972.8|35952.8|35968.2|35948.2|19
1651233070000|2022-04-29 11:51:10|35972.2|35952.2|35979|35959|35979|35959|35972.2|35952.2|23
1651233080000|2022-04-29 11:51:20|35978.2|35958.2|35984.3|35964.3|35987.7|35967.7|35975.9|35955.9|33
1651233090000|2022-04-29 11:51:30|35985.1|35965.1|35987.4|35967.4|35987.6|35967.6|35983.4|35963.4|30
1651233100000|2022-04-29 11:51:40|35986.8|35966.8|35985.8|35965.8|35987.9|35967.9|35979.1|35959.1|34
1651233110000|2022-04-29 11:51:50|35984.5|35964.5|35981.2|35961.2|35986.5|35966.5|35978.1|35958.1|21
1651233120000|2022-04-29 11:52:00|35983.6|35963.6|35978.4|35958.4|35985|35965|35975|35955|33
1651233130000|2022-04-29 11:52:10|35978.7|35958.7|35974.3|35954.3|35979.5|35959.5|35973.8|35953.8|26
1651233140000|2022-04-29 11:52:20|35973.9|35953.9|35982.6|35962.6|35983.6|35963.6|35973.7|35953.7|29
1651233150000|2022-04-29 11:52:30|35983.9|35963.9|35983.9|35963.9|35991|35971|35982.8|35962.8|24
1651233160000|2022-04-29 11:52:40|35985.8|35965.8|35985|35965|35985.9|35965.9|35983.8|35963.8|28
1651233170000|2022-04-29 11:52:50|35984.3|35964.3|35981.7|35961.7|35986.6|35966.6|35981.6|35961.6|26
1651233180000|2022-04-29 11:53:00|35983.3|35963.3|35976.7|35956.7|35983.3|35963.3|35975.4|35955.4|29
1651233190000|2022-04-29 11:53:10|35975.8|35955.8|35977.4|35957.4|35983|35963|35975.5|35955.5|32
1651233200000|2022-04-29 11:53:20|35978.9|35958.9|35979|35959|35979|35959|35973.6|35953.6|32
1651233210000|2022-04-29 11:53:30|35978.1|35958.1|35979.6|35959.6|35980.4|35960.4|35976.8|35956.8|29
1651233220000|2022-04-29 11:53:40|35979.5|35959.5|35980.3|35960.3|35980.7|35960.7|35979.5|35959.5|23
1651233230000|2022-04-29 11:53:50|35980.4|35960.4|35983.2|35963.2|35983.5|35963.5|35979.3|35959.3|25
1651233240000|2022-04-29 11:54:00|35983.3|35963.3|35981.6|35961.6|35983.4|35963.4|35981.1|35961.1|24
1651233250000|2022-04-29 11:54:10|35981.7|35961.7|35977.5|35957.5|35981.7|35961.7|35977.3|35957.3|30
1651233260000|2022-04-29 11:54:20|35978.3|35958.3|35981.8|35961.8|35982.6|35962.6|35978.3|35958.3|21
1651233270000|2022-04-29 11:54:30|35980.6|35960.6|35986.9|35966.9|35986.9|35966.9|35980.6|35960.6|29
1651233280000|2022-04-29 11:54:40|35988.7|35968.7|35989.8|35969.8|35990|35970|35987.1|35967.1|26
1651233290000|2022-04-29 11:54:50|35989.9|35969.9|35985.9|35965.9|35990.5|35970.5|35984.6|35964.6|28
1651233300000|2022-04-29 11:55:00|35985.2|35965.2|35983.4|35963.4|35986.5|35966.5|35981.5|35961.5|30
1651233310000|2022-04-29 11:55:10|35983.7|35963.7|35982.6|35962.6|35984|35964|35980.9|35960.9|33
1651233320000|2022-04-29 11:55:20|35980.7|35960.7|35979.5|35959.5|35983.3|35963.3|35979.5|35959.5|31
1651233330000|2022-04-29 11:55:30|35983.3|35963.3|35977.8|35957.8|35986|35966|35976.1|35956.1|28
1651233340000|2022-04-29 11:55:40|35978.1|35958.1|35977|35957|35978.5|35958.5|35976.1|35956.1|23
1651233350000|2022-04-29 11:55:50|35977.2|35957.2|35970.8|35950.8|35977.2|35957.2|35969.8|35949.8|21
1651233360000|2022-04-29 11:56:00|35971.4|35951.4|35967.2|35947.2|35972.8|35952.8|35965.8|35945.8|31
1651233370000|2022-04-29 11:56:10|35967.1|35947.1|35964.8|35944.8|35969.2|35949.2|35963.8|35943.8|30
1651233380000|2022-04-29 11:56:20|35968.9|35948.9|35975.2|35955.2|35976.6|35956.6|35965.7|35945.7|32
1651233390000|2022-04-29 11:56:30|35974|35954|35972.1|35952.1|35975|35955|35972.1|35952.1|24
1651233400000|2022-04-29 11:56:40|35972.6|35952.6|35973|35953|35973|35953|35970.7|35950.7|32
1651233410000|2022-04-29 11:56:50|35972.4|35952.4|35977.1|35957.1|35977.1|35957.1|35972.4|35952.4|26
1651233420000|2022-04-29 11:57:00|35977.8|35957.8|35979|35959|35979|35959|35975.5|35955.5|22
1651233430000|2022-04-29 11:57:10|35978.5|35958.5|35978.9|35958.9|35982.8|35962.8|35977|35957|28
1651233440000|2022-04-29 11:57:20|35981.3|35961.3|35994.5|35974.5|35994.5|35974.5|35980.3|35960.3|30
1651233450000|2022-04-29 11:57:30|35994.8|35974.8|35987.5|35967.5|35996.3|35976.3|35987.1|35967.1|34
1651233460000|2022-04-29 11:57:40|35986.9|35966.9|35984.8|35964.8|35988.8|35968.8|35984.8|35964.8|31
1651233470000|2022-04-29 11:57:50|35984.3|35964.3|35984.3|35964.3|35986.3|35966.3|35981.2|35961.2|36
1651233480000|2022-04-29 11:58:00|35984|35964|35980.7|35960.7|35984.6|35964.6|35978.9|35958.9|31
1651233490000|2022-04-29 11:58:10|35981.5|35961.5|35989.6|35969.6|35990.7|35970.7|35981.5|35961.5|34
1651233500000|2022-04-29 11:58:20|35989.1|35969.1|35989.1|35969.1|35990.9|35970.9|35988.3|35968.3|28
1651233510000|2022-04-29 11:58:30|35988.3|35968.3|35989.6|35969.6|35989.6|35969.6|35988.1|35968.1|20
1651233520000|2022-04-29 11:58:40|35989.8|35969.8|35988|35968|35990.1|35970.1|35984.8|35964.8|32
1651233530000|2022-04-29 11:58:50|35985.7|35965.7|35989.2|35969.2|35990.9|35970.9|35985.7|35965.7|35
1651233540000|2022-04-29 11:59:00|35989.4|35969.4|35989.6|35969.6|35989.8|35969.8|35986.4|35966.4|30
1651233550000|2022-04-29 11:59:10|35989.5|35969.5|35984.3|35964.3|35991.2|35971.2|35982.6|35962.6|28
1651233560000|2022-04-29 11:59:20|35984.2|35964.2|35984.6|35964.6|35988.8|35968.8|35983.3|35963.3|29
1651233570000|2022-04-29 11:59:30|35983.8|35963.8|35981.7|35961.7|35985.3|35965.3|35981|35961|31
1651233580000|2022-04-29 11:59:40|35979.1|35959.1|35988.3|35968.3|35990|35970|35978.5|35958.5|34
1651233590000|2022-04-29 11:59:50|35988.2|35968.2|35984|35964|35988.9|35968.9|35984|35964|26
1651233600000|2022-04-29 12:00:00|35984.5|35964.5|35985.6|35965.6|35985.6|35965.6|35980.7|35960.7|34
1651233610000|2022-04-29 12:00:10|35985|35965|35982.2|35962.2|35985|35965|35981.8|35961.8|27
1651233620000|2022-04-29 12:00:20|35981.7|35961.7|35983.8|35963.8|35986|35966|35981.7|35961.7|27
1651233630000|2022-04-29 12:00:30|35982.5|35962.5|35982.9|35962.9|35987.7|35967.7|35980.8|35960.8|31
1651233640000|2022-04-29 12:00:40|35982.1|35962.1|35986.6|35966.6|35987.5|35967.5|35981.6|35961.6|29
1651233650000|2022-04-29 12:00:50|35987.1|35967.1|35987.5|35967.5|35990.3|35970.3|35986.5|35966.5|28
1651233660000|2022-04-29 12:01:00|35986.8|35966.8|35985.2|35965.2|35988.5|35968.5|35982.5|35962.5|30
1651233670000|2022-04-29 12:01:10|35985.4|35965.4|35981.3|35961.3|35985.4|35965.4|35979.8|35959.8|25
1651233680000|2022-04-29 12:01:20|35981.5|35961.5|35977.2|35957.2|35982.1|35962.1|35976.7|35956.7|34
1651233690000|2022-04-29 12:01:30|35975.2|35955.2|35977.3|35957.3|35979.7|35959.7|35975.2|35955.2|31
1651233700000|2022-04-29 12:01:40|35977.4|35957.4|35983.6|35963.6|35983.6|35963.6|35976.1|35956.1|27
1651233710000|2022-04-29 12:01:50|35984.5|35964.5|35982.4|35962.4|35985.7|35965.7|35981.4|35961.4|31
1651233720000|2022-04-29 12:02:00|35982.3|35962.3|35986.1|35966.1|35988.9|35968.9|35982|35962|33
1651233730000|2022-04-29 12:02:10|35986|35966|35969.7|35919.7|35986.4|35966.4|35957.1|35916.7|34
1651233740000|2022-04-29 12:02:20|35969.4|35919.4|35971.6|35921.6|35975.6|35921.6|35967.6|35916.1|29
1651233750000|2022-04-29 12:02:30|35973.9|35917.6|35967.2|35917.2|35975|35930.9|35950.9|35914.9|25
1651233760000|2022-04-29 12:02:40|35973.3|35911.7|35962.4|35896.2|35973.3|35921.2|35941.1|35895.4|34
1651233770000|2022-04-29 12:02:50|35961.8|35895.4|35957|35899.6|35961.8|35902.6|35952.6|35895.4|31
1651233780000|2022-04-29 12:03:00|35956.9|35899.8|35952.1|35902.1|35958.5|35903.1|35951.2|35898|32
1651233790000|2022-04-29 12:03:10|35951.7|35901.7|35934.4|35914.4|35951.9|35916.5|35932.6|35901.6|32
1651233800000|2022-04-29 12:03:20|35933.8|35913.8|35938.7|35918.7|35940.4|35920.4|35933|35913|30
1651233810000|2022-04-29 12:03:30|35938.1|35918.1|35931.9|35911.9|35938.7|35918.7|35930.8|35910.8|28
1651233820000|2022-04-29 12:03:40|35931.8|35911.8|35933|35913|35933.6|35913.6|35931.3|35911.3|24
1651233830000|2022-04-29 12:03:50|35933.3|35913.3|35939|35919|35942.2|35922.2|35931.2|35911.2|31
1651233840000|2022-04-29 12:04:00|35940|35920|35939.2|35919.2|35941.4|35921.4|35938.3|35918.3|28
1651233850000|2022-04-29 12:04:10|35937.8|35917.8|35944.7|35924.7|35946.8|35926.8|35936.4|35916.4|33
1651233860000|2022-04-29 12:04:20|35945|35925|35942.9|35922.9|35945.3|35925.3|35942.9|35922.9|31
1651233870000|2022-04-29 12:04:30|35942.7|35922.7|35942.6|35922.6|35943.5|35923.5|35941.9|35921.9|25
1651233880000|2022-04-29 12:04:40|35942.3|35922.3|35941|35921|35944.4|35924.4|35940.7|35920.7|30
1651233890000|2022-04-29 12:04:50|35943.2|35923.2|35941.3|35921.3|35943.5|35923.5|35940.6|35920.6|23
1651233900000|2022-04-29 12:05:00|35941.4|35921.4|35941.6|35921.6|35942.4|35922.4|35940.5|35920.5|33
1651233910000|2022-04-29 12:05:10|35941.9|35921.9|35941.9|35921.9|35945.1|35925.1|35941.3|35921.3|27
1651233920000|2022-04-29 12:05:20|35942.1|35922.1|35940.2|35920.2|35942.3|35922.3|35939.2|35919.2|18
1651233930000|2022-04-29 12:05:30|35938.8|35918.8|35937.2|35917.2|35939.7|35919.7|35935.6|35915.6|29
1651233940000|2022-04-29 12:05:40|35936.9|35916.9|35930.9|35910.9|35938.5|35918.5|35928.6|35908.6|25
1651233950000|2022-04-29 12:05:50|35930.8|35910.8|35929|35909|35931.6|35911.6|35928.8|35908.8|28
1651233960000|2022-04-29 12:06:00|35928.7|35908.7|35929.2|35909.2|35929.9|35909.9|35928.6|35908.6|22
1651233970000|2022-04-29 12:06:10|35929.7|35909.7|35920.1|35900.1|35934.8|35909.7|35918.1|35883.3|31
1651233980000|2022-04-29 12:06:20|35917.8|35897.8|35920.4|35900.4|35920.8|35900.8|35917.8|35897.8|25
1651233990000|2022-04-29 12:06:30|35920.2|35900.2|35921.6|35901.6|35921.8|35901.8|35920|35900|11
1651234000000|2022-04-29 12:06:40|35921.4|35901.4|35936.3|35872.1|35939.7|35903.8|35916.8|35853|31
1651234010000|2022-04-29 12:06:50|35933.3|35876.6|35938.1|35876.7|35939.3|35884|35932.5|35873.6|27
1651234020000|2022-04-29 12:07:00|35939.5|35875.3|35940|35877|35942.2|35881.9|35938|35875.3|27
1651234030000|2022-04-29 12:07:10|35939.4|35878.3|35964.1|35914.1|35971.1|35926.9|35939.4|35878.3|33
1651234040000|2022-04-29 12:07:20|35961.3|35911.3|35933.7|35913.7|35963.3|35913.8|35925|35880.6|28
1651234050000|2022-04-29 12:07:30|35933.8|35913.8|35932.3|35912.3|35934.4|35914.4|35932.3|35912.3|21
1651234060000|2022-04-29 12:07:40|35931.2|35911.2|35931.5|35911.5|35932.2|35912.2|35930.8|35910.8|23
1651234070000|2022-04-29 12:07:50|35931|35911|35934.1|35914.1|35934.2|35914.2|35931|35911|21
1651234080000|2022-04-29 12:08:00|35930.8|35910.8|35929|35909|35930.9|35910.9|35928|35908|23
1651234090000|2022-04-29 12:08:10|35928.6|35908.6|35937.3|35917.3|35937.3|35917.3|35928|35908|22
1651234100000|2022-04-29 12:08:20|35936.6|35916.6|35931.8|35911.8|35936.6|35916.6|35931.8|35911.8|27
1651234110000|2022-04-29 12:08:30|35931.7|35911.7|35956.6|35936.6|35958.6|35938.6|35931.2|35911.2|35
1651234120000|2022-04-29 12:08:40|35956.5|35936.5|35955|35935|35958.8|35938.8|35955|35935|28
1651234130000|2022-04-29 12:08:50|35955.6|35935.6|35953.9|35933.9|35956.5|35936.5|35953.9|35933.9|25
1651234140000|2022-04-29 12:09:00|35954.6|35934.6|35955.2|35935.2|35955.7|35935.7|35954.4|35934.4|28
1651234150000|2022-04-29 12:09:10|35955.4|35935.4|35944|35924|35955.4|35935.4|35939.6|35919.6|28
1651234160000|2022-04-29 12:09:20|35942.8|35922.8|35949.3|35929.3|35950.6|35930.6|35942.8|35922.8|33
1651234170000|2022-04-29 12:09:30|35950.1|35930.1|35949.3|35929.3|35951.2|35931.2|35949.2|35929.2|25
1651234180000|2022-04-29 12:09:40|35948.6|35928.6|35948.8|35928.8|35949.6|35929.6|35948.1|35928.1|27
1651234190000|2022-04-29 12:09:50|35949|35929|35949.3|35929.3|35950.9|35930.9|35949|35929|27
1651234200000|2022-04-29 12:10:00|35949.9|35929.9|35953.1|35933.1|35953.8|35933.8|35949.9|35929.9|30
1651234210000|2022-04-29 12:10:10|35952.7|35932.7|35952|35932|35953.3|35933.3|35951.8|35931.8|18
1651234220000|2022-04-29 12:10:20|35952.3|35932.3|35950.7|35930.7|35952.3|35932.3|35950.4|35930.4|23
1651234230000|2022-04-29 12:10:30|35950.8|35930.8|35951.2|35931.2|35952.3|35932.3|35950.7|35930.7|25
1651234240000|2022-04-29 12:10:40|35952.4|35932.4|35952|35932|35952.6|35932.6|35950.1|35930.1|21
1651234250000|2022-04-29 12:10:50|35951.6|35931.6|35945.2|35925.2|35951.6|35931.6|35942.3|35922.3|37
1651234260000|2022-04-29 12:11:00|35944.4|35924.4|35944.1|35924.1|35945.6|35925.6|35943.1|35923.1|28
1651234270000|2022-04-29 12:11:10|35943.9|35923.9|35936.1|35916.1|35954.7|35926.2|35936.1|35897.9|33
1651234280000|2022-04-29 12:11:20|35936.8|35916.8|35939.7|35919.7|35942.3|35922.3|35936.8|35916.8|35
1651234290000|2022-04-29 12:11:30|35940.3|35920.3|35942.9|35922.9|35943.7|35923.7|35939.9|35919.9|31
1651234300000|2022-04-29 12:11:40|35943|35923|35941.9|35921.9|35944.1|35924.1|35941.8|35921.8|26
1651234310000|2022-04-29 12:11:50|35942.2|35922.2|35941.2|35921.2|35956|35923.3|35937.3|35899.2|32
1651234320000|2022-04-29 12:12:00|35942.1|35922.1|35956.8|35906.8|35958.8|35922.1|35942.1|35902.4|30
1651234330000|2022-04-29 12:12:10|35957.2|35907.2|35956|35906|35957.2|35907.2|35954.5|35904.5|27
1651234340000|2022-04-29 12:12:20|35955.7|35905.7|35941.3|35921.3|35956.3|35921.4|35939.9|35904.9|32
1651234350000|2022-04-29 12:12:30|35941.2|35921.2|35940.5|35920.5|35941.2|35921.2|35939|35919|24
1651234360000|2022-04-29 12:12:40|35940.7|35920.7|35943|35923|35943.4|35923.4|35939.5|35919.5|21
1651234370000|2022-04-29 12:12:50|35943.2|35923.2|35940.3|35920.3|35943.4|35923.4|35936.6|35916.6|22
1651234380000|2022-04-29 12:13:00|35939.7|35919.7|35934.7|35914.7|35956.6|35919.7|35934.7|35903.4|29
1651234390000|2022-04-29 12:13:10|35935|35915|35934.3|35914.3|35935.9|35915.9|35933.8|35913.8|30
1651234400000|2022-04-29 12:13:20|35934|35914|35935.1|35915.1|35936.8|35916.8|35934|35914|28
1651234410000|2022-04-29 12:13:30|35934.7|35914.7|35933.8|35913.8|35935|35915|35932.9|35912.9|24
1651234420000|2022-04-29 12:13:40|35933.5|35913.5|35935.8|35915.8|35939.7|35919.7|35933.3|35913.3|31
1651234430000|2022-04-29 12:13:50|35935.4|35915.4|35938.9|35918.9|35938.9|35918.9|35934.7|35914.7|29
1651234440000|2022-04-29 12:14:00|35951.8|35895.2|35960.7|35910.7|35960.8|35928.5|35938.3|35892.6|34
1651234450000|2022-04-29 12:14:10|35963.8|35906.3|35945.1|35925.1|35964.1|35927.9|35944.4|35905|29
1651234460000|2022-04-29 12:14:20|35944.8|35924.8|35948|35928|35948.6|35928.6|35944.8|35924.8|25
1651234470000|2022-04-29 12:14:30|35947.6|35927.6|35947.3|35927.3|35948.2|35928.2|35946.4|35926.4|27
1651234480000|2022-04-29 12:14:40|35947.4|35927.4|35947.6|35927.6|35948.7|35928.7|35945.3|35925.3|30
1651234490000|2022-04-29 12:14:50|35946.5|35926.5|35942.2|35922.2|35948.6|35928.6|35942|35922|31
1651234500000|2022-04-29 12:15:00|35941.6|35921.6|35943.6|35923.6|35943.6|35923.6|35940|35920|32
1651234510000|2022-04-29 12:15:10|35943|35923|35947|35927|35948.7|35928.7|35942.3|35922.3|37
1651234520000|2022-04-29 12:15:20|35948.1|35928.1|35948.7|35928.7|35949.8|35929.8|35946|35926|35
1651234530000|2022-04-29 12:15:30|35948.5|35928.5|35949.1|35929.1|35950.3|35930.3|35947.8|35927.8|35
1651234540000|2022-04-29 12:15:40|35946.1|35926.1|35946.6|35926.6|35949.7|35929.7|35944.2|35924.2|32
1651234550000|2022-04-29 12:15:50|35948.9|35928.9|35949.8|35929.8|35953.1|35933.1|35946.2|35926.2|33
1651234560000|2022-04-29 12:16:00|35950.4|35930.4|35953.9|35933.9|35954.8|35934.8|35950.1|35930.1|34
1651234570000|2022-04-29 12:16:10|35953.1|35933.1|35951.1|35931.1|35958.2|35938.2|35950.6|35930.6|40
1651234580000|2022-04-29 12:16:20|35953.6|35933.6|35952.7|35932.7|35956.8|35936.8|35952.1|35932.1|29
1651234590000|2022-04-29 12:16:30|35952.6|35932.6|35952.5|35932.5|35954.2|35934.2|35951.8|35931.8|27
1651234600000|2022-04-29 12:16:40|35952.7|35932.7|35955.2|35935.2|35956|35936|35951|35931|28
1651234610000|2022-04-29 12:16:50|35964.5|35944.5|35963|35943|35965.8|35945.8|35959.6|35939.6|33
1651234620000|2022-04-29 12:17:00|35966|35946|35963|35943|35967|35947|35960.2|35940.2|29
1651234630000|2022-04-29 12:17:10|35962.3|35942.3|35959.7|35939.7|35964|35944|35958.4|35938.4|34
1651234640000|2022-04-29 12:17:20|35959.5|35939.5|35959.9|35939.9|35963|35943|35957.9|35937.9|32
1651234650000|2022-04-29 12:17:30|35961.6|35941.6|35959.4|35939.4|35962.6|35942.6|35959.4|35939.4|28
1651234660000|2022-04-29 12:17:40|35958|35938|35961.6|35941.6|35964|35944|35958|35938|34
1651234670000|2022-04-29 12:17:50|35959.3|35939.3|35960.9|35940.9|35961.9|35941.9|35958.3|35938.3|31
1651234680000|2022-04-29 12:18:00|35961.5|35941.5|35954.8|35934.8|35961.9|35941.9|35950.9|35930.9|31
1651234690000|2022-04-29 12:18:10|35955|35935|35954.9|35934.9|35955.9|35935.9|35953.1|35933.1|26
1651234700000|2022-04-29 12:18:20|35954.5|35934.5|35958.9|35938.9|35961.5|35941.5|35954.3|35934.3|28
1651234710000|2022-04-29 12:18:30|35960|35940|35963.7|35943.7|35965.4|35945.4|35955.7|35935.7|27
1651234720000|2022-04-29 12:18:40|35967.7|35947.7|35963|35943|35967.7|35947.7|35963|35943|31
1651234730000|2022-04-29 12:18:50|35962.4|35942.4|35965.3|35945.3|35967.2|35947.2|35962.4|35942.4|31
1651234740000|2022-04-29 12:19:00|35965.4|35945.4|35996|35936.2|35996|35957.3|35964.2|35935.4|27
1651234750000|2022-04-29 12:19:10|35992.2|35942.2|35991.4|35932.9|35998.4|35956.4|35972.7|35932.9|33
1651234760000|2022-04-29 12:19:20|35990.3|35931.5|35989.3|35939.3|35993.7|35939.8|35986.4|35931.5|30
1651234770000|2022-04-29 12:19:30|35989.1|35939.1|35987.6|35937.6|35994|35953.1|35973.1|35927.6|32
1651234780000|2022-04-29 12:19:40|35988.7|35938.7|35987.5|35937.5|35991.2|35938.7|35984.7|35928.2|26
1651234790000|2022-04-29 12:19:50|35974.5|35954.5|35973.3|35953.3|35974.5|35954.5|35972|35952|25
1651234800000|2022-04-29 12:20:00|35973.2|35953.2|35981.8|35931.8|35987.6|35953.3|35968.5|35929.2|26
1651234810000|2022-04-29 12:20:10|35985.4|35927|35982.9|35932.9|35987.5|35934|35982|35925|30
1651234820000|2022-04-29 12:20:20|35982.7|35932.7|35983.5|35933.5|35984.5|35934.5|35982.2|35932.2|26
1651234830000|2022-04-29 12:20:30|35983.6|35933.6|35967.1|35947.1|35984.3|35947.1|35963.1|35933.3|30
1651234840000|2022-04-29 12:20:40|35965.7|35945.7|35975.3|35955.3|35975.3|35955.3|35965.4|35945.4|27
1651234850000|2022-04-29 12:20:50|35974.6|35954.6|35978.8|35958.8|35995.4|35959.9|35974.4|35930.8|29
1651234860000|2022-04-29 12:21:00|35993.1|35943.1|35977.8|35957.8|35996.5|35959.8|35974.5|35937.5|30
1651234870000|2022-04-29 12:21:10|35977.1|35957.1|35969.3|35949.3|35978.1|35958.1|35968|35948|28
1651234880000|2022-04-29 12:21:20|35968.8|35948.8|35971.2|35951.2|35981.4|35961.4|35968.3|35948.3|34
1651234890000|2022-04-29 12:21:30|35971.7|35951.7|35966.5|35946.5|35972.3|35952.3|35961.7|35941.7|37
1651234900000|2022-04-29 12:21:40|35966.4|35946.4|35980.5|35960.5|35988.3|35960.7|35965.5|35931.4|34
1651234910000|2022-04-29 12:21:50|35981.1|35961.1|35974.8|35954.8|35985.2|35965.2|35974.8|35954.8|32
1651234920000|2022-04-29 12:22:00|35975.3|35955.3|35980.4|35960.4|35980.4|35960.4|35974.5|35954.5|30
1651234930000|2022-04-29 12:22:10|35980.5|35960.5|35978.6|35958.6|35981.1|35961.1|35978.6|35958.6|22
1651234940000|2022-04-29 12:22:20|35977.2|35957.2|35977.9|35957.9|35980.5|35960.5|35975.3|35955.3|27
1651234950000|2022-04-29 12:22:30|35978.1|35958.1|35975.4|35955.4|35978.1|35958.1|35973.1|35953.1|31
1651234960000|2022-04-29 12:22:40|35975.3|35955.3|35973.9|35953.9|35976.6|35956.6|35973.5|35953.5|20
1651234970000|2022-04-29 12:22:50|35973.8|35953.8|35973.3|35953.3|35974.1|35954.1|35971.8|35951.8|28
1651234980000|2022-04-29 12:23:00|35973.6|35953.6|35972.2|35952.2|35975.9|35955.9|35972.2|35952.2|31
1651234990000|2022-04-29 12:23:10|35972.3|35952.3|35972.4|35952.4|35973.6|35953.6|35971.9|35951.9|26
1651235000000|2022-04-29 12:23:20|35972.7|35952.7|35972.7|35952.7|35972.7|35952.7|35971.5|35951.5|17
1651235010000|2022-04-29 12:23:30|35972.8|35952.8|35969.3|35949.3|35972.8|35952.8|35969.3|35949.3|31
1651235020000|2022-04-29 12:23:40|35969|35949|35972.1|35952.1|35972.1|35952.1|35967.9|35947.9|24
1651235030000|2022-04-29 12:23:50|35971.8|35951.8|35969.1|35949.1|35971.8|35951.8|35967.5|35947.5|30
1651235040000|2022-04-29 12:24:00|35966.3|35946.3|35964.2|35944.2|35969.1|35949.1|35962.7|35942.7|36
1651235050000|2022-04-29 12:24:10|35964.5|35944.5|35964.9|35944.9|35965.3|35945.3|35962.5|35942.5|30
1651235060000|2022-04-29 12:24:20|35965|35945|35964|35944|35965|35945|35961.7|35941.7|28
1651235070000|2022-04-29 12:24:30|35963.6|35943.6|35964.6|35944.6|35964.8|35944.8|35961.3|35941.3|29
1651235080000|2022-04-29 12:24:40|35964|35944|35961.9|35941.9|35966.7|35946.7|35959.6|35939.6|33
1651235090000|2022-04-29 12:24:50|35961.2|35941.2|35962.9|35942.9|35963|35943|35960.3|35940.3|35
1651235100000|2022-04-29 12:25:00|35961.7|35941.7|35961.6|35941.6|35967.4|35947.4|35961.6|35941.6|33
1651235110000|2022-04-29 12:25:10|35963.6|35943.6|35963|35943|35965.5|35945.5|35962.3|35942.3|33
1651235120000|2022-04-29 12:25:20|35962.7|35942.7|35963.2|35943.2|35964.7|35944.7|35962.2|35942.2|21
1651235130000|2022-04-29 12:25:30|35963.1|35943.1|35959.8|35939.8|35963.3|35943.3|35959.6|35939.6|20
1651235140000|2022-04-29 12:25:40|35960.7|35940.7|35964.2|35944.2|35964.5|35944.5|35960.4|35940.4|28
1651235150000|2022-04-29 12:25:50|35966|35946|35968.3|35948.3|35970.3|35950.3|35964.4|35944.4|31
1651235160000|2022-04-29 12:26:00|35962.3|35942.3|35958.2|35938.2|35972.9|35942.3|35954.6|35922.1|27
1651235170000|2022-04-29 12:26:10|35957.7|35937.7|35960.8|35940.8|35962.7|35942.7|35956.6|35936.6|29
1651235180000|2022-04-29 12:26:20|35962.2|35942.2|35958.5|35938.5|35962.2|35942.2|35957.3|35937.3|31
1651235190000|2022-04-29 12:26:30|35958.9|35938.9|35958.4|35938.4|35959.6|35939.6|35957.3|35937.3|23
1651235200000|2022-04-29 12:26:40|35958.7|35938.7|35956.3|35936.3|35958.7|35938.7|35955.2|35935.2|13
1651235210000|2022-04-29 12:26:50|35956.8|35936.8|35976.4|35926.4|35978.1|35940.7|35956.3|35926.4|12
1651235220000|2022-04-29 12:27:00|35982|35921.7|35973.7|35923.7|35987.7|35944.1|35959.3|35921.6|33
1651235230000|2022-04-29 12:27:10|35973.8|35923.8|35957.7|35937.7|35981.8|35940.7|35957|35923.2|29
1651235240000|2022-04-29 12:27:20|35957|35937|35963|35943|35963.4|35943.4|35957|35937|27
1651235250000|2022-04-29 12:27:30|35963.3|35943.3|35963.4|35943.4|35964.6|35944.6|35963.1|35943.1|21
1651235260000|2022-04-29 12:27:40|35963|35943|35959.6|35939.6|35963|35943|35956|35936|23
1651235270000|2022-04-29 12:27:50|35959.5|35939.5|35961.5|35941.5|35961.9|35941.9|35959.3|35939.3|23
1651235280000|2022-04-29 12:28:00|35961|35941|35966.7|35946.7|35969|35949|35960.9|35940.9|22
1651235290000|2022-04-29 12:28:10|35966.9|35946.9|35985.9|35935.9|35989.1|35952.2|35965.2|35932.9|14
1651235300000|2022-04-29 12:28:20|35986|35936|35968.3|35948.3|35986.1|35948.3|35964.8|35935.7|12
1651235310000|2022-04-29 12:28:30|35968.2|35948.2|35987.7|35937.7|35990.5|35949.3|35968.1|35928.8|19
1651235320000|2022-04-29 12:28:40|35987.3|35937.3|35969.4|35949.4|35988|35950.3|35967.5|35937|30
1651235330000|2022-04-29 12:28:50|35969.5|35949.5|35966.2|35946.2|35970.1|35950.1|35965.3|35945.3|17
1651235340000|2022-04-29 12:29:00|35967.6|35947.6|35972.3|35952.3|35972.3|35952.3|35965.9|35945.9|21
1651235350000|2022-04-29 12:29:10|35971.6|35951.6|35973.2|35953.2|35992.8|35956.9|35967.9|35934.3|26
1651235360000|2022-04-29 12:29:20|35973.4|35953.4|35969.9|35949.9|35973.6|35953.6|35968.8|35948.8|32
1651235370000|2022-04-29 12:29:30|35970.4|35950.4|35988.5|35938.5|35991|35956|35970|35938.5|29
1651235380000|2022-04-29 12:29:40|35990.5|35940.5|35977.9|35957.9|35990.5|35958.1|35971.3|35940.5|28
1651235390000|2022-04-29 12:29:50|35977.4|35957.4|35996.2|35924.7|36005.5|35957.4|35977.2|35924.7|32
1651235400000|2022-04-29 12:30:00|35997.7|35921.6|36003.9|35934.1|36021.8|35943.6|35993.4|35921.6|40
1651235410000|2022-04-29 12:30:10|36005.1|35936.5|35996.8|35921.2|36005.1|35936.5|35991|35919.1|40
1651235420000|2022-04-29 12:30:20|35989.1|35918.6|35967.9|35917.9|36006.6|35942|35952.5|35915.8|39
1651235430000|2022-04-29 12:30:30|35968.6|35918.6|35958.9|35938.9|35968.6|35944.8|35944.5|35918.6|40
1651235440000|2022-04-29 12:30:40|35957.8|35937.8|35953.4|35933.4|35963.1|35943.1|35950.6|35930.6|36
1651235450000|2022-04-29 12:30:50|35954.5|35934.5|35959.5|35939.5|35975.9|35942.8|35950.3|35912.5|36
1651235460000|2022-04-29 12:31:00|35959.4|35939.4|35956.3|35936.3|35959.7|35939.7|35956|35936|37
1651235470000|2022-04-29 12:31:10|35956|35936|35947.9|35927.9|35956|35936|35947.3|35927.3|36
1651235480000|2022-04-29 12:31:20|35948.1|35928.1|35946.4|35926.4|35948.7|35928.7|35945.6|35925.6|30
1651235490000|2022-04-29 12:31:30|35946.1|35926.1|35946.5|35926.5|35948.2|35928.2|35944.4|35924.4|35
1651235500000|2022-04-29 12:31:40|35946.4|35926.4|35946.6|35926.6|35946.9|35926.9|35944|35924|32
1651235510000|2022-04-29 12:31:50|35945.7|35925.7|35955.1|35935.1|35955.6|35935.6|35943.7|35923.7|33
1651235520000|2022-04-29 12:32:00|35955.8|35935.8|35956.3|35936.3|35957.8|35937.8|35955|35935|33
1651235530000|2022-04-29 12:32:10|35957.1|35937.1|35960.6|35940.6|35963.3|35943.3|35956.6|35936.6|33
1651235540000|2022-04-29 12:32:20|35960.2|35940.2|35961.5|35941.5|35962.8|35942.8|35960.2|35940.2|33
1651235550000|2022-04-29 12:32:30|35962|35942|35962|35942|35962.4|35942.4|35960.7|35940.7|26
1651235560000|2022-04-29 12:32:40|35962.6|35942.6|35960.1|35940.1|35963.4|35943.4|35960.1|35940.1|32
1651235570000|2022-04-29 12:32:50|35960.3|35940.3|35956.9|35936.9|35960.3|35940.3|35952.8|35932.8|35
1651235580000|2022-04-29 12:33:00|35956.8|35936.8|35972.7|35952.7|35972.9|35952.9|35956.8|35936.8|37
1651235590000|2022-04-29 12:33:10|35972.1|35952.1|35971.5|35951.5|35976.5|35956.5|35971.4|35951.4|40
1651235600000|2022-04-29 12:33:20|35971.1|35951.1|35968.3|35948.3|35971.1|35951.1|35966.9|35946.9|37
1651235610000|2022-04-29 12:33:30|35968|35948|35983.6|35963.6|35988.8|35968.8|35967.4|35947.4|36
1651235620000|2022-04-29 12:33:40|35984.1|35964.1|36005.9|35985.9|36007|35987|35984.1|35964.1|36
1651235630000|2022-04-29 12:33:50|36005.7|35985.7|36018.4|35998.4|36022.7|35998.4|36004|35972.7|39
1651235640000|2022-04-29 12:34:00|36023.5|36003.5|36044.2|36024.2|36064.1|36027.8|36023.5|36002.5|39
1651235650000|2022-04-29 12:34:10|36044.1|36024.1|36032.2|36012.2|36056.3|36024.1|36029.6|35990.5|37
1651235660000|2022-04-29 12:34:20|36031.5|36011.5|36030.7|36010.7|36032.7|36012.7|36029.4|36009.4|31
1651235670000|2022-04-29 12:34:30|36031.1|36011.1|36049.7|35999.7|36055.1|36021.1|36031.1|35994.7|39
1651235680000|2022-04-29 12:34:40|36048.9|35998.9|36028.8|36008.8|36050|36016.3|36028.4|35996.6|37
1651235690000|2022-04-29 12:34:50|36028.9|36008.9|36038.5|36018.5|36052|36018.5|36025|35995.7|38
1651235700000|2022-04-29 12:35:00|36039.5|36019.5|36047.5|36027.5|36047.9|36027.9|36038.9|36018.9|36
1651235710000|2022-04-29 12:35:10|36046.5|36026.5|36052.1|36032.1|36054.2|36034.2|36041|36021|39
1651235720000|2022-04-29 12:35:20|36052.9|36032.9|36048.8|36028.8|36053.2|36033.2|36046|36026|37
1651235730000|2022-04-29 12:35:30|36049.1|36029.1|36042.8|36022.8|36057.1|36037.1|36041.5|36021.5|39
1651235740000|2022-04-29 12:35:40|36046.6|36026.6|36054|36034|36054|36034|36044.6|36024.6|38
1651235750000|2022-04-29 12:35:50|36053.7|36033.7|36048.2|36028.2|36054.7|36034.7|36045.7|36025.7|35
1651235760000|2022-04-29 12:36:00|36049.2|36029.2|36053.9|36033.9|36055.6|36035.6|36048.6|36028.6|38
1651235770000|2022-04-29 12:36:10|36053.3|36033.3|36044|36024|36054.5|36034.5|36042.3|36022.3|35
1651235780000|2022-04-29 12:36:20|36043.7|36023.7|36041.5|36021.5|36047.2|36027.2|36040.4|36020.4|33
1651235790000|2022-04-29 12:36:30|36040.2|36020.2|36035.4|36015.4|36041.1|36021.1|36031.8|36011.8|39
1651235800000|2022-04-29 12:36:40|36036.6|36016.6|36036.6|36016.6|36037.4|36017.4|36034.5|36014.5|34
1651235810000|2022-04-29 12:36:50|36036.7|36016.7|36035.1|36015.1|36036.9|36016.9|36032.3|36012.3|25
1651235820000|2022-04-29 12:37:00|36035.2|36015.2|36040.7|36020.7|36041.9|36021.9|36034.8|36014.8|31
1651235830000|2022-04-29 12:37:10|36040.4|36020.4|36037.7|36017.7|36040.7|36020.7|36035.4|36015.4|35
1651235840000|2022-04-29 12:37:20|36038.4|36018.4|36043.2|36023.2|36044.1|36024.1|36037.5|36017.5|29
1651235850000|2022-04-29 12:37:30|36043.3|36023.3|36048.5|36028.5|36049.8|36029.8|36043.3|36023.3|24
1651235860000|2022-04-29 12:37:40|36048.4|36028.4|36043.3|36023.3|36048.4|36028.4|36039.4|36019.4|32
1651235870000|2022-04-29 12:37:50|36044|36024|36039.3|36019.3|36044.4|36024.4|36037.8|36017.8|32
1651235880000|2022-04-29 12:38:00|36037|36017|36031.4|36011.4|36037.4|36017.4|36031.4|36011.4|32
1651235890000|2022-04-29 12:38:10|36030.5|36010.5|36025.5|36005.5|36031.3|36011.3|36024.8|36004.8|36
1651235900000|2022-04-29 12:38:20|36025.9|36005.9|36021.9|36001.9|36028|36008|36021.3|36001.3|33
1651235910000|2022-04-29 12:38:30|36022.4|36002.4|36016.3|35996.3|36022.6|36002.6|36016.3|35996.3|32
1651235920000|2022-04-29 12:38:40|36015.4|35995.4|36015|35995|36015.8|35995.8|36014.2|35994.2|31
1651235930000|2022-04-29 12:38:50|36015.1|35995.1|36010|35990|36015.3|35995.3|36009|35989|33
1651235940000|2022-04-29 12:39:00|36009.6|35989.6|36025.8|36005.8|36025.8|36005.8|36009.6|35989.6|36
1651235950000|2022-04-29 12:39:10|36025.1|36005.1|36024.2|36004.2|36028.6|36008.6|36023.6|36003.6|34
1651235960000|2022-04-29 12:39:20|36024.6|36004.6|36023.2|36003.2|36025.4|36005.4|36022.7|36002.7|26
1651235970000|2022-04-29 12:39:30|36023|36003|36025.1|36005.1|36025.1|36005.1|36020.9|36000.9|27
1651235980000|2022-04-29 12:39:40|36024.4|36004.4|36028.4|36008.4|36028.5|36008.5|36024.4|36004.4|32
1651235990000|2022-04-29 12:39:50|36028.7|36008.7|36029.2|36009.2|36031.5|36011.5|36028|36008|29
1651236000000|2022-04-29 12:40:00|36029.3|36009.3|36030|36010|36030.8|36010.8|36027.5|36007.5|31
1651236010000|2022-04-29 12:40:10|36030.5|36010.5|36030.6|36010.6|36030.6|36010.6|36024.3|36004.3|25
1651236020000|2022-04-29 12:40:20|36030.5|36010.5|36026.3|36006.3|36031.2|36011.2|36025.3|36005.3|28
1651236030000|2022-04-29 12:40:30|36026.5|36006.5|36032.1|36012.1|36032.1|36012.1|36026.5|36006.5|33
1651236040000|2022-04-29 12:40:40|36032.3|36012.3|36033.1|36013.1|36033.1|36013.1|36028.7|36008.7|31
1651236050000|2022-04-29 12:40:50|36033.2|36013.2|36018.2|35998.2|36033.2|36013.2|36016.2|35996.2|38
1651236060000|2022-04-29 12:41:00|36016.8|35996.8|36007.4|35987.4|36022.8|35996.8|36005.4|35972.8|32
1651236070000|2022-04-29 12:41:10|36008.7|35988.7|36008.6|35988.6|36009.9|35989.9|36005.5|35985.5|34
1651236080000|2022-04-29 12:41:20|36008.5|35988.5|36006.8|35986.8|36009.3|35989.3|36005.2|35985.2|33
1651236090000|2022-04-29 12:41:30|36007.3|35987.3|36013.2|35993.2|36014.2|35994.2|36007|35987|30
1651236100000|2022-04-29 12:41:40|36012.7|35992.7|36007.6|35987.6|36012.8|35992.8|36007.6|35987.6|31
1651236110000|2022-04-29 12:41:50|36007.7|35987.7|36014.6|35994.6|36015.8|35995.8|36006.6|35986.6|24
1651236120000|2022-04-29 12:42:00|36013.7|35993.7|36011|35991|36022|36002|36011|35991|27
1651236130000|2022-04-29 12:42:10|36011.8|35991.8|36007.1|35987.1|36011.8|35991.8|36006.1|35986.1|33
1651236140000|2022-04-29 12:42:20|36006.5|35986.5|35984.9|35964.9|36006.5|35986.5|35984.9|35950.5|38
1651236150000|2022-04-29 12:42:30|35985.4|35965.4|35986.1|35966.1|35987.3|35967.3|35983.3|35963.3|28
1651236160000|2022-04-29 12:42:40|35986.5|35966.5|35990.4|35970.4|35992|35972|35985.9|35965.9|31
1651236170000|2022-04-29 12:42:50|35990.8|35970.8|35989|35969|36013.7|35974.3|35989|35954.9|36
1651236180000|2022-04-29 12:43:00|35989.5|35969.5|35997.1|35977.1|35999.1|35979.1|35988|35968|33
1651236190000|2022-04-29 12:43:10|35997.2|35977.2|36026.4|35967.8|36039.7|35985.1|35996.1|35955|34
1651236200000|2022-04-29 12:43:20|36026.3|35964.8|36008|35958|36026.3|35976.1|35994.5|35951.8|38
1651236210000|2022-04-29 12:43:30|36015.1|35953.5|36015.3|35953.3|36016.6|35974.3|35986.3|35949.4|38
1651236220000|2022-04-29 12:43:40|36008.5|35958.5|36017.4|35958.2|36022|35977|35995.2|35953|37
1651236230000|2022-04-29 12:43:50|36012.3|35962.3|36012.8|35962.8|36017.5|35962.8|36012.2|35956.8|30
1651236240000|2022-04-29 12:44:00|36016.9|35958.7|36017|35967|36026.8|35978.8|35998.8|35958.7|30
1651236250000|2022-04-29 12:44:10|36016.6|35966.6|36019.1|35960.3|36021.5|35966.7|36014|35960.3|32
1651236260000|2022-04-29 12:44:20|36018.8|35961.1|36015.9|35965.9|36018.8|35966.3|36011.3|35961.1|30
1651236270000|2022-04-29 12:44:30|36015.3|35965.3|36006.4|35956.4|36015.4|35977.3|35990|35952.6|25
1651236280000|2022-04-29 12:44:40|36006.9|35956.9|35985|35965|36006.9|35966.9|35983.6|35955.4|31
1651236290000|2022-04-29 12:44:50|35985.8|35965.8|35984.3|35964.3|35989.6|35969.6|35983.8|35963.8|31
1651236300000|2022-04-29 12:45:00|35984.5|35964.5|35999.4|35949.4|35999.5|35970.6|35983|35949.2|37
1651236310000|2022-04-29 12:45:10|35999|35949|35998.3|35948.3|36000|35950|35997.6|35947.6|29
1651236320000|2022-04-29 12:45:20|35997.9|35947.9|35998.4|35948.4|35998.5|35948.5|35994.8|35944.8|22
1651236330000|2022-04-29 12:45:30|35998.9|35948.9|35984.3|35964.3|36009|35967.1|35984.3|35948.3|27
1651236340000|2022-04-29 12:45:40|35985.2|35965.2|35983.3|35963.3|35986.2|35966.2|35982.8|35962.8|23
1651236350000|2022-04-29 12:45:50|35982.9|35962.9|35983.7|35963.7|36001.5|35964.2|35981.2|35945.1|28
1651236360000|2022-04-29 12:46:00|35983.4|35963.4|36003.4|35953.4|36007.4|35970.4|35983.4|35950.9|30
1651236370000|2022-04-29 12:46:10|36003.5|35953.5|35990.5|35970.5|36013.4|35974.5|35988.8|35953.1|27
1651236380000|2022-04-29 12:46:20|35987.7|35967.7|36012|35955.3|36013.8|35973.6|35986.4|35954.6|29
1651236390000|2022-04-29 12:46:30|35991|35971|35988.8|35968.8|36009|35971.4|35988.5|35951.4|28
1651236400000|2022-04-29 12:46:40|35988.7|35968.7|35990.5|35970.5|35991.1|35971.1|35988.4|35968.4|27
1651236410000|2022-04-29 12:46:50|35990.7|35970.7|36011.7|35951.1|36012.6|35973.7|35989.5|35951.1|24
1651236420000|2022-04-29 12:47:00|36017.3|35948.6|35983.4|35963.4|36017.3|35967.3|35982.7|35948.6|32
1651236430000|2022-04-29 12:47:10|35983|35963|35983.1|35963.1|35985.6|35965.6|35980.8|35960.8|30
1651236440000|2022-04-29 12:47:20|35982.9|35962.9|35983|35963|35983.4|35963.4|35980.4|35960.4|27
1651236450000|2022-04-29 12:47:30|35982.8|35962.8|35979.9|35959.9|35982.8|35962.8|35975.9|35955.9|34
1651236460000|2022-04-29 12:47:40|35979.4|35959.4|35978.9|35958.9|35983.8|35963.8|35977.8|35957.8|36
1651236470000|2022-04-29 12:47:50|35977.3|35957.3|35975.9|35955.9|35979.5|35959.5|35973.2|35953.2|33
1651236480000|2022-04-29 12:48:00|35976.6|35956.6|35975.5|35955.5|35977.2|35957.2|35974.2|35954.2|31
1651236490000|2022-04-29 12:48:10|35975|35955|35973.2|35953.2|35975.2|35955.2|35973.1|35953.1|24
1651236500000|2022-04-29 12:48:20|35973.8|35953.8|35976.3|35956.3|35979.3|35959.3|35970.1|35950.1|25
1651236510000|2022-04-29 12:48:30|35975.4|35955.4|35969.2|35949.2|35977|35957|35969.2|35949.2|31
1651236520000|2022-04-29 12:48:40|35969.1|35949.1|35965|35945|35969.9|35949.9|35964.5|35944.5|33
1651236530000|2022-04-29 12:48:50|35963.5|35943.5|35960.8|35940.8|35964.5|35944.5|35959.1|35939.1|33
1651236540000|2022-04-29 12:49:00|35961.2|35941.2|35963.6|35943.6|35965.2|35945.2|35961.2|35941.2|30
1651236550000|2022-04-29 12:49:10|35963.3|35943.3|35962.1|35942.1|35964|35944|35961.1|35941.1|20
1651236560000|2022-04-29 12:49:20|35963.3|35943.3|35964.6|35944.6|35966.6|35946.6|35960.4|35940.4|33
1651236570000|2022-04-29 12:49:30|35965.3|35945.3|35966.4|35946.4|35970.3|35950.3|35965.3|35945.3|30
1651236580000|2022-04-29 12:49:40|35966.9|35946.9|35969.7|35949.7|35970.2|35950.2|35966.9|35946.9|22
1651236590000|2022-04-29 12:49:50|35969.4|35949.4|35970|35950|35975|35955|35964.2|35944.2|30
1651236600000|2022-04-29 12:50:00|35969.9|35949.9|35972.5|35952.5|35974.1|35954.1|35967.5|35947.5|36
1651236610000|2022-04-29 12:50:10|35970.6|35950.6|35973.9|35953.9|35973.9|35953.9|35968.3|35948.3|33
1651236620000|2022-04-29 12:50:20|35973.8|35953.8|35974.8|35954.8|35975.3|35955.3|35972.9|35952.9|30
1651236630000|2022-04-29 12:50:30|35974.1|35954.1|35977|35957|35977.7|35957.7|35970|35950|29
1651236640000|2022-04-29 12:50:40|35977.4|35957.4|35974|35954|35979.3|35959.3|35974|35954|29
1651236650000|2022-04-29 12:50:50|35973.5|35953.5|35972.3|35952.3|35974.3|35954.3|35969.5|35949.5|33
1651236660000|2022-04-29 12:51:00|35972.7|35952.7|35974.1|35954.1|35974.7|35954.7|35968.6|35948.6|31
1651236670000|2022-04-29 12:51:10|35973.8|35953.8|35979.5|35959.5|35981.7|35961.7|35973.7|35953.7|36
1651236680000|2022-04-29 12:51:20|35980.3|35960.3|35980.1|35960.1|36005.5|35970.1|35978.8|35948.2|35
1651236690000|2022-04-29 12:51:30|35981.5|35961.5|35977.3|35957.3|35997.1|35962.7|35975.9|35940.1|31
1651236700000|2022-04-29 12:51:40|35978.3|35958.3|35975.9|35955.9|35979.7|35959.7|35975.3|35955.3|25
1651236710000|2022-04-29 12:51:50|35976.1|35956.1|35974.8|35954.8|35976.5|35956.5|35973.9|35953.9|33
1651236720000|2022-04-29 12:52:00|35974.7|35954.7|35975.3|35955.3|35976.4|35956.4|35971.6|35951.6|36
1651236730000|2022-04-29 12:52:10|35975.1|35955.1|35969.9|35949.9|35975.1|35955.1|35968.6|35948.6|29
1651236740000|2022-04-29 12:52:20|35970.4|35950.4|35975|35955|35975.5|35955.5|35970.4|35950.4|29
1651236750000|2022-04-29 12:52:30|35969.6|35949.6|35969|35949|35971.8|35951.8|35968|35948|30
1651236760000|2022-04-29 12:52:40|35969.4|35949.4|35971.1|35951.1|35972.7|35952.7|35966.2|35946.2|35
1651236770000|2022-04-29 12:52:50|35969.9|35949.9|35965.6|35945.6|35972.3|35952.3|35963.6|35943.6|32
1651236780000|2022-04-29 12:53:00|35966.2|35946.2|35966.1|35946.1|35970.4|35950.4|35965.4|35945.4|28
1651236790000|2022-04-29 12:53:10|35965.8|35945.8|35978.4|35958.4|35978.4|35958.4|35965.8|35945.8|32
1651236800000|2022-04-29 12:53:20|35972|35952|35978.2|35958.2|35979.3|35959.3|35972|35952|31
1651236810000|2022-04-29 12:53:30|35978.6|35958.6|35975.6|35955.6|35979.9|35959.9|35974.3|35954.3|28
1651236820000|2022-04-29 12:53:40|35976|35956|35974.5|35954.5|35979.8|35959.8|35971.2|35951.2|35
1651236830000|2022-04-29 12:53:50|35976.5|35956.5|35977.3|35957.3|35978.6|35958.6|35970.6|35950.6|32
1651236840000|2022-04-29 12:54:00|35976.7|35956.7|35980|35960|35980|35960|35975.6|35955.6|30
1651236850000|2022-04-29 12:54:10|35977|35957|35972.9|35952.9|35978.9|35958.9|35970.5|35950.5|33
1651236860000|2022-04-29 12:54:20|35972.4|35952.4|35971.1|35951.1|35974.5|35954.5|35970.8|35950.8|28
1651236870000|2022-04-29 12:54:30|35969.7|35949.7|35971.5|35951.5|35972.8|35952.8|35969.4|35949.4|31
1651236880000|2022-04-29 12:54:40|35971.6|35951.6|35971.7|35951.7|35971.9|35951.9|35970.6|35950.6|24
1651236890000|2022-04-29 12:54:50|35972|35952|35969.8|35949.8|35972.6|35952.6|35969.7|35949.7|23
1651236900000|2022-04-29 12:55:00|35970.4|35950.4|35966.9|35946.9|35971.2|35951.2|35966.3|35946.3|28
1651236910000|2022-04-29 12:55:10|35965.6|35945.6|35951.1|35931.1|35968.9|35945.6|35945.8|35903.1|31
1651236920000|2022-04-29 12:55:20|35948.6|35928.6|35959.6|35893|35972.1|35933.3|35932.9|35888|35
1651236930000|2022-04-29 12:55:30|35949.3|35899.3|35925.2|35905.2|35954.5|35912.8|35925|35887|31
1651236940000|2022-04-29 12:55:40|35925.4|35905.4|35922.4|35902.4|35948.5|35905.5|35922.4|35884.9|33
1651236950000|2022-04-29 12:55:50|35926.2|35906.2|35925.7|35905.7|35946.1|35907.2|35922.8|35887.7|31
1651236960000|2022-04-29 12:56:00|35926.3|35906.3|35940.5|35890.5|35958.3|35908.6|35926|35881.8|33
1651236970000|2022-04-29 12:56:10|35949.7|35880.9|35911.3|35891.3|35949.7|35908.4|35911.1|35880.9|39
1651236980000|2022-04-29 12:56:20|35911.8|35891.8|35917.1|35897.1|35938.9|35897.3|35911.2|35877.1|35
1651236990000|2022-04-29 12:56:30|35916.9|35896.9|35909.3|35889.3|35918.9|35898.9|35909.3|35889.3|31
1651237000000|2022-04-29 12:56:40|35910.4|35890.4|35904.9|35884.9|35910.8|35890.8|35904.3|35884.3|31
1651237010000|2022-04-29 12:56:50|35905.5|35885.5|35900.8|35880.8|35905.6|35885.6|35900.1|35880.1|31
1651237020000|2022-04-29 12:57:00|35900.9|35880.9|35914|35843.1|35919.1|35881.9|35879.6|35839.4|38
1651237030000|2022-04-29 12:57:10|35915.2|35842.5|35906.9|35846.8|35918|35854.2|35904.1|35840.3|35
1651237040000|2022-04-29 12:57:20|35905.2|35846.9|35896.4|35846.4|35919.5|35858.4|35878.4|35833.9|29
1651237050000|2022-04-29 12:57:30|35896.2|35846.2|35882.9|35862.9|35896.7|35863.4|35878.4|35846.2|30
1651237060000|2022-04-29 12:57:40|35882.7|35862.7|35909.1|35846.7|35909.1|35868.5|35881.7|35846.7|32
1651237070000|2022-04-29 12:57:50|35903|35853|35902.1|35852.1|35910.9|35854.9|35901.8|35842.8|39
1651237080000|2022-04-29 12:58:00|35902.2|35852.2|35866.2|35846.2|35906.7|35865.8|35866.2|35845.6|34
1651237090000|2022-04-29 12:58:10|35868.3|35848.3|35872.8|35852.8|35881.4|35861.4|35860.8|35840.8|35
1651237100000|2022-04-29 12:58:20|35872.6|35852.6|35875.9|35855.9|35899|35856|35862.9|35838|34
1651237110000|2022-04-29 12:58:30|35876.3|35856.3|35877.8|35857.8|35880.1|35860.1|35875|35855|33
1651237120000|2022-04-29 12:58:40|35878.5|35858.5|35864.2|35844.2|35879.8|35859.8|35862.7|35842.7|35
1651237130000|2022-04-29 12:58:50|35864.4|35844.4|35867.7|35847.7|35868.6|35848.6|35863.4|35843.4|33
1651237140000|2022-04-29 12:59:00|35868.4|35848.4|35882.6|35862.6|35886.5|35866.5|35867.8|35847.8|39
1651237150000|2022-04-29 12:59:10|35882.4|35862.4|35881.5|35861.5|35882.6|35862.6|35879.9|35859.9|32
1651237160000|2022-04-29 12:59:20|35881.6|35861.6|35885.1|35865.1|35885.1|35865.1|35881.6|35861.6|28
1651237170000|2022-04-29 12:59:30|35885.6|35865.6|35882.4|35862.4|35885.6|35865.6|35880.4|35860.4|29
1651237180000|2022-04-29 12:59:40|35881.4|35861.4|35882.8|35862.8|35883.4|35863.4|35878.9|35858.9|32
1651237190000|2022-04-29 12:59:50|35881.9|35861.9|35885.4|35865.4|35885.4|35865.4|35880.5|35860.5|25
1651237200000|2022-04-29 13:00:00|35885.5|35865.5|35893.3|35873.3|35893.6|35873.6|35885.5|35865.5|30
1651237210000|2022-04-29 13:00:10|35892.9|35872.9|35889.3|35869.3|35894.1|35874.1|35887.2|35867.2|31
1651237220000|2022-04-29 13:00:20|35889.5|35869.5|35890.5|35870.5|35893.3|35873.3|35888.5|35868.5|32
1651237230000|2022-04-29 13:00:30|35890.7|35870.7|35908.7|35888.7|35909.3|35889.3|35890.7|35870.7|36
1651237240000|2022-04-29 13:00:40|35909.3|35889.3|35910.2|35890.2|35913.7|35893.7|35907.5|35887.5|35
1651237250000|2022-04-29 13:00:50|35909.9|35889.9|35934.2|35914.2|35937.7|35917.7|35909.9|35889.9|36
1651237260000|2022-04-29 13:01:00|35934.3|35914.3|35934.9|35914.9|35936.7|35916.7|35927.3|35907.3|35
1651237270000|2022-04-29 13:01:10|35933.5|35913.5|35938.7|35918.7|35938.7|35918.7|35931|35911|33
1651237280000|2022-04-29 13:01:20|35938.8|35918.8|35953.5|35933.5|35958.9|35938.9|35938.8|35918.8|39
1651237290000|2022-04-29 13:01:30|35953.6|35933.6|35959.1|35909.1|35963.4|35933.6|35942.6|35905.7|36
1651237300000|2022-04-29 13:01:40|35944.2|35924.2|35964.3|35914.3|35970.9|35931.1|35942.5|35904.3|38
1651237310000|2022-04-29 13:01:50|35964.8|35914.8|35942.2|35922.2|35968|35930.1|35936.3|35902.8|40
1651237320000|2022-04-29 13:02:00|35942.7|35922.7|35957.3|35937.3|35958.9|35938.9|35941|35921|38
1651237330000|2022-04-29 13:02:10|35957.9|35937.9|35954.8|35934.8|35958.5|35938.5|35952.8|35932.8|33
1651237340000|2022-04-29 13:02:20|35954.5|35934.5|35948.8|35928.8|35956.9|35936.9|35943.3|35923.3|32
1651237350000|2022-04-29 13:02:30|35947.8|35927.8|35954.1|35934.1|35955.7|35935.7|35946.7|35926.7|30
1651237360000|2022-04-29 13:02:40|35954.3|35934.3|35935|35915|35954.8|35934.8|35935|35915|33
1651237370000|2022-04-29 13:02:50|35936.4|35916.4|35953.2|35895.9|35954.9|35916.4|35936.4|35893|35
1651237380000|2022-04-29 13:03:00|35949.9|35899.9|35939.3|35889.3|35951.7|35910.7|35925.8|35879.6|34
1651237390000|2022-04-29 13:03:10|35938.5|35888.5|35938.3|35888.3|35944.7|35891|35937.1|35884.4|27
1651237400000|2022-04-29 13:03:20|35938.1|35888.1|35935.9|35885.9|35940.4|35890.4|35934.2|35876.8|30
1651237410000|2022-04-29 13:03:30|35933.8|35883.8|35907|35887|35937.9|35898.2|35907|35879.1|29
1651237420000|2022-04-29 13:03:40|35904.7|35884.7|35918.2|35861.5|35928.9|35885.8|35894.9|35858.1|31
1651237430000|2022-04-29 13:03:50|35916.9|35859.5|35911.1|35861.1|35917.1|35877.2|35893.5|35858.8|29
1651237440000|2022-04-29 13:04:00|35911|35861|35900.1|35880.1|35913.7|35882.9|35897|35859.8|31
1651237450000|2022-04-29 13:04:10|35903.2|35883.2|35900.8|35880.8|35905|35885|35899.3|35879.3|34
1651237460000|2022-04-29 13:04:20|35900.3|35880.3|35915|35865|35920|35882.5|35899.9|35861.3|28
1651237470000|2022-04-29 13:04:30|35914.8|35864.8|35912.3|35862.3|35924|35879.4|35898.6|35854.6|31
1651237480000|2022-04-29 13:04:40|35912.5|35862.5|35908.9|35858.9|35913.4|35876.7|35890|35852|28
1651237490000|2022-04-29 13:04:50|35908.5|35858.5|35894.4|35874.4|35908.8|35879.8|35891.8|35857.8|32
1651237500000|2022-04-29 13:05:00|35894.1|35874.1|35887.6|35867.6|35894.3|35874.3|35887.6|35867.6|33
1651237510000|2022-04-29 13:05:10|35905.7|35848.6|35888|35868|35910|35871.5|35886.8|35848.6|28
1651237520000|2022-04-29 13:05:20|35887.7|35867.7|35879.9|35859.9|35889.1|35869.1|35878.6|35858.6|32
1651237530000|2022-04-29 13:05:30|35878.5|35858.5|35877.9|35857.9|35881.6|35861.6|35876|35856|26
1651237540000|2022-04-29 13:05:40|35877.5|35857.5|35860.3|35840.3|35886|35858.1|35857.8|35824.2|35
1651237550000|2022-04-29 13:05:50|35855.4|35835.4|35856.2|35836.2|35860.7|35840.7|35852.2|35832.2|34
1651237560000|2022-04-29 13:06:00|35856.9|35836.9|35859.3|35839.3|35859.4|35839.4|35854.1|35834.1|32
1651237570000|2022-04-29 13:06:10|35858.9|35838.9|35841.1|35821.1|35859|35839|35841.1|35821.1|36
1651237580000|2022-04-29 13:06:20|35843.3|35823.3|35838.5|35818.5|35843.3|35823.3|35831.7|35811.7|31
1651237590000|2022-04-29 13:06:30|35837.3|35817.3|35846.3|35826.3|35847.1|35827.1|35837.3|35817.3|32
1651237600000|2022-04-29 13:06:40|35845.5|35825.5|35840.9|35820.9|35848|35828|35840|35820|32
1651237610000|2022-04-29 13:06:50|35840.3|35820.3|35837.4|35817.4|35840.7|35820.7|35835.8|35815.8|32
1651237620000|2022-04-29 13:07:00|35837.8|35817.8|35849.2|35829.2|35855.3|35835.3|35833.8|35813.8|38
1651237630000|2022-04-29 13:07:10|35850.9|35830.9|35849.6|35829.6|35851.2|35831.2|35845.2|35825.2|34
1651237640000|2022-04-29 13:07:20|35850.2|35830.2|35854|35834|35854.4|35834.4|35846.3|35826.3|33
1651237650000|2022-04-29 13:07:30|35852.1|35832.1|35846.6|35826.6|35853.2|35833.2|35843.3|35823.3|35
1651237660000|2022-04-29 13:07:40|35848.3|35828.3|35855|35835|35857.8|35837.8|35846.3|35826.3|34
1651237670000|2022-04-29 13:07:50|35855.6|35835.6|35855.3|35835.3|35859.8|35839.8|35851.7|35831.7|29
1651237680000|2022-04-29 13:08:00|35854.5|35834.5|35852.4|35832.4|35856.9|35836.9|35850.1|35830.1|34
1651237690000|2022-04-29 13:08:10|35855.1|35835.1|35858.1|35838.1|35858.1|35838.1|35851.4|35831.4|35
1651237700000|2022-04-29 13:08:20|35858.4|35838.4|35852.7|35832.7|35858.4|35838.4|35850.1|35830.1|28
1651237710000|2022-04-29 13:08:30|35852.8|35832.8|35852.5|35832.5|35856.4|35836.4|35850.6|35830.6|27
1651237720000|2022-04-29 13:08:40|35851.9|35831.9|35846.8|35826.8|35855.7|35835.7|35846.8|35826.8|25
1651237730000|2022-04-29 13:08:50|35846.7|35826.7|35851.6|35831.6|35853.1|35833.1|35844.8|35824.8|25
1651237740000|2022-04-29 13:09:00|35853.1|35833.1|35860.7|35840.7|35860.7|35840.7|35850.6|35830.6|29
1651237750000|2022-04-29 13:09:10|35862.5|35842.5|35859.5|35839.5|35862.7|35842.7|35855.7|35835.7|32
1651237760000|2022-04-29 13:09:20|35860.8|35840.8|35863.7|35843.7|35867.3|35847.3|35859.4|35839.4|30
1651237770000|2022-04-29 13:09:30|35866.6|35846.6|35866|35846|35868.1|35848.1|35863.1|35843.1|27
1651237780000|2022-04-29 13:09:40|35865.6|35845.6|35858.1|35838.1|35866|35846|35858|35838|26
1651237790000|2022-04-29 13:09:50|35859.7|35839.7|35869.8|35849.8|35870.7|35850.7|35859.7|35839.7|33
1651237800000|2022-04-29 13:10:00|35869.1|35849.1|35878|35858|35879.3|35859.3|35868.6|35848.6|37
1651237810000|2022-04-29 13:10:10|35878.3|35858.3|35886.3|35866.3|35888.1|35868.1|35877|35857|32
1651237820000|2022-04-29 13:10:20|35885.5|35865.5|35884.3|35864.3|35887.3|35867.3|35880.9|35860.9|34
1651237830000|2022-04-29 13:10:30|35883.8|35863.8|35881.1|35861.1|35883.8|35863.8|35878.2|35858.2|34
1651237840000|2022-04-29 13:10:40|35881|35861|35901.4|35881.4|35909.9|35889.9|35879.4|35859.4|39
1651237850000|2022-04-29 13:10:50|35900.9|35880.9|35920.5|35870.5|35923|35886.9|35898.7|35859.8|33
1651237860000|2022-04-29 13:11:00|35921.8|35871.8|35912.3|35892.3|35921.8|35893.5|35903.5|35866.6|38
1651237870000|2022-04-29 13:11:10|35912|35892|35903.3|35883.3|35924.5|35893.3|35899.1|35867.3|34
1651237880000|2022-04-29 13:11:20|35903|35883|35896.2|35876.2|35916.6|35884.3|35894.7|35866.2|34
1651237890000|2022-04-29 13:11:30|35897.1|35877.1|35895.4|35875.4|35897.4|35877.4|35892.1|35872.1|27
1651237900000|2022-04-29 13:11:40|35893.8|35873.8|35888.4|35868.4|35910.7|35875.3|35888|35852.7|35
1651237910000|2022-04-29 13:11:50|35888.6|35868.6|35885|35865|35903.6|35869.7|35884|35846.7|34
1651237920000|2022-04-29 13:12:00|35884.4|35864.4|35881.1|35861.1|35885.9|35865.9|35878.8|35858.8|30
1651237930000|2022-04-29 13:12:10|35881.7|35861.7|35879.9|35859.9|35882.2|35862.2|35879.9|35859.9|23
1651237940000|2022-04-29 13:12:20|35880.6|35860.6|35879.9|35859.9|35880.9|35860.9|35878.7|35858.7|23
1651237950000|2022-04-29 13:12:30|35880|35860|35889|35869|35889.7|35869.7|35875.7|35855.7|32
1651237960000|2022-04-29 13:12:40|35888.5|35868.5|35885.3|35865.3|35888.7|35868.7|35883.2|35863.2|35
1651237970000|2022-04-29 13:12:50|35885.6|35865.6|35875.2|35855.2|35885.6|35865.6|35875.2|35855.2|30
1651237980000|2022-04-29 13:13:00|35875.7|35855.7|35871.3|35851.3|35878.2|35858.2|35869.1|35849.1|34
1651237990000|2022-04-29 13:13:10|35869.8|35849.8|35864.7|35844.7|35871.6|35851.6|35862.2|35842.2|36
1651238000000|2022-04-29 13:13:20|35863.8|35843.8|35880|35860|35880|35860|35863.5|35843.5|38
1651238010000|2022-04-29 13:13:30|35878.9|35858.9|35876.6|35856.6|35881.5|35861.5|35874.6|35854.6|34
1651238020000|2022-04-29 13:13:40|35876.3|35856.3|35874.5|35854.5|35878.2|35858.2|35864.1|35844.1|30
1651238030000|2022-04-29 13:13:50|35875.5|35855.5|35878.9|35858.9|35879.7|35859.7|35873.5|35853.5|35
1651238040000|2022-04-29 13:14:00|35878.1|35858.1|35885.6|35865.6|35887.8|35867.8|35878.1|35858.1|36
1651238050000|2022-04-29 13:14:10|35884.1|35864.1|35884.4|35864.4|35889.5|35869.5|35881.6|35861.6|33
1651238060000|2022-04-29 13:14:20|35886|35866|35887.6|35867.6|35889.8|35869.8|35884.5|35864.5|29
1651238070000|2022-04-29 13:14:30|35887.3|35867.3|35887.7|35867.7|35893.2|35873.2|35879.3|35859.3|36
1651238080000|2022-04-29 13:14:40|35892.4|35872.4|35896.8|35876.8|35900.8|35880.8|35889.1|35869.1|36
1651238090000|2022-04-29 13:14:50|35896.4|35876.4|35899.7|35879.7|35899.7|35879.7|35895.4|35875.4|26
1651238100000|2022-04-29 13:15:00|35898.5|35878.5|35904.1|35884.1|35922.2|35887.4|35898.5|35862.4|32
1651238110000|2022-04-29 13:15:10|35904.3|35884.3|35907|35887|35908.3|35888.3|35902.4|35882.4|28
1651238120000|2022-04-29 13:15:20|35907.5|35887.5|35910|35890|35912.6|35892.6|35905.3|35885.3|33
1651238130000|2022-04-29 13:15:30|35907.9|35887.9|35907|35887|35909.2|35889.2|35903|35883|31
1651238140000|2022-04-29 13:15:40|35907.1|35887.1|35923.1|35903.1|35924.1|35904.1|35905.4|35885.4|36
1651238150000|2022-04-29 13:15:50|35921.6|35901.6|35913.3|35893.3|35929.8|35901.6|35911.4|35871.3|34
1651238160000|2022-04-29 13:16:00|35913.6|35893.6|35904.4|35884.4|35913.6|35893.6|35904.3|35884.3|37
1651238170000|2022-04-29 13:16:10|35903.3|35883.3|35902.5|35882.5|35904.4|35884.4|35896.8|35876.8|35
1651238180000|2022-04-29 13:16:20|35902|35882|35920.8|35870.8|35921.9|35887.4|35901.4|35865.6|27
1651238190000|2022-04-29 13:16:30|35919.7|35869.7|35898.9|35878.9|35920|35885.7|35898.9|35868.5|31
1651238200000|2022-04-29 13:16:40|35901|35881|35902.7|35882.7|35903.7|35883.7|35900.7|35880.7|28
1651238210000|2022-04-29 13:16:50|35902.5|35882.5|35905.4|35885.4|35909.2|35889.2|35900.9|35880.9|28
1651238220000|2022-04-29 13:17:00|35904.1|35884.1|35895.2|35875.2|35905.1|35885.1|35892.4|35872.4|36
1651238230000|2022-04-29 13:17:10|35894.8|35874.8|35895.1|35875.1|35896|35876|35894|35874|28
1651238240000|2022-04-29 13:17:20|35894.2|35874.2|35893.9|35873.9|35895.4|35875.4|35893.4|35873.4|27
1651238250000|2022-04-29 13:17:30|35894|35874|35890|35870|35894|35874|35883.6|35863.6|31
1651238260000|2022-04-29 13:17:40|35888.5|35868.5|35885.9|35865.9|35890|35870|35885.9|35865.9|25
1651238270000|2022-04-29 13:17:50|35887.6|35867.6|35888.5|35868.5|35895.1|35875.1|35887.6|35867.6|32
1651238280000|2022-04-29 13:18:00|35889.5|35869.5|35892.3|35872.3|35892.5|35872.5|35889.5|35869.5|23
1651238290000|2022-04-29 13:18:10|35891.2|35871.2|35886.7|35866.7|35892.7|35872.7|35886.5|35866.5|23
1651238300000|2022-04-29 13:18:20|35886.8|35866.8|35885.8|35865.8|35886.9|35866.9|35879.4|35859.4|35
1651238310000|2022-04-29 13:18:30|35884.5|35864.5|35890.6|35870.6|35911.7|35873.5|35881.7|35848.7|33
1651238320000|2022-04-29 13:18:40|35890.7|35870.7|35890.1|35870.1|35891.3|35871.3|35888.3|35868.3|19
1651238330000|2022-04-29 13:18:50|35889.2|35869.2|35883|35863|35907.9|35870.9|35883|35843.2|30
1651238340000|2022-04-29 13:19:00|35882.4|35862.4|35881.7|35861.7|35903.3|35869.2|35880.6|35845.8|33
1651238350000|2022-04-29 13:19:10|35882.4|35862.4|35882.2|35862.2|35884.5|35864.5|35880.9|35860.9|26
1651238360000|2022-04-29 13:19:20|35883.1|35863.1|35881.4|35861.4|35884.7|35864.7|35881.3|35861.3|24
1651238370000|2022-04-29 13:19:30|35881.9|35861.9|35886|35866|35886.5|35866.5|35881.9|35861.9|30
1651238380000|2022-04-29 13:19:40|35885.8|35865.8|35885.6|35865.6|35887.2|35867.2|35885.1|35865.1|23
1651238390000|2022-04-29 13:19:50|35885.5|35865.5|35885.4|35865.4|35886.1|35866.1|35883.9|35863.9|17
1651238400000|2022-04-29 13:20:00|35885.2|35865.2|35880.5|35860.5|35888|35868|35880.1|35860.1|27
1651238410000|2022-04-29 13:20:10|35882|35862|35882.6|35862.6|35883.6|35863.6|35881|35861|26
1651238420000|2022-04-29 13:20:20|35881.4|35861.4|35874.6|35854.6|35882.4|35862.4|35874.3|35854.3|33
1651238430000|2022-04-29 13:20:30|35874.4|35854.4|35871.7|35851.7|35876.9|35856.9|35870|35850|35
1651238440000|2022-04-29 13:20:40|35871.5|35851.5|35870.7|35850.7|35873.9|35853.9|35870.6|35850.6|26
1651238450000|2022-04-29 13:20:50|35869.7|35849.7|35871.6|35851.6|35873.6|35853.6|35869.7|35849.7|32
1651238460000|2022-04-29 13:21:00|35871.7|35851.7|35873|35853|35873.5|35853.5|35870.9|35850.9|24
1651238470000|2022-04-29 13:21:10|35873.1|35853.1|35882.3|35862.3|35882.4|35862.4|35873.1|35853.1|31
1651238480000|2022-04-29 13:21:20|35883.2|35863.2|35881.1|35861.1|35883.2|35863.2|35879|35859|26
1651238490000|2022-04-29 13:21:30|35881.3|35861.3|35881.5|35861.5|35881.9|35861.9|35880.6|35860.6|27
1651238500000|2022-04-29 13:21:40|35882.9|35862.9|35885.5|35865.5|35887.5|35867.5|35881.2|35861.2|33
1651238510000|2022-04-29 13:21:50|35886.6|35866.6|35882.1|35862.1|35886.6|35866.6|35879.1|35859.1|29
1651238520000|2022-04-29 13:22:00|35881.7|35861.7|35876.4|35856.4|35882.8|35862.8|35876.4|35856.4|27
1651238530000|2022-04-29 13:22:10|35876.7|35856.7|35875.2|35855.2|35878.7|35858.7|35872.1|35852.1|27
1651238540000|2022-04-29 13:22:20|35875.1|35855.1|35874|35854|35876.2|35856.2|35873.5|35853.5|32
1651238550000|2022-04-29 13:22:30|35874.2|35854.2|35872.9|35852.9|35878.6|35858.6|35872.8|35852.8|33
1651238560000|2022-04-29 13:22:40|35874.8|35854.8|35872.1|35852.1|35875|35855|35870.6|35850.6|32
1651238570000|2022-04-29 13:22:50|35870.9|35850.9|35873.3|35853.3|35876.1|35856.1|35870.9|35850.9|26
1651238580000|2022-04-29 13:23:00|35875.2|35855.2|35873.7|35853.7|35875.2|35855.2|35869.9|35849.9|34
1651238590000|2022-04-29 13:23:10|35874|35854|35868.3|35848.3|35874.1|35854.1|35865.2|35845.2|32
1651238600000|2022-04-29 13:23:20|35868|35848|35867.4|35847.4|35869.2|35849.2|35867.3|35847.3|18
1651238610000|2022-04-29 13:23:30|35868.2|35848.2|35861.6|35841.6|35868.2|35848.2|35860.4|35840.4|33
1651238620000|2022-04-29 13:23:40|35861.4|35841.4|35862.1|35842.1|35863|35843|35860.9|35840.9|23
1651238630000|2022-04-29 13:23:50|35861.9|35841.9|35865.9|35845.9|35865.9|35845.9|35861.9|35841.9|29
1651238640000|2022-04-29 13:24:00|35867.2|35847.2|35873.8|35853.8|35875|35855|35864.6|35844.6|28
1651238650000|2022-04-29 13:24:10|35872.4|35852.4|35871.5|35851.5|35876|35856|35870.2|35850.2|29
1651238660000|2022-04-29 13:24:20|35871.8|35851.8|35872.4|35852.4|35872.9|35852.9|35869.7|35849.7|22
1651238670000|2022-04-29 13:24:30|35871.5|35851.5|35879|35859|35879.8|35859.8|35871.5|35851.5|29
1651238680000|2022-04-29 13:24:40|35879.2|35859.2|35875.2|35855.2|35879.4|35859.4|35875.2|35855.2|29
1651238690000|2022-04-29 13:24:50|35875.7|35855.7|35877.4|35857.4|35879.3|35859.3|35875.7|35855.7|31
1651238700000|2022-04-29 13:25:00|35877.3|35857.3|35895|35875|35914.4|35877.4|35877.3|35852.1|37
1651238710000|2022-04-29 13:25:10|35893.1|35873.1|35889.4|35869.4|35893.5|35873.5|35888.3|35868.3|30
1651238720000|2022-04-29 13:25:20|35890|35870|35888.7|35868.7|35890.7|35870.7|35887.9|35867.9|27
1651238730000|2022-04-29 13:25:30|35888.4|35868.4|35888.6|35868.6|35889|35869|35886.2|35866.2|27
1651238740000|2022-04-29 13:25:40|35888.9|35868.9|35904|35854|35906.1|35875.5|35886.8|35849.5|26
1651238750000|2022-04-29 13:25:50|35906.8|35856.8|35879.6|35859.6|35906.8|35867.5|35877.3|35856.4|29
1651238760000|2022-04-29 13:26:00|35880.5|35860.5|35887.3|35867.3|35889.9|35869.9|35879.9|35859.9|31
1651238770000|2022-04-29 13:26:10|35886.8|35866.8|35886.8|35866.8|35888.7|35868.7|35884.5|35864.5|31
1651238780000|2022-04-29 13:26:20|35886.9|35866.9|35886.1|35866.1|35887.5|35867.5|35883.2|35863.2|24
1651238790000|2022-04-29 13:26:30|35886.3|35866.3|35885.4|35865.4|35886.5|35866.5|35884.8|35864.8|23
1651238800000|2022-04-29 13:26:40|35885.5|35865.5|35888.3|35868.3|35890.2|35870.2|35885.5|35865.5|29
1651238810000|2022-04-29 13:26:50|35888.5|35868.5|35878.7|35858.7|35890.1|35870.1|35878.7|35858.7|25
1651238820000|2022-04-29 13:27:00|35878.8|35858.8|35889|35869|35891.7|35871.7|35878.8|35858.8|37
1651238830000|2022-04-29 13:27:10|35888.8|35868.8|35886.6|35866.6|35889.9|35869.9|35886.2|35866.2|27
1651238840000|2022-04-29 13:27:20|35886.7|35866.7|35885|35865|35886.7|35866.7|35882.9|35862.9|30
1651238850000|2022-04-29 13:27:30|35886.1|35866.1|35888.1|35868.1|35889.6|35869.6|35885|35865|29
1651238860000|2022-04-29 13:27:40|35888.3|35868.3|35889.9|35869.9|35893.8|35873.8|35887.1|35867.1|32
1651238870000|2022-04-29 13:27:50|35890.5|35870.5|35888.2|35868.2|35891.6|35871.6|35888.2|35868.2|30
1651238880000|2022-04-29 13:28:00|35888.7|35868.7|35897.3|35877.3|35900.8|35880.8|35888.4|35868.4|32
1651238890000|2022-04-29 13:28:10|35897.9|35877.9|35894.2|35874.2|35902.6|35882.6|35894.2|35874.2|30
1651238900000|2022-04-29 13:28:20|35893.6|35873.6|35897.2|35877.2|35898.7|35878.7|35893.6|35873.6|30
1651238910000|2022-04-29 13:28:30|35899.7|35879.7|35901.4|35881.4|35901.4|35881.4|35897.4|35877.4|35
1651238920000|2022-04-29 13:28:40|35899.5|35879.5|35894.3|35874.3|35900.4|35880.4|35892|35872|33
1651238930000|2022-04-29 13:28:50|35894.2|35874.2|35891.5|35871.5|35895.2|35875.2|35889.7|35869.7|30
1651238940000|2022-04-29 13:29:00|35893.1|35873.1|35898|35878|35898.7|35878.7|35893.1|35873.1|28
1651238950000|2022-04-29 13:29:10|35897.3|35877.3|35909.5|35889.5|35911.5|35891.5|35896|35876|31
1651238960000|2022-04-29 13:29:20|35910|35890|35906.6|35886.6|35912.9|35892.9|35906.1|35886.1|29
1651238970000|2022-04-29 13:29:30|35904.5|35884.5|35905.9|35885.9|35931.7|35889.8|35901.3|35868.1|32
1651238980000|2022-04-29 13:29:40|35904.4|35884.4|35908.6|35888.6|35909.8|35889.8|35904.4|35884.4|34
1651238990000|2022-04-29 13:29:50|35908.3|35888.3|35908.3|35888.3|35910.5|35890.5|35908.2|35888.2|28
1651239000000|2022-04-29 13:30:00|35906.9|35886.9|35901.6|35881.6|35918.7|35887.7|35890.9|35854.3|40
1651239010000|2022-04-29 13:30:10|35900.5|35880.5|35893.2|35873.2|35902.4|35882.4|35892.7|35872.7|39
1651239020000|2022-04-29 13:30:20|35895|35875|35887|35867|35909.9|35875|35883|35852.7|37
1651239030000|2022-04-29 13:30:30|35885.9|35865.9|35883.9|35863.9|35905.4|35870.6|35883.6|35844.4|37
1651239040000|2022-04-29 13:30:40|35883.4|35863.4|35882.4|35862.4|35902.4|35864.5|35882|35843|34
1651239050000|2022-04-29 13:30:50|35882.3|35862.3|35899.1|35849.1|35899.1|35862.8|35882.3|35847.6|23
1651239060000|2022-04-29 13:31:00|35899.5|35849.5|35889.6|35869.6|35908.8|35870.8|35886.5|35846.8|31
1651239070000|2022-04-29 13:31:10|35891.2|35871.2|35900.6|35880.6|35916.6|35881.3|35891|35848.9|37
1651239080000|2022-04-29 13:31:20|35901.6|35881.6|35889.9|35869.9|35914.2|35881.7|35889.6|35855.6|36
1651239090000|2022-04-29 13:31:30|35890.1|35870.1|35894.8|35874.8|35914.8|35877.9|35887.9|35855|31
1651239100000|2022-04-29 13:31:40|35895|35875|35889.6|35869.6|35911.9|35875|35889.3|35853.4|32
1651239110000|2022-04-29 13:31:50|35889.8|35869.8|35887.5|35867.5|35889.8|35869.8|35886.5|35866.5|25
1651239120000|2022-04-29 13:32:00|35887.1|35867.1|35896.3|35833.2|35902.5|35867.2|35875.8|35833.2|33
1651239130000|2022-04-29 13:32:10|35891.1|35841.1|35855.5|35835.5|35891.1|35850.9|35854.8|35819.7|36
1651239140000|2022-04-29 13:32:20|35855.6|35835.6|35848.5|35828.5|35855.6|35835.6|35848.2|35828.2|33
1651239150000|2022-04-29 13:32:30|35849|35829|35848.2|35828.2|35850.6|35830.6|35846|35826|33
1651239160000|2022-04-29 13:32:40|35851.6|35831.6|35849.7|35829.7|35852.9|35832.9|35847.5|35827.5|30
1651239170000|2022-04-29 13:32:50|35849.2|35829.2|35848.7|35828.7|35851.7|35831.7|35848.1|35828.1|30
1651239180000|2022-04-29 13:33:00|35849|35829|35868.6|35818.6|35884.6|35834|35849|35811.6|31
1651239190000|2022-04-29 13:33:10|35874.2|35815.8|35874.2|35817.2|35875.8|35821.3|35868.4|35815.4|31
1651239200000|2022-04-29 13:33:20|35874.3|35817.8|35868|35818|35877.5|35821.3|35865.7|35815.7|29
1651239210000|2022-04-29 13:33:30|35865.6|35815.6|35867.5|35817.5|35873.7|35819.8|35865.4|35815.4|27
1651239220000|2022-04-29 13:33:40|35852.6|35832.6|35856.3|35836.3|35876.6|35836.5|35850.5|35818.1|30
1651239230000|2022-04-29 13:33:50|35854.6|35834.6|35858.7|35838.7|35861|35841|35854.6|35834.6|30
1651239240000|2022-04-29 13:34:00|35857.2|35837.2|35860.4|35840.4|35860.8|35840.8|35857|35837|28
1651239250000|2022-04-29 13:34:10|35860.9|35840.9|35882.4|35832.4|35885.4|35848.5|35860.9|35824.7|38
1651239260000|2022-04-29 13:34:20|35880.6|35830.6|35868.7|35848.7|35881.4|35851.6|35862.2|35830.3|36
1651239270000|2022-04-29 13:34:30|35871.9|35851.9|35859.1|35839.1|35871.9|35851.9|35859.1|35839.1|37
1651239280000|2022-04-29 13:34:40|35862.4|35842.4|35863.9|35843.9|35886.4|35847.4|35861.4|35828.8|25
1651239290000|2022-04-29 13:34:50|35864.2|35844.2|35866.6|35846.6|35868.2|35848.2|35863.3|35843.3|31
1651239300000|2022-04-29 13:35:00|35868.3|35848.3|35865.8|35845.8|35869.1|35849.1|35863.8|35843.8|30
1651239310000|2022-04-29 13:35:10|35865.4|35845.4|35865.1|35845.1|35866.9|35846.9|35862.1|35842.1|32
1651239320000|2022-04-29 13:35:20|35865.5|35845.5|35869.4|35849.4|35869.9|35849.9|35865.1|35845.1|36
1651239330000|2022-04-29 13:35:30|35868.7|35848.7|35869.4|35849.4|35870.3|35850.3|35867.2|35847.2|25
1651239340000|2022-04-29 13:35:40|35869.7|35849.7|35872.7|35852.7|35877.2|35857.2|35868.3|35848.3|32
1651239350000|2022-04-29 13:35:50|35874.2|35854.2|35875.9|35855.9|35877.2|35857.2|35870.3|35850.3|36
1651239360000|2022-04-29 13:36:00|35876.2|35856.2|35867.3|35847.3|35878.2|35858.2|35867.3|35847.3|39
1651239370000|2022-04-29 13:36:10|35866.7|35846.7|35860.3|35840.3|35868.4|35848.4|35857.5|35837.5|35
1651239380000|2022-04-29 13:36:20|35861.5|35841.5|35866.2|35846.2|35866.8|35846.8|35861.5|35841.5|35
1651239390000|2022-04-29 13:36:30|35867.4|35847.4|35872.6|35852.6|35872.8|35852.8|35866.6|35846.6|32
1651239400000|2022-04-29 13:36:40|35871.3|35851.3|35874.9|35854.9|35876.2|35856.2|35866.5|35846.5|35
1651239410000|2022-04-29 13:36:50|35874.2|35854.2|35875.6|35855.6|35877.2|35857.2|35872.8|35852.8|29
1651239420000|2022-04-29 13:37:00|35876.4|35856.4|35877.3|35857.3|35878.9|35858.9|35875.8|35855.8|32
1651239430000|2022-04-29 13:37:10|35877.6|35857.6|35876.5|35856.5|35882.9|35862.9|35873.4|35853.4|37
1651239440000|2022-04-29 13:37:20|35874|35854|35879.2|35859.2|35879.7|35859.7|35873.7|35853.7|29
1651239450000|2022-04-29 13:37:30|35879.3|35859.3|35874.7|35854.7|35881|35861|35874.4|35854.4|32
1651239460000|2022-04-29 13:37:40|35875.1|35855.1|35881.4|35861.4|35881.8|35861.8|35874.5|35854.5|36
1651239470000|2022-04-29 13:37:50|35880.4|35860.4|35873.2|35853.2|35880.4|35860.4|35873.2|35853.2|24
1651239480000|2022-04-29 13:38:00|35873|35853|35873.8|35853.8|35876.3|35856.3|35872.6|35852.6|34
1651239490000|2022-04-29 13:38:10|35874.1|35854.1|35875.1|35855.1|35877.2|35857.2|35874.1|35854.1|24
1651239500000|2022-04-29 13:38:20|35875|35855|35872.9|35852.9|35877.8|35857.8|35869|35849|30
1651239510000|2022-04-29 13:38:30|35869.8|35849.8|35862.3|35842.3|35887.8|35851.5|35861.2|35829.8|35
1651239520000|2022-04-29 13:38:40|35861.6|35841.6|35866.6|35846.6|35878.9|35846.6|35856.2|35828.9|36
1651239530000|2022-04-29 13:38:50|35864.2|35844.2|35864.9|35844.9|35868|35848|35863.6|35843.6|37
1651239540000|2022-04-29 13:39:00|35865.1|35845.1|35862|35842|35867|35847|35861.5|35841.5|33
1651239550000|2022-04-29 13:39:10|35862.2|35842.2|35863.2|35843.2|35865.9|35845.9|35859.7|35839.7|27
1651239560000|2022-04-29 13:39:20|35864.6|35844.6|35864.7|35844.7|35865.5|35845.5|35862.3|35842.3|32
1651239570000|2022-04-29 13:39:30|35864.4|35844.4|35869.4|35849.4|35887|35849.8|35863.2|35830.7|29
1651239580000|2022-04-29 13:39:40|35867.1|35847.1|35871.6|35851.6|35871.6|35851.6|35867.1|35847.1|31
1651239590000|2022-04-29 13:39:50|35870|35850|35868.2|35848.2|35870.8|35850.8|35867.8|35847.8|25
1651239600000|2022-04-29 13:40:00|35869.4|35849.4|35877.7|35857.7|35878.8|35858.8|35869.3|35849.3|35
1651239610000|2022-04-29 13:40:10|35877|35857|35877.9|35857.9|35881.4|35861.4|35875.7|35855.7|33
1651239620000|2022-04-29 13:40:20|35878.2|35858.2|35901.1|35843.4|35902.5|35859.9|35873|35841.9|34
1651239630000|2022-04-29 13:40:30|35896.5|35846.5|35880.5|35860.5|35896.5|35861.5|35876.2|35846.5|28
1651239640000|2022-04-29 13:40:40|35880.7|35860.7|35875.1|35855.1|35881.1|35861.1|35875.1|35855.1|26
1651239650000|2022-04-29 13:40:50|35875.9|35855.9|35882.7|35862.7|35900.7|35862.7|35875.9|35843.1|26
1651239660000|2022-04-29 13:41:00|35882.8|35862.8|35879.8|35859.8|35882.8|35862.8|35879.8|35859.8|29
1651239670000|2022-04-29 13:41:10|35880.5|35860.5|35880.5|35860.5|35882.8|35862.8|35879.1|35859.1|27
1651239680000|2022-04-29 13:41:20|35880.7|35860.7|35876.3|35856.3|35880.7|35860.7|35876.1|35856.1|30
1651239690000|2022-04-29 13:41:30|35875.7|35855.7|35879.2|35859.2|35879.9|35859.9|35875.7|35855.7|27
1651239700000|2022-04-29 13:41:40|35878.9|35858.9|35880.9|35860.9|35881.1|35861.1|35878.6|35858.6|24
1651239710000|2022-04-29 13:41:50|35880.7|35860.7|35886.8|35866.8|35886.8|35866.8|35880.6|35860.6|23
1651239720000|2022-04-29 13:42:00|35888|35868|35893.9|35873.9|35915.8|35874.1|35886.9|35848.9|35
1651239730000|2022-04-29 13:42:10|35893.8|35873.8|35906|35886|35924.6|35887.1|35891.5|35854.4|33
1651239740000|2022-04-29 13:42:20|35905|35885|35923|35873|35929.8|35886.2|35902.4|35863.4|28
1651239750000|2022-04-29 13:42:30|35911|35891|35925.5|35869.3|35932.7|35891|35906.7|35863.1|33
1651239760000|2022-04-29 13:42:40|35927.3|35868.2|35928.4|35870.7|35930.6|35872.6|35926.2|35865.4|31
1651239770000|2022-04-29 13:42:50|35928.3|35870.9|35928.1|35869.7|35932.5|35875.8|35923.7|35867.3|33
1651239780000|2022-04-29 13:43:00|35928.6|35868.8|35915.5|35895.5|35935.3|35896.8|35914.8|35867.6|29
1651239790000|2022-04-29 13:43:10|35916.3|35896.3|35915.3|35895.3|35918.8|35898.8|35915.1|35895.1|30
1651239800000|2022-04-29 13:43:20|35916.3|35896.3|35916.9|35896.9|35919.2|35899.2|35916.3|35896.3|28
1651239810000|2022-04-29 13:43:30|35917.1|35897.1|35917.4|35897.4|35920.1|35900.1|35917.1|35897.1|21
1651239820000|2022-04-29 13:43:40|35914.4|35894.4|35928.7|35878.7|35929|35894.4|35912.8|35877.8|19
1651239830000|2022-04-29 13:43:50|35928.8|35878.8|35922|35872|35928.8|35892.7|35904.7|35864.2|35
1651239840000|2022-04-29 13:44:00|35921.7|35871.7|35908.7|35888.7|35927.7|35889.1|35908.4|35869.7|32
1651239850000|2022-04-29 13:44:10|35908.3|35888.3|35908|35888|35933.3|35888.8|35905.9|35857.8|23
1651239860000|2022-04-29 13:44:20|35908.5|35888.5|35909.9|35889.9|35910.9|35890.9|35907.5|35887.5|26
1651239870000|2022-04-29 13:44:30|35909.8|35889.8|35910.9|35890.9|35910.9|35890.9|35909.7|35889.7|11
1651239880000|2022-04-29 13:44:40|35911|35891|35909.5|35889.5|35911.3|35891.3|35909.5|35889.5|18
1651239890000|2022-04-29 13:44:50|35909.6|35889.6|35925|35867|35931.4|35889.7|35906.4|35860.8|25
1651239900000|2022-04-29 13:45:00|35905.5|35885.5|35912.9|35892.9|35932.1|35892.9|35905.2|35866.5|26
1651239910000|2022-04-29 13:45:10|35910.8|35890.8|35910.1|35890.1|35911.2|35891.2|35907.5|35887.5|19
1651239920000|2022-04-29 13:45:20|35910|35890|35906.5|35886.5|35910|35890|35906.4|35886.4|20
1651239930000|2022-04-29 13:45:30|35906.6|35886.6|35911.4|35891.4|35913.5|35893.5|35906.5|35886.5|24
1651239940000|2022-04-29 13:45:40|35904.8|35884.8|35907.7|35887.7|35907.7|35887.7|35901.8|35881.8|23
1651239950000|2022-04-29 13:45:50|35910.6|35890.6|35909.9|35889.9|35933|35890.6|35907.2|35870.2|29
1651239960000|2022-04-29 13:46:00|35908.8|35888.8|35913.5|35893.5|35913.9|35893.9|35905.4|35885.4|28
1651239970000|2022-04-29 13:46:10|35913.7|35893.7|35910|35890|35914.7|35894.7|35909.4|35889.4|18
1651239980000|2022-04-29 13:46:20|35909.3|35889.3|35909.1|35889.1|35910.6|35890.6|35909|35889|19
1651239990000|2022-04-29 13:46:30|35909|35889|35909.3|35889.3|35910.3|35890.3|35908.5|35888.5|18
1651240000000|2022-04-29 13:46:40|35908.4|35888.4|35905.6|35885.6|35911.3|35891.3|35903|35883|31
1651240010000|2022-04-29 13:46:50|35905.3|35885.3|35909|35889|35909.2|35889.2|35905.2|35885.2|25
1651240020000|2022-04-29 13:47:00|35907.9|35887.9|35904.2|35884.2|35908.5|35888.5|35903.4|35883.4|21
1651240030000|2022-04-29 13:47:10|35904|35884|35902.9|35882.9|35904|35884|35901.2|35881.2|21
1651240040000|2022-04-29 13:47:20|35903|35883|35906.6|35886.6|35907.5|35887.5|35901.2|35881.2|23
1651240050000|2022-04-29 13:47:30|35906.4|35886.4|35905.6|35885.6|35907|35887|35902.5|35882.5|25
1651240060000|2022-04-29 13:47:40|35905.3|35885.3|35904|35884|35905.3|35885.3|35901.3|35881.3|25
1651240070000|2022-04-29 13:47:50|35903.9|35883.9|35902.1|35882.1|35904.5|35884.5|35901.5|35881.5|22
1651240080000|2022-04-29 13:48:00|35902.8|35882.8|35902.4|35882.4|35903.2|35883.2|35900.6|35880.6|21
1651240090000|2022-04-29 13:48:10|35902.3|35882.3|35904.1|35884.1|35906.8|35886.8|35902.3|35882.3|21
1651240100000|2022-04-29 13:48:20|35903.6|35883.6|35906.1|35886.1|35906.1|35886.1|35902|35882|24
1651240110000|2022-04-29 13:48:30|35905.9|35885.9|35906.3|35886.3|35908|35888|35905.5|35885.5|23
1651240120000|2022-04-29 13:48:40|35905|35885|35902.5|35882.5|35907.7|35887.7|35902.5|35882.5|22
1651240130000|2022-04-29 13:48:50|35902.7|35882.7|35897|35877|35902.7|35882.7|35896.8|35876.8|31
1651240140000|2022-04-29 13:49:00|35896.9|35876.9|35889.4|35869.4|35897.4|35877.4|35887.5|35867.5|29
1651240150000|2022-04-29 13:49:10|35888.9|35868.9|35890.4|35870.4|35892.6|35872.6|35882.6|35862.6|37
1651240160000|2022-04-29 13:49:20|35890.2|35870.2|35897.2|35877.2|35913.5|35877.2|35890|35854.2|34
1651240170000|2022-04-29 13:49:30|35896.9|35876.9|35893.5|35873.5|35896.9|35876.9|35893.4|35873.4|24
1651240180000|2022-04-29 13:49:40|35893.4|35873.4|35893.6|35873.6|35894.5|35874.5|35891|35871|24
1651240190000|2022-04-29 13:49:50|35893.5|35873.5|35891.2|35871.2|35898.2|35878.2|35891.2|35871.2|33
1651240200000|2022-04-29 13:50:00|35892.3|35872.3|35902.3|35882.3|35902.3|35882.3|35890.3|35870.3|34
1651240210000|2022-04-29 13:50:10|35901.5|35881.5|35899.3|35879.3|35928.3|35884.6|35894.7|35861.7|35
1651240220000|2022-04-29 13:50:20|35899.2|35879.2|35898.5|35878.5|35900.5|35880.5|35894.8|35874.8|31
1651240230000|2022-04-29 13:50:30|35898.3|35878.3|35898.1|35878.1|35902.6|35882.6|35896.6|35876.6|31
1651240240000|2022-04-29 13:50:40|35898.2|35878.2|35895.5|35875.5|35918.5|35878.8|35895.5|35861.8|31
1651240250000|2022-04-29 13:50:50|35895.8|35875.8|35895.2|35875.2|35897.9|35877.9|35893|35873|30
1651240260000|2022-04-29 13:51:00|35894.8|35874.8|35903.7|35883.7|35921.3|35883.7|35894.1|35864.6|32
1651240270000|2022-04-29 13:51:10|35904.3|35884.3|35903.5|35883.5|35904.7|35884.7|35901.9|35881.9|30
1651240280000|2022-04-29 13:51:20|35903.8|35883.8|35903.4|35883.4|35904.4|35884.4|35902.3|35882.3|24
1651240290000|2022-04-29 13:51:30|35903.3|35883.3|35904.1|35884.1|35905.3|35885.3|35902.2|35882.2|24
1651240300000|2022-04-29 13:51:40|35905.2|35885.2|35902.5|35882.5|35905.2|35885.2|35900.4|35880.4|28
1651240310000|2022-04-29 13:51:50|35902.1|35882.1|35902.4|35882.4|35904.1|35884.1|35901.1|35881.1|29
1651240320000|2022-04-29 13:52:00|35901.6|35881.6|35903.3|35883.3|35903.6|35883.6|35901.6|35881.6|18
1651240330000|2022-04-29 13:52:10|35903|35883|35908.6|35888.6|35909.3|35889.3|35903|35883|33
1651240340000|2022-04-29 13:52:20|35909.3|35889.3|35909.9|35889.9|35910.9|35890.9|35908.1|35888.1|24
1651240350000|2022-04-29 13:52:30|35909.2|35889.2|35909.3|35889.3|35910.1|35890.1|35907.7|35887.7|26
1651240360000|2022-04-29 13:52:40|35909.5|35889.5|35908.1|35888.1|35909.8|35889.8|35906.4|35886.4|24
1651240370000|2022-04-29 13:52:50|35908.4|35888.4|35905.3|35885.3|35909|35889|35905.2|35885.2|21
1651240380000|2022-04-29 13:53:00|35905.7|35885.7|35894|35874|35905.8|35885.8|35892.4|35872.4|33
1651240390000|2022-04-29 13:53:10|35891.2|35871.2|35892|35872|35894.1|35874.1|35888.9|35868.9|34
1651240400000|2022-04-29 13:53:20|35892.3|35872.3|35891.7|35871.7|35904.6|35872.3|35889|35853.8|29
1651240410000|2022-04-29 13:53:30|35891.9|35871.9|35889.9|35869.9|35905|35872.9|35887|35854.3|31
1651240420000|2022-04-29 13:53:40|35890.5|35870.5|35890.4|35870.4|35891.3|35871.3|35889.3|35869.3|25
1651240430000|2022-04-29 13:53:50|35887.7|35867.7|35906.3|35856.3|35915.2|35874.1|35887.3|35853.3|28
1651240440000|2022-04-29 13:54:00|35906.1|35856.1|35892.1|35872.1|35906.1|35872.1|35890.3|35856.1|26
1651240450000|2022-04-29 13:54:10|35891.8|35871.8|35890.7|35870.7|35891.8|35871.8|35890|35870|20
1651240460000|2022-04-29 13:54:20|35891.2|35871.2|35898.1|35878.1|35917.2|35878.9|35891.2|35854.4|29
1651240470000|2022-04-29 13:54:30|35897.9|35877.9|35894.7|35874.7|35899.5|35879.5|35893.6|35873.6|31
1651240480000|2022-04-29 13:54:40|35894.4|35874.4|35889.6|35869.6|35907.9|35875.3|35889.6|35857.9|31
1651240490000|2022-04-29 13:54:50|35889.1|35869.1|35891.8|35871.8|35891.8|35871.8|35889.1|35869.1|25
1651240500000|2022-04-29 13:55:00|35891.1|35871.1|35884.8|35864.8|35904.9|35871.8|35884.1|35848.3|33
1651240510000|2022-04-29 13:55:10|35884.9|35864.9|35881.2|35861.2|35885.6|35865.6|35881.1|35861.1|27
1651240520000|2022-04-29 13:55:20|35880.7|35860.7|35878.2|35858.2|35881.6|35861.6|35876.6|35856.6|28
1651240530000|2022-04-29 13:55:30|35881.3|35861.3|35880.8|35860.8|35881.9|35861.9|35877.7|35857.7|33
1651240540000|2022-04-29 13:55:40|35881.6|35861.6|35880.1|35860.1|35881.7|35861.7|35877.7|35857.7|23
1651240550000|2022-04-29 13:55:50|35879.8|35859.8|35882|35862|35883.7|35863.7|35879.8|35859.8|26
1651240560000|2022-04-29 13:56:00|35880.4|35860.4|35882.2|35862.2|35882.4|35862.4|35878.7|35858.7|22
1651240570000|2022-04-29 13:56:10|35881.7|35861.7|35883|35863|35883|35863|35879.9|35859.9|25
1651240580000|2022-04-29 13:56:20|35882.9|35862.9|35886.4|35866.4|35886.4|35866.4|35882.9|35862.9|28
1651240590000|2022-04-29 13:56:30|35885.7|35865.7|35877.3|35857.3|35886|35866|35877.2|35857.2|34
1651240600000|2022-04-29 13:56:40|35877.6|35857.6|35900|35880|35902.3|35882.3|35876.1|35856.1|33
1651240610000|2022-04-29 13:56:50|35913.5|35863.5|35893.9|35873.9|35917.4|35880.1|35892.7|35854.6|29
1651240620000|2022-04-29 13:57:00|35893.5|35873.5|35893.4|35873.4|35895.5|35875.5|35892.5|35872.5|29
1651240630000|2022-04-29 13:57:10|35893.5|35873.5|35893.4|35873.4|35894.1|35874.1|35891.5|35871.5|22
1651240640000|2022-04-29 13:57:20|35893.2|35873.2|35902.6|35882.6|35902.6|35882.6|35893.2|35873.2|33
1651240650000|2022-04-29 13:57:30|35896.9|35876.9|35897|35877|35900.9|35880.9|35893.3|35873.3|38
1651240660000|2022-04-29 13:57:40|35897.4|35877.4|35892.9|35872.9|35897.5|35877.5|35892|35872|32
1651240670000|2022-04-29 13:57:50|35893.2|35873.2|35892.9|35872.9|35894.9|35874.9|35888.9|35868.9|35
1651240680000|2022-04-29 13:58:00|35895|35875|35894.2|35874.2|35895|35875|35893.4|35873.4|28
1651240690000|2022-04-29 13:58:10|35894.4|35874.4|35897.3|35877.3|35899.3|35879.3|35894.4|35874.4|27
1651240700000|2022-04-29 13:58:20|35897.2|35877.2|35896|35876|35898|35878|35896|35876|20
1651240710000|2022-04-29 13:58:30|35895.6|35875.6|35889.9|35869.9|35896|35876|35888.7|35868.7|32
1651240720000|2022-04-29 13:58:40|35889.8|35869.8|35889|35869|35890.5|35870.5|35888.1|35868.1|24
1651240730000|2022-04-29 13:58:50|35889.8|35869.8|35891.4|35871.4|35893.2|35873.2|35889.8|35869.8|26
1651240740000|2022-04-29 13:59:00|35890.8|35870.8|35889|35869|35890.8|35870.8|35884.5|35864.5|28
1651240750000|2022-04-29 13:59:10|35887.5|35867.5|35910.2|35849.6|35910.2|35869.9|35880|35849.6|31
1651240760000|2022-04-29 13:59:20|35909.1|35851.3|35886.3|35866.3|35919.6|35870.2|35885.8|35842.1|25
1651240770000|2022-04-29 13:59:30|35885.6|35865.6|35886.3|35866.3|35887|35867|35882.9|35862.9|24
1651240780000|2022-04-29 13:59:40|35886.6|35866.6|35887.7|35867.7|35889.2|35869.2|35885.9|35865.9|30
1651240790000|2022-04-29 13:59:50|35888.1|35868.1|35946.7|35845|35946.7|35868.9|35886|35845|30
1651240800000|2022-04-29 14:00:00|35945.8|35846.9|35948.3|35842.4|35955.9|35846.9|35944.5|35838.5|37
1651240810000|2022-04-29 14:00:10|35946.9|35844.2|35957.2|35844.3|35958.6|35844.7|35946.9|35837.2|32
1651240820000|2022-04-29 14:00:20|35956.7|35844.6|35937.6|35842.2|35962.4|35845|35937.6|35836.8|33
1651240830000|2022-04-29 14:00:30|35945.8|35840.1|35941.9|35839.3|35955.5|35843.1|35933.8|35833.4|38
1651240840000|2022-04-29 14:00:40|35950.5|35838.9|35942|35838.5|35950.5|35839.6|35938.6|35836.1|32
1651240850000|2022-04-29 14:00:50|35940|35840.2|35947.9|35842.7|35947.9|35844.9|35938.6|35839.3|36
1651240860000|2022-04-29 14:01:00|35952.3|35850.8|35935.2|35859.3|35953.2|35866|35929.7|35846.1|37
1651240870000|2022-04-29 14:01:10|35935.6|35859.6|35936.9|35853|35940.3|35863.3|35927.6|35853|34
1651240880000|2022-04-29 14:01:20|35936.3|35856.2|35922.5|35872.5|35941.5|35877.6|35919.7|35856.2|34
1651240890000|2022-04-29 14:01:30|35924.7|35865|35909|35851.8|35925.2|35879.7|35894.7|35851.8|36
1651240900000|2022-04-29 14:01:40|35904.7|35854.7|35880.2|35860.2|35904.7|35865|35872.4|35837.2|32
1651240910000|2022-04-29 14:01:50|35878.5|35858.5|35878.9|35858.9|35879.5|35859.5|35876|35856|27
1651240920000|2022-04-29 14:02:00|35879|35859|35872.2|35852.2|35879|35859|35871.4|35851.4|30
1651240930000|2022-04-29 14:02:10|35872.4|35852.4|35872.1|35852.1|35893.4|35855.6|35872.1|35830.6|27
1651240940000|2022-04-29 14:02:20|35873.4|35853.4|35876.5|35856.5|35877.1|35857.1|35872.5|35852.5|32
1651240950000|2022-04-29 14:02:30|35875.2|35855.2|35877.7|35857.7|35877.7|35857.7|35874|35854|32
1651240960000|2022-04-29 14:02:40|35878.2|35858.2|35881.4|35861.4|35885.1|35865.1|35875.8|35855.8|24
1651240970000|2022-04-29 14:02:50|35879.5|35859.5|35882.6|35862.6|35884.3|35864.3|35876.2|35856.2|32
1651240980000|2022-04-29 14:03:00|35883.1|35863.1|35881.7|35861.7|35883.9|35863.9|35880.8|35860.8|31
1651240990000|2022-04-29 14:03:10|35880.9|35860.9|35875.4|35855.4|35881.1|35861.1|35874|35854|33
1651241000000|2022-04-29 14:03:20|35875.8|35855.8|35876.7|35856.7|35880.1|35860.1|35873.8|35853.8|26
1651241010000|2022-04-29 14:03:30|35877.6|35857.6|35877.7|35857.7|35878.1|35858.1|35876.3|35856.3|21
1651241020000|2022-04-29 14:03:40|35877.9|35857.9|35875.3|35855.3|35881.6|35861.6|35875.2|35855.2|18
1651241030000|2022-04-29 14:03:50|35875.5|35855.5|35888.3|35868.3|35888.3|35868.3|35875.5|35855.5|27
1651241040000|2022-04-29 14:04:00|35884.7|35864.7|35887.2|35867.2|35888.6|35868.6|35883.8|35863.8|30
1651241050000|2022-04-29 14:04:10|35887.7|35867.7|35885.8|35865.8|35887.8|35867.8|35877.3|35857.3|31
1651241060000|2022-04-29 14:04:20|35885|35865|35883.7|35863.7|35885.1|35865.1|35883.6|35863.6|29
1651241070000|2022-04-29 14:04:30|35883.9|35863.9|35886.4|35866.4|35886.4|35866.4|35883.9|35863.9|17
1651241080000|2022-04-29 14:04:40|35886.3|35866.3|35882.9|35862.9|35886.7|35866.7|35882.2|35862.2|22
1651241090000|2022-04-29 14:04:50|35882.5|35862.5|35885.8|35865.8|35887|35867|35882.4|35862.4|27
1651241100000|2022-04-29 14:05:00|35885.2|35865.2|35886.4|35866.4|35886.4|35866.4|35884.4|35864.4|16
1651241110000|2022-04-29 14:05:10|35886.3|35866.3|35884.9|35864.9|35886.5|35866.5|35884.7|35864.7|20
1651241120000|2022-04-29 14:05:20|35885|35865|35879.3|35859.3|35885.1|35865.1|35879.3|35859.3|30
1651241130000|2022-04-29 14:05:30|35879.6|35859.6|35879|35859|35880|35860|35877.5|35857.5|19
1651241140000|2022-04-29 14:05:40|35878.3|35858.3|35880.1|35860.1|35880.2|35860.2|35877.9|35857.9|25
1651241150000|2022-04-29 14:05:50|35880|35860|35882.3|35862.3|35883.7|35863.7|35878.9|35858.9|30
1651241160000|2022-04-29 14:06:00|35881.6|35861.6|35882.8|35862.8|35883.1|35863.1|35881.6|35861.6|20
1651241170000|2022-04-29 14:06:10|35882.9|35862.9|35885.1|35865.1|35885.7|35865.7|35882.9|35862.9|22
1651241180000|2022-04-29 14:06:20|35885.3|35865.3|35885.7|35865.7|35886|35866|35884.8|35864.8|20
1651241190000|2022-04-29 14:06:30|35885.8|35865.8|35883.5|35863.5|35887.6|35867.6|35882|35862|22
1651241200000|2022-04-29 14:06:40|35883.4|35863.4|35886.7|35866.7|35886.7|35866.7|35882.3|35862.3|19
1651241210000|2022-04-29 14:06:50|35886.4|35866.4|35885.6|35865.6|35888.5|35868.5|35882.6|35862.6|32
1651241220000|2022-04-29 14:07:00|35885.9|35865.9|35886.8|35866.8|35888|35868|35884|35864|25
1651241230000|2022-04-29 14:07:10|35886.9|35866.9|35886.2|35866.2|35888.3|35868.3|35886.2|35866.2|20
1651241240000|2022-04-29 14:07:20|35886.3|35866.3|35885.6|35865.6|35886.5|35866.5|35884.2|35864.2|26
1651241250000|2022-04-29 14:07:30|35885.5|35865.5|35885.6|35865.6|35887.4|35867.4|35885.3|35865.3|16
1651241260000|2022-04-29 14:07:40|35885.7|35865.7|35887.8|35867.8|35888.5|35868.5|35885.7|35865.7|18
1651241270000|2022-04-29 14:07:50|35887.9|35867.9|35891.7|35871.7|35893.6|35873.6|35887.8|35867.8|22
1651241280000|2022-04-29 14:08:00|35891.8|35871.8|35894.5|35874.5|35896.7|35876.7|35891.6|35871.6|27
1651241290000|2022-04-29 14:08:10|35894.4|35874.4|35895|35875|35897.9|35877.9|35894.1|35874.1|28
1651241300000|2022-04-29 14:08:20|35894.9|35874.9|35894.3|35874.3|35896.1|35876.1|35894|35874|25
1651241310000|2022-04-29 14:08:30|35894|35874|35894|35874|35894.2|35874.2|35891.6|35871.6|27
1651241320000|2022-04-29 14:08:40|35893.9|35873.9|35892.9|35872.9|35893.9|35873.9|35890|35870|27
1651241330000|2022-04-29 14:08:50|35892.5|35872.5|35893.2|35873.2|35893.2|35873.2|35892.3|35872.3|18
1651241340000|2022-04-29 14:09:00|35893.5|35873.5|35895|35875|35895.5|35875.5|35893.4|35873.4|22
1651241350000|2022-04-29 14:09:10|35895.2|35875.2|35900|35880|35900.8|35880.8|35894|35874|24
1651241360000|2022-04-29 14:09:20|35901.1|35881.1|35899.1|35879.1|35901.1|35881.1|35899|35879|27
1651241370000|2022-04-29 14:09:30|35899.5|35879.5|35899.5|35879.5|35900.4|35880.4|35898.6|35878.6|21
1651241380000|2022-04-29 14:09:40|35899.7|35879.7|35899.3|35879.3|35906|35886|35899.2|35879.2|34
1651241390000|2022-04-29 14:09:50|35898.1|35878.1|35895|35875|35899.7|35879.7|35893.3|35873.3|29
1651241400000|2022-04-29 14:10:00|35894.6|35874.6|35891.5|35871.5|35895.8|35875.8|35890|35870|32
1651241410000|2022-04-29 14:10:10|35890.2|35870.2|35890.9|35870.9|35891.3|35871.3|35889.1|35869.1|25
1651241420000|2022-04-29 14:10:20|35891.1|35871.1|35897.7|35877.7|35899.7|35879.7|35890.9|35870.9|31
1651241430000|2022-04-29 14:10:30|35897.5|35877.5|35897.9|35877.9|35899|35879|35897.5|35877.5|19
1651241440000|2022-04-29 14:10:40|35897.7|35877.7|35899.1|35879.1|35899.4|35879.4|35896.8|35876.8|24
1651241450000|2022-04-29 14:10:50|35898.8|35878.8|35896.7|35876.7|35901.5|35881.5|35895.2|35875.2|29
1651241460000|2022-04-29 14:11:00|35895.1|35875.1|35897.1|35877.1|35897.2|35877.2|35894.6|35874.6|18
1651241470000|2022-04-29 14:11:10|35896.6|35876.6|35896|35876|35898.5|35878.5|35894.1|35874.1|25
1651241480000|2022-04-29 14:11:20|35896.2|35876.2|35897.9|35877.9|35900.4|35880.4|35895.8|35875.8|20
1651241490000|2022-04-29 14:11:30|35898.3|35878.3|35895.8|35875.8|35900.7|35880.7|35895.8|35875.8|27
1651241500000|2022-04-29 14:11:40|35897.2|35877.2|35899.1|35879.1|35899.5|35879.5|35896.6|35876.6|16
1651241510000|2022-04-29 14:11:50|35899.2|35879.2|35895.5|35875.5|35899.5|35879.5|35895.5|35875.5|20
1651241520000|2022-04-29 14:12:00|35895.6|35875.6|35890.6|35870.6|35895.6|35875.6|35888.3|35868.3|30
1651241530000|2022-04-29 14:12:10|35890.1|35870.1|35886.5|35866.5|35892|35872|35884.5|35864.5|37
1651241540000|2022-04-29 14:12:20|35885.5|35865.5|35887.5|35867.5|35889.8|35869.8|35885.1|35865.1|33
1651241550000|2022-04-29 14:12:30|35887.7|35867.7|35900.9|35880.9|35901.1|35881.1|35887.7|35867.7|30
1651241560000|2022-04-29 14:12:40|35897.8|35877.8|35901.8|35881.8|35904.7|35884.7|35897.8|35877.8|35
1651241570000|2022-04-29 14:12:50|35902.6|35882.6|35899.8|35879.8|35902.6|35882.6|35897.5|35877.5|26
1651241580000|2022-04-29 14:13:00|35898.3|35878.3|35898.6|35878.6|35899.5|35879.5|35894.8|35874.8|31
1651241590000|2022-04-29 14:13:10|35899.4|35879.4|35901.1|35881.1|35904.1|35884.1|35898.6|35878.6|32
1651241600000|2022-04-29 14:13:20|35901.3|35881.3|35897.2|35877.2|35901.3|35881.3|35896.5|35876.5|28
1651241610000|2022-04-29 14:13:30|35898.8|35878.8|35898.8|35878.8|35899.7|35879.7|35897.1|35877.1|26
1651241620000|2022-04-29 14:13:40|35898.3|35878.3|35893.7|35873.7|35901.5|35881.5|35893.7|35873.7|32
1651241630000|2022-04-29 14:13:50|35895.5|35875.5|35895.7|35875.7|35896.3|35876.3|35894.8|35874.8|26
1651241640000|2022-04-29 14:14:00|35895.6|35875.6|35888.6|35868.6|35896.1|35876.1|35885.7|35865.7|34
1651241650000|2022-04-29 14:14:10|35888.4|35868.4|35891.1|35871.1|35892.9|35872.9|35887.4|35867.4|36
1651241660000|2022-04-29 14:14:20|35890.6|35870.6|35893.2|35873.2|35893.6|35873.6|35890.4|35870.4|31
1651241670000|2022-04-29 14:14:30|35897|35877|35900.1|35880.1|35900.4|35880.4|35895.6|35875.6|25
1651241680000|2022-04-29 14:14:40|35900|35880|35900.2|35880.2|35903.8|35883.8|35900|35880|32
1651241690000|2022-04-29 14:14:50|35899.9|35879.9|35906.5|35886.5|35906.9|35886.9|35898|35878|26
1651241700000|2022-04-29 14:15:00|35906.2|35886.2|35902.7|35882.7|35906.2|35886.2|35902.4|35882.4|32
1651241710000|2022-04-29 14:15:10|35902.1|35882.1|35899.1|35879.1|35903|35883|35899.1|35879.1|26
1651241720000|2022-04-29 14:15:20|35899.2|35879.2|35899.1|35879.1|35901.1|35881.1|35896.8|35876.8|29
1651241730000|2022-04-29 14:15:30|35898|35878|35900.8|35880.8|35901.7|35881.7|35895.7|35875.7|25
1651241740000|2022-04-29 14:15:40|35900.5|35880.5|35902.2|35882.2|35903.5|35883.5|35899.4|35879.4|31
1651241750000|2022-04-29 14:15:50|35902.3|35882.3|35904.8|35884.8|35904.8|35884.8|35899.5|35879.5|25
1651241760000|2022-04-29 14:16:00|35904.6|35884.6|35904.5|35884.5|35904.8|35884.8|35902.9|35882.9|29
1651241770000|2022-04-29 14:16:10|35903.4|35883.4|35928.4|35908.4|35942|35910.3|35902.3|35882|31
1651241780000|2022-04-29 14:16:20|35927.1|35907.1|35937.4|35917.4|35946.3|35919.6|35926.8|35888.7|37
1651241790000|2022-04-29 14:16:30|35936.4|35916.4|35937.7|35917.7|35939.1|35919.1|35933.5|35913.5|35
1651241800000|2022-04-29 14:16:40|35937.1|35917.1|35937.6|35917.6|35938.6|35918.6|35936.5|35916.5|29
1651241810000|2022-04-29 14:16:50|35939.3|35919.3|35931.2|35911.2|35939.6|35919.6|35931.2|35911.2|31
1651241820000|2022-04-29 14:17:00|35934.4|35914.4|35930.5|35910.5|35935.1|35915.1|35930.3|35910.3|33
1651241830000|2022-04-29 14:17:10|35930.4|35910.4|35934.5|35914.5|35934.5|35914.5|35927.6|35907.6|36
1651241840000|2022-04-29 14:17:20|35934.6|35914.6|35929.3|35909.3|35938.7|35918.7|35929.3|35909.3|32
1651241850000|2022-04-29 14:17:30|35933|35913|35935.1|35915.1|35935.1|35915.1|35931.4|35911.4|31
1651241860000|2022-04-29 14:17:40|35934.8|35914.8|35936.7|35916.7|35937.4|35917.4|35934.8|35914.8|30
1651241870000|2022-04-29 14:17:50|35936.3|35916.3|35941.2|35921.2|35941.2|35921.2|35935.7|35915.7|26
1651241880000|2022-04-29 14:18:00|35939.1|35919.1|35933.9|35913.9|35939.1|35919.1|35931.4|35911.4|34
1651241890000|2022-04-29 14:18:10|35934.8|35914.8|35933|35913|35936.3|35916.3|35933|35913|30
1651241900000|2022-04-29 14:18:20|35932.2|35912.2|35927.4|35907.4|35934.7|35914.7|35925.6|35905.6|25
1651241910000|2022-04-29 14:18:30|35927.5|35907.5|35934.2|35914.2|35935.7|35915.7|35926|35906|29
1651241920000|2022-04-29 14:18:40|35935.6|35915.6|35935.1|35915.1|35936.5|35916.5|35929.7|35909.7|26
1651241930000|2022-04-29 14:18:50|35934.4|35914.4|35929.6|35909.6|35936.7|35916.7|35929.6|35909.6|29
1651241940000|2022-04-29 14:19:00|35930.3|35910.3|35933.4|35913.4|35935.8|35915.8|35927.7|35907.7|35
1651241950000|2022-04-29 14:19:10|35935|35915|35935.7|35915.7|35935.7|35915.7|35931.2|35911.2|26
1651241960000|2022-04-29 14:19:20|35935.6|35915.6|35932.7|35912.7|35936.6|35916.6|35931.5|35911.5|34
1651241970000|2022-04-29 14:19:30|35932.3|35912.3|35935.5|35915.5|35936.4|35916.4|35930.7|35910.7|22
1651241980000|2022-04-29 14:19:40|35936|35916|35934.6|35914.6|35938.6|35918.6|35934.1|35914.1|25
1651241990000|2022-04-29 14:19:50|35936.2|35916.2|35936.3|35916.3|35936.7|35916.7|35932.9|35912.9|29
1651242000000|2022-04-29 14:20:00|35936|35916|35938.5|35918.5|35941.8|35921.8|35935.8|35915.8|21
1651242010000|2022-04-29 14:20:10|35938.4|35918.4|35937.9|35917.9|35940.2|35920.2|35937|35917|27
1651242020000|2022-04-29 14:20:20|35938.1|35918.1|35938.8|35918.8|35939.3|35919.3|35937.7|35917.7|19
1651242030000|2022-04-29 14:20:30|35938.9|35918.9|35934.8|35914.8|35938.9|35918.9|35932.8|35912.8|26
1651242040000|2022-04-29 14:20:40|35935.3|35915.3|35938.7|35918.7|35940.4|35920.4|35935.3|35915.3|29
1651242050000|2022-04-29 14:20:50|35938.9|35918.9|35941.5|35921.5|35941.8|35921.8|35938.2|35918.2|23
1651242060000|2022-04-29 14:21:00|35941.3|35921.3|35941.5|35921.5|35942.4|35922.4|35939.5|35919.5|33
1651242070000|2022-04-29 14:21:10|35940.5|35920.5|35941.4|35921.4|35942.1|35922.1|35940.5|35920.5|28
1651242080000|2022-04-29 14:21:20|35941.3|35921.3|35936|35916|35942.7|35922.7|35934.8|35914.8|29
1651242090000|2022-04-29 14:21:30|35935.5|35915.5|35941.8|35921.8|35943.7|35923.7|35935.5|35915.5|32
1651242100000|2022-04-29 14:21:40|35941.5|35921.5|35940.1|35920.1|35942.3|35922.3|35939.2|35919.2|28
1651242110000|2022-04-29 14:21:50|35940.2|35920.2|35940.5|35920.5|35940.5|35920.5|35940.1|35920.1|12
1651242120000|2022-04-29 14:22:00|35939.6|35919.6|35941.5|35921.5|35941.6|35921.6|35939.6|35919.6|25
1651242130000|2022-04-29 14:22:10|35940.1|35920.1|35939.3|35919.3|35940.1|35920.1|35937|35917|28
1651242140000|2022-04-29 14:22:20|35939.7|35919.7|35939.2|35919.2|35942.3|35922.3|35938.6|35918.6|28
1651242150000|2022-04-29 14:22:30|35939.1|35919.1|35941.1|35921.1|35943.5|35923.5|35938.3|35918.3|30
1651242160000|2022-04-29 14:22:40|35940.7|35920.7|35941.4|35921.4|35943.1|35923.1|35940.6|35920.6|18
1651242170000|2022-04-29 14:22:50|35940.9|35920.9|35941.3|35921.3|35942.2|35922.2|35939.9|35919.9|24
1651242180000|2022-04-29 14:23:00|35940.9|35920.9|35941.1|35921.1|35941.3|35921.3|35939.1|35919.1|26
1651242190000|2022-04-29 14:23:10|35940.6|35920.6|35938.7|35918.7|35944|35924|35937.8|35917.8|27
1651242200000|2022-04-29 14:23:20|35938.6|35918.6|35942.1|35922.1|35942.7|35922.7|35938.1|35918.1|33
1651242210000|2022-04-29 14:23:30|35942.7|35922.7|35941.8|35921.8|35943.1|35923.1|35941.2|35921.2|27
1651242220000|2022-04-29 14:23:40|35942|35922|35940|35920|35942.9|35922.9|35940|35920|14
1651242230000|2022-04-29 14:23:50|35940.5|35920.5|35936.1|35916.1|35941.4|35921.4|35936.1|35916.1|30
1651242240000|2022-04-29 14:24:00|35936.4|35916.4|35939.1|35919.1|35941.1|35921.1|35936.4|35916.4|34
1651242250000|2022-04-29 14:24:10|35939.4|35919.4|35942.8|35922.8|35944|35924|35936.2|35916.2|34
1651242260000|2022-04-29 14:24:20|35943.6|35923.6|35948.2|35928.2|35949.1|35929.1|35943.4|35923.4|31
1651242270000|2022-04-29 14:24:30|35947.1|35927.1|35949.8|35929.8|35951.3|35931.3|35945.6|35925.6|24
1651242280000|2022-04-29 14:24:40|35950|35930|35953.5|35933.5|35953.5|35933.5|35950|35930|20
1651242290000|2022-04-29 14:24:50|35953.4|35933.4|35951.8|35931.8|35953.4|35933.4|35951.7|35931.7|27
1651242300000|2022-04-29 14:25:00|35952.2|35932.2|35952.3|35932.3|35953.4|35933.4|35951.3|35931.3|22
1651242310000|2022-04-29 14:25:10|35952.2|35932.2|35953|35933|35953|35933|35949.4|35929.4|23
1651242320000|2022-04-29 14:25:20|35952.5|35932.5|35951.1|35931.1|35952.5|35932.5|35950.6|35930.6|20
1651242330000|2022-04-29 14:25:30|35950.6|35930.6|35954.7|35934.7|35956|35936|35950.4|35930.4|28
1651242340000|2022-04-29 14:25:40|35954.8|35934.8|35955.4|35935.4|35956|35936|35954.6|35934.6|22
1651242350000|2022-04-29 14:25:50|35955.8|35935.8|35952.7|35932.7|35955.9|35935.9|35952.7|35932.7|20
1651242360000|2022-04-29 14:26:00|35950.6|35930.6|35954.6|35934.6|35955|35935|35950.3|35930.3|27
1651242370000|2022-04-29 14:26:10|35953.9|35933.9|35956|35936|35959.7|35939.7|35953.9|35933.9|31
1651242380000|2022-04-29 14:26:20|35956.5|35936.5|35957.7|35937.7|35957.7|35937.7|35955.6|35935.6|21
1651242390000|2022-04-29 14:26:30|35957.5|35937.5|35959.7|35939.7|35960.9|35940.9|35956.6|35936.6|23
1651242400000|2022-04-29 14:26:40|35959.9|35939.9|35967.9|35947.9|35967.9|35947.9|35959.9|35939.9|18
1651242410000|2022-04-29 14:26:50|35967.1|35947.1|35969.8|35949.8|35969.8|35949.8|35966.6|35946.6|25
1651242420000|2022-04-29 14:27:00|35968.9|35948.9|35965.2|35945.2|35968.9|35948.9|35965|35945|27
1651242430000|2022-04-29 14:27:10|35964.7|35944.7|35965.2|35945.2|35966.2|35946.2|35963.5|35943.5|26
1651242440000|2022-04-29 14:27:20|35964.7|35944.7|35964.7|35944.7|35967.4|35947.4|35962.9|35942.9|33
1651242450000|2022-04-29 14:27:30|35964.8|35944.8|35964.9|35944.9|35965.1|35945.1|35963.1|35943.1|21
1651242460000|2022-04-29 14:27:40|35965.1|35945.1|35964.9|35944.9|35966.5|35946.5|35964.5|35944.5|18
1651242470000|2022-04-29 14:27:50|35965.4|35945.4|35962.8|35942.8|35965.4|35945.4|35962.8|35942.8|14
1651242480000|2022-04-29 14:28:00|35962.6|35942.6|35961.2|35941.2|35963.3|35943.3|35960.5|35940.5|29
1651242490000|2022-04-29 14:28:10|35961.4|35941.4|35960.5|35940.5|35962.5|35942.5|35960.5|35940.5|20
1651242500000|2022-04-29 14:28:20|35961.2|35941.2|35961.2|35941.2|35968.5|35948.5|35960.3|35940.3|29
1651242510000|2022-04-29 14:28:30|35961.4|35941.4|35967.3|35947.3|35967.8|35947.8|35961.4|35941.4|25
1651242520000|2022-04-29 14:28:40|35968.1|35948.1|35968.6|35948.6|35970|35950|35968|35948|20
1651242530000|2022-04-29 14:28:50|35969.4|35949.4|35970.3|35950.3|35970.3|35950.3|35969.3|35949.3|22
1651242540000|2022-04-29 14:29:00|35969.8|35949.8|35968.8|35948.8|35969.8|35949.8|35968|35948|21
1651242550000|2022-04-29 14:29:10|35968|35948|35970.2|35950.2|35970.2|35950.2|35967|35947|26
1651242560000|2022-04-29 14:29:20|35970.6|35950.6|35975.1|35955.1|35975.1|35955.1|35970.6|35950.6|25
1651242570000|2022-04-29 14:29:30|35974.9|35954.9|35972.6|35952.6|35976.2|35956.2|35971.7|35951.7|21
1651242580000|2022-04-29 14:29:40|35972.1|35952.1|35969.6|35949.6|35972.4|35952.4|35967.6|35947.6|24
1651242590000|2022-04-29 14:29:50|35969.7|35949.7|35968.6|35948.6|35969.7|35949.7|35966.8|35946.8|21
1651242600000|2022-04-29 14:30:00|35967.7|35947.7|35968.6|35948.6|35971.9|35951.9|35967|35947|27
1651242610000|2022-04-29 14:30:10|35968.8|35948.8|35973.4|35953.4|35973.4|35953.4|35967|35947|27
1651242620000|2022-04-29 14:30:20|35974.1|35954.1|35975.8|35955.8|35976|35956|35972|35952|29
1651242630000|2022-04-29 14:30:30|35975.1|35955.1|35976.3|35956.3|35978.8|35958.8|35975.1|35955.1|28
1651242640000|2022-04-29 14:30:40|35976.1|35956.1|35973.4|35953.4|35977|35957|35973.3|35953.3|20
1651242650000|2022-04-29 14:30:50|35974.2|35954.2|35977.4|35957.4|35977.8|35957.8|35974.2|35954.2|23
1651242660000|2022-04-29 14:31:00|35977.8|35957.8|35976.8|35956.8|35978|35958|35976|35956|17
1651242670000|2022-04-29 14:31:10|35977.1|35957.1|35971.2|35951.2|35977.1|35957.1|35971.2|35951.2|30
1651242680000|2022-04-29 14:31:20|35971.5|35951.5|35967.5|35947.5|35971.9|35951.9|35967.2|35947.2|22
1651242690000|2022-04-29 14:31:30|35967.6|35947.6|35965.2|35945.2|35967.7|35947.7|35965.1|35945.1|22
1651242700000|2022-04-29 14:31:40|35965.3|35945.3|35964.9|35944.9|35966|35946|35962.6|35942.6|23
1651242710000|2022-04-29 14:31:50|35964.7|35944.7|35964.7|35944.7|35964.8|35944.8|35961|35941|26
1651242720000|2022-04-29 14:32:00|35964.8|35944.8|35966.2|35946.2|35967.1|35947.1|35964.4|35944.4|25
1651242730000|2022-04-29 14:32:10|35966.1|35946.1|35965.8|35945.8|35966.4|35946.4|35965.5|35945.5|21
1651242740000|2022-04-29 14:32:20|35966|35946|35967.3|35947.3|35967.4|35947.4|35965.8|35945.8|16
1651242750000|2022-04-29 14:32:30|35967.1|35947.1|35966.3|35946.3|35967.2|35947.2|35966|35946|19
1651242760000|2022-04-29 14:32:40|35966.7|35946.7|35965.7|35945.7|35966.7|35946.7|35965.5|35945.5|11
1651242770000|2022-04-29 14:32:50|35966|35946|35962.6|35942.6|35966.6|35946.6|35961.8|35941.8|18
1651242780000|2022-04-29 14:33:00|35961.7|35941.7|35961.1|35941.1|35962.2|35942.2|35960.1|35940.1|22
1651242790000|2022-04-29 14:33:10|35961.2|35941.2|35961.7|35941.7|35962.2|35942.2|35961|35941|16
1651242800000|2022-04-29 14:33:20|35962.1|35942.1|35960.2|35940.2|35963.2|35943.2|35958.9|35938.9|23
1651242810000|2022-04-29 14:33:30|35961.6|35941.6|35960.8|35940.8|35961.6|35941.6|35959.3|35939.3|18
1651242820000|2022-04-29 14:33:40|35959.7|35939.7|35957.3|35937.3|35959.7|35939.7|35956.2|35936.2|32
1651242830000|2022-04-29 14:33:50|35956|35936|35954.2|35934.2|35956.1|35936.1|35953.1|35933.1|31
1651242840000|2022-04-29 14:34:00|35953.2|35933.2|35952.4|35932.4|35955.8|35935.8|35952.4|35932.4|29
1651242850000|2022-04-29 14:34:10|35954.2|35934.2|35953.6|35933.6|35955|35935|35948.3|35928.3|28
1651242860000|2022-04-29 14:34:20|35954.7|35934.7|35953.9|35933.9|35954.7|35934.7|35949.1|35929.1|28
1651242870000|2022-04-29 14:34:30|35954.9|35934.9|35955.6|35935.6|35957|35937|35951.2|35931.2|33
1651242880000|2022-04-29 14:34:40|35955.7|35935.7|35956.4|35936.4|35956.6|35936.6|35954.3|35934.3|24
1651242890000|2022-04-29 14:34:50|35956.3|35936.3|35959.7|35939.7|35959.7|35939.7|35955.5|35935.5|27
1651242900000|2022-04-29 14:35:00|35960.4|35940.4|35964.7|35944.7|35966.2|35946.2|35959.6|35939.6|22
1651242910000|2022-04-29 14:35:10|35964.8|35944.8|35967.6|35947.6|35968.4|35948.4|35963.1|35943.1|28
1651242920000|2022-04-29 14:35:20|35967.8|35947.8|35967.5|35947.5|35968.6|35948.6|35965.8|35945.8|22
1651242930000|2022-04-29 14:35:30|35967.9|35947.9|35974|35954|35974.5|35954.5|35967.9|35947.9|26
1651242940000|2022-04-29 14:35:40|35975.6|35955.6|35973.6|35953.6|35977|35957|35973|35953|27
1651242950000|2022-04-29 14:35:50|35974.1|35954.1|35976.3|35956.3|35976.3|35956.3|35973.3|35953.3|23
1651242960000|2022-04-29 14:36:00|35976.5|35956.5|35974.9|35954.9|35976.6|35956.6|35974.4|35954.4|25
1651242970000|2022-04-29 14:36:10|35974.8|35954.8|35978.7|35958.7|35978.7|35958.7|35973.5|35953.5|24
1651242980000|2022-04-29 14:36:20|35978.6|35958.6|35981.6|35961.6|35982|35962|35978.6|35958.6|28
1651242990000|2022-04-29 14:36:30|35981.7|35961.7|35977|35957|35982.1|35962.1|35976.7|35956.7|27
1651243000000|2022-04-29 14:36:40|35977.2|35957.2|35977.4|35957.4|35996.8|35958.6|35976.7|35938.6|25
1651243010000|2022-04-29 14:36:50|35977.8|35957.8|35980.5|35960.5|35980.5|35960.5|35977.7|35957.7|21
1651243020000|2022-04-29 14:37:00|35980.2|35960.2|35980|35960|35980.2|35960.2|35977.8|35957.8|22
1651243030000|2022-04-29 14:37:10|35979.9|35959.9|35982.4|35962.4|35982.4|35962.4|35975.9|35955.9|35
1651243040000|2022-04-29 14:37:20|35979.2|35959.2|35981.8|35961.8|35983|35963|35979.2|35959.2|28
1651243050000|2022-04-29 14:37:30|35981.9|35961.9|35986.6|35966.6|35990.6|35970.6|35981|35961|24
1651243060000|2022-04-29 14:37:40|35986.3|35966.3|35984.1|35964.1|35986.9|35966.9|35983.5|35963.5|28
1651243070000|2022-04-29 14:37:50|35984.5|35964.5|35986.4|35966.4|35986.5|35966.5|35984.5|35964.5|26
1651243080000|2022-04-29 14:38:00|35986.2|35966.2|35988.2|35968.2|35988.7|35968.7|35985.4|35965.4|28
1651243090000|2022-04-29 14:38:10|35988.4|35968.4|35980.8|35960.8|35988.5|35968.5|35980.8|35960.8|36
1651243100000|2022-04-29 14:38:20|35981.8|35961.8|35988.8|35968.8|35990.5|35970.5|35981.8|35961.8|32
1651243110000|2022-04-29 14:38:30|35988.3|35968.3|35986.8|35966.8|35989.6|35969.6|35986.2|35966.2|29
1651243120000|2022-04-29 14:38:40|35986.7|35966.7|35989.4|35969.4|35989.7|35969.7|35984.2|35964.2|33
1651243130000|2022-04-29 14:38:50|35989.8|35969.8|36006.6|35986.6|36007.3|35987.3|35986.2|35966.2|26
1651243140000|2022-04-29 14:39:00|36006.4|35986.4|36010|35990|36010|35990|36004.1|35984.1|30
1651243150000|2022-04-29 14:39:10|36009.6|35989.6|36009.3|35989.3|36010.9|35990.9|36008.5|35988.5|24
1651243160000|2022-04-29 14:39:20|36009.8|35989.8|36009.9|35989.9|36011.6|35991.6|36009.7|35989.7|28
1651243170000|2022-04-29 14:39:30|36010|35990|36009.8|35989.8|36010.6|35990.6|36007.8|35987.8|31
1651243180000|2022-04-29 14:39:40|36009.3|35989.3|36008|35988|36010.2|35990.2|36005.9|35985.9|31
1651243190000|2022-04-29 14:39:50|36008.5|35988.5|36008.1|35988.1|36010.6|35990.6|36006.2|35986.2|24
1651243200000|2022-04-29 14:40:00|36008.5|35988.5|36010.6|35990.6|36012.4|35992.4|36008.5|35988.5|24
1651243210000|2022-04-29 14:40:10|36010.1|35990.1|36010.6|35990.6|36019.1|35999.1|36010.1|35990.1|34
1651243220000|2022-04-29 14:40:20|36010.4|35990.4|36010.8|35990.8|36012.3|35992.3|36003.1|35983.1|34
1651243230000|2022-04-29 14:40:30|36011|35991|36014.7|35994.7|36015.6|35995.6|36010.5|35990.5|32
1651243240000|2022-04-29 14:40:40|36015.2|35995.2|36012.4|35992.4|36018.3|35998.3|36011.7|35991.7|33
1651243250000|2022-04-29 14:40:50|36011.5|35991.5|36009.2|35989.2|36011.5|35991.5|36008.4|35988.4|34
1651243260000|2022-04-29 14:41:00|36008.4|35988.4|36008.4|35988.4|36010.4|35990.4|36008|35988|24
1651243270000|2022-04-29 14:41:10|36007.9|35987.9|36007.7|35987.7|36009.4|35989.4|36006.9|35986.9|27
1651243280000|2022-04-29 14:41:20|36007.8|35987.8|36007.7|35987.7|36007.8|35987.8|36006|35986|21
1651243290000|2022-04-29 14:41:30|36007.3|35987.3|36006|35986|36009.6|35989.6|36002.7|35982.7|29
1651243300000|2022-04-29 14:41:40|36005|35985|35998.3|35978.3|36005.3|35985.3|35995.5|35975.5|28
1651243310000|2022-04-29 14:41:50|35999.3|35979.3|35994.6|35974.6|35999.3|35979.3|35994.6|35974.6|30
1651243320000|2022-04-29 14:42:00|35995.3|35975.3|35992.8|35972.8|35998.2|35978.2|35991|35971|37
1651243330000|2022-04-29 14:42:10|35992.5|35972.5|35997.1|35977.1|36000.3|35980.3|35991.8|35971.8|29
1651243340000|2022-04-29 14:42:20|35997.5|35977.5|35997.6|35977.6|35998.3|35978.3|35995.8|35975.8|28
1651243350000|2022-04-29 14:42:30|35997.7|35977.7|35993.7|35973.7|35997.7|35977.7|35992.8|35972.8|25
1651243360000|2022-04-29 14:42:40|35993.5|35973.5|35994.3|35974.3|35994.4|35974.4|35990.8|35970.8|25
1651243370000|2022-04-29 14:42:50|35993.8|35973.8|36013.6|35963.6|36016.4|35977.9|35992|35959.9|23
1651243380000|2022-04-29 14:43:00|36012|35962|35985.6|35965.6|36012|35976|35982.4|35962|33
1651243390000|2022-04-29 14:43:10|36000.3|35950.3|35980.6|35960.6|36000.3|35962|35977.4|35946.3|35
1651243400000|2022-04-29 14:43:20|35980.1|35960.1|35977.8|35957.8|35980.4|35960.4|35977.8|35957.8|26
1651243410000|2022-04-29 14:43:30|35976.2|35956.2|35978.7|35928.7|35989.1|35956.4|35963.8|35920.7|34
1651243420000|2022-04-29 14:43:40|35979.4|35929.4|35982.6|35932.6|35990.9|35948.3|35962.1|35927.6|31
1651243430000|2022-04-29 14:43:50|35982.7|35932.7|35968.8|35948.8|35982.9|35948.8|35965.1|35932.7|30
1651243440000|2022-04-29 14:44:00|35968.9|35948.9|35975|35955|35975|35955|35966.9|35946.9|24
1651243450000|2022-04-29 14:44:10|35996.5|35938.5|35972.6|35952.6|35996.5|35954.9|35972.3|35938.5|24
1651243460000|2022-04-29 14:44:20|35973|35953|35964.4|35944.4|35987.3|35953|35964.4|35928.3|29
1651243470000|2022-04-29 14:44:30|35964.2|35944.2|35950.7|35930.7|35977.1|35944.2|35950.7|35910.8|33
1651243480000|2022-04-29 14:44:40|35951.4|35931.4|35926.9|35906.9|35957.4|35931.4|35921.1|35897.6|36
1651243490000|2022-04-29 14:44:50|35926.2|35906.2|35953.2|35879.9|35953.2|35911.7|35922.3|35879.9|36
1651243500000|2022-04-29 14:45:00|35944.6|35887.9|35943|35886.2|35948.7|35906.2|35923.2|35882|38
1651243510000|2022-04-29 14:45:10|35944.5|35886.3|35950|35887.6|35952.4|35908.2|35928.2|35885|33
1651243520000|2022-04-29 14:45:20|35943.4|35893.4|35931.8|35911.8|35950.2|35911.8|35931.8|35888.2|36
1651243530000|2022-04-29 14:45:30|35931.6|35911.6|35926.6|35906.6|35953.1|35911.6|35923.1|35890.2|34
1651243540000|2022-04-29 14:45:40|35926.9|35906.9|35915.6|35895.6|35941|35907.7|35915.6|35883.8|33
1651243550000|2022-04-29 14:45:50|35912.1|35892.1|35913.8|35893.8|35932.7|35896.2|35903.9|35873|29
1651243560000|2022-04-29 14:46:00|35915.4|35895.4|35925.3|35905.3|35943.3|35905.3|35913.2|35883|39
1651243570000|2022-04-29 14:46:10|35925.2|35905.2|35927.1|35907.1|35944.9|35909.1|35922.1|35887.9|40
1651243580000|2022-04-29 14:46:20|35922.6|35902.6|35935.8|35915.8|35955.3|35918.9|35922.6|35895.1|38
1651243590000|2022-04-29 14:46:30|35935.9|35915.9|35953.6|35895.4|35953.6|35916.4|35927.1|35894.6|31
1651243600000|2022-04-29 14:46:40|35954.5|35894.8|35944.5|35894.5|35954.5|35912|35925.5|35888.5|32
1651243610000|2022-04-29 14:46:50|35942.1|35892.1|35927.7|35907.7|35942.1|35910.6|35922|35892.1|37
1651243620000|2022-04-29 14:47:00|35927.3|35907.3|35916.6|35896.6|35947.9|35911.8|35916.6|35889.9|33
1651243630000|2022-04-29 14:47:10|35918.5|35898.5|35926.1|35876.1|35940.7|35898.5|35908.9|35872.8|39
1651243640000|2022-04-29 14:47:20|35924.8|35874.8|35902.2|35882.2|35925.2|35890.3|35900.2|35867.8|38
1651243650000|2022-04-29 14:47:30|35901.8|35881.8|35923.4|35873.4|35923.4|35887.4|35900.8|35871.5|33
1651243660000|2022-04-29 14:47:40|35922.7|35872.7|35901.1|35881.1|35924.6|35888.3|35898.4|35865.2|38
1651243670000|2022-04-29 14:47:50|35902.2|35882.2|35924.1|35867|35927|35884|35898.1|35863.2|37
1651243680000|2022-04-29 14:48:00|35924.5|35866.8|35932.6|35874.4|35932.8|35890.8|35904.7|35866.8|35
1651243690000|2022-04-29 14:48:10|35926.7|35876.7|35921.1|35871.1|35933|35888|35902.1|35865.7|37
1651243700000|2022-04-29 14:48:20|35929.3|35866.8|35928.6|35870.8|35931.9|35887.5|35900.8|35865.9|36
1651243710000|2022-04-29 14:48:30|35922|35872|35924.2|35874.2|35924.5|35874.5|35921.3|35871.3|29
1651243720000|2022-04-29 14:48:40|35924.1|35874.1|35919.9|35869.9|35924.6|35874.6|35919.9|35869.9|25
1651243730000|2022-04-29 14:48:50|35897|35877|35876|35856|35908.4|35877|35865.4|35830.2|39
1651243740000|2022-04-29 14:49:00|35874|35854|35864.6|35844.6|35876.6|35856.6|35864.5|35844.5|39
1651243750000|2022-04-29 14:49:10|35865.9|35845.9|35864.5|35844.5|35867.8|35847.8|35863.5|35843.5|32
1651243760000|2022-04-29 14:49:20|35865|35845|35861.5|35841.5|35865.3|35845.3|35860.9|35840.9|28
1651243770000|2022-04-29 14:49:30|35861|35841|35861.3|35841.3|35862.9|35842.9|35860.1|35840.1|29
1651243780000|2022-04-29 14:49:40|35859.8|35839.8|35857.2|35837.2|35862.1|35842.1|35856.2|35836.2|31
1651243790000|2022-04-29 14:49:50|35858.1|35838.1|35867.4|35847.4|35871.5|35851.5|35857.9|35837.9|35
1651243800000|2022-04-29 14:50:00|35867.2|35847.2|35876.8|35856.8|35892.5|35857.7|35866.9|35842.5|32
1651243810000|2022-04-29 14:50:10|35877.8|35857.8|35874.1|35854.1|35877.8|35857.8|35874|35854|35
1651243820000|2022-04-29 14:50:20|35874.4|35854.4|35887.7|35837.7|35890.6|35855.4|35874.4|35836.3|34
1651243830000|2022-04-29 14:50:30|35886.7|35836.7|35872.2|35822.2|35893.7|35848.8|35861.6|35821.8|34
1651243840000|2022-04-29 14:50:40|35854.7|35834.7|35863.6|35813.6|35881|35836.3|35851.3|35811.4|39
1651243850000|2022-04-29 14:50:50|35870.5|35806|35854.3|35834.3|35874.9|35835.2|35852.2|35802.9|37
1651243860000|2022-04-29 14:51:00|35855.2|35835.2|35868.9|35848.9|35886.1|35849.9|35854.9|35817.9|37
1651243870000|2022-04-29 14:51:10|35869.8|35849.8|35877.4|35857.4|35891.4|35859|35869.8|35840.9|38
1651243880000|2022-04-29 14:51:20|35878.7|35858.7|35889.3|35829.6|35889.3|35859|35867.6|35829.6|38
1651243890000|2022-04-29 14:51:30|35888.2|35831.6|35866.5|35846.5|35888.2|35850.9|35861.9|35831.6|38
1651243900000|2022-04-29 14:51:40|35866.9|35846.9|35866.7|35846.7|35867.5|35847.5|35861.5|35841.5|38
1651243910000|2022-04-29 14:51:50|35867.6|35847.6|35867.8|35847.8|35880.6|35848.2|35863.6|35829|38
1651243920000|2022-04-29 14:52:00|35867.2|35847.2|35880.7|35860.7|35883|35863|35865.5|35845.5|37
1651243930000|2022-04-29 14:52:10|35880.2|35860.2|35890.3|35870.3|35893.1|35873.1|35879.9|35859.9|35
1651243940000|2022-04-29 14:52:20|35889.7|35869.7|35883.4|35863.4|35890.9|35870.9|35880.2|35860.2|38
1651243950000|2022-04-29 14:52:30|35883.9|35863.9|35879.9|35859.9|35885.3|35865.3|35879.9|35859.9|33
1651243960000|2022-04-29 14:52:40|35878.4|35858.4|35878|35858|35879.8|35859.8|35875.4|35855.4|36
1651243970000|2022-04-29 14:52:50|35876.8|35856.8|35870.9|35850.9|35880.8|35860.8|35870.9|35850.9|39
1651243980000|2022-04-29 14:53:00|35872.1|35852.1|35875.9|35855.9|35875.9|35855.9|35869.9|35849.9|39
1651243990000|2022-04-29 14:53:10|35876.1|35856.1|35869.9|35849.9|35876.6|35856.6|35865.7|35845.7|36
1651244000000|2022-04-29 14:53:20|35887.1|35837.1|35862.6|35842.6|35887.1|35854.7|35859.6|35835.6|40
1651244010000|2022-04-29 14:53:30|35863.6|35843.6|35866.4|35846.4|35882.4|35847.7|35858.4|35823.1|37
1651244020000|2022-04-29 14:53:40|35866.3|35846.3|35852.3|35832.3|35866.5|35846.5|35851.2|35831.2|38
1651244030000|2022-04-29 14:53:50|35853.7|35833.7|35858.8|35838.8|35859.1|35839.1|35851.4|35831.4|35
1651244040000|2022-04-29 14:54:00|35861.5|35841.5|35857.1|35837.1|35868.2|35848.2|35857|35837|38
1651244050000|2022-04-29 14:54:10|35856.7|35836.7|35862.7|35842.7|35862.9|35842.9|35855.9|35835.9|33
1651244060000|2022-04-29 14:54:20|35862.3|35842.3|35855.3|35835.3|35879.4|35842.6|35854.8|35817.7|36
1651244070000|2022-04-29 14:54:30|35855.2|35835.2|35851.6|35831.6|35856|35836|35841|35821|37
1651244080000|2022-04-29 14:54:40|35854.1|35834.1|35843.1|35823.1|35874.4|35835.7|35842.1|35816.8|36
1651244090000|2022-04-29 14:54:50|35843.2|35823.2|35859.1|35839.1|35875.3|35839.3|35842.9|35806.9|36
1651244100000|2022-04-29 14:55:00|35859.3|35839.3|35849|35829|35876.6|35844.1|35848.8|35811.1|38
1651244110000|2022-04-29 14:55:10|35850|35830|35834.9|35784.9|35869.2|35830|35820.8|35781.4|40
1651244120000|2022-04-29 14:55:20|35841.7|35780.9|35828.8|35778.8|35849.5|35804.6|35816|35774.1|40
1651244130000|2022-04-29 14:55:30|35833.2|35774.4|35822.1|35772.1|35833.2|35790.2|35810.2|35768.5|39
1651244140000|2022-04-29 14:55:40|35821.6|35771.6|35825.7|35805.7|35828|35808|35804.5|35771.6|39
1651244150000|2022-04-29 14:55:50|35824.6|35804.6|35819.6|35799.6|35831.1|35811.1|35818|35798|39
1651244160000|2022-04-29 14:56:00|35817.5|35797.5|35825.6|35805.6|35840.5|35806.7|35814.6|35779|39
1651244170000|2022-04-29 14:56:10|35823.2|35803.2|35828|35808|35829.8|35809.8|35819.8|35799.8|38
1651244180000|2022-04-29 14:56:20|35829.3|35809.3|35821|35801|35851.2|35813|35819.9|35794.9|39
1651244190000|2022-04-29 14:56:30|35820.7|35800.7|35817.4|35797.4|35826.1|35806.1|35817.4|35797.4|38
1651244200000|2022-04-29 14:56:40|35818.4|35798.4|35810.2|35790.2|35827.8|35798.4|35805.7|35777.8|40
1651244210000|2022-04-29 14:56:50|35812.6|35792.6|35808|35788|35826.7|35794.8|35808|35776.7|36
1651244220000|2022-04-29 14:57:00|35810.1|35790.1|35831.9|35811.9|35833|35813|35807.4|35787.4|40
1651244230000|2022-04-29 14:57:10|35832.9|35812.9|35856.9|35836.9|35864.8|35844.8|35832.9|35812.9|40
1651244240000|2022-04-29 14:57:20|35860.2|35840.2|35860.7|35840.7|35872.2|35852.2|35855.9|35835.9|40
1651244250000|2022-04-29 14:57:30|35861.4|35841.4|35861.9|35841.9|35861.9|35841.9|35856.6|35836.6|39
1651244260000|2022-04-29 14:57:40|35864.4|35844.4|35855.2|35835.2|35864.4|35844.4|35842.2|35822.2|40
1651244270000|2022-04-29 14:57:50|35856.9|35836.9|35844|35824|35865.8|35845.8|35843.3|35823.3|40
1651244280000|2022-04-29 14:58:00|35844.8|35824.8|35854.9|35834.9|35855.7|35835.7|35844.7|35824.7|38
1651244290000|2022-04-29 14:58:10|35854.7|35834.7|35859.1|35839.1|35861.5|35841.5|35853.7|35833.7|39
1651244300000|2022-04-29 14:58:20|35858.7|35838.7|35860.9|35840.9|35864.7|35844.7|35857.9|35837.9|36
1651244310000|2022-04-29 14:58:30|35862|35842|35851.3|35831.3|35876|35846|35851.3|35826|39
1651244320000|2022-04-29 14:58:40|35852|35832|35852.9|35832.9|35854|35834|35846.4|35826.4|40
1651244330000|2022-04-29 14:58:50|35855.4|35835.4|35859.3|35839.3|35861.2|35841.2|35853.7|35833.7|37
1651244340000|2022-04-29 14:59:00|35859.5|35839.5|35853.1|35833.1|35860.6|35840.6|35853.1|35833.1|35
1651244350000|2022-04-29 14:59:10|35853.5|35833.5|35852.7|35832.7|35857.4|35837.4|35848|35828|40
1651244360000|2022-04-29 14:59:20|35852.4|35832.4|35856.4|35836.4|35861|35841|35850.5|35830.5|35
1651244370000|2022-04-29 14:59:30|35858.2|35838.2|35853.9|35833.9|35858.2|35838.2|35852.6|35832.6|39
1651244380000|2022-04-29 14:59:40|35856.5|35836.5|35862.1|35842.1|35862.3|35842.3|35851.4|35831.4|37
1651244390000|2022-04-29 14:59:50|35862.4|35842.4|35864.2|35844.2|35867.9|35847.9|35862.4|35842.4|39
1651244400000|2022-04-29 15:00:00|35867.1|35847.1|35863.2|35843.2|35868|35848|35860.1|35840.1|38
1651244410000|2022-04-29 15:00:10|35861.4|35841.4|35866.1|35846.1|35875.3|35855.3|35860.8|35840.8|37
1651244420000|2022-04-29 15:00:20|35864.8|35844.8|35873.3|35853.3|35886.2|35853.3|35861|35836.2|40
1651244430000|2022-04-29 15:00:30|35872.4|35852.4|35873.6|35853.6|35882|35862|35861|35841|39
1651244440000|2022-04-29 15:00:40|35873.7|35853.7|35865.6|35845.6|35874.8|35854.8|35865.3|35845.3|39
1651244450000|2022-04-29 15:00:50|35867.8|35847.8|35868|35848|35872.9|35852.9|35863.2|35843.2|40
1651244460000|2022-04-29 15:01:00|35868.9|35848.9|35875.7|35855.7|35878|35858|35866.2|35846.2|39
1651244470000|2022-04-29 15:01:10|35874.6|35854.6|35874.1|35854.1|35881.4|35861.4|35872|35852|39
1651244480000|2022-04-29 15:01:20|35872.6|35852.6|35879.5|35859.5|35882|35862|35869.8|35849.8|39
1651244490000|2022-04-29 15:01:30|35879.1|35859.1|35881.2|35861.2|35882.4|35862.4|35877.2|35857.2|38
1651244500000|2022-04-29 15:01:40|35880.5|35860.5|35884.5|35864.5|35885.2|35865.2|35874.7|35854.7|37
1651244510000|2022-04-29 15:01:50|35887.4|35867.4|35877.2|35857.2|35888.9|35868.9|35874.6|35854.6|38
1651244520000|2022-04-29 15:02:00|35873.9|35853.9|35871.1|35851.1|35882.5|35862.5|35870.6|35850.6|39
1651244530000|2022-04-29 15:02:10|35869.7|35849.7|35875.9|35855.9|35879.3|35859.3|35868.2|35848.2|38
1651244540000|2022-04-29 15:02:20|35874.6|35854.6|35866|35846|35879.5|35859.5|35858.8|35838.8|40
1651244550000|2022-04-29 15:02:30|35867.2|35847.2|35880.1|35860.1|35881.2|35861.2|35864.1|35844.1|39
1651244560000|2022-04-29 15:02:40|35878.9|35858.9|35898.3|35878.3|35925.7|35885.2|35877.5|35857.5|39
1651244570000|2022-04-29 15:02:50|35901|35881|35887.1|35867.1|35901|35881|35886.4|35866.4|39
1651244580000|2022-04-29 15:03:00|35887.6|35867.6|35893.6|35873.6|35896|35876|35884.4|35864.4|39
1651244590000|2022-04-29 15:03:10|35894.2|35874.2|35889.4|35869.4|35905.1|35875|35886.5|35846.3|36
1651244600000|2022-04-29 15:03:20|35888|35868|35905.1|35855.1|35905.1|35871.9|35887.9|35854.1|35
1651244610000|2022-04-29 15:03:30|35903|35853|35885.6|35865.6|35909.1|35868.7|35884.1|35853|31
1651244620000|2022-04-29 15:03:40|35885.5|35865.5|35901.4|35851.4|35905.1|35877.4|35885|35848.1|36
1651244630000|2022-04-29 15:03:50|35900.8|35850.8|35910.1|35860.1|35911.7|35874.8|35882.4|35839.8|38
1651244640000|2022-04-29 15:04:00|35907.8|35857.8|35904.9|35884.9|35909.2|35886.2|35892.4|35856|37
1651244650000|2022-04-29 15:04:10|35902.8|35882.8|35913.7|35893.7|35929.4|35899.4|35901.5|35878.9|39
1651244660000|2022-04-29 15:04:20|35912.6|35892.6|35920.9|35870.9|35922.9|35892.6|35903.6|35858.9|37
1651244670000|2022-04-29 15:04:30|35923.5|35859.7|35924.2|35859.2|35930.1|35892.2|35912.2|35859.2|37
1651244680000|2022-04-29 15:04:40|35924.6|35863.8|35922.1|35858.6|35927.2|35877.2|35915.5|35857.9|38
1651244690000|2022-04-29 15:04:50|35918.3|35868.3|35908.7|35888.7|35919.9|35888.7|35908.7|35860.5|37
1651244700000|2022-04-29 15:05:00|35906.9|35886.9|35931.9|35881.9|35934.6|35901.6|35906.9|35870|34
1651244710000|2022-04-29 15:05:10|35933.4|35877.1|35922.5|35902.5|35938.1|35907.4|35922.5|35876.2|38
1651244720000|2022-04-29 15:05:20|35922.1|35902.1|35934.8|35884.8|35937.6|35908.8|35922.1|35880.2|35
1651244730000|2022-04-29 15:05:30|35940.6|35880.6|35938.3|35888.3|35941.5|35904.9|35924.9|35877.9|36
1651244740000|2022-04-29 15:05:40|35937.9|35887.9|35916.4|35896.4|35939.4|35905.6|35916.4|35882.8|35
1651244750000|2022-04-29 15:05:50|35916.9|35896.9|35913.3|35893.3|35918.5|35898.5|35912.1|35892.1|30
1651244760000|2022-04-29 15:06:00|35913.2|35893.2|35914|35894|35929.5|35897.5|35912.4|35879.5|36
1651244770000|2022-04-29 15:06:10|35912.2|35892.2|35915|35895|35915.4|35895.4|35909.7|35889.7|30
1651244780000|2022-04-29 15:06:20|35914.6|35894.6|35917|35897|35918.3|35898.3|35913.1|35893.1|33
1651244790000|2022-04-29 15:06:30|35917.6|35897.6|35920.2|35900.2|35922.1|35902.1|35916.4|35896.4|35
1651244800000|2022-04-29 15:06:40|35920.1|35900.1|35939|35879.9|35939.9|35907.4|35919.7|35879.9|33
1651244810000|2022-04-29 15:06:50|35937.9|35874.1|35937.3|35887.3|35937.9|35904.3|35921|35874.1|28
1651244820000|2022-04-29 15:07:00|35938.3|35888.3|35925.4|35905.4|35958.9|35916.3|35925.2|35862|38
1651244830000|2022-04-29 15:07:10|35925.1|35905.1|35931|35911|35946.6|35911|35921|35868.8|37
1651244840000|2022-04-29 15:07:20|35931.2|35911.2|35940.8|35920.8|35952.2|35920.9|35930.8|35887|36
1651244850000|2022-04-29 15:07:30|35939.1|35919.1|35938.2|35918.2|35939.8|35919.8|35936.3|35916.3|33
1651244860000|2022-04-29 15:07:40|35937.8|35917.8|35928|35908|35950.9|35917.8|35926.4|35880.1|37
1651244870000|2022-04-29 15:07:50|35927.9|35907.9|35944.5|35883.9|35944.5|35908|35924.9|35881.4|33
1651244880000|2022-04-29 15:08:00|35947.4|35878.6|35926|35906|35947.4|35911.4|35924.5|35878.6|37
1651244890000|2022-04-29 15:08:10|35925.9|35905.9|35925.1|35905.1|35944.9|35910.7|35925.1|35881.8|38
1651244900000|2022-04-29 15:08:20|35925.7|35905.7|35926.9|35906.9|35939.1|35907.5|35919.2|35881.4|31
1651244910000|2022-04-29 15:08:30|35926.8|35906.8|35926.4|35906.4|35931.2|35911.2|35923.6|35903.6|37
1651244920000|2022-04-29 15:08:40|35926.8|35906.8|35921.1|35901.1|35939|35906.9|35919.9|35872.4|34
1651244930000|2022-04-29 15:08:50|35921|35901|35929.3|35909.3|35929.3|35909.3|35921|35901|34
1651244940000|2022-04-29 15:09:00|35929|35909|35931.6|35911.6|35940.9|35920.9|35927.8|35907.8|37
1651244950000|2022-04-29 15:09:10|35931.9|35911.9|35929.8|35909.8|35933.4|35913.4|35928.1|35908.1|34
1651244960000|2022-04-29 15:09:20|35930.5|35910.5|35931.6|35911.6|35934.3|35914.3|35929.6|35909.6|29
1651244970000|2022-04-29 15:09:30|35932.3|35912.3|35932.3|35912.3|35933.4|35913.4|35931.5|35911.5|28
1651244980000|2022-04-29 15:09:40|35932.4|35912.4|35939.4|35919.4|35943.3|35923.3|35930.2|35910.2|32
1651244990000|2022-04-29 15:09:50|35938.4|35918.4|35940.5|35880.5|35947.4|35921.1|35931.8|35871.7|29
1651245000000|2022-04-29 15:10:00|35937.3|35887.3|35941.5|35891.5|35947.9|35910|35914.3|35866.9|36
1651245010000|2022-04-29 15:10:10|35942.8|35892.8|35927.2|35907.2|35951.9|35909.1|35925.1|35888|32
1651245020000|2022-04-29 15:10:20|35926.9|35906.9|35923|35903|35957.3|35907.2|35922.7|35867.8|33
1651245030000|2022-04-29 15:10:30|35921.6|35901.6|35920.6|35900.6|35942.6|35903|35918.1|35874.8|36
1651245040000|2022-04-29 15:10:40|35920.8|35900.8|35933.9|35883.9|35947.5|35903.8|35916.9|35872.9|35
1651245050000|2022-04-29 15:10:50|35934.5|35884.5|35917.6|35897.6|35941.6|35900.4|35914.4|35875.9|33
1651245060000|2022-04-29 15:11:00|35943.4|35874|35915.4|35895.4|35943.4|35898.6|35913.7|35872.5|36
1651245070000|2022-04-29 15:11:10|35915.7|35895.7|35933.9|35872|35934|35895.8|35911.7|35871.9|22
1651245080000|2022-04-29 15:11:20|35932.6|35874.2|35927.9|35877.9|35933.8|35879|35927.3|35872|26
1651245090000|2022-04-29 15:11:30|35927.6|35877.6|35912.3|35892.3|35928.3|35893.4|35910.8|35876.4|24
1651245100000|2022-04-29 15:11:40|35912|35892|35916|35896|35934.9|35897|35912|35873.6|24
1651245110000|2022-04-29 15:11:50|35916.5|35896.5|35920|35900|35947.3|35904.9|35915.4|35881.3|25
1651245120000|2022-04-29 15:12:00|35919.9|35899.9|35926.2|35906.2|35946.4|35908.4|35919.7|35890|28
1651245130000|2022-04-29 15:12:10|35923.9|35903.9|35916.7|35896.7|35954.1|35904.2|35916.5|35874.2|29
1651245140000|2022-04-29 15:12:20|35916.6|35896.6|35921.1|35901.1|35921.2|35901.2|35916.6|35896.6|26
1651245150000|2022-04-29 15:12:30|35921|35901|35917.1|35897.1|35937|35901|35914.3|35875.4|26
1651245160000|2022-04-29 15:12:40|35917|35897|35920.8|35900.8|35942.3|35900.8|35915.4|35875.9|27
1651245170000|2022-04-29 15:12:50|35920.5|35900.5|35925.1|35905.1|35950.5|35905.4|35918.3|35882|29
1651245180000|2022-04-29 15:13:00|35924.9|35904.9|35926.1|35906.1|35927.4|35907.4|35924.9|35904.9|25
1651245190000|2022-04-29 15:13:10|35925.5|35905.5|35919.4|35899.4|35928.8|35908.8|35916.4|35896.4|32
1651245200000|2022-04-29 15:13:20|35919.3|35899.3|35920.9|35900.9|35923.8|35903.8|35917.6|35897.6|29
1651245210000|2022-04-29 15:13:30|35921.3|35901.3|35921.4|35901.4|35925.8|35905.8|35920.9|35900.9|20
1651245220000|2022-04-29 15:13:40|35922.1|35902.1|35940.6|35890.6|35940.6|35910.1|35922.1|35890.6|30
1651245230000|2022-04-29 15:13:50|35940.2|35890.2|35914.5|35894.5|35952.8|35902.2|35912.9|35875.4|33
1651245240000|2022-04-29 15:14:00|35942.2|35869.2|35909|35889|35942.2|35892.9|35908.9|35869.2|32
1651245250000|2022-04-29 15:14:10|35908.7|35888.7|35918|35898|35935.7|35898.2|35908.7|35875.7|32
1651245260000|2022-04-29 15:14:20|35917.1|35897.1|35912.7|35892.7|35934.6|35900.2|35912.6|35875.2|27
1651245270000|2022-04-29 15:14:30|35912.5|35892.5|35912.7|35892.7|35926|35894.3|35910.6|35876|28
1651245280000|2022-04-29 15:14:40|35912.9|35892.9|35911.7|35891.7|35932.5|35894.5|35908.6|35872.1|30
1651245290000|2022-04-29 15:14:50|35912.3|35892.3|35917.4|35897.4|35954.9|35897.7|35911.8|35860.9|32
1651245300000|2022-04-29 15:15:00|35919|35899|35921.8|35901.8|35938.6|35901.8|35918.5|35880.3|22
1651245310000|2022-04-29 15:15:10|35922.3|35902.3|35923.7|35903.7|35940.4|35905.5|35921.8|35884.2|29
1651245320000|2022-04-29 15:15:20|35923.9|35903.9|35925.5|35905.5|35926.1|35906.1|35922.8|35902.8|24
1651245330000|2022-04-29 15:15:30|35924.8|35904.8|35927.4|35907.4|35952.2|35908.3|35924.4|35882.7|24
1651245340000|2022-04-29 15:15:40|35927.3|35907.3|35921.2|35901.2|35942.8|35907.3|35918|35885.7|30
1651245350000|2022-04-29 15:15:50|35921.1|35901.1|35933.8|35883.8|35940.9|35902.6|35921.1|35881.6|25
1651245360000|2022-04-29 15:16:00|35934.9|35884.9|35915.7|35895.7|35935.9|35898.6|35913.7|35882.9|18
1651245370000|2022-04-29 15:16:10|35915.8|35895.8|35934.7|35884.7|35937.5|35899.2|35915.8|35879.2|30
1651245380000|2022-04-29 15:16:20|35935.1|35885.1|35928.2|35878.2|35938.3|35900.3|35912.5|35866|23
1651245390000|2022-04-29 15:16:30|35928.5|35878.5|35914.1|35894.1|35928.5|35895|35914.1|35878.1|14
1651245400000|2022-04-29 15:16:40|35913.9|35893.9|35928.1|35878.1|35928.1|35893.9|35912.1|35875.1|17
1651245410000|2022-04-29 15:16:50|35928.2|35878.2|35918|35898|35932.7|35899.9|35914.5|35878.2|20
1651245420000|2022-04-29 15:17:00|35917.8|35897.8|35918.6|35898.6|35919.8|35899.8|35916.9|35896.9|18
1651245430000|2022-04-29 15:17:10|35918.7|35898.7|35930.6|35880.6|35936.7|35898.7|35912.2|35877.1|24
1651245440000|2022-04-29 15:17:20|35930.3|35880.3|35931.7|35881.7|35935.5|35900.1|35914|35878.4|30
1651245450000|2022-04-29 15:17:30|35931.6|35881.6|35936.4|35886.4|35946|35900.2|35914.1|35869.4|28
1651245460000|2022-04-29 15:17:40|35939.6|35883.3|35923.9|35903.9|35941|35904|35918.8|35881.9|28
1651245470000|2022-04-29 15:17:50|35923.7|35903.7|35926.9|35906.9|35964.4|35907.3|35923.7|35870.5|20
1651245480000|2022-04-29 15:18:00|35927|35907|35927.6|35907.6|35928.8|35908.8|35925.3|35905.3|26
1651245490000|2022-04-29 15:18:10|35927.4|35907.4|35946.7|35896.7|35946.7|35910.4|35927.4|35896.7|24
1651245500000|2022-04-29 15:18:20|35932.9|35912.9|35935.7|35915.7|35962.1|35916.2|35932.9|35888.8|24
1651245510000|2022-04-29 15:18:30|35935.6|35915.6|35932|35912|35935.7|35915.7|35931.6|35911.6|16
1651245520000|2022-04-29 15:18:40|35932.2|35912.2|35937.1|35917.1|35957|35918.5|35932.2|35894.9|30
1651245530000|2022-04-29 15:18:50|35937|35917|35937.9|35917.9|35938.2|35918.2|35936.8|35916.8|17
1651245540000|2022-04-29 15:19:00|35938|35918|35943.7|35923.7|35972|35923.7|35934.8|35886.2|35
1651245550000|2022-04-29 15:19:10|35943.4|35923.4|35965.2|35906.7|35969.3|35929.9|35943.4|35901.8|38
1651245560000|2022-04-29 15:19:20|35966.6|35906.5|35955.7|35905.7|35970.5|35927|35939.7|35888.2|32
1651245570000|2022-04-29 15:19:30|35955.3|35905.3|35941.5|35921.5|35962.6|35924.2|35940.7|35899.9|23
1651245580000|2022-04-29 15:19:40|35941.4|35921.4|35962.9|35903.3|35965.3|35922.3|35939.1|35897.8|21
1651245590000|2022-04-29 15:19:50|35958.6|35908.6|35943.7|35923.7|35962.4|35924.3|35943.2|35903.4|19
1651245600000|2022-04-29 15:20:00|35965.1|35901.3|35945.3|35925.3|35965.1|35925.3|35943.8|35901.3|27
1651245610000|2022-04-29 15:20:10|35944.8|35924.8|35943.9|35923.9|35964.1|35929.2|35943|35906|30
1651245620000|2022-04-29 15:20:20|35943.6|35923.6|35946.3|35926.3|35946.3|35926.3|35943.2|35923.2|23
1651245630000|2022-04-29 15:20:30|35949|35929|35947.8|35927.8|35950.3|35930.3|35945.9|35925.9|25
1651245640000|2022-04-29 15:20:40|35947|35927|35947.1|35927.1|35949|35929|35946.6|35926.6|23
1651245650000|2022-04-29 15:20:50|35946.5|35926.5|35964.2|35904.9|35966.4|35929|35946.4|35904.3|20
1651245660000|2022-04-29 15:21:00|35959.9|35909.9|35945.1|35925.1|35965|35925.5|35945.1|35904.8|19
1651245670000|2022-04-29 15:21:10|35946.1|35926.1|35947.5|35927.5|35965|35927.7|35943.2|35907.1|20
1651245680000|2022-04-29 15:21:20|35947.4|35927.4|35940.8|35920.8|35964.4|35928.2|35940.8|35900.9|28
1651245690000|2022-04-29 15:21:30|35938.5|35918.5|35940.1|35920.1|35954|35920.3|35938.5|35903.7|30
1651245700000|2022-04-29 15:21:40|35940.2|35920.2|35938.3|35918.3|35940.4|35920.4|35938.3|35918.3|21
1651245710000|2022-04-29 15:21:50|35938.1|35918.1|35938.5|35918.5|35938.5|35918.5|35937.2|35917.2|24
1651245720000|2022-04-29 15:22:00|35938.4|35918.4|35931.5|35911.5|35953.8|35919.4|35931|35895.7|27
1651245730000|2022-04-29 15:22:10|35931.4|35911.4|35929|35909|35949.3|35911.9|35928.8|35889|21
1651245740000|2022-04-29 15:22:20|35925.3|35905.3|35944.5|35894.5|35951.4|35910.2|35925.3|35891.6|22
1651245750000|2022-04-29 15:22:30|35944.7|35894.7|35943.4|35893.4|35947.5|35894.7|35943.1|35890.3|27
1651245760000|2022-04-29 15:22:40|35943.5|35893.5|35929.3|35909.3|35945.3|35910.6|35928.6|35893.5|27
1651245770000|2022-04-29 15:22:50|35929.1|35909.1|35928.5|35908.5|35930.3|35910.3|35928.5|35908.5|15
1651245780000|2022-04-29 15:23:00|35928.2|35908.2|35931.5|35911.5|35952.3|35914.7|35927.9|35892.6|23
1651245790000|2022-04-29 15:23:10|35932.2|35912.2|35957.4|35907.4|35960.1|35923.2|35932.2|35902.8|31
1651245800000|2022-04-29 15:23:20|35957|35907|35943.7|35923.7|35960.8|35923.7|35941.7|35903.3|24
1651245810000|2022-04-29 15:23:30|35943.9|35923.9|35964.7|35904.9|35965.2|35924.1|35942.2|35904.9|24
1651245820000|2022-04-29 15:23:40|35963.8|35906|35961.6|35911.6|35964.3|35911.6|35960.3|35906|16
1651245830000|2022-04-29 15:23:50|35961.8|35911.8|35941.3|35921.3|35968.4|35921.3|35938|35890.3|33
1651245840000|2022-04-29 15:24:00|35940.2|35920.2|35938.8|35918.8|35940.8|35920.8|35938.1|35918.1|21
1651245850000|2022-04-29 15:24:10|35938.9|35918.9|35945.2|35925.2|35964.7|35925.2|35938.9|35902.8|30
1651245860000|2022-04-29 15:24:20|35944.6|35924.6|35940.6|35920.6|35944.6|35924.6|35940|35920|26
1651245870000|2022-04-29 15:24:30|35940.8|35920.8|35940.9|35920.9|35941.6|35921.6|35938.9|35918.9|23
1651245880000|2022-04-29 15:24:40|35941.2|35921.2|35941.4|35921.4|35941.5|35921.5|35940.1|35920.1|20
1651245890000|2022-04-29 15:24:50|35941.5|35921.5|35942|35922|35942.3|35922.3|35940.5|35920.5|22
1651245900000|2022-04-29 15:25:00|35941.6|35921.6|35944.6|35924.6|35964.1|35924.9|35936.9|35904.1|21
1651245910000|2022-04-29 15:25:10|35944.7|35924.7|35944|35924|35944.7|35924.7|35941.6|35921.6|22
1651245920000|2022-04-29 15:25:20|35943.8|35923.8|35963.9|35913.9|35966.8|35927.1|35943.8|35909.6|27
1651245930000|2022-04-29 15:25:30|35964.6|35914.6|35945.4|35925.4|35964.7|35928.4|35945.4|35914.6|19
1651245940000|2022-04-29 15:25:40|35945.8|35925.8|35948.4|35928.4|35948.9|35928.9|35945.8|35925.8|25
1651245950000|2022-04-29 15:25:50|35948.3|35928.3|35969.2|35919.2|35974.7|35933.9|35948.1|35913.4|25
1651245960000|2022-04-29 15:26:00|35969.5|35919.5|35953.4|35933.4|35969.5|35935.6|35952.6|35918.6|26
1651245970000|2022-04-29 15:26:10|35953.1|35933.1|35956.9|35936.9|35980|35936.9|35950|35913|27
1651245980000|2022-04-29 15:26:20|35956.7|35936.7|35972.4|35922.4|35976.3|35937.9|35951.4|35913.2|28
1651245990000|2022-04-29 15:26:30|35971.7|35921.7|35971.3|35921.3|35976.5|35939.7|35956.9|35920.1|21
1651246000000|2022-04-29 15:26:40|35971.7|35921.7|35953.7|35933.7|35977|35934.3|35951.3|35913.5|22
1651246010000|2022-04-29 15:26:50|35953.1|35933.1|35953.3|35933.3|35953.4|35933.4|35952.6|35932.6|15
1651246020000|2022-04-29 15:27:00|35953.4|35933.4|35966.3|35916.3|35973.3|35935.4|35950.2|35910.5|18
1651246030000|2022-04-29 15:27:10|35948.6|35928.6|35964.7|35914.7|35970.1|35929.6|35947.7|35911.8|22
1651246040000|2022-04-29 15:27:20|35964.6|35914.6|35950.1|35930.1|35964.6|35930.3|35947.1|35912.1|19
1651246050000|2022-04-29 15:27:30|35950.7|35930.7|35955.4|35935.4|35956.3|35936.3|35950.7|35930.7|25
1651246060000|2022-04-29 15:27:40|35955.7|35935.7|35948.9|35928.9|35968.2|35936|35947.5|35911.7|29
1651246070000|2022-04-29 15:27:50|35948.7|35928.7|35953.3|35933.3|35953.3|35933.3|35948.4|35928.4|27
1651246080000|2022-04-29 15:28:00|35953.4|35933.4|35952.1|35932.1|35953.9|35933.9|35950.9|35930.9|25
1651246090000|2022-04-29 15:28:10|35951.4|35931.4|35968.9|35918.9|35980.8|35936.9|35951.4|35914.6|30
1651246100000|2022-04-29 15:28:20|35970.1|35920.1|35968|35918|35978.5|35936.6|35953.6|35911.2|29
1651246110000|2022-04-29 15:28:30|35954.4|35934.4|35963.7|35913.7|35976.9|35934.5|35948.5|35904.6|25
1651246120000|2022-04-29 15:28:40|35964.1|35914.1|35946.1|35926.1|35969.1|35931.1|35946|35909.2|22
1651246130000|2022-04-29 15:28:50|35947|35927|35963|35913|35968.7|35931|35945.5|35909.4|25
1651246140000|2022-04-29 15:29:00|35963.2|35913.2|35952.6|35932.6|35975.5|35932.7|35945.1|35911.2|29
1651246150000|2022-04-29 15:29:10|35952.4|35932.4|35980.4|35906.1|35980.4|35935.4|35950.5|35906.1|25
1651246160000|2022-04-29 15:29:20|35971.8|35915.2|35952.7|35932.7|35971.8|35932.7|35949.1|35914.3|28
1651246170000|2022-04-29 15:29:30|35953.4|35933.4|35956|35936|35984.4|35938.1|35951.9|35911.7|28
1651246180000|2022-04-29 15:29:40|35957.2|35937.2|35953.1|35933.1|35977.1|35937.2|35952.9|35917|30
1651246190000|2022-04-29 15:29:50|35972|35913.9|35969.7|35912|35978|35916.5|35966.5|35903.3|25
1651246200000|2022-04-29 15:30:00|35968.6|35908.2|35969.3|35911.6|35974.5|35911.6|35968.5|35905.7|29
1651246210000|2022-04-29 15:30:10|35969.9|35911.9|35970.8|35908.1|35974.7|35933.5|35953.5|35907.8|35
1651246220000|2022-04-29 15:30:20|35970.4|35908.4|35970.3|35912.1|35974.5|35916.3|35965.7|35907.5|34
1651246230000|2022-04-29 15:30:30|35971|35911.8|35967.7|35908|35972|35913.5|35960.8|35901.1|36
1651246240000|2022-04-29 15:30:40|35966.6|35909.3|35971.9|35908.5|35971.9|35914.4|35963.3|35905.1|30
1651246250000|2022-04-29 15:30:50|35971.1|35909.7|35968.7|35909.1|35972.2|35910.5|35966.8|35908.1|27
1651246260000|2022-04-29 15:31:00|35968.2|35908.8|35969.8|35910.1|35975|35915.1|35960.8|35902.1|36
1651246270000|2022-04-29 15:31:10|35971.4|35909.8|35969.7|35910.8|35971.4|35916.2|35965.8|35909.1|24
1651246280000|2022-04-29 15:31:20|35965.5|35915.5|35971.6|35914|35972.8|35917.2|35965.5|35909.1|30
1651246290000|2022-04-29 15:31:30|35972.2|35913.7|35973.9|35915.7|35975.2|35921.5|35967.9|35913.5|27
1651246300000|2022-04-29 15:31:40|35970.5|35920.5|35975.3|35917.5|35976.6|35921.5|35970.5|35915.5|27
1651246310000|2022-04-29 15:31:50|35975.5|35917.6|35966.4|35916.4|35977.3|35932.2|35952.1|35906.5|33
1651246320000|2022-04-29 15:32:00|35971.8|35907.7|35967.4|35904.5|35972.6|35913.4|35960.3|35902.8|38
1651246330000|2022-04-29 15:32:10|35967.7|35904.8|35969.5|35906|35969.5|35909.8|35959.8|35902.6|28
1651246340000|2022-04-29 15:32:20|35970.3|35905.3|35972.1|35902.8|35976.5|35914.7|35963.6|35900.2|28
1651246350000|2022-04-29 15:32:30|35971.6|35903.2|35967.4|35907.4|35974.5|35908.6|35965.4|35900.4|22
1651246360000|2022-04-29 15:32:40|35967.2|35909.6|35960|35910|35968.2|35911.9|35959.8|35906.2|30
1651246370000|2022-04-29 15:32:50|35968.6|35899.9|35966.2|35906.4|35971|35911.2|35961|35899.4|26
1651246380000|2022-04-29 15:33:00|35968.3|35904.8|35959.5|35909.5|35968.3|35912|35958.5|35899.8|31
1651246390000|2022-04-29 15:33:10|35963.5|35905|35964.6|35902.1|35964.8|35909.3|35958.7|35902.1|25
1651246400000|2022-04-29 15:33:20|35964.2|35903.4|35960.9|35910.9|35966.1|35911|35959.1|35902|24
1651246410000|2022-04-29 15:33:30|35968.5|35905.8|35966.1|35903.4|35969.8|35907.7|35963.6|35900.7|27
1651246420000|2022-04-29 15:33:40|35965.3|35904.2|35966.8|35907.4|35969.1|35910.3|35960.3|35902.8|21
1651246430000|2022-04-29 15:33:50|35967.1|35906.9|35959.8|35909.8|35973.9|35912.3|35959.8|35899.9|21
1651246440000|2022-04-29 15:34:00|35966.1|35903.8|35968.5|35904.7|35969.6|35910.4|35958.3|35898.7|27
1651246450000|2022-04-29 15:34:10|35966.1|35906.4|35962.1|35903.8|35971.7|35911.5|35958.6|35899|31
1651246460000|2022-04-29 15:34:20|35962|35904.1|35958.4|35899.8|35964.2|35921.4|35940.8|35894.9|27
1651246470000|2022-04-29 15:34:30|35962.8|35898|35955.6|35905.6|35962.8|35906.3|35954.4|35897.9|22
1651246480000|2022-04-29 15:34:40|35954.2|35904.2|35959.5|35893.4|35959.5|35905.2|35953.7|35893.4|25
1651246490000|2022-04-29 15:34:50|35950.5|35900.5|35950.4|35900.4|35963.4|35902.5|35948|35888|36
1651246500000|2022-04-29 15:35:00|35950.2|35900.2|35956.1|35898.4|35956.1|35903.6|35949.2|35894.7|26
1651246510000|2022-04-29 15:35:10|35956|35899.1|35950.5|35900.5|35959.5|35900.5|35947.4|35885.1|29
1651246520000|2022-04-29 15:35:20|35957.2|35894.3|35956.3|35899.3|35962.6|35919.7|35938.2|35894.1|27
1651246530000|2022-04-29 15:35:30|35957.1|35899.7|35959.3|35900.8|35960.8|35907.9|35952.3|35897|31
1651246540000|2022-04-29 15:35:40|35959|35901.1|35968.4|35897|35974.9|35906.7|35955.4|35891.4|32
1651246550000|2022-04-29 15:35:50|35970.1|35894.6|35959.5|35909.5|35970.1|35910.4|35958.1|35894.6|28
1651246560000|2022-04-29 15:36:00|35959.6|35909.6|35960.6|35902.4|35964.8|35911.1|35954.7|35898.1|25
1651246570000|2022-04-29 15:36:10|35957.5|35907.5|35956.3|35906.3|35961.8|35908.5|35955.3|35901.2|22
1651246580000|2022-04-29 15:36:20|35955.7|35905.7|35957.8|35907.8|35960.1|35907.8|35955.3|35901.9|18
1651246590000|2022-04-29 15:36:30|35958.4|35908.4|35963.9|35906.8|35970.3|35909.4|35958.4|35897|23
1651246600000|2022-04-29 15:36:40|35966|35906|35970.8|35905.4|35971.7|35913.2|35961.3|35903.9|24
1651246610000|2022-04-29 15:36:50|35968.1|35904.9|35967.3|35908.3|35972.6|35908.7|35965.2|35897.3|32
1651246620000|2022-04-29 15:37:00|35966.7|35907.8|35973.4|35909.9|35974.1|35915.8|35965|35904.8|29
1651246630000|2022-04-29 15:37:10|35973.6|35910|35971.2|35909.7|35976.9|35916.1|35964.7|35897.3|26
1651246640000|2022-04-29 15:37:20|35973.2|35907.1|35964.2|35914.2|35973.2|35917.7|35964.2|35907.1|25
1651246650000|2022-04-29 15:37:30|35969.2|35908.7|35975|35909.6|35975|35917|35965|35907.3|26
1651246660000|2022-04-29 15:37:40|35973.7|35912.5|35970.5|35907.9|35975.7|35919.9|35963.2|35902.6|29
1651246670000|2022-04-29 15:37:50|35971.6|35906.3|35967.7|35906.2|35974|35915.1|35961.7|35904.2|28
1651246680000|2022-04-29 15:38:00|35966.9|35907.2|35972.2|35908.4|35979.7|35912.5|35962|35901.6|29
1651246690000|2022-04-29 15:38:10|35971|35909.6|35972.2|35912.8|35973.7|35917.1|35966.2|35907|26
1651246700000|2022-04-29 15:38:20|35951.9|35931.9|35964.9|35914.9|35972.1|35932|35951|35907.7|30
1651246710000|2022-04-29 15:38:30|35965.2|35915.2|35969.8|35909.6|35970.5|35916.8|35964.9|35909.6|25
1651246720000|2022-04-29 15:38:40|35963.2|35913.2|35964.3|35900.6|35971.3|35913.2|35959.4|35898.6|34
1651246730000|2022-04-29 15:38:50|35964.4|35900.2|35958.8|35908.8|35965|35908.8|35958.8|35899.6|18
1651246740000|2022-04-29 15:39:00|35961.7|35905.1|35958.2|35908.2|35963.1|35908.5|35956.5|35902.4|21
1651246750000|2022-04-29 15:39:10|35958.3|35908.3|35964.7|35904.2|35968.8|35908.8|35957.6|35898.4|24
1651246760000|2022-04-29 15:39:20|35964.5|35905.6|35964.6|35903.1|35965.8|35905.6|35961.9|35901.5|29
1651246770000|2022-04-29 15:39:30|35964.2|35903.6|35963|35901.5|35967.2|35903.6|35961.6|35898|17
1651246780000|2022-04-29 15:39:40|35962|35902.5|35961.9|35905.7|35962|35908.6|35956.6|35902.5|19
1651246790000|2022-04-29 15:39:50|35959.1|35909.1|35969.7|35908.9|35971.8|35913.7|35958.7|35899|25
1651246800000|2022-04-29 15:40:00|35967.7|35910.5|35971.5|35911.3|35974|35914.8|35964.8|35905|31
1651246810000|2022-04-29 15:40:10|35971.3|35911|35965.4|35915.4|35972.2|35915.5|35963.5|35908.6|22
1651246820000|2022-04-29 15:40:20|35965.6|35915.6|35967.4|35917.4|35974|35918.1|35965.5|35910.4|20
1651246830000|2022-04-29 15:40:30|35967.7|35917.7|35965.9|35915.9|35971.9|35918|35965.9|35912|26
1651246840000|2022-04-29 15:40:40|35966.6|35916.6|35964.5|35914.5|35971.5|35917|35964.5|35909.9|25
1651246850000|2022-04-29 15:40:50|35971|35909.5|35971.4|35910.3|35972.5|35916.4|35966.4|35909.5|19
1651246860000|2022-04-29 15:41:00|35965.8|35910.2|35965.2|35915.2|35970.8|35916.1|35962.7|35907.7|31
1651246870000|2022-04-29 15:41:10|35965.1|35915.1|35966|35907.9|35969.8|35915.2|35962.4|35906.6|26
1651246880000|2022-04-29 15:41:20|35966.7|35907.5|35964.2|35902.6|35967.5|35911|35960|35900.8|25
1651246890000|2022-04-29 15:41:30|35959.2|35909.2|35965.6|35903.7|35966.2|35909.2|35958.8|35902.1|24
1651246900000|2022-04-29 15:41:40|35964.1|35907.9|35966.1|35903.7|35967.2|35907.9|35964|35902.8|17
1651246910000|2022-04-29 15:41:50|35966.2|35903.8|35964.2|35914.2|35973.6|35914.8|35959.5|35900.9|34
1651246920000|2022-04-29 15:42:00|35964.5|35914.5|35966.3|35910.1|35970.3|35914.5|35962.4|35905.1|31
1651246930000|2022-04-29 15:42:10|35966.1|35909.7|35968.2|35906.4|35969.7|35912.6|35958.9|35903.8|36
1651246940000|2022-04-29 15:42:20|35950|35930|35962|35903.3|35970|35930.8|35950|35900.6|28
1651246950000|2022-04-29 15:42:30|35949.3|35929.3|35966.8|35902.8|35966.9|35929.3|35943.9|35900.6|26
1651246960000|2022-04-29 15:42:40|35959.8|35909.8|35961.2|35904.7|35964.6|35910.3|35958.1|35904.2|22
1651246970000|2022-04-29 15:42:50|35957.7|35907.7|35960.4|35900.8|35963.1|35907.7|35955.5|35894.4|29
1651246980000|2022-04-29 15:43:00|35964|35896|35960.3|35901.1|35966.8|35902.9|35960.3|35893.5|23
1651246990000|2022-04-29 15:43:10|35959.3|35901.3|35963|35899.9|35963|35906.1|35956.1|35899.3|20
1651247000000|2022-04-29 15:43:20|35962.8|35900.3|35965.8|35897|35970.5|35909|35959|35892.8|28
1651247010000|2022-04-29 15:43:30|35965.9|35895.1|35969.8|35900.5|35969.9|35906.3|35965|35895.1|23
1651247020000|2022-04-29 15:43:40|35964.6|35906.8|35961.1|35904.3|35973|35923.8|35943.8|35897.1|23
1651247030000|2022-04-29 15:43:50|35962|35903.9|35962.4|35902.3|35964.1|35908.7|35957.7|35902|25
1651247040000|2022-04-29 15:44:00|35957.3|35907.3|35962|35900.8|35964.7|35907.3|35954.8|35896.7|25
1651247050000|2022-04-29 15:44:10|35961.8|35900.9|35965.3|35899.7|35965.3|35908.4|35957.6|35899.7|26
1651247060000|2022-04-29 15:44:20|35967|35898.6|35956.3|35906.3|35967|35907.1|35956.2|35897.8|20
1651247070000|2022-04-29 15:44:30|35956.2|35906.2|35959.5|35896.4|35963.7|35906.2|35953|35895|25
1651247080000|2022-04-29 15:44:40|35959.3|35896.7|35957.9|35898.7|35960.3|35901.4|35956.5|35895.7|24
1651247090000|2022-04-29 15:44:50|35958|35898.8|35954.7|35904.7|35962.1|35904.7|35953.9|35896.6|17
1651247100000|2022-04-29 15:45:00|35969.5|35890.6|35957.3|35900.1|35969.5|35915|35935|35890.6|25
1651247110000|2022-04-29 15:45:10|35958.2|35899.4|35955.9|35899.3|35959.5|35903.7|35951.7|35893.9|21
1651247120000|2022-04-29 15:45:20|35956|35899.6|35980.5|35883.3|35980.5|35900.5|35956|35883.3|20
1651247130000|2022-04-29 15:45:30|35961.8|35897.6|35967.2|35881.9|35967.2|35921.5|35940.6|35881.9|28
1651247140000|2022-04-29 15:45:40|35966.8|35881.6|35955.7|35892.2|35966.8|35899.9|35949.4|35881.6|23
1651247150000|2022-04-29 15:45:50|35955.9|35892.4|35954.9|35894.2|35956.4|35901.2|35951.2|35892.1|21
1651247160000|2022-04-29 15:46:00|35955|35894.3|35950.4|35900.4|35957.4|35900.5|35949.8|35893.1|20
1651247170000|2022-04-29 15:46:10|35959.8|35892|35955.9|35905.9|35962.6|35905.9|35952.8|35892|26
1651247180000|2022-04-29 15:46:20|35956|35906|35958.7|35898|35962.6|35906.6|35954.3|35895.3|23
1651247190000|2022-04-29 15:46:30|35960.1|35897|35961.5|35896.9|35961.5|35903.9|35952.7|35896.4|19
1651247200000|2022-04-29 15:46:40|35959.5|35898|35959.7|35901.4|35960.4|35920.3|35940.3|35896.3|24
1651247210000|2022-04-29 15:46:50|35955.9|35905.9|35960.1|35900.1|35960.3|35906.6|35955.7|35900.1|22
1651247220000|2022-04-29 15:47:00|35960.7|35900.4|35960.1|35900.6|35960.7|35906.7|35955.5|35900.4|23
1651247230000|2022-04-29 15:47:10|35960.8|35900.1|35962.9|35902.3|35965.7|35921.8|35941.8|35899.2|30
1651247240000|2022-04-29 15:47:20|35962.4|35902.7|35962.2|35903.1|35963.8|35910.2|35958.7|35901.5|27
1651247250000|2022-04-29 15:47:30|35960.8|35904.3|35956.6|35906.6|35962.3|35906.7|35955.7|35902|22
1651247260000|2022-04-29 15:47:40|35956.9|35906.9|35955.7|35905.7|35962.5|35907.9|35953.9|35898|26
1651247270000|2022-04-29 15:47:50|35955.3|35905.3|35951.9|35901.9|35961.7|35921|35939.5|35893|26
1651247280000|2022-04-29 15:48:00|35952.3|35902.3|35952.1|35902.1|35956|35904.8|35951.5|35897.4|32
1651247290000|2022-04-29 15:48:10|35952|35902|35948.9|35898.9|35955.9|35902.4|35948.9|35898.9|21
1651247300000|2022-04-29 15:48:20|35949.1|35899.1|35951.1|35894.3|35953.6|35899.7|35947.8|35894.2|30
1651247310000|2022-04-29 15:48:30|35947.6|35897.6|35952.4|35895.1|35952.4|35899|35946.9|35893.2|24
1651247320000|2022-04-29 15:48:40|35948.8|35898.8|35950.6|35892|35953.5|35898.8|35944.9|35887.8|26
1651247330000|2022-04-29 15:48:50|35951|35892.2|35951.4|35890.7|35952.7|35896.8|35945.8|35890.3|24
1651247340000|2022-04-29 15:49:00|35944.7|35894.7|35944.1|35885|35948.5|35907.2|35927.2|35884.7|32
1651247350000|2022-04-29 15:49:10|35939.8|35889.8|35943.9|35873.9|35948.3|35890|35936.2|35869.8|29
1651247360000|2022-04-29 15:49:20|35944.1|35873.5|35935.9|35871.5|35944.4|35881|35933.7|35868.5|35
1651247370000|2022-04-29 15:49:30|35938.2|35869.8|35936|35886|35946.9|35886|35929.7|35869.8|29
1651247380000|2022-04-29 15:49:40|35941.4|35877.4|35943.9|35877.9|35943.9|35879.5|35939.4|35875.8|27
1651247390000|2022-04-29 15:49:50|35943.1|35878.5|35943.4|35880.3|35943.7|35881.7|35940.9|35878.4|24
1651247400000|2022-04-29 15:50:00|35944.3|35879.6|35941.5|35883.4|35944.3|35888.9|35935.9|35879.6|33
1651247410000|2022-04-29 15:50:10|35937.2|35887.2|35938.5|35879.7|35942.6|35899.8|35919.8|35877.7|31
1651247420000|2022-04-29 15:50:20|35937.9|35880.1|35940.1|35879.6|35940.8|35880.8|35937.4|35878|26
1651247430000|2022-04-29 15:50:30|35940.8|35878.6|35938.3|35881.6|35940.9|35885.4|35934.6|35877.6|31
1651247440000|2022-04-29 15:50:40|35940.3|35881.9|35939.9|35883.2|35941.1|35886.7|35935|35881.6|29
1651247450000|2022-04-29 15:50:50|35940.3|35882.9|35933|35875.1|35941.1|35900.5|35912.9|35870.9|28
1651247460000|2022-04-29 15:51:00|35935.9|35873.7|35939.9|35876|35942|35882|35929.6|35872.8|33
1651247470000|2022-04-29 15:51:10|35940.3|35875|35935.3|35878.7|35940.3|35881.7|35929.8|35872.9|31
1651247480000|2022-04-29 15:51:20|35935.5|35878.4|35936.4|35876.6|35936.7|35881.8|35930.4|35876.3|33
1651247490000|2022-04-29 15:51:30|35935.9|35876.5|35919.4|35899.4|35939.5|35899.8|35917.9|35875.7|31
1651247500000|2022-04-29 15:51:40|35919.5|35899.5|35938.6|35876.5|35943.9|35900.5|35918.4|35874.8|25
1651247510000|2022-04-29 15:51:50|35938|35877.1|35938.1|35873.4|35939.8|35895.4|35915.4|35872.4|33
1651247520000|2022-04-29 15:52:00|35936.1|35873.8|35930.9|35873.6|35936.5|35878.8|35926.5|35872.8|34
1651247530000|2022-04-29 15:52:10|35927.1|35877.1|35928|35870.2|35934.3|35877.1|35922.8|35865.6|32
1651247540000|2022-04-29 15:52:20|35924|35874|35928.6|35870.1|35928.8|35874.6|35924|35869.8|21
1651247550000|2022-04-29 15:52:30|35929|35869.8|35926.1|35876.1|35929.7|35876.8|35923|35869.8|28
1651247560000|2022-04-29 15:52:40|35926.2|35876.2|35926.9|35876.9|35937.2|35877.4|35926.2|35870.1|14
1651247570000|2022-04-29 15:52:50|35927|35877|35935.2|35872.3|35937.2|35878.6|35927|35869.4|29
1651247580000|2022-04-29 15:53:00|35935.8|35872.9|35935.4|35877.6|35936.4|35882.2|35930.4|35872.9|26
1651247590000|2022-04-29 15:53:10|35929.5|35879.5|35931.1|35874|35934.3|35880.5|35929.4|35871.2|25
1651247600000|2022-04-29 15:53:20|35934.5|35871.7|35923.8|35873.8|35934.5|35890|35910|35867.9|34
1651247610000|2022-04-29 15:53:30|35924.4|35874.4|35928.7|35872.1|35929.1|35875.7|35924.2|35870.2|25
1651247620000|2022-04-29 15:53:40|35929|35872.7|35926.5|35876.5|35930.8|35877|35925.6|35871.6|22
1651247630000|2022-04-29 15:53:50|35926.4|35876.4|35930.6|35872.8|35931.1|35876.5|35924.6|35872.5|20
1651247640000|2022-04-29 15:54:00|35924.3|35874.3|35926.9|35876.9|35938.8|35893.4|35913.4|35869.5|22
1651247650000|2022-04-29 15:54:10|35930.9|35873.3|35923.4|35873.4|35931.6|35892.4|35910.2|35873|26
1651247660000|2022-04-29 15:54:20|35923.9|35873.9|35924.7|35874.7|35931.2|35874.7|35923.9|35871.8|25
1651247670000|2022-04-29 15:54:30|35924.9|35874.9|35924|35874|35927.7|35890.5|35906.3|35868.8|26
1651247680000|2022-04-29 15:54:40|35923.9|35873.9|35926.2|35876.2|35928|35876.2|35922.3|35870|20
1651247690000|2022-04-29 15:54:50|35926|35876|35927.9|35877.9|35931.5|35878.4|35926|35872|21
1651247700000|2022-04-29 15:55:00|35926.8|35876.8|35929.4|35873.2|35929.4|35877.7|35925.2|35873.2|24
1651247710000|2022-04-29 15:55:10|35926.3|35876.3|35908.2|35888.2|35930|35888.2|35907.2|35869.2|20
1651247720000|2022-04-29 15:55:20|35907.9|35887.9|35928.3|35878.3|35933.6|35893|35907.5|35870.2|27
1651247730000|2022-04-29 15:55:30|35928.9|35878.9|35934.5|35876.5|35935.4|35882|35928.9|35875.9|25
1651247740000|2022-04-29 15:55:40|35934.2|35876.9|35923.1|35873.1|35939|35889.5|35909.5|35856.4|26
1651247750000|2022-04-29 15:55:50|35922.9|35872.9|35928.2|35866.2|35930.7|35873.7|35922.9|35864.9|26
1651247760000|2022-04-29 15:56:00|35929.7|35864.8|35923.2|35873.2|35931.1|35873.4|35922.9|35864.8|25
1651247770000|2022-04-29 15:56:10|35926.6|35869.7|35928.3|35866.4|35928.4|35873.2|35923.2|35866.4|12
1651247780000|2022-04-29 15:56:20|35927.1|35867.6|35930.2|35864.7|35932.4|35872.4|35922.1|35862.7|20
1651247790000|2022-04-29 15:56:30|35926.9|35866.8|35929.1|35863.6|35930|35870.5|35920.5|35863.5|20
1651247800000|2022-04-29 15:56:40|35931|35862.3|35931.7|35870.8|35935.2|35889.2|35908.1|35862.3|26
1651247810000|2022-04-29 15:56:50|35933.7|35864|35932.1|35862.1|35933.7|35876.5|35924.3|35862.1|25
1651247820000|2022-04-29 15:57:00|35933.3|35861.1|35939.8|35889.8|35944.8|35904.3|35922.6|35861.1|26
1651247830000|2022-04-29 15:57:10|35942.9|35883.9|35938.4|35888.4|35943.2|35890.1|35937.5|35883.3|22
1651247840000|2022-04-29 15:57:20|35924.3|35904.3|35923|35903|35925.9|35905.9|35922.6|35902.6|22
1651247850000|2022-04-29 15:57:30|35923.9|35903.9|35927.8|35907.8|35929|35909|35923|35903|28
1651247860000|2022-04-29 15:57:40|35928.9|35908.9|35931.3|35911.3|35934.4|35914.4|35928.9|35908.9|25
1651247870000|2022-04-29 15:57:50|35931.8|35911.8|35931.6|35911.6|35934.6|35914.6|35928.9|35908.9|33
1651247880000|2022-04-29 15:58:00|35931.1|35911.1|35929.5|35909.5|35931.4|35911.4|35928.7|35908.7|30
1651247890000|2022-04-29 15:58:10|35929.1|35909.1|35932.8|35912.8|35932.8|35912.8|35929.1|35909.1|28
1651247900000|2022-04-29 15:58:20|35933.1|35913.1|35935.3|35867.7|35949.5|35913.1|35921.6|35865.2|32
1651247910000|2022-04-29 15:58:30|35931.2|35874.7|35933.9|35874.7|35937.5|35874.7|35930.8|35865.6|32
1651247920000|2022-04-29 15:58:40|35934.3|35874.1|35932.8|35871.6|35936.9|35874.1|35931.8|35870.5|27
1651247930000|2022-04-29 15:58:50|35933|35871.4|35935.3|35871.4|35935.9|35873.5|35932.5|35870.3|27
1651247940000|2022-04-29 15:59:00|35935.8|35871.6|35938.3|35875.5|35945.1|35877.8|35934.6|35868.7|31
1651247950000|2022-04-29 15:59:10|35938.6|35875.8|35936.3|35872|35941.2|35875.8|35933.1|35870.3|32
1651247960000|2022-04-29 15:59:20|35935.8|35872.5|35935.8|35870.2|35937.8|35875.4|35932.3|35870|22
1651247970000|2022-04-29 15:59:30|35936.7|35869.4|35930.8|35868.4|35938.6|35874.5|35924.4|35863.3|23
1651247980000|2022-04-29 15:59:40|35932.1|35867.2|35931.2|35871.7|35936.9|35871.7|35929.2|35862|30
1651247990000|2022-04-29 15:59:50|35931.6|35869.7|35935.7|35877.5|35940|35877.5|35929.9|35869.1|32
1651248000000|2022-04-29 16:00:00|35939.7|35873.8|35949.7|35880.6|35950.3|35890.3|35936.8|35871.4|36
1651248010000|2022-04-29 16:00:10|35947.7|35882.9|35955.8|35883.1|35957.3|35889.5|35946.7|35879.7|33
1651248020000|2022-04-29 16:00:20|35954|35884.9|35951.5|35887.6|35955.2|35889.9|35947.3|35883.6|27
1651248030000|2022-04-29 16:00:30|35950.5|35888.7|35951.9|35888.3|35956.1|35892.3|35950.5|35887.5|34
1651248040000|2022-04-29 16:00:40|35951.6|35888|35954|35889.4|35954|35896.2|35944.3|35885.5|24
1651248050000|2022-04-29 16:00:50|35954.3|35888.5|35954.9|35887.1|35956|35893.1|35943.1|35879.9|33
1651248060000|2022-04-29 16:01:00|35953.8|35886.4|35953.5|35887.4|35955.7|35888.7|35952.9|35885.8|33
1651248070000|2022-04-29 16:01:10|35954|35887.7|35951.9|35887.7|35955.5|35887.7|35949|35882.9|24
1651248080000|2022-04-29 16:01:20|35952.1|35888|35948|35883.9|35953.3|35908.4|35926.4|35883.9|33
1651248090000|2022-04-29 16:01:30|35946.5|35885.3|35944.2|35882.5|35950.2|35891.2|35939.7|35879.5|36
1651248100000|2022-04-29 16:01:40|35944.9|35882.6|35946.6|35883.2|35949.1|35886.6|35943|35880.1|29
1651248110000|2022-04-29 16:01:50|35945.3|35884.2|35945.5|35882|35948.3|35884.4|35941.4|35879.9|32
1651248120000|2022-04-29 16:02:00|35945.3|35881.7|35953.1|35885.7|35955.3|35906.7|35925|35881.7|32
1651248130000|2022-04-29 16:02:10|35954.7|35883.4|35947|35884|35954.8|35886.8|35944.5|35882.2|32
1651248140000|2022-04-29 16:02:20|35946.9|35883.7|35945.7|35886.9|35949.9|35887.7|35941.8|35881.5|34
1651248150000|2022-04-29 16:02:30|35948.3|35885|35946.5|35879.7|35948.7|35885|35942.9|35879.5|25
1651248160000|2022-04-29 16:02:40|35946.6|35879.8|35945.8|35881.8|35947.4|35884.5|35942.4|35879.8|22
1651248170000|2022-04-29 16:02:50|35944|35883|35955.9|35877.6|35955.9|35906.9|35922.3|35877.6|24
1651248180000|2022-04-29 16:03:00|35951.6|35880.7|35950|35886.2|35953.3|35895.3|35944.4|35880|35
1651248190000|2022-04-29 16:03:10|35952.8|35882.7|35950|35888.5|35955.9|35909.1|35929.1|35882.7|31
1651248200000|2022-04-29 16:03:20|35950.6|35888.4|35951.6|35893.9|35955.8|35897.8|35947.2|35886|30
1651248210000|2022-04-29 16:03:30|35951.9|35893.7|35957|35890.9|35959|35894.4|35951.9|35889.5|25
1651248220000|2022-04-29 16:03:40|35955.7|35892.3|35957.6|35894.5|35960.5|35900.8|35950.8|35889.2|22
1651248230000|2022-04-29 16:03:50|35956.9|35894.4|35954.5|35895.7|35958.5|35895.7|35954.1|35891.6|24
1651248240000|2022-04-29 16:04:00|35957.5|35893.9|35960.1|35897.9|35960.6|35897.9|35956.5|35893.8|32
1651248250000|2022-04-29 16:04:10|35959.9|35897.7|35958.4|35894.4|35966.3|35901|35957.5|35893.8|29
1651248260000|2022-04-29 16:04:20|35958.6|35894.8|35957.5|35889.4|35960.4|35896.6|35954.3|35886.3|20
1651248270000|2022-04-29 16:04:30|35958.8|35888.2|35964.7|35888.7|35964.7|35898.2|35955.7|35885.5|24
1651248280000|2022-04-29 16:04:40|35955.7|35898.4|35964.9|35893.2|35967.3|35898.4|35955.7|35885.2|19
1651248290000|2022-04-29 16:04:50|35964.6|35892.9|35962.9|35895.6|35964.6|35898.4|35959.9|35892.9|26
1651248300000|2022-04-29 16:05:00|35963.7|35894.3|35965.3|35893|35966.2|35896.9|35963.1|35892|20
1651248310000|2022-04-29 16:05:10|35959|35896.5|35957.8|35895.2|35962.7|35896.8|35957.6|35890.2|26
1651248320000|2022-04-29 16:05:20|35958.8|35893.6|35959.2|35893.1|35961.1|35895.4|35956|35890.3|20
1651248330000|2022-04-29 16:05:30|35960|35894.9|35955.2|35893.3|35960.2|35894.9|35955.2|35890.5|23
1651248340000|2022-04-29 16:05:40|35957.2|35891|35954.7|35892.1|35958.8|35899.9|35949.9|35889.9|22
1651248350000|2022-04-29 16:05:50|35952.9|35891.4|35953.8|35886.3|35956.3|35891.4|35951.1|35883.5|31
1651248360000|2022-04-29 16:06:00|35955.3|35884.8|35951.9|35888.4|35958.3|35890.1|35951.9|35882.1|23
1651248370000|2022-04-29 16:06:10|35952.3|35889|35955.5|35897.1|35962.3|35898.7|35948.2|35883.9|22
1651248380000|2022-04-29 16:06:20|35956.2|35892.6|35956.1|35889|35961.1|35893.8|35954.1|35885.2|14
1651248390000|2022-04-29 16:06:30|35957.5|35887.4|35954.9|35894.1|35962.5|35897.4|35946.7|35887.4|23
1651248400000|2022-04-29 16:06:40|35955.7|35893.2|35949.6|35899.6|35957.9|35899.6|35946.8|35891.3|16
1651248410000|2022-04-29 16:06:50|35952.6|35896.3|35947.8|35897.8|35962.2|35899.7|35947.7|35888.8|18
1651248420000|2022-04-29 16:07:00|35954|35897.1|35946.9|35896.9|35956.5|35897.8|35946.9|35892.1|24
1651248430000|2022-04-29 16:07:10|35950.4|35893.2|35935.2|35915.2|35950.8|35915.5|35933.5|35892.6|19
1651248440000|2022-04-29 16:07:20|35935.3|35915.3|35933.8|35913.8|35935.6|35915.6|35933.8|35913.8|15
1651248450000|2022-04-29 16:07:30|35954.8|35892.3|35948.6|35898.6|35954.8|35899.2|35948.6|35892.3|13
1651248460000|2022-04-29 16:07:40|35949.1|35899.1|35932.7|35912.7|35954.3|35914.4|35932.7|35894|12
1651248470000|2022-04-29 16:07:50|35932.6|35912.6|35956|35906|35963.5|35915.1|35932.6|35890.1|30
1651248480000|2022-04-29 16:08:00|35963.5|35897.7|35960.3|35903.9|35964.6|35906.4|35954.4|35896.6|31
1651248490000|2022-04-29 16:08:10|35957.2|35907.2|35960.9|35901.2|35961.7|35907.2|35955.4|35900.4|24
1651248500000|2022-04-29 16:08:20|35960.3|35901.6|35964.6|35893.8|35964.6|35906.3|35954.1|35893.8|22
1651248510000|2022-04-29 16:08:30|35958.7|35899.5|35958.7|35895.6|35961.4|35904.1|35953.6|35895.6|28
1651248520000|2022-04-29 16:08:40|35958.6|35896|35960|35900|35971.4|35905.9|35951.5|35889.4|24
1651248530000|2022-04-29 16:08:50|35966.8|35895.4|35956.4|35899.1|35967|35903|35953|35894.7|28
1651248540000|2022-04-29 16:09:00|35956.1|35899.2|35957.9|35899.4|35961.5|35901|35956.1|35896|25
1651248550000|2022-04-29 16:09:10|35958.6|35898.8|35962.6|35893.4|35962.6|35918.2|35938.2|35893.4|23
1651248560000|2022-04-29 16:09:20|35958.1|35898.3|35954.7|35904.7|35960.3|35904.9|35954|35897|21
1651248570000|2022-04-29 16:09:30|35959.5|35899.3|35953.8|35903.8|35959.5|35904.9|35953.6|35899.3|15
1651248580000|2022-04-29 16:09:40|35957.5|35899.9|35957.9|35895.8|35960.5|35916.9|35936.9|35895.8|19
1651248590000|2022-04-29 16:09:50|35959.2|35894.4|35939|35919|35959.2|35919.7|35938.8|35894.4|14
1651248600000|2022-04-29 16:10:00|35939.2|35919.2|35939.2|35919.2|35940.6|35920.6|35938.8|35918.8|17
1651248610000|2022-04-29 16:10:10|35939.4|35919.4|35950.9|35900.9|35958.7|35919.4|35939.4|35893.7|18
1651248620000|2022-04-29 16:10:20|35954.8|35897|35951.1|35901.1|35957.7|35901.1|35950.7|35893.4|18
1651248630000|2022-04-29 16:10:30|35950.9|35900.9|35956.2|35895.4|35960.5|35900.9|35950.5|35890.4|14
1651248640000|2022-04-29 16:10:40|35955.2|35896.4|35935|35915|35956.6|35915|35933.5|35895.2|12
1651248650000|2022-04-29 16:10:50|35935.1|35915.1|35935.3|35915.3|35935.4|35915.4|35934.7|35914.7|14
1651248660000|2022-04-29 16:11:00|35935.7|35915.7|35954.7|35898.4|35955.7|35916|35935.3|35894.6|19
1651248670000|2022-04-29 16:11:10|35955.7|35896.3|35936.4|35916.4|35956.4|35917.2|35936.4|35896.3|20
1651248680000|2022-04-29 16:11:20|35936.5|35916.5|35957.1|35893.3|35969|35916.8|35936.4|35883.3|33
1651248690000|2022-04-29 16:11:30|35961.5|35895.4|35962.2|35901.9|35965.6|35907.3|35954.6|35890|25
1651248700000|2022-04-29 16:11:40|35961.7|35902.4|35964.2|35899.3|35964.2|35904.7|35954.3|35899.3|27
1651248710000|2022-04-29 16:11:50|35963.4|35900.2|35957.2|35907.2|35964|35907.2|35954.3|35898.5|18
1651248720000|2022-04-29 16:12:00|35961|35903.3|35960|35901.7|35963|35906.8|35956.7|35901.1|18
1651248730000|2022-04-29 16:12:10|35956.2|35906.2|35961.5|35902.4|35972|35922.5|35941.9|35891|16
1651248740000|2022-04-29 16:12:20|35957|35907|35961.7|35900.6|35968.9|35923.2|35943.2|35896.9|29
1651248750000|2022-04-29 16:12:30|35960|35902.9|35943|35923|35960|35923|35940.8|35902.9|16
1651248760000|2022-04-29 16:12:40|35942.9|35922.9|35967.9|35903.2|35968.7|35924.2|35942.6|35902.1|16
1651248770000|2022-04-29 16:12:50|35968.2|35903.5|35968.8|35903.6|35972.7|35908.4|35965.7|35897.8|20
1651248780000|2022-04-29 16:13:00|35968.4|35904.4|35966.7|35907.4|35969.2|35907.4|35965.2|35902.8|25
1651248790000|2022-04-29 16:13:10|35966.4|35905.6|35961.1|35911.1|35967.9|35911.8|35960.2|35905.2|17
1651248800000|2022-04-29 16:13:20|35964.5|35906.9|35966.7|35895.3|35971.8|35931.1|35944.5|35892.3|28
1651248810000|2022-04-29 16:13:30|35962.1|35901.7|35965.7|35900.3|35967.5|35903.1|35960.9|35894.2|30
1651248820000|2022-04-29 16:13:40|35964.4|35900.4|35962.9|35896|35964.4|35901.3|35958.3|35892.3|29
1651248830000|2022-04-29 16:13:50|35962.4|35896.7|35959.2|35889.2|35964|35907.7|35953.5|35886.8|30
1651248840000|2022-04-29 16:14:00|35961.8|35886.7|35961.1|35890.4|35963.2|35896.5|35955|35884.4|27
1651248850000|2022-04-29 16:14:10|35960.4|35890.9|35957.5|35888.6|35961.1|35893.6|35952.9|35887|24
1651248860000|2022-04-29 16:14:20|35958.6|35888.4|35958.2|35889.9|35958.6|35890.3|35956.1|35888.4|22
1651248870000|2022-04-29 16:14:30|35955.1|35894.3|35951.8|35891|35956.2|35899.6|35949|35890|16
1651248880000|2022-04-29 16:14:40|35952.5|35891.5|35942.4|35892.4|35964.3|35899.5|35942.4|35887.8|25
1651248890000|2022-04-29 16:14:50|35953.3|35892.9|35950.6|35891.5|35956.2|35897.5|35945.7|35891.5|23
1651248900000|2022-04-29 16:15:00|35950.4|35892.2|35946.3|35896.3|35960.2|35896.3|35945.1|35891|24
1651248910000|2022-04-29 16:15:10|35946.5|35896.5|35948.6|35898.6|35956.9|35898.8|35946.3|35891.4|25
1651248920000|2022-04-29 16:15:20|35948.5|35898.5|35954.2|35893.4|35954.2|35900.2|35947.9|35891.2|14
1651248930000|2022-04-29 16:15:30|35954.3|35892.8|35947.2|35890.6|35954.3|35895.2|35941.8|35889.4|20
1651248940000|2022-04-29 16:15:40|35946.9|35890.5|35943.5|35893.5|35949.2|35893.9|35943.2|35889.2|23
1651248950000|2022-04-29 16:15:50|35943.6|35893.6|35943.6|35885.9|35951.8|35898.4|35943.6|35885.9|24
1651248960000|2022-04-29 16:16:00|35945.5|35884.9|35945.5|35885.3|35947.1|35885.9|35941.9|35882.9|31
1651248970000|2022-04-29 16:16:10|35944.3|35884.9|35951.5|35891|35952.8|35893.5|35943.5|35883.8|26
1651248980000|2022-04-29 16:16:20|35952.5|35891.7|35956.6|35891.7|35956.6|35897|35946.3|35890|19
1651248990000|2022-04-29 16:16:30|35957.1|35891.1|35950.9|35887.8|35957.1|35898.1|35942.4|35887.1|24
1651249000000|2022-04-29 16:16:40|35952.6|35885.9|35948.9|35889|35953.3|35891.2|35947.2|35883|22
1651249010000|2022-04-29 16:16:50|35948.5|35888.3|35947.5|35889.1|35952.3|35892.2|35942|35887.1|17
1651249020000|2022-04-29 16:17:00|35947.1|35890.4|35949.3|35891.1|35949.3|35894.6|35938.9|35886.2|25
1651249030000|2022-04-29 16:17:10|35945.3|35895.3|35941.8|35884.2|35951|35895.3|35937.4|35883.8|24
1651249040000|2022-04-29 16:17:20|35942.2|35885.3|35946.4|35885.2|35946.9|35889.2|35939.2|35884|22
1651249050000|2022-04-29 16:17:30|35945|35886.3|35947.1|35886.8|35947.4|35893.2|35941.9|35885.4|19
1651249060000|2022-04-29 16:17:40|35947.3|35886|35947.1|35888.3|35947.3|35888.3|35945.3|35884.6|16
1651249070000|2022-04-29 16:17:50|35948.4|35887.9|35952|35881.6|35954.9|35892.7|35937|35881.6|22
1651249080000|2022-04-29 16:18:00|35958|35879|35949.4|35889.2|35958|35894.9|35944.9|35879|22
1651249090000|2022-04-29 16:18:10|35949.9|35889.6|35943.6|35886.5|35952.3|35891.3|35942.9|35883.5|20
1651249100000|2022-04-29 16:18:20|35944.1|35886.7|35954.2|35892.9|35955.1|35898.9|35943.6|35886.2|25
1651249110000|2022-04-29 16:18:30|35953|35894.2|35953.7|35892.4|35955|35898.5|35948.5|35886.2|19
1651249120000|2022-04-29 16:18:40|35951.9|35895.1|35944.5|35894.5|35951.9|35895.2|35942.8|35884.7|16
1651249130000|2022-04-29 16:18:50|35945.5|35895.5|35928.6|35878.6|35955.1|35898.9|35928.6|35877.2|22
1651249140000|2022-04-29 16:19:00|35944.5|35874.7|35942.3|35880.9|35947.4|35883.9|35940.2|35874.7|22
1651249150000|2022-04-29 16:19:10|35943.4|35880.4|35936.2|35878.3|35943.9|35884|35934.7|35878.2|24
1651249160000|2022-04-29 16:19:20|35933.4|35879|35938.7|35880.7|35939.8|35883.4|35933.4|35879|14
1651249170000|2022-04-29 16:19:30|35941.7|35880.9|35935.5|35872.9|35941.7|35880.9|35925.5|35870.3|29
1651249180000|2022-04-29 16:19:40|35937.7|35870.9|35937.6|35879.4|35939.9|35882.2|35928.4|35870.9|26
1651249190000|2022-04-29 16:19:50|35939.6|35874|35942.1|35877.2|35943.1|35879.8|35937.5|35873.4|27
1651249200000|2022-04-29 16:20:00|35942.9|35878.1|35935.1|35876.6|35942.9|35881|35935|35874.6|27
1651249210000|2022-04-29 16:20:10|35936.5|35876|35938.1|35875.2|35938.1|35877.7|35931.6|35874.8|25
1651249220000|2022-04-29 16:20:20|35936.2|35874.1|35938.5|35876.7|35938.5|35879.1|35929.1|35874.1|21
1651249230000|2022-04-29 16:20:30|35938|35875.6|35940.5|35878.9|35943.2|35880.6|35930.6|35875.3|23
1651249240000|2022-04-29 16:20:40|35941.2|35879.1|35943.5|35885.1|35944.7|35886.2|35933.9|35877.3|28
1651249250000|2022-04-29 16:20:50|35944.7|35884.6|35940.8|35884.6|35952.9|35902.2|35922.2|35882.3|27
1651249260000|2022-04-29 16:21:00|35936.7|35878.1|35940.6|35879|35941.2|35880.3|35936.7|35876.8|16
1651249270000|2022-04-29 16:21:10|35940.3|35878.6|35933|35883|35944.4|35883|35931.3|35873.1|26
1651249280000|2022-04-29 16:21:20|35933.4|35875.8|35935.5|35874.4|35941.2|35882.8|35929.4|35871.2|24
1651249290000|2022-04-29 16:21:30|35933.3|35874.1|35932.8|35872.6|35941.7|35879.3|35925.2|35871.1|22
1651249300000|2022-04-29 16:21:40|35929.6|35872|35931.7|35870|35938.7|35872|35920.7|35867.2|27
1651249310000|2022-04-29 16:21:50|35937.3|35868.3|35930.7|35871.5|35937.3|35872.9|35928.9|35868.3|20
1651249320000|2022-04-29 16:22:00|35929.5|35869.9|35930.3|35871.3|35937|35873.8|35923.8|35868.6|22
1651249330000|2022-04-29 16:22:10|35931.7|35870.4|35917.3|35859.5|35933.9|35876.2|35913.3|35859.4|32
1651249340000|2022-04-29 16:22:20|35921.1|35859.8|35930.5|35862.6|35931.8|35866|35916|35859.1|31
1651249350000|2022-04-29 16:22:30|35930.2|35861.6|35928.1|35862.4|35930.6|35863.4|35927.6|35861|21
1651249360000|2022-04-29 16:22:40|35927.3|35862.3|35933.7|35869.7|35933.7|35875.7|35918.2|35862.1|24
1651249370000|2022-04-29 16:22:50|35927.4|35870.8|35920.5|35870.5|35932.7|35873.5|35919.4|35868.8|31
1651249380000|2022-04-29 16:23:00|35927.7|35868.7|35920.5|35858.9|35927.7|35869.7|35916.9|35856.6|22
1651249390000|2022-04-29 16:23:10|35920.9|35858.3|35917.1|35857|35927.4|35861.8|35910.2|35855.3|25
1651249400000|2022-04-29 16:23:20|35922|35856.5|35917.6|35858.9|35923.6|35859.3|35917.5|35855.8|18
1651249410000|2022-04-29 16:23:30|35917.5|35855.4|35914.2|35852.8|35922|35861.7|35906.1|35852.4|32
1651249420000|2022-04-29 16:23:40|35906.1|35856.1|35910.4|35853.3|35917.9|35858.2|35906.1|35851.8|24
1651249430000|2022-04-29 16:23:50|35903|35853|35910.3|35849.7|35919.1|35853.6|35900.4|35847.9|34
1651249440000|2022-04-29 16:24:00|35909.9|35850.1|35906.8|35846.5|35913.7|35851.4|35905.6|35845.8|24
1651249450000|2022-04-29 16:24:10|35907|35847.6|35907.2|35846.2|35908.5|35849.4|35898.5|35844.4|15
1651249460000|2022-04-29 16:24:20|35904.3|35845|35905.2|35855.2|35911.1|35855.4|35902.5|35845|20
1651249470000|2022-04-29 16:24:30|35905.1|35855.1|35904.3|35854.3|35912.4|35857.5|35903.3|35852.7|11
1651249480000|2022-04-29 16:24:40|35904.8|35854.8|35917.3|35856.1|35918|35875.6|35894.3|35851.3|24
1651249490000|2022-04-29 16:24:50|35917.5|35854.5|35906.4|35856.4|35917.5|35859.1|35902.9|35851.2|24
1651249500000|2022-04-29 16:25:00|35906.5|35856.5|35913.2|35851.7|35920.8|35860.8|35905.2|35851.7|23
1651249510000|2022-04-29 16:25:10|35907.9|35857.9|35907.9|35857.9|35914.8|35858.1|35905.3|35853.8|33
1651249520000|2022-04-29 16:25:20|35907.5|35857.5|35910|35860|35917.1|35860|35907|35857|19
1651249530000|2022-04-29 16:25:30|35910.1|35860.1|35908.7|35858.7|35920.9|35863.3|35906.1|35856.1|26
1651249540000|2022-04-29 16:25:40|35909.4|35859.4|35914|35853|35919.4|35861.2|35909.4|35851.8|15
1651249550000|2022-04-29 16:25:50|35913.9|35853.8|35913.2|35853.8|35918.8|35854.6|35913.2|35851.2|22
1651249560000|2022-04-29 16:26:00|35915.4|35853.2|35914.9|35858.3|35922.7|35860.5|35909.8|35852|21
1651249570000|2022-04-29 16:26:10|35918.4|35859.2|35921.5|35856.7|35929.4|35862.3|35916.2|35852|31
1651249580000|2022-04-29 16:26:20|35921|35856.5|35917.6|35852.2|35922.1|35859|35906.2|35851.9|27
1651249590000|2022-04-29 16:26:30|35917.2|35851.9|35919.1|35856.3|35922.6|35856.7|35916.5|35851.9|30
1651249600000|2022-04-29 16:26:40|35919.7|35856.6|35918.1|35856.6|35923|35857.9|35916.4|35855.3|18
1651249610000|2022-04-29 16:26:50|35918.5|35857.7|35921.1|35857.5|35923.2|35864.2|35914.5|35856.2|22
1651249620000|2022-04-29 16:27:00|35921.8|35858.1|35921.1|35859.1|35929.2|35862.4|35917.8|35856|24
1651249630000|2022-04-29 16:27:10|35921.9|35859.4|35920.8|35859.2|35925.8|35860.3|35920.4|35857.2|18
1651249640000|2022-04-29 16:27:20|35921.2|35858.6|35924.7|35867.3|35929.8|35871|35920.8|35857.7|17
1651249650000|2022-04-29 16:27:30|35929.4|35866.7|35930.2|35863.8|35934|35870.9|35913.3|35859|20
1651249660000|2022-04-29 16:27:40|35931.3|35862.6|35922.7|35864.9|35931.7|35883.5|35903.5|35861|24
1651249670000|2022-04-29 16:27:50|35924.1|35864.3|35925.4|35862.6|35928.9|35872.2|35917.9|35859.9|23
1651249680000|2022-04-29 16:28:00|35922.3|35865|35928.8|35862.3|35930.2|35867.3|35921.4|35862.3|21
1651249690000|2022-04-29 16:28:10|35928.1|35864.3|35930.6|35864.6|35930.7|35866.9|35926.5|35863.5|22
1651249700000|2022-04-29 16:28:20|35929.7|35865.2|35920.7|35870.7|35929.7|35870.7|35920.7|35863.5|18
1651249710000|2022-04-29 16:28:30|35921.1|35871.1|35936.7|35870.1|35936.7|35885.7|35903.1|35868.2|22
1651249720000|2022-04-29 16:28:40|35937.6|35869.3|35932.3|35869.2|35937.6|35878.3|35927.6|35862.1|19
1651249730000|2022-04-29 16:28:50|35931.8|35868.9|35926.9|35864.7|35935.5|35868.9|35922.8|35862.1|21
1651249740000|2022-04-29 16:29:00|35926.6|35864.2|35924.1|35874.1|35928.1|35874.1|35922.7|35863.3|23
1651249750000|2022-04-29 16:29:10|35927.6|35871.1|35925.3|35875.3|35928.2|35875.7|35924.1|35869.5|11
1651249760000|2022-04-29 16:29:20|35925.2|35875.2|35927.9|35871.7|35933.9|35875.2|35919.8|35867.6|22
1651249770000|2022-04-29 16:29:30|35932.8|35874.1|35931.9|35872.8|35933.3|35876.2|35924.1|35871|20
1651249780000|2022-04-29 16:29:40|35926.5|35876.5|35925.3|35875.3|35940|35878.3|35923|35871.7|20
1651249790000|2022-04-29 16:29:50|35924.6|35874.6|35924.7|35874.7|35934|35876.9|35924.3|35872.2|17
1651249800000|2022-04-29 16:30:00|35925.4|35875.4|35932|35870|35937.2|35875.4|35925.4|35866.9|21
1651249810000|2022-04-29 16:30:10|35932.7|35870.2|35937.9|35870.9|35943.7|35875.5|35922.6|35867.9|24
1651249820000|2022-04-29 16:30:20|35939|35871.4|35941.3|35870.4|35941.3|35874|35935.5|35870.4|13
1651249830000|2022-04-29 16:30:30|35936.5|35870.7|35938|35872.3|35938|35876.1|35926.1|35870.7|13
1651249840000|2022-04-29 16:30:40|35937.5|35873|35931.2|35881.2|35937.5|35882.1|35930.4|35871.7|13
1651249850000|2022-04-29 16:30:50|35931.4|35881.4|35940.1|35875.6|35945.4|35895.5|35908.7|35872.9|26
1651249860000|2022-04-29 16:31:00|35930.6|35880.6|35935.4|35877.3|35941|35880.6|35930.6|35873.2|22
1651249870000|2022-04-29 16:31:10|35936.2|35876.5|35936.8|35872.1|35939.6|35880.4|35924.7|35872.1|16
1651249880000|2022-04-29 16:31:20|35934.6|35874.4|35938.5|35876.7|35938.5|35879.9|35929.5|35873.3|19
1651249890000|2022-04-29 16:31:30|35933.6|35876.8|35934.3|35875.9|35941|35880|35929.3|35874.8|13
1651249900000|2022-04-29 16:31:40|35933.6|35876.6|35927.4|35877.4|35934.3|35880|35924.4|35874.4|14
1651249910000|2022-04-29 16:31:50|35927|35877|35933.8|35876.4|35939|35895.2|35911.4|35873.7|24
1651249920000|2022-04-29 16:32:00|35935.4|35875|35938.4|35877.5|35940.1|35880|35930|35873.7|15
1651249930000|2022-04-29 16:32:10|35937.3|35878.3|35936.2|35876.1|35938.4|35878.4|35926.5|35875.1|17
1651249940000|2022-04-29 16:32:20|35936.3|35875.4|35921.6|35871.6|35937.4|35881.2|35921.6|35866.9|19
1651249950000|2022-04-29 16:32:30|35929.1|35871.2|35927.2|35869.5|35940|35871.2|35925.3|35867.2|26
1651249960000|2022-04-29 16:32:40|35921.1|35869.4|35924.5|35861.1|35931.7|35871.1|35917.3|35858.9|28
1651249970000|2022-04-29 16:32:50|35925.3|35860.2|35927.8|35855|35931.1|35863|35908.6|35855|33
1651249980000|2022-04-29 16:33:00|35928.6|35854.4|35922.2|35858.3|35928.6|35862.2|35910.6|35853.5|33
1651249990000|2022-04-29 16:33:10|35921.3|35859.3|35923.5|35858.6|35924.7|35862.6|35911.5|35858.1|26
1651250000000|2022-04-29 16:33:20|35918.8|35858.3|35921.8|35864.6|35925|35864.6|35918.2|35857.2|20
1651250010000|2022-04-29 16:33:30|35922.2|35864.3|35923.6|35866.7|35928.4|35870.5|35920|35864.3|19
1651250020000|2022-04-29 16:33:40|35924.6|35866|35924.6|35866.1|35925.7|35870.4|35915.9|35865.5|17
1651250030000|2022-04-29 16:33:50|35925.7|35865.3|35918.8|35868.8|35930|35870.7|35918.8|35865.2|27
1651250040000|2022-04-29 16:34:00|35922.5|35865.2|35922.2|35863.9|35927.3|35878.2|35898.2|35861.4|25
1651250050000|2022-04-29 16:34:10|35928.1|35863.1|35921.1|35862.9|35928.1|35876.9|35894.2|35861.2|29
1651250060000|2022-04-29 16:34:20|35920.9|35863.1|35926|35862.5|35926|35878.7|35898.7|35861.9|24
1651250070000|2022-04-29 16:34:30|35918.6|35868.6|35913|35852.7|35928.6|35868.9|35907|35850|29
1651250080000|2022-04-29 16:34:40|35915.8|35853.1|35919|35853.8|35924.2|35857|35914.6|35851.2|27
1651250090000|2022-04-29 16:34:50|35919.1|35855|35922.1|35857.1|35925.8|35857.3|35918.8|35853|18
1651250100000|2022-04-29 16:35:00|35922.9|35856.4|35914.3|35853.4|35922.9|35858.2|35907.1|35852.4|27
1651250110000|2022-04-29 16:35:10|35909.1|35852.7|35914.4|35854.5|35916.9|35855|35909.1|35851.8|17
1651250120000|2022-04-29 16:35:20|35913.6|35855.5|35923.3|35858.1|35930.9|35861.1|35912.1|35849.3|26
1651250130000|2022-04-29 16:35:30|35918.9|35859.3|35924.1|35857.2|35925.2|35860.3|35917.5|35856.9|25
1651250140000|2022-04-29 16:35:40|35924.4|35857.5|35926.2|35863.6|35927.2|35865.6|35913.5|35857.5|26
1651250150000|2022-04-29 16:35:50|35920.3|35863.5|35929.7|35865|35937.4|35869.7|35918.2|35862.6|25
1651250160000|2022-04-29 16:36:00|35928.5|35865.7|35936|35865.8|35936.6|35870.4|35928.5|35864.3|22
1651250170000|2022-04-29 16:36:10|35931|35864.8|35928.3|35863.7|35936.6|35868.9|35921.6|35863.7|24
1651250180000|2022-04-29 16:36:20|35928.2|35864.3|35925|35859.9|35928.9|35872.6|35916.1|35859.9|24
1651250190000|2022-04-29 16:36:30|35925.8|35859.6|35926.9|35861.4|35927.1|35863.7|35912.4|35858.2|33
1651250200000|2022-04-29 16:36:40|35921.5|35861.6|35928.3|35861.5|35928.3|35862.8|35920.9|35860.7|17
1651250210000|2022-04-29 16:36:50|35922.8|35862.4|35928.6|35862.3|35928.6|35863.3|35919.3|35861.5|18
1651250220000|2022-04-29 16:37:00|35927.8|35867.8|35928.4|35871.2|35933.6|35873.8|35920.7|35867.8|20
1651250230000|2022-04-29 16:37:10|35928.8|35870.7|35933.6|35866.9|35936.3|35884.8|35904.8|35864|22
1651250240000|2022-04-29 16:37:20|35924.3|35874.3|35927.2|35869.5|35935|35876.3|35921.5|35865.5|24
1651250250000|2022-04-29 16:37:30|35928|35868|35927.1|35867.2|35930.4|35873.6|35917.7|35865.9|22
1651250260000|2022-04-29 16:37:40|35919.5|35869.5|35919.5|35869.5|35928.8|35870.5|35917.2|35866|17
1651250270000|2022-04-29 16:37:50|35919.6|35869.6|35928.9|35871.9|35929.9|35875.7|35919.1|35869.1|17
1651250280000|2022-04-29 16:38:00|35928.7|35865.4|35930.5|35863.3|35933.5|35871|35919.7|35861.6|23
1651250290000|2022-04-29 16:38:10|35932.9|35862.5|35927.5|35865.7|35933.1|35865.7|35926.6|35861.6|22
1651250300000|2022-04-29 16:38:20|35927.8|35864.9|35935|35868.4|35940.9|35869.1|35924.4|35863.8|32
1651250310000|2022-04-29 16:38:30|35936|35866.1|35936.2|35871.2|35937.2|35871.9|35929.4|35866.1|26
1651250320000|2022-04-29 16:38:40|35930.2|35870.2|35925.9|35862.6|35938.6|35877.2|35897.2|35858.7|24
1651250330000|2022-04-29 16:38:50|35927.4|35864.8|35919.6|35859.4|35927.4|35864.8|35912.7|35857.7|24
1651250340000|2022-04-29 16:39:00|35919.8|35859.7|35917.7|35857.5|35920.7|35861.3|35917.7|35857.5|25
1651250350000|2022-04-29 16:39:10|35917.5|35857.1|35923.3|35865.3|35923.8|35866.4|35917.5|35857.1|16
1651250360000|2022-04-29 16:39:20|35913.7|35863.7|35924.2|35866.1|35929.2|35885.8|35901.5|35863.7|26
1651250370000|2022-04-29 16:39:30|35924.4|35867.3|35920.7|35870.7|35925.9|35870.7|35918.3|35866.4|17
1651250380000|2022-04-29 16:39:40|35920.1|35870.1|35921.8|35871.8|35927.1|35871.8|35916.2|35866.2|19
1651250390000|2022-04-29 16:39:50|35925.8|35868|35921.1|35871.1|35926.2|35871.4|35920.5|35866.4|19
1651250400000|2022-04-29 16:40:00|35923|35862.1|35926.2|35861.1|35930.8|35862.4|35923|35858.7|25
1651250410000|2022-04-29 16:40:10|35926.7|35861.5|35923.3|35863.1|35927.9|35867.2|35915.5|35861.1|23
1651250420000|2022-04-29 16:40:20|35926|35864.6|35918|35860.5|35931|35867.2|35912.3|35859|31
1651250430000|2022-04-29 16:40:30|35920.6|35860|35924.3|35859.6|35928.3|35862.7|35918|35857.6|22
1651250440000|2022-04-29 16:40:40|35922.9|35860.8|35924.4|35860.7|35928.9|35862.2|35922.9|35859|17
1651250450000|2022-04-29 16:40:50|35924.8|35860.2|35920.1|35870.1|35927.4|35871.8|35917.1|35860.1|26
1651250460000|2022-04-29 16:41:00|35920.4|35870.4|35924.3|35859.2|35930|35876.7|35892.8|35856.5|21
1651250470000|2022-04-29 16:41:10|35921.9|35860.8|35919.7|35857.9|35925.9|35861.5|35909.9|35856.6|23
1651250480000|2022-04-29 16:41:20|35915.2|35856.4|35915.3|35857.2|35922.1|35857.5|35915.2|35855.9|13
1651250490000|2022-04-29 16:41:30|35915.6|35858|35914.8|35864.8|35919.2|35865|35908.5|35855.7|22
1651250500000|2022-04-29 16:41:40|35914.7|35864.7|35916.7|35866.7|35922.8|35867|35914.7|35862.2|8
1651250510000|2022-04-29 16:41:50|35921.5|35862.1|35912.5|35862.5|35929|35878.7|35898.7|35862|23
1651250520000|2022-04-29 16:42:00|35912.2|35862.2|35921.8|35861.2|35924.1|35878.4|35898.4|35858.4|20
1651250530000|2022-04-29 16:42:10|35915.6|35865.6|35913.3|35863.3|35921.1|35866.8|35912.5|35860.3|15
1651250540000|2022-04-29 16:42:20|35914|35864|35914.9|35864.9|35914.9|35864.9|35911.5|35861.5|14
1651250550000|2022-04-29 16:42:30|35914.8|35864.8|35894.7|35874.7|35920.7|35874.7|35888.1|35852.1|22
1651250560000|2022-04-29 16:42:40|35913.6|35854.2|35909.9|35852|35918.9|35859.4|35904|35849.4|25
1651250570000|2022-04-29 16:42:50|35906|35848.5|35906.4|35856.4|35911.2|35856.4|35903.7|35847.2|16
1651250580000|2022-04-29 16:43:00|35910.8|35852.5|35903.9|35853.9|35910.8|35855.9|35903.9|35852.5|18
1651250590000|2022-04-29 16:43:10|35902.3|35852.3|35916.7|35855.7|35917.4|35874.7|35888.5|35850.1|24
1651250600000|2022-04-29 16:43:20|35914|35855.3|35918.3|35852.8|35918.3|35860.3|35910.3|35851.5|21
1651250610000|2022-04-29 16:43:30|35916.4|35850.9|35905.2|35855.2|35918.6|35856.3|35905.2|35850|23
1651250620000|2022-04-29 16:43:40|35905.4|35855.4|35907.6|35848.5|35910.4|35857|35901.3|35847.2|20
1651250630000|2022-04-29 16:43:50|35908|35848.4|35907.6|35848.2|35909.9|35851.4|35906.2|35848.2|20
1651250640000|2022-04-29 16:44:00|35906.7|35848.1|35900.4|35850.4|35909.3|35851.7|35899.5|35847.9|24
1651250650000|2022-04-29 16:44:10|35900.5|35850.5|35902|35852|35905.3|35855.3|35900.5|35847.1|25
1651250660000|2022-04-29 16:44:20|35904.7|35854.7|35915.8|35851.7|35916.9|35867.9|35884.6|35845.7|31
1651250670000|2022-04-29 16:44:30|35914.1|35852.2|35922.6|35855.1|35922.6|35856.4|35906.3|35850.3|29
1651250680000|2022-04-29 16:44:40|35919.8|35857.5|35914.5|35855.4|35921|35858.8|35908.7|35853.5|26
1651250690000|2022-04-29 16:44:50|35914.3|35854.9|35912.4|35854.5|35916.9|35857.8|35906.4|35853.2|21
1651250700000|2022-04-29 16:45:00|35912.8|35852.9|35916.7|35858.8|35917.1|35858.9|35912.8|35850.6|27
1651250710000|2022-04-29 16:45:10|35917.1|35858.4|35919.7|35860.3|35919.7|35862.4|35912.2|35857.3|18
1651250720000|2022-04-29 16:45:20|35919.1|35861|35919.8|35863.2|35921.8|35867|35908.4|35858.4|21
1651250730000|2022-04-29 16:45:30|35917.9|35867.9|35907.1|35857.1|35922.1|35873.1|35893.1|35855.7|29
1651250740000|2022-04-29 16:45:40|35907.8|35857.8|35909.3|35852.5|35912.2|35859.2|35906.8|35848|25
1651250750000|2022-04-29 16:45:50|35907.2|35850.3|35910.7|35849.4|35912.8|35852|35907.2|35849.3|25
1651250760000|2022-04-29 16:46:00|35910.3|35849.9|35912.6|35851.3|35916.6|35853.5|35908.4|35849.8|22
1651250770000|2022-04-29 16:46:10|35910.7|35851.8|35911|35849.3|35912.3|35852.1|35906.1|35849.1|24
1651250780000|2022-04-29 16:46:20|35910.5|35849.6|35911.1|35850.2|35911.8|35850.8|35909.2|35848.4|15
1651250790000|2022-04-29 16:46:30|35910.5|35860.5|35914.8|35864.8|35919.6|35865.7|35906.6|35856.6|31
1651250800000|2022-04-29 16:46:40|35915.6|35865.6|35912.6|35862.6|35919|35866|35911.5|35857.9|24
1651250810000|2022-04-29 16:46:50|35915.9|35859.3|35907.3|35857.3|35917|35865.5|35906.4|35856.4|20
1651250820000|2022-04-29 16:47:00|35908|35858|35911.5|35861.5|35917.5|35862.3|35908|35857.7|16
1651250830000|2022-04-29 16:47:10|35914.5|35857.9|35913.3|35863.3|35916.5|35863.3|35911.9|35857.9|17
1651250840000|2022-04-29 16:47:20|35916.7|35860.3|35917.5|35856.5|35923.7|35877.9|35897.9|35851.4|25
1651250850000|2022-04-29 16:47:30|35917.2|35853.6|35911.8|35850.9|35920.2|35859.6|35906.1|35850.9|26
1651250860000|2022-04-29 16:47:40|35905.3|35855.3|35895.9|35845.9|35916.5|35865.6|35880.6|35842.7|34
1651250870000|2022-04-29 16:47:50|35901.9|35843.2|35907.3|35849.4|35910|35851.2|35900|35842.3|31
1651250880000|2022-04-29 16:48:00|35910.7|35847.2|35897|35847|35910.7|35849|35897|35841.9|20
1651250890000|2022-04-29 16:48:10|35896.9|35846.9|35894.6|35844.6|35902.3|35847.7|35894.6|35841.7|30
1651250900000|2022-04-29 16:48:20|35899.3|35841.3|35902.4|35841.1|35902.7|35846.5|35896.5|35838.3|23
1651250910000|2022-04-29 16:48:30|35902.7|35842.1|35899|35838.5|35902.7|35842.7|35892.2|35837.5|30
1651250920000|2022-04-29 16:48:40|35899.1|35839|35903.9|35846.7|35903.9|35847|35898.3|35837.5|21
1651250930000|2022-04-29 16:48:50|35899|35849|35894|35836.9|35899|35849|35888.6|35834.9|26
1651250940000|2022-04-29 16:49:00|35890.6|35840.6|35898.6|35838.3|35899.7|35843.1|35890.6|35835.8|31
1651250950000|2022-04-29 16:49:10|35899|35838.1|35906.6|35842.6|35906.6|35851.9|35898.4|35837.4|25
1651250960000|2022-04-29 16:49:20|35906.3|35840.5|35900.7|35840.5|35906.3|35847.9|35894|35840.4|20
1651250970000|2022-04-29 16:49:30|35902|35840.2|35901.4|35841.5|35902.2|35842.1|35899.5|35839.5|16
1651250980000|2022-04-29 16:49:40|35901.9|35843.1|35900.1|35850.1|35903.9|35850.6|35899.6|35837.9|17
1651250990000|2022-04-29 16:49:50|35900.5|35850.5|35903.1|35846.6|35903.4|35866.3|35880.5|35846.6|14
1651251000000|2022-04-29 16:50:00|35902.4|35838.7|35901.7|35836.7|35903|35851.4|35871.4|35836.7|25
1651251010000|2022-04-29 16:50:10|35900.9|35837.8|35905.9|35844.8|35909.4|35851.5|35895.3|35837.8|25
1651251020000|2022-04-29 16:50:20|35905.8|35844.6|35902.2|35841.6|35908.1|35849.4|35894.8|35840.4|22
1651251030000|2022-04-29 16:50:30|35902.5|35842.1|35902.2|35843.2|35902.5|35849.1|35899.1|35841.3|15
1651251040000|2022-04-29 16:50:40|35902.9|35843.3|35904.3|35843.1|35904.3|35843.3|35900|35840.9|12
1651251050000|2022-04-29 16:50:50|35904.1|35842.5|35902.3|35852.3|35904.9|35852.3|35893.8|35838.7|10
1651251060000|2022-04-29 16:51:00|35903.7|35853.7|35908|35842|35908|35863|35881.8|35842|18
1651251070000|2022-04-29 16:51:10|35906|35848.5|35909.1|35852.8|35909.6|35855.4|35898.2|35845.8|25
1651251080000|2022-04-29 16:51:20|35906.8|35844.7|35909.6|35847.9|35911.3|35847.9|35906.4|35842|18
1651251090000|2022-04-29 16:51:30|35910.3|35846.9|35904.8|35845.1|35910.9|35849.6|35899.4|35842.2|22
1651251100000|2022-04-29 16:51:40|35904.6|35845|35905.6|35846.6|35906.1|35846.6|35904.6|35844|21
1651251110000|2022-04-29 16:51:50|35906|35856|35903.6|35853.6|35912|35867|35887|35846|15
1651251120000|2022-04-29 16:52:00|35905.4|35855.4|35904|35854|35908.2|35856|35904|35849.8|18
1651251130000|2022-04-29 16:52:10|35904.8|35854.8|35904.3|35854.3|35905.1|35855.1|35904|35854|13
1651251140000|2022-04-29 16:52:20|35904.7|35854.7|35903.9|35845.4|35904.7|35854.7|35894.9|35841.4|23
1651251150000|2022-04-29 16:52:30|35906.1|35845.7|35902.4|35852.4|35910.1|35853.5|35900.5|35845.2|23
1651251160000|2022-04-29 16:52:40|35908.1|35849.6|35907.1|35850.2|35913.5|35854|35903.6|35844.1|24
1651251170000|2022-04-29 16:52:50|35903.8|35849.6|35900.7|35850.7|35906.7|35855|35900.7|35849.2|17
1651251180000|2022-04-29 16:53:00|35902.6|35852.6|35912.5|35849.6|35916.7|35871.8|35891.8|35848|27
1651251190000|2022-04-29 16:53:10|35912.9|35849.7|35912.8|35849.4|35915.3|35854.6|35912.8|35849.2|25
1651251200000|2022-04-29 16:53:20|35912|35849.1|35905.6|35847.7|35913.3|35852.6|35900|35846.4|22
1651251210000|2022-04-29 16:53:30|35905.7|35847.6|35909.6|35843.9|35909.6|35848.5|35898.5|35840.6|35
1651251220000|2022-04-29 16:53:40|35911.9|35842.7|35908.1|35844.1|35911.9|35845.6|35908.1|35841.5|15
1651251230000|2022-04-29 16:53:50|35909.2|35846|35908.5|35844.1|35910|35846|35907.8|35842.7|23
1651251240000|2022-04-29 16:54:00|35909.8|35850|35905.8|35855.8|35910.6|35856.2|35899.8|35849.6|21
1651251250000|2022-04-29 16:54:10|35905.4|35855.4|35903.6|35853.6|35909.5|35855.7|35903.6|35850.1|24
1651251260000|2022-04-29 16:54:20|35903.3|35853.3|35907.6|35851.3|35907.6|35855.5|35903.1|35851.3|19
1651251270000|2022-04-29 16:54:30|35905.4|35855.4|35899.3|35841.5|35905.5|35855.5|35895.1|35841.5|29
1651251280000|2022-04-29 16:54:40|35899|35842.3|35900.9|35850.9|35902.9|35850.9|35897|35840.6|28
1651251290000|2022-04-29 16:54:50|35900.3|35850.3|35900.7|35850.7|35904.9|35851.2|35899.4|35845.7|25
1651251300000|2022-04-29 16:55:00|35904.9|35847.2|35901.4|35844.6|35904.9|35850.3|35896.2|35844.6|29
1651251310000|2022-04-29 16:55:10|35903.5|35844.2|35901.7|35851.7|35905.1|35851.7|35898.4|35844.2|18
1651251320000|2022-04-29 16:55:20|35901.6|35851.6|35908.2|35850.7|35910.1|35871.9|35891.9|35849.5|19
1651251330000|2022-04-29 16:55:30|35908.8|35851.3|35887.1|35867.1|35909.3|35869|35886.5|35849.2|20
1651251340000|2022-04-29 16:55:40|35886.9|35866.9|35889|35869|35889|35869|35885.9|35865.9|18
1651251350000|2022-04-29 16:55:50|35889.3|35869.3|35907.6|35850.8|35908.6|35869.8|35887.9|35850.8|16
1651251360000|2022-04-29 16:56:00|35903.6|35853.6|35913|35846.6|35917|35867.3|35884.3|35840|15
1651251370000|2022-04-29 16:56:10|35909|35850.3|35911.3|35852.2|35918.5|35871.4|35891.4|35844.8|17
1651251380000|2022-04-29 16:56:20|35896|35876|35907.7|35847.5|35919.4|35876|35883.3|35846.7|24
1651251390000|2022-04-29 16:56:30|35908.2|35846.3|35906.7|35848.9|35913.7|35851.4|35906.5|35846.3|19
1651251400000|2022-04-29 16:56:40|35903.5|35853.5|35909.8|35850.3|35910.6|35853.5|35903.3|35848.2|15
1651251410000|2022-04-29 16:56:50|35903.7|35853.7|35910.7|35847.1|35913.3|35867.5|35887.5|35841.7|14
1651251420000|2022-04-29 16:57:00|35914.4|35841.9|35915.5|35848.8|35916.8|35869.8|35889.7|35836.6|26
1651251430000|2022-04-29 16:57:10|35913|35852.7|35909.5|35847.4|35917.2|35857.2|35901.2|35843.9|24
1651251440000|2022-04-29 16:57:20|35907.8|35849.8|35908.9|35851.1|35910.6|35854.1|35897.6|35841.2|20
1651251450000|2022-04-29 16:57:30|35903.9|35853.9|35910.5|35849.3|35910.7|35853.9|35902.6|35849.3|16
1651251460000|2022-04-29 16:57:40|35903.4|35853.4|35911|35847.8|35915.1|35853.8|35903.4|35847.8|15
1651251470000|2022-04-29 16:57:50|35907.9|35848.8|35908.5|35839.2|35915|35862.8|35882.8|35827.9|25
1651251480000|2022-04-29 16:58:00|35907.6|35839.3|35904.6|35836.2|35912.2|35840.6|35903.4|35835.1|29
1651251490000|2022-04-29 16:58:10|35904.2|35837.8|35898.2|35836.5|35904.2|35840.6|35897.6|35835.4|28
1651251500000|2022-04-29 16:58:20|35904.7|35834.1|35901.3|35838.1|35906.3|35840.4|35897.5|35834.1|27
1651251510000|2022-04-29 16:58:30|35901.8|35839.1|35896.1|35846.1|35910|35849.8|35894.5|35834.1|32
1651251520000|2022-04-29 16:58:40|35896.9|35846.9|35906.8|35845.5|35907.7|35849.7|35896.3|35840.5|27
1651251530000|2022-04-29 16:58:50|35907.3|35844.8|35887|35837|35908.3|35844.8|35887|35835.3|32
1651251540000|2022-04-29 16:59:00|35886.7|35836.7|35897.5|35834.4|35902.3|35837.4|35886.7|35831.1|33
1651251550000|2022-04-29 16:59:10|35900.5|35833.3|35896.4|35834.5|35902.9|35838.5|35888.5|35831.8|23
1651251560000|2022-04-29 16:59:20|35896.5|35834.6|35900.8|35835.1|35900.8|35839.8|35889.8|35834.6|19
1651251570000|2022-04-29 16:59:30|35893.2|35834.6|35898.5|35835.3|35898.5|35836.3|35892.9|35833.9|24
1651251580000|2022-04-29 16:59:40|35899|35834.3|35902.5|35839.4|35902.9|35846.3|35895.8|35833.6|19
1651251590000|2022-04-29 16:59:50|35901.9|35840.4|35900.3|35840.9|35907.8|35845.2|35895.2|35834|22
1651251600000|2022-04-29 17:00:00|35903.2|35837.9|35900.3|35840.9|35904.8|35845.8|35895.6|35834.9|26
1651251610000|2022-04-29 17:00:10|35901.4|35838.5|35892.8|35842.8|35904.2|35842.8|35890.6|35838.5|17
1651251620000|2022-04-29 17:00:20|35895|35835.5|35899.4|35840|35903.9|35843.6|35892|35835.5|15
1651251630000|2022-04-29 17:00:30|35901.9|35836.6|35900.3|35839.6|35903|35845.3|35887.7|35834.7|19
1651251640000|2022-04-29 17:00:40|35899.5|35841.5|35892.5|35842.5|35903.5|35842.5|35892.5|35836.6|16
1651251650000|2022-04-29 17:00:50|35896.5|35838.5|35893.9|35829.6|35902.3|35859.6|35878.8|35828.7|35
1651251660000|2022-04-29 17:01:00|35894|35829.7|35891.2|35831.9|35898.2|35834.9|35884.2|35829.7|27
1651251670000|2022-04-29 17:01:10|35885.1|35835.1|35900.4|35834.6|35902.5|35837.1|35885.1|35832.7|28
1651251680000|2022-04-29 17:01:20|35899.8|35834.2|35895.9|35827.3|35903|35834.2|35883|35823.6|26
1651251690000|2022-04-29 17:01:30|35897.7|35827.1|35892.5|35829.1|35898.5|35829.1|35881.6|35821.7|26
1651251700000|2022-04-29 17:01:40|35894.3|35824.3|35886|35826.9|35894.3|35828.3|35885.6|35822.5|27
1651251710000|2022-04-29 17:01:50|35889.3|35825.7|35883.8|35826.5|35894.1|35826.7|35883.8|35824|22
1651251720000|2022-04-29 17:02:00|35885.6|35825.9|35890.1|35833.3|35891.4|35833.3|35885.6|35825.9|17
1651251730000|2022-04-29 17:02:10|35890.4|35832.3|35892.5|35829.4|35898.4|35855.8|35866.8|35826.6|25
1651251740000|2022-04-29 17:02:20|35894.9|35826.6|35890.2|35830.7|35894.9|35836.2|35886.2|35826.6|17
1651251750000|2022-04-29 17:02:30|35890.8|35831.2|35885.4|35822.1|35892.4|35831.3|35881.1|35820.1|25
1651251760000|2022-04-29 17:02:40|35885.6|35821.3|35882.4|35818.7|35885.8|35823.5|35878.4|35818.3|28
1651251770000|2022-04-29 17:02:50|35880.6|35817.9|35881.9|35820.6|35887.5|35822.7|35880.6|35816.9|32
1651251780000|2022-04-29 17:03:00|35882.4|35819.7|35885.6|35825.1|35888.1|35826.1|35880.2|35819.7|25
1651251790000|2022-04-29 17:03:10|35888.9|35820.2|35886.9|35819.9|35892.7|35823.6|35883.7|35819.1|23
1651251800000|2022-04-29 17:03:20|35888.3|35819.4|35885.8|35821.7|35892.1|35823.5|35869.2|35808.5|21
1651251810000|2022-04-29 17:03:30|35883.8|35824.1|35879.1|35819.2|35886.2|35824.1|35876.1|35818|29
1651251820000|2022-04-29 17:03:40|35879.6|35820|35878.6|35819.4|35880.1|35824.7|35872.2|35819|21
1651251830000|2022-04-29 17:03:50|35878.4|35819.3|35846.2|35826.2|35880|35835.7|35844.4|35808|23
1651251840000|2022-04-29 17:04:00|35869.3|35812.6|35876|35812.9|35883.4|35830|35850|35809|36
1651251850000|2022-04-29 17:04:10|35876.7|35813.8|35870|35811.2|35876.7|35816.1|35862|35808.6|29
1651251860000|2022-04-29 17:04:20|35874.1|35811.1|35873.9|35809.6|35878|35817.9|35865|35807.4|22
1651251870000|2022-04-29 17:04:30|35874|35808.8|35872.7|35814.1|35877.2|35816.8|35862.8|35808.1|29
1651251880000|2022-04-29 17:04:40|35864.2|35814.2|35873.4|35813.3|35874.2|35818|35864.2|35811.8|21
1651251890000|2022-04-29 17:04:50|35871.8|35813.9|35870.3|35811.6|35876.4|35813.9|35867.9|35809.2|16
1651251900000|2022-04-29 17:05:00|35872|35811.3|35870.1|35812.4|35872|35812.5|35868.6|35809.8|26
1651251910000|2022-04-29 17:05:10|35871.8|35813.1|35868.6|35818.6|35875.2|35829.5|35849.5|35813.1|28
1651251920000|2022-04-29 17:05:20|35873.3|35816|35868|35818|35873.3|35820.2|35868|35812.8|22
1651251930000|2022-04-29 17:05:30|35864.5|35814.5|35868.3|35818.3|35871|35818.6|35864.5|35812.1|16
1651251940000|2022-04-29 17:05:40|35873.9|35811.5|35868.8|35818.8|35873.9|35819.4|35868.3|35811.5|17
1651251950000|2022-04-29 17:05:50|35868.5|35818.5|35845.7|35825.7|35869.9|35825.7|35845.7|35818.3|18
1651251960000|2022-04-29 17:06:00|35849.2|35829.2|35877.4|35814.5|35878.6|35837.3|35846.8|35807.8|29
1651251970000|2022-04-29 17:06:10|35875.6|35814.3|35877.7|35812.2|35878.5|35816.8|35873.4|35812.2|26
1651251980000|2022-04-29 17:06:20|35875.3|35811.5|35871.3|35814.3|35875.3|35814.5|35869|35811.5|23
1651251990000|2022-04-29 17:06:30|35871.2|35814.1|35864.8|35814.8|35872.6|35816|35864.8|35813.1|10
1651252000000|2022-04-29 17:06:40|35864.9|35814.9|35872.9|35808.8|35873.3|35826.6|35845.7|35807.5|22
1651252010000|2022-04-29 17:06:50|35873.3|35809.5|35872.9|35808.3|35873.3|35811.9|35870.3|35807|12
1651252020000|2022-04-29 17:07:00|35873.6|35809.2|35867.6|35807.8|35873.6|35813.6|35859.5|35806.9|23
1651252030000|2022-04-29 17:07:10|35867|35808.4|35860.8|35810.8|35867.6|35812.8|35860.8|35808.1|21
1651252040000|2022-04-29 17:07:20|35860.7|35810.7|35864.7|35814.7|35867.6|35815.4|35860.7|35810.7|28
1651252050000|2022-04-29 17:07:30|35869.6|35819.6|35870.9|35812.7|35873|35831.6|35846.9|35812.5|23
1651252060000|2022-04-29 17:07:40|35866.7|35816.7|35864.7|35805.2|35868.1|35817.1|35858.3|35805.2|23
1651252070000|2022-04-29 17:07:50|35863.4|35804.7|35859.9|35809.9|35866.8|35810.3|35856.9|35804.7|22
1651252080000|2022-04-29 17:08:00|35859.6|35809.6|35860.9|35810.9|35864.5|35812.7|35859.3|35808|25
1651252090000|2022-04-29 17:08:10|35861|35811|35858.7|35808.7|35867.5|35812.2|35858.3|35805.8|13
1651252100000|2022-04-29 17:08:20|35858.8|35808.8|35862.1|35805.7|35862.6|35810.5|35858.8|35805.3|15
1651252110000|2022-04-29 17:08:30|35862|35805.6|35862.5|35812.5|35866.8|35827.4|35844.2|35805.3|21
1651252120000|2022-04-29 17:08:40|35863|35813|35864.1|35814.1|35867.2|35831.5|35842.7|35810|28
1651252130000|2022-04-29 17:08:50|35864.5|35814.5|35859.1|35799.8|35865.3|35824.4|35839.5|35799.8|28
1651252140000|2022-04-29 17:09:00|35862|35801.3|35861|35803.8|35862.8|35804.6|35858.8|35799.8|25
1651252150000|2022-04-29 17:09:10|35860.8|35804.6|35852.2|35802.2|35862.7|35807.3|35852.2|35800.8|16
1651252160000|2022-04-29 17:09:20|35853|35803|35840.9|35820.9|35859.4|35823.2|35836.9|35799.1|21
1651252170000|2022-04-29 17:09:30|35858.8|35808.8|35839.8|35819.8|35864.7|35820.4|35839.8|35805.2|15
1651252180000|2022-04-29 17:09:40|35839.6|35819.6|35858.7|35808.7|35862.1|35823.2|35834.3|35804.4|21
1651252190000|2022-04-29 17:09:50|35858.3|35808.3|35842.7|35822.7|35859|35823.4|35839|35808.3|20
1651252200000|2022-04-29 17:10:00|35842.6|35822.6|35838.6|35818.6|35855.4|35822.6|35834.1|35802.3|25
1651252210000|2022-04-29 17:10:10|35839.3|35819.3|35864|35804.4|35865.5|35820.7|35838.8|35802.5|28
1651252220000|2022-04-29 17:10:20|35863.7|35805.2|35868.5|35801.5|35869.9|35806.2|35854.6|35801.5|26
1651252230000|2022-04-29 17:10:30|35867.9|35801.4|35861.9|35799.7|35868.6|35805.8|35855.8|35799.3|27
1651252240000|2022-04-29 17:10:40|35862.3|35799|35853.5|35796.6|35865.9|35800.4|35849.8|35790.9|24
1651252250000|2022-04-29 17:10:50|35855|35795.6|35857.9|35790.5|35860.1|35795.6|35849.3|35787.9|33
1651252260000|2022-04-29 17:11:00|35857.2|35789.7|35853.8|35792.8|35857.2|35798.2|35846.6|35789.7|34
1651252270000|2022-04-29 17:11:10|35852.7|35792.7|35849.5|35789.7|35854.4|35794.1|35844.1|35789.7|18
1651252280000|2022-04-29 17:11:20|35849.4|35789.5|35851.7|35785.2|35862|35790.9|35837|35776|21
1651252290000|2022-04-29 17:11:30|35851.6|35784.9|35850.9|35787.2|35851.8|35789.5|35846.6|35784.4|21
1651252300000|2022-04-29 17:11:40|35849.1|35788.9|35847.5|35784.8|35851.5|35789|35846.2|35784.8|21
1651252310000|2022-04-29 17:11:50|35847.7|35784.9|35851.4|35785.2|35851.4|35786.9|35844.4|35784.9|13
1651252320000|2022-04-29 17:12:00|35850.8|35784.5|35838|35788|35851|35788|35837|35783.2|16
1651252330000|2022-04-29 17:12:10|35838.1|35788.1|35831.7|35811.7|35854|35811.7|35826.1|35784.5|20
1651252340000|2022-04-29 17:12:20|35831.2|35811.2|35852.1|35787.4|35854.3|35811.6|35831.2|35786.3|21
1651252350000|2022-04-29 17:12:30|35851.7|35788.7|35843.9|35785.6|35851.7|35788.7|35842.5|35783.4|20
1651252360000|2022-04-29 17:12:40|35846.8|35783|35838.7|35788.7|35846.8|35789.4|35838.2|35783|9
1651252370000|2022-04-29 17:12:50|35857.9|35785.9|35841.9|35780.8|35857.9|35787.7|35836.7|35779.5|25
1651252380000|2022-04-29 17:13:00|35841.5|35781|35843.4|35780.5|35848.2|35782.7|35840.3|35776.7|26
1651252390000|2022-04-29 17:13:10|35847.6|35775.6|35843.1|35778.6|35847.6|35782.2|35843|35775.6|28
1651252400000|2022-04-29 17:13:20|35843.5|35778|35838.7|35780.8|35844.1|35780.8|35836|35778|22
1651252410000|2022-04-29 17:13:30|35838.5|35780.9|35837.3|35779.5|35841.6|35780.9|35837.3|35777.6|29
1651252420000|2022-04-29 17:13:40|35839.6|35778|35838.4|35777|35839.6|35778|35835.3|35776.7|28
1651252430000|2022-04-29 17:13:50|35838|35776.9|35842.3|35778.4|35851.3|35782.8|35832.2|35774.1|15
1651252440000|2022-04-29 17:14:00|35844.2|35778.2|35839.3|35777.5|35844.2|35781.5|35835.1|35775.7|31
1651252450000|2022-04-29 17:14:10|35839.9|35777.1|35837.1|35778.7|35840.1|35778.7|35836.4|35775.2|13
1651252460000|2022-04-29 17:14:20|35836.4|35778.8|35843.1|35775.8|35846.2|35778.8|35836.4|35773.7|18
1651252470000|2022-04-29 17:14:30|35842.9|35777.4|35843.2|35775.1|35846.2|35793|35813|35770.7|18
1651252480000|2022-04-29 17:14:40|35843.9|35774.7|35836|35774.4|35845.5|35777.1|35834.7|35773.6|34
1651252490000|2022-04-29 17:14:50|35837.2|35773.2|35829.9|35767.9|35839|35792.8|35812.8|35767.5|29
1651252500000|2022-04-29 17:15:00|35831.7|35768.1|35843.2|35779|35846.8|35781.4|35828.9|35767.4|31
1651252510000|2022-04-29 17:15:10|35844.9|35779.9|35843.9|35777.2|35844.9|35782.9|35825.2|35766.5|35
1651252520000|2022-04-29 17:15:20|35845|35775.9|35838.5|35773.9|35845.6|35780.5|35827.1|35772.9|35
1651252530000|2022-04-29 17:15:30|35842.2|35773.1|35830|35772.6|35845.8|35778.2|35825.5|35769.5|28
1651252540000|2022-04-29 17:15:40|35830.2|35772.4|35831|35771.9|35841.5|35776.5|35825.3|35763.3|20
1651252550000|2022-04-29 17:15:50|35826.6|35776.6|35837.7|35772.3|35839.3|35776.6|35826.6|35771.8|27
1651252560000|2022-04-29 17:16:00|35836.9|35773|35835.7|35776.8|35839.9|35781.8|35831.8|35773|25
1651252570000|2022-04-29 17:16:10|35835.9|35776.1|35834.7|35776.4|35840.9|35776.8|35834.2|35773|15
1651252580000|2022-04-29 17:16:20|35835.8|35776.2|35836.4|35772.9|35837.1|35776.2|35825.1|35772.2|21
1651252590000|2022-04-29 17:16:30|35834.3|35773.4|35827.8|35777.8|35838.4|35794|35813.1|35771.9|17
1651252600000|2022-04-29 17:16:40|35828.1|35778.1|35836.5|35775.5|35839.8|35779.1|35827.6|35772.5|18
1651252610000|2022-04-29 17:16:50|35835|35775.6|35840|35773.8|35840.4|35775.6|35835|35772|21
1651252620000|2022-04-29 17:17:00|35840.5|35761.6|35833.8|35774.5|35840.6|35778.1|35826.4|35760.9|18
1651252630000|2022-04-29 17:17:10|35828.5|35778.5|35835.4|35775.3|35838.3|35778.5|35827.6|35774.4|24
1651252640000|2022-04-29 17:17:20|35834.6|35775.4|35837.5|35775.1|35837.5|35776.3|35833.7|35774.9|18
1651252650000|2022-04-29 17:17:30|35836.6|35774.6|35834.9|35775.1|35840|35779.4|35825.6|35770|24
1651252660000|2022-04-29 17:17:40|35839|35772.8|35836.5|35772.6|35839.6|35776.4|35832.6|35770.7|18
1651252670000|2022-04-29 17:17:50|35837.4|35772.1|35838.5|35774.1|35840.7|35778.3|35822.4|35768.9|18
1651252680000|2022-04-29 17:18:00|35838.4|35774.3|35830.7|35773.5|35839.3|35779.5|35827.1|35773|23
1651252690000|2022-04-29 17:18:10|35826.9|35776.9|35826.8|35776.8|35833.2|35776.9|35826.6|35772.1|7
1651252700000|2022-04-29 17:18:20|35826.6|35776.6|35832.6|35771.7|35835.4|35778.3|35826.6|35761.6|20
1651252710000|2022-04-29 17:18:30|35830.3|35772.9|35834.5|35770.3|35834.5|35773.5|35829.9|35769.8|14
1651252720000|2022-04-29 17:18:40|35833.4|35770.8|35834.1|35770.6|35835.8|35772.6|35831.9|35770|14
1651252730000|2022-04-29 17:18:50|35823|35773|35834.6|35769.2|35834.6|35775.2|35823|35769.2|11
1651252740000|2022-04-29 17:19:00|35832.1|35769.9|35830.5|35768.6|35836.2|35771.6|35821.6|35766.8|30
1651252750000|2022-04-29 17:19:10|35829.8|35769.7|35828.5|35765.7|35833.4|35770.8|35819.6|35754.7|29
1651252760000|2022-04-29 17:19:20|35828.1|35766.7|35826.7|35762.2|35830.7|35768.9|35814.9|35748.1|37
1651252770000|2022-04-29 17:19:30|35827.4|35763.1|35822|35758.6|35832|35765.2|35812.1|35753.5|34
1651252780000|2022-04-29 17:19:40|35822.2|35757.2|35811.2|35752.8|35824.6|35761.9|35808.6|35744.9|37
1651252790000|2022-04-29 17:19:50|35812.9|35755.6|35811.6|35761.6|35819.8|35762.3|35801.2|35738.9|28
1651252800000|2022-04-29 17:20:00|35811.2|35761.2|35814.6|35756|35820.2|35761.2|35807.7|35754.1|27
1651252810000|2022-04-29 17:20:10|35815.8|35754.9|35810.6|35753.6|35816.3|35759.7|35809.7|35752.4|22
1651252820000|2022-04-29 17:20:20|35810.7|35754|35819.6|35755.6|35823|35757.9|35807.6|35751.9|30
1651252830000|2022-04-29 17:20:30|35819.1|35754.9|35809.5|35749.3|35819.1|35756.5|35806.5|35745.3|31
1651252840000|2022-04-29 17:20:40|35811.6|35750.2|35805.5|35748.8|35813.1|35751.1|35805.5|35748.8|28
1651252850000|2022-04-29 17:20:50|35805.7|35748.9|35807|35757|35809.9|35757.1|35801.5|35748.9|14
1651252860000|2022-04-29 17:21:00|35826.2|35755.7|35811.1|35753.9|35828.4|35763.5|35809.2|35748.3|30
1651252870000|2022-04-29 17:21:10|35811.2|35753.8|35819.5|35751.9|35821.2|35756.2|35811.2|35750.8|27
1651252880000|2022-04-29 17:21:20|35818.1|35753.2|35814.9|35754|35819.6|35754.3|35814|35751.1|24
1651252890000|2022-04-29 17:21:30|35813.9|35755.3|35795.1|35775.1|35821|35775.1|35795.1|35744.9|19
1651252900000|2022-04-29 17:21:40|35794.7|35774.7|35815.9|35755.7|35819.4|35774.7|35791.6|35745|22
1651252910000|2022-04-29 17:21:50|35818.5|35750.1|35814.1|35750.9|35818.8|35755.2|35800|35742.6|30
1651252920000|2022-04-29 17:22:00|35814|35751.5|35811.3|35753.1|35821.2|35755.1|35799.3|35746.3|21
1651252930000|2022-04-29 17:22:10|35814.1|35749.3|35800.9|35750.9|35817|35751.3|35800.9|35747.1|23
1651252940000|2022-04-29 17:22:20|35801.9|35751.9|35808.6|35747|35811|35751.9|35801|35744.9|25
1651252950000|2022-04-29 17:22:30|35814|35745.9|35816.9|35753|35817.7|35760.5|35810.5|35745.9|17
1651252960000|2022-04-29 17:22:40|35816.5|35753.1|35818.7|35753.2|35819.9|35755.3|35814|35753|21
1651252970000|2022-04-29 17:22:50|35817.3|35753.6|35811.2|35750.5|35817.6|35753.6|35803.2|35748.3|26
1651252980000|2022-04-29 17:23:00|35811.4|35750.2|35806.8|35756.8|35812.2|35756.8|35806.8|35749.9|9
1651252990000|2022-04-29 17:23:10|35811.6|35752.3|35811.4|35752.9|35822|35769.5|35789.5|35738|26
1651253000000|2022-04-29 17:23:20|35804.9|35754.9|35812|35753|35813.9|35768.4|35787.1|35751.4|13
1651253010000|2022-04-29 17:23:30|35812.8|35752.8|35806|35748.3|35816.2|35757.3|35806|35746.6|19
1651253020000|2022-04-29 17:23:40|35806.9|35748.4|35806.8|35745.2|35816.4|35751.3|35801.3|35735|28
1651253030000|2022-04-29 17:23:50|35809.7|35743.9|35803.5|35745|35809.7|35745|35800|35741.6|27
1651253040000|2022-04-29 17:24:00|35803.2|35744.5|35810|35748.4|35812.4|35750.5|35800.3|35743.7|23
1651253050000|2022-04-29 17:24:10|35808.6|35749.4|35811.4|35751.1|35814.5|35752|35808.6|35747.8|11
1651253060000|2022-04-29 17:24:20|35810.9|35751.3|35807.5|35750.6|35815.1|35752.8|35807.5|35749.5|18
1651253070000|2022-04-29 17:24:30|35807.1|35750.9|35806.9|35756.9|35824.9|35758.5|35801.1|35744.7|26
1651253080000|2022-04-29 17:24:40|35808.4|35758.4|35813.3|35749.4|35814.2|35758.4|35801.4|35747.3|17
1651253090000|2022-04-29 17:24:50|35809.6|35751|35799.2|35749.2|35812.5|35755.9|35799.2|35749.2|10
1651253100000|2022-04-29 17:25:00|35805.9|35745.7|35808.3|35747.1|35814.3|35752.7|35798.6|35744.6|26
1651253110000|2022-04-29 17:25:10|35807.3|35747.6|35809.3|35745.2|35812.5|35747.8|35807.2|35745.2|18
1651253120000|2022-04-29 17:25:20|35810.1|35745.3|35809.2|35744.6|35811.8|35748.9|35798.1|35736.9|21
1651253130000|2022-04-29 17:25:30|35809.6|35745|35809.3|35746.3|35816.4|35750.1|35797.3|35742.5|28
1651253140000|2022-04-29 17:25:40|35808.5|35746.7|35804.2|35746.6|35812.1|35747.7|35802.9|35744.1|28
1651253150000|2022-04-29 17:25:50|35800.4|35750.4|35806.1|35743.7|35808.3|35750.4|35800.4|35742.6|20
1651253160000|2022-04-29 17:26:00|35806.7|35743.3|35805.4|35743.6|35806.7|35745|35801.5|35742.5|22
1651253170000|2022-04-29 17:26:10|35804.2|35743.4|35801.5|35743.5|35807|35743.5|35801.5|35740.4|13
1651253180000|2022-04-29 17:26:20|35801.4|35743|35809.6|35739.1|35812.7|35747.2|35797.1|35738.9|21
1651253190000|2022-04-29 17:26:30|35807.7|35740.7|35801.8|35737.4|35809.8|35749.6|35798.3|35731|20
1651253200000|2022-04-29 17:26:40|35799.6|35738.2|35798.3|35738|35805.8|35740.4|35786.3|35733.4|29
1651253210000|2022-04-29 17:26:50|35793.7|35743.7|35802.4|35744.7|35816|35750|35770|35732|28
1651253220000|2022-04-29 17:27:00|35810.1|35746.3|35808.1|35737.9|35813.6|35747.5|35788.2|35729.5|34
1651253230000|2022-04-29 17:27:10|35812.8|35736.6|35800|35739.8|35812.8|35746.7|35794.7|35736.6|29
1651253240000|2022-04-29 17:27:20|35798.7|35740|35811.5|35737.1|35814.2|35757|35774.8|35736.5|28
1651253250000|2022-04-29 17:27:30|35809.3|35738.5|35798.3|35748.3|35809.3|35748.3|35794.5|35738.5|16
1651253260000|2022-04-29 17:27:40|35802.6|35752.6|35809.8|35747.4|35809.8|35752.6|35793.6|35741.9|22
1651253270000|2022-04-29 17:27:50|35806.9|35750.1|35804.9|35741.4|35811.1|35751.8|35794|35740.6|22
1651253280000|2022-04-29 17:28:00|35805.9|35729|35808|35737.5|35816|35745.2|35795.2|35714.3|25
1651253290000|2022-04-29 17:28:10|35804.2|35740.3|35810|35738.3|35810|35746.9|35792.7|35730.5|13
1651253300000|2022-04-29 17:28:20|35781.4|35761.4|35810.8|35748.1|35813.7|35761.4|35781.4|35739.8|25
1651253310000|2022-04-29 17:28:30|35807.8|35748.8|35805.8|35744.8|35809.8|35750.7|35797|35734.8|24
1651253320000|2022-04-29 17:28:40|35806.3|35744.5|35799.8|35739.1|35817.2|35749.1|35793.9|35731.2|26
1651253330000|2022-04-29 17:28:50|35796.2|35746.2|35796.8|35746.8|35816.5|35746.8|35791.2|35733.4|26
1651253340000|2022-04-29 17:29:00|35801.1|35751.1|35812.2|35747.2|35814.7|35754.1|35801.1|35745.8|29
1651253350000|2022-04-29 17:29:10|35812.4|35747|35804.9|35754.9|35814.2|35754.9|35801.1|35744.8|25
1651253360000|2022-04-29 17:29:20|35809.3|35750.4|35811|35749.4|35812.9|35751.3|35808.4|35749.4|21
1651253370000|2022-04-29 17:29:30|35811.1|35749.6|35808.5|35749.1|35814.6|35752.5|35802.5|35748.4|15
1651253380000|2022-04-29 17:29:40|35809.7|35749.7|35814.3|35748.8|35816.5|35752.3|35807|35748.2|25
1651253390000|2022-04-29 17:29:50|35813.5|35750.1|35804.5|35754.5|35820.2|35754.5|35799.7|35745.1|19
1651253400000|2022-04-29 17:30:00|35812.9|35746.8|35818.6|35743.1|35818.6|35747.3|35805.3|35729.1|19
1651253410000|2022-04-29 17:30:10|35817|35744.3|35812|35739.4|35817|35748.1|35795.2|35731.8|30
1651253420000|2022-04-29 17:30:20|35809.7|35747.1|35811.3|35741.8|35813.5|35748.2|35807.6|35734.9|25
1651253430000|2022-04-29 17:30:30|35812.1|35743.8|35810.7|35735|35812.7|35751.8|35800|35733.1|24
1651253440000|2022-04-29 17:30:40|35808.3|35738.6|35812.6|35740.1|35812.8|35743.3|35805.5|35738.6|22
1651253450000|2022-04-29 17:30:50|35812.3|35747|35810.9|35737.9|35813.9|35752.5|35805.7|35733.9|28
1651253460000|2022-04-29 17:31:00|35808|35740.5|35803.4|35732.6|35812.4|35745.5|35802.1|35729.4|27
1651253470000|2022-04-29 17:31:10|35802.8|35735.3|35811.8|35744.4|35817.3|35750.5|35797|35735.3|27
1651253480000|2022-04-29 17:31:20|35810.8|35745.7|35806.1|35747.6|35812.6|35747.6|35806.1|35744.2|24
1651253490000|2022-04-29 17:31:30|35813.1|35743.6|35811.3|35748.3|35813.1|35751|35794.7|35743.6|29
1651253500000|2022-04-29 17:31:40|35810.4|35749.7|35809.7|35747.5|35813|35751.6|35801.1|35746.1|21
1651253510000|2022-04-29 17:31:50|35809.9|35747.2|35809.3|35742.6|35813.3|35748.5|35801.3|35725.1|25
1651253520000|2022-04-29 17:32:00|35810|35742.4|35803.8|35747|35810|35748.1|35797.9|35742.3|25
1651253530000|2022-04-29 17:32:10|35803.2|35746.9|35803.7|35746.2|35806.2|35750|35799.1|35744|16
1651253540000|2022-04-29 17:32:20|35803.5|35744.9|35810.6|35744|35810.6|35748.2|35797.4|35736|17
1651253550000|2022-04-29 17:32:30|35805.2|35747|35807.4|35742.5|35809.7|35747|35792.5|35740.8|27
1651253560000|2022-04-29 17:32:40|35804.2|35744.2|35793.5|35743.5|35808.6|35745.4|35791.6|35737|31
1651253570000|2022-04-29 17:32:50|35799.2|35742.2|35803.2|35740.7|35811.6|35746.3|35791.9|35733.4|25
1651253580000|2022-04-29 17:33:00|35803.9|35739.4|35797.7|35747.7|35803.9|35748.4|35794.6|35739.4|21
1651253590000|2022-04-29 17:33:10|35797.8|35747.8|35821|35728.2|35821|35747.8|35797.8|35728.2|23
1651253600000|2022-04-29 17:33:20|35819.3|35729.5|35802.1|35735.6|35819.3|35736.5|35802.1|35728.6|28
1651253610000|2022-04-29 17:33:30|35804.1|35734.8|35810.6|35732.8|35813.6|35735.3|35800|35726.1|21
1651253620000|2022-04-29 17:33:40|35810.4|35733.3|35826.9|35726.6|35826.9|35742.5|35797.9|35726.6|25
1651253630000|2022-04-29 17:33:50|35824.5|35728.4|35812.8|35741.8|35824.5|35745|35807.4|35728.4|20
1651253640000|2022-04-29 17:34:00|35815.1|35740.7|35817.3|35736.2|35822.4|35743.4|35813.1|35733.7|17
1651253650000|2022-04-29 17:34:10|35801.5|35744.3|35811.2|35742.1|35812|35748.5|35797|35736.7|15
1651253660000|2022-04-29 17:34:20|35811|35741.9|35820.4|35736.4|35826.1|35741.9|35810.6|35731.6|26
1651253670000|2022-04-29 17:34:30|35821.9|35734.7|35803.1|35753.1|35823.1|35753.1|35803.1|35734.1|19
1651253680000|2022-04-29 17:34:40|35805|35755|35818.1|35741.5|35835.9|35755|35805|35726.3|18
1651253690000|2022-04-29 17:34:50|35823.9|35735.7|35809|35746|35823.9|35746|35809|35735.7|27
1651253700000|2022-04-29 17:35:00|35816|35742.8|35816.4|35745.9|35821|35748|35814.4|35733.5|32
1651253710000|2022-04-29 17:35:10|35815.4|35746.5|35814.8|35749.5|35821.1|35749.5|35814.4|35744.2|30
1651253720000|2022-04-29 17:35:20|35820.2|35744|35821.2|35745.8|35822.6|35747.3|35816.2|35742.1|20
1651253730000|2022-04-29 17:35:30|35821.1|35745.6|35825.5|35746.4|35833.6|35748.4|35813.5|35736.1|25
1651253740000|2022-04-29 17:35:40|35825.8|35748.4|35826.6|35744.4|35828.7|35748.4|35822.8|35742.1|20
1651253750000|2022-04-29 17:35:50|35824.7|35746.3|35824.1|35751.1|35846.8|35763.8|35805.5|35736|21
1651253760000|2022-04-29 17:36:00|35822.8|35751.2|35818.2|35752.3|35826.7|35754.6|35817.7|35747|27
1651253770000|2022-04-29 17:36:10|35814.8|35753.8|35819|35748.9|35823.7|35753.8|35814.8|35746|23
1651253780000|2022-04-29 17:36:20|35818.6|35748.6|35820.2|35748.2|35827|35750.7|35816.4|35744.9|14
1651253790000|2022-04-29 17:36:30|35818.3|35748.3|35826.5|35744.8|35830.2|35777.1|35794.4|35741.5|26
1651253800000|2022-04-29 17:36:40|35826.1|35745.9|35813.9|35750.4|35826.1|35750.4|35813.5|35745.9|11
1651253810000|2022-04-29 17:36:50|35814.2|35749.1|35822.2|35744.5|35822.7|35752|35812.2|35744.3|19
1651253820000|2022-04-29 17:37:00|35820.8|35745.7|35815.9|35745.7|35822.7|35748.1|35813.6|35744.1|23
1651253830000|2022-04-29 17:37:10|35815.1|35746.8|35821.2|35745.6|35822.2|35746.8|35815.1|35742.6|17
1651253840000|2022-04-29 17:37:20|35820.7|35745.5|35818.9|35742.1|35825|35748.3|35811.2|35741.1|20
1651253850000|2022-04-29 17:37:30|35818|35742.7|35821|35744.6|35833|35756.4|35806.4|35733.7|19
1651253860000|2022-04-29 17:37:40|35833|35733.7|35825.5|35737.3|35839.9|35747.7|35813.6|35725|21
1651253870000|2022-04-29 17:37:50|35828.4|35736|35819.8|35741.1|35828.4|35745.4|35816.8|35736|21
1651253880000|2022-04-29 17:38:00|35819.4|35740.7|35815.3|35742.4|35821.5|35745.8|35809.3|35740|26
1651253890000|2022-04-29 17:38:10|35815.1|35742|35814.4|35741.5|35819.4|35744.7|35809.7|35740.1|21
1651253900000|2022-04-29 17:38:20|35811.8|35743|35808.3|35741.9|35818.8|35744.8|35808.3|35739.3|21
1651253910000|2022-04-29 17:38:30|35808.8|35742.4|35817.6|35737.3|35822.5|35743.9|35808.3|35733.2|22
1651253920000|2022-04-29 17:38:40|35821.4|35735|35804.8|35741.8|35821.4|35741.8|35804.8|35733.8|24
1651253930000|2022-04-29 17:38:50|35805|35742.9|35824.1|35735.2|35824.1|35744.1|35804|35735.2|21
1651253940000|2022-04-29 17:39:00|35820.8|35721.6|35819.9|35731.9|35822.6|35736.7|35810.1|35721.6|19
1651253950000|2022-04-29 17:39:10|35819.7|35734.1|35806.8|35746.9|35820.6|35747.2|35805.1|35734.1|16
1651253960000|2022-04-29 17:39:20|35817.6|35739.4|35814.4|35744.1|35818.8|35745.3|35811.6|35737.6|23
1651253970000|2022-04-29 17:39:30|35814.7|35744|35823|35735|35823|35746.3|35810|35730.2|24
1651253980000|2022-04-29 17:39:40|35823.1|35734.4|35818.2|35734.9|35823.6|35738.1|35817.1|35733.1|18
1651253990000|2022-04-29 17:39:50|35822.5|35732.9|35817|35741|35822.5|35768.5|35788.5|35731.2|18
1651254000000|2022-04-29 17:40:00|35821.7|35738.4|35805.7|35744.8|35823.2|35750|35800|35738.2|22
1651254010000|2022-04-29 17:40:10|35816.6|35737.7|35814.9|35742.2|35817.9|35742.8|35812.6|35737.7|22
1651254020000|2022-04-29 17:40:20|35813.5|35742.7|35816.3|35744|35823|35746.6|35807.6|35736.5|18
1651254030000|2022-04-29 17:40:30|35820.2|35744.2|35814.6|35739.3|35820.2|35745|35809.1|35739.1|24
1651254040000|2022-04-29 17:40:40|35811.4|35741.8|35816.7|35730.5|35816.9|35741.8|35802.2|35723.1|23
1651254050000|2022-04-29 17:40:50|35812.1|35735|35811.3|35734.8|35819.9|35735.4|35811.3|35727.4|22
1651254060000|2022-04-29 17:41:00|35812.9|35733.2|35801.6|35735.1|35815.8|35735.4|35801.6|35729.8|18
1651254070000|2022-04-29 17:41:10|35802.4|35734.7|35807.5|35734.6|35808|35738.4|35802.4|35732.9|17
1651254080000|2022-04-29 17:41:20|35810.2|35733.2|35800.7|35736.2|35818.1|35736.8|35798.7|35725.7|9
1651254090000|2022-04-29 17:41:30|35826.3|35723.1|35813|35731.2|35826.3|35738.4|35801.4|35716|26
1651254100000|2022-04-29 17:41:40|35800.3|35739.9|35805.1|35731.9|35817.2|35739.9|35800.3|35720.5|21
1651254110000|2022-04-29 17:41:50|35804.9|35731.8|35804|35734.5|35809.1|35734.5|35801.5|35722.8|18
1651254120000|2022-04-29 17:42:00|35810.8|35730.2|35812.9|35728.4|35812.9|35737.5|35801.6|35728.4|13
1651254130000|2022-04-29 17:42:10|35810.8|35729.7|35808.7|35728.3|35816.1|35735.5|35799.4|35727.6|17
1651254140000|2022-04-29 17:42:20|35805.9|35730.4|35821.1|35721.2|35821.1|35734.4|35803.6|35721.2|15
1651254150000|2022-04-29 17:42:30|35812.6|35730|35803.3|35737.6|35823|35743.4|35793.4|35724.3|24
1651254160000|2022-04-29 17:42:40|35805.7|35736.5|35808.4|35731.5|35829.7|35743.3|35793.2|35714|22
1651254170000|2022-04-29 17:42:50|35807.8|35730.6|35799.8|35736.4|35807.8|35738.3|35798.9|35727.3|19
1651254180000|2022-04-29 17:43:00|35811.9|35726.5|35809.7|35728.7|35811.9|35736.4|35800.5|35726.5|24
1651254190000|2022-04-29 17:43:10|35809.6|35732.4|35803.8|35737.5|35813.3|35737.5|35803.8|35728.6|17
1651254200000|2022-04-29 17:43:20|35803.5|35736.7|35812.3|35721.5|35812.3|35736.7|35803.5|35716.4|17
1651254210000|2022-04-29 17:43:30|35809.5|35725.2|35808.7|35729.5|35815.4|35738.1|35802.3|35720.6|22
1651254220000|2022-04-29 17:43:40|35808.6|35734.8|35801.7|35725.9|35815.7|35764.5|35783.9|35719.5|22
1651254230000|2022-04-29 17:43:50|35800.6|35727.3|35815.7|35727.6|35825.8|35737.2|35800.6|35718.6|21
1651254240000|2022-04-29 17:44:00|35804.8|35734.8|35814.5|35733.7|35817|35740|35804.3|35723.1|24
1651254250000|2022-04-29 17:44:10|35812.5|35734.9|35806|35740.8|35820.9|35740.8|35806|35726.9|17
1651254260000|2022-04-29 17:44:20|35807.6|35740|35808.1|35738.6|35821|35740|35801.8|35726.9|21
1651254270000|2022-04-29 17:44:30|35807.4|35739.8|35814.7|35740.7|35818.5|35744.4|35807.4|35737.9|12
1651254280000|2022-04-29 17:44:40|35814.3|35741.6|35809.2|35725.1|35814.7|35745.4|35805.9|35725.1|24
1651254290000|2022-04-29 17:44:50|35809.4|35728.2|35813|35729.1|35813|35733.4|35809.2|35728.1|23
1651254300000|2022-04-29 17:45:00|35812|35730.2|35813.4|35729.8|35815.8|35732.6|35811.9|35727.5|12
1651254310000|2022-04-29 17:45:10|35815.5|35730.2|35813.5|35742.8|35838|35743.3|35810.9|35715.8|25
1651254320000|2022-04-29 17:45:20|35827.1|35730.3|35819|35738.3|35827.1|35742.8|35813.8|35730.3|20
1651254330000|2022-04-29 17:45:30|35818.3|35739.6|35811.1|35739.1|35818.3|35744.7|35806.8|35738.8|19
1651254340000|2022-04-29 17:45:40|35810.9|35738.8|35807.3|35741.6|35815.1|35744.1|35804.5|35734.7|16
1651254350000|2022-04-29 17:45:50|35808.3|35740.1|35812.8|35734.5|35824.7|35740.1|35807.8|35727.6|23
1651254360000|2022-04-29 17:46:00|35811.3|35735.4|35818|35735.2|35819.3|35743.1|35809.1|35735.2|16
1651254370000|2022-04-29 17:46:10|35815.9|35737.3|35808.9|35743.2|35815.9|35743.2|35808.8|35736.6|11
1651254380000|2022-04-29 17:46:20|35810.4|35742.5|35810.2|35738.2|35813.7|35762.3|35781.1|35735.2|9
1651254390000|2022-04-29 17:46:30|35815.2|35738|35820|35745.1|35820.5|35745.1|35808.8|35736.4|23
1651254400000|2022-04-29 17:46:40|35815.2|35745.7|35805.1|35755.1|35818.1|35756.1|35804.6|35745.7|10
1651254410000|2022-04-29 17:46:50|35805.9|35755.9|35816|35740.2|35827.8|35756.1|35805.9|35735.6|22
1651254420000|2022-04-29 17:47:00|35815.3|35739.8|35825.4|35734.2|35826.5|35745.4|35811.6|35734.2|15
1651254430000|2022-04-29 17:47:10|35826.5|35734.8|35807.2|35737.4|35826.5|35744.4|35806|35721.6|20
1651254440000|2022-04-29 17:47:20|35806.1|35738.6|35802.4|35752.4|35823|35752.4|35802.4|35727|21
1651254450000|2022-04-29 17:47:30|35807.4|35751.1|35812.6|35724.5|35819.3|35751.3|35800|35719.3|34
1651254460000|2022-04-29 17:47:40|35816.2|35721|35811|35734.7|35816.2|35735.4|35805|35721|22
1651254470000|2022-04-29 17:47:50|35809.7|35735.8|35804|35738.2|35816.3|35738.7|35803.3|35730|21
1651254480000|2022-04-29 17:48:00|35803.2|35737.4|35811|35722.3|35811|35737.8|35801.6|35722.3|19
1651254490000|2022-04-29 17:48:10|35813.2|35726.6|35809.5|35739|35814.4|35740.1|35805.4|35724.4|20
1651254500000|2022-04-29 17:48:20|35804.5|35743.3|35810.9|35734.9|35813.8|35743.3|35804.5|35733.5|22
1651254510000|2022-04-29 17:48:30|35809.2|35736.3|35809.9|35734.2|35810.4|35739.9|35804.7|35734.2|11
1651254520000|2022-04-29 17:48:40|35807.5|35734.3|35810.5|35723.8|35812.8|35740.6|35797.3|35717.1|27
1651254530000|2022-04-29 17:48:50|35806.6|35727|35798.5|35726.1|35809.9|35732.9|35795.9|35718.9|35
1651254540000|2022-04-29 17:49:00|35807.5|35718.6|35799.4|35730.9|35807.5|35730.9|35797.2|35718.6|31
1651254550000|2022-04-29 17:49:10|35800.3|35736.6|35807|35729.9|35808.1|35736.6|35797.9|35729.1|23
1651254560000|2022-04-29 17:49:20|35803.9|35731.9|35803.3|35737.3|35811.8|35737.3|35803.3|35728.9|14
1651254570000|2022-04-29 17:49:30|35804.5|35736.9|35807.4|35729.5|35807.4|35737.6|35794.1|35729|21
1651254580000|2022-04-29 17:49:40|35806.9|35728.8|35803.8|35732.4|35807.9|35732.7|35799.1|35726.4|21
1651254590000|2022-04-29 17:49:50|35807.9|35729.1|35806.4|35729.8|35812.2|35734.1|35798|35725.2|27
1651254600000|2022-04-29 17:50:00|35805.1|35730.6|35799.1|35730.8|35811.4|35731.1|35799.1|35723.5|33
1651254610000|2022-04-29 17:50:10|35804|35725.2|35805.1|35722|35805.4|35727.9|35800.3|35722|32
1651254620000|2022-04-29 17:50:20|35804.3|35723|35807.1|35721.3|35811.9|35739.6|35789.6|35714.8|32
1651254630000|2022-04-29 17:50:30|35803.9|35724|35803.8|35723.2|35806.2|35728.6|35795.1|35720.2|15
1651254640000|2022-04-29 17:50:40|35796.2|35726.3|35793.7|35726.7|35800.9|35727.7|35793.7|35723.3|21
1651254650000|2022-04-29 17:50:50|35793.2|35726.4|35804.8|35720.3|35804.9|35729.3|35793.2|35719.8|13
1651254660000|2022-04-29 17:51:00|35805.2|35718.8|35800.6|35731.2|35812.3|35740|35790|35718.8|25
1651254670000|2022-04-29 17:51:10|35797.6|35734.3|35808.7|35725.3|35808.7|35735|35795.8|35723.8|18
1651254680000|2022-04-29 17:51:20|35808.3|35723.4|35796.1|35728.1|35808.6|35729.2|35796.1|35722|24
1651254690000|2022-04-29 17:51:30|35796.4|35729.4|35800.5|35723.9|35805.6|35752.6|35769.1|35717.3|27
1651254700000|2022-04-29 17:51:40|35802.5|35722|35805|35719.7|35806.9|35724.7|35796.1|35718.2|27
1651254710000|2022-04-29 17:51:50|35804.5|35719.5|35798|35715.5|35805.4|35721.4|35797.7|35715.1|22
1651254720000|2022-04-29 17:52:00|35797.7|35715.4|35809.6|35720.4|35815|35726.5|35797.7|35712.6|26
1651254730000|2022-04-29 17:52:10|35808.8|35720|35812.8|35721.8|35812.8|35738|35798.8|35710.8|27
1651254740000|2022-04-29 17:52:20|35811.9|35721.7|35802.7|35730.9|35816.5|35731.1|35802|35720.5|19
1651254750000|2022-04-29 17:52:30|35801.3|35731.7|35802.8|35730.1|35807.8|35731.9|35800.5|35726.3|12
1651254760000|2022-04-29 17:52:40|35807.8|35727.4|35813.7|35717.1|35813.8|35737.1|35803.1|35717.1|26
1651254770000|2022-04-29 17:52:50|35813.6|35720.7|35816.6|35720|35816.6|35726.2|35806.1|35716.5|24
1651254780000|2022-04-29 17:53:00|35813.4|35720.2|35812.6|35723.8|35816.9|35724|35810.8|35717|16
1651254790000|2022-04-29 17:53:10|35809.9|35724.8|35805.4|35730.7|35815|35736.6|35798.6|35721.9|18
1651254800000|2022-04-29 17:53:20|35800.9|35734.8|35808|35734.5|35815.1|35735.5|35800.9|35717.7|25
1651254810000|2022-04-29 17:53:30|35807.5|35734.7|35813.9|35736.1|35819.2|35737.6|35803|35718.1|25
1651254820000|2022-04-29 17:53:40|35806|35733.3|35809.7|35726.6|35812.7|35733.3|35803|35723.6|26
1651254830000|2022-04-29 17:53:50|35810.3|35727.2|35812.4|35725.7|35818.2|35730.8|35804.6|35716.4|20
1651254840000|2022-04-29 17:54:00|35812.1|35725.6|35810.8|35732|35814.3|35741.7|35808.1|35724.8|26
1651254850000|2022-04-29 17:54:10|35812.8|35729|35814.1|35736.3|35824.4|35744|35809.3|35725.5|23
1651254860000|2022-04-29 17:54:20|35813.8|35736.6|35811.9|35740.8|35816.9|35740.8|35811.9|35734.5|14
1651254870000|2022-04-29 17:54:30|35818.4|35734.7|35812.3|35737.5|35818.4|35738.2|35808.4|35733.6|23
1651254880000|2022-04-29 17:54:40|35812.9|35737.9|35812.9|35742.1|35834|35745.1|35810.4|35723.7|26
1651254890000|2022-04-29 17:54:50|35812.8|35742|35812.9|35744.5|35819.8|35767.1|35785.4|35742|13
1651254900000|2022-04-29 17:55:00|35815.2|35743.6|35817.8|35742|35817.8|35746.2|35810.6|35740.2|23
1651254910000|2022-04-29 17:55:10|35817.5|35741.7|35815.1|35746.3|35825.7|35747.6|35814.1|35726.8|20
1651254920000|2022-04-29 17:55:20|35815|35746.4|35807|35745.3|35823.8|35746.4|35807|35731.1|15
1651254930000|2022-04-29 17:55:30|35811.5|35742.9|35817.5|35741.6|35818.6|35748.4|35805.4|35739.9|20
1651254940000|2022-04-29 17:55:40|35820|35744|35823.2|35742|35824|35751.5|35814|35742|11
1651254950000|2022-04-29 17:55:50|35821.3|35743.7|35813.4|35743.7|35827.6|35747.5|35813|35727.7|20
1651254960000|2022-04-29 17:56:00|35814.2|35742.6|35802.4|35741.1|35822.8|35743.4|35801.8|35732.7|21
1651254970000|2022-04-29 17:56:10|35813|35733.5|35815.2|35736.9|35815.3|35740.5|35806|35733.5|20
1651254980000|2022-04-29 17:56:20|35814.8|35736.6|35805.4|35744.8|35815.2|35744.8|35805.4|35736.6|24
1651254990000|2022-04-29 17:56:30|35807|35742.8|35808.9|35741.8|35816.2|35744.1|35806.1|35736.2|14
1651255000000|2022-04-29 17:56:40|35809|35741|35818.2|35733.4|35823.5|35745.7|35808.1|35723.5|29
1651255010000|2022-04-29 17:56:50|35822.7|35729.5|35805.8|35737|35822.7|35752|35795.8|35722.3|30
1651255020000|2022-04-29 17:57:00|35819.2|35736.1|35804|35734.4|35819.2|35760|35780|35729.4|33
1651255030000|2022-04-29 17:57:10|35801.2|35737|35805.2|35728.4|35817.8|35741|35795.1|35724.4|35
1651255040000|2022-04-29 17:57:20|35803.6|35728.8|35801.4|35730.4|35806.3|35734.8|35799.4|35725.4|19
1651255050000|2022-04-29 17:57:30|35804.6|35728.2|35814.3|35727.4|35816.3|35739.3|35794.1|35724|23
1651255060000|2022-04-29 17:57:40|35806.9|35728|35807.4|35731.1|35815.2|35737.4|35803|35725.3|19
1651255070000|2022-04-29 17:57:50|35804|35735.4|35808.6|35732.6|35830.8|35735.4|35800.8|35712.5|17
1651255080000|2022-04-29 17:58:00|35820.9|35721.2|35812.4|35731.3|35820.9|35737.8|35802.7|35721.2|25
1651255090000|2022-04-29 17:58:10|35811.9|35733.2|35809.5|35739.8|35820.2|35739.8|35799.4|35727.7|21
1651255100000|2022-04-29 17:58:20|35811.6|35738.7|35816.7|35732.9|35817|35741.6|35809.1|35731.5|17
1651255110000|2022-04-29 17:58:30|35814.6|35734.5|35799.4|35734.1|35817.4|35740|35794.7|35731.4|20
1651255120000|2022-04-29 17:58:40|35797.8|35732.2|35801.3|35731.2|35802.4|35734.3|35796.5|35730.6|20
1651255130000|2022-04-29 17:58:50|35800.5|35733.2|35796.3|35731.6|35800.5|35738.9|35787.2|35730.3|22
1651255140000|2022-04-29 17:59:00|35796|35732.3|35780.9|35760.9|35800.9|35760.9|35780.9|35730.7|15
1651255150000|2022-04-29 17:59:10|35784.5|35764.5|35807.8|35747.7|35807.8|35767.2|35781.7|35747.7|21
1651255160000|2022-04-29 17:59:20|35801.1|35751.1|35779.2|35759.2|35802|35759.2|35779.2|35748|13
1651255170000|2022-04-29 17:59:30|35780.3|35760.3|35781.5|35761.5|35782.2|35762.2|35780|35760|17
1651255180000|2022-04-29 17:59:40|35781.8|35761.8|35804.8|35728.2|35804.8|35765.6|35775.2|35717.3|27
1651255190000|2022-04-29 17:59:50|35799.5|35730.3|35800.9|35743.8|35803.1|35748.4|35790.2|35730.3|23
1651255200000|2022-04-29 18:00:00|35801|35743.3|35804.6|35740.9|35814.2|35749.1|35794.4|35734.7|33
1651255210000|2022-04-29 18:00:10|35804.4|35745.2|35804.9|35743.8|35806.8|35750.9|35790.4|35734.7|18
1651255220000|2022-04-29 18:00:20|35798.2|35748.2|35804.8|35745|35813.3|35751|35796.7|35737.7|32
1651255230000|2022-04-29 18:00:30|35801.3|35751.3|35805.3|35745.5|35816.7|35770.6|35787.3|35740.1|31
1651255240000|2022-04-29 18:00:40|35807.5|35741.9|35805.4|35755.4|35820.7|35767.9|35786|35739.4|29
1651255250000|2022-04-29 18:00:50|35806.2|35756.2|35789.9|35769.9|35816|35773.2|35782.8|35747.2|24
1651255260000|2022-04-29 18:01:00|35791.1|35771.1|35787.7|35767.7|35791.6|35771.6|35787.7|35767.7|11
1651255270000|2022-04-29 18:01:10|35788.6|35768.6|35791.1|35771.1|35811.5|35773.2|35784.2|35746.8|26
1651255280000|2022-04-29 18:01:20|35791.2|35771.2|35791.3|35771.3|35793.2|35773.2|35790.4|35770.4|20
1651255290000|2022-04-29 18:01:30|35791.1|35771.1|35788.1|35768.1|35791.1|35771.1|35784.8|35764.8|19
1651255300000|2022-04-29 18:01:40|35789.9|35769.9|35787|35767|35791.9|35771.9|35779.2|35759.2|18
1651255310000|2022-04-29 18:01:50|35787.3|35767.3|35796.1|35735.7|35801.8|35768.4|35779.8|35729.5|26
1651255320000|2022-04-29 18:02:00|35799.2|35736.6|35798.8|35730.4|35802.4|35742|35789.5|35726.3|36
1651255330000|2022-04-29 18:02:10|35798.5|35728.2|35794.4|35732.4|35803.9|35735.3|35794.3|35728.2|28
1651255340000|2022-04-29 18:02:20|35787.8|35737.8|35795.8|35736|35795.8|35738.6|35787.8|35731.5|29
1651255350000|2022-04-29 18:02:30|35794.1|35735.3|35802.6|35738.1|35804|35752.1|35794|35732.4|33
1651255360000|2022-04-29 18:02:40|35801.6|35739.7|35794.8|35737.8|35803.5|35757.2|35773.1|35737.7|21
1651255370000|2022-04-29 18:02:50|35773.3|35735.9|35802.4|35733.6|35807.6|35768.8|35771.5|35733.4|22
1651255380000|2022-04-29 18:03:00|35802.5|35736.8|35798.7|35736.4|35804.7|35747.7|35797.1|35731.8|28
1651255390000|2022-04-29 18:03:10|35798.6|35735.8|35801|35751|35803.5|35751|35798.6|35735.8|25
1651255400000|2022-04-29 18:03:20|35801.3|35751.3|35796.9|35746.9|35802.9|35751.3|35796.7|35741.4|12
1651255410000|2022-04-29 18:03:30|35798.7|35748.7|35803.4|35746.5|35804.3|35750|35798|35744.8|23
1651255420000|2022-04-29 18:03:40|35800|35746.9|35805.6|35738.5|35805.6|35750|35796.5|35738.5|16
1651255430000|2022-04-29 18:03:50|35799.1|35749.1|35804.7|35738.5|35804.8|35759.1|35778|35737.8|20
1651255440000|2022-04-29 18:04:00|35801.9|35740.6|35797.4|35747.4|35804.7|35748|35795.3|35738.6|11
1651255450000|2022-04-29 18:04:10|35796.4|35746.4|35794.1|35744.1|35800.3|35747.5|35794.1|35743.8|18
1651255460000|2022-04-29 18:04:20|35793.1|35743.1|35793.1|35735.9|35793.8|35759|35779|35727.4|20
1651255470000|2022-04-29 18:04:30|35793.2|35731.6|35793.4|35743.4|35803.1|35743.8|35792.9|35730.9|20
1651255480000|2022-04-29 18:04:40|35793.6|35743.6|35797.5|35741.2|35800.2|35746|35793.6|35739.9|24
1651255490000|2022-04-29 18:04:50|35797.6|35741.1|35800.4|35740|35804.1|35741.1|35797.1|35736.6|24
1651255500000|2022-04-29 18:05:00|35800|35739|35775.1|35755.1|35802.8|35757.8|35775.1|35739|21
1651255510000|2022-04-29 18:05:10|35775.9|35755.9|35800.4|35740.5|35803.6|35760.8|35775.9|35731|27
1651255520000|2022-04-29 18:05:20|35800.8|35738.8|35798|35740.8|35802.1|35766.8|35786.8|35738.8|28
1651255530000|2022-04-29 18:05:30|35803.2|35753.2|35796.5|35738.3|35820.2|35767.3|35785.4|35736|28
1651255540000|2022-04-29 18:05:40|35794.5|35744.5|35802.9|35742.1|35807|35747.6|35793.9|35737.1|20
1651255550000|2022-04-29 18:05:50|35801.1|35742.2|35804.7|35743.5|35808.7|35747.6|35801.1|35742.2|18
1651255560000|2022-04-29 18:06:00|35804.6|35745.3|35795.6|35745.6|35805|35747.2|35795.5|35742.8|13
1651255570000|2022-04-29 18:06:10|35796.1|35746.1|35794.3|35744.3|35800.7|35747.9|35792.7|35742.7|10
1651255580000|2022-04-29 18:06:20|35798.9|35748.9|35811.9|35746.8|35811.9|35770.2|35790|35740.2|20
1651255590000|2022-04-29 18:06:30|35808|35747.2|35823.7|35736.8|35823.7|35768.7|35783.2|35736|25
1651255600000|2022-04-29 18:06:40|35806.6|35750.3|35801.7|35751.7|35819.4|35772.2|35785.8|35739.8|29
1651255610000|2022-04-29 18:06:50|35807.7|35757.7|35816.6|35745.3|35818.2|35781|35798.4|35745.3|31
1651255620000|2022-04-29 18:07:00|35813.7|35747.8|35793.6|35773.6|35814.8|35773.8|35793.6|35747.8|26
1651255630000|2022-04-29 18:07:10|35793.5|35773.5|35817.8|35754.7|35821.3|35776.1|35792.9|35749.8|24
1651255640000|2022-04-29 18:07:20|35816.7|35759.5|35818.1|35758.8|35820|35764.7|35812.9|35753.5|20
1651255650000|2022-04-29 18:07:30|35818.8|35758.3|35810|35760|35819|35762.6|35809.9|35756.4|19
1651255660000|2022-04-29 18:07:40|35810.2|35760.2|35801.6|35781.6|35814.9|35782|35797.6|35758.4|23
1651255670000|2022-04-29 18:07:50|35801.9|35781.9|35802.7|35782.7|35824.8|35785|35799.7|35757.9|27
1651255680000|2022-04-29 18:08:00|35803.6|35783.6|35797.7|35777.7|35827.3|35783.6|35795.2|35761.8|18
1651255690000|2022-04-29 18:08:10|35797.5|35777.5|35815.8|35765.8|35834.9|35779.4|35796.3|35751|14
1651255700000|2022-04-29 18:08:20|35816.8|35766.8|35801.6|35781.6|35827.8|35784.2|35795.2|35757.9|19
1651255710000|2022-04-29 18:08:30|35804.1|35784.1|35799.8|35779.8|35829.9|35787.8|35796|35760.6|23
1651255720000|2022-04-29 18:08:40|35799.7|35779.7|35817.1|35767.1|35823.1|35785.1|35794.7|35761.1|24
1651255730000|2022-04-29 18:08:50|35816.8|35766.8|35818.5|35768.5|35823.7|35770.2|35816|35766|17
1651255740000|2022-04-29 18:09:00|35818.1|35768.1|35822.2|35762.2|35831.6|35782.3|35793.2|35752.2|27
1651255750000|2022-04-29 18:09:10|35815.9|35758.6|35810.5|35741.6|35825.9|35775.8|35783.8|35740.1|31
1651255760000|2022-04-29 18:09:20|35810.1|35744.1|35805.7|35745.5|35815.3|35746.3|35802.1|35738|28
1651255770000|2022-04-29 18:09:30|35805.9|35745|35812.3|35744|35817.9|35749.2|35805.4|35743.7|27
1651255780000|2022-04-29 18:09:40|35811.8|35745.1|35806.4|35743.9|35815.5|35753.9|35800.8|35737.7|21
1651255790000|2022-04-29 18:09:50|35809.5|35742.8|35813.6|35749.1|35815.6|35774.1|35794.1|35738.7|27
1651255800000|2022-04-29 18:10:00|35809.7|35748.5|35815.8|35758.9|35817.6|35773.6|35791|35748.5|31
1651255810000|2022-04-29 18:10:10|35808.9|35760.4|35810.1|35760.1|35815.6|35773.7|35788.9|35750.7|32
1651255820000|2022-04-29 18:10:20|35788.1|35768.1|35815.4|35765.4|35838|35779.4|35788.1|35744.9|28
1651255830000|2022-04-29 18:10:30|35812.5|35762.5|35808|35751.8|35815.9|35772.5|35785|35745.1|27
1651255840000|2022-04-29 18:10:40|35800.4|35750.4|35803.4|35753.4|35813.5|35757.7|35799.1|35742.2|30
1651255850000|2022-04-29 18:10:50|35803.3|35753.3|35809.4|35759.4|35817.5|35761.5|35803.3|35752.4|25
1651255860000|2022-04-29 18:11:00|35811.6|35753.5|35816.2|35756.1|35820.8|35762.8|35809.1|35753.3|23
1651255870000|2022-04-29 18:11:10|35815.8|35755.7|35810.7|35760.7|35816.2|35760.7|35806.1|35753.5|25
1651255880000|2022-04-29 18:11:20|35810.4|35760.4|35811.9|35761.9|35812.2|35762.2|35810.2|35760.2|11
1651255890000|2022-04-29 18:11:30|35810.3|35760.3|35814.6|35764.6|35821|35765|35810.3|35755|27
1651255900000|2022-04-29 18:11:40|35814.1|35764.1|35813.3|35763.3|35814.4|35764.4|35813.2|35763.2|12
1651255910000|2022-04-29 18:11:50|35813.1|35763.1|35812.2|35762.2|35814.9|35763.8|35812.2|35755.4|10
1651255920000|2022-04-29 18:12:00|35812.4|35762.4|35790.4|35770.4|35813.1|35772.6|35790.3|35762.2|9
1651255930000|2022-04-29 18:12:10|35793.1|35773.1|35818.2|35760.5|35819.9|35778.3|35791.7|35760.5|16
1651255940000|2022-04-29 18:12:20|35819.4|35757.4|35821|35761.4|35825.9|35788.2|35801.8|35755.2|24
1651255950000|2022-04-29 18:12:30|35820.4|35761.7|35823.6|35773.6|35831.5|35773.6|35814.9|35760.8|27
1651255960000|2022-04-29 18:12:40|35834.7|35768.8|35817.8|35758.8|35834.9|35769.6|35810.6|35756.3|35
1651255970000|2022-04-29 18:12:50|35822.4|35759.3|35820.8|35757.6|35823.7|35766.3|35816|35757.6|18
1651255980000|2022-04-29 18:13:00|35818.1|35759.9|35829.5|35761.6|35829.5|35776.4|35795.5|35759.9|9
1651255990000|2022-04-29 18:13:10|35829.6|35760.9|35822.2|35761.2|35833.7|35762.4|35810|35759.4|11
1651256000000|2022-04-29 18:13:20|35820.9|35761.9|35810.3|35760.3|35821|35778|35795|35745|20
1651256010000|2022-04-29 18:13:30|35810.5|35760.5|35808|35758|35816.1|35782.2|35794.5|35752.7|28
1651256020000|2022-04-29 18:13:40|35808.8|35758.8|35810.6|35760.6|35830.9|35774.7|35793.3|35755.3|27
1651256030000|2022-04-29 18:13:50|35810.4|35760.4|35818.2|35761.9|35822.5|35784.1|35800.6|35756|24
1651256040000|2022-04-29 18:14:00|35817.6|35767.6|35802.9|35782.9|35822.1|35788|35798.9|35761.2|27
1651256050000|2022-04-29 18:14:10|35805.8|35785.8|35817.6|35767.6|35822.6|35786|35805.8|35763.3|23
1651256060000|2022-04-29 18:14:20|35817.4|35767.4|35818.5|35768.5|35820.8|35770.8|35816.3|35766.3|15
1651256070000|2022-04-29 18:14:30|35819.3|35769.3|35837.3|35765.6|35839.7|35773.4|35819.3|35764.6|23
1651256080000|2022-04-29 18:14:40|35838.3|35765.2|35837.1|35765.7|35838.7|35767.2|35834|35764.6|12
1651256090000|2022-04-29 18:14:50|35828|35768.2|35837.1|35769.5|35837.4|35770|35825.3|35765.9|14
1651256100000|2022-04-29 18:15:00|35826.6|35762.9|35819.9|35769.9|35827.8|35770.2|35816.2|35762|25
1651256110000|2022-04-29 18:15:10|35820|35770|35818.6|35768.6|35831.4|35770.8|35818.5|35766|20
1651256120000|2022-04-29 18:15:20|35817.6|35767.6|35814.8|35764.8|35833.4|35769.7|35813.8|35762.2|20
1651256130000|2022-04-29 18:15:30|35826.1|35763.8|35832.5|35765.4|35837.4|35767.4|35815.9|35763.2|24
1651256140000|2022-04-29 18:15:40|35822.5|35766.1|35826.1|35764.7|35829.2|35785|35801.6|35762.9|25
1651256150000|2022-04-29 18:15:50|35836|35762.1|35824|35766.3|35839.6|35767|35824|35761.1|22
1651256160000|2022-04-29 18:16:00|35829.6|35767.1|35814.9|35764.9|35829.6|35770.1|35813.7|35760.1|17
1651256170000|2022-04-29 18:16:10|35830.8|35762.8|35823.1|35763.4|35833|35766.7|35815|35762|17
1651256180000|2022-04-29 18:16:20|35823.7|35762.9|35817.1|35760|35835.3|35784.5|35804.5|35756.3|25
1651256190000|2022-04-29 18:16:30|35814.8|35764.8|35822.4|35761.9|35823.1|35764.8|35814.2|35757|16
1651256200000|2022-04-29 18:16:40|35823.1|35761.3|35821.9|35757.1|35825.5|35780.9|35797.5|35752|19
1651256210000|2022-04-29 18:16:50|35819.8|35758.4|35828.9|35757.5|35838.3|35763.6|35813.6|35752|25
1651256220000|2022-04-29 18:17:00|35830.1|35756.9|35824.9|35757.3|35830.1|35758|35819|35756|20
1651256230000|2022-04-29 18:17:10|35825.8|35756.6|35807.9|35757.9|35825.8|35759.6|35807.9|35756.6|22
1651256240000|2022-04-29 18:17:20|35818.1|35758.2|35820.1|35759.4|35822.8|35762.5|35809.5|35757.9|27
1651256250000|2022-04-29 18:17:30|35820.4|35761.4|35816.5|35766.5|35832.7|35767.6|35814.6|35759.2|26
1651256260000|2022-04-29 18:17:40|35817.8|35767.8|35831.7|35764.8|35831.7|35767.8|35815.9|35764.8|20
1651256270000|2022-04-29 18:17:50|35829.2|35765.6|35821.1|35756.8|35831.3|35766.3|35813|35748.1|23
1651256280000|2022-04-29 18:18:00|35822|35756.3|35819|35758.6|35822|35765.2|35815.1|35756.3|17
1651256290000|2022-04-29 18:18:10|35818.4|35759.3|35812|35762|35822.7|35763.9|35811.3|35759.3|18
1651256300000|2022-04-29 18:18:20|35813.9|35763.9|35819.4|35757.3|35822.4|35766.5|35813.9|35757.3|11
1651256310000|2022-04-29 18:18:30|35817.8|35758.8|35819.1|35759.3|35820|35777.3|35797.3|35745|15
1651256320000|2022-04-29 18:18:40|35818.6|35758.6|35819.1|35758.8|35821.4|35762|35818.2|35756.2|15
1651256330000|2022-04-29 18:18:50|35812.3|35759.3|35812.6|35762.6|35818.1|35765.6|35812.3|35759.3|24
1651256340000|2022-04-29 18:19:00|35813.4|35763.4|35809.7|35759.7|35819.2|35764.9|35809.7|35758.6|20
1651256350000|2022-04-29 18:19:10|35809.4|35759.4|35814.5|35752.9|35817.5|35774.9|35788.1|35749.4|28
1651256360000|2022-04-29 18:19:20|35818.9|35751|35818|35746.4|35821.4|35754|35809.5|35744.5|33
1651256370000|2022-04-29 18:19:30|35816.8|35747.5|35815.5|35747.4|35818.4|35747.9|35815.3|35745.9|29
1651256380000|2022-04-29 18:19:40|35812.2|35749.3|35813.4|35751.7|35821.3|35752.2|35809.4|35747.8|21
1651256390000|2022-04-29 18:19:50|35817.9|35750.7|35823.2|35747.1|35826.2|35750.7|35817.3|35745.5|24
1651256400000|2022-04-29 18:20:00|35820.7|35747.8|35818.2|35758.3|35829|35759.8|35801|35747.8|32
1651256410000|2022-04-29 18:20:10|35818.1|35759.1|35833.6|35753|35833.6|35763.7|35813.7|35753|25
1651256420000|2022-04-29 18:20:20|35831.8|35753.8|35825.5|35757.8|35831.8|35762|35818.2|35753.6|19
1651256430000|2022-04-29 18:20:30|35819.4|35762.3|35826.9|35760.3|35828.5|35762.3|35819.4|35757.6|21
1651256440000|2022-04-29 18:20:40|35832.3|35758.4|35819|35757.6|35832.3|35759.6|35816.4|35755.7|20
1651256450000|2022-04-29 18:20:50|35810.6|35760.6|35816.2|35759.9|35816.2|35762.2|35809.5|35756.7|16
1651256460000|2022-04-29 18:21:00|35815.5|35755.5|35792.1|35772.1|35819.8|35772.1|35792.1|35753.7|18
1651256470000|2022-04-29 18:21:10|35793.3|35773.3|35820.6|35757.3|35836.8|35773.3|35793.3|35753.4|24
1651256480000|2022-04-29 18:21:20|35818.3|35758.3|35816.2|35757.6|35832.9|35760.8|35816.2|35756.9|17
1651256490000|2022-04-29 18:21:30|35817.4|35755.9|35809.3|35759.3|35817.8|35759.3|35808.8|35755.9|12
1651256500000|2022-04-29 18:21:40|35809.5|35759.5|35819.1|35758.6|35819.5|35766.5|35807.9|35757.8|14
1651256510000|2022-04-29 18:21:50|35819|35758.3|35789.8|35769.8|35820.8|35770.7|35788.3|35754.2|15
1651256520000|2022-04-29 18:22:00|35788|35768|35818.1|35756|35819.6|35770.8|35787.2|35752.9|25
1651256530000|2022-04-29 18:22:10|35817.2|35753.6|35827.3|35760.8|35829.7|35763.9|35812|35753.6|21
1651256540000|2022-04-29 18:22:20|35828.1|35760.6|35823.3|35763.9|35830.9|35766.5|35813.5|35760|22
1651256550000|2022-04-29 18:22:30|35823.5|35762.1|35831.6|35761.2|35834.9|35764.8|35819.9|35760.3|20
1651256560000|2022-04-29 18:22:40|35831.4|35761.6|35821.8|35760.3|35832.4|35764.5|35811.6|35758.1|16
1651256570000|2022-04-29 18:22:50|35823.9|35760.8|35821.9|35758|35833.9|35785.2|35805.2|35750|15
1651256580000|2022-04-29 18:23:00|35840.6|35755.3|35819.6|35755.7|35840.6|35761.7|35819|35755.3|21
1651256590000|2022-04-29 18:23:10|35820.2|35755.1|35820.3|35761.2|35835.6|35763|35820.2|35755.1|23
1651256600000|2022-04-29 18:23:20|35820.9|35759.9|35820.5|35763.6|35834.9|35776.4|35795.2|35755.8|13
1651256610000|2022-04-29 18:23:30|35821.7|35761.4|35831.8|35754.6|35834.8|35763|35806.3|35754.6|19
1651256620000|2022-04-29 18:23:40|35819.6|35761.7|35828.3|35762.5|35833.6|35762.5|35819.6|35757.1|8
1651256630000|2022-04-29 18:23:50|35831.2|35760|35812.1|35753.4|35833.4|35776.8|35796.8|35746.4|21
1651256640000|2022-04-29 18:24:00|35809.4|35750.5|35807.1|35757.1|35828.6|35757.1|35807.1|35749.6|21
1651256650000|2022-04-29 18:24:10|35807.4|35757.4|35810.4|35760.4|35822.9|35761.5|35807.3|35756.2|22
1651256660000|2022-04-29 18:24:20|35810.5|35760.5|35816.3|35755.4|35830.7|35760.5|35809.6|35753.9|19
1651256670000|2022-04-29 18:24:30|35816.9|35754.5|35814.6|35757.5|35824.9|35767.5|35811.6|35754.5|22
1651256680000|2022-04-29 18:24:40|35812.3|35762.3|35819.5|35754.1|35824.8|35762.3|35805.7|35746.8|23
1651256690000|2022-04-29 18:24:50|35818.4|35755.1|35811.4|35752.4|35818.4|35759.7|35805|35750.3|17
1651256700000|2022-04-29 18:25:00|35807.5|35757.5|35808.8|35751.8|35817.1|35757.5|35802.4|35748.2|19
1651256710000|2022-04-29 18:25:10|35808.5|35751|35803|35753|35821|35754.7|35803|35749.7|20
1651256720000|2022-04-29 18:25:20|35803.4|35753.4|35818.8|35751.5|35818.8|35755.3|35803.4|35751.5|11
1651256730000|2022-04-29 18:25:30|35818.9|35750.4|35800.3|35750.3|35821.8|35766.8|35784.6|35747.2|18
1651256740000|2022-04-29 18:25:40|35801.3|35751.3|35801.6|35751.6|35820.9|35754.2|35800.1|35746.9|16
1651256750000|2022-04-29 18:25:50|35801.7|35751.7|35800.9|35750.9|35813.9|35765.9|35784.6|35750.9|15
1651256760000|2022-04-29 18:26:00|35801.6|35751.6|35807.1|35750.2|35819.1|35753.9|35800.6|35748.9|15
1651256770000|2022-04-29 18:26:10|35803.6|35753.6|35821.4|35748.1|35824.4|35753.7|35803.3|35745.5|11
1651256780000|2022-04-29 18:26:20|35808.1|35746.4|35824.4|35743.5|35825|35750.5|35806.6|35743.5|10
1651256790000|2022-04-29 18:26:30|35817|35747.7|35811.6|35751.7|35817|35754.2|35798.7|35745.5|20
1651256800000|2022-04-29 18:26:40|35812.9|35752.7|35806.8|35750.4|35820.1|35754.8|35804.8|35747.7|13
1651256810000|2022-04-29 18:26:50|35807.4|35749.3|35816.9|35745.1|35823.3|35766.9|35782.3|35738.7|21
1651256820000|2022-04-29 18:27:00|35819.7|35742.9|35814|35743.5|35827.9|35764.9|35784.9|35734.9|24
1651256830000|2022-04-29 18:27:10|35813.1|35744|35828.3|35738.7|35828.3|35767.1|35782.6|35738.7|22
1651256840000|2022-04-29 18:27:20|35827.4|35745.1|35818|35747.7|35827.4|35749.9|35811.7|35742.4|18
1651256850000|2022-04-29 18:27:30|35813.4|35750.6|35805.9|35744.5|35813.5|35752.3|35800.4|35744.2|23
1651256860000|2022-04-29 18:27:40|35808.3|35744.2|35812.2|35743.5|35812.7|35746.2|35808.1|35743.1|18
1651256870000|2022-04-29 18:27:50|35811.3|35743.9|35807.7|35745.7|35814.9|35746.4|35804.5|35742.2|18
1651256880000|2022-04-29 18:28:00|35807.8|35745.5|35797.8|35747.8|35810.2|35747.8|35797.7|35743.1|23
1651256890000|2022-04-29 18:28:10|35797.6|35747.6|35800.8|35750.8|35806.7|35752.5|35797.6|35743.2|26
1651256900000|2022-04-29 18:28:20|35800.9|35750.9|35794|35744|35804.3|35750.9|35792.7|35742.7|24
1651256910000|2022-04-29 18:28:30|35799.6|35743|35795.9|35745.9|35799.6|35746.6|35794.6|35742.9|17
1651256920000|2022-04-29 18:28:40|35803.4|35745.4|35817.3|35754.9|35830.7|35768.7|35777.4|35742.9|31
1651256930000|2022-04-29 18:28:50|35821|35753.1|35827.2|35750|35827.7|35755.4|35816.1|35747.2|22
1651256940000|2022-04-29 18:29:00|35827.7|35750.5|35822.2|35756|35827.7|35757.6|35815.2|35749.6|26
1651256950000|2022-04-29 18:29:10|35823.8|35755.1|35820.1|35754.8|35823.8|35756.8|35815.7|35752.3|23
1651256960000|2022-04-29 18:29:20|35817.2|35755.4|35823.8|35752.6|35823.8|35756.6|35815.4|35751.7|14
1651256970000|2022-04-29 18:29:30|35821.9|35752.7|35814.3|35748.9|35821.9|35763.2|35810.8|35748.9|17
1651256980000|2022-04-29 18:29:40|35809|35759|35802.4|35752.4|35819.3|35770.7|35787.2|35748.1|24
1651256990000|2022-04-29 18:29:50|35802.1|35752.1|35803.6|35753.6|35809.3|35757.1|35802.1|35752.1|18
1651257000000|2022-04-29 18:30:00|35804.4|35754.4|35788.9|35768.9|35804.4|35770.8|35788.3|35751.8|19
1651257010000|2022-04-29 18:30:10|35787.6|35767.6|35780.7|35760.7|35811.3|35767.6|35780.7|35742.4|18
1651257020000|2022-04-29 18:30:20|35781.7|35761.7|35805.8|35749.2|35815.4|35761.7|35779.9|35746|20
1651257030000|2022-04-29 18:30:30|35806|35747.4|35802.9|35752.9|35809|35753.7|35802.3|35746.7|22
1651257040000|2022-04-29 18:30:40|35803.8|35753.8|35824.3|35736.9|35825|35766.9|35786.9|35736.9|24
1651257050000|2022-04-29 18:30:50|35806.5|35745.7|35818.4|35741.4|35818.4|35747.2|35805.9|35741.1|23
1651257060000|2022-04-29 18:31:00|35815.4|35744.2|35806.9|35745.6|35820.3|35746|35806.9|35743.5|17
1651257070000|2022-04-29 18:31:10|35806.7|35746|35803.8|35746.1|35811.2|35747.6|35803.8|35744|17
1651257080000|2022-04-29 18:31:20|35804|35738.9|35807|35746.4|35831.9|35769|35789|35738.9|17
1651257090000|2022-04-29 18:31:30|35807.4|35748.5|35820.6|35751.8|35820.9|35754.3|35804.7|35743.7|30
1651257100000|2022-04-29 18:31:40|35822.1|35751.2|35812.6|35762.6|35823.4|35762.6|35812.6|35750.3|24
1651257110000|2022-04-29 18:31:50|35826.4|35753.4|35826.7|35755.1|35836.2|35756.9|35821.4|35748.6|23
1651257120000|2022-04-29 18:32:00|35815.8|35753.8|35793.3|35773.3|35816.4|35774.4|35789.2|35749.3|29
1651257130000|2022-04-29 18:32:10|35793.4|35773.4|35815.8|35758.5|35815.8|35775.6|35793.3|35757.6|20
1651257140000|2022-04-29 18:32:20|35811.7|35761.7|35808.7|35758.7|35812.3|35762.3|35807.4|35757.4|23
1651257150000|2022-04-29 18:32:30|35809.2|35759.2|35808.6|35758.6|35815.4|35759.4|35807.5|35752.7|16
1651257160000|2022-04-29 18:32:40|35808|35758|35814.9|35755.8|35821.5|35776.9|35796|35751.5|22
1651257170000|2022-04-29 18:32:50|35815.6|35756.2|35813.8|35756.7|35818.8|35759.7|35809.3|35754.6|20
1651257180000|2022-04-29 18:33:00|35815.2|35755.6|35810.8|35760.8|35815.2|35761.1|35809.5|35755.6|22
1651257190000|2022-04-29 18:33:10|35811|35761|35800.1|35780.1|35823.7|35783.4|35797.5|35748.4|28
1651257200000|2022-04-29 18:33:20|35821.2|35763.8|35821.8|35756.7|35826.1|35779.6|35797.3|35756|29
1651257210000|2022-04-29 18:33:30|35822.8|35756.6|35819|35759.2|35824.6|35767.1|35817.1|35755.8|21
1651257220000|2022-04-29 18:33:40|35818.7|35759|35817.1|35767.1|35828.3|35779|35796|35749.8|17
1651257230000|2022-04-29 18:33:50|35816.6|35766.6|35808.3|35733.9|35821.6|35771.1|35791.1|35731.4|25
1651257240000|2022-04-29 18:34:00|35811.2|35736.4|35801.8|35740.1|35813.9|35743.5|35800.5|35727.6|30
1651257250000|2022-04-29 18:34:10|35801.2|35742|35803.3|35738.4|35814.5|35743.5|35800.8|35734.4|26
1651257260000|2022-04-29 18:34:20|35812|35743.8|35820.7|35748.7|35827.8|35757.3|35806.6|35735.3|36
1651257270000|2022-04-29 18:34:30|35820.4|35747.3|35809.3|35738.3|35824.8|35749.1|35805.5|35731.5|28
1651257280000|2022-04-29 18:34:40|35819.4|35738.1|35819.6|35744|35820.5|35750.4|35809.3|35737.9|28
1651257290000|2022-04-29 18:34:50|35819.3|35743.7|35816.5|35746.6|35821|35746.6|35816.5|35742.6|14
1651257300000|2022-04-29 18:35:00|35816.2|35746.3|35807|35745|35816.9|35750.5|35800.4|35743|24
1651257310000|2022-04-29 18:35:10|35806.9|35746.1|35819.3|35738.6|35824|35755.7|35805.5|35734|17
1651257320000|2022-04-29 18:35:20|35810.1|35753.8|35811.2|35750.2|35817.3|35756.8|35806.8|35742.9|14
1651257330000|2022-04-29 18:35:30|35802.8|35752.8|35807|35748.7|35807.7|35754.2|35802.5|35747.7|19
1651257340000|2022-04-29 18:35:40|35803.2|35753.2|35809.8|35750.2|35811.2|35754.2|35803.2|35747.7|21
1651257350000|2022-04-29 18:35:50|35810.2|35750.6|35815.6|35748.7|35818.9|35772.8|35785.8|35739.9|26
1651257360000|2022-04-29 18:36:00|35812.5|35747.6|35807.9|35741.3|35816.1|35750.7|35800.7|35741.3|26
1651257370000|2022-04-29 18:36:10|35807.7|35743.7|35806.9|35745.9|35809|35748.7|35806.3|35743.1|21
1651257380000|2022-04-29 18:36:20|35807.3|35746|35806.1|35747.7|35807.8|35747.8|35803.8|35743.1|19
1651257390000|2022-04-29 18:36:30|35806.2|35747.8|35806.2|35756.2|35809.4|35756.3|35805.1|35747.8|15
1651257400000|2022-04-29 18:36:40|35806.1|35756.1|35795.2|35775.2|35813.5|35775.2|35795.2|35750.7|17
1651257410000|2022-04-29 18:36:50|35798|35778|35819.8|35751|35821.6|35778|35798|35748.6|11
1651257420000|2022-04-29 18:37:00|35820.6|35749.9|35817.5|35749.2|35820.6|35758.8|35807.5|35749.2|27
1651257430000|2022-04-29 18:37:10|35820.1|35748.9|35816.9|35750.2|35825.4|35752.1|35815.1|35747.4|22
1651257440000|2022-04-29 18:37:20|35816.1|35751.2|35822|35748.1|35822.2|35752.3|35810|35748.1|23
1651257450000|2022-04-29 18:37:30|35811.1|35747.9|35807.8|35757.8|35821.4|35758.1|35807.8|35747.6|23
1651257460000|2022-04-29 18:37:40|35808.5|35758.5|35808.2|35758.2|35814.7|35772.6|35792.6|35754.1|12
1651257470000|2022-04-29 18:37:50|35812.8|35752|35807.9|35749.2|35816.9|35773.3|35793.3|35741.2|17
1651257480000|2022-04-29 18:38:00|35809.9|35747.3|35814.4|35747.1|35814.6|35750.6|35809.1|35745.7|19
1651257490000|2022-04-29 18:38:10|35811.2|35747.3|35811.7|35750.1|35811.7|35752.3|35808.9|35746.6|20
1651257500000|2022-04-29 18:38:20|35811.5|35751.3|35814.1|35749.2|35816.4|35760.1|35809.6|35749.2|15
1651257510000|2022-04-29 18:38:30|35814.6|35748.2|35807.4|35746.1|35815.3|35750.9|35805.8|35746.1|24
1651257520000|2022-04-29 18:38:40|35807.5|35746.5|35812.5|35747.9|35814.9|35748.3|35807.3|35742.9|20
1651257530000|2022-04-29 18:38:50|35812.1|35747.5|35810.7|35746.9|35814.1|35748.7|35810.2|35742.6|20
1651257540000|2022-04-29 18:39:00|35811.5|35747.2|35812.8|35752.7|35817.9|35775.2|35795.2|35741.8|26
1651257550000|2022-04-29 18:39:10|35814.6|35751.3|35814.4|35754.7|35816|35760.7|35807.6|35751.3|18
1651257560000|2022-04-29 18:39:20|35809.7|35759.7|35815.6|35756.1|35818|35760.7|35809.7|35752.1|21
1651257570000|2022-04-29 18:39:30|35817.4|35754|35812.4|35756.2|35817.4|35760.1|35809.4|35754|11
1651257580000|2022-04-29 18:39:40|35809.2|35759.2|35813.6|35754.1|35817.8|35773.9|35791.4|35748.5|33
1651257590000|2022-04-29 18:39:50|35813.7|35754.4|35809|35759|35815.5|35759.4|35807.3|35751.8|24
1651257600000|2022-04-29 18:40:00|35809.3|35759.3|35816.4|35756.2|35818.6|35762.1|35808.7|35754.1|26
1651257610000|2022-04-29 18:40:10|35814.7|35758.3|35808.7|35758.7|35817.8|35761.3|35807.8|35753.4|21
1651257620000|2022-04-29 18:40:20|35808.4|35758.4|35806.1|35756.1|35819|35771|35790.5|35745.3|23
1651257630000|2022-04-29 18:40:30|35810.8|35750.4|35815|35751.8|35815|35758.5|35806|35749.6|25
1651257640000|2022-04-29 18:40:40|35812.3|35755.6|35807.7|35757.7|35815|35757.7|35806.4|35751.8|26
1651257650000|2022-04-29 18:40:50|35807.5|35757.5|35807.7|35757.7|35810.5|35757.7|35806.5|35753.3|21
1651257660000|2022-04-29 18:41:00|35810.9|35753.7|35811.6|35761.6|35821.7|35762.7|35807.3|35750.4|33
1651257670000|2022-04-29 18:41:10|35811.3|35761.3|35814.6|35758.2|35816.2|35762.2|35810.8|35756.5|28
1651257680000|2022-04-29 18:41:20|35811.5|35761.5|35810.4|35760.4|35815.9|35762.5|35810.4|35756.4|15
1651257690000|2022-04-29 18:41:30|35810.7|35760.7|35816.6|35756.7|35818.6|35761.1|35810.6|35754.2|21
1651257700000|2022-04-29 18:41:40|35817.4|35756.5|35818.4|35756.5|35819.5|35762.8|35812.8|35755.2|23
1651257710000|2022-04-29 18:41:50|35818.8|35756.7|35814.4|35756.6|35818.8|35759.8|35809.8|35754.7|16
1651257720000|2022-04-29 18:42:00|35809.2|35759.2|35816.2|35755.5|35821.2|35784.9|35799.6|35752.2|26
1651257730000|2022-04-29 18:42:10|35816.1|35756.9|35818.3|35755.6|35823.5|35757|35814|35753.5|20
1651257740000|2022-04-29 18:42:20|35818.4|35755.5|35816.9|35759|35820.6|35764.1|35812.8|35755.5|23
1651257750000|2022-04-29 18:42:30|35816|35758.9|35817.7|35757|35817.7|35761.5|35810.6|35756.3|22
1651257760000|2022-04-29 18:42:40|35817.2|35757.9|35812.5|35762.5|35817.7|35762.6|35812.5|35756.3|20
1651257770000|2022-04-29 18:42:50|35811|35761|35819.9|35754.4|35823.7|35763|35810.8|35750.1|26
1651257780000|2022-04-29 18:43:00|35817.6|35757.9|35819.2|35748.7|35821|35772.4|35792.4|35748.7|26
1651257790000|2022-04-29 18:43:10|35815.8|35765.8|35817.3|35753.3|35823|35767.1|35812.9|35743.3|28
1651257800000|2022-04-29 18:43:20|35818.2|35752.2|35814.6|35749.2|35820.6|35766.4|35814.6|35747.9|22
1651257810000|2022-04-29 18:43:30|35814.9|35748.1|35813.5|35750.5|35817.9|35750.5|35812.2|35745.7|13
1651257820000|2022-04-29 18:43:40|35813.7|35750.7|35811.4|35750.1|35816.7|35750.7|35811.1|35747|19
1651257830000|2022-04-29 18:43:50|35811.5|35750.2|35804.3|35754.3|35812.8|35754.3|35803.3|35748.7|18
1651257840000|2022-04-29 18:44:00|35804.6|35754.6|35806.2|35744.3|35811.4|35766.1|35786|35743.6|29
1651257850000|2022-04-29 18:44:10|35804.9|35747|35810|35748.8|35811.4|35761.4|35801.6|35744.9|26
1651257860000|2022-04-29 18:44:20|35810.1|35749.3|35807|35749.1|35810.1|35758.8|35802.1|35747.4|25
1651257870000|2022-04-29 18:44:30|35807.4|35749.3|35808.4|35744.4|35817.2|35772.3|35786.3|35740.1|26
1651257880000|2022-04-29 18:44:40|35808.7|35745.1|35820.1|35734.1|35820.1|35781.8|35790.2|35734.1|28
1651257890000|2022-04-29 18:44:50|35788.2|35768.2|35803.7|35753.7|35819.7|35768.2|35787.4|35738|21
1651257900000|2022-04-29 18:45:00|35802.5|35752.5|35808.5|35745.7|35810.6|35752.5|35799.4|35742.2|28
1651257910000|2022-04-29 18:45:10|35802.3|35752.3|35804.1|35754.1|35807.6|35754.1|35802|35746|24
1651257920000|2022-04-29 18:45:20|35804.3|35754.3|35808.6|35751.3|35809.3|35754.3|35804.1|35748.6|22
1651257930000|2022-04-29 18:45:30|35811.5|35750.5|35814.8|35747.1|35816.7|35755.3|35804.7|35744.1|21
1651257940000|2022-04-29 18:45:40|35812.5|35749.4|35810.2|35751.1|35819.9|35751.5|35808.2|35742.9|24
1651257950000|2022-04-29 18:45:50|35808.9|35751.2|35803.4|35753.4|35810.2|35753.4|35803|35749.3|15
1651257960000|2022-04-29 18:46:00|35812.2|35750.5|35789.1|35769.1|35815.8|35769.8|35788.4|35744.9|27
1651257970000|2022-04-29 18:46:10|35786.5|35766.5|35803|35746.6|35805.4|35767|35786.3|35746.6|13
1651257980000|2022-04-29 18:46:20|35804.6|35745|35809|35737.9|35813.6|35750.3|35799.4|35731.5|22
1651257990000|2022-04-29 18:46:30|35796.8|35746.8|35802.5|35739.1|35804.5|35746.8|35796.2|35738.4|19
1651258000000|2022-04-29 18:46:40|35802.7|35742.9|35798.7|35748.7|35803.9|35749.4|35798.1|35739.1|23
1651258010000|2022-04-29 18:46:50|35802.3|35745.4|35805.4|35741.9|35809.6|35750.5|35800.1|35738.5|23
1651258020000|2022-04-29 18:47:00|35805|35743.2|35805.5|35744.4|35806.5|35749.8|35799.4|35743.2|16
1651258030000|2022-04-29 18:47:10|35805.4|35744.2|35809.6|35748.9|35813|35768|35787.6|35744.1|31
1651258040000|2022-04-29 18:47:20|35811.7|35746.4|35804.4|35754.4|35811.7|35754.7|35803.5|35745.5|23
1651258050000|2022-04-29 18:47:30|35804.2|35754.2|35801.9|35751.9|35807.1|35754.2|35800.8|35748.8|20
1651258060000|2022-04-29 18:47:40|35802.3|35752.3|35800.6|35750.6|35811.1|35752.5|35800.6|35744.8|22
1651258070000|2022-04-29 18:47:50|35800.9|35750.9|35801.6|35751.6|35804.7|35751.6|35800.5|35748.2|20
1651258080000|2022-04-29 18:48:00|35804.6|35747.7|35811.6|35744.3|35811.6|35753.2|35801.5|35744.3|21
1651258090000|2022-04-29 18:48:10|35812|35744.1|35786|35766|35814.9|35769.1|35786|35737.9|19
1651258100000|2022-04-29 18:48:20|35786.2|35766.2|35799.9|35749.9|35811.1|35766.8|35784|35740.9|23
1651258110000|2022-04-29 18:48:30|35806.8|35740.1|35803|35744.5|35808.2|35749.8|35799.4|35738.5|24
1651258120000|2022-04-29 18:48:40|35802.9|35744.6|35797.1|35747.1|35804.3|35749.3|35795|35743.1|25
1651258130000|2022-04-29 18:48:50|35796.8|35746.8|35798.1|35748.1|35799.4|35748.7|35796.2|35742.6|18
1651258140000|2022-04-29 18:49:00|35798|35748|35792.9|35742.9|35809.9|35763.9|35778.6|35733.4|28
1651258150000|2022-04-29 18:49:10|35793.6|35743.6|35791.8|35741.8|35801|35756.5|35776.5|35731.3|26
1651258160000|2022-04-29 18:49:20|35792|35742|35793.9|35737.7|35796.9|35742.4|35790.6|35736.1|19
1651258170000|2022-04-29 18:49:30|35790.6|35740.6|35799.9|35743.5|35803.7|35762.1|35782.1|35735.1|21
1651258180000|2022-04-29 18:49:40|35803|35738.3|35796.5|35746.5|35803.5|35747.2|35795.4|35737.5|25
1651258190000|2022-04-29 18:49:50|35796.8|35746.8|35799.4|35739.9|35807|35761.7|35778.5|35739.7|34
1651258200000|2022-04-29 18:50:00|35793.8|35743.8|35798|35748|35801.2|35748.1|35793.8|35740.4|25
1651258210000|2022-04-29 18:50:10|35798.1|35748.1|35793.9|35743.9|35800.7|35748.3|35793.9|35743.9|27
1651258220000|2022-04-29 18:50:20|35793.8|35743.8|35795.9|35745.9|35797.3|35746|35793|35738.7|20
1651258230000|2022-04-29 18:50:30|35795.7|35745.7|35803.4|35746.2|35808.3|35763.4|35783.4|35737.7|26
1651258240000|2022-04-29 18:50:40|35803.8|35743.7|35799.5|35737.9|35804.8|35762.5|35782.5|35737.9|31
1651258250000|2022-04-29 18:50:50|35794|35744|35797.5|35740.8|35799.5|35760.9|35777|35737.1|27
1651258260000|2022-04-29 18:51:00|35799.3|35739.3|35804.4|35725.8|35804.4|35745.6|35786.9|35725.8|29
1651258270000|2022-04-29 18:51:10|35801.9|35726.3|35794|35733.6|35801.9|35738.7|35787.4|35726.3|25
1651258280000|2022-04-29 18:51:20|35788.4|35738.4|35792.6|35742.6|35806.8|35757.1|35774.7|35733|28
1651258290000|2022-04-29 18:51:30|35796.8|35739.9|35796.3|35737.7|35799.4|35742.8|35790.1|35735.8|23
1651258300000|2022-04-29 18:51:40|35797.3|35737.5|35791.3|35741.3|35797.3|35741.4|35790.2|35737.2|23
1651258310000|2022-04-29 18:51:50|35792.1|35742.1|35802.6|35739.3|35808.3|35760|35776.1|35732.2|25
1651258320000|2022-04-29 18:52:00|35799.1|35740.9|35797.4|35738.1|35803.7|35741.8|35790.9|35734|36
1651258330000|2022-04-29 18:52:10|35799.7|35737.6|35798.2|35737.8|35804.2|35743.1|35790.6|35731.6|20
1651258340000|2022-04-29 18:52:20|35798.5|35737.4|35790.2|35740.2|35801.1|35740.2|35787.9|35734.1|28
1651258350000|2022-04-29 18:52:30|35790.1|35740.1|35793.1|35735.4|35796.1|35740.4|35788.1|35735.2|21
1651258360000|2022-04-29 18:52:40|35789.2|35739.2|35799.2|35736.6|35805.9|35739.8|35789.2|35731.7|23
1651258370000|2022-04-29 18:52:50|35802.3|35734.8|35801.5|35734.6|35809.7|35741.5|35791.5|35730.4|25
1651258380000|2022-04-29 18:53:00|35798.5|35735.7|35804.1|35738.4|35808.6|35756.6|35776.6|35733.8|26
1651258390000|2022-04-29 18:53:10|35802.9|35739.5|35800.5|35736.2|35805|35740.7|35794.6|35733.9|22
1651258400000|2022-04-29 18:53:20|35800.6|35736.1|35797.9|35738|35800.6|35743.1|35790.2|35736.1|28
1651258410000|2022-04-29 18:53:30|35797.1|35738.7|35799.2|35738.7|35799.9|35739.1|35797.1|35736.5|15
1651258420000|2022-04-29 18:53:40|35799.3|35742.9|35802|35734.4|35813.5|35743.7|35792.9|35728.3|29
1651258430000|2022-04-29 18:53:50|35796.9|35730.2|35797|35736.9|35801.8|35742.7|35789.8|35730.2|31
1651258440000|2022-04-29 18:54:00|35796.1|35737.6|35796.5|35737.5|35796.5|35741.5|35790.3|35737|23
1651258450000|2022-04-29 18:54:10|35795.9|35737.2|35786.5|35736.5|35796.4|35752.7|35772.7|35730.5|34
1651258460000|2022-04-29 18:54:20|35786.3|35736.3|35791.8|35732|35793.7|35736.9|35785.3|35730.5|27
1651258470000|2022-04-29 18:54:30|35790.9|35732.3|35790.3|35733.3|35791.4|35737.4|35785.6|35732.3|18
1651258480000|2022-04-29 18:54:40|35790.6|35733.2|35797.3|35724.4|35798.5|35747.6|35767.6|35724|24
1651258490000|2022-04-29 18:54:50|35798.3|35722.8|35789.5|35731.2|35798.3|35736|35786|35722.8|27
1651258500000|2022-04-29 18:55:00|35789.8|35731.6|35789.3|35739.3|35801.8|35741.7|35786.4|35729.6|32
1651258510000|2022-04-29 18:55:10|35789.4|35739.4|35787|35737|35794.5|35739.4|35786.5|35733.6|26
1651258520000|2022-04-29 18:55:20|35791.8|35733.4|35785.8|35735.8|35792.8|35735.9|35785.8|35731.6|25
1651258530000|2022-04-29 18:55:30|35786|35736|35791|35733|35791|35736.8|35785.9|35733|21
1651258540000|2022-04-29 18:55:40|35790.3|35733.9|35788.9|35738.9|35807.3|35738.9|35787.2|35725.7|26
1651258550000|2022-04-29 18:55:50|35786.7|35736.7|35793.8|35728|35800.4|35738.3|35777.2|35723.5|31
1651258560000|2022-04-29 18:56:00|35797.8|35725.7|35766.2|35746.2|35800.1|35747.3|35761.5|35724|34
1651258570000|2022-04-29 18:56:10|35766.7|35746.7|35789.2|35728.8|35789.2|35746.7|35766.7|35727.5|23
1651258580000|2022-04-29 18:56:20|35789.7|35728.3|35786.1|35736.1|35790.7|35736.5|35785|35728.3|25
1651258590000|2022-04-29 18:56:30|35786.6|35736.6|35791.3|35725.3|35794.4|35747.5|35762.2|35723.7|34
1651258600000|2022-04-29 18:56:40|35796.3|35722.5|35780.3|35730.3|35796.3|35732.2|35779.8|35722.5|27
1651258610000|2022-04-29 18:56:50|35780.6|35730.6|35778.8|35728.8|35786|35731.6|35778.8|35726.8|26
1651258620000|2022-04-29 18:57:00|35778.5|35728.5|35779.4|35729.4|35779.6|35729.6|35777.3|35727.3|20
1651258630000|2022-04-29 18:57:10|35779.6|35729.6|35785.6|35724|35789.8|35740.5|35760.5|35720.4|22
1651258640000|2022-04-29 18:57:20|35783.1|35725.6|35781.2|35724.6|35795.2|35746|35761.7|35716.4|35
1651258650000|2022-04-29 18:57:30|35788.9|35718.6|35779.5|35722.4|35788.9|35725.4|35774.1|35718.6|32
1651258660000|2022-04-29 18:57:40|35779.9|35722|35776.3|35726.3|35780.2|35726.6|35774.4|35721.8|28
1651258670000|2022-04-29 18:57:50|35776.2|35726.2|35786.5|35723.1|35786.5|35744.1|35761.9|35723.1|27
1651258680000|2022-04-29 18:58:00|35783.1|35725.3|35787.1|35730.2|35787.6|35732.8|35778.7|35724.6|29
1651258690000|2022-04-29 18:58:10|35787|35730.1|35773|35753|35788.5|35753.4|35772.9|35726|33
1651258700000|2022-04-29 18:58:20|35774|35754|35789.8|35739.8|35796.5|35754|35774|35732|29
1651258710000|2022-04-29 18:58:30|35789.7|35739.7|35776.5|35756.5|35798.8|35758.4|35772.5|35736.2|33
1651258720000|2022-04-29 18:58:40|35776.3|35756.3|35788.8|35738.8|35804.4|35756.3|35775.2|35738.8|26
1651258730000|2022-04-29 18:58:50|35789.4|35739.4|35794.6|35744.6|35806.6|35760.4|35778.1|35735.4|31
1651258740000|2022-04-29 18:59:00|35799.5|35743.2|35791.8|35741.8|35808.2|35760.7|35780.7|35734.8|34
1651258750000|2022-04-29 18:59:10|35792.1|35742.1|35788.3|35738.3|35805.2|35753.6|35773.3|35726.4|30
1651258760000|2022-04-29 18:59:20|35793.2|35734.3|35802.2|35735.1|35802.2|35759.6|35779.6|35734.3|29
1651258770000|2022-04-29 18:59:30|35795.8|35739.6|35791.5|35741.5|35798.1|35743.4|35790.7|35735.1|31
1651258780000|2022-04-29 18:59:40|35795|35738.6|35766.8|35746.8|35806|35748.8|35765.4|35725.8|31
1651258790000|2022-04-29 18:59:50|35769.9|35749.9|35766.5|35746.5|35770.7|35750.7|35764.7|35744.7|30
1651258800000|2022-04-29 19:00:00|35767.4|35747.4|35810.1|35733.6|35812.9|35747.4|35767.4|35728.2|39
1651258810000|2022-04-29 19:00:10|35796.6|35746.6|35810.7|35738.5|35811.8|35759.1|35779.1|35737|37
1651258820000|2022-04-29 19:00:20|35811.9|35737.8|35807.3|35739.1|35811.9|35742.6|35804.8|35737.8|33
1651258830000|2022-04-29 19:00:30|35807.2|35738.7|35804.3|35738.2|35808.5|35740.7|35803.3|35733|27
1651258840000|2022-04-29 19:00:40|35800.5|35741.7|35792.1|35742.1|35815.5|35757.3|35777.3|35726.4|30
1651258850000|2022-04-29 19:00:50|35796.6|35740.2|35796.4|35737.9|35800.8|35742.8|35789.5|35735.6|34
1651258860000|2022-04-29 19:01:00|35797.6|35737.4|35799|35738.9|35800.4|35743.4|35792.6|35737.3|30
1651258870000|2022-04-29 19:01:10|35802.1|35736.7|35807.8|35735.5|35807.8|35759.2|35779.2|35735.5|18
1651258880000|2022-04-29 19:01:20|35804.6|35739.2|35800.2|35741.3|35814.5|35761.3|35781.3|35732.9|31
1651258890000|2022-04-29 19:01:30|35801|35741.1|35804.9|35737.4|35806.8|35746.1|35795.3|35735.2|24
1651258900000|2022-04-29 19:01:40|35805.3|35737.5|35802.5|35740.8|35805.6|35740.8|35802.5|35736.9|23
1651258910000|2022-04-29 19:01:50|35805.1|35739.1|35800.5|35742.9|35805.1|35747|35794.4|35739.1|26
1651258920000|2022-04-29 19:02:00|35800.7|35743|35800.2|35741.7|35812.6|35760.8|35777.7|35733.8|33
1651258930000|2022-04-29 19:02:10|35807.4|35737.3|35799.1|35742.9|35813.4|35758.9|35778.9|35732.7|31
1651258940000|2022-04-29 19:02:20|35799.8|35741.8|35805.6|35737.7|35805.9|35745.5|35794.8|35733.9|31
1651258950000|2022-04-29 19:02:30|35804.4|35738.2|35801.3|35738.2|35805.5|35739.8|35796.7|35736.8|27
1651258960000|2022-04-29 19:02:40|35801.2|35737.8|35809.2|35738|35809.2|35742.1|35798.3|35736.3|28
1651258970000|2022-04-29 19:02:50|35805.1|35740.5|35804|35739.7|35808.4|35741.3|35799.4|35738.7|26
1651258980000|2022-04-29 19:03:00|35803.9|35739.9|35805.2|35736.2|35805.2|35740.7|35799.8|35736.2|26
1651258990000|2022-04-29 19:03:10|35805.5|35736.6|35808|35738.1|35808|35740|35802.5|35736.6|25
1651259000000|2022-04-29 19:03:20|35809.5|35736.8|35808|35740.1|35816.3|35764.3|35783.4|35735.5|30
1651259010000|2022-04-29 19:03:30|35807.6|35740.3|35805.2|35741.3|35811.3|35749.2|35798.1|35738.9|30
1651259020000|2022-04-29 19:03:40|35805.5|35741.6|35796.1|35737.2|35807.6|35743.3|35792.1|35735.1|31
1651259030000|2022-04-29 19:03:50|35798.2|35737.1|35798.7|35738.6|35802|35738.7|35797.6|35735.3|23
1651259040000|2022-04-29 19:04:00|35796.8|35739.3|35799.3|35737.4|35800.1|35739.5|35796.5|35737.4|19
1651259050000|2022-04-29 19:04:10|35799.6|35737.3|35814.5|35738|35814.5|35763|35782.2|35733.1|33
1651259060000|2022-04-29 19:04:20|35800.7|35744.3|35801.1|35739.5|35815.2|35746.2|35795.5|35735.9|32
1651259070000|2022-04-29 19:04:30|35799.9|35740.4|35807|35737.6|35807.5|35740.4|35799.9|35732.6|27
1651259080000|2022-04-29 19:04:40|35806.8|35737|35800.6|35735.9|35815.4|35739|35794.4|35725.1|20
1651259090000|2022-04-29 19:04:50|35799.3|35736.4|35798.7|35735.9|35799.3|35738.8|35796.3|35735.4|28
1651259100000|2022-04-29 19:05:00|35797.1|35737.2|35798.3|35739.3|35800.9|35739.3|35793.9|35735.8|21
1651259110000|2022-04-29 19:05:10|35798.7|35739.2|35788.7|35738.7|35807.7|35741|35788.7|35734|21
1651259120000|2022-04-29 19:05:20|35789.6|35739.6|35802|35737.2|35803.2|35741.1|35789.6|35735.9|22
1651259130000|2022-04-29 19:05:30|35803.4|35737|35800.9|35739.2|35803.6|35740|35797.9|35737|15
1651259140000|2022-04-29 19:05:40|35800.6|35739.3|35802.9|35738.1|35807.6|35743.4|35793.4|35733.1|23
1651259150000|2022-04-29 19:05:50|35805.2|35736|35807.7|35737.4|35807.7|35739.3|35802.4|35735.6|25
1651259160000|2022-04-29 19:06:00|35806|35738.2|35804|35740.9|35821|35745.5|35795.5|35730.8|20
1651259170000|2022-04-29 19:06:10|35800.2|35741.9|35801|35740.9|35805.1|35743.3|35798.1|35739.5|19
1651259180000|2022-04-29 19:06:20|35801.4|35740.1|35803.7|35739.3|35804.7|35741.8|35800.4|35739.3|21
1651259190000|2022-04-29 19:06:30|35803.2|35740.1|35800.2|35741.3|35808.7|35745.1|35795.1|35737.5|18
1651259200000|2022-04-29 19:06:40|35799.8|35741.1|35808|35737.4|35811.6|35742.7|35799.8|35735.9|16
1651259210000|2022-04-29 19:06:50|35807.2|35740|35803.5|35741.6|35807.2|35745.9|35793.9|35740|20
1651259220000|2022-04-29 19:07:00|35800.8|35743.1|35804.5|35741.8|35804.5|35748.2|35798.2|35740.8|29
1651259230000|2022-04-29 19:07:10|35804.8|35741.6|35808.9|35740.7|35809.8|35742.7|35804.8|35740.3|25
1651259240000|2022-04-29 19:07:20|35808.1|35741.5|35812.7|35742.4|35812.7|35748.1|35791.5|35739.8|32
1651259250000|2022-04-29 19:07:30|35810.4|35744.2|35808.9|35741.1|35810.4|35745.5|35801.9|35741.1|24
1651259260000|2022-04-29 19:07:40|35806.8|35743|35808.2|35743.8|35808.2|35749.4|35799.4|35743|20
1651259270000|2022-04-29 19:07:50|35808.4|35743.7|35811.7|35745.2|35815|35747.2|35804.8|35743.7|24
1651259280000|2022-04-29 19:08:00|35811.6|35745.1|35805.5|35746.7|35815|35759.6|35779.6|35739.2|30
1651259290000|2022-04-29 19:08:10|35806.3|35746.8|35810.4|35746.5|35811.2|35748|35805.3|35745.2|20
1651259300000|2022-04-29 19:08:20|35808|35746.9|35815.9|35748.6|35815.9|35750.5|35806.8|35743.7|19
1651259310000|2022-04-29 19:08:30|35817|35747.6|35817.6|35747.2|35831.4|35750|35810.1|35738.2|26
1651259320000|2022-04-29 19:08:40|35819.4|35745.9|35816.5|35742|35819.4|35749.8|35807.4|35741.9|27
1651259330000|2022-04-29 19:08:50|35816.2|35741.7|35811.4|35745.9|35816.2|35746.3|35810.3|35741.7|25
1651259340000|2022-04-29 19:09:00|35812.6|35745.6|35812.5|35746.2|35814.1|35747.9|35809.6|35744|24
1651259350000|2022-04-29 19:09:10|35812.4|35746|35819|35748|35819|35752.6|35805.1|35746|26
1651259360000|2022-04-29 19:09:20|35818.1|35749.6|35824.1|35744.9|35824.8|35750|35817.7|35744|28
1651259370000|2022-04-29 19:09:30|35821.6|35746|35812.2|35749.6|35823.1|35749.9|35807.9|35744.6|25
1651259380000|2022-04-29 19:09:40|35812.4|35749|35811.7|35749.1|35813.7|35750.8|35809.9|35749|24
1651259390000|2022-04-29 19:09:50|35818.3|35746.8|35815.1|35748.2|35831|35768.4|35786.5|35738|27
1651259400000|2022-04-29 19:10:00|35816.2|35747.6|35826|35740.7|35826|35769.2|35787|35740.7|24
1651259410000|2022-04-29 19:10:10|35818|35748.1|35816.4|35742.2|35826|35752.4|35804.9|35740.1|32
1651259420000|2022-04-29 19:10:20|35814.2|35743.5|35814.8|35745.1|35815.1|35745.8|35810.4|35742.8|23
1651259430000|2022-04-29 19:10:30|35813.6|35745.6|35811.5|35746.6|35818.1|35747.1|35809.6|35744.4|19
1651259440000|2022-04-29 19:10:40|35812.4|35746.3|35815.4|35748.1|35815.4|35750.3|35808|35746.3|28
1651259450000|2022-04-29 19:10:50|35815.9|35748.3|35814.4|35748.5|35817.9|35750.6|35812.1|35748.1|23
1651259460000|2022-04-29 19:11:00|35814.9|35748.7|35804.4|35746.8|35816.4|35765.3|35783.5|35745.7|34
1651259470000|2022-04-29 19:11:10|35810.6|35742.1|35810.8|35747.1|35811.6|35749.7|35799.7|35742.1|30
1651259480000|2022-04-29 19:11:20|35810.1|35747.5|35805.8|35745.2|35814.6|35749.2|35803.8|35744.9|24
1651259490000|2022-04-29 19:11:30|35805.5|35744.9|35810.7|35744.4|35814.2|35746.5|35804.5|35742.2|18
1651259500000|2022-04-29 19:11:40|35810.3|35744.5|35815.6|35743.4|35817.8|35749.6|35799.6|35739|33
1651259510000|2022-04-29 19:11:50|35813.7|35745.2|35812.9|35747|35817.2|35748.5|35811.6|35742.8|26
1651259520000|2022-04-29 19:12:00|35812.4|35747.9|35804.3|35754.3|35826.9|35754.3|35801|35741.8|25
1651259530000|2022-04-29 19:12:10|35804.4|35754.4|35814|35746|35814.7|35757|35803.3|35746|32
1651259540000|2022-04-29 19:12:20|35811.7|35746.7|35810.2|35748.2|35813.3|35748.2|35809.1|35744.4|27
1651259550000|2022-04-29 19:12:30|35812.1|35747.7|35809.1|35747.3|35812.2|35749.2|35806.8|35746.1|28
1651259560000|2022-04-29 19:12:40|35808.9|35747.2|35805.5|35746.4|35810.2|35747.5|35803.6|35745.8|22
1651259570000|2022-04-29 19:12:50|35817.1|35741.5|35810.3|35745.3|35817.1|35747|35808.8|35741.5|15
1651259580000|2022-04-29 19:13:00|35811.8|35746.4|35810.7|35745.5|35813.5|35747.9|35809.2|35744|22
1651259590000|2022-04-29 19:13:10|35809.9|35745.4|35811.5|35743.7|35812.6|35745.4|35808.2|35738.8|23
1651259600000|2022-04-29 19:13:20|35811.4|35743.6|35808.3|35751|35820|35751|35807.1|35742.1|26
1651259610000|2022-04-29 19:13:30|35814.8|35745.9|35808.9|35743|35814.8|35749.7|35803.6|35739.8|24
1651259620000|2022-04-29 19:13:40|35809|35743.1|35807.8|35746|35812.6|35747|35803|35740.8|27
1651259630000|2022-04-29 19:13:50|35807.7|35745.9|35813.1|35743|35818.8|35747.2|35805.2|35739.5|31
1651259640000|2022-04-29 19:14:00|35811.7|35744.3|35810.3|35747.7|35813.5|35751.1|35806.5|35742.6|28
1651259650000|2022-04-29 19:14:10|35811.5|35746.8|35806.4|35756.4|35811.9|35756.4|35804.5|35746.8|27
1651259660000|2022-04-29 19:14:20|35806.6|35756.6|35811.9|35745.7|35817.6|35767.9|35786|35740.7|29
1651259670000|2022-04-29 19:14:30|35810.6|35745.4|35807.9|35748.1|35813.9|35754.8|35802.1|35743.7|19
1651259680000|2022-04-29 19:14:40|35811.4|35746.3|35811.7|35745.2|35811.7|35749.1|35806.8|35743.4|17
1651259690000|2022-04-29 19:14:50|35810.3|35745.4|35812.5|35742|35812.5|35752.8|35802.4|35741|19
1651259700000|2022-04-29 19:15:00|35810.9|35742.5|35806.5|35740.9|35811.9|35750.5|35799.3|35740|22
1651259710000|2022-04-29 19:15:10|35805.6|35741.9|35805.6|35741.3|35808.1|35742.2|35801.8|35738.7|31
1651259720000|2022-04-29 19:15:20|35804.2|35741.8|35806.7|35741.9|35815|35750.6|35798|35737|25
1651259730000|2022-04-29 19:15:30|35798.6|35748.6|35804.1|35744.2|35805.5|35749.1|35798.4|35742.3|14
1651259740000|2022-04-29 19:15:40|35804.8|35743.5|35799.2|35749.2|35806.2|35749.9|35799.1|35741.7|15
1651259750000|2022-04-29 19:15:50|35802.8|35745.9|35797.8|35747.8|35813.5|35762.9|35782.9|35734.2|20
1651259760000|2022-04-29 19:16:00|35797.4|35747.4|35804.6|35740.2|35804.7|35748|35796.8|35740.2|26
1651259770000|2022-04-29 19:16:10|35805.3|35739.9|35803.6|35745.2|35805.6|35750.4|35799.7|35739.9|21
1651259780000|2022-04-29 19:16:20|35803.7|35744.7|35801.2|35740.7|35803.7|35749.6|35795.4|35738.7|29
1651259790000|2022-04-29 19:16:30|35801.9|35741.4|35796.9|35746.9|35801.9|35746.9|35794.9|35738.4|23
1651259800000|2022-04-29 19:16:40|35797.1|35747.1|35802|35741.9|35802.6|35747.2|35797.1|35740.9|23
1651259810000|2022-04-29 19:16:50|35806.8|35741.2|35803.6|35738.3|35807.8|35741.2|35801.7|35735.5|20
1651259820000|2022-04-29 19:17:00|35803.2|35737.9|35796.6|35746.6|35803.2|35746.6|35795.5|35737.9|20
1651259830000|2022-04-29 19:17:10|35797.1|35747.1|35798.9|35738|35807.8|35760.6|35780.6|35729.4|23
1651259840000|2022-04-29 19:17:20|35801.6|35735.9|35797.8|35741|35802.6|35745.5|35795.1|35734.5|22
1651259850000|2022-04-29 19:17:30|35798.1|35741.3|35793.2|35743.2|35800.9|35745.9|35793.2|35739.3|15
1651259860000|2022-04-29 19:17:40|35792|35742|35798.2|35736.6|35800.9|35757.1|35776.7|35734|24
1651259870000|2022-04-29 19:17:50|35797.5|35737.3|35800.6|35735.7|35809.6|35743.1|35793|35731.2|26
1651259880000|2022-04-29 19:18:00|35799.4|35737.7|35796.9|35746.9|35804.8|35746.9|35793.1|35734.5|22
1651259890000|2022-04-29 19:18:10|35801.6|35742.6|35809.8|35740.5|35810.4|35746.7|35796.7|35737.6|26
1651259900000|2022-04-29 19:18:20|35809.6|35740.6|35809.3|35744.7|35811.7|35746.8|35806.3|35738.6|20
1651259910000|2022-04-29 19:18:30|35811.8|35742.4|35811.5|35748.7|35818.4|35749.4|35808.1|35740|26
1651259920000|2022-04-29 19:18:40|35813.5|35747.6|35807.4|35757.4|35821.9|35759.7|35806.7|35744.4|25
1651259930000|2022-04-29 19:18:50|35807.5|35757.5|35816.9|35751.2|35816.9|35757.6|35807.2|35750.7|14
1651259940000|2022-04-29 19:19:00|35815.8|35751.7|35804.7|35754.7|35816.2|35756.5|35804.7|35740.1|25
1651259950000|2022-04-29 19:19:10|35812|35751.1|35821.7|35743.2|35821.7|35756.6|35806.6|35742.6|30
1651259960000|2022-04-29 19:19:20|35821|35744.8|35816.3|35752.6|35821|35759.3|35809.3|35744.8|27
1651259970000|2022-04-29 19:19:30|35816.2|35752.5|35820.1|35749.9|35821.1|35760.1|35810.1|35749.1|23
1651259980000|2022-04-29 19:19:40|35817.7|35750.4|35817.4|35753.9|35819.2|35754.9|35814.8|35750.4|19
1651259990000|2022-04-29 19:19:50|35818.3|35753|35818.7|35755.3|35820.5|35762.4|35811.8|35753|19
1651260000000|2022-04-29 19:20:00|35819.7|35754.8|35815.5|35765.5|35827.6|35765.5|35813|35749.6|24
1651260010000|2022-04-29 19:20:10|35820.3|35761.7|35815.1|35765.1|35823.3|35765.5|35815.1|35758.2|12
1651260020000|2022-04-29 19:20:20|35815.4|35765.4|35820.8|35757.4|35823|35765.4|35812.4|35755.4|21
1651260030000|2022-04-29 19:20:30|35814.8|35764.8|35819.5|35761|35821.1|35766.9|35814.8|35760.6|23
1651260040000|2022-04-29 19:20:40|35824.5|35756|35817.1|35760.2|35826|35763.8|35813.8|35752.9|27
1651260050000|2022-04-29 19:20:50|35821.9|35756.2|35828.1|35754.3|35830.5|35780.3|35800.3|35752.6|24
1651260060000|2022-04-29 19:21:00|35830.5|35752.2|35823.2|35754.9|35830.5|35758.9|35820.9|35752.2|22
1651260070000|2022-04-29 19:21:10|35823.7|35755|35834.3|35757.5|35835.3|35766.9|35816.9|35752.9|25
1651260080000|2022-04-29 19:21:20|35840.7|35751.3|35828.5|35759.4|35840.7|35769.4|35819.4|35751.3|27
1651260090000|2022-04-29 19:21:30|35822.6|35765.1|35821|35761.1|35833.4|35765.7|35815.7|35749.8|27
1651260100000|2022-04-29 19:21:40|35826.8|35755.7|35823.3|35760.6|35826.8|35766.5|35815.1|35755.7|16
1651260110000|2022-04-29 19:21:50|35824.2|35760.2|35824.6|35766.5|35826.7|35766.5|35823.1|35757.8|17
1651260120000|2022-04-29 19:22:00|35824.4|35766.3|35830.7|35760.5|35835.1|35766.5|35824.4|35754.9|28
1651260130000|2022-04-29 19:22:10|35831.8|35759.7|35829|35761.5|35833|35764.7|35826.2|35758.5|24
1651260140000|2022-04-29 19:22:20|35828.7|35761.1|35823.2|35761.6|35834.5|35762.4|35820.7|35750.3|31
1651260150000|2022-04-29 19:22:30|35823.3|35762.7|35823.7|35762.6|35829.4|35766.3|35823.1|35757.4|26
1651260160000|2022-04-29 19:22:40|35825.3|35761.4|35824.3|35764.2|35825.3|35764.2|35823.6|35761.4|24
1651260170000|2022-04-29 19:22:50|35824.2|35763.6|35828.9|35760.7|35829.6|35769.6|35819.1|35759.5|18
1651260180000|2022-04-29 19:23:00|35828.7|35760.4|35827.1|35765.6|35828.7|35770.5|35820.4|35759.7|24
1651260190000|2022-04-29 19:23:10|35826.9|35765.5|35825.9|35765.3|35827.6|35765.5|35825|35764.4|25
1651260200000|2022-04-29 19:23:20|35826.5|35764.9|35829.9|35762.4|35829.9|35771.2|35820|35762.4|17
1651260210000|2022-04-29 19:23:30|35835.1|35757.7|35828|35762.9|35836|35787.8|35807.8|35757.7|26
1651260220000|2022-04-29 19:23:40|35830.5|35763|35829.1|35762.1|35831.6|35763.2|35827.3|35759.2|16
1651260230000|2022-04-29 19:23:50|35828|35762.9|35822.9|35764.5|35829.1|35769.1|35818.8|35761.7|15
1651260240000|2022-04-29 19:24:00|35818.5|35768.5|35826.6|35762.2|35827.2|35770.3|35818.5|35761.9|18
1651260250000|2022-04-29 19:24:10|35822.8|35764.8|35820.1|35770.1|35826.2|35770.1|35818.8|35764.5|24
1651260260000|2022-04-29 19:24:20|35825.7|35765.4|35834.3|35762.1|35835.2|35785.6|35805.6|35762.1|24
1651260270000|2022-04-29 19:24:30|35826|35769|35830.1|35767.2|35835.7|35774|35822.4|35762.6|25
1651260280000|2022-04-29 19:24:40|35828.1|35768.1|35844.3|35774.7|35856.4|35798.4|35818.4|35762.8|21
1651260290000|2022-04-29 19:24:50|35844.1|35775.2|35820.1|35800.1|35845.1|35800.1|35818.3|35774.8|25
1651260300000|2022-04-29 19:25:00|35819.9|35799.9|35838.1|35788.1|35849.4|35800.6|35819.9|35774.2|26
1651260310000|2022-04-29 19:25:10|35843|35783.8|35822.7|35802.7|35843|35802.7|35822.7|35783.8|25
1651260320000|2022-04-29 19:25:20|35822.9|35802.9|35847|35762.3|35848.4|35803.8|35820.8|35761.2|30
1651260330000|2022-04-29 19:25:30|35845.2|35765.8|35840.5|35774.2|35846.7|35777.6|35835.8|35763.8|29
1651260340000|2022-04-29 19:25:40|35839.5|35775|35841.9|35776.6|35842.9|35779.4|35837.9|35773.5|23
1651260350000|2022-04-29 19:25:50|35841.8|35776.7|35850.8|35771.9|35852|35790.9|35837.5|35768.9|31
1651260360000|2022-04-29 19:26:00|35854.6|35767.8|35869.6|35760.4|35869.6|35806.4|35826.4|35760.4|27
1651260370000|2022-04-29 19:26:10|35864|35765.5|35849.9|35782.3|35864|35787|35848.2|35765.5|23
1651260380000|2022-04-29 19:26:20|35849.5|35782|35852|35780.1|35852.3|35782.7|35844.8|35775.6|24
1651260390000|2022-04-29 19:26:30|35854.1|35777.8|35859.1|35796.1|35859.1|35816.6|35836.6|35776.3|16
1651260400000|2022-04-29 19:26:40|35856|35798.6|35861.3|35796.5|35865.3|35803.8|35851.7|35791.3|25
1651260410000|2022-04-29 19:26:50|35860.7|35796.2|35854|35804|35860.8|35805.5|35853.4|35794.7|24
1651260420000|2022-04-29 19:27:00|35853.7|35803.7|35864.4|35780.2|35869|35803.7|35853.7|35775.2|27
1651260430000|2022-04-29 19:27:10|35866.2|35778.5|35856.5|35786.7|35866.2|35788.2|35854.6|35777.9|20
1651260440000|2022-04-29 19:27:20|35858.5|35783|35858.3|35780|35860|35785.3|35855.4|35779.6|23
1651260450000|2022-04-29 19:27:30|35858|35779.7|35866.3|35773.7|35866.3|35790.8|35853.9|35773.7|16
1651260460000|2022-04-29 19:27:40|35865.3|35775.4|35862.1|35778.4|35868.6|35778.4|35860.9|35772|16
1651260470000|2022-04-29 19:27:50|35861.8|35777.3|35861.9|35782.7|35866.3|35787.6|35859|35772.6|15
1651260480000|2022-04-29 19:28:00|35871.4|35773.7|35859.3|35789.6|35872.8|35789.6|35853.2|35770.2|26
1651260490000|2022-04-29 19:28:10|35860.9|35787.3|35868.4|35784.4|35874|35792.7|35859.5|35779.8|29
1651260500000|2022-04-29 19:28:20|35874.3|35778.7|35868.2|35788.2|35875.3|35795.3|35863.9|35776.9|28
1651260510000|2022-04-29 19:28:30|35864.6|35794.6|35877.1|35784|35877.5|35796|35864|35784|31
1651260520000|2022-04-29 19:28:40|35878.5|35782.1|35871.9|35786.9|35878.5|35791.2|35868.8|35782.1|18
1651260530000|2022-04-29 19:28:50|35870.1|35786.7|35865.8|35794|35871.3|35795.6|35865.8|35786.7|22
1651260540000|2022-04-29 19:29:00|35868.5|35790.7|35867.8|35787.6|35871.2|35798|35865.2|35784.8|20
1651260550000|2022-04-29 19:29:10|35868.8|35786.4|35866.7|35791.2|35872.1|35793.8|35863.9|35780.3|29
1651260560000|2022-04-29 19:29:20|35867.1|35791|35870.6|35793.3|35876.5|35799.4|35862.5|35778.6|26
1651260570000|2022-04-29 19:29:30|35868.1|35795.4|35870.5|35790|35875|35800|35864|35783.8|29
1651260580000|2022-04-29 19:29:40|35869.8|35789.2|35869.6|35782.1|35874|35796.1|35866.6|35780.8|20
1651260590000|2022-04-29 19:29:50|35874.3|35778.7|35866.7|35789.6|35874.3|35794.4|35865.2|35778.1|24
1651260600000|2022-04-29 19:30:00|35876.8|35780.2|35867|35786.7|35876.8|35793.1|35848.4|35769.3|33
1651260610000|2022-04-29 19:30:10|35863.8|35788.9|35865.9|35790.2|35876.1|35793.3|35863.8|35777.4|28
1651260620000|2022-04-29 19:30:20|35866.1|35787.6|35879.7|35784.5|35879.7|35794.3|35866.1|35784.5|23
1651260630000|2022-04-29 19:30:30|35879.4|35786.4|35877.1|35791.6|35879.4|35798.3|35871.3|35784.8|18
1651260640000|2022-04-29 19:30:40|35875.6|35792|35872.3|35793.5|35876.7|35796.6|35870.7|35789.6|26
1651260650000|2022-04-29 19:30:50|35872.6|35793.6|35874.7|35791.3|35874.7|35796.7|35871|35787.9|23
1651260660000|2022-04-29 19:31:00|35882.1|35785|35880.3|35781.7|35882.9|35788.1|35879.3|35780.1|21
1651260670000|2022-04-29 19:31:10|35880.1|35781.1|35880.2|35780.8|35881.5|35783.3|35879.4|35780.2|22
1651260680000|2022-04-29 19:31:20|35880.6|35781.1|35872.9|35792.5|35883.5|35796.5|35870.3|35779.1|18
1651260690000|2022-04-29 19:31:30|35879.2|35783|35868.7|35798.3|35879.4|35802.6|35867|35779.9|19
1651260700000|2022-04-29 19:31:40|35872|35792.5|35875.9|35790|35878|35797.1|35872|35789|21
1651260710000|2022-04-29 19:31:50|35876|35790.2|35866.2|35801.1|35877.6|35801.1|35866.2|35782.9|23
1651260720000|2022-04-29 19:32:00|35868.3|35795.6|35875.9|35783.6|35883.7|35795.8|35862|35777.9|26
1651260730000|2022-04-29 19:32:10|35877.2|35783.5|35875.3|35785.1|35880.1|35793|35864.6|35776.6|26
1651260740000|2022-04-29 19:32:20|35872.2|35786.1|35871.4|35786.2|35873.5|35791.2|35866.4|35784.2|28
1651260750000|2022-04-29 19:32:30|35871.1|35785.8|35870.6|35787.5|35872.9|35792.7|35866.5|35784.8|27
1651260760000|2022-04-29 19:32:40|35869.4|35787.2|35874.3|35777.5|35877.2|35787.2|35868.7|35775.6|19
1651260770000|2022-04-29 19:32:50|35875.4|35776.7|35875.8|35781.2|35884|35785.3|35869.6|35775.3|24
1651260780000|2022-04-29 19:33:00|35874.8|35781.7|35880.2|35784.7|35885.5|35790.3|35872.1|35778.6|29
1651260790000|2022-04-29 19:33:10|35875.1|35787.6|35877|35785.9|35879.5|35788.7|35872.5|35782.3|27
1651260800000|2022-04-29 19:33:20|35876.5|35786.6|35890|35776.3|35890|35805.2|35864.2|35776.3|26
1651260810000|2022-04-29 19:33:30|35878.9|35786|35881.8|35790.5|35885.2|35797.8|35877.5|35786|26
1651260820000|2022-04-29 19:33:40|35884|35789.3|35880.3|35794|35884|35797.1|35877.4|35789.3|20
1651260830000|2022-04-29 19:33:50|35879.4|35794.2|35875.6|35791.1|35879.4|35799.1|35873.3|35791.1|22
1651260840000|2022-04-29 19:34:00|35875.3|35790.8|35871.3|35791.6|35875.6|35797.8|35868.4|35787.1|22
1651260850000|2022-04-29 19:34:10|35875|35788.9|35879|35788.5|35884.3|35797.1|35871.1|35777|29
1651260860000|2022-04-29 19:34:20|35877.7|35789.1|35874.1|35786.1|35879.2|35790|35874.1|35786.1|28
1651260870000|2022-04-29 19:34:30|35871.9|35790.6|35872.3|35789.2|35874.2|35792.9|35871.6|35786.8|26
1651260880000|2022-04-29 19:34:40|35873.2|35789.5|35871.1|35794.5|35876|35797.6|35871.1|35786.5|27
1651260890000|2022-04-29 19:34:50|35872.8|35791.4|35876.5|35782.4|35882.5|35791.6|35869.3|35776.6|14
1651260900000|2022-04-29 19:35:00|35877.5|35781.3|35879.6|35790.4|35880.4|35797.9|35871.6|35779.3|29
1651260910000|2022-04-29 19:35:10|35880.7|35790.5|35876.8|35791.6|35880.7|35792.2|35876.1|35788.7|22
1651260920000|2022-04-29 19:35:20|35879|35789.5|35875.3|35799|35880.8|35799|35875.3|35788.6|15
1651260930000|2022-04-29 19:35:30|35877.6|35795.2|35874.4|35788.4|35877.6|35795.3|35874.3|35788.4|12
1651260940000|2022-04-29 19:35:40|35875.5|35787.8|35876.4|35795.1|35884.5|35803.6|35872.3|35781.4|10
1651260950000|2022-04-29 19:35:50|35875.4|35795.2|35877|35790|35881.7|35795.2|35875.4|35782.7|13
1651260960000|2022-04-29 19:36:00|35879.6|35787.5|35884.4|35792.7|35889.3|35801.5|35874.5|35780.9|28
1651260970000|2022-04-29 19:36:10|35884|35792.2|35883.2|35790.3|35884.4|35800.6|35875.9|35790.3|27
1651260980000|2022-04-29 19:36:20|35881.8|35790.8|35881.5|35797.5|35884.1|35802.1|35877.6|35790.8|19
1651260990000|2022-04-29 19:36:30|35881.6|35797.6|35885.2|35786.9|35886.7|35797.6|35880.8|35786.9|18
1651261000000|2022-04-29 19:36:40|35887.4|35785.4|35881.9|35789.5|35888|35835.9|35855.9|35785.4|19
1651261010000|2022-04-29 19:36:50|35891.7|35782.4|35883.8|35784.5|35892.6|35791.4|35873.4|35775.4|15
1651261020000|2022-04-29 19:37:00|35881.8|35788.3|35881.3|35785.6|35886.3|35788.4|35879.3|35784.6|30
1651261030000|2022-04-29 19:37:10|35882.5|35784.6|35881.2|35786.9|35883.2|35787.4|35880.9|35784.6|26
1651261040000|2022-04-29 19:37:20|35881.6|35786.3|35877.2|35788.6|35888|35800.2|35875.9|35781.1|15
1651261050000|2022-04-29 19:37:30|35887.7|35781.1|35878.9|35796.8|35888.7|35804.7|35874|35780.4|16
1651261060000|2022-04-29 19:37:40|35875.6|35799.7|35881.4|35786.3|35889.1|35801.5|35871.5|35780.7|22
1651261070000|2022-04-29 19:37:50|35877.7|35791.6|35881.7|35786.3|35886.2|35791.6|35877.3|35783.7|18
1651261080000|2022-04-29 19:38:00|35883.5|35785.3|35883.6|35792|35885.1|35800.9|35876.2|35784.2|14
1651261090000|2022-04-29 19:38:10|35882.7|35792.3|35880.7|35792.2|35884.4|35797.2|35877.8|35791.7|21
1651261100000|2022-04-29 19:38:20|35881.2|35791.6|35879.4|35783.9|35888.5|35791.6|35879.4|35778.2|12
1651261110000|2022-04-29 19:38:30|35882.8|35781.4|35875.7|35791|35885.1|35797.4|35873.4|35780|19
1651261120000|2022-04-29 19:38:40|35875.6|35790.7|35883.3|35782.8|35886.5|35799.1|35875.2|35779.8|24
1651261130000|2022-04-29 19:38:50|35882|35783.4|35878.3|35788|35882.1|35790.8|35875.3|35783|23
1651261140000|2022-04-29 19:39:00|35881.9|35786.2|35873.7|35793.4|35881.9|35793.4|35873.7|35786|15
1651261150000|2022-04-29 19:39:10|35873.2|35792.9|35880.8|35774.2|35887.4|35794.2|35868.5|35769.1|24
1651261160000|2022-04-29 19:39:20|35881.7|35773.4|35872.8|35785.2|35881.7|35793.1|35867.8|35773.4|29
1651261170000|2022-04-29 19:39:30|35873.2|35785.6|35873.7|35783.8|35874.5|35791.7|35865.9|35783.8|21
1651261180000|2022-04-29 19:39:40|35874.7|35783.4|35880.4|35774.9|35880.4|35792.7|35869.8|35774.9|21
1651261190000|2022-04-29 19:39:50|35869.6|35799.1|35877.3|35777.2|35881|35799.1|35869.6|35776.1|27
1651261200000|2022-04-29 19:40:00|35873.9|35779.7|35875.1|35783.8|35884.4|35802.2|35869.5|35777.8|33
1651261210000|2022-04-29 19:40:10|35878.6|35781.8|35875.7|35794.1|35880.5|35799.5|35870.3|35780.8|27
1651261220000|2022-04-29 19:40:20|35875.3|35794|35880.3|35787.4|35883.1|35794|35875.3|35786.5|22
1651261230000|2022-04-29 19:40:30|35880.6|35787.8|35870.6|35789.1|35883.1|35796.9|35865.9|35779.6|23
1651261240000|2022-04-29 19:40:40|35871.8|35788.9|35869.8|35796|35876.7|35804.4|35861.7|35784.6|26
1651261250000|2022-04-29 19:40:50|35872.1|35792.7|35874.7|35786.8|35874.7|35800.2|35866.9|35786.8|25
1651261260000|2022-04-29 19:41:00|35871.3|35791.8|35871.4|35797.4|35874.1|35797.4|35870.8|35788.1|20
1651261270000|2022-04-29 19:41:10|35873|35794.6|35879.9|35789.9|35879.9|35799.2|35872.7|35789.9|19
1651261280000|2022-04-29 19:41:20|35880.4|35790.4|35877.3|35792.9|35880.7|35797.5|35871.7|35790.3|23
1651261290000|2022-04-29 19:41:30|35886.5|35780.1|35883.3|35782.7|35889|35799.4|35874.4|35780.1|21
1651261300000|2022-04-29 19:41:40|35885.4|35781.3|35878|35790.1|35885.4|35800|35874.2|35781.3|21
1651261310000|2022-04-29 19:41:50|35878.3|35790.5|35873.6|35796.3|35879.2|35796.3|35873.6|35788.5|18
1651261320000|2022-04-29 19:42:00|35875.5|35793.2|35878.8|35785.6|35886.5|35793.2|35874.6|35780|23
1651261330000|2022-04-29 19:42:10|35882.6|35780.9|35876.6|35793.1|35883.7|35801|35869.3|35780.9|20
1651261340000|2022-04-29 19:42:20|35874.8|35793.4|35874|35794|35875.5|35801.8|35870.4|35793.4|19
1651261350000|2022-04-29 19:42:30|35873.3|35789.3|35874.8|35789.5|35882.6|35799.7|35869.2|35782.7|16
1651261360000|2022-04-29 19:42:40|35876.5|35788.9|35873.3|35794.3|35876.5|35797.7|35871.1|35788.9|16
1651261370000|2022-04-29 19:42:50|35873.2|35793.8|35871.8|35789.3|35874.8|35797.4|35868|35783.1|33
1651261380000|2022-04-29 19:43:00|35867.1|35791.8|35867.6|35794.9|35874.5|35796.2|35866.9|35786.3|26
1651261390000|2022-04-29 19:43:10|35868.5|35795.4|35868.9|35789.6|35871.9|35795.4|35868.3|35786|28
1651261400000|2022-04-29 19:43:20|35868.6|35790|35867.8|35783.7|35869.6|35794.1|35862.3|35782.5|21
1651261410000|2022-04-29 19:43:30|35869.1|35782.4|35866.4|35791.6|35869.5|35791.6|35865.2|35782.4|18
1651261420000|2022-04-29 19:43:40|35866.6|35791.8|35869.1|35788.9|35869.1|35792.6|35866.3|35788.1|15
1651261430000|2022-04-29 19:43:50|35870.1|35788.8|35870.4|35776.7|35877|35790.5|35860.2|35769.3|25
1651261440000|2022-04-29 19:44:00|35874.3|35777.3|35867.5|35781.9|35878.2|35790.1|35864.1|35772.3|22
1651261450000|2022-04-29 19:44:10|35868.1|35781.5|35867.4|35789.8|35869.7|35793.3|35863.3|35781.5|25
1651261460000|2022-04-29 19:44:20|35867.6|35790.1|35876.3|35787.1|35877|35796.3|35863.9|35783.2|25
1651261470000|2022-04-29 19:44:30|35866.6|35793.9|35866.5|35793|35877|35793.9|35866.5|35781|23
1651261480000|2022-04-29 19:44:40|35869.9|35789.9|35871.3|35787|35871.9|35790.9|35867.9|35786|22
1651261490000|2022-04-29 19:44:50|35871.6|35786.1|35873|35791.7|35873|35794.7|35865.4|35786.1|19
1651261500000|2022-04-29 19:45:00|35879.4|35782.1|35875.5|35782.3|35879.9|35783.5|35875.5|35778.7|20
1651261510000|2022-04-29 19:45:10|35867.6|35793.7|35871.3|35787.4|35873.4|35794|35867.6|35785.7|24
1651261520000|2022-04-29 19:45:20|35870.9|35787|35869.1|35791.6|35871.3|35794.7|35867.2|35786.1|17
1651261530000|2022-04-29 19:45:30|35868.7|35791.4|35875.9|35793.8|35875.9|35796.3|35868.5|35786.6|25
1651261540000|2022-04-29 19:45:40|35875.7|35793.2|35873.6|35790.6|35878.1|35793.2|35872.7|35788.5|27
1651261550000|2022-04-29 19:45:50|35873.8|35790.8|35881.5|35791.8|35883.5|35802.3|35870.3|35779.1|26
1651261560000|2022-04-29 19:46:00|35885.3|35790.4|35885.1|35787.6|35887.8|35790.5|35880.4|35786.4|26
1651261570000|2022-04-29 19:46:10|35885.6|35787.3|35886.1|35792.5|35886.1|35800.5|35879.7|35787.3|30
1651261580000|2022-04-29 19:46:20|35883.2|35795.9|35886.9|35794.9|35888.2|35797.4|35881.7|35788.6|23
1651261590000|2022-04-29 19:46:30|35887.6|35794.6|35893.7|35785.7|35903.7|35807.2|35881|35783.2|26
1651261600000|2022-04-29 19:46:40|35895.8|35786.2|35903.3|35787|35905.4|35803|35868|35783.5|25
1651261610000|2022-04-29 19:46:50|35907.1|35787.1|35892.4|35800.5|35907.1|35804.2|35891.9|35781.9|27
1651261620000|2022-04-29 19:47:00|35889.6|35804|35893.2|35796.6|35894.8|35804.1|35889.6|35795.5|24
1651261630000|2022-04-29 19:47:10|35893.3|35796.5|35898.9|35790.2|35898.9|35797.9|35893|35789.8|20
1651261640000|2022-04-29 19:47:20|35882.1|35817.1|35898.1|35789.9|35907.4|35817.1|35882.1|35787|19
1651261650000|2022-04-29 19:47:30|35894.6|35792|35897.5|35790.6|35900.5|35794.2|35891.4|35788.7|16
1651261660000|2022-04-29 19:47:40|35888.8|35824.7|35894.9|35796|35906.4|35824.7|35881.5|35786.4|27
1651261670000|2022-04-29 19:47:50|35898.3|35794.3|35894.8|35804.8|35901.1|35805.3|35894.5|35791.9|28
1651261680000|2022-04-29 19:48:00|35894.3|35805.1|35893.6|35807.1|35896|35807.3|35892.6|35801.2|29
1651261690000|2022-04-29 19:48:10|35894.4|35807.8|35905.6|35805.2|35905.6|35820.4|35886.3|35805.2|29
1651261700000|2022-04-29 19:48:20|35899.9|35808.1|35901.2|35809.2|35914.1|35817.5|35897.5|35800.5|29
1651261710000|2022-04-29 19:48:30|35904.2|35807.1|35902.5|35799.5|35905.7|35808.2|35894.9|35797|24
1651261720000|2022-04-29 19:48:40|35898.6|35800.7|35900.2|35798.2|35908.6|35801|35896.2|35794.7|18
1651261730000|2022-04-29 19:48:50|35900.8|35797.8|35899.8|35796.7|35900.8|35802.2|35894.8|35796.7|19
1651261740000|2022-04-29 19:49:00|35897.4|35798.4|35894.7|35808.1|35899.8|35811.8|35894.1|35798.3|26
1651261750000|2022-04-29 19:49:10|35897.5|35805.5|35896.8|35798.5|35900.8|35808.9|35891.8|35798.5|18
1651261760000|2022-04-29 19:49:20|35894.3|35802.4|35891.6|35796.6|35898.3|35804.4|35887.9|35793.4|16
1651261770000|2022-04-29 19:49:30|35891.5|35796.5|35889.8|35807.7|35897.7|35807.7|35889.8|35793.8|27
1651261780000|2022-04-29 19:49:40|35891.6|35804.6|35895.3|35798.9|35895.3|35805.1|35889.5|35798.9|17
1651261790000|2022-04-29 19:49:50|35894.4|35799|35894.5|35793|35894.9|35801.9|35890.4|35793|20
1651261800000|2022-04-29 19:50:00|35878.6|35801.3|35893.8|35791.2|35898.7|35814.8|35878.3|35788.3|34
1651261810000|2022-04-29 19:50:10|35893.7|35791.8|35887.8|35808.3|35901.5|35825.3|35881|35789.6|34
1651261820000|2022-04-29 19:50:20|35888.3|35807.5|35893.8|35801.4|35894.9|35812.3|35886.6|35799.8|27
1651261830000|2022-04-29 19:50:30|35895.5|35801.5|35893.9|35801.2|35895.8|35803.3|35891.9|35800.6|18
1651261840000|2022-04-29 19:50:40|35894.1|35801.1|35896|35799.4|35897.9|35801.6|35893.4|35799.4|28
1651261850000|2022-04-29 19:50:50|35895.9|35799.5|35898|35795.1|35902.1|35807.7|35893.6|35794.1|20
1651261860000|2022-04-29 19:51:00|35898.4|35794.6|35899.3|35796.7|35901.1|35798.4|35893.7|35794.2|22
1651261870000|2022-04-29 19:51:10|35894.2|35810.9|35898.5|35801.4|35906.9|35814.7|35894.2|35798.3|25
1651261880000|2022-04-29 19:51:20|35903.8|35799|35896.9|35800.1|35907.1|35801.1|35896.9|35797.1|29
1651261890000|2022-04-29 19:51:30|35897.3|35799.7|35900.4|35798.2|35900.5|35812.7|35893.8|35796.8|19
1651261900000|2022-04-29 19:51:40|35897.5|35804.7|35890.3|35802.4|35898.4|35811.2|35884|35788.9|33
1651261910000|2022-04-29 19:51:50|35894.4|35799|35893.9|35801|35896.7|35803.7|35891.6|35799|23
1651261920000|2022-04-29 19:52:00|35894|35801.3|35893.9|35803.8|35895.2|35810.3|35890.3|35801.3|23
1651261930000|2022-04-29 19:52:10|35893.8|35803.7|35898.3|35803.2|35898.4|35807.9|35893.8|35803.2|22
1651261940000|2022-04-29 19:52:20|35899|35804.1|35899.5|35801.8|35903.4|35804.7|35896.8|35798.3|22
1651261950000|2022-04-29 19:52:30|35902.6|35799.9|35896.8|35809|35902.6|35814.5|35894.1|35799.9|18
1651261960000|2022-04-29 19:52:40|35894.1|35815.6|35897|35811.1|35908.9|35816.2|35894.1|35798.4|29
1651261970000|2022-04-29 19:52:50|35898.2|35811|35899.1|35806.8|35900.8|35811|35896.2|35806.5|25
1651261980000|2022-04-29 19:53:00|35899.3|35807.4|35899.2|35814.3|35900.2|35817.3|35896.9|35806|23
1651261990000|2022-04-29 19:53:10|35899.1|35814.2|35903.9|35815.2|35910.7|35822.2|35898.5|35806.4|34
1651262000000|2022-04-29 19:53:20|35905.3|35812.7|35904.7|35813.1|35905.3|35819.6|35900.3|35811.1|20
1651262010000|2022-04-29 19:53:30|35905.4|35813.2|35904.4|35812.5|35905.8|35815.7|35902.2|35812.5|13
1651262020000|2022-04-29 19:53:40|35901.5|35819.9|35912.5|35811.2|35912.5|35824.7|35887.5|35798.8|32
1651262030000|2022-04-29 19:53:50|35898.1|35809.5|35906.8|35805.6|35912.1|35810.6|35898.1|35802.4|27
1651262040000|2022-04-29 19:54:00|35908|35805.9|35903.8|35808.4|35911.1|35812.7|35900.5|35804|21
1651262050000|2022-04-29 19:54:10|35905.9|35807.4|35902.1|35810.5|35905.9|35818.2|35898.2|35806.7|24
1651262060000|2022-04-29 19:54:20|35904|35809.7|35905.1|35814.1|35905.1|35820|35900.2|35809.7|19
1651262070000|2022-04-29 19:54:30|35905.8|35812.4|35907.3|35807.7|35909.5|35813.5|35905|35805.7|27
1651262080000|2022-04-29 19:54:40|35908.6|35807.2|35904.7|35816.7|35909|35822.4|35903.2|35806|20
1651262090000|2022-04-29 19:54:50|35904.1|35819.7|35909.2|35810.3|35911.9|35819.7|35904.1|35808.7|26
1651262100000|2022-04-29 19:55:00|35908.9|35810|35899.7|35814|35909.8|35819.7|35895.2|35808.7|32
1651262110000|2022-04-29 19:55:10|35901.6|35811.6|35904.4|35810.1|35904.4|35822.1|35897.6|35806.4|33
1651262120000|2022-04-29 19:55:20|35905.2|35810.6|35896.1|35813.3|35905.2|35814.8|35895.9|35807.8|28
1651262130000|2022-04-29 19:55:30|35896.4|35813.6|35899.3|35809.2|35899.7|35813.6|35896.1|35807.8|27
1651262140000|2022-04-29 19:55:40|35899.4|35809.3|35897.6|35805.6|35899.4|35810.3|35894.7|35804.5|31
1651262150000|2022-04-29 19:55:50|35897.4|35805.9|35891.5|35810.4|35900.9|35811.3|35891.5|35802.3|19
1651262160000|2022-04-29 19:56:00|35885.1|35808.4|35897|35794.9|35903.2|35809.2|35885.1|35787.8|26
1651262170000|2022-04-29 19:56:10|35895.8|35795.2|35889.5|35819|35895.8|35819|35887.9|35793.9|23
1651262180000|2022-04-29 19:56:20|35891.2|35817.9|35894.4|35802.6|35894.4|35817.9|35890.5|35801.3|15
1651262190000|2022-04-29 19:56:30|35893.5|35802.5|35894.2|35810.3|35898.3|35823.1|35883.7|35796|25
1651262200000|2022-04-29 19:56:40|35894.1|35813.1|35895.7|35815.3|35906.1|35820.6|35891|35805|27
1651262210000|2022-04-29 19:56:50|35895.8|35815.5|35897.6|35807|35899.2|35824.6|35886.8|35807|24
1651262220000|2022-04-29 19:57:00|35898.4|35806.6|35895.4|35811.1|35909.5|35818.4|35889.9|35800.8|30
1651262230000|2022-04-29 19:57:10|35903.5|35800.7|35895.7|35817.6|35906.2|35821.4|35884.7|35800.7|31
1651262240000|2022-04-29 19:57:20|35890.3|35813.5|35894.1|35809.1|35899.6|35813.8|35890.3|35793.9|23
1651262250000|2022-04-29 19:57:30|35894.3|35809.2|35898.6|35825|35899.4|35825|35891.5|35801.5|22
1651262260000|2022-04-29 19:57:40|35898.5|35824.9|35885.7|35817.7|35905.2|35826.8|35883.2|35804.8|30
1651262270000|2022-04-29 19:57:50|35884.4|35823.7|35886|35823.8|35887.7|35826.2|35883.6|35817.5|23
1651262280000|2022-04-29 19:58:00|35886.5|35822.3|35886.2|35819.7|35888.4|35822.9|35886.1|35818.9|18
1651262290000|2022-04-29 19:58:10|35898.1|35820.8|35895.1|35810.6|35900.2|35820.8|35886.2|35800.1|25
1651262300000|2022-04-29 19:58:20|35885.2|35805.2|35881.8|35801.1|35902.2|35814.2|35879.5|35794.7|33
1651262310000|2022-04-29 19:58:30|35898.1|35800.8|35885.4|35806.6|35898.1|35814.2|35883.9|35800.5|33
1651262320000|2022-04-29 19:58:40|35896.6|35806.3|35887.7|35806.5|35896.6|35813.5|35875.6|35805.7|30
1651262330000|2022-04-29 19:58:50|35877.2|35809.4|35889.1|35803.9|35892.2|35821.5|35875.4|35803.4|29
1651262340000|2022-04-29 19:59:00|35889|35803.5|35889.3|35811.8|35890.6|35821.6|35876.2|35801.5|32
1651262350000|2022-04-29 19:59:10|35890.2|35818.1|35897.7|35810.3|35898.3|35818.1|35879.2|35798.6|30
1651262360000|2022-04-29 19:59:20|35896.5|35809.9|35894.4|35797.7|35898.2|35811|35878.5|35795.2|31
1651262370000|2022-04-29 19:59:30|35880.6|35798.7|35887.8|35821.8|35899.3|35822|35880|35798.4|33
1651262380000|2022-04-29 19:59:40|35889.8|35808.3|35878.7|35809.3|35894.7|35821.3|35878.3|35804|25
1651262390000|2022-04-29 19:59:50|35890|35812.8|35892.3|35815.4|35892.3|35822.5|35878|35805.4|25
1651262400000|2022-04-29 20:00:00|35880.7|35805.9|35882.2|35808.9|35892.2|35816.2|35880.2|35805.9|32
1651262410000|2022-04-29 20:00:10|35881.3|35809.2|35894.9|35816.9|35907.3|35818.1|35881|35797|29
1651262420000|2022-04-29 20:00:20|35888.5|35817.1|35897.5|35814.1|35900.2|35817.4|35888.5|35809.9|29
1651262430000|2022-04-29 20:00:30|35898.9|35811.2|35896.1|35807.3|35898.9|35813.8|35894.8|35807|25
1651262440000|2022-04-29 20:00:40|35896.2|35807.6|35896.6|35814.3|35900.4|35814.3|35895.6|35799.4|24
1651262450000|2022-04-29 20:00:50|35896.3|35814.1|35897.8|35807.7|35898.3|35817.7|35894.4|35806.4|22
1651262460000|2022-04-29 20:01:00|35897.4|35807.4|35893.8|35824.4|35905.5|35824.4|35893.1|35799|29
1651262470000|2022-04-29 20:01:10|35898.3|35817|35903|35805.4|35904.6|35817|35895.8|35804.2|28
1651262480000|2022-04-29 20:01:20|35902|35808.2|35901.1|35806.9|35905.2|35808.4|35900.9|35804.8|21
1651262490000|2022-04-29 20:01:30|35899.4|35817.9|35901.6|35812.4|35901.6|35817.9|35899.4|35810.7|18
1651262500000|2022-04-29 20:01:40|35905.6|35805.9|35894.6|35825.6|35905.6|35825.6|35894.6|35804.1|20
1651262510000|2022-04-29 20:01:50|35903.4|35814.6|35908.2|35813.2|35908.6|35823.3|35898.5|35806.1|32
1651262520000|2022-04-29 20:02:00|35907.5|35814.3|35906|35820.3|35913.6|35830.5|35903.2|35807.7|27
1651262530000|2022-04-29 20:02:10|35908.8|35817.6|35909.1|35813|35911|35820.1|35905.8|35811.1|23
1651262540000|2022-04-29 20:02:20|35907.2|35814.1|35905.2|35815.6|35909.3|35817|35903.2|35812.3|21
1651262550000|2022-04-29 20:02:30|35907.8|35813.5|35900.1|35833.7|35910.7|35838.1|35894.2|35811.2|17
1651262560000|2022-04-29 20:02:40|35912.7|35816.7|35880.5|35830.5|35914.5|35832.3|35880.5|35809.5|15
1651262570000|2022-04-29 20:02:50|35880.8|35830.8|35882.4|35832.4|35889.1|35839.1|35880.4|35830.4|12
1651262580000|2022-04-29 20:03:00|35882.7|35832.7|35886|35836|35893.1|35843.1|35881.7|35831.7|16
1651262590000|2022-04-29 20:03:10|35885.7|35835.7|35882.6|35832.6|35891.1|35841.1|35882.6|35832.6|17
1651262600000|2022-04-29 20:03:20|35882.5|35832.5|35882.4|35832.4|35886.4|35836.4|35882.3|35832.3|5
1651262610000|2022-04-29 20:03:30|35879.6|35829.6|35887.7|35837.7|35887.7|35837.7|35879.6|35829.6|6
1651262620000|2022-04-29 20:03:40|35882.5|35832.5|35882.5|35832.5|35882.5|35832.5|35882.5|35832.5|1
1651262630000|2022-04-29 20:03:50|35886.4|35836.4|35881.3|35831.3|35886.4|35836.4|35880.5|35830.5|4
1651262640000|2022-04-29 20:04:00|35880.5|35830.5|35888.8|35838.8|35888.8|35838.8|35880.5|35830.5|6
1651262650000|2022-04-29 20:04:10|35887.5|35837.5|35884.2|35834.2|35887.5|35837.5|35883.8|35833.8|13
1651262660000|2022-04-29 20:04:20|35885.4|35835.4|35892|35842|35892.4|35842.4|35885.4|35835.4|7
1651262670000|2022-04-29 20:04:30|35891.7|35841.7|35884.4|35834.4|35891.7|35841.7|35884.4|35834.4|4
1651262680000|2022-04-29 20:04:40|35884.6|35834.6|35889.8|35839.8|35889.8|35839.8|35884.6|35834.6|3
1651262690000|2022-04-29 20:04:50|35894.4|35844.4|35884.6|35834.6|35894.4|35844.4|35884.1|35834.1|6
1651262700000|2022-04-29 20:05:00|35886.4|35836.4|35888.7|35838.7|35889.3|35839.3|35880.9|35830.9|10
1651262710000|2022-04-29 20:05:10|35883.8|35833.8|35889|35839|35895.1|35845.1|35883.4|35833.4|12
1651262720000|2022-04-29 20:05:20|35888.7|35838.7|35880.9|35830.9|35888.7|35838.7|35878.4|35828.4|19
1651262730000|2022-04-29 20:05:30|35882.4|35832.4|35878.9|35828.9|35888.8|35838.8|35878.9|35828.9|16
1651262740000|2022-04-29 20:05:40|35882.6|35832.6|35885.7|35835.7|35891.3|35841.3|35881.3|35831.3|17
1651262750000|2022-04-29 20:05:50|35891.2|35841.2|35884.1|35834.1|35891.5|35841.5|35883.5|35833.5|12
1651262760000|2022-04-29 20:06:00|35883.8|35833.8|35881.4|35831.4|35883.9|35833.9|35881.4|35831.4|5
1651262770000|2022-04-29 20:06:10|35881.1|35831.1|35888.2|35838.2|35888.2|35838.2|35879.8|35829.8|15
1651262780000|2022-04-29 20:06:20|35888.3|35838.3|35882.2|35832.2|35888.3|35838.3|35878.7|35828.7|12
1651262790000|2022-04-29 20:06:30|35881.9|35831.9|35878.6|35828.6|35881.9|35831.9|35878.6|35828.6|12
1651262800000|2022-04-29 20:06:40|35879.2|35829.2|35888.1|35838.1|35888.1|35838.1|35878.7|35828.7|5
1651262810000|2022-04-29 20:06:50|35893.7|35843.7|35884.4|35834.4|35893.7|35843.7|35884.4|35834.4|16
1651262820000|2022-04-29 20:07:00|35884.6|35834.6|35885.8|35835.8|35891.6|35841.6|35884.6|35834.6|23
1651262830000|2022-04-29 20:07:10|35887.6|35837.6|35890.4|35840.4|35897.3|35847.3|35879.3|35829.3|19
1651262840000|2022-04-29 20:07:20|35894.1|35844.1|35892.5|35842.5|35894.1|35844.1|35887.3|35837.3|19
1651262850000|2022-04-29 20:07:30|35891.6|35841.6|35885.3|35835.3|35893.7|35843.7|35885.3|35835.3|19
1651262860000|2022-04-29 20:07:40|35885.7|35835.7|35883.1|35833.1|35887.7|35837.7|35882.7|35832.7|13
1651262870000|2022-04-29 20:07:50|35882.8|35832.8|35896.1|35846.1|35898.4|35848.4|35882|35832|10
1651262880000|2022-04-29 20:08:00|35898.9|35848.9|35887.8|35837.8|35898.9|35848.9|35887.8|35837.8|15
1651262890000|2022-04-29 20:08:10|35887.4|35837.4|35892.9|35842.9|35896|35846|35885.1|35835.1|10
1651262900000|2022-04-29 20:08:20|35894.9|35844.9|35892|35842|35894.9|35844.9|35887.7|35837.7|9
1651262910000|2022-04-29 20:08:30|35891.3|35841.3|35889.8|35839.8|35891.5|35841.5|35887.9|35837.9|10
1651262920000|2022-04-29 20:08:40|35892.3|35842.3|35897.8|35847.8|35899.9|35849.9|35892.3|35842.3|13
1651262930000|2022-04-29 20:08:50|35897.1|35847.1|35892.8|35842.8|35897.1|35847.1|35892|35842|8
1651262940000|2022-04-29 20:09:00|35893|35843|35889.2|35839.2|35894.3|35844.3|35889.2|35839.2|11
1651262950000|2022-04-29 20:09:10|35893.4|35843.4|35888.8|35838.8|35893.4|35843.4|35888.8|35838.8|6
1651262960000|2022-04-29 20:09:20|35891.3|35841.3|35896.2|35846.2|35896.7|35846.7|35887.3|35837.3|14
1651262970000|2022-04-29 20:09:30|35896.7|35846.7|35893.5|35843.5|35899.6|35849.6|35893.1|35843.1|15
1651262980000|2022-04-29 20:09:40|35890.4|35840.4|35891.6|35841.6|35896.1|35846.1|35890.3|35840.3|9
1651262990000|2022-04-29 20:09:50|35895.5|35845.5|35894.9|35844.9|35898.6|35848.6|35892.5|35842.5|16
1651263000000|2022-04-29 20:10:00|35895.5|35845.5|35895.5|35845.5|35897.1|35847.1|35891.2|35841.2|11
1651263010000|2022-04-29 20:10:10|35892.1|35842.1|35896.7|35846.7|35900.8|35850.8|35892.1|35842.1|9
1651263020000|2022-04-29 20:10:20|35895.6|35845.6|35895.9|35845.9|35897.6|35847.6|35894|35844|11
1651263030000|2022-04-29 20:10:30|35895.7|35845.7|35893.2|35843.2|35895.9|35845.9|35893|35843|10
1651263040000|2022-04-29 20:10:40|35892.9|35842.9|35897.7|35847.7|35898.2|35848.2|35892.9|35842.9|10
1651263050000|2022-04-29 20:10:50|35898.2|35848.2|35898.6|35848.6|35898.6|35848.6|35897.5|35847.5|8
1651263060000|2022-04-29 20:11:00|35899.7|35849.7|35898.3|35848.3|35901.5|35851.5|35895.1|35845.1|16
1651263070000|2022-04-29 20:11:10|35898.8|35848.8|35890.8|35840.8|35898.8|35848.8|35890.4|35840.4|14
1651263080000|2022-04-29 20:11:20|35891.2|35841.2|35887.8|35837.8|35893.5|35843.5|35882.1|35832.1|15
1651263090000|2022-04-29 20:11:30|35888.8|35838.8|35883.9|35833.9|35893|35843|35881.6|35831.6|18
1651263100000|2022-04-29 20:11:40|35884.1|35834.1|35882.5|35832.5|35885.2|35835.2|35882.5|35832.5|15
1651263110000|2022-04-29 20:11:50|35883.2|35833.2|35882.3|35832.3|35883.5|35833.5|35882.3|35832.3|8
1651263120000|2022-04-29 20:12:00|35883.5|35833.5|35892.4|35842.4|35892.9|35842.9|35883.5|35833.5|5
1651263130000|2022-04-29 20:12:10|35887|35837|35887.3|35837.3|35887.4|35837.4|35883.2|35833.2|11
1651263140000|2022-04-29 20:12:20|35892.2|35842.2|35886.9|35836.9|35895.2|35845.2|35885.7|35835.7|14
1651263150000|2022-04-29 20:12:30|35887|35837|35888.4|35838.4|35889.5|35839.5|35884.8|35834.8|14
1651263160000|2022-04-29 20:12:40|35890.5|35840.5|35886.2|35836.2|35892.7|35842.7|35886.2|35836.2|11
1651263170000|2022-04-29 20:12:50|35886.5|35836.5|35884.9|35834.9|35886.5|35836.5|35883.8|35833.8|9
1651263180000|2022-04-29 20:13:00|35884.4|35834.4|35893.4|35843.4|35893.7|35843.7|35884.4|35834.4|9
1651263190000|2022-04-29 20:13:10|35892.3|35842.3|35884.1|35834.1|35892.3|35842.3|35884.1|35834.1|6
1651263200000|2022-04-29 20:13:20|35884.2|35834.2|35888.4|35838.4|35892.5|35842.5|35884.2|35834.2|10
1651263210000|2022-04-29 20:13:30|35889.1|35839.1|35887.2|35837.2|35889.1|35839.1|35886.6|35836.6|10
1651263220000|2022-04-29 20:13:40|35886.2|35836.2|35889|35839|35891.7|35841.7|35886.2|35836.2|5
1651263230000|2022-04-29 20:13:50|35888.1|35838.1|35887|35837|35888.1|35838.1|35887|35837|2
1651263240000|2022-04-29 20:14:00|35885.9|35835.9|35892.8|35842.8|35903|35866.3|35885.5|35835.5|21
1651263250000|2022-04-29 20:14:10|35890.9|35840.9|35893.5|35843.5|35896.9|35846.9|35890.9|35840.9|11
1651263260000|2022-04-29 20:14:20|35895.4|35845.4|35890.3|35840.3|35895.4|35845.4|35888.9|35838.9|10
1651263270000|2022-04-29 20:14:30|35890.4|35840.4|35897|35847|35897|35847|35889.2|35839.2|6
1651263280000|2022-04-29 20:14:40|35895.7|35845.7|35890.6|35840.6|35895.9|35845.9|35890.6|35840.6|7
1651263290000|2022-04-29 20:14:50|35888.5|35838.5|35887.5|35837.5|35889.3|35839.3|35887.1|35837.1|9
1651263300000|2022-04-29 20:15:00|35886.6|35836.6|35888.4|35838.4|35888.4|35838.4|35886.6|35836.6|13
1651263310000|2022-04-29 20:15:10|35888|35838|35892.7|35842.7|35898.6|35848.6|35888|35838|8
1651263320000|2022-04-29 20:15:20|35892.3|35842.3|35890.3|35840.3|35892.3|35842.3|35888.9|35838.9|7
1651263330000|2022-04-29 20:15:30|35888.5|35838.5|35889.1|35839.1|35891.2|35841.2|35888.5|35838.5|6
1651263340000|2022-04-29 20:15:40|35898.5|35848.5|35890.8|35840.8|35899.7|35849.7|35890.8|35840.8|12
1651263350000|2022-04-29 20:15:50|35891.3|35841.3|35891.7|35841.7|35898|35848|35889.5|35839.5|12
1651263360000|2022-04-29 20:16:00|35891.2|35841.2|35888|35838|35891.2|35841.2|35888|35838|12
1651263370000|2022-04-29 20:16:10|35888.4|35838.4|35887.5|35837.5|35888.5|35838.5|35887.3|35837.3|6
1651263380000|2022-04-29 20:16:20|35897.4|35847.4|35891.2|35841.2|35897.4|35847.4|35891.2|35841.2|4
1651263390000|2022-04-29 20:16:30|35889.2|35839.2|35894.6|35844.6|35897.3|35847.3|35889.1|35839.1|7
1651263400000|2022-04-29 20:16:40|35894.7|35844.7|35887|35837|35894.7|35844.7|35887|35837|5
1651263410000|2022-04-29 20:16:50|35887.9|35837.9|35894.1|35844.1|35894.5|35844.5|35887.9|35837.9|4
1651263420000|2022-04-29 20:17:00|35891.1|35841.1|35894.3|35844.3|35894.3|35844.3|35886.5|35836.5|11
1651263430000|2022-04-29 20:17:10|35894.1|35844.1|35889.4|35839.4|35894.3|35844.3|35889.4|35839.4|5
1651263440000|2022-04-29 20:17:20|35890.3|35840.3|35896.8|35846.8|35896.8|35846.8|35887.7|35837.7|7
1651263450000|2022-04-29 20:17:30|35898|35848|35888.8|35838.8|35898|35848|35888.8|35838.8|4
1651263460000|2022-04-29 20:17:40|35887|35837|35898|35848|35898|35848|35885.7|35835.7|4
1651263470000|2022-04-29 20:17:50|35894.3|35844.3|35888.3|35838.3|35894.3|35844.3|35888.3|35838.3|6
1651263480000|2022-04-29 20:18:00|35888.8|35838.8|35894.5|35844.5|35894.5|35844.5|35887.4|35837.4|4
1651263490000|2022-04-29 20:18:10|35894|35844|35879.7|35829.7|35896.8|35846.8|35877.4|35827.4|9
1651263500000|2022-04-29 20:18:20|35881.3|35831.3|35880.9|35830.9|35881.5|35831.5|35877.3|35827.3|8
1651263510000|2022-04-29 20:18:30|35889.8|35839.8|35881.6|35831.6|35889.8|35839.8|35881.6|35831.6|6
1651263520000|2022-04-29 20:18:40|35880.9|35830.9|35887.2|35837.2|35889.9|35839.9|35880.9|35830.9|7
1651263530000|2022-04-29 20:18:50|35884.2|35834.2|35882.6|35832.6|35884.6|35834.6|35882.5|35832.5|7
1651263540000|2022-04-29 20:19:00|35882.5|35832.5|35884|35834|35886.7|35836.7|35882.5|35832.5|11
1651263550000|2022-04-29 20:19:10|35883.4|35833.4|35882.6|35832.6|35883.4|35833.4|35874.1|35824.1|23
1651263560000|2022-04-29 20:19:20|35881.8|35831.8|35881.7|35831.7|35887.5|35837.5|35880.1|35830.1|11
1651263570000|2022-04-29 20:19:30|35884.2|35834.2|35880.7|35830.7|35884.7|35834.7|35880.4|35830.4|9
1651263580000|2022-04-29 20:19:40|35879.4|35829.4|35881.3|35831.3|35881.7|35831.7|35878.9|35828.9|10
1651263590000|2022-04-29 20:19:50|35880.2|35830.2|35878.8|35828.8|35880.2|35830.2|35877.5|35827.5|5
1651263600000|2022-04-29 20:20:00|35881.2|35831.2|35879.5|35829.5|35881.2|35831.2|35877.5|35827.5|6
1651263610000|2022-04-29 20:20:10|35878.3|35828.3|35881.1|35831.1|35882|35832|35878.3|35828.3|6
1651263620000|2022-04-29 20:20:20|35879.2|35829.2|35879.4|35829.4|35880.4|35830.4|35879.1|35829.1|7
1651263630000|2022-04-29 20:20:30|35882|35832|35881|35831|35882.7|35832.7|35881|35831|3
1651263640000|2022-04-29 20:20:40|35880.3|35830.3|35879.2|35829.2|35880.7|35830.7|35879.2|35829.2|5
1651263650000|2022-04-29 20:20:50|35882.7|35832.7|35880.1|35830.1|35882.7|35832.7|35880.1|35830.1|4
1651263660000|2022-04-29 20:21:00|35880.5|35830.5|35880.5|35830.5|35880.5|35830.5|35880.5|35830.5|1
1651263670000|2022-04-29 20:21:10|35880.8|35830.8|35880.5|35830.5|35882.6|35832.6|35880.5|35830.5|6
1651263680000|2022-04-29 20:21:20|35881.4|35831.4|35880.5|35830.5|35881.4|35831.4|35880.5|35830.5|3
1651263690000|2022-04-29 20:21:30|35881.3|35831.3|35879.4|35829.4|35881.3|35831.3|35879.3|35829.3|3
1651263700000|2022-04-29 20:21:40|35882.4|35832.4|35883.4|35833.4|35883.4|35833.4|35882.4|35832.4|2
1651263710000|2022-04-29 20:21:50|35880.4|35830.4|35880.8|35830.8|35880.8|35830.8|35880.4|35830.4|2
1651263720000|2022-04-29 20:22:00|35882.5|35832.5|35868.7|35818.7|35883.2|35833.2|35868.7|35818.7|10
1651263730000|2022-04-29 20:22:10|35868.6|35818.6|35873.2|35823.2|35873.2|35823.2|35868.5|35818.5|9
1651263740000|2022-04-29 20:22:20|35876.6|35826.6|35874.1|35824.1|35876.6|35826.6|35870.4|35820.4|9
1651263750000|2022-04-29 20:22:30|35873.1|35823.1|35868|35818|35878.5|35828.5|35866|35816|16
1651263760000|2022-04-29 20:22:40|35864.9|35814.9|35868.8|35818.8|35870.5|35820.5|35864.9|35814.9|8
1651263770000|2022-04-29 20:22:50|35871.5|35821.5|35870.5|35820.5|35871.9|35821.9|35868.8|35818.8|8
1651263780000|2022-04-29 20:23:00|35867.4|35817.4|35868.8|35818.8|35870.3|35820.3|35867.4|35817.4|6
1651263790000|2022-04-29 20:23:10|35870.7|35820.7|35872.2|35822.2|35872.2|35822.2|35870.6|35820.6|6
1651263800000|2022-04-29 20:23:20|35870.6|35820.6|35870|35820|35872.2|35822.2|35868.7|35818.7|8
1651263810000|2022-04-29 20:23:30|35869.1|35819.1|35871.9|35821.9|35871.9|35821.9|35869.1|35819.1|5
1651263820000|2022-04-29 20:23:40|35872.2|35822.2|35868.8|35818.8|35874.1|35824.1|35868.4|35818.4|7
1651263830000|2022-04-29 20:23:50|35870.2|35820.2|35870.8|35820.8|35874.9|35824.9|35869.6|35819.6|12
1651263840000|2022-04-29 20:24:00|35869.7|35819.7|35869.5|35819.5|35870.8|35820.8|35867.8|35817.8|7
1651263850000|2022-04-29 20:24:10|35868.8|35818.8|35870.4|35820.4|35870.4|35820.4|35868.4|35818.4|6
1651263860000|2022-04-29 20:24:20|35870.2|35820.2|35869.7|35819.7|35873.7|35823.7|35869.7|35819.7|3
1651263870000|2022-04-29 20:24:30|35872.4|35822.4|35868.3|35818.3|35873.4|35823.4|35867.8|35817.8|6
1651263880000|2022-04-29 20:24:40|35871.7|35821.7|35870.9|35820.9|35871.7|35821.7|35869.4|35819.4|5
1651263890000|2022-04-29 20:24:50|35873.2|35823.2|35870.2|35820.2|35873.2|35823.2|35867.9|35817.9|6
1651263900000|2022-04-29 20:25:00|35869.2|35819.2|35872.8|35822.8|35872.8|35822.8|35869.2|35819.2|8
1651263910000|2022-04-29 20:25:10|35871.5|35821.5|35873.6|35823.6|35873.6|35823.6|35866.5|35816.5|6
1651263920000|2022-04-29 20:25:20|35869.5|35819.5|35872.4|35822.4|35872.4|35822.4|35869.5|35819.5|4
1651263930000|2022-04-29 20:25:30|35872.5|35822.5|35871.9|35821.9|35872.5|35822.5|35863.4|35813.4|9
1651263940000|2022-04-29 20:25:40|35873.2|35823.2|35872.2|35822.2|35873.2|35823.2|35871.3|35821.3|7
1651263950000|2022-04-29 20:25:50|35873.5|35823.5|35869.9|35819.9|35873.5|35823.5|35866.1|35816.1|9
1651263960000|2022-04-29 20:26:00|35871.4|35821.4|35871.9|35821.9|35873.3|35823.3|35871.2|35821.2|6
1651263970000|2022-04-29 20:26:10|35872.6|35822.6|35874.7|35824.7|35874.7|35824.7|35859.9|35809.9|7
1651263980000|2022-04-29 20:26:20|35871.5|35821.5|35869.9|35819.9|35871.5|35821.5|35862.9|35812.9|11
1651263990000|2022-04-29 20:26:30|35864.7|35814.7|35871.9|35821.9|35871.9|35821.9|35864.7|35814.7|7
1651264000000|2022-04-29 20:26:40|35870.7|35820.7|35870.7|35820.7|35874|35824|35870.2|35820.2|12
1651264010000|2022-04-29 20:26:50|35871.8|35821.8|35868.9|35818.9|35877.9|35827.9|35867|35817|10
1651264020000|2022-04-29 20:27:00|35869|35819|35870.7|35820.7|35874|35824|35869|35819|11
1651264030000|2022-04-29 20:27:10|35871.8|35821.8|35869.2|35819.2|35872.4|35822.4|35866.7|35816.7|4
1651264040000|2022-04-29 20:27:20|35870.6|35820.6|35871.8|35821.8|35874.2|35824.2|35866.8|35816.8|9
1651264050000|2022-04-29 20:27:30|35874.2|35824.2|35870|35820|35874.2|35824.2|35866.6|35816.6|8
1651264060000|2022-04-29 20:27:40|35869.9|35819.9|35869.9|35819.9|35871.6|35821.6|35868.7|35818.7|4
1651264070000|2022-04-29 20:27:50|35871.6|35821.6|35872.6|35822.6|35874.1|35824.1|35871.6|35821.6|8
1651264080000|2022-04-29 20:28:00|35874|35824|35871.5|35821.5|35878.7|35828.7|35868.5|35818.5|10
1651264090000|2022-04-29 20:28:10|35875.7|35825.7|35873.1|35823.1|35876.2|35826.2|35872.1|35822.1|4
1651264100000|2022-04-29 20:28:20|35872.8|35822.8|35872.1|35822.1|35874.5|35824.5|35872.1|35822.1|3
1651264110000|2022-04-29 20:28:30|35873.1|35823.1|35870.4|35820.4|35873.1|35823.1|35867.8|35817.8|4
1651264120000|2022-04-29 20:28:40|35872.2|35822.2|35871.3|35821.3|35872.2|35822.2|35868.8|35818.8|4
1651264130000|2022-04-29 20:28:50|35871|35821|35872.9|35822.9|35873.2|35823.2|35871|35821|5
1651264140000|2022-04-29 20:29:00|35875.2|35825.2|35867.6|35817.6|35875.2|35825.2|35867.6|35817.6|12
1651264150000|2022-04-29 20:29:10|35870.3|35820.3|35872.3|35822.3|35874.7|35824.7|35867.6|35817.6|8
1651264160000|2022-04-29 20:29:20|35874|35824|35868.2|35818.2|35874.9|35824.9|35863.8|35813.8|7
1651264170000|2022-04-29 20:29:30|35867.2|35817.2|35868.2|35818.2|35870.1|35820.1|35866.7|35816.7|7
1651264180000|2022-04-29 20:29:40|35870.1|35820.1|35872.2|35822.2|35872.2|35822.2|35869.3|35819.3|10
1651264190000|2022-04-29 20:29:50|35866.9|35816.9|35868.8|35818.8|35868.8|35818.8|35866.9|35816.9|6
1651264200000|2022-04-29 20:30:00|35869.4|35819.4|35882.2|35832.2|35921|35832.2|35869.4|35797.6|32
1651264210000|2022-04-29 20:30:10|35880|35830|35880.1|35830.1|35918.2|35835.6|35870.9|35797.7|15
1651264220000|2022-04-29 20:30:20|35905|35808.3|35882|35832|35920.5|35834.8|35880.5|35801.1|11
1651264230000|2022-04-29 20:30:30|35882.3|35832.3|35881|35831|35904.8|35834.9|35879.4|35814.4|15
1651264240000|2022-04-29 20:30:40|35881.3|35831.3|35906.6|35815.3|35906.6|35833.7|35881.3|35814.2|6
1651264250000|2022-04-29 20:30:50|35884.3|35834.3|35881.4|35831.4|35884.3|35834.3|35881.3|35831.3|9
1651264260000|2022-04-29 20:31:00|35881.7|35831.7|35924.5|35804.5|35924.5|35831.7|35877.6|35804.5|14
1651264270000|2022-04-29 20:31:10|35883.4|35833.4|35880.6|35830.6|35913.5|35835|35870|35810.7|16
1651264280000|2022-04-29 20:31:20|35881.8|35831.8|35883.2|35833.2|35918.3|35833.4|35881.7|35798.7|17
1651264290000|2022-04-29 20:31:30|35879.4|35829.4|35879.2|35829.2|35881.9|35831.9|35878|35828|13
1651264300000|2022-04-29 20:31:40|35879.7|35829.7|35879.6|35829.6|35881.2|35831.2|35878.4|35828.4|11
1651264310000|2022-04-29 20:31:50|35879.3|35829.3|35879.6|35829.6|35880.3|35830.3|35878.8|35828.8|9
1651264320000|2022-04-29 20:32:00|35879.9|35829.9|35870.7|35820.7|35890|35829.9|35861.3|35804|21
1651264330000|2022-04-29 20:32:10|35870.5|35820.5|35868.1|35818.1|35897|35822.6|35868.1|35800.4|18
1651264340000|2022-04-29 20:32:20|35867.9|35817.9|35867.5|35817.5|35868.8|35818.8|35866.4|35816.4|16
1651264350000|2022-04-29 20:32:30|35867.4|35817.4|35868.9|35818.9|35870.4|35820.4|35866.4|35816.4|16
1651264360000|2022-04-29 20:32:40|35869|35819|35869|35819|35869.9|35819.9|35866.1|35816.1|14
1651264370000|2022-04-29 20:32:50|35866.8|35816.8|35867|35817|35868|35818|35866.8|35816.8|11
1651264380000|2022-04-29 20:33:00|35866.5|35816.5|35866.9|35816.9|35866.9|35816.9|35866.1|35816.1|11
1651264390000|2022-04-29 20:33:10|35867.8|35817.8|35865.4|35815.4|35867.8|35817.8|35863.9|35813.9|13
1651264400000|2022-04-29 20:33:20|35865.8|35815.8|35865.6|35815.6|35866.9|35816.9|35865.4|35815.4|7
1651264410000|2022-04-29 20:33:30|35865.1|35815.1|35869|35819|35869|35819|35865.1|35815.1|11
1651264420000|2022-04-29 20:33:40|35868.7|35818.7|35870.4|35820.4|35870.6|35820.6|35868.3|35818.3|8
1651264430000|2022-04-29 20:33:50|35871.1|35821.1|35868.8|35818.8|35871.1|35821.1|35868.8|35818.8|8
1651264440000|2022-04-29 20:34:00|35872.8|35822.8|35868.9|35818.9|35872.8|35822.8|35866.6|35816.6|11
1651264450000|2022-04-29 20:34:10|35869|35819|35868.9|35818.9|35869|35819|35867|35817|25
1651264460000|2022-04-29 20:34:20|35868.7|35818.7|35873.7|35823.7|35873.7|35823.7|35868|35818|12
1651264470000|2022-04-29 20:34:30|35872.5|35822.5|35872.3|35822.3|35874|35824|35872.3|35822.3|10
1651264480000|2022-04-29 20:34:40|35873.3|35823.3|35876.5|35826.5|35876.6|35826.6|35872.8|35822.8|11
1651264490000|2022-04-29 20:34:50|35876.6|35826.6|35876.6|35826.6|35878.9|35828.9|35876.4|35826.4|10
1651264500000|2022-04-29 20:35:00|35876.7|35826.7|35876.8|35826.8|35879.2|35829.2|35876.2|35826.2|6
1651264510000|2022-04-29 20:35:10|35874.5|35824.5|35873.6|35823.6|35874.5|35824.5|35873.5|35823.5|4
1651264520000|2022-04-29 20:35:20|35874.4|35824.4|35873.3|35823.3|35875.1|35825.1|35872.5|35822.5|7
1651264530000|2022-04-29 20:35:30|35872.6|35822.6|35872.2|35822.2|35872.6|35822.6|35872.2|35822.2|6
1651264540000|2022-04-29 20:35:40|35872.3|35822.3|35873.8|35823.8|35874.3|35824.3|35872.3|35822.3|7
1651264550000|2022-04-29 20:35:50|35873.7|35823.7|35872.3|35822.3|35873.7|35823.7|35872.3|35822.3|6
1651264560000|2022-04-29 20:36:00|35872.2|35822.2|35872|35822|35872.2|35822.2|35871.4|35821.4|8
1651264570000|2022-04-29 20:36:10|35872.1|35822.1|35871.9|35821.9|35872.2|35822.2|35871.9|35821.9|3
1651264580000|2022-04-29 20:36:20|35872.1|35822.1|35873|35823|35873|35823|35871.5|35821.5|7
1651264590000|2022-04-29 20:36:30|35872.9|35822.9|35872.3|35822.3|35872.9|35822.9|35872.3|35822.3|3
1651264600000|2022-04-29 20:36:40|35872|35822|35873.3|35823.3|35873.3|35823.3|35872|35822|4
1651264610000|2022-04-29 20:36:50|35872.4|35822.4|35873.2|35823.2|35873.2|35823.2|35872.4|35822.4|3
1651264620000|2022-04-29 20:37:00|35871.1|35821.1|35872.1|35822.1|35872.5|35822.5|35871.1|35821.1|8
1651264630000|2022-04-29 20:37:10|35872|35822|35876.3|35826.3|35876.3|35826.3|35872|35822|3
1651264640000|2022-04-29 20:37:20|35878.5|35828.5|35872.7|35822.7|35878.5|35828.5|35870.5|35820.5|5
1651264650000|2022-04-29 20:37:30|35872|35822|35872.3|35822.3|35876.1|35826.1|35871.3|35821.3|8
1651264660000|2022-04-29 20:37:40|35873.9|35823.9|35873.1|35823.1|35873.9|35823.9|35871.7|35821.7|4
1651264670000|2022-04-29 20:37:50|35871.7|35821.7|35871.5|35821.5|35872.5|35822.5|35871.5|35821.5|5
1651264680000|2022-04-29 20:38:00|35872.2|35822.2|35872.2|35822.2|35873.5|35823.5|35872.1|35822.1|7
1651264690000|2022-04-29 20:38:10|35873.5|35823.5|35871.2|35821.2|35873.5|35823.5|35870.8|35820.8|11
1651264700000|2022-04-29 20:38:20|35871.6|35821.6|35872.4|35822.4|35895.2|35822.7|35871.4|35806.5|5
1651264710000|2022-04-29 20:38:30|35870.7|35820.7|35874.2|35824.2|35874.2|35824.2|35870.7|35820.7|6
1651264720000|2022-04-29 20:38:40|35877.1|35827.1|35872|35822|35877.1|35827.1|35871.5|35821.5|5
1651264730000|2022-04-29 20:38:50|35874.2|35824.2|35870.5|35820.5|35874.2|35824.2|35870.5|35820.5|9
1651264740000|2022-04-29 20:39:00|35872.7|35822.7|35869.6|35819.6|35872.7|35822.7|35869.6|35819.6|11
1651264750000|2022-04-29 20:39:10|35871|35821|35869.4|35819.4|35871.2|35821.2|35868.4|35818.4|7
1651264760000|2022-04-29 20:39:20|35869.3|35819.3|35869|35819|35871.4|35821.4|35869|35819|9
1651264770000|2022-04-29 20:39:30|35869.1|35819.1|35874.3|35824.3|35874.4|35824.4|35868.9|35818.9|13
1651264780000|2022-04-29 20:39:40|35874|35824|35875.1|35825.1|35875.1|35825.1|35873.8|35823.8|5
1651264790000|2022-04-29 20:39:50|35875.2|35825.2|35875.1|35825.1|35876.3|35826.3|35874.1|35824.1|8
1651264800000|2022-04-29 20:40:00|35875.2|35825.2|35876.1|35826.1|35895.4|35827|35875.2|35809.3|10
1651264810000|2022-04-29 20:40:10|35876.2|35826.2|35879.6|35829.6|35879.7|35829.7|35876.2|35826.2|10
1651264820000|2022-04-29 20:40:20|35879.7|35829.7|35881.7|35831.7|35881.7|35831.7|35879.6|35829.6|5
1651264830000|2022-04-29 20:40:30|35881.8|35831.8|35880|35830|35881.8|35831.8|35879.9|35829.9|10
1651264840000|2022-04-29 20:40:40|35880.1|35830.1|35880|35830|35880.7|35830.7|35880|35830|5
1651264850000|2022-04-29 20:40:50|35880.1|35830.1|35881.8|35831.8|35882|35832|35880.1|35830.1|9
1651264860000|2022-04-29 20:41:00|35881.7|35831.7|35882.1|35832.1|35882.1|35832.1|35881.7|35831.7|5
1651264870000|2022-04-29 20:41:10|35882.4|35832.4|35882.2|35832.2|35883.2|35833.2|35882.1|35832.1|4
1651264880000|2022-04-29 20:41:20|35882.1|35832.1|35882.1|35832.1|35910|35833.2|35881.1|35824|11
1651264890000|2022-04-29 20:41:30|35883.7|35833.7|35881.6|35831.6|35910.6|35836.4|35881.6|35822.4|16
1651264900000|2022-04-29 20:41:40|35883.4|35833.4|35881.4|35831.4|35907.4|35835.8|35881.4|35821.7|10
1651264910000|2022-04-29 20:41:50|35880.5|35830.5|35880.2|35830.2|35881|35831|35879.6|35829.6|10
1651264920000|2022-04-29 20:42:00|35881.8|35831.8|35881.7|35831.7|35904.6|35832.3|35879.8|35812.7|13
1651264930000|2022-04-29 20:42:10|35883.2|35833.2|35880.9|35830.9|35903|35833.8|35880.9|35815.5|8
1651264940000|2022-04-29 20:42:20|35881.9|35831.9|35881.2|35831.2|35907.2|35833.4|35881.2|35812|9
1651264950000|2022-04-29 20:42:30|35880.9|35830.9|35877.5|35827.5|35904.4|35833.1|35877.5|35814.2|9
1651264960000|2022-04-29 20:42:40|35877.3|35827.3|35876.1|35826.1|35879|35829|35876.1|35826.1|9
1651264970000|2022-04-29 20:42:50|35874.4|35824.4|35873.8|35823.8|35875.7|35825.7|35873.8|35823.8|5
1651264980000|2022-04-29 20:43:00|35873.6|35823.6|35876.4|35826.4|35876.4|35826.4|35873.6|35823.6|4
1651264990000|2022-04-29 20:43:10|35875.9|35825.9|35873.3|35823.3|35875.9|35825.9|35873.2|35823.2|4
1651265000000|2022-04-29 20:43:20|35875.4|35825.4|35873.3|35823.3|35876|35826|35873.3|35823.3|5
1651265010000|2022-04-29 20:43:30|35872.9|35822.9|35873.8|35823.8|35875|35825|35872.6|35822.6|10
1651265020000|2022-04-29 20:43:40|35873.2|35823.2|35875.2|35825.2|35875.2|35825.2|35873.1|35823.1|9
1651265030000|2022-04-29 20:43:50|35876.2|35826.2|35873.2|35823.2|35876.2|35826.2|35872.1|35822.1|14
1651265040000|2022-04-29 20:44:00|35874.3|35824.3|35873.5|35823.5|35899.7|35827|35872.2|35804.6|15
1651265050000|2022-04-29 20:44:10|35873.4|35823.4|35874.1|35824.1|35874.1|35824.1|35872.9|35822.9|8
1651265060000|2022-04-29 20:44:20|35893.1|35807.5|35873.3|35823.3|35893.6|35825|35873.1|35807.5|8
1651265070000|2022-04-29 20:44:30|35874.3|35824.3|35872.7|35822.7|35875|35825|35872.3|35822.3|8
1651265080000|2022-04-29 20:44:40|35872.5|35822.5|35871.4|35821.4|35872.8|35822.8|35871.4|35821.4|10
1651265090000|2022-04-29 20:44:50|35871.8|35821.8|35872.4|35822.4|35872.4|35822.4|35871.3|35821.3|8
1651265100000|2022-04-29 20:45:00|35902.4|35815.8|35908.9|35814.9|35910.8|35836.2|35886.2|35813.7|31
1651265110000|2022-04-29 20:45:10|35908.7|35816.2|35912.4|35807.6|35913|35817.1|35907.3|35805.6|28
1651265120000|2022-04-29 20:45:20|35912.5|35806.2|35912.2|35807.8|35914.5|35807.8|35912.2|35803.9|31
1651265130000|2022-04-29 20:45:30|35912.3|35806.5|35912.8|35807.6|35913.9|35807.9|35912.1|35806.5|30
1651265140000|2022-04-29 20:45:40|35912.5|35808|35911.2|35806.4|35913.8|35808|35910.5|35802.7|29
1651265150000|2022-04-29 20:45:50|35912.6|35805.3|35919.1|35799.1|35919.1|35806.4|35910.8|35798.3|20
1651265160000|2022-04-29 20:46:00|35917.3|35797.3|35909.6|35806.4|35923.2|35810.7|35905.6|35797.3|35
1651265170000|2022-04-29 20:46:10|35910.6|35806.2|35910.6|35804.7|35911|35810.9|35905.5|35803.7|34
1651265180000|2022-04-29 20:46:20|35910.1|35805.9|35908.6|35804.8|35910.6|35810.3|35906.1|35802.8|35
1651265190000|2022-04-29 20:46:30|35908.5|35803.6|35908.6|35803.7|35910|35806.1|35906|35802.6|22
1651265200000|2022-04-29 20:46:40|35909.7|35803.8|35910.3|35803.5|35910.3|35805.3|35908|35801.8|30
1651265210000|2022-04-29 20:46:50|35910.4|35805|35910.4|35804.3|35911.8|35805.7|35909.2|35802.9|23
1651265220000|2022-04-29 20:47:00|35911.8|35803.4|35910.6|35805.2|35912.9|35805.2|35910.6|35802.4|33
1651265230000|2022-04-29 20:47:10|35910.7|35804.9|35911.8|35804.4|35912.8|35805.2|35910.5|35803|27
1651265240000|2022-04-29 20:47:20|35912|35803.3|35917.8|35799.2|35918.3|35804.7|35911.8|35796.8|28
1651265250000|2022-04-29 20:47:30|35918.2|35798.2|35922|35802|35922.3|35802.3|35916.8|35796.8|23
1651265260000|2022-04-29 20:47:40|35921.9|35801.9|35921.9|35802.5|35923.9|35805|35918.6|35801.9|27
1651265270000|2022-04-29 20:47:50|35918.9|35805.7|35919.9|35809.5|35925.5|35809.5|35918.5|35801.9|28
1651265280000|2022-04-29 20:48:00|35925.2|35805.2|35923.5|35803.6|35925.9|35809.5|35919.8|35803.5|28
1651265290000|2022-04-29 20:48:10|35923.3|35804.2|35919.9|35809.5|35925.4|35809.6|35919.8|35802.9|26
1651265300000|2022-04-29 20:48:20|35919.8|35809.4|35917.5|35810.6|35922.6|35810.8|35917.5|35803.3|24
1651265310000|2022-04-29 20:48:30|35917.8|35810.7|35925.7|35807.3|35925.7|35810.7|35917.8|35803.8|24
1651265320000|2022-04-29 20:48:40|35926.4|35806.7|35924.5|35807.6|35927.8|35815.6|35915|35806.1|34
1651265330000|2022-04-29 20:48:50|35924.3|35813.1|35926|35806|35927.5|35817.2|35917.1|35805.3|26
1651265340000|2022-04-29 20:49:00|35927.1|35807.1|35924.1|35805.1|35927.1|35809.8|35918|35804|30
1651265350000|2022-04-29 20:49:10|35924|35804.8|35918.4|35798.4|35925.5|35805.5|35917.1|35797.1|27
1651265360000|2022-04-29 20:49:20|35918.5|35798.5|35918.8|35798.8|35918.9|35798.9|35915.9|35796.3|18
1651265370000|2022-04-29 20:49:30|35918.4|35798.4|35917.1|35798.3|35919.3|35802.9|35913.2|35797.6|28
1651265380000|2022-04-29 20:49:40|35917|35797.8|35921.1|35801.1|35921.3|35801.3|35916.9|35797|25
1651265390000|2022-04-29 20:49:50|35921|35801|35921|35801|35921.2|35801.2|35919.2|35799.3|30
1651265400000|2022-04-29 20:50:00|35921.2|35801.2|35928.6|35812.7|35930.1|35817.7|35920.1|35800.1|34
1651265410000|2022-04-29 20:50:10|35927.3|35817.7|35925.6|35810.3|35928.9|35817.7|35925.5|35808.6|15
1651265420000|2022-04-29 20:50:20|35925.2|35810.2|35930.8|35810.8|35930.9|35811.4|35925.1|35810.1|16
1651265430000|2022-04-29 20:50:30|35931.9|35811.9|35932.7|35812.7|35936.9|35816.9|35931.9|35811.9|17
1651265440000|2022-04-29 20:50:40|35932.5|35812.5|35930.5|35810.5|35938.4|35818.4|35930.4|35810.4|17
1651265450000|2022-04-29 20:50:50|35932.8|35812.8|35934.8|35814.8|35934.8|35814.8|35931.6|35811.6|13
1651265460000|2022-04-29 20:51:00|35934.4|35814.4|35934.3|35814.3|35934.4|35814.4|35928.9|35808.9|21
1651265470000|2022-04-29 20:51:10|35934|35814|35933.3|35813.3|35934.1|35814.3|35925.3|35809.1|10
1651265480000|2022-04-29 20:51:20|35933.4|35813.4|35933.1|35813.1|35933.6|35813.6|35929.8|35809.8|10
1651265490000|2022-04-29 20:51:30|35934.1|35814.1|35933.6|35813.6|35934.1|35814.1|35932.4|35812.4|7
1651265500000|2022-04-29 20:51:40|35933.7|35813.7|35933.4|35813.4|35933.8|35813.8|35930.3|35810.4|11
1651265510000|2022-04-29 20:51:50|35933.1|35813.1|35932.1|35812.1|35935.1|35815.1|35932.1|35812.1|7
1651265520000|2022-04-29 20:52:00|35932.8|35812.8|35931.3|35811.3|35933.1|35813.1|35929.2|35809.2|12
1651265530000|2022-04-29 20:52:10|35931|35811|35932.7|35812.7|35932.7|35812.7|35930.7|35810.7|8
1651265540000|2022-04-29 20:52:20|35932.8|35812.8|35931.9|35811.9|35933.1|35813.1|35931.7|35811.7|8
1651265550000|2022-04-29 20:52:30|35931.8|35811.8|35934.7|35814.7|35934.7|35814.7|35931.8|35811.8|8
1651265560000|2022-04-29 20:52:40|35934.8|35814.8|35936.4|35816.4|35936.4|35816.4|35934.8|35814.8|7
1651265570000|2022-04-29 20:52:50|35935.5|35815.5|35936|35816|35936.7|35816.7|35934.8|35814.8|15
1651265580000|2022-04-29 20:53:00|35937.2|35817.2|35940.2|35820.2|35940.2|35820.2|35936.2|35816.2|17
1651265590000|2022-04-29 20:53:10|35925.1|35805.1|35944.1|35824.1|35950|35830|35925.1|35805.1|17
1651265600000|2022-04-29 20:53:20|35941.3|35821.3|35940.4|35820.4|35944.9|35824.9|35935.7|35815.7|19
1651265610000|2022-04-29 20:53:30|35940.5|35820.5|35932.9|35812.9|35940.5|35820.5|35932.9|35812.9|15
1651265620000|2022-04-29 20:53:40|35934.8|35814.8|35939.4|35819.4|35940.4|35820.4|35934.8|35814.8|13
1651265630000|2022-04-29 20:53:50|35939|35819|35938|35818|35939.3|35819.3|35936.7|35816.7|13
1651265640000|2022-04-29 20:54:00|35939|35819|35937.5|35817.5|35940.4|35820.4|35937.2|35817.2|16
1651265650000|2022-04-29 20:54:10|35938.5|35818.5|35937.9|35817.9|35940.5|35820.5|35937.9|35817.9|9
1651265660000|2022-04-29 20:54:20|35940.1|35820.1|35939.6|35819.6|35940.6|35820.6|35938|35818|10
1651265670000|2022-04-29 20:54:30|35939.1|35819.1|35936.6|35816.6|35940.3|35820.3|35936.3|35816.3|14
1651265680000|2022-04-29 20:54:40|35936.5|35816.5|35932.5|35812.5|35936.5|35816.5|35931.6|35811.6|7
1651265690000|2022-04-29 20:54:50|35932.7|35812.7|35933.4|35813.4|35933.4|35813.4|35932.5|35812.5|12
1651265700000|2022-04-29 20:55:00|35933.9|35813.9|35931.9|35811.9|35937.1|35817.1|35931.9|35811.9|17
1651265710000|2022-04-29 20:55:10|35932.7|35812.7|35933.1|35813.1|35936.4|35816.4|35932.7|35812.7|13
1651265720000|2022-04-29 20:55:20|35933.5|35813.5|35940.6|35820.6|35940.6|35820.6|35933.5|35813.5|6
1651265730000|2022-04-29 20:55:30|35939.8|35819.8|35936|35816|35939.8|35819.8|35931.9|35811.9|14
1651265740000|2022-04-29 20:55:40|35935.1|35815.1|35933.6|35813.6|35938.6|35818.6|35932.8|35812.8|11
1651265750000|2022-04-29 20:55:50|35938.2|35818.2|35934.7|35814.7|35938.2|35818.2|35934.4|35814.4|10
1651265760000|2022-04-29 20:56:00|35936.8|35816.8|35936.3|35816.3|35936.8|35816.8|35932.8|35812.8|11
1651265770000|2022-04-29 20:56:10|35937|35817|35934.2|35814.2|35937|35817|35933.6|35813.6|7
1651265780000|2022-04-29 20:56:20|35939.1|35819.1|35933.4|35813.4|35941.7|35821.7|35933.4|35813.4|7
1651265790000|2022-04-29 20:56:30|35935.6|35815.6|35921.3|35801.3|35935.8|35815.8|35918.8|35798.8|25
1651265800000|2022-04-29 20:56:40|35923.2|35803.2|35918.8|35798.8|35929.7|35809.7|35915.9|35795.9|33
1651265810000|2022-04-29 20:56:50|35918.7|35798.7|35917.7|35797.7|35919.1|35799.1|35917.5|35797.5|26
1651265820000|2022-04-29 20:57:00|35918.2|35798.2|35918.4|35798.4|35919|35799|35917.8|35797.8|30
1651265830000|2022-04-29 20:57:10|35918.5|35798.5|35916.1|35796.1|35918.6|35798.6|35915.6|35795.6|27
1651265840000|2022-04-29 20:57:20|35916.2|35796.2|35914.2|35794.2|35918.3|35798.3|35911.7|35791.7|10
1651265850000|2022-04-29 20:57:30|35914.8|35794.8|35915.6|35795.6|35915.7|35795.7|35908.3|35788.3|8
1651265860000|2022-04-29 20:57:40|35915.7|35795.7|35919.7|35799.7|35920.4|35800.4|35913.3|35793.3|24
1651265870000|2022-04-29 20:57:50|35919.1|35799.1|35921.8|35801.8|35922.6|35802.6|35918.8|35798.8|28
1651265880000|2022-04-29 20:58:00|35919.5|35799.5|35921.5|35801.5|35922|35802|35918|35798|11
1651265890000|2022-04-29 20:58:10|35921.3|35801.3|35924|35804|35924|35804|35921|35801|6
1651265900000|2022-04-29 20:58:20|35918.9|35798.9|35919.9|35799.9|35923.6|35803.6|35917.2|35797.2|6
1651265910000|2022-04-29 20:58:30|35918.9|35798.9|35884.5|35764.5|35918.9|35798.9|35884.5|35764.5|2
1651265920000|2022-04-29 20:58:40|35881.4|35761.4|35876.5|35756.5|35901.1|35781.1|35876.5|35756.5|13
1651265930000|2022-04-29 20:58:50|35887.4|35767.4|35886.9|35766.9|35887.4|35767.4|35886.9|35766.9|3
1651435200000|2022-05-01 20:00:00|35908.4|35768.4|35908.4|35768.4|35908.4|35768.4|35908.4|35768.4|1
1651438830000|2022-05-01 21:00:30|35898.4|35778.4|35898.4|35778.4|35898.4|35778.4|35898.4|35778.4|1
1651439040000|2022-05-01 21:04:00|35869.9|35749.9|35859.8|35739.8|35869.9|35749.9|35859.8|35739.8|2
1651439050000|2022-05-01 21:04:10|35865.7|35745.7|35866.5|35746.5|35867|35747|35864.5|35744.5|7
1651439060000|2022-05-01 21:04:20|35868|35748|35869|35749|35869|35749|35867.5|35747.5|3
1651439070000|2022-05-01 21:04:30|35867.5|35747.5|35872.5|35752.5|35872.5|35752.5|35865|35745|9
1651439080000|2022-05-01 21:04:40|35870.4|35750.4|35868.6|35748.6|35871.1|35751.1|35868.6|35748.6|7
1651439090000|2022-05-01 21:04:50|35869.6|35749.6|35870.1|35750.1|35870.1|35750.1|35869.6|35749.6|2
1651439140000|2022-05-01 21:05:40|35905.1|35785.1|35905.9|35785.9|35906.8|35786.8|35905.1|35785.1|3
1651439190000|2022-05-01 21:06:30|35914.2|35794.2|35915.6|35795.6|35915.6|35795.6|35914.2|35794.2|2
1651439200000|2022-05-01 21:06:40|35886.4|35766.4|35886.4|35766.4|35886.4|35766.4|35886.4|35766.4|1
1651439210000|2022-05-01 21:06:50|35953.2|35833.2|35953.2|35833.2|35953.2|35833.2|35953.2|35833.2|1
1651439310000|2022-05-01 21:08:30|35915.1|35795.1|35915.1|35795.1|35915.1|35795.1|35915.1|35795.1|1
1651439320000|2022-05-01 21:08:40|35916.4|35796.4|35916.4|35796.4|35916.4|35796.4|35915.1|35795.1|3
1651439550000|2022-05-01 21:12:30|35916.1|35796.1|35915.4|35795.4|35916.1|35796.1|35915.4|35795.4|2
1651439570000|2022-05-01 21:12:50|35916.1|35796.1|35915.1|35795.1|35916.1|35796.1|35915.1|35795.1|3
1651439690000|2022-05-01 21:14:50|35921.2|35801.2|35922.9|35802.9|35922.9|35802.9|35921.2|35801.2|4
1651439700000|2022-05-01 21:15:00|35922.4|35802.4|35914.6|35794.6|35924.8|35804.8|35914.6|35794.6|9
1651439710000|2022-05-01 21:15:10|35914.7|35794.7|35906.1|35786.1|35914.7|35794.7|35901.8|35781.8|5
1651439730000|2022-05-01 21:15:30|35915.8|35795.8|35915.8|35795.8|35915.8|35795.8|35915.8|35795.8|1
1651439740000|2022-05-01 21:15:40|35916.1|35796.1|35916.1|35796.1|35916.1|35796.1|35916.1|35796.1|1
1651439760000|2022-05-01 21:16:00|35915.8|35795.8|35915.8|35795.8|35915.8|35795.8|35915.8|35795.8|1
1651439800000|2022-05-01 21:16:40|35916.1|35796.1|35916.1|35796.1|35916.1|35796.1|35916.1|35796.1|1
1651439810000|2022-05-01 21:16:50|35915.2|35795.2|35915.2|35795.2|35916.1|35796.1|35915.2|35795.2|3
1651439820000|2022-05-01 21:17:00|35916.1|35796.1|35904.4|35784.4|35916.1|35796.1|35904.4|35784.4|4
1651439870000|2022-05-01 21:17:50|35915.5|35795.5|35915.5|35795.5|35915.5|35795.5|35915.5|35795.5|1
1651439880000|2022-05-01 21:18:00|35929.5|35809.5|35918.7|35798.7|35929.5|35809.5|35918.7|35798.7|2
1651439920000|2022-05-01 21:18:40|35914.1|35794.1|35914.1|35794.1|35914.1|35794.1|35914.1|35794.1|1
1651439930000|2022-05-01 21:18:50|35915.2|35795.2|35901.6|35781.6|35915.2|35795.2|35901.6|35781.6|2
1651439980000|2022-05-01 21:19:40|35914.1|35794.1|35914.1|35794.1|35914.1|35794.1|35914.1|35794.1|1
1651440000000|2022-05-01 21:20:00|35907.3|35787.3|35907.3|35787.3|35907.3|35787.3|35907.3|35787.3|1
1651440050000|2022-05-01 21:20:50|35912.7|35792.7|35912.7|35792.7|35912.7|35792.7|35912.7|35792.7|1
1651440120000|2022-05-01 21:22:00|35908.1|35788.1|35908.1|35788.1|35908.1|35788.1|35908.1|35788.1|1
1651440400000|2022-05-01 21:26:40|35911.7|35791.7|35912.4|35792.4|35912.4|35792.4|35911.7|35791.7|2
1651440600000|2022-05-01 21:30:00|35900.7|35780.7|35903.1|35783.1|35903.1|35783.1|35897.4|35777.4|7
1651440610000|2022-05-01 21:30:10|35902.8|35782.8|35902.8|35782.8|35903.1|35783.1|35902.8|35782.8|3
1651440620000|2022-05-01 21:30:20|35897.1|35777.1|35909.9|35789.9|35910.3|35790.3|35897.1|35777.1|7
1651440630000|2022-05-01 21:30:30|35911|35791|35911.3|35791.3|35911.3|35791.3|35910.6|35790.6|4
1651440640000|2022-05-01 21:30:40|35909.6|35789.6|35909.6|35789.6|35909.6|35789.6|35909.6|35789.6|1
1651440650000|2022-05-01 21:30:50|35908.6|35788.6|35908.6|35788.6|35908.6|35788.6|35908.2|35788.2|3
1651440660000|2022-05-01 21:31:00|35906.5|35786.5|35906.5|35786.5|35906.5|35786.5|35906.5|35786.5|1
1651440670000|2022-05-01 21:31:10|35907.2|35787.2|35906.9|35786.9|35908.2|35788.2|35906.9|35786.9|5
1651440700000|2022-05-01 21:31:40|35907.2|35787.2|35901.1|35781.1|35908.6|35788.6|35898.9|35778.9|5
1651440710000|2022-05-01 21:31:50|35901.7|35781.7|35906.7|35786.7|35907.2|35787.2|35901.7|35781.7|6
1651440720000|2022-05-01 21:32:00|35907.4|35787.4|35907.4|35787.4|35907.4|35787.4|35907.4|35787.4|1
1651440730000|2022-05-01 21:32:10|35907.1|35787.1|35897.6|35777.6|35907.1|35787.1|35897.6|35777.6|2
1651440740000|2022-05-01 21:32:20|35905.3|35785.3|35904.7|35784.7|35905.3|35785.3|35904.7|35784.7|2
1651440750000|2022-05-01 21:32:30|35904.3|35784.3|35905|35785|35905|35785|35904|35784|3
1651440780000|2022-05-01 21:33:00|35905.3|35785.3|35905.3|35785.3|35905.3|35785.3|35905.3|35785.3|1
1651440790000|2022-05-01 21:33:10|35905.5|35785.5|35905.5|35785.5|35905.5|35785.5|35905.5|35785.5|1
1651440800000|2022-05-01 21:33:20|35905.2|35785.2|35905.2|35785.2|35905.2|35785.2|35905.2|35785.2|1
1651440810000|2022-05-01 21:33:30|35905.5|35785.5|35905.2|35785.2|35905.5|35785.5|35905.2|35785.2|2
1651440830000|2022-05-01 21:33:50|35905.5|35785.5|35897.4|35777.4|35905.5|35785.5|35897.2|35777.2|4
1651440840000|2022-05-01 21:34:00|35907.2|35787.2|35907.2|35787.2|35907.2|35787.2|35907.2|35787.2|1
1651440850000|2022-05-01 21:34:10|35906.5|35786.5|35908.2|35788.2|35913.4|35793.4|35906.5|35786.5|4
1651440860000|2022-05-01 21:34:20|35907.2|35787.2|35906.2|35786.2|35907.2|35787.2|35906.2|35786.2|2
1651440890000|2022-05-01 21:34:50|35907.2|35787.2|35907.2|35787.2|35907.2|35787.2|35906.2|35786.2|3
1651440900000|2022-05-01 21:35:00|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|1
1651440920000|2022-05-01 21:35:20|35907.2|35787.2|35907.2|35787.2|35907.2|35787.2|35907.2|35787.2|1
1651440930000|2022-05-01 21:35:30|35906.2|35786.2|35905.8|35785.8|35906.2|35786.2|35905.8|35785.8|2
1651440940000|2022-05-01 21:35:40|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|1
1651441020000|2022-05-01 21:37:00|35905.9|35785.9|35905.9|35785.9|35905.9|35785.9|35905.9|35785.9|1
1651441030000|2022-05-01 21:37:10|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|1
1651441090000|2022-05-01 21:38:10|35905.8|35785.8|35905.8|35785.8|35905.8|35785.8|35905.8|35785.8|1
1651441120000|2022-05-01 21:38:40|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|1
1651441160000|2022-05-01 21:39:20|35906.5|35786.5|35906.5|35786.5|35906.5|35786.5|35906.5|35786.5|1
1651441170000|2022-05-01 21:39:30|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|35906.2|35786.2|1
1651441200000|2022-05-01 21:40:00|35906.5|35786.5|35897.5|35777.5|35906.5|35786.5|35893.8|35773.8|3
1651441210000|2022-05-01 21:40:10|35903.8|35783.8|35903.8|35783.8|35903.8|35783.8|35903.8|35783.8|1
1651441220000|2022-05-01 21:40:20|35895|35775|35895|35775|35895|35775|35895|35775|1
1651441270000|2022-05-01 21:41:10|35905.1|35785.1|35904.8|35784.8|35905.1|35785.1|35903.8|35783.8|3
1651441280000|2022-05-01 21:41:20|35904.1|35784.1|35905.1|35785.1|35905.1|35785.1|35904.1|35784.1|2
1651441290000|2022-05-01 21:41:30|35904.8|35784.8|35905.1|35785.1|35905.1|35785.1|35904.8|35784.8|2
1651441390000|2022-05-01 21:43:10|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651441410000|2022-05-01 21:43:30|35905.8|35785.8|35897.8|35777.8|35905.8|35785.8|35897.8|35777.8|2
1651441430000|2022-05-01 21:43:50|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651441440000|2022-05-01 21:44:00|35899.7|35779.7|35899.7|35779.7|35899.7|35779.7|35899.7|35779.7|1
1651441460000|2022-05-01 21:44:20|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651441490000|2022-05-01 21:44:50|35900.8|35780.8|35900.8|35780.8|35900.8|35780.8|35900.8|35780.8|1
1651441500000|2022-05-01 21:45:00|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651441590000|2022-05-01 21:46:30|35875.9|35755.9|35875.9|35755.9|35875.9|35755.9|35875.9|35755.9|1
1651441600000|2022-05-01 21:46:40|35894.7|35774.7|35889.4|35769.4|35894.7|35774.7|35882.8|35762.8|3
1651441610000|2022-05-01 21:46:50|35887|35767|35888.3|35768.3|35888.3|35768.3|35887|35767|2
1651441630000|2022-05-01 21:47:10|35917|35797|35892.5|35772.5|35917|35797|35892.5|35772.5|3
1651441640000|2022-05-01 21:47:20|35875.9|35755.9|35875.9|35755.9|35875.9|35755.9|35875.9|35755.9|1
1651441650000|2022-05-01 21:47:30|35887.9|35767.9|35887.9|35767.9|35887.9|35767.9|35887.9|35767.9|1
1651441660000|2022-05-01 21:47:40|35881|35761|35878.9|35758.9|35881|35761|35878.9|35758.9|2
1651441680000|2022-05-01 21:48:00|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651441710000|2022-05-01 21:48:30|35883.9|35763.9|35883.9|35763.9|35883.9|35763.9|35883.9|35763.9|1
1651441720000|2022-05-01 21:48:40|35881|35761|35881|35761|35881|35761|35881|35761|1
1651441740000|2022-05-01 21:49:00|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651441750000|2022-05-01 21:49:10|35881|35761|35895|35775|35895|35775|35881|35761|2
1651441760000|2022-05-01 21:49:20|35874.5|35754.5|35890|35770|35890|35770|35874.5|35754.5|4
1651441770000|2022-05-01 21:49:30|35882.8|35762.8|35882.8|35762.8|35882.8|35762.8|35882.8|35762.8|1
1651441780000|2022-05-01 21:49:40|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651441800000|2022-05-01 21:50:00|35888.8|35768.8|35874.3|35754.3|35888.8|35768.8|35874.3|35754.3|2
1651441810000|2022-05-01 21:50:10|35886.4|35766.4|35886.4|35766.4|35886.4|35766.4|35886.4|35766.4|1
1651441820000|2022-05-01 21:50:20|35883.9|35763.9|35883.9|35763.9|35883.9|35763.9|35883.9|35763.9|1
1651441830000|2022-05-01 21:50:30|35875.9|35755.9|35875.9|35755.9|35875.9|35755.9|35875.9|35755.9|1
1651441840000|2022-05-01 21:50:40|35916.5|35796.5|35899.5|35779.5|35916.5|35796.5|35899.5|35779.5|2
1651441850000|2022-05-01 21:50:50|35896.9|35776.9|35887.6|35767.6|35896.9|35776.9|35887.6|35767.6|2
1651441860000|2022-05-01 21:51:00|35889.5|35769.5|35889.5|35769.5|35889.5|35769.5|35889.5|35769.5|1
1651441870000|2022-05-01 21:51:10|35881|35761|35878.9|35758.9|35881|35761|35878.9|35758.9|2
1651441880000|2022-05-01 21:51:20|35875.9|35755.9|35875.9|35755.9|35875.9|35755.9|35875.9|35755.9|1
1651441890000|2022-05-01 21:51:30|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651441920000|2022-05-01 21:52:00|35891.9|35771.9|35886.1|35766.1|35891.9|35771.9|35878|35758|3
1651441930000|2022-05-01 21:52:10|35884.2|35764.2|35884.2|35764.2|35884.2|35764.2|35884.2|35764.2|1
1651441940000|2022-05-01 21:52:20|35882.7|35762.7|35877.5|35790.1|35882.7|35790.1|35877.5|35759.4|3
1651441960000|2022-05-01 21:52:40|35872.2|35752.2|35872.2|35752.2|35872.2|35752.2|35872.2|35752.2|1
1651441970000|2022-05-01 21:52:50|35877.1|35757.1|35885.6|35765.6|35885.6|35765.6|35872.2|35752.2|3
1651441980000|2022-05-01 21:53:00|35882.9|35762.9|35874.1|35754.1|35882.9|35762.9|35874.1|35754.1|2
1651441990000|2022-05-01 21:53:10|35878|35758|35877.5|35790.1|35878|35790.1|35874.1|35754.1|3
1651442000000|2022-05-01 21:53:20|35867.8|35758.8|35867.8|35747.8|35867.8|35758.8|35867.8|35747.8|2
1651442020000|2022-05-01 21:53:40|35876.1|35756.1|35891.3|35771.3|35891.3|35771.3|35876.1|35756.1|2
1651442030000|2022-05-01 21:53:50|35885.2|35765.2|35874.1|35754.1|35885.2|35765.2|35874.1|35754.1|4
1651442040000|2022-05-01 21:54:00|35878|35758|35874.1|35754.1|35878|35758|35874.1|35754.1|2
1651442050000|2022-05-01 21:54:10|35878|35758|35877.5|35790.1|35878|35790.1|35874.1|35754.1|3
1651442080000|2022-05-01 21:54:40|35867.5|35747.5|35887.3|35767.3|35887.3|35767.3|35867.5|35747.5|2
1651442090000|2022-05-01 21:54:50|35878|35758|35878|35758|35878|35758|35878|35758|1
1651442100000|2022-05-01 21:55:00|35891.5|35771.5|35899.6|35779.6|35899.6|35779.6|35886|35766|4
1651442110000|2022-05-01 21:55:10|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|35877.5|35790.1|1
1651442130000|2022-05-01 21:55:30|35884.9|35764.9|35879.8|35759.8|35884.9|35764.9|35879.8|35759.8|2
1651442140000|2022-05-01 21:55:40|35883|35792.2|35880.7|35760.7|35900.3|35792.2|35880.7|35760.7|4
1651442160000|2022-05-01 21:56:00|35892.1|35772.1|35883|35792.2|35892.1|35792.2|35883|35767.5|3
1651442170000|2022-05-01 21:56:10|35870.5|35750.5|35870|35750|35870.5|35750.5|35870|35750|2
1651442180000|2022-05-01 21:56:20|35889|35769|35883.4|35763.4|35889|35769|35883.4|35763.4|2
1651442190000|2022-05-01 21:56:30|35888.5|35768.5|35884.2|35764.2|35895.5|35775.5|35884.2|35764.2|3
1651442200000|2022-05-01 21:56:40|35880.6|35760.6|35880.6|35760.6|35880.6|35760.6|35880.6|35760.6|1
1651442210000|2022-05-01 21:56:50|35894|35774|35883|35792.2|35894|35792.2|35883|35767.4|3
1651442240000|2022-05-01 21:57:20|35869.5|35749.5|35889|35769|35901.8|35781.8|35869.5|35749.5|4
1651442250000|2022-05-01 21:57:30|35883.4|35763.4|35883.4|35763.4|35883.4|35763.4|35883.4|35763.4|1
1651442260000|2022-05-01 21:57:40|35891.7|35771.7|35883.1|35763.1|35893.1|35773.1|35883.1|35763.1|3
1651442270000|2022-05-01 21:57:50|35890.4|35770.4|35915.5|35795.5|35915.5|35795.5|35888.8|35768.8|3
1651442280000|2022-05-01 21:58:00|35916|35796|35916|35796|35916|35796|35916|35796|1
1651442290000|2022-05-01 21:58:10|35913.5|35793.5|35898.8|35778.8|35913.5|35793.5|35898.7|35778.7|5
1651442300000|2022-05-01 21:58:20|35898.1|35778.1|35880.8|35760.8|35898.1|35778.1|35880.8|35760.8|2
1651442310000|2022-05-01 21:58:30|35894.9|35774.9|35896.7|35776.7|35896.7|35776.7|35894.9|35774.9|2
1651442320000|2022-05-01 21:58:40|35887.3|35767.3|35883.7|35790.4|35888.9|35790.4|35883.7|35767.3|3
1651442340000|2022-05-01 21:59:00|35919.9|35799.9|35902.3|35786.7|35919.9|35799.9|35902.3|35786.7|5
1651442350000|2022-05-01 21:59:10|35918.7|35798.7|35885.6|35765.6|35918.7|35798.7|35885.6|35765.6|2
1651442360000|2022-05-01 21:59:20|35895.6|35775.6|35882.9|35762.9|35895.6|35775.6|35882.9|35762.9|8
1651442370000|2022-05-01 21:59:30|35872.7|35752.7|35886.4|35766.4|35886.9|35766.9|35872.7|35752.7|6
1651442380000|2022-05-01 21:59:40|35883.7|35801.4|35883.7|35801.4|35883.7|35801.4|35883.7|35801.4|1
1651442390000|2022-05-01 21:59:50|35902.5|35798.6|35902.6|35782.6|35902.7|35798.6|35902.5|35782.5|4
1651442400000|2022-05-01 22:00:00|35899.7|35779.7|35897.3|35777.3|35919.8|35799.8|35891|35771|21
1651442410000|2022-05-01 22:00:10|35894.9|35774.9|35886.3|35766.3|35896.6|35776.6|35879.9|35759.9|14
1651442420000|2022-05-01 22:00:20|35885.1|35765.1|35881.8|35761.8|35894.4|35774.4|35881.8|35761.8|6
1651442430000|2022-05-01 22:00:30|35883.1|35763.1|35899.4|35779.4|35913.4|35793.4|35880.1|35760.1|22
1651442440000|2022-05-01 22:00:40|35899.2|35779.2|35901.2|35781.2|35903.5|35783.5|35883.8|35763.8|19
1651442450000|2022-05-01 22:00:50|35901.5|35781.5|35902.4|35782.4|35904.4|35784.4|35897.4|35777.4|20
1651442460000|2022-05-01 22:01:00|35897.8|35777.8|35889.3|35769.3|35901.3|35781.3|35884.1|35764.1|23
1651442470000|2022-05-01 22:01:10|35896.3|35776.3|35893.4|35773.4|35896.3|35776.3|35891.4|35771.4|3
1651442480000|2022-05-01 22:01:20|35894.6|35774.6|35889.9|35769.9|35894.6|35774.6|35888.5|35768.5|12
1651442490000|2022-05-01 22:01:30|35887.9|35767.9|35908|35788|35908.3|35788.3|35887.9|35767.9|17
1651442500000|2022-05-01 22:01:40|35906.8|35786.8|35908.1|35788.1|35908.1|35788.1|35906.7|35786.7|14
1651442510000|2022-05-01 22:01:50|35907.8|35787.8|35898.6|35778.6|35908.6|35788.6|35892|35772|13
1651442520000|2022-05-01 22:02:00|35900|35780|35899|35779|35904|35784|35895.8|35775.8|10
1651442530000|2022-05-01 22:02:10|35897.4|35777.4|35892.6|35772.6|35897.4|35777.4|35888.6|35768.6|9
1651442540000|2022-05-01 22:02:20|35894|35774|35901.7|35781.7|35901.7|35781.7|35894|35774|2
1651442550000|2022-05-01 22:02:30|35904.2|35784.2|35900.6|35780.6|35909.3|35789.3|35897.6|35777.6|14
1651442560000|2022-05-01 22:02:40|35905.5|35785.5|35904.8|35784.8|35905.7|35785.7|35897.6|35777.6|22
1651442570000|2022-05-01 22:02:50|35903.9|35783.9|35884.8|35764.8|35906|35786|35884.8|35764.8|15
1651442580000|2022-05-01 22:03:00|35887.6|35767.6|35879.7|35759.7|35889.3|35769.3|35879.7|35759.7|12
1651442590000|2022-05-01 22:03:10|35877.5|35757.5|35884.3|35764.3|35885|35765|35872.3|35752.3|8
1651442600000|2022-05-01 22:03:20|35888|35768|35901.6|35781.6|35904.3|35784.3|35888|35768|8
1651442610000|2022-05-01 22:03:30|35904.3|35784.3|35893.8|35773.8|35904.3|35784.3|35893.8|35773.8|3
1651442620000|2022-05-01 22:03:40|35899.1|35779.1|35887.1|35767.1|35905.3|35785.3|35885.2|35765.2|14
1651442630000|2022-05-01 22:03:50|35883.4|35763.4|35882.2|35762.2|35889.7|35769.7|35880.1|35760.1|10
1651442640000|2022-05-01 22:04:00|35881.1|35761.1|35880.3|35760.3|35885.8|35765.8|35876.8|35756.8|12
1651442650000|2022-05-01 22:04:10|35884.7|35764.7|35908.6|35788.6|35908.6|35788.6|35879.8|35759.8|5
1651442660000|2022-05-01 22:04:20|35910.7|35790.7|35897.2|35777.2|35910.7|35790.7|35896|35776|12
1651442670000|2022-05-01 22:04:30|35896.6|35776.6|35889.1|35769.1|35896.6|35776.6|35885.4|35765.4|5
1651442680000|2022-05-01 22:04:40|35886.1|35766.1|35886.1|35766.1|35890.9|35770.9|35877.5|35757.5|5
1651442690000|2022-05-01 22:04:50|35883.8|35763.8|35886|35766|35892.2|35772.2|35883.8|35763.8|7
1651442700000|2022-05-01 22:05:00|35896.5|35776.5|35895.6|35775.6|35897.6|35777.6|35894.4|35774.4|9
1651442710000|2022-05-01 22:05:10|35894.2|35774.2|35890|35770|35902|35782|35890|35770|18
1651442720000|2022-05-01 22:05:20|35904.8|35784.8|35890.9|35770.9|35904.8|35784.8|35873.9|35753.9|19
1651442730000|2022-05-01 22:05:30|35892.7|35772.7|35897|35777|35902.3|35782.3|35888.2|35768.2|10
1651442740000|2022-05-01 22:05:40|35890.2|35770.2|35889.6|35769.6|35894.2|35774.2|35883.9|35763.9|8
1651442750000|2022-05-01 22:05:50|35882.6|35762.6|35892.6|35772.6|35893|35773|35882.6|35762.6|5
1651442760000|2022-05-01 22:06:00|35892.1|35772.1|35890.1|35770.1|35892.7|35772.7|35888.8|35768.8|11
1651442770000|2022-05-01 22:06:10|35889.9|35769.9|35879|35759|35889.9|35769.9|35870.1|35750.1|4
1651442780000|2022-05-01 22:06:20|35874.8|35754.8|35897.5|35777.5|35898.8|35778.8|35874.8|35754.8|13
1651442790000|2022-05-01 22:06:30|35882|35762|35885.1|35765.1|35894|35774|35882|35762|10
1651442800000|2022-05-01 22:06:40|35883.5|35763.5|35891.4|35771.4|35891.4|35771.4|35883.3|35763.3|6
1651442810000|2022-05-01 22:06:50|35879.7|35759.7|35892.8|35772.8|35892.8|35772.8|35879.7|35759.7|2
1651442820000|2022-05-01 22:07:00|35881.4|35761.4|35899.2|35779.2|35901.3|35781.3|35858.5|35738.5|12
1651442830000|2022-05-01 22:07:10|35899.6|35779.6|35885|35765|35907.3|35787.3|35869.5|35750|21
1651442840000|2022-05-01 22:07:20|35885.1|35765.1|35887.9|35767.9|35890.1|35770.1|35884.4|35764.4|14
1651442850000|2022-05-01 22:07:30|35888.7|35768.7|35889|35769|35894.1|35774.1|35886|35766|19
1651442860000|2022-05-01 22:07:40|35891.5|35771.5|35893.4|35773.4|35901.8|35781.8|35891.5|35771.5|7
1651442870000|2022-05-01 22:07:50|35896|35776|35885.8|35765.8|35896|35776|35885.8|35765.8|7
1651442880000|2022-05-01 22:08:00|35896.7|35776.7|35905.3|35785.3|35908.2|35788.2|35886.4|35766.4|9
1651442890000|2022-05-01 22:08:10|35906.9|35786.9|35906.9|35786.9|35910.1|35790.1|35903.1|35783.1|7
1651442900000|2022-05-01 22:08:20|35913.6|35793.6|35894.6|35774.6|35913.6|35793.6|35894.6|35774.6|8
1651442910000|2022-05-01 22:08:30|35895.7|35775.7|35888.1|35768.1|35895.7|35775.7|35888.1|35768.1|5
1651442920000|2022-05-01 22:08:40|35900|35780|35896.5|35776.5|35902.3|35782.3|35896.5|35776.5|10
1651442930000|2022-05-01 22:08:50|35894.8|35774.8|35903.9|35783.9|35904.8|35784.8|35894.8|35774.8|7
1651442940000|2022-05-01 22:09:00|35903|35783|35900.1|35780.1|35903|35783|35897.2|35777.2|6
1651442950000|2022-05-01 22:09:10|35901.9|35781.9|35882.5|35762.5|35901.9|35781.9|35882.4|35762.4|5
1651442960000|2022-05-01 22:09:20|35883.1|35763.1|35869|35749|35883.1|35763.1|35869|35749|2
1651442970000|2022-05-01 22:09:30|35894.6|35774.6|35893.3|35773.3|35905|35785|35893.3|35773.3|9
1651442980000|2022-05-01 22:09:40|35889.9|35769.9|35897.7|35777.7|35897.7|35777.7|35888.1|35768.1|3
1651442990000|2022-05-01 22:09:50|35863.2|35743.2|35874.1|35754.1|35874.1|35754.1|35857.7|35737.7|3
1651443000000|2022-05-01 22:10:00|35891.3|35771.3|35897.4|35777.4|35906.8|35786.8|35885.9|35765.9|18
1651443010000|2022-05-01 22:10:10|35899.2|35779.2|35891|35771|35901.7|35781.7|35891|35771|7
1651443020000|2022-05-01 22:10:20|35891.4|35771.4|35888.8|35768.8|35896.3|35776.3|35888.8|35768.8|13
1651443030000|2022-05-01 22:10:30|35894.6|35774.6|35893.2|35773.2|35895.8|35775.8|35893.2|35773.2|17
1651443040000|2022-05-01 22:10:40|35888.8|35768.8|35895.6|35775.6|35898.4|35778.4|35887.6|35767.6|15
1651443050000|2022-05-01 22:10:50|35895.7|35775.7|35892.2|35772.2|35895.9|35775.9|35892.2|35772.2|3
1651443060000|2022-05-01 22:11:00|35895.4|35775.4|35892.5|35772.5|35897.6|35777.6|35857.3|35737.3|11
1651443070000|2022-05-01 22:11:10|35894.9|35774.9|35892|35772|35895.6|35775.6|35889|35769|8
1651443080000|2022-05-01 22:11:20|35890.1|35770.1|35888.4|35768.4|35890.1|35770.1|35888.4|35768.4|3
1651443090000|2022-05-01 22:11:30|35885.3|35765.3|35888|35768|35893|35773|35881.1|35761.1|11
1651443100000|2022-05-01 22:11:40|35893.5|35773.5|35887.7|35767.7|35893.5|35773.5|35887.1|35767.1|10
1651443110000|2022-05-01 22:11:50|35888.1|35768.1|35888.2|35768.2|35892.6|35772.6|35887.7|35767.7|10
1651443120000|2022-05-01 22:12:00|35891.8|35771.8|35891.2|35771.2|35894.6|35774.6|35880.4|35760.4|17
1651443130000|2022-05-01 22:12:10|35887.3|35767.3|35892.2|35772.2|35892.9|35772.9|35884.8|35764.8|20
1651443140000|2022-05-01 22:12:20|35893.7|35773.7|35894.1|35774.1|35896.5|35776.5|35891.8|35771.8|8
1651443150000|2022-05-01 22:12:30|35891.7|35771.7|35886.8|35766.8|35898.6|35778.6|35882.4|35762.4|8
1651443160000|2022-05-01 22:12:40|35886.3|35766.3|35889|35769|35890.1|35770.1|35883.4|35763.4|17
1651443170000|2022-05-01 22:12:50|35894.1|35774.1|35896.1|35776.1|35898.9|35778.9|35888.4|35768.4|19
1651443180000|2022-05-01 22:13:00|35897.4|35777.4|35899.1|35779.1|35904|35784|35896|35776|14
1651443190000|2022-05-01 22:13:10|35903.4|35783.4|35902|35782|35903.7|35783.7|35894|35774|25
1651443200000|2022-05-01 22:13:20|35902.5|35782.5|35904.5|35784.5|35904.5|35784.5|35900|35780|11
1651443210000|2022-05-01 22:13:30|35903.4|35783.4|35907.5|35787.5|35908.2|35788.2|35903.4|35783.4|18
1651443220000|2022-05-01 22:13:40|35907.1|35787.1|35906.5|35786.5|35909.1|35789.1|35884.9|35764.9|27
1651443230000|2022-05-01 22:13:50|35906.2|35786.2|35906.2|35786.2|35908.8|35788.8|35903.8|35783.8|15
1651443240000|2022-05-01 22:14:00|35906.3|35786.3|35902.1|35782.1|35906.3|35786.3|35893.1|35773.1|17
1651443250000|2022-05-01 22:14:10|35902.2|35782.2|35901.7|35781.7|35903.3|35783.3|35900|35780|10
1651443260000|2022-05-01 22:14:20|35903.1|35783.1|35907|35787|35909.3|35789.3|35897.4|35777.4|21
1651443270000|2022-05-01 22:14:30|35903.4|35783.4|35911.7|35791.7|35911.9|35791.9|35894.6|35774.6|14
1651443280000|2022-05-01 22:14:40|35911|35791|35910.2|35790.2|35911|35791|35909.5|35789.5|10
1651443290000|2022-05-01 22:14:50|35878.7|35758.7|35909.3|35789.3|35912.2|35792.2|35878.7|35758.7|28
1651443300000|2022-05-01 22:15:00|35911.2|35791.2|35909.8|35789.8|35911.9|35791.9|35907.4|35787.4|14
1651443310000|2022-05-01 22:15:10|35902|35782|35909.4|35789.4|35909.4|35789.4|35902|35782|15
1651443320000|2022-05-01 22:15:20|35908.1|35788.1|35909.1|35789.1|35910.1|35790.1|35905.6|35785.6|15
1651443330000|2022-05-01 22:15:30|35909.4|35789.4|35908.7|35788.7|35909.4|35789.4|35884.7|35764.7|7
1651443340000|2022-05-01 22:15:40|35899.8|35779.8|35907.3|35787.3|35908.7|35788.7|35898.5|35778.5|11
1651443350000|2022-05-01 22:15:50|35906.9|35786.9|35910.5|35790.5|35913|35793|35906.9|35786.9|15
1651443360000|2022-05-01 22:16:00|35910.9|35790.9|35912|35792|35914.9|35794.9|35899.9|35779.9|16
1651443370000|2022-05-01 22:16:10|35913.5|35793.5|35908.8|35788.8|35914.6|35794.6|35906.9|35786.9|12
1651443380000|2022-05-01 22:16:20|35907.2|35787.2|35880.1|35760.1|35907.2|35787.2|35880.1|35760.1|7
1651443390000|2022-05-01 22:16:30|35877.5|35757.5|35900.3|35780.3|35905.1|35785.1|35877.5|35757.5|18
1651443400000|2022-05-01 22:16:40|35901.6|35781.6|35909.6|35789.6|35915.7|35795.7|35898.1|35778.1|13
1651443410000|2022-05-01 22:16:50|35909.1|35789.1|35906.4|35786.4|35913.5|35793.5|35901.2|35781.2|15
1651443420000|2022-05-01 22:17:00|35906.1|35786.1|35912.5|35792.5|35912.5|35792.5|35905.2|35785.2|18
1651443430000|2022-05-01 22:17:10|35909.7|35789.7|35897.6|35777.6|35910|35790|35890.3|35770.3|9
1651443440000|2022-05-01 22:17:20|35894.7|35774.7|35902.3|35782.3|35911.2|35791.2|35894.7|35774.7|11
1651443450000|2022-05-01 22:17:30|35905|35785|35906.4|35786.4|35906.6|35786.6|35876.3|35756.3|11
1651443460000|2022-05-01 22:17:40|35908|35788|35904.2|35784.2|35908|35788|35901.1|35781.1|7
1651443470000|2022-05-01 22:17:50|35908.5|35788.5|35913.7|35793.7|35913.7|35793.7|35904.3|35784.3|16
1651443480000|2022-05-01 22:18:00|35912.8|35792.8|35916|35796|35916|35796|35911.2|35791.2|17
1651443490000|2022-05-01 22:18:10|35917.2|35797.2|35901.5|35781.5|35917.2|35797.2|35899|35779|12
1651443500000|2022-05-01 22:18:20|35899|35779|35910.9|35790.9|35915.2|35795.2|35899|35779|12
1651443510000|2022-05-01 22:18:30|35913.7|35793.7|35908.7|35788.7|35917.5|35797.5|35908.7|35788.7|16
1651443520000|2022-05-01 22:18:40|35908.4|35788.4|35919.5|35799.5|35919.5|35799.5|35908.4|35788.4|25
1651443530000|2022-05-01 22:18:50|35919.2|35799.2|35914.7|35794.7|35919.2|35799.2|35907.3|35787.3|15
1651443540000|2022-05-01 22:19:00|35915.9|35795.9|35912|35792|35919.6|35799.6|35909.7|35789.7|15
1651443550000|2022-05-01 22:19:10|35911.8|35791.8|35911.7|35791.7|35914.7|35794.7|35911.7|35791.7|18
1651443560000|2022-05-01 22:19:20|35889.6|35769.6|35914.4|35794.4|35917.7|35797.7|35889.6|35769.6|15
1651443570000|2022-05-01 22:19:30|35913|35793|35911.5|35791.5|35915.6|35795.6|35909.5|35789.5|16
1651443580000|2022-05-01 22:19:40|35910.5|35790.5|35910.8|35790.8|35912|35792|35908.1|35788.1|20
1651443590000|2022-05-01 22:19:50|35910.6|35790.6|35900.5|35780.5|35910.6|35790.6|35891.4|35771.4|17
1651443600000|2022-05-01 22:20:00|35902.9|35782.9|35899.2|35779.2|35902.9|35782.9|35895|35775|20
1651443610000|2022-05-01 22:20:10|35897.7|35777.7|35896.9|35776.9|35906|35786|35896.9|35776.9|18
1651443620000|2022-05-01 22:20:20|35900.1|35780.1|35901.4|35781.4|35903.6|35783.6|35892.6|35772.6|17
1651443630000|2022-05-01 22:20:30|35902.1|35782.1|35904|35784|35904.6|35784.6|35897|35777|11
1651443640000|2022-05-01 22:20:40|35902.4|35782.4|35902.9|35782.9|35904.8|35784.8|35902.3|35782.3|21
1651443650000|2022-05-01 22:20:50|35903.6|35783.6|35900.6|35780.6|35903.6|35783.6|35867.4|35747.4|17
1651443660000|2022-05-01 22:21:00|35899.5|35779.5|35905|35785|35906.6|35786.6|35896.8|35776.8|19
1651443670000|2022-05-01 22:21:10|35903.3|35783.3|35903|35783|35903.9|35783.9|35892.9|35772.9|10
1651443680000|2022-05-01 22:21:20|35903.6|35783.6|35907.9|35787.9|35908.9|35788.9|35900.1|35780.1|20
1651443690000|2022-05-01 22:21:30|35907.6|35787.6|35905.2|35785.2|35909.6|35789.6|35902.1|35782.1|20
1651443700000|2022-05-01 22:21:40|35905.6|35785.6|35900|35780|35906|35786|35893|35773|14
1651443710000|2022-05-01 22:21:50|35900.1|35780.1|35910.6|35790.6|35910.6|35790.6|35890.8|35770.8|17
1651443720000|2022-05-01 22:22:00|35909.4|35789.4|35903.6|35783.6|35910.6|35790.6|35903.6|35783.6|11
1651443730000|2022-05-01 22:22:10|35903.8|35783.8|35908.3|35788.3|35908.9|35788.9|35902.1|35782.1|19
1651443740000|2022-05-01 22:22:20|35907.8|35787.8|35898.7|35778.7|35907.8|35787.8|35897.3|35777.3|17
1651443750000|2022-05-01 22:22:30|35898.6|35778.6|35904.2|35784.2|35905.9|35785.9|35896.6|35776.6|13
1651443760000|2022-05-01 22:22:40|35904.7|35784.7|35901.2|35781.2|35907.1|35787.1|35900.9|35780.9|13
1651443770000|2022-05-01 22:22:50|35903.2|35783.2|35902.2|35782.2|35917|35797|35887.4|35767.4|15
1651443780000|2022-05-01 22:23:00|35899.5|35779.5|35907.5|35787.5|35908.5|35788.5|35899.5|35779.5|21
1651443790000|2022-05-01 22:23:10|35906.6|35786.6|35903.1|35783.1|35907.3|35787.3|35895.4|35775.4|21
1651443800000|2022-05-01 22:23:20|35901.2|35781.2|35906.2|35786.2|35908.3|35788.3|35900.6|35780.6|13
1651443810000|2022-05-01 22:23:30|35902.9|35782.9|35900.5|35780.5|35905.7|35785.7|35900|35780|13
1651443820000|2022-05-01 22:23:40|35903.1|35783.1|35906.1|35786.1|35909.3|35789.3|35899.3|35779.3|14
1651443830000|2022-05-01 22:23:50|35904.7|35784.7|35908|35788|35911.2|35791.2|35877.5|35757.5|27
1651443840000|2022-05-01 22:24:00|35909.5|35789.5|35910.7|35790.7|35911.8|35791.8|35906.7|35786.7|16
1651443850000|2022-05-01 22:24:10|35908.5|35788.5|35909.1|35789.1|35909.9|35789.9|35901.8|35781.8|22
1651443860000|2022-05-01 22:24:20|35909.6|35789.6|35910.3|35790.3|35912.9|35792.9|35907.5|35787.5|15
1651443870000|2022-05-01 22:24:30|35913.1|35793.1|35912.3|35792.3|35914.4|35794.4|35909.6|35789.6|17
1651443880000|2022-05-01 22:24:40|35910.2|35790.2|35911.5|35791.5|35914.3|35794.3|35909.6|35789.6|14
1651443890000|2022-05-01 22:24:50|35914|35794|35910.3|35790.3|35914|35794|35899.8|35779.8|10
1651443900000|2022-05-01 22:25:00|35908.3|35788.3|35918|35798|35920.3|35800.3|35908.3|35788.3|17
1651443910000|2022-05-01 22:25:10|35919.5|35799.5|35917.4|35797.4|35919.9|35799.9|35912.2|35792.2|10
1651443920000|2022-05-01 22:25:20|35910|35790|35909.5|35789.5|35913.5|35793.5|35903.5|35783.5|12
1651443930000|2022-05-01 22:25:30|35914.1|35794.1|35907.2|35787.2|35915.7|35795.7|35907.2|35787.2|12
1651443940000|2022-05-01 22:25:40|35882.3|35762.3|35914|35794|35914.2|35794.2|35882.3|35762.3|12
1651443950000|2022-05-01 22:25:50|35911.2|35791.2|35919|35799|35920.2|35800.2|35911.2|35791.2|17
1651443960000|2022-05-01 22:26:00|35920|35800|35921.9|35801.9|35921.9|35801.9|35918.6|35798.6|21
1651443970000|2022-05-01 22:26:10|35914|35794|35918.1|35798.1|35918.3|35798.3|35914|35794|11
1651443980000|2022-05-01 22:26:20|35918.3|35798.3|35917.1|35797.1|35920.1|35800.1|35915.7|35795.7|11
1651443990000|2022-05-01 22:26:30|35917.2|35797.2|35901.2|35781.2|35917.2|35797.2|35901.2|35781.2|7
1651444000000|2022-05-01 22:26:40|35903.8|35783.8|35926.6|35806.6|35926.6|35806.6|35899.8|35779.8|23
1651444010000|2022-05-01 22:26:50|35926.5|35806.5|35926|35806|35927.1|35807.1|35922.8|35802.8|19
1651444020000|2022-05-01 22:27:00|35923.6|35803.6|35911.2|35791.2|35925.1|35805.1|35911.2|35791.2|7
1651444030000|2022-05-01 22:27:10|35918.7|35798.7|35921.1|35801.1|35923.4|35803.4|35915.6|35795.6|16
1651444040000|2022-05-01 22:27:20|35922.2|35802.2|35904.5|35784.5|35926.7|35806.7|35884.9|35764.9|12
1651444050000|2022-05-01 22:27:30|35917.5|35797.5|35932.1|35812.1|35935.1|35815.1|35917.5|35797.5|30
1651444060000|2022-05-01 22:27:40|35929.2|35809.2|35941.5|35821.5|35941.5|35821.5|35929.2|35809.2|24
1651444070000|2022-05-01 22:27:50|35941|35821|35937.2|35817.2|35941|35821|35925.7|35805.7|25
1651444080000|2022-05-01 22:28:00|35936.9|35816.9|35934.4|35814.4|35936.9|35816.9|35927|35807|14
1651444090000|2022-05-01 22:28:10|35933.8|35813.8|35936.2|35816.2|35936.4|35816.4|35932.5|35812.5|16
1651444100000|2022-05-01 22:28:20|35935.4|35815.4|35935.4|35815.4|35938.3|35818.3|35933.7|35813.7|18
1651444110000|2022-05-01 22:28:30|35938.9|35818.9|35938.2|35818.2|35942.5|35822.5|35913.8|35793.8|12
1651444120000|2022-05-01 22:28:40|35940.1|35820.1|35927.9|35807.9|35940.1|35820.1|35927.9|35807.9|17
1651444130000|2022-05-01 22:28:50|35927.4|35807.4|35924.6|35804.6|35927.4|35807.4|35914.1|35794.1|16
1651444140000|2022-05-01 22:29:00|35924.5|35804.5|35904.6|35784.6|35924.6|35804.6|35904.6|35784.6|15
1651444150000|2022-05-01 22:29:10|35907.3|35787.3|35928|35808|35928|35808|35904.5|35784.5|12
1651444160000|2022-05-01 22:29:20|35931.2|35811.2|35938.9|35818.9|35939.9|35819.9|35928|35808|13
1651444170000|2022-05-01 22:29:30|35936.3|35816.3|35927.5|35807.5|35936.3|35816.3|35922.6|35802.6|16
1651444180000|2022-05-01 22:29:40|35927.9|35807.9|35936.4|35816.4|35936.4|35816.4|35927.9|35807.9|19
1651444190000|2022-05-01 22:29:50|35933.2|35813.2|35941|35821|35943|35823|35932.5|35812.5|23
1651444200000|2022-05-01 22:30:00|35941.1|35821.1|35931.9|35811.9|35941.1|35821.1|35905|35785|17
1651444210000|2022-05-01 22:30:10|35927.5|35807.5|35927.4|35807.4|35935.6|35815.6|35916.8|35796.8|12
1651444220000|2022-05-01 22:30:20|35918.5|35798.5|35926.6|35806.6|35927.4|35807.4|35892.2|35772.2|12
1651444230000|2022-05-01 22:30:30|35925.7|35805.7|35933.5|35813.5|35935.5|35815.5|35925.7|35805.7|24
1651444240000|2022-05-01 22:30:40|35934.8|35814.8|35927.3|35807.3|35934.8|35814.8|35920.8|35800.8|12
1651444250000|2022-05-01 22:30:50|35928.7|35808.7|35932.5|35812.5|35932.6|35812.6|35914.5|35794.5|15
1651444260000|2022-05-01 22:31:00|35932.7|35812.7|35935.5|35815.5|35945|35825|35932.7|35812.7|20
1651444270000|2022-05-01 22:31:10|35935.7|35815.7|35928.8|35808.8|35946.1|35826.1|35919.6|35799.6|24
1651444280000|2022-05-01 22:31:20|35927.2|35807.2|35936.2|35816.2|35939.6|35819.6|35925.3|35805.3|19
1651444290000|2022-05-01 22:31:30|35936.8|35816.8|35922.8|35802.8|35936.8|35816.8|35919.2|35799.2|8
1651444300000|2022-05-01 22:31:40|35926.2|35806.2|35926.9|35806.9|35931.4|35811.4|35926.2|35806.2|12
1651444310000|2022-05-01 22:31:50|35926.6|35806.6|35929|35809|35935.4|35815.4|35897.9|35777.9|12
1651444320000|2022-05-01 22:32:00|35928.1|35808.1|35921.5|35801.5|35928.1|35808.1|35909.2|35789.2|17
1651444330000|2022-05-01 22:32:10|35919.9|35799.9|35933.8|35813.8|35934.6|35814.6|35919.9|35799.9|17
1651444340000|2022-05-01 22:32:20|35932.1|35812.1|35932.5|35812.5|35935.7|35815.7|35930.5|35810.5|14
1651444350000|2022-05-01 22:32:30|35934.2|35814.2|35928.8|35808.8|35934.5|35814.5|35924.1|35804.1|21
1651444360000|2022-05-01 22:32:40|35928.1|35808.1|35922.9|35802.9|35929.3|35809.3|35922.9|35802.9|12
1651444370000|2022-05-01 22:32:50|35924.7|35804.7|35909.9|35789.9|35924.7|35804.7|35907.3|35787.3|10
1651444380000|2022-05-01 22:33:00|35911.7|35791.7|35940.3|35820.3|35941.3|35821.3|35911.7|35791.7|12
1651444390000|2022-05-01 22:33:10|35897.4|35777.4|35927|35807|35928.6|35808.6|35893.2|35773.2|21
1651444400000|2022-05-01 22:33:20|35931.1|35811.1|35937.3|35817.3|35941.1|35821.1|35931.1|35811.1|21
1651444410000|2022-05-01 22:33:30|35935.8|35815.8|35930.2|35810.2|35935.8|35815.8|35921.7|35801.7|13
1651444420000|2022-05-01 22:33:40|35928.9|35808.9|35927.3|35807.3|35932.2|35812.2|35914.3|35794.3|9
1651444430000|2022-05-01 22:33:50|35922.5|35802.5|35936.2|35816.2|35938.6|35818.6|35921|35801|14
1651444440000|2022-05-01 22:34:00|35912.8|35792.8|35934.5|35814.5|35940.9|35820.9|35909|35789|17
1651444450000|2022-05-01 22:34:10|35935.9|35815.9|35931.4|35811.4|35936.9|35816.9|35928.5|35808.5|13
1651444460000|2022-05-01 22:34:20|35916.9|35796.9|35932.5|35812.5|35933.6|35813.6|35916.9|35796.9|24
1651444470000|2022-05-01 22:34:30|35932.6|35812.6|35932.1|35812.1|35934.3|35814.3|35930|35810|23
1651444480000|2022-05-01 22:34:40|35932.2|35812.2|35922.9|35802.9|35937|35817|35914.9|35794.9|22
1651444490000|2022-05-01 22:34:50|35927|35807|35927.1|35807.1|35929.2|35809.2|35922.9|35802.9|14
1651444500000|2022-05-01 22:35:00|35927.3|35807.3|35934.8|35814.8|35934.8|35814.8|35906.9|35786.9|16
1651444510000|2022-05-01 22:35:10|35934.5|35814.5|35930.8|35810.8|35937|35817|35930.8|35810.8|11
1651444520000|2022-05-01 22:35:20|35930.4|35810.4|35929.8|35809.8|35930.4|35810.4|35920.9|35800.9|10
1651444530000|2022-05-01 22:35:30|35931|35811|35932.2|35812.2|35932.2|35812.2|35901.2|35781.2|9
1651444540000|2022-05-01 22:35:40|35932.4|35812.4|35931.4|35811.4|35932.4|35812.4|35924.9|35804.9|13
1651444550000|2022-05-01 22:35:50|35930.7|35810.7|35932.6|35812.6|35933.7|35813.7|35919.7|35799.7|14
1651444560000|2022-05-01 22:36:00|35931.3|35811.3|35937.3|35817.3|35938.2|35818.2|35931.3|35811.3|23
1651444570000|2022-05-01 22:36:10|35933.3|35813.3|35928.6|35808.6|35933.9|35813.9|35923.6|35803.6|18
1651444580000|2022-05-01 22:36:20|35929|35809|35909.7|35789.7|35930.2|35810.2|35908.2|35788.2|17
1651444590000|2022-05-01 22:36:30|35909.9|35789.9|35914.5|35794.5|35922.7|35802.7|35909.9|35789.9|18
1651444600000|2022-05-01 22:36:40|35914.4|35794.4|35926.3|35806.3|35931.8|35811.8|35914.4|35794.4|14
1651444610000|2022-05-01 22:36:50|35922.2|35802.2|35933.3|35813.3|35936|35816|35922.2|35802.2|13
1651444620000|2022-05-01 22:37:00|35932.3|35812.3|35931.9|35811.9|35934.9|35814.9|35926.3|35806.3|24
1651444630000|2022-05-01 22:37:10|35931.7|35811.7|35931.3|35811.3|35932.6|35812.6|35929.9|35809.9|19
1651444640000|2022-05-01 22:37:20|35931|35811|35940.1|35823.1|35942.1|35825.4|35913.9|35793.9|17
1651444650000|2022-05-01 22:37:30|35936.9|35825.7|35928.4|35808.4|35942.4|35825.7|35928.1|35808.1|15
1651444660000|2022-05-01 22:37:40|35926|35806|35929.5|35809.5|35932.8|35812.8|35905.5|35785.5|18
1651444670000|2022-05-01 22:37:50|35929.1|35809.1|35926.8|35806.8|35929.8|35809.8|35925.2|35805.2|10
1651444680000|2022-05-01 22:38:00|35928.9|35808.9|35934.2|35814.2|35935.2|35815.2|35928.9|35808.9|20
1651444690000|2022-05-01 22:38:10|35933.1|35813.1|35921.4|35801.4|35934.5|35814.5|35904.5|35784.5|12
1651444700000|2022-05-01 22:38:20|35921.5|35801.5|35940.6|35820.6|35940.7|35820.7|35909.1|35789.1|11
1651444710000|2022-05-01 22:38:30|35940.5|35820.5|35926.7|35806.7|35940.5|35820.5|35926.7|35806.7|19
1651444720000|2022-05-01 22:38:40|35928.1|35808.1|35924.4|35804.4|35934.8|35814.8|35921.8|35801.8|24
1651444730000|2022-05-01 22:38:50|35924.5|35804.5|35928.8|35808.8|35932|35812|35924.1|35804.1|25
1651444740000|2022-05-01 22:39:00|35929.2|35809.2|35920.8|35800.8|35931.7|35811.7|35919.2|35799.2|27
1651444750000|2022-05-01 22:39:10|35920.9|35800.9|35930.1|35814.5|35932.9|35819.8|35920.9|35800.9|15
1651444760000|2022-05-01 22:39:20|35927.1|35816.9|35917|35797|35932|35816.9|35911.5|35791.5|16
1651444770000|2022-05-01 22:39:30|35919.6|35799.6|35919.8|35799.8|35925.5|35805.5|35917.2|35797.2|12
1651444780000|2022-05-01 22:39:40|35920.6|35800.6|35920.1|35800.1|35920.7|35800.7|35912.4|35792.4|16
1651444790000|2022-05-01 22:39:50|35921.8|35801.8|35918.3|35798.3|35923.1|35803.1|35918.3|35798.3|14
1651444800000|2022-05-01 22:40:00|35919.6|35799.6|35934.9|35814.9|35934.9|35814.9|35915.1|35795.1|19
1651444810000|2022-05-01 22:40:10|35934.8|35814.8|35939.2|35819.2|35939.2|35822.2|35934.8|35814.8|15
1651444820000|2022-05-01 22:40:20|35938.6|35818.6|35929.8|35809.8|35939.3|35819.3|35910.6|35790.6|9
1651444830000|2022-05-01 22:40:30|35926.6|35806.6|35921.2|35801.2|35932.1|35812.1|35921|35801|13
1651444840000|2022-05-01 22:40:40|35923.4|35803.4|35932.9|35812.9|35932.9|35812.9|35923.4|35803.4|7
1651444850000|2022-05-01 22:40:50|35927.8|35807.8|35924.4|35804.4|35932.8|35812.8|35921.7|35801.7|17
1651444860000|2022-05-01 22:41:00|35926.1|35806.1|35932.9|35812.9|35934.1|35814.1|35921.9|35801.9|16
1651444870000|2022-05-01 22:41:10|35933.7|35813.7|35933.7|35813.7|35934|35814|35932.9|35812.9|5
1651444880000|2022-05-01 22:41:20|35933.9|35813.9|35919.7|35799.7|35933.9|35813.9|35913.8|35793.8|8
1651444890000|2022-05-01 22:41:30|35920.3|35800.3|35920.6|35800.6|35922.8|35802.8|35916.1|35796.1|9
1651444900000|2022-05-01 22:41:40|35917.7|35797.7|35917.5|35797.5|35928|35808|35914.3|35794.3|6
1651444910000|2022-05-01 22:41:50|35919.7|35799.7|35917.4|35797.4|35926.6|35809.2|35906.4|35786.4|10
1651444920000|2022-05-01 22:42:00|35924.2|35804.2|35922.5|35802.5|35936.5|35816.5|35922.5|35802.5|15
1651444930000|2022-05-01 22:42:10|35925.3|35805.3|35907.3|35787.3|35925.3|35805.3|35906.1|35786.1|15
1651444940000|2022-05-01 22:42:20|35915.3|35795.3|35922.7|35802.7|35925.9|35805.9|35914.7|35794.7|23
1651444950000|2022-05-01 22:42:30|35923|35803|35921.7|35801.7|35925.4|35805.4|35918.4|35798.4|22
1651444960000|2022-05-01 22:42:40|35920.9|35800.9|35925.2|35805.2|35925.4|35805.4|35920.9|35800.9|18
1651444970000|2022-05-01 22:42:50|35924|35804|35916.8|35796.8|35924|35804|35915.9|35795.9|10
1651444980000|2022-05-01 22:43:00|35916.1|35796.1|35920.3|35800.3|35922.9|35802.9|35892|35772|10
1651444990000|2022-05-01 22:43:10|35920.5|35802.7|35925.5|35805.5|35927.2|35810.7|35915.5|35795.5|14
1651445000000|2022-05-01 22:43:20|35928.1|35808.1|35922.4|35802.4|35928.7|35808.7|35913.9|35793.9|20
1651445010000|2022-05-01 22:43:30|35923.5|35803.5|35925.2|35805.2|35925.2|35805.2|35920.3|35800.3|14
1651445020000|2022-05-01 22:43:40|35922.9|35802.9|35934.3|35814.3|35934.3|35814.3|35921|35801|15
1651445030000|2022-05-01 22:43:50|35934.2|35814.2|35930.2|35819.8|35935|35819.8|35930.2|35814.1|7
1651445040000|2022-05-01 22:44:00|35935.3|35815.5|35934.9|35815.7|35935.6|35819.9|35930.2|35815.5|9
1651445050000|2022-05-01 22:44:10|35935.5|35815.5|35928.3|35808.3|35936.7|35816.7|35919|35799|15
1651445060000|2022-05-01 22:44:20|35928.5|35808.5|35919.6|35799.6|35928.5|35808.5|35919.6|35799.6|5
1651445070000|2022-05-01 22:44:30|35923.5|35803.5|35931.7|35811.7|35931.7|35811.7|35918.1|35798.1|8
1651445080000|2022-05-01 22:44:40|35929|35809|35922.6|35833.7|35938.6|35833.7|35922.5|35805.6|11
1651445090000|2022-05-01 22:44:50|35918.6|35838.2|35939.2|35821|35940.5|35838.2|35918.6|35819.4|11
1651445100000|2022-05-01 22:45:00|35934.9|35824.5|35932|35812|35940.5|35824.6|35928.6|35808.6|17
1651445110000|2022-05-01 22:45:10|35931|35811|35921.5|35801.5|35932.5|35812.5|35919.7|35799.7|15
1651445120000|2022-05-01 22:45:20|35923.9|35803.9|35925.3|35805.3|35926.2|35806.2|35920.7|35800.7|8
1651445130000|2022-05-01 22:45:30|35925.9|35805.9|35925.1|35805.1|35927.5|35807.5|35910.4|35796.5|14
1651445140000|2022-05-01 22:45:40|35928.2|35808.2|35929.6|35809.6|35935|35818.6|35917.9|35797.9|24
1651445150000|2022-05-01 22:45:50|35916.9|35805.9|35936.6|35816.6|35936.7|35816.7|35901.6|35781.6|17
1651445160000|2022-05-01 22:46:00|35936.7|35816.7|35928.7|35808.7|35936.7|35816.7|35927.5|35807.5|9
1651445170000|2022-05-01 22:46:10|35926.9|35806.9|35919.6|35799.6|35931.4|35811.4|35919.6|35799.6|10
1651445180000|2022-05-01 22:46:20|35920.4|35800.4|35927.3|35807.3|35929.8|35809.8|35919.3|35799.3|11
1651445190000|2022-05-01 22:46:30|35928.7|35808.7|35933.4|35823.4|35938.5|35826.6|35928.7|35808.7|10
1651445200000|2022-05-01 22:46:40|35936.6|35823.3|35925.6|35808.8|35936.6|35823.3|35898.1|35778.1|18
1651445210000|2022-05-01 22:46:50|35925.1|35811.5|35927|35807|35931.4|35811.5|35924.5|35804.5|13
1651445220000|2022-05-01 22:47:00|35927.1|35807.1|35933.2|35813.2|35933.2|35813.2|35923.3|35803.3|14
1651445230000|2022-05-01 22:47:10|35933.4|35813.4|35921.5|35801.5|35933.4|35813.4|35920.1|35800.1|12
1651445240000|2022-05-01 22:47:20|35922.1|35802.1|35929.7|35809.7|35929.7|35809.7|35921.4|35801.4|9
1651445250000|2022-05-01 22:47:30|35928.3|35808.3|35936.9|35816.9|35937|35821.2|35927.5|35807.5|8
1651445260000|2022-05-01 22:47:40|35936.5|35816.8|35901.5|35781.5|35936.5|35816.8|35893.8|35773.8|11
1651445270000|2022-05-01 22:47:50|35919.3|35799.3|35918.1|35798.1|35927.9|35807.9|35918.1|35798.1|5
1651445280000|2022-05-01 22:48:00|35928.3|35808.3|35929.4|35809.4|35931.2|35811.2|35928.3|35808.3|23
1651445290000|2022-05-01 22:48:10|35930.3|35810.3|35923.9|35803.9|35930.5|35810.5|35919.5|35799.5|13
1651445300000|2022-05-01 22:48:20|35923.4|35803.4|35914.4|35794.4|35929.3|35809.3|35914.4|35794.4|10
1651445310000|2022-05-01 22:48:30|35914.3|35794.3|35927.9|35807.9|35929|35809|35912.6|35792.6|19
1651445320000|2022-05-01 22:48:40|35928|35808|35924|35804|35930.2|35810.2|35913.6|35793.6|20
1651445330000|2022-05-01 22:48:50|35923.4|35803.4|35918.1|35798.1|35924.2|35804.2|35914.3|35794.3|22
1651445340000|2022-05-01 22:49:00|35910.9|35790.9|35920.4|35800.4|35922.4|35802.4|35907.3|35787.3|14
1651445350000|2022-05-01 22:49:10|35914|35794|35918.8|35798.8|35923.6|35803.6|35911.3|35794|10
1651445360000|2022-05-01 22:49:20|35919.1|35799.1|35927|35807|35927.7|35807.7|35912.8|35792.8|21
1651445370000|2022-05-01 22:49:30|35926.9|35806.9|35915.8|35795.8|35928|35808|35910.1|35790.1|8
1651445380000|2022-05-01 22:49:40|35910|35790|35907.4|35787.4|35925.4|35826.1|35903.6|35784.7|13
1651445390000|2022-05-01 22:49:50|35901.6|35781.6|35918.3|35798.3|35918.5|35798.5|35901.6|35781.6|19
1651445400000|2022-05-01 22:50:00|35910.5|35790.5|35915.2|35795.2|35916.6|35796.6|35906.8|35786.8|21
1651445410000|2022-05-01 22:50:10|35915.9|35795.9|35923.5|35803.5|35925.8|35805.8|35912.8|35792.8|13
1651445420000|2022-05-01 22:50:20|35923.6|35803.6|35922.3|35803.8|35924.2|35804.2|35910.3|35790.3|17
1651445430000|2022-05-01 22:50:30|35909.9|35789.9|35912.4|35792.4|35921.4|35801.4|35896.7|35776.7|23
1651445440000|2022-05-01 22:50:40|35913.7|35793.7|35912|35792|35916|35796|35911.4|35791.4|20
1651445450000|2022-05-01 22:50:50|35903.6|35783.6|35913.4|35793.4|35913.4|35793.4|35902.9|35782.9|17
1651445460000|2022-05-01 22:51:00|35911.4|35791.4|35924.1|35804.1|35924.1|35804.1|35911.4|35791.4|20
1651445470000|2022-05-01 22:51:10|35923.8|35803.8|35910.3|35790.3|35924|35804|35910.3|35790.3|6
1651445480000|2022-05-01 22:51:20|35898.8|35778.8|35904.9|35784.9|35926|35807.9|35898.8|35778.8|20
1651445490000|2022-05-01 22:51:30|35907.7|35787.7|35916.2|35796.2|35920.8|35800.8|35903.5|35783.5|22
1651445500000|2022-05-01 22:51:40|35916.7|35796.7|35907.6|35787.6|35916.7|35796.7|35905.1|35785.1|21
1651445510000|2022-05-01 22:51:50|35908.2|35788.2|35905|35785|35909.5|35789.5|35905|35785|12
1651445520000|2022-05-01 22:52:00|35903|35783|35890.1|35770.1|35919.2|35799.2|35886.2|35766.2|32
1651445530000|2022-05-01 22:52:10|35891.2|35771.2|35906.9|35790.2|35910.3|35791.9|35889|35769|17
1651445540000|2022-05-01 22:52:20|35907|35790.3|35910|35790|35912.9|35792.9|35907|35790|7
1651445550000|2022-05-01 22:52:30|35909.2|35789.2|35913.1|35793.1|35916.5|35796.5|35908.3|35788.3|13
1651445560000|2022-05-01 22:52:40|35915.1|35795.1|35911.9|35791.9|35915.1|35795.1|35902.3|35782.3|8
1651445570000|2022-05-01 22:52:50|35911.8|35791.8|35914.6|35794.6|35914.6|35794.6|35907.2|35787.2|8
1651445580000|2022-05-01 22:53:00|35908.1|35788.1|35919.4|35799.4|35920|35800|35903|35783|14
1651445590000|2022-05-01 22:53:10|35917.8|35801.1|35920.2|35800.2|35920.6|35801.1|35917.8|35799.3|6
1651445600000|2022-05-01 22:53:20|35895|35775|35902|35782|35908.9|35788.9|35895|35775|8
1651445610000|2022-05-01 22:53:30|35906.9|35786.9|35909.9|35789.9|35913|35793|35905.6|35785.6|11
1651445620000|2022-05-01 22:53:40|35912.3|35792.3|35900|35780|35912.3|35792.3|35896.5|35776.5|6
1651445630000|2022-05-01 22:53:50|35904.9|35784.9|35886.6|35766.6|35905.8|35785.8|35883.1|35763.1|6
1651445640000|2022-05-01 22:54:00|35903.9|35783.9|35908.5|35788.5|35919.9|35803.7|35896.4|35776.4|16
1651445650000|2022-05-01 22:54:10|35910.1|35790.1|35918.8|35798.8|35923.5|35803.5|35910.1|35790.1|12
1651445660000|2022-05-01 22:54:20|35920.2|35800.2|35912.7|35792.7|35920.2|35800.2|35908.1|35788.1|18
1651445670000|2022-05-01 22:54:30|35912.5|35792.5|35912.8|35792.8|35912.8|35792.8|35910.2|35790.2|10
1651445680000|2022-05-01 22:54:40|35911.7|35791.7|35917.8|35799|35918.9|35799|35904.9|35784.9|19
1651445690000|2022-05-01 22:54:50|35901.1|35781.1|35904.6|35784.6|35910.7|35790.7|35901.1|35781.1|11
1651445700000|2022-05-01 22:55:00|35907.3|35787.3|35916.2|35796.2|35916.8|35803.3|35895.2|35775.2|14
1651445710000|2022-05-01 22:55:10|35916.3|35796.3|35907.5|35787.5|35916.3|35796.3|35906.9|35786.9|7
1651445720000|2022-05-01 22:55:20|35892.9|35772.9|35909.9|35789.9|35911.9|35791.9|35892.9|35772.9|22
1651445730000|2022-05-01 22:55:30|35910|35790|35911.8|35791.8|35911.8|35791.8|35908.5|35788.5|15
1651445740000|2022-05-01 22:55:40|35911|35791|35909|35789|35913.1|35793.1|35899.3|35779.3|20
1651445750000|2022-05-01 22:55:50|35908.9|35788.9|35899.7|35779.7|35915.5|35795.5|35898.9|35778.9|20
1651445760000|2022-05-01 22:56:00|35899.4|35779.4|35908.8|35788.8|35911.5|35792.2|35881|35761|28
1651445770000|2022-05-01 22:56:10|35909|35789|35910|35790|35910|35790|35907.4|35787.4|20
1651445780000|2022-05-01 22:56:20|35909.6|35789.6|35911|35791|35912.1|35792.1|35907.6|35787.6|23
1651445790000|2022-05-01 22:56:30|35903.5|35783.5|35892.2|35772.2|35904.5|35784.5|35889.3|35769.3|10
1651445800000|2022-05-01 22:56:40|35889.7|35769.7|35904.6|35784.6|35906.5|35786.5|35889.7|35769.7|13
1651445810000|2022-05-01 22:56:50|35905.7|35785.7|35906.2|35786.2|35907.7|35787.7|35903.9|35783.9|15
1651445820000|2022-05-01 22:57:00|35907.3|35787.3|35910.2|35790.2|35918.2|35798.2|35877.2|35757.2|23
1651445830000|2022-05-01 22:57:10|35911.6|35791.6|35909.3|35789.3|35913.8|35793.8|35906.1|35786.1|11
1651445840000|2022-05-01 22:57:20|35912|35792|35911.7|35791.7|35912|35792|35900.9|35780.9|21
1651445850000|2022-05-01 22:57:30|35914.8|35794.8|35923.5|35803.5|35924.3|35804.3|35914.6|35794.6|21
1651445860000|2022-05-01 22:57:40|35922.8|35802.8|35908.4|35788.4|35922.8|35802.8|35908.3|35788.3|18
1651445870000|2022-05-01 22:57:50|35908.3|35788.3|35907.5|35787.5|35914.9|35794.9|35881.5|35761.5|16
1651445880000|2022-05-01 22:58:00|35906.8|35786.8|35910.4|35790.4|35911.7|35791.7|35896.1|35776.1|25
1651445890000|2022-05-01 22:58:10|35907.9|35787.9|35909.6|35789.6|35912.6|35792.6|35907.9|35787.9|24
1651445900000|2022-05-01 22:58:20|35912.7|35792.7|35917.3|35797.3|35918.1|35798.1|35907.1|35787.1|19
1651445910000|2022-05-01 22:58:30|35908.8|35788.8|35904.7|35784.7|35909.4|35790.9|35880.3|35760.3|27
1651445920000|2022-05-01 22:58:40|35910|35790|35917.2|35797.2|35917.3|35797.3|35900.3|35780.3|25
1651445930000|2022-05-01 22:58:50|35917.9|35797.9|35912.2|35792.2|35917.9|35797.9|35909.9|35789.9|20
1651445940000|2022-05-01 22:59:00|35914.7|35794.7|35913.5|35793.5|35914.7|35794.7|35899.7|35779.7|16
1651445950000|2022-05-01 22:59:10|35913.2|35793.2|35915.8|35795.8|35915.8|35795.8|35911.3|35791.3|26
1651445960000|2022-05-01 22:59:20|35916.5|35796.5|35926.1|35806.1|35927.3|35807.3|35893.7|35773.7|27
1651445970000|2022-05-01 22:59:30|35926.4|35806.4|35929.1|35809.1|35929.1|35809.1|35924.9|35804.9|20
1651445980000|2022-05-01 22:59:40|35928.6|35808.6|35924.8|35804.8|35929.7|35809.7|35899.2|35779.2|16
1651445990000|2022-05-01 22:59:50|35927.6|35807.6|35920.9|35800.9|35927.9|35807.9|35918.5|35798.5|17
1651446000000|2022-05-01 23:00:00|35924.5|35804.5|35916.2|35796.2|35925.4|35805.4|35915.5|35795.5|25
1651446010000|2022-05-01 23:00:10|35916.3|35796.3|35912.4|35792.4|35917|35797|35906.2|35786.2|23
1651446020000|2022-05-01 23:00:20|35909.1|35789.1|35910.9|35790.9|35911|35791|35907.7|35787.7|24
1651446030000|2022-05-01 23:00:30|35910.6|35790.6|35898.8|35778.8|35910.6|35790.6|35897.4|35777.4|16
1651446040000|2022-05-01 23:00:40|35902.1|35782.1|35920.3|35800.3|35921.8|35801.8|35902.1|35782.1|25
1651446050000|2022-05-01 23:00:50|35920.4|35800.4|35914.1|35794.1|35921.2|35801.2|35913.2|35794.1|14
1651446060000|2022-05-01 23:01:00|35914|35794|35915.1|35795.1|35919|35799|35905.7|35785.7|22
1651446070000|2022-05-01 23:01:10|35912.7|35792.7|35908.7|35788.7|35918.2|35798.2|35907.6|35787.6|18
1651446080000|2022-05-01 23:01:20|35907.5|35787.5|35903.2|35783.2|35911.5|35791.5|35903.2|35783.2|12
1651446090000|2022-05-01 23:01:30|35904.9|35784.9|35921.6|35801.6|35923.3|35807.3|35904.8|35784.8|26
1651446100000|2022-05-01 23:01:40|35921.8|35802.2|35910.1|35793.3|35922.9|35804.6|35910.1|35792.8|15
1651446110000|2022-05-01 23:01:50|35912.8|35795.3|35918.5|35799.1|35920|35801.7|35912.8|35793.2|22
1651446120000|2022-05-01 23:02:00|35916.3|35799.6|35904.9|35784.9|35916.3|35799.6|35902|35782|28
1651446130000|2022-05-01 23:02:10|35907.4|35787.4|35904.3|35784.3|35916.1|35796.1|35903.1|35783.1|25
1651446140000|2022-05-01 23:02:20|35905.1|35785.1|35910.7|35790.7|35915.1|35795.1|35904.9|35784.9|26
1651446150000|2022-05-01 23:02:30|35910.6|35790.6|35896.3|35786.9|35910.8|35795.3|35896.3|35782.1|22
1651446160000|2022-05-01 23:02:40|35898.3|35789.5|35911.4|35792.7|35911.7|35793.4|35897.8|35786.9|16
1651446170000|2022-05-01 23:02:50|35911|35794.6|35898.2|35778.2|35911|35795.3|35894.9|35774.9|20
1651446180000|2022-05-01 23:03:00|35900|35780|35909.1|35789.1|35910.3|35790.3|35897.4|35777.4|23
1651446190000|2022-05-01 23:03:10|35909|35789|35906.2|35786.2|35909|35789|35900.7|35780.7|18
1651446200000|2022-05-01 23:03:20|35907.2|35787.2|35918.1|35798.1|35918.1|35798.1|35903.3|35783.3|12
1651446210000|2022-05-01 23:03:30|35918.2|35798.2|35916.7|35796.7|35918.4|35810.1|35897|35790.4|24
1651446220000|2022-05-01 23:03:40|35917.7|35797.7|35917.2|35797.2|35918.1|35802.7|35905.5|35787.2|25
1651446230000|2022-05-01 23:03:50|35917.6|35797.6|35908.3|35788.3|35917.6|35797.6|35905.9|35785.9|22
1651446240000|2022-05-01 23:04:00|35902.8|35782.8|35906.1|35786.1|35909.4|35789.4|35900.4|35780.4|23
1651446250000|2022-05-01 23:04:10|35907|35787|35905.7|35785.7|35909|35789|35905.7|35785.7|16
1651446260000|2022-05-01 23:04:20|35909.5|35793.7|35904|35795.6|35914.6|35798.8|35903.2|35793.7|17
1651446270000|2022-05-01 23:04:30|35906.4|35797.2|35912.3|35793.5|35913.3|35804.3|35892.3|35793.2|12
1651446280000|2022-05-01 23:04:40|35912.9|35792.9|35896.1|35776.1|35915|35796.4|35892.9|35772.9|24
1651446290000|2022-05-01 23:04:50|35896.5|35781.4|35901.3|35781.3|35904.8|35787.2|35896.5|35778.3|23
1651446300000|2022-05-01 23:05:00|35900.6|35780.6|35904.8|35784.8|35906.5|35786.5|35900.6|35780.6|14
1651446310000|2022-05-01 23:05:10|35905.7|35785.7|35912.5|35792.9|35913.7|35797.3|35899.1|35779.1|11
1651446320000|2022-05-01 23:05:20|35913.7|35793.7|35909|35795|35913.8|35795.8|35903.6|35790.2|19
1651446330000|2022-05-01 23:05:30|35911.9|35801.4|35899.7|35793.8|35911.9|35801.4|35895.3|35786.9|15
1651446340000|2022-05-01 23:05:40|35898.8|35795.7|35906.8|35786.8|35906.8|35795.7|35887.3|35767.3|13
1651446350000|2022-05-01 23:05:50|35906.3|35786.3|35907.2|35787.2|35908.8|35788.8|35899.5|35783.1|18
1651446360000|2022-05-01 23:06:00|35911.3|35791.3|35904.2|35784.2|35911.3|35791.3|35903.1|35783.1|21
1651446370000|2022-05-01 23:06:10|35904.5|35784.5|35897.9|35800.3|35915.5|35803.3|35896.8|35784.5|14
1651446380000|2022-05-01 23:06:20|35899.9|35800.6|35908.9|35788.9|35908.9|35801.9|35898.4|35786.1|21
1651446390000|2022-05-01 23:06:30|35908.3|35788.3|35899|35779|35913.9|35804.4|35889.6|35769.6|20
1651446400000|2022-05-01 23:06:40|35900.5|35780.5|35899.8|35779.8|35901.8|35781.8|35894.3|35774.3|18
1651446410000|2022-05-01 23:06:50|35901.7|35781.7|35898|35778|35903.3|35783.3|35894.5|35774.5|13
1651446420000|2022-05-01 23:07:00|35897.6|35777.6|35908.3|35793.9|35908.5|35799.7|35895.9|35775.9|18
1651446430000|2022-05-01 23:07:10|35912|35795.9|35913.9|35793.9|35914.2|35795.9|35911|35791.2|20
1651446440000|2022-05-01 23:07:20|35914|35794|35913.7|35793.7|35915.2|35795.2|35913.5|35793.5|9
1651446450000|2022-05-01 23:07:30|35896.5|35788.9|35898.4|35778.4|35900.5|35792.5|35894.4|35774.4|10
1651446460000|2022-05-01 23:07:40|35900.5|35780.5|35901.8|35781.8|35909|35789|35897.9|35777.9|21
1651446470000|2022-05-01 23:07:50|35901.9|35781.9|35895.9|35775.9|35902|35782|35895.7|35775.7|12
1651446480000|2022-05-01 23:08:00|35898.2|35778.2|35906.1|35786.1|35906.7|35790.2|35898.2|35778.2|11
1651446490000|2022-05-01 23:08:10|35901.8|35783.9|35903.6|35793.4|35906.9|35794.7|35898.9|35783.9|15
1651446500000|2022-05-01 23:08:20|35903.5|35786|35893.7|35773.7|35906.6|35791.7|35892.3|35772.3|11
1651446510000|2022-05-01 23:08:30|35896.4|35776.4|35890|35770|35896.8|35779.1|35882.2|35762.2|16
1651446520000|2022-05-01 23:08:40|35889.9|35769.9|35896.5|35776.5|35896.5|35776.5|35888.4|35768.4|5
1651446530000|2022-05-01 23:08:50|35896.3|35776.3|35908.5|35788.5|35908.5|35788.5|35896.3|35776.3|6
1651446540000|2022-05-01 23:09:00|35907|35787|35904.9|35784.9|35907.5|35808|35891.5|35771.5|20
1651446550000|2022-05-01 23:09:10|35904.8|35784.8|35903.7|35783.7|35905.3|35785.3|35903|35783|18
1651446560000|2022-05-01 23:09:20|35904.3|35784.3|35898.4|35778.4|35904.3|35784.3|35890.7|35770.7|17
1651446570000|2022-05-01 23:09:30|35897|35777|35896.6|35776.6|35900.7|35780.7|35894.4|35774.4|18
1651446580000|2022-05-01 23:09:40|35897|35777|35895.8|35775.8|35897|35777|35892.3|35772.3|13
1651446590000|2022-05-01 23:09:50|35893.6|35773.6|35903.2|35783.2|35905.4|35789.7|35892.2|35772.2|24
1651446600000|2022-05-01 23:10:00|35905.1|35785.1|35900.8|35783.7|35906.2|35792.9|35895.1|35782.6|19
1651446610000|2022-05-01 23:10:10|35900.7|35785.7|35895.1|35775.1|35904|35790.4|35891.8|35771.8|17
1651446620000|2022-05-01 23:10:20|35894.6|35774.6|35895.7|35775.7|35896.3|35776.3|35892.5|35772.5|19
1651446630000|2022-05-01 23:10:30|35893|35773|35895.5|35775.5|35896.4|35776.4|35887.8|35767.8|15
1651446640000|2022-05-01 23:10:40|35895.6|35775.6|35904.1|35790.3|35904.1|35790.3|35891.2|35771.2|9
1651446650000|2022-05-01 23:10:50|35903|35783|35890.9|35783.6|35905.3|35801.9|35878.7|35782.1|14
1651446660000|2022-05-01 23:11:00|35907.7|35787.7|35906.6|35786.6|35908.1|35788.1|35904.9|35784.9|15
1651446670000|2022-05-01 23:11:10|35895.3|35775.3|35899.9|35779.9|35901.5|35781.5|35895.3|35775.3|23
1651446680000|2022-05-01 23:11:20|35900|35780|35899.3|35779.3|35900.8|35780.8|35894|35774|13
1651446690000|2022-05-01 23:11:30|35899.7|35779.7|35896.6|35776.6|35899.7|35779.7|35888.6|35768.6|4
1651446700000|2022-05-01 23:11:40|35901.4|35781.4|35909.8|35799.7|35913.3|35807.8|35899.3|35781.4|21
1651446710000|2022-05-01 23:11:50|35909.6|35799.5|35908.2|35791.7|35912|35799.5|35908.2|35789.9|13
1651446720000|2022-05-01 23:12:00|35901|35788.8|35899.9|35779.9|35907.9|35793.8|35898.9|35778.9|20
1651446730000|2022-05-01 23:12:10|35906.5|35786.5|35898.8|35779.4|35906.5|35786.5|35895.7|35775.7|19
1651446740000|2022-05-01 23:12:20|35899.1|35779.1|35898.6|35778.6|35902.8|35782.8|35898.1|35778.1|18
1651446750000|2022-05-01 23:12:30|35901.2|35781.2|35902.2|35784.4|35907.9|35787.9|35899.6|35779.6|11
1651446760000|2022-05-01 23:12:40|35905|35785|35903.8|35788.1|35905|35788.1|35901|35784.9|6
1651446770000|2022-05-01 23:12:50|35897.9|35788.8|35890.9|35787.9|35897.9|35788.8|35890.9|35787.9|2
1651446780000|2022-05-01 23:13:00|35906.4|35786.4|35906.8|35786.8|35909.7|35789.7|35881.2|35761.2|30
1651446790000|2022-05-01 23:13:10|35905.7|35785.7|35908|35788|35909.3|35789.3|35903.1|35783.1|22
1651446800000|2022-05-01 23:13:20|35909.9|35789.9|35913.5|35793.5|35913.5|35793.5|35906.6|35786.6|25
1651446810000|2022-05-01 23:13:30|35913.1|35793.1|35917.7|35803|35924.3|35804.3|35913.1|35793.1|21
1651446820000|2022-05-01 23:13:40|35915|35803.8|35916.2|35805.8|35920.1|35806.8|35915|35800.8|13
1651446830000|2022-05-01 23:13:50|35913.8|35808.2|35907.9|35787.9|35927.6|35808.2|35907.7|35787.7|20
1651446840000|2022-05-01 23:14:00|35911.2|35791.2|35915|35795|35923.2|35803.2|35909.8|35789.8|27
1651446850000|2022-05-01 23:14:10|35914.6|35794.6|35914.2|35794.2|35918.5|35798.5|35912.3|35792.3|25
1651446860000|2022-05-01 23:14:20|35913.9|35793.9|35922.2|35802.2|35923|35803|35911.7|35791.7|20
1651446870000|2022-05-01 23:14:30|35922.1|35802.1|35915.6|35801.1|35922.1|35802.4|35910.9|35799.4|29
1651446880000|2022-05-01 23:14:40|35916.4|35799.5|35924.1|35804.1|35924.1|35804.1|35914.5|35799.5|16
1651446890000|2022-05-01 23:14:50|35920.8|35804.9|35905.5|35785.5|35922.9|35804.9|35890.8|35770.8|22
1651446900000|2022-05-01 23:15:00|35912.6|35792.6|35910.5|35790.5|35915.2|35795.2|35907.9|35787.9|27
1651446910000|2022-05-01 23:15:10|35911.3|35791.3|35915.5|35795.5|35915.5|35795.5|35910.2|35790.2|18
1651446920000|2022-05-01 23:15:20|35915|35795|35914.6|35805.1|35921.1|35810.2|35909.2|35795|22
1651446930000|2022-05-01 23:15:30|35912.2|35802.3|35914.6|35806.7|35916.2|35808|35912.2|35802.3|15
1651446940000|2022-05-01 23:15:40|35918.6|35803.7|35913.6|35793.6|35918.9|35805.2|35913.2|35793.2|17
1651446950000|2022-05-01 23:15:50|35914.4|35794.4|35914.2|35794.2|35915.3|35795.3|35911.8|35791.8|15
1651446960000|2022-05-01 23:16:00|35914|35794|35910.6|35792.3|35914|35794.3|35906.4|35790.5|18
1651446970000|2022-05-01 23:16:10|35909.9|35793.7|35906.2|35819.5|35911.2|35819.6|35897|35790.6|13
1651446980000|2022-05-01 23:16:20|35903.5|35821.3|35902.2|35821|35903.9|35821.3|35902.2|35820.7|13
1651446990000|2022-05-01 23:16:30|35887.7|35804.3|35918.3|35798.3|35918.3|35821|35887.7|35796.8|24
1651447000000|2022-05-01 23:16:40|35917.9|35797.9|35912.4|35792.4|35918.3|35800.8|35909.6|35789.6|21
1651447010000|2022-05-01 23:16:50|35912.8|35792.8|35911.2|35791.2|35914.4|35794.4|35905.5|35789.5|17
1651447020000|2022-05-01 23:17:00|35913.6|35793.6|35912|35792|35913.9|35793.9|35910.2|35790.2|11
1651447030000|2022-05-01 23:17:10|35911.6|35791.6|35914.9|35802.3|35915.9|35809.6|35911.6|35791.6|19
1651447040000|2022-05-01 23:17:20|35914.3|35803.4|35914|35807|35917.7|35808.4|35911.6|35800.3|15
1651447050000|2022-05-01 23:17:30|35914.5|35805.5|35908.8|35788.8|35915.4|35805.5|35906.7|35788|22
1651447060000|2022-05-01 23:17:40|35908.6|35788.6|35909.5|35789.5|35910.3|35790.3|35907.6|35787.6|11
1651447070000|2022-05-01 23:17:50|35908.5|35788.5|35910.1|35790.1|35910.9|35790.9|35908.5|35788.5|11
1651447080000|2022-05-01 23:18:00|35910.7|35790.7|35905.8|35800.6|35910.7|35800.6|35905.3|35785.3|8
1651447090000|2022-05-01 23:18:10|35905.7|35801.1|35915|35803.5|35917|35803.5|35905.7|35799.4|16
1651447100000|2022-05-01 23:18:20|35913.3|35806.1|35906.6|35806.4|35913.4|35806.4|35880.7|35794.5|10
1651447110000|2022-05-01 23:18:30|35904.4|35785.8|35907.9|35787.9|35911.7|35792.5|35902.3|35785.8|12
1651447120000|2022-05-01 23:18:40|35907.5|35787.5|35909.9|35789.9|35910.7|35790.7|35907.5|35787.5|9
1651447130000|2022-05-01 23:18:50|35907|35787|35907.1|35787.1|35908.9|35788.9|35907|35787|9
1651447140000|2022-05-01 23:19:00|35911.3|35806.7|35910.1|35794.8|35913|35806.8|35899.1|35794.8|12
1651447150000|2022-05-01 23:19:10|35910.3|35796|35894.6|35814.7|35911.7|35815.9|35893.9|35794.3|24
1651447160000|2022-05-01 23:19:20|35895.2|35814.5|35906.5|35786.5|35908.2|35814.5|35895.2|35786.5|14
1651447170000|2022-05-01 23:19:30|35906.3|35786.3|35905.2|35787.1|35907.9|35787.9|35899.5|35781.7|16
1651447180000|2022-05-01 23:19:40|35904.9|35785|35908|35788|35909.3|35789.3|35904.1|35784.8|19
1651447190000|2022-05-01 23:19:50|35909.7|35789.7|35898.7|35816.7|35909.7|35816.8|35898.3|35787.3|11
1651447200000|2022-05-01 23:20:00|35882.1|35792.8|35899|35817.6|35899.3|35818.1|35882.1|35792.8|11
1651447210000|2022-05-01 23:20:10|35900.3|35817|35898.3|35816.4|35900.3|35817|35896.7|35815.5|11
1651447220000|2022-05-01 23:20:20|35898|35816.5|35901.9|35781.9|35908.4|35816.5|35895.7|35775.7|18
1651447230000|2022-05-01 23:20:30|35899.7|35779.7|35905.7|35785.7|35906.5|35786.7|35894.4|35774.4|14
1651447240000|2022-05-01 23:20:40|35905.8|35785.8|35905.4|35785.4|35906.3|35786.3|35903.8|35783.8|15
1651447250000|2022-05-01 23:20:50|35905.1|35785.1|35907.8|35787.8|35908.2|35788.2|35903.4|35783.4|14
1651447260000|2022-05-01 23:21:00|35904.4|35784.4|35900.6|35787|35906.9|35787|35900.6|35781.3|11
1651447270000|2022-05-01 23:21:10|35897.4|35814|35906.4|35786.4|35907.1|35814|35897.4|35780.8|14
1651447280000|2022-05-01 23:21:20|35906.7|35786.7|35898.9|35778.9|35909.8|35789.8|35895.7|35775.7|23
1651447290000|2022-05-01 23:21:30|35903.5|35783.5|35897.5|35777.5|35905|35785|35893|35773|16
1651447300000|2022-05-01 23:21:40|35902|35782|35893.5|35813.7|35902.5|35815.6|35885.1|35780.7|20
1651447310000|2022-05-01 23:21:50|35894.5|35813.4|35888.5|35799.5|35896.2|35815.9|35878.5|35788.7|21
1651447320000|2022-05-01 23:22:00|35885.2|35793.7|35897.4|35792.8|35911.8|35803.3|35885.2|35789.9|24
1651447330000|2022-05-01 23:22:10|35905.3|35789.8|35904.1|35784.1|35906.5|35793.9|35903.2|35783.2|18
1651447340000|2022-05-01 23:22:20|35905.2|35785.2|35903.9|35783.9|35906|35786|35900|35781.6|21
1651447350000|2022-05-01 23:22:30|35902.6|35782.6|35906.9|35786.9|35907.1|35787.1|35902.6|35782.6|20
1651447360000|2022-05-01 23:22:40|35906.8|35786.8|35909.4|35792.6|35909.7|35800.7|35903.8|35786.6|9
1651447370000|2022-05-01 23:22:50|35907.5|35795.4|35904.2|35794.2|35909.5|35803.9|35894.6|35792.1|15
1651447380000|2022-05-01 23:23:00|35901.2|35797.8|35903.5|35783.5|35909.1|35798.6|35901.2|35783.5|23
1651447390000|2022-05-01 23:23:10|35904.6|35784.6|35901.8|35781.8|35905.8|35785.8|35901.7|35781.7|10
1651447400000|2022-05-01 23:23:20|35902.5|35782.5|35896.5|35787.4|35903.8|35787.4|35896.5|35780.8|13
1651447410000|2022-05-01 23:23:30|35896.6|35786.9|35892.5|35811.2|35906.1|35811.2|35892.5|35779.9|14
1651447420000|2022-05-01 23:23:40|35892.8|35811|35890.1|35810.2|35892.8|35812|35881.2|35804.6|19
1651447430000|2022-05-01 23:23:50|35890.9|35809.9|35881.6|35796.2|35890.9|35809.9|35876|35789.6|8
1651447440000|2022-05-01 23:24:00|35884.9|35800.1|35902.7|35782.7|35905.9|35800.1|35884.9|35781.4|19
1651447450000|2022-05-01 23:24:10|35901.6|35781.6|35906.1|35786.1|35906.8|35786.8|35901.6|35781.6|20
1651447460000|2022-05-01 23:24:20|35906.2|35786.2|35902.3|35782.3|35906.6|35786.6|35898|35780.5|10
1651447470000|2022-05-01 23:24:30|35902.7|35784.1|35909.8|35790.3|35909.8|35801.8|35882.6|35782.8|13
1651447480000|2022-05-01 23:24:40|35903|35799.4|35913.3|35807.7|35916.6|35807.7|35893.5|35795.5|26
1651447490000|2022-05-01 23:24:50|35916.5|35798.7|35913.3|35793.3|35916.9|35820.7|35901.5|35791.7|25
1651447500000|2022-05-01 23:25:00|35916.3|35796.3|35918|35802.8|35921.2|35802.8|35912.2|35795.2|33
1651447510000|2022-05-01 23:25:10|35920.4|35800.4|35920.9|35800.9|35923.6|35804.2|35916|35800.1|19
1651447520000|2022-05-01 23:25:20|35920.5|35800.5|35914.1|35805.5|35924.1|35813.7|35912.1|35800.5|19
1651447530000|2022-05-01 23:25:30|35902.7|35805|35916.1|35806.5|35916.6|35814.7|35901.4|35803.3|23
1651447540000|2022-05-01 23:25:40|35918.3|35804.6|35918.8|35806.1|35919|35809.2|35914.8|35804.2|18
1651447550000|2022-05-01 23:25:50|35917.5|35806.9|35914.1|35794.1|35917.5|35806.9|35910.2|35792.8|22
1651447560000|2022-05-01 23:26:00|35914.3|35794.3|35915.4|35795.4|35916.6|35796.6|35911.9|35791.9|20
1651447570000|2022-05-01 23:26:10|35915.7|35795.7|35916.9|35796.9|35917.1|35797.1|35914.7|35794.7|18
1651447580000|2022-05-01 23:26:20|35917.8|35797.8|35923.4|35813.6|35925|35815|35912.2|35797.8|21
1651447590000|2022-05-01 23:26:30|35919.3|35810.8|35918.7|35812|35932|35822.5|35916.3|35807.9|29
1651447600000|2022-05-01 23:26:40|35918.8|35811.8|35926.6|35806.6|35929.3|35819.5|35917.6|35804.5|25
1651447610000|2022-05-01 23:26:50|35924.7|35804.7|35924.2|35804.2|35927.7|35807.7|35924.1|35804.1|22
1651447620000|2022-05-01 23:27:00|35925.2|35805.2|35923.4|35803.4|35925.4|35805.4|35918.6|35800.9|26
1651447630000|2022-05-01 23:27:10|35923.9|35803.9|35927.5|35819.7|35929.1|35825.1|35923.3|35803.3|19
1651447640000|2022-05-01 23:27:20|35926.7|35819.1|35929.2|35819.3|35929.8|35824.5|35915.3|35801.6|28
1651447650000|2022-05-01 23:27:30|35929.9|35819.6|35929.9|35817.1|35929.9|35822.8|35925.7|35805.7|21
1651447660000|2022-05-01 23:27:40|35926.8|35806.8|35924|35804|35926.8|35806.8|35923.9|35803.9|13
1651447670000|2022-05-01 23:27:50|35924.9|35804.9|35924.6|35804.7|35924.9|35804.9|35917.2|35799.2|20
1651447680000|2022-05-01 23:28:00|35923.1|35803.4|35924.7|35804.7|35925.4|35805.4|35922.5|35803.4|12
1651447690000|2022-05-01 23:28:10|35924.3|35804.3|35924.4|35815.7|35929.8|35826.7|35895.1|35803.9|23
1651447700000|2022-05-01 23:28:20|35923.7|35817.2|35929.7|35824.2|35935.8|35837.2|35922.6|35815.8|31
1651447710000|2022-05-01 23:28:30|35929.6|35824.1|35928.8|35808.8|35934.3|35824.5|35916.6|35807.4|27
1651447720000|2022-05-01 23:28:40|35928.9|35808.9|35923.7|35803.7|35929|35809|35922.8|35802.8|30
1651447730000|2022-05-01 23:28:50|35924.3|35804.3|35922.6|35802.6|35925.3|35805.3|35922.2|35802.2|21
1651447740000|2022-05-01 23:29:00|35922.2|35802.2|35915.8|35812.7|35924.2|35821.5|35912.6|35801.2|24
1651447750000|2022-05-01 23:29:10|35920.3|35810.3|35925.6|35822.5|35929.7|35823.4|35920.3|35810.3|26
1651447760000|2022-05-01 23:29:20|35926.7|35822.3|35922|35809.9|35927|35822.3|35918.8|35805.6|27
1651447770000|2022-05-01 23:29:30|35921.7|35811.1|35918.1|35799.3|35921.7|35811.1|35915.9|35795.9|28
1651447780000|2022-05-01 23:29:40|35917.1|35797.1|35921|35801|35921.5|35801.5|35917.1|35797.1|22
1651447790000|2022-05-01 23:29:50|35922|35802.3|35919.7|35799.7|35923.5|35803.5|35919.7|35799.7|15
1651447800000|2022-05-01 23:30:00|35919.4|35799.4|35919.9|35816.1|35927.8|35817.1|35919.4|35799.4|21
1651447810000|2022-05-01 23:30:10|35920.4|35817.7|35919.6|35813|35925.1|35818|35905.5|35803.8|23
1651447820000|2022-05-01 23:30:20|35919.7|35815.7|35920.9|35800.9|35922.1|35818|35914.2|35796.7|31
1651447830000|2022-05-01 23:30:30|35920.7|35800.7|35916.1|35796.1|35920.8|35800.8|35914.9|35794.9|23
1651447840000|2022-05-01 23:30:40|35915.4|35795.4|35917.4|35797.4|35919.3|35799.3|35915.4|35795.4|21
1651447850000|2022-05-01 23:30:50|35918.8|35798.8|35911|35807.7|35919.1|35807.7|35908.2|35796.5|21
1651447860000|2022-05-01 23:31:00|35910.9|35807.6|35920.2|35813|35921.8|35815.5|35910.9|35795.7|29
1651447870000|2022-05-01 23:31:10|35918.9|35814.8|35915.3|35795.3|35922.8|35815.9|35915|35795|28
1651447880000|2022-05-01 23:31:20|35916.7|35809.3|35913.6|35793.6|35917.8|35809.3|35909.7|35789.7|27
1651447890000|2022-05-01 23:31:30|35911.8|35791.8|35916.2|35796.2|35918.1|35798.1|35911.1|35791.1|25
1651447900000|2022-05-01 23:31:40|35916.5|35796.5|35915.5|35795.5|35918.9|35798.9|35913.4|35793.4|18
1651447910000|2022-05-01 23:31:50|35915.1|35795.1|35914.9|35813.1|35919.1|35813.1|35914.9|35795.1|17
1651447920000|2022-05-01 23:32:00|35915.5|35806.3|35916.8|35811.9|35920.3|35811.9|35915.4|35806|20
1651447930000|2022-05-01 23:32:10|35917.7|35810.5|35915.2|35795.2|35917.8|35824.4|35892.3|35791.8|26
1651447940000|2022-05-01 23:32:20|35916.9|35796.9|35919.1|35799.1|35921.6|35801.6|35914.6|35794.6|19
1651447950000|2022-05-01 23:32:30|35919.5|35799.5|35921.7|35801.7|35922.3|35803.9|35918.9|35798.9|13
1651447960000|2022-05-01 23:32:40|35922.3|35802.3|35922.3|35820|35922.8|35820|35921.1|35801.1|11
1651447970000|2022-05-01 23:32:50|35922.8|35817.4|35925.8|35812.7|35928.3|35817.4|35910.6|35804.7|23
1651447980000|2022-05-01 23:33:00|35923.3|35817.6|35924.8|35819.8|35928.3|35819.8|35922.9|35802.9|27
1651447990000|2022-05-01 23:33:10|35925.5|35817.2|35927.6|35807.6|35929.6|35817.2|35922.8|35802.8|26
1651448000000|2022-05-01 23:33:20|35928.8|35808.8|35925.5|35805.5|35929.3|35809.3|35922.7|35802.7|21
1651448010000|2022-05-01 23:33:30|35925.6|35805.6|35921.9|35801.9|35925.6|35805.6|35920.6|35800.6|20
1651448020000|2022-05-01 23:33:40|35921.5|35801.5|35928.5|35813.2|35929.1|35820.3|35921.5|35801.5|21
1651448030000|2022-05-01 23:33:50|35927.8|35814.1|35921.4|35814.5|35927.8|35818|35913.4|35810.4|17
1651448040000|2022-05-01 23:34:00|35921.2|35809.4|35924.4|35804.4|35927.9|35819.3|35921.2|35803|23
1651448050000|2022-05-01 23:34:10|35923.8|35803.8|35921.5|35801.5|35924.2|35804.2|35916.9|35796.9|13
1651448060000|2022-05-01 23:34:20|35921.8|35801.8|35920.5|35800.5|35923|35803|35920.2|35800.2|15
1651448070000|2022-05-01 23:34:30|35921.2|35801.2|35924.3|35818.5|35928.5|35828.8|35920|35800|13
1651448080000|2022-05-01 23:34:40|35925.1|35816.9|35920.5|35814.4|35926.4|35816.9|35911|35807.2|26
1651448090000|2022-05-01 23:34:50|35920.9|35812|35924.5|35818.6|35927|35823.6|35920.1|35809.5|24
1651448100000|2022-05-01 23:35:00|35924.6|35803.6|35919.4|35799.4|35924.9|35804.9|35916.2|35796.2|25
1651448110000|2022-05-01 23:35:10|35918.8|35798.8|35918.6|35798.6|35919|35799|35916.1|35796.1|20
1651448120000|2022-05-01 23:35:20|35919|35799|35914.4|35794.4|35919.4|35799.4|35911|35791|22
1651448130000|2022-05-01 23:35:30|35913.6|35793.6|35915.9|35812.4|35919.9|35812.5|35913.6|35793.6|18
1651448140000|2022-05-01 23:35:40|35916.6|35812.3|35917.5|35806.6|35918.5|35815.3|35899|35796.2|16
1651448150000|2022-05-01 23:35:50|35914.4|35810.8|35913|35793|35918.8|35811.2|35912.1|35793|17
1651448160000|2022-05-01 23:36:00|35914.5|35794.5|35917.7|35797.7|35918.1|35798.1|35901.2|35791.5|21
1651448170000|2022-05-01 23:36:10|35918.3|35798.3|35919.2|35799.2|35920|35800|35916.2|35796.2|17
1651448180000|2022-05-01 23:36:20|35918.2|35798.2|35922.4|35809.2|35923.4|35814.5|35918.2|35798.2|20
1651448190000|2022-05-01 23:36:30|35922.3|35811.3|35914.8|35809.2|35922.5|35813.7|35910.5|35802.2|26
1651448200000|2022-05-01 23:36:40|35912.7|35806.8|35918.9|35800.4|35921|35823.4|35907.2|35800.4|31
1651448210000|2022-05-01 23:36:50|35916.3|35804.9|35911.5|35791.5|35916.4|35805.1|35908.9|35788.9|22
1651448220000|2022-05-01 23:37:00|35914.3|35794.3|35909.7|35789.7|35914.5|35794.5|35909.6|35789.6|18
1651448230000|2022-05-01 23:37:10|35910.2|35790.2|35911.2|35791.2|35914.5|35794.5|35909.9|35789.9|19
1651448240000|2022-05-01 23:37:20|35911.3|35791.3|35918.9|35805.1|35921|35822.1|35910.3|35790.3|25
1651448250000|2022-05-01 23:37:30|35915.1|35811.6|35917.2|35812.6|35921.9|35812.6|35914.6|35802.5|22
1651448260000|2022-05-01 23:37:40|35917.9|35811.7|35918.4|35798.4|35921.6|35816.8|35910.3|35797.9|26
1651448270000|2022-05-01 23:37:50|35917.7|35797.7|35917.9|35797.9|35919.7|35799.7|35916.1|35796.1|20
1651448280000|2022-05-01 23:38:00|35916.5|35796.5|35915.3|35795.3|35917.9|35797.9|35912.9|35792.9|16
1651448290000|2022-05-01 23:38:10|35914.3|35794.3|35922.5|35810.9|35922.7|35814.5|35914.3|35794.3|19
1651448300000|2022-05-01 23:38:20|35920.9|35813.5|35912.8|35814.5|35921.3|35814.5|35909.2|35804.5|14
1651448310000|2022-05-01 23:38:30|35910.6|35820.2|35919.5|35806.6|35921|35820.2|35909.8|35806.5|25
1651448320000|2022-05-01 23:38:40|35918.1|35809.4|35914.2|35794.2|35918.9|35809.4|35910.3|35790.3|23
1651448330000|2022-05-01 23:38:50|35913.6|35793.6|35913.5|35793.5|35914.7|35794.7|35912.1|35792.1|15
1651448340000|2022-05-01 23:39:00|35908.7|35789|35913.7|35793.7|35913.7|35793.7|35908.7|35789|17
1651448350000|2022-05-01 23:39:10|35913.8|35793.8|35913.2|35808.3|35919.5|35809.6|35913.2|35793.8|27
1651448360000|2022-05-01 23:39:20|35912.9|35809.8|35904.7|35801.8|35912.9|35809.8|35896.1|35798|17
1651448370000|2022-05-01 23:39:30|35902.5|35804.2|35913.1|35793.1|35915|35806.7|35901.6|35790.2|15
1651448380000|2022-05-01 23:39:40|35912.4|35792.4|35910.2|35790.2|35913.7|35793.7|35908.3|35788.3|20
1651448390000|2022-05-01 23:39:50|35909.6|35789.6|35912.8|35792.8|35913.5|35793.5|35909.3|35789.3|11
1651448400000|2022-05-01 23:40:00|35913.1|35793.1|35916.4|35800|35916.4|35809|35899.9|35790.3|22
1651448410000|2022-05-01 23:40:10|35913.4|35804.9|35914.1|35804.7|35915.1|35812.7|35911.4|35804.5|25
1651448420000|2022-05-01 23:40:20|35917.4|35801.4|35912.1|35804.1|35917.4|35807.4|35912.1|35800.9|21
1651448430000|2022-05-01 23:40:30|35911.5|35805.3|35909.7|35789.7|35913.2|35805.3|35906.2|35786.2|25
1651448440000|2022-05-01 23:40:40|35910|35790|35908.2|35788.2|35910.6|35790.6|35906.6|35786.6|17
1651448450000|2022-05-01 23:40:50|35907.7|35787.7|35913.6|35793.6|35914.2|35794.2|35906.2|35786.2|18
1651448460000|2022-05-01 23:41:00|35912.8|35792.8|35909.8|35804|35917|35810.1|35894|35792.8|26
1651448470000|2022-05-01 23:41:10|35909.3|35801.5|35912.6|35810|35916.7|35810|35908.8|35800.5|20
1651448480000|2022-05-01 23:41:20|35913.8|35808.3|35913.3|35793.3|35917.9|35808.8|35910.2|35792.5|29
1651448490000|2022-05-01 23:41:30|35915.1|35795.1|35913.3|35793.3|35915.4|35795.4|35910.4|35790.4|17
1651448500000|2022-05-01 23:41:40|35913.1|35793.1|35916.3|35796.3|35917.6|35797.6|35910.3|35790.3|23
1651448510000|2022-05-01 23:41:50|35915.6|35795.6|35917.1|35813.9|35918.8|35813.9|35915.1|35795.1|11
1651448520000|2022-05-01 23:42:00|35918.1|35812.3|35920.4|35807.2|35920.4|35813.9|35917|35807.1|14
1651448530000|2022-05-01 23:42:10|35921.1|35805.5|35920.8|35806|35921.5|35823.4|35908.3|35801.4|22
1651448540000|2022-05-01 23:42:20|35919.8|35808.9|35920.2|35800.2|35920.8|35808.9|35915.1|35795.1|17
1651448550000|2022-05-01 23:42:30|35919.8|35799.8|35914.5|35794.5|35919.8|35799.8|35912.7|35792.7|20
1651448560000|2022-05-01 23:42:40|35915.4|35795.4|35918.4|35798.4|35918.5|35798.5|35914.9|35794.9|20
1651448570000|2022-05-01 23:42:50|35917.8|35797.8|35919.9|35813.3|35923|35814.9|35911.5|35797.5|24
1651448580000|2022-05-01 23:43:00|35920.1|35814.9|35921.3|35808.3|35923.3|35816.4|35918.2|35805.8|22
1651448590000|2022-05-01 23:43:10|35920.8|35809.2|35918.4|35798.4|35922.1|35811.4|35917.4|35797.4|17
1651448600000|2022-05-01 23:43:20|35916.7|35796.7|35913.4|35793.4|35918|35798|35912|35792|28
1651448610000|2022-05-01 23:43:30|35914.9|35794.9|35914.8|35794.8|35916.5|35796.5|35913.6|35793.6|26
1651448620000|2022-05-01 23:43:40|35914.3|35794.3|35910.8|35804|35914.3|35804|35910.8|35790.9|14
1651448630000|2022-05-01 23:43:50|35908.7|35805.4|35911.9|35805.4|35913.2|35805.6|35908.7|35805.4|8
1651448640000|2022-05-01 23:44:00|35910.8|35809.4|35917.3|35813.2|35921.3|35813.2|35910.8|35808.5|15
1651448650000|2022-05-01 23:44:10|35917.9|35812.3|35915.2|35795.2|35917.9|35812.3|35902.2|35791.9|26
1651448660000|2022-05-01 23:44:20|35917.8|35797.8|35918|35798|35919.5|35799.5|35915.1|35795.1|20
1651448670000|2022-05-01 23:44:30|35917.6|35797.6|35915.5|35795.5|35918.2|35798.2|35912.7|35793.4|30
1651448680000|2022-05-01 23:44:40|35917.6|35807.7|35921.4|35804.1|35921.4|35812.3|35915.1|35804.1|17
1651448690000|2022-05-01 23:44:50|35919|35808.6|35914.3|35806.1|35920.4|35808.6|35906.7|35803.2|14
1651448700000|2022-05-01 23:45:00|35913.5|35808.2|35918.3|35798.3|35919.7|35815|35911.4|35795|27
1651448710000|2022-05-01 23:45:10|35918|35798|35912.9|35792.9|35920.1|35800.1|35912.2|35792.2|29
1651448720000|2022-05-01 23:45:20|35913.6|35793.6|35916|35796|35916.4|35796.4|35913.1|35793.1|23
1651448730000|2022-05-01 23:45:30|35915.9|35795.9|35902.9|35808.7|35916.1|35814.4|35899.7|35794.7|19
1651448740000|2022-05-01 23:45:40|35906|35807.1|35919.9|35814.5|35920.9|35814.9|35906|35803.6|23
1651448750000|2022-05-01 23:45:50|35919.7|35814.3|35916.4|35824.6|35924|35826.4|35913.7|35807.9|29
1651448760000|2022-05-01 23:46:00|35921.8|35809.1|35918.7|35798.7|35921.9|35809.1|35917.5|35797.5|19
1651448770000|2022-05-01 23:46:10|35920.2|35800.2|35910.4|35796.1|35920.2|35800.2|35910.4|35796.1|14
1651448780000|2022-05-01 23:46:20|35912.9|35796.9|35915.2|35795.2|35915.7|35797.6|35912.7|35794.1|10
1651448790000|2022-05-01 23:46:30|35912.2|35811.6|35906|35807.7|35912.3|35814|35906|35805.8|12
1651448800000|2022-05-01 23:46:40|35891.4|35823.1|35906.2|35823.1|35906.3|35823.1|35891.4|35823.1|5
1651448810000|2022-05-01 23:46:50|35920.6|35804.3|35918.5|35798.5|35920.6|35815.5|35916.7|35796.7|12
1651448820000|2022-05-01 23:47:00|35917.3|35797.3|35914.5|35796.9|35919.3|35799.3|35914.5|35795.7|16
1651448830000|2022-05-01 23:47:10|35915.8|35797|35914.8|35794.8|35917.8|35797.8|35914.8|35794.8|12
1651448840000|2022-05-01 23:47:20|35916.5|35796.5|35909.9|35809.8|35916.7|35809.8|35909.9|35794.4|8
1651448850000|2022-05-01 23:47:30|35912.4|35807.5|35919.4|35813.3|35924.8|35816.6|35912.4|35802.8|20
1651448860000|2022-05-01 23:47:40|35920.1|35813.1|35919.2|35813.5|35920.9|35813.7|35919.2|35811.2|12
1651448870000|2022-05-01 23:47:50|35920.2|35811.1|35915.6|35795.6|35920.2|35811.1|35914.7|35794.7|13
1651448880000|2022-05-01 23:48:00|35916.8|35796.8|35915.7|35795.7|35916.8|35796.8|35913.4|35793.4|11
1651448890000|2022-05-01 23:48:10|35918|35798|35916.5|35796.5|35919.6|35799.6|35915.4|35795.4|9
1651448900000|2022-05-01 23:48:20|35915.5|35795.5|35921.9|35812.4|35924.1|35823.2|35897.5|35795.5|20
1651448910000|2022-05-01 23:48:30|35921|35814.2|35918.8|35827.4|35923.7|35828.8|35913.8|35808|22
1651448920000|2022-05-01 23:48:40|35920.9|35827.8|35922.1|35802.1|35926.8|35827.8|35917.8|35799.4|23
1651448930000|2022-05-01 23:48:50|35920.2|35800.2|35923.2|35803.2|35923.9|35803.9|35920.2|35800.2|20
1651448940000|2022-05-01 23:49:00|35924.8|35804.8|35921.2|35801.2|35924.8|35804.8|35920.3|35800.3|15
1651448950000|2022-05-01 23:49:10|35920.8|35801|35924.3|35815|35926.5|35826.8|35920|35800.1|10
1651448960000|2022-05-01 23:49:20|35923.8|35815.8|35925.4|35814.9|35925.9|35820.2|35921.7|35814.1|23
1651448970000|2022-05-01 23:49:30|35923.7|35817.5|35923.6|35815.5|35928|35820.7|35903.3|35809.3|16
1651448980000|2022-05-01 23:49:40|35923.9|35813.4|35924.6|35804.6|35925.4|35816.4|35918|35801.8|24
1651448990000|2022-05-01 23:49:50|35923.7|35803.7|35924.3|35804.3|35924.7|35804.7|35920.6|35801.3|19
1651449000000|2022-05-01 23:50:00|35923.9|35803.9|35923.9|35803.9|35924.7|35806.4|35922|35802.7|17
1651449010000|2022-05-01 23:50:10|35924.2|35804.2|35921|35811.3|35927.2|35820.8|35914|35802.5|28
1651449020000|2022-05-01 23:50:20|35915.8|35816.4|35927.6|35814.1|35928.2|35819.9|35915.8|35811.3|27
1651449030000|2022-05-01 23:50:30|35925.7|35817|35926.7|35806.7|35927.5|35818.6|35908.5|35800.8|25
1651449040000|2022-05-01 23:50:40|35928|35808|35927.7|35807.7|35928.8|35808.8|35924.7|35804.7|22
1651449050000|2022-05-01 23:50:50|35928.3|35808.3|35928.9|35808.9|35928.9|35809.9|35923.1|35804.7|14
1651449060000|2022-05-01 23:51:00|35928.6|35808.6|35921.9|35818.6|35930.8|35819.5|35916.3|35806.8|28
1651449070000|2022-05-01 23:51:10|35924.5|35816.5|35923.7|35819.1|35929.1|35822.3|35917.8|35809.1|28
1651449080000|2022-05-01 23:51:20|35926.5|35812.3|35927.9|35818|35927.9|35819.3|35923.7|35812.3|26
1651449090000|2022-05-01 23:51:30|35926.5|35820.6|35926.5|35806.5|35927.3|35820.6|35923.8|35803.8|22
1651449100000|2022-05-01 23:51:40|35925.6|35805.6|35926.7|35806.7|35926.7|35806.7|35916.7|35800.5|20
1651449110000|2022-05-01 23:51:50|35925.6|35805.6|35927.7|35807.7|35927.7|35807.7|35923.7|35803.7|16
1651449120000|2022-05-01 23:52:00|35928.3|35808.3|35930.1|35822.4|35931.2|35825.9|35926.8|35808.1|20
1651449130000|2022-05-01 23:52:10|35928.6|35825.1|35927.7|35818.3|35928.6|35825.1|35911.9|35814.6|18
1651449140000|2022-05-01 23:52:20|35928|35819.6|35926.5|35806.5|35930.3|35822.7|35924.7|35804.7|24
1651449150000|2022-05-01 23:52:30|35926.6|35806.6|35927.2|35807.2|35927.2|35807.2|35919.7|35799.7|21
1651449160000|2022-05-01 23:52:40|35927.6|35807.6|35927.7|35807.7|35927.8|35807.8|35924.9|35804.9|18
1651449170000|2022-05-01 23:52:50|35927.9|35807.9|35926.1|35815.3|35930.4|35824.1|35920.4|35806.3|19
1651449180000|2022-05-01 23:53:00|35925.6|35820.5|35928|35820.9|35933.2|35826.2|35924.3|35813.2|25
1651449190000|2022-05-01 23:53:10|35929.2|35818.4|35927.8|35822.8|35930.4|35824.6|35920.3|35813.3|20
1651449200000|2022-05-01 23:53:20|35928.9|35821.4|35926.4|35806.4|35930.2|35827.3|35924|35804|29
1651449210000|2022-05-01 23:53:30|35925.4|35805.4|35924.4|35804.4|35926.8|35806.8|35919.7|35802.8|12
1651449220000|2022-05-01 23:53:40|35926.4|35806.4|35931.5|35811.5|35931.9|35811.9|35926.4|35806.4|29
1651449230000|2022-05-01 23:53:50|35932.5|35812.5|35934.1|35833.6|35938.8|35833.6|35932.5|35812.5|28
1651449240000|2022-05-01 23:54:00|35933.7|35832.9|35934.6|35824.4|35939.9|35832.9|35928.6|35823.5|31
1651449250000|2022-05-01 23:54:10|35937.3|35821.5|35936.1|35816.1|35942|35832.8|35929.9|35813.9|27
1651449260000|2022-05-01 23:54:20|35938.7|35818.7|35935.7|35815.7|35938.7|35818.7|35933.7|35813.7|20
1651449270000|2022-05-01 23:54:30|35937.5|35817.5|35930.6|35810.6|35937.5|35817.5|35928.7|35809.4|23
1651449280000|2022-05-01 23:54:40|35930.4|35810.4|35936.5|35820.2|35936.6|35824.3|35930.1|35810.1|23
1651449290000|2022-05-01 23:54:50|35936.2|35822.5|35932.9|35824.3|35936.2|35824.3|35919.2|35818.2|14
1651449300000|2022-05-01 23:55:00|35932.1|35823.6|35933.2|35828.1|35936.4|35828.1|35929.9|35820.7|26
1651449310000|2022-05-01 23:55:10|35932.6|35828.4|35934.6|35814.6|35934.6|35828.4|35915.9|35805.7|17
1651449320000|2022-05-01 23:55:20|35935|35815|35932.8|35812.8|35935|35815|35931|35811|25
1651449330000|2022-05-01 23:55:30|35934|35814|35932.5|35812.5|35934.4|35814.4|35931.4|35811.4|17
1651449340000|2022-05-01 23:55:40|35933.7|35813.7|35937.3|35828.8|35938.2|35831.4|35933.7|35813.7|15
1651449350000|2022-05-01 23:55:50|35938.3|35827.3|35933.7|35831|35938.3|35831|35922.5|35821.8|23
1651449360000|2022-05-01 23:56:00|35933.3|35831.1|35936.8|35816.8|35939|35831.1|35933.3|35815.4|17
1651449370000|2022-05-01 23:56:10|35935.7|35815.7|35934.3|35814.3|35936.8|35817.5|35921.8|35810|16
1651449380000|2022-05-01 23:56:20|35933.9|35813.9|35938.3|35818.3|35939.7|35819.7|35933.2|35813.2|23
1651449390000|2022-05-01 23:56:30|35938.5|35818.5|35937|35838.3|35939.9|35838.3|35937|35817.5|16
1651449400000|2022-05-01 23:56:40|35937.3|35836.9|35939.8|35828.7|35941.2|35836.9|35937.3|35827.9|21
1651449410000|2022-05-01 23:56:50|35939.7|35827.1|35940.4|35828.9|35942.7|35835.8|35923.2|35822.5|24
1651449420000|2022-05-01 23:57:00|35941.7|35826.1|35939.2|35819.2|35941.7|35829.9|35937.3|35817.3|29
1651449430000|2022-05-01 23:57:10|35938.8|35818.8|35936|35816|35938.8|35818.8|35933.1|35813.1|22
1651449440000|2022-05-01 23:57:20|35936.3|35816.3|35936.2|35816.2|35936.6|35816.6|35934.9|35814.9|16
1651449450000|2022-05-01 23:57:30|35935.6|35815.6|35937.2|35824.8|35937.9|35829.5|35931.3|35815.6|20
1651449460000|2022-05-01 23:57:40|35933.2|35827.7|35942.3|35831.8|35942.6|35834.3|35933.2|35824.6|23
1651449470000|2022-05-01 23:57:50|35943.6|35829.8|35940.5|35820.5|35943.6|35833.5|35938.7|35818.7|16
1651449480000|2022-05-01 23:58:00|35939.5|35819.5|35940.1|35820.1|35941.6|35821.6|35938|35818|21
1651449490000|2022-05-01 23:58:10|35940.8|35820.8|35946.3|35826.3|35946.3|35826.3|35939.4|35819.4|24
1651449500000|2022-05-01 23:58:20|35945.7|35825.7|35945.2|35835.8|35949.2|35840.7|35943.7|35823.7|21
1651449510000|2022-05-01 23:58:30|35943.7|35835.3|35948.8|35833.4|35949.2|35841.4|35931.6|35830|24
1651449520000|2022-05-01 23:58:40|35946.3|35837.4|35947.7|35835.9|35950.4|35839.1|35945.3|35830.4|22
1651449530000|2022-05-01 23:58:50|35949.1|35832.9|35945.4|35825.4|35949.4|35832.9|35945.1|35825.1|18
1651449540000|2022-05-01 23:59:00|35946.1|35826.1|35945.2|35825.2|35946.7|35826.7|35944|35824|23
1651449550000|2022-05-01 23:59:10|35945.6|35825.6|35945.4|35825.4|35946|35826|35942.5|35822.9|14
1651449560000|2022-05-01 23:59:20|35944.5|35824.5|35924.9|35843.4|35949.4|35843.7|35922.7|35824.5|17
1651449570000|2022-05-01 23:59:30|35925.1|35843.5|35935.4|35855.2|35935.8|35856.6|35922.7|35841.4|16
1651449580000|2022-05-01 23:59:40|35935.6|35855.3|35947.4|35827.4|35949.7|35855.3|35915.4|35820.5|22
1651449590000|2022-05-01 23:59:50|35949|35829|35947.2|35827.2|35952|35832|35947.2|35827.2|22
1651449600000|2022-05-02 00:00:00|35947.8|35827.8|35938.3|35818.3|35948.6|35828.6|35936.5|35817.5|27
1651449610000|2022-05-02 00:00:10|35939.1|35819.1|35929.4|35816.6|35939.4|35819.4|35924.3|35810.5|32
1651449620000|2022-05-02 00:00:20|35931.1|35816.1|35933.8|35813.8|35936.5|35820.8|35922.3|35812.5|33
1651449630000|2022-05-02 00:00:30|35933.9|35813.9|35928|35816.4|35934.8|35817.4|35928|35811.5|35
1651449640000|2022-05-02 00:00:40|35928.1|35816.3|35931.2|35812.6|35931.2|35819.7|35926.2|35812.2|31
1651449650000|2022-05-02 00:00:50|35925.1|35813.2|35932.2|35812.2|35933.5|35814|35924.7|35809.7|31
1651449660000|2022-05-02 00:01:00|35932.3|35812.3|35931.2|35811.2|35932.9|35812.9|35930.4|35810.7|25
1651449670000|2022-05-02 00:01:10|35931.6|35811.6|35929.1|35809.1|35931.6|35815.3|35927.8|35809.1|20
1651449680000|2022-05-02 00:01:20|35928.9|35808.9|35919.5|35830|35930.3|35831.3|35918.6|35808.5|23
1651449690000|2022-05-02 00:01:30|35919.6|35830.1|35930.5|35810.5|35934.1|35831.5|35902.8|35809.3|23
1651449700000|2022-05-02 00:01:40|35931.8|35813.4|35926.7|35812.6|35933.1|35816.2|35923.6|35810.5|29
1651449710000|2022-05-02 00:01:50|35922.4|35817.6|35928.1|35812.8|35931.2|35817.6|35922.4|35811.5|32
1651449720000|2022-05-02 00:02:00|35927.4|35812.6|35918.6|35825.1|35930|35825.1|35918.6|35809.8|22
1651449730000|2022-05-02 00:02:10|35918.5|35826.6|35906.7|35824.1|35919.1|35826.7|35902.8|35822.2|19
1651449740000|2022-05-02 00:02:20|35906.9|35820.8|35919.7|35825.2|35920.3|35830.9|35906.9|35820.8|24
1651449750000|2022-05-02 00:02:30|35920.1|35826.8|35930.3|35810.3|35933.5|35826.8|35920|35809.4|23
1651449760000|2022-05-02 00:02:40|35929.6|35810|35926.3|35806.3|35930|35810|35920.7|35804.4|26
1651449770000|2022-05-02 00:02:50|35926.9|35806.9|35924.2|35809.1|35926.9|35810.7|35918.7|35805.6|27
1651449780000|2022-05-02 00:03:00|35924.3|35808.4|35927.4|35819.7|35929.8|35825.3|35924.3|35808.3|26
1651449790000|2022-05-02 00:03:10|35926.4|35822.1|35920|35814.9|35927.2|35822.1|35914.1|35814.9|28
1651449800000|2022-05-02 00:03:20|35919.2|35815.9|35916.2|35796.2|35921.3|35816.7|35911.6|35796.2|23
1651449810000|2022-05-02 00:03:30|35917|35797|35916|35798.3|35918.3|35799.7|35913|35794.9|26
1651449820000|2022-05-02 00:03:40|35914.6|35798.6|35913.3|35794.3|35915.2|35798.6|35909.3|35793|26
1651449830000|2022-05-02 00:03:50|35912.6|35795|35905.4|35807.9|35913.9|35812.8|35901.9|35793|19
1651449840000|2022-05-02 00:04:00|35905.3|35810.8|35910.7|35810.7|35912.4|35812.9|35903.8|35808.7|25
1651449850000|2022-05-02 00:04:10|35912.4|35809.3|35901.7|35810|35912.5|35817.9|35890.4|35806.7|23
1651449860000|2022-05-02 00:04:20|35902|35811.1|35916.3|35796.3|35916.3|35811.1|35901.7|35792.2|21
1651449870000|2022-05-02 00:04:30|35915.8|35795.8|35915.6|35795.6|35920.9|35800.9|35913.4|35795.5|27
1651449880000|2022-05-02 00:04:40|35917.5|35797.5|35917.9|35797.9|35918.6|35799.2|35916.7|35796.7|16
1651449890000|2022-05-02 00:04:50|35918.1|35798.8|35911.4|35815.7|35919.6|35815.7|35910.4|35798.8|26
1651449900000|2022-05-02 00:05:00|35911.7|35815|35915.6|35814|35918.4|35824.9|35889.8|35808.3|27
1651449910000|2022-05-02 00:05:10|35915.3|35813.2|35909.5|35801.8|35915.3|35821.2|35896.8|35794.6|30
1651449920000|2022-05-02 00:05:20|35909.7|35802|35903.5|35801.2|35914.3|35802|35903.5|35793.6|25
1651449930000|2022-05-02 00:05:30|35903.2|35801.1|35911.8|35792.5|35912.8|35801.1|35903.2|35792.5|18
1651449940000|2022-05-02 00:05:40|35911.3|35793.4|35908.7|35801.7|35911.3|35805|35905.9|35789.5|33
1651449950000|2022-05-02 00:05:50|35909.6|35801.9|35909.2|35804.7|35912.2|35805.7|35906.6|35799.8|27
1651449960000|2022-05-02 00:06:00|35905.1|35806.1|35894.2|35804.4|35907|35806.1|35886.2|35797.4|24
1651449970000|2022-05-02 00:06:10|35888.1|35803.8|35908.8|35788.8|35910|35803.8|35888.1|35785.6|20
1651449980000|2022-05-02 00:06:20|35908.4|35788.4|35912.2|35792.2|35912.2|35792.2|35908.4|35788.4|20
1651449990000|2022-05-02 00:06:30|35912.6|35792.6|35906.9|35789.4|35912.6|35793.2|35902.2|35789.4|20
1651450000000|2022-05-02 00:06:40|35906.7|35790.5|35898.4|35802.4|35908|35816.8|35896.3|35788.5|25
1651450010000|2022-05-02 00:06:50|35898.1|35802.2|35895.4|35804.8|35898.3|35805.3|35895|35801.8|17
1651450020000|2022-05-02 00:07:00|35895.3|35802.8|35899.9|35779.9|35907.3|35805.8|35878.9|35779.8|25
1651450030000|2022-05-02 00:07:10|35900.9|35780.9|35900.9|35780.9|35901.7|35781.7|35898.9|35778.9|24
1651450040000|2022-05-02 00:07:20|35899.9|35779.9|35902.4|35782.4|35903.4|35783.4|35899.9|35779.9|26
1651450050000|2022-05-02 00:07:30|35901.6|35781.6|35896.1|35792.5|35904.4|35797|35892.1|35781.3|26
1651450060000|2022-05-02 00:07:40|35898.8|35792.6|35899.7|35791.2|35903.8|35795.1|35885.4|35784.7|30
1651450070000|2022-05-02 00:07:50|35900|35793.7|35901|35790.9|35902.4|35795.1|35881.8|35782.6|34
1651450080000|2022-05-02 00:08:00|35899.8|35793.3|35897.3|35777.6|35901.4|35793.3|35892.1|35776.9|31
1651450090000|2022-05-02 00:08:10|35898.4|35778.4|35894.9|35776.3|35901|35781|35891.7|35774.7|30
1651450100000|2022-05-02 00:08:20|35895|35777.2|35899.7|35779.7|35899.8|35779.8|35893.8|35775.4|25
1651450110000|2022-05-02 00:08:30|35899.6|35779.6|35874.1|35790.1|35901.9|35801.3|35869.3|35778.8|24
1651450120000|2022-05-02 00:08:40|35878|35794.9|35872.9|35792.7|35878.5|35797.5|35869.9|35789.9|27
1651450130000|2022-05-02 00:08:50|35873.2|35793.2|35894.8|35779.1|35895.3|35803.5|35870.9|35778.4|25
1651450140000|2022-05-02 00:09:00|35889.2|35779.4|35896.2|35782.8|35900.8|35783.8|35889.2|35776.8|25
1651450150000|2022-05-02 00:09:10|35896.4|35783.1|35895.2|35779|35901.5|35784.2|35894.6|35778.2|31
1651450160000|2022-05-02 00:09:20|35893.5|35778|35882.4|35790.4|35896.8|35790.6|35872.8|35776.4|27
1651450170000|2022-05-02 00:09:30|35882.8|35788.6|35883.7|35793|35884.6|35795|35869|35787|25
1651450180000|2022-05-02 00:09:40|35884|35793.1|35874.2|35794.5|35884.6|35796.8|35871.8|35791.2|25
1651450190000|2022-05-02 00:09:50|35871.9|35794.9|35890.8|35778.8|35892.6|35794.9|35871.3|35775.9|30
1651450200000|2022-05-02 00:10:00|35896.6|35776.6|35891.8|35777.1|35896.6|35779.4|35888.3|35774.9|27
1651450210000|2022-05-02 00:10:10|35894|35776.6|35896.1|35778.3|35896.1|35779.5|35891.4|35775.2|26
1651450220000|2022-05-02 00:10:20|35891.5|35779.9|35873.5|35790.2|35892|35799.7|35866.7|35779.9|20
1651450230000|2022-05-02 00:10:30|35873.4|35790.1|35876.7|35792|35876.9|35792|35873.4|35788.8|18
1651450240000|2022-05-02 00:10:40|35883|35792.6|35895.8|35775.8|35895.8|35792.6|35881.1|35770.8|14
1651450250000|2022-05-02 00:10:50|35895.5|35775.5|35890.8|35770.8|35896.1|35779.8|35885.5|35770.8|16
1651450260000|2022-05-02 00:11:00|35892.1|35775.1|35894.5|35776.9|35896.4|35778.9|35891.4|35775.1|30
1651450270000|2022-05-02 00:11:10|35894.2|35776.6|35881.1|35785.5|35896|35795.5|35881.1|35775|30
1651450280000|2022-05-02 00:11:20|35881|35786.3|35869.2|35784.2|35891.5|35791.7|35861.3|35766.8|24
1651450290000|2022-05-02 00:11:30|35867.6|35781.2|35887.7|35772|35887.7|35783|35867.6|35772|24
1651450300000|2022-05-02 00:11:40|35888.1|35771.8|35878.4|35777.8|35889.8|35780.3|35875.8|35769.8|21
1651450310000|2022-05-02 00:11:50|35876.7|35780.9|35865.6|35797.7|35882.7|35799.9|35864.2|35774.2|17
1651450320000|2022-05-02 00:12:00|35865.7|35792.7|35876|35782.6|35876.3|35799.8|35864.7|35782.6|22
1651450330000|2022-05-02 00:12:10|35875.2|35788.1|35886.1|35766.1|35886.2|35790.4|35875.2|35766.1|17
1651450340000|2022-05-02 00:12:20|35884.7|35769.4|35879.9|35767.3|35886.3|35770.3|35875.8|35765.1|15
1651450350000|2022-05-02 00:12:30|35883.1|35763.1|35885.4|35766.3|35885.4|35774.7|35871|35763.1|24
1651450360000|2022-05-02 00:12:40|35884.3|35765.8|35882.8|35774.1|35886|35779.2|35873.9|35765.5|24
1651450370000|2022-05-02 00:12:50|35880.6|35776.9|35881.9|35767.8|35887.3|35776.9|35873.6|35765.8|26
1651450380000|2022-05-02 00:13:00|35882.1|35767.1|35876.1|35769.9|35883.9|35771.1|35874.3|35765.9|23
1651450390000|2022-05-02 00:13:10|35882.2|35771.2|35881.8|35769.4|35882.2|35774.1|35872.2|35769.2|19
1651450400000|2022-05-02 00:13:20|35882|35768.2|35892.5|35773.9|35892.6|35798.2|35870.7|35768.2|23
1651450410000|2022-05-02 00:13:30|35891.3|35772.5|35887.6|35777.9|35892.4|35778.9|35882.2|35770.5|20
1651450420000|2022-05-02 00:13:40|35883.3|35782|35887.3|35777.3|35887.3|35782|35880.9|35774.2|20
1651450430000|2022-05-02 00:13:50|35886.8|35776.8|35858.9|35799.8|35888.2|35799.8|35858.9|35776.1|22
1651450440000|2022-05-02 00:14:00|35860.4|35799.9|35861.5|35800.2|35888.5|35800.8|35860.4|35790.4|28
1651450450000|2022-05-02 00:14:10|35860.5|35790|35868.9|35794|35878.9|35796.2|35859|35790|16
1651450460000|2022-05-02 00:14:20|35871.6|35795.1|35881.6|35776.9|35890.5|35795.1|35870.7|35772.8|29
1651450470000|2022-05-02 00:14:30|35884.3|35774.7|35884.4|35775.2|35887.8|35778.6|35882.4|35770|27
1651450480000|2022-05-02 00:14:40|35884.6|35772|35880.7|35779.2|35888.6|35781.5|35879.6|35768.5|22
1651450490000|2022-05-02 00:14:50|35882.4|35774.8|35877.7|35779.1|35884.9|35780.5|35877.7|35774.4|20
1651450500000|2022-05-02 00:15:00|35877|35778.4|35877.8|35793.4|35883.5|35793.4|35855.4|35775.4|22
1651450510000|2022-05-02 00:15:10|35878.9|35795.8|35885.3|35793.6|35888.2|35797.7|35878.9|35789.9|24
1651450520000|2022-05-02 00:15:20|35884.2|35793.9|35867.4|35792.8|35887.5|35794.2|35867.4|35792.2|14
1651450530000|2022-05-02 00:15:30|35872.2|35794.7|35894.1|35785.1|35894.6|35795.2|35872.2|35771.2|25
1651450540000|2022-05-02 00:15:40|35893.5|35783.1|35890.8|35787.1|35895|35787.1|35890.6|35777.6|20
1651450550000|2022-05-02 00:15:50|35891.2|35788.1|35893.1|35783.9|35896.6|35788.1|35891.2|35782.4|21
1651450560000|2022-05-02 00:16:00|35894.4|35784.8|35893.1|35803.3|35895.6|35804.5|35879.4|35784.8|28
1651450570000|2022-05-02 00:16:10|35892.5|35803.9|35888.8|35803.1|35892.5|35805.1|35886.1|35801|19
1651450580000|2022-05-02 00:16:20|35890.2|35802.2|35891.5|35777.6|35895.2|35802.9|35883.2|35776.3|17
1651450590000|2022-05-02 00:16:30|35893.8|35776.5|35892.5|35779.2|35896.4|35785.7|35892.4|35774.4|23
1651450600000|2022-05-02 00:16:40|35890.8|35775|35897.8|35784.6|35899.3|35785.4|35889.4|35772.9|21
1651450610000|2022-05-02 00:16:50|35899.1|35780.9|35890.7|35780.7|35899.1|35787.1|35885.5|35780.4|14
1651450620000|2022-05-02 00:17:00|35890.4|35787|35890.6|35780|35894.5|35787.8|35890.4|35779.8|24
1651450630000|2022-05-02 00:17:10|35893.5|35779.9|35884.5|35768.2|35893.5|35796.4|35875.5|35768.2|26
1651450640000|2022-05-02 00:17:20|35883.2|35768.7|35889.7|35772.7|35890.2|35776.9|35883.2|35764|18
1651450650000|2022-05-02 00:17:30|35890|35771.2|35880.3|35775.7|35890.4|35775.7|35880.3|35771.2|27
1651450660000|2022-05-02 00:17:40|35882.3|35775.8|35876.6|35796.7|35892.3|35798.1|35876.6|35773.4|19
1651450670000|2022-05-02 00:17:50|35871.9|35800.2|35887.6|35800.6|35890.8|35806.1|35868.4|35798.6|18
1651450680000|2022-05-02 00:18:00|35886.9|35800.9|35880.3|35796.7|35890.1|35803.1|35874.6|35795.8|20
1651450690000|2022-05-02 00:18:10|35878|35797.1|35891|35773.8|35891|35797.5|35877.6|35773.7|15
1651450700000|2022-05-02 00:18:20|35890.5|35775.4|35893.8|35780.8|35894.5|35780.8|35888.8|35775.4|24
1651450710000|2022-05-02 00:18:30|35894.5|35779.4|35889.4|35784.2|35897.8|35784.7|35887.4|35778|24
1651450720000|2022-05-02 00:18:40|35889.6|35784.4|35882.8|35800.3|35890.7|35801.9|35879.6|35781.9|19
1651450730000|2022-05-02 00:18:50|35886|35798.7|35881.1|35800.4|35886|35800.9|35875.9|35798.3|10
1651450740000|2022-05-02 00:19:00|35881.9|35801.3|35900.1|35785.1|35900.1|35807.2|35881.9|35785.1|7
1651450750000|2022-05-02 00:19:10|35901.1|35781.1|35897.8|35788.5|35901.1|35790.3|35889.9|35781.1|22
1651450760000|2022-05-02 00:19:20|35897.4|35789.5|35898.1|35783.8|35898.4|35792.1|35896.7|35783.8|21
1651450770000|2022-05-02 00:19:30|35898.2|35782.8|35895.7|35800.4|35898.4|35800.9|35892.4|35781.5|20
1651450780000|2022-05-02 00:19:40|35895|35801.6|35892.5|35801.1|35896.7|35805.3|35889.7|35799|22
1651450790000|2022-05-02 00:19:50|35892.1|35801.3|35891.4|35801.7|35893.2|35803.7|35890|35801|13
1651450800000|2022-05-02 00:20:00|35892.5|35802.2|35885.8|35784.8|35896.4|35803.7|35885.8|35784.8|23
1651450810000|2022-05-02 00:20:10|35887.9|35793.1|35888.6|35784.5|35893.2|35793.1|35885.4|35781.7|28
1651450820000|2022-05-02 00:20:20|35888.2|35783.9|35885.3|35783.7|35892.6|35789.6|35882.5|35783.7|26
1651450830000|2022-05-02 00:20:30|35885.4|35782.8|35891.3|35780.5|35894.8|35788.8|35884.4|35775.1|26
1651450840000|2022-05-02 00:20:40|35891|35780.2|35883.1|35785.2|35892.2|35785.4|35883.1|35778.3|17
1651450850000|2022-05-02 00:20:50|35885|35782.1|35877.1|35793.9|35885|35796.5|35876.7|35782.1|12
1651450860000|2022-05-02 00:21:00|35879.8|35794.2|35883.7|35794.9|35884|35796.5|35873.7|35787.3|28
1651450870000|2022-05-02 00:21:10|35883.9|35794.3|35880.5|35794.1|35885.5|35797|35880.5|35790.6|20
1651450880000|2022-05-02 00:21:20|35882.3|35793.1|35889.3|35783.7|35893.8|35795.4|35880.1|35781|27
1651450890000|2022-05-02 00:21:30|35888.7|35783.8|35884.1|35789.1|35890.6|35789.3|35883.2|35781.6|24
1651450900000|2022-05-02 00:21:40|35885.7|35786.4|35881.4|35785.9|35885.9|35786.8|35881.4|35780.7|21
1651450910000|2022-05-02 00:21:50|35881.2|35785.7|35878.6|35794.3|35883.2|35796.3|35872.1|35782.5|23
1651450920000|2022-05-02 00:22:00|35879|35792.4|35883.9|35799.2|35891.7|35801.8|35874|35792.4|33
1651450930000|2022-05-02 00:22:10|35883.1|35798.3|35891.3|35789.3|35892.5|35800.1|35880.5|35786|31
1651450940000|2022-05-02 00:22:20|35895.6|35789.7|35894.7|35795.8|35898.3|35796.9|35890.9|35786.7|28
1651450950000|2022-05-02 00:22:30|35894.5|35795.6|35885.1|35795.9|35896.2|35797.2|35881.1|35787|26
1651450960000|2022-05-02 00:22:40|35891.2|35791.1|35891|35790.5|35896.1|35802.5|35881.4|35787.1|25
1651450970000|2022-05-02 00:22:50|35891.3|35791.2|35891.1|35794.1|35891.9|35797.8|35885.1|35791.2|28
1651450980000|2022-05-02 00:23:00|35889.4|35796.7|35894.3|35788.1|35894.3|35798|35888.3|35788.1|31
1651450990000|2022-05-02 00:23:10|35895.1|35787.7|35894.7|35785|35895.5|35790.4|35892.3|35782.7|25
1651451000000|2022-05-02 00:23:20|35894.4|35786.3|35889|35787.2|35894.4|35793.4|35885|35785.4|28
1651451010000|2022-05-02 00:23:30|35888.7|35789.5|35884.6|35799.3|35889.9|35799.3|35884.6|35785.4|20
1651451020000|2022-05-02 00:23:40|35884.7|35796.7|35878|35800.6|35889.5|35803.2|35869.5|35793.4|24
1651451030000|2022-05-02 00:23:50|35877|35800.5|35873.8|35801.5|35880.9|35803.3|35869.1|35796.5|28
1651451040000|2022-05-02 00:24:00|35876.2|35800.5|35883.7|35786.6|35884.6|35800.9|35873.6|35785.6|31
1651451050000|2022-05-02 00:24:10|35883.6|35785.9|35883.5|35787.2|35885.8|35790.1|35879.7|35784.3|24
1651451060000|2022-05-02 00:24:20|35883.3|35785.5|35882.4|35790.9|35885.1|35791.1|35881.1|35785.1|34
1651451070000|2022-05-02 00:24:30|35882.5|35791.1|35879|35795.7|35885|35798.1|35879|35786.5|22
1651451080000|2022-05-02 00:24:40|35880.2|35798.4|35882|35786.5|35893.6|35798.4|35877|35773|31
1651451090000|2022-05-02 00:24:50|35885.3|35782.7|35888.2|35787.6|35888.2|35791.8|35879.6|35782.7|34
1651451100000|2022-05-02 00:25:00|35888.5|35787.2|35883.2|35791.2|35889.3|35791.2|35883.2|35787.2|23
1651451110000|2022-05-02 00:25:10|35886|35789.6|35883.3|35797.1|35886.6|35800.1|35872.4|35788|21
1651451120000|2022-05-02 00:25:20|35883.5|35797|35887.9|35782.2|35889.4|35806.2|35872.5|35782.2|30
1651451130000|2022-05-02 00:25:30|35888.4|35783.4|35883.7|35786.9|35888.8|35792.4|35878.7|35782.2|23
1651451140000|2022-05-02 00:25:40|35884.4|35786.2|35879.2|35791|35885|35792.2|35879.1|35786.2|27
1651451150000|2022-05-02 00:25:50|35879.8|35791.5|35891.5|35774.3|35891.5|35800.6|35877.3|35771.1|22
1651451160000|2022-05-02 00:26:00|35891.3|35771.3|35881.9|35788.1|35891.3|35795.5|35877.6|35770.1|30
1651451170000|2022-05-02 00:26:10|35883.5|35789.6|35886.2|35782.9|35886.2|35792.5|35881.7|35782.9|19
1651451180000|2022-05-02 00:26:20|35885.5|35786.5|35883.8|35782.5|35886.7|35789.4|35881.8|35782.5|20
1651451190000|2022-05-02 00:26:30|35883.5|35781.7|35874.4|35796|35883.5|35799.3|35873.5|35781.7|21
1651451200000|2022-05-02 00:26:40|35874.5|35800|35886.2|35804|35891.2|35811.1|35871|35795.5|30
1651451210000|2022-05-02 00:26:50|35889.4|35801.3|35892.2|35790.2|35894.8|35802.4|35884.2|35782.4|24
1651451220000|2022-05-02 00:27:00|35893.2|35786.9|35892|35792.1|35894.5|35792.6|35884.5|35784.3|21
1651451230000|2022-05-02 00:27:10|35891.9|35791.7|35891.4|35787|35892.8|35793.6|35890.2|35787|19
1651451240000|2022-05-02 00:27:20|35891.2|35787.2|35884|35804.2|35892|35804.7|35878.9|35787.2|21
1651451250000|2022-05-02 00:27:30|35883.6|35804.6|35890.2|35813.9|35890.2|35814.8|35878|35801.2|25
1651451260000|2022-05-02 00:27:40|35890.9|35799.9|35889.2|35805.3|35893.9|35810.8|35876.2|35799.9|30
1651451270000|2022-05-02 00:27:50|35888.8|35806.4|35891.6|35797.5|35903.6|35812.1|35879.5|35783.4|27
1651451280000|2022-05-02 00:28:00|35891.8|35800.7|35901.2|35796.4|35901.5|35802.7|35891.8|35795.3|27
1651451290000|2022-05-02 00:28:10|35901.4|35796|35901.1|35803.7|35901.4|35804.3|35896.1|35794.4|25
1651451300000|2022-05-02 00:28:20|35900.6|35804.2|35899|35813.5|35901.1|35818.5|35884.1|35803.2|28
1651451310000|2022-05-02 00:28:30|35899.5|35813.1|35892.2|35814.7|35899.5|35817.7|35890.2|35813.1|34
1651451320000|2022-05-02 00:28:40|35894|35814.5|35899.1|35805.6|35901.4|35815.7|35889.2|35800.4|31
1651451330000|2022-05-02 00:28:50|35898.9|35805.3|35903.8|35802|35904.9|35805.3|35898.9|35799.5|30
1651451340000|2022-05-02 00:29:00|35904.4|35802.6|35898.5|35807.4|35904.7|35808.5|35895.4|35800.3|31
1651451350000|2022-05-02 00:29:10|35899.6|35807.9|35899.3|35815.2|35903.7|35816.2|35899.3|35803.7|25
1651451360000|2022-05-02 00:29:20|35899.4|35814.9|35900.5|35816.1|35902|35816.9|35899.4|35814.5|26
1651451370000|2022-05-02 00:29:30|35889.3|35819|35900.1|35816.3|35901.6|35823.1|35886.5|35812.4|21
1651451380000|2022-05-02 00:29:40|35903.1|35817.1|35902.7|35805.6|35910|35817.1|35893.2|35796.4|23
1651451390000|2022-05-02 00:29:50|35898.5|35807.1|35901|35805|35904.5|35809|35897.8|35803.5|23
1651451400000|2022-05-02 00:30:00|35901.3|35806.1|35909.9|35808.4|35910.2|35816.7|35899.2|35806.1|34
1651451410000|2022-05-02 00:30:10|35907.3|35813.8|35908|35811.7|35911.5|35815.2|35907|35805.8|29
1651451420000|2022-05-02 00:30:20|35907.7|35814.1|35916.1|35810|35917.4|35815.8|35907.1|35806.7|23
1651451430000|2022-05-02 00:30:30|35916.4|35812.3|35917.1|35819.2|35918.1|35820.3|35909.2|35812.3|31
1651451440000|2022-05-02 00:30:40|35917.2|35819.6|35924.3|35819.6|35927.3|35832.1|35914.8|35811.1|36
1651451450000|2022-05-02 00:30:50|35924.6|35819.9|35925.2|35821.4|35926.4|35824|35917.2|35815.6|34
1651451460000|2022-05-02 00:31:00|35924.9|35822|35927.2|35830.4|35927.4|35830.4|35915.9|35819.2|32
1651451470000|2022-05-02 00:31:10|35928|35830.3|35930.2|35827.7|35930.2|35833.2|35923.7|35824.3|32
1651451480000|2022-05-02 00:31:20|35930|35830.1|35939.5|35838.1|35940.8|35843.8|35928.2|35828.4|30
1651451490000|2022-05-02 00:31:30|35938.8|35836.9|35935.9|35841.1|35939|35845|35931.5|35836.4|26
1651451500000|2022-05-02 00:31:40|35937.7|35837.3|35937.3|35836.1|35937.7|35840.7|35932.3|35836.1|25
1651451510000|2022-05-02 00:31:50|35935.4|35840.1|35936|35848|35938|35849.1|35935.4|35833.3|24
1651451520000|2022-05-02 00:32:00|35935.5|35848.3|35936.3|35850.2|35937.3|35854.9|35923.8|35848.2|28
1651451530000|2022-05-02 00:32:10|35936|35839.8|35943.3|35837|35943.5|35855.9|35915.5|35833.9|26
1651451540000|2022-05-02 00:32:20|35942.3|35840.4|35942.1|35843.5|35944.5|35849.2|35938.2|35835.4|35
1651451550000|2022-05-02 00:32:30|35941.8|35842.5|35935.4|35847.6|35943.6|35858.4|35934.4|35840.6|24
1651451560000|2022-05-02 00:32:40|35936.1|35844.4|35929|35839.7|35938.5|35849.7|35925.7|35831.6|32
1651451570000|2022-05-02 00:32:50|35936.7|35840.7|35931.8|35851.2|35938|35851.2|35926|35838.6|28
1651451580000|2022-05-02 00:33:00|35932.6|35851.3|35936.5|35862.5|35942.2|35863|35931.5|35847.6|29
1651451590000|2022-05-02 00:33:10|35934.1|35862.2|35941|35852|35943.2|35862.2|35934.1|35848.4|30
1651451600000|2022-05-02 00:33:20|35941.7|35849.7|35937|35851.7|35946.1|35854.3|35937|35849.3|32
1651451610000|2022-05-02 00:33:30|35937.3|35851.9|35928.7|35847.8|35939.7|35851.9|35926.5|35845.4|33
1651451620000|2022-05-02 00:33:40|35927.4|35849.3|35933.4|35849.2|35933.4|35850.8|35927|35844.8|26
1651451630000|2022-05-02 00:33:50|35926.6|35849.6|35927.3|35856|35933.5|35861.4|35924.7|35841.2|23
1651451640000|2022-05-02 00:34:00|35926.2|35854.9|35935.2|35835.2|35935.2|35856.5|35924.4|35825|31
1651451650000|2022-05-02 00:34:10|35925.6|35845.8|35932.2|35839.6|35932.2|35845.8|35921.4|35832.8|33
1651451660000|2022-05-02 00:34:20|35928.6|35844.1|35930.7|35842.8|35934|35845.7|35926.8|35838|29
1651451670000|2022-05-02 00:34:30|35931.7|35840.5|35932.6|35845.2|35935.1|35847.1|35931.3|35839.6|26
1651451680000|2022-05-02 00:34:40|35930.9|35846.4|35930.5|35849.5|35934.7|35858.2|35927.3|35842.3|29
1651451690000|2022-05-02 00:34:50|35930|35848.4|35924.8|35845.9|35930.9|35858.6|35922.7|35843.8|29
1651451700000|2022-05-02 00:35:00|35922.7|35853.4|35931.3|35843.9|35932.4|35858.3|35920.4|35843.9|26
1651451710000|2022-05-02 00:35:10|35931.5|35845|35923.8|35841.5|35937.4|35846.3|35922.8|35839.4|29
1651451720000|2022-05-02 00:35:20|35927.5|35841.7|35924.6|35845|35935.5|35849.8|35922.3|35841.1|27
1651451730000|2022-05-02 00:35:30|35922.8|35847|35921.9|35859.2|35930.8|35860.7|35920.2|35843|21
1651451740000|2022-05-02 00:35:40|35922|35860.1|35931.2|35859.2|35933.5|35860.1|35922|35846.5|21
1651451750000|2022-05-02 00:35:50|35931|35854.9|35932.1|35858.9|35938.4|35867.3|35922.5|35838.4|35
1651451760000|2022-05-02 00:36:00|35930.1|35861|35929.6|35853.4|35939.4|35863.9|35927.8|35844.6|29
1651451770000|2022-05-02 00:36:10|35929.8|35850.9|35938.4|35845.6|35938.4|35851.7|35929.1|35845.6|21
1651451780000|2022-05-02 00:36:20|35936.6|35849.5|35930.9|35849.9|35940.7|35853.5|35925.8|35847.7|34
1651451790000|2022-05-02 00:36:30|35931.2|35850.4|35939.3|35861.7|35941.1|35861.7|35930.9|35847.6|24
1651451800000|2022-05-02 00:36:40|35940.5|35860.7|35929.5|35865.7|35940.7|35867.5|35929.3|35860.7|30
1651451810000|2022-05-02 00:36:50|35931.4|35865.2|35934|35865.9|35935.1|35867.5|35928.5|35864.4|20
1651451820000|2022-05-02 00:37:00|35934.8|35867.6|35943.6|35850.9|35948.6|35867.6|35934.8|35845.7|24
1651451830000|2022-05-02 00:37:10|35944.6|35847.5|35945.8|35848.9|35945.9|35851.3|35936.2|35845.4|26
1651451840000|2022-05-02 00:37:20|35944.6|35849.5|35936.8|35851.3|35945.2|35855.9|35935.9|35844.7|23
1651451850000|2022-05-02 00:37:30|35936.7|35851.9|35943.7|35852.8|35946.7|35854.3|35936.7|35846.7|15
1651451860000|2022-05-02 00:37:40|35944.3|35851.5|35943.2|35852|35945.3|35865.7|35933.7|35848.9|28
1651451870000|2022-05-02 00:37:50|35944.9|35850.6|35941.9|35852.7|35944.9|35855.3|35940.7|35849.7|27
1651451880000|2022-05-02 00:38:00|35946.6|35844.8|35930.2|35844.5|35946.9|35854.1|35921.4|35841.1|26
1651451890000|2022-05-02 00:38:10|35935.2|35844.2|35929.1|35846.3|35937.4|35851.9|35926.9|35843.3|30
1651451900000|2022-05-02 00:38:20|35930|35846.5|35924.1|35851|35931.3|35854.5|35923.4|35844.9|18
1651451910000|2022-05-02 00:38:30|35924.4|35849.5|35916.5|35866.5|35930.8|35867.2|35914.4|35848.5|26
1651451920000|2022-05-02 00:38:40|35917.4|35867.4|35940.9|35832.2|35940.9|35867.4|35913.3|35832.2|32
1651451930000|2022-05-02 00:38:50|35936.2|35840.1|35923.5|35835.2|35938.2|35846.8|35919.4|35828.2|28
1651451940000|2022-05-02 00:39:00|35921.5|35840.7|35928.9|35842.4|35937.1|35848.1|35921.4|35835.5|30
1651451950000|2022-05-02 00:39:10|35931.5|35841.7|35940.4|35842|35941.3|35850.3|35928.8|35836.9|30
1651451960000|2022-05-02 00:39:20|35941.3|35842.2|35939|35845.9|35942.5|35851.9|35933|35840.1|22
1651451970000|2022-05-02 00:39:30|35938.9|35845.1|35937.9|35852.9|35941.3|35855.3|35932.8|35844|31
1651451980000|2022-05-02 00:39:40|35938.2|35853.3|35934.3|35862.1|35938.9|35869|35928.8|35852.1|19
1651451990000|2022-05-02 00:39:50|35933.4|35860.8|35932.5|35864.7|35936.4|35871.5|35921.5|35855.4|18
1651452000000|2022-05-02 00:40:00|35931.6|35866.7|35935.3|35853.7|35941.4|35868|35929.7|35848.9|19
1651452010000|2022-05-02 00:40:10|35938.4|35850.3|35936.8|35853|35940.1|35855.7|35933.2|35848|22
1651452020000|2022-05-02 00:40:20|35938.4|35852.8|35938.3|35847.9|35940.2|35855.2|35934.6|35847.9|22
1651452030000|2022-05-02 00:40:30|35936.7|35852.5|35923|35865.2|35937.9|35865.2|35923|35848.4|18
1651452040000|2022-05-02 00:40:40|35925.4|35867.3|35927.4|35847.6|35929.6|35871.3|35921.3|35845.8|10
1651452050000|2022-05-02 00:40:50|35932.4|35855.1|35932.5|35851.6|35935.5|35860.3|35923.7|35839.6|29
1651452060000|2022-05-02 00:41:00|35930.5|35852.9|35933.6|35852.5|35935.7|35857|35929.7|35849.6|29
1651452070000|2022-05-02 00:41:10|35933.7|35851.3|35937.8|35868.2|35937.8|35871.8|35932|35849.8|22
1651452080000|2022-05-02 00:41:20|35934|35869.3|35929.8|35865.5|35938.2|35870.5|35929.4|35864.3|24
1651452090000|2022-05-02 00:41:30|35933.8|35866.2|35903.5|35883.5|35940.8|35889.3|35903.5|35859.9|28
1651452100000|2022-05-02 00:41:40|35929|35853.5|35938.2|35854.8|35950|35865.7|35929|35838.2|24
1651452110000|2022-05-02 00:41:50|35936.4|35855.8|35935.2|35851.2|35939.2|35856.3|35933.3|35848.3|25
1651452120000|2022-05-02 00:42:00|35934.8|35850.2|35932.4|35857|35939.2|35857.2|35915.7|35838.9|30
1651452130000|2022-05-02 00:42:10|35936|35854.8|35933.7|35852.9|35936.3|35857.8|35921.9|35843.5|32
1651452140000|2022-05-02 00:42:20|35933.2|35854.2|35928.6|35851.6|35937.9|35854.2|35928.6|35848.5|28
1651452150000|2022-05-02 00:42:30|35926.7|35854.7|35928|35846.5|35938.5|35854.7|35922.1|35836|32
1651452160000|2022-05-02 00:42:40|35928.3|35846.7|35939|35847|35941.3|35851.4|35926.6|35842.8|24
1651452170000|2022-05-02 00:42:50|35934.8|35848|35928.5|35848.8|35938.9|35851.4|35925.2|35846.4|33
1651452180000|2022-05-02 00:43:00|35928.8|35848.5|35924.3|35846.5|35928.8|35850.3|35923.9|35844.4|16
1651452190000|2022-05-02 00:43:10|35923.6|35841.1|35927.2|35844.4|35928.4|35847.2|35923.6|35841.1|20
1651452200000|2022-05-02 00:43:20|35927.4|35843.6|35938.1|35835.1|35938.1|35859.6|35927.4|35833.3|30
1651452210000|2022-05-02 00:43:30|35934.9|35844.6|35931|35850.2|35941.5|35855.1|35923.3|35844|24
1651452220000|2022-05-02 00:43:40|35930.2|35847.3|35927.9|35849.2|35935.9|35852.7|35926.6|35847.3|21
1651452230000|2022-05-02 00:43:50|35930.7|35848.9|35937|35867.4|35937.9|35868.1|35929.9|35848.6|23
1651452240000|2022-05-02 00:44:00|35937.5|35863.5|35936.7|35868.4|35941.5|35869.1|35933.9|35860|25
1651452250000|2022-05-02 00:44:10|35936.4|35868.7|35947.6|35860.5|35952.1|35871.1|35936.4|35852|30
1651452260000|2022-05-02 00:44:20|35947.5|35851.9|35949.6|35856.7|35954|35858.7|35947.5|35847.5|26
1651452270000|2022-05-02 00:44:30|35940.3|35860.5|35946.6|35858.8|35946.6|35864.5|35938.6|35857.9|18
1651452280000|2022-05-02 00:44:40|35944.5|35859.6|35944.1|35870.7|35946.1|35873.5|35936|35858.9|23
1651452290000|2022-05-02 00:44:50|35942.9|35871.4|35947|35865.8|35947|35873.8|35930.1|35863|31
1651452300000|2022-05-02 00:45:00|35937.3|35870.2|35950.1|35853.5|35950.2|35870.7|35937.2|35849.1|28
1651452310000|2022-05-02 00:45:10|35949.2|35855.2|35941.4|35863.6|35952.4|35864.2|35941.4|35852.7|28
1651452320000|2022-05-02 00:45:20|35941.5|35863|35945.7|35857.7|35952.2|35863|35941.3|35856.4|27
1651452330000|2022-05-02 00:45:30|35945.2|35859.1|35950.8|35872.8|35952.6|35872.8|35943.7|35858.3|22
1651452340000|2022-05-02 00:45:40|35942|35874.5|35941.2|35876.7|35946.4|35882.3|35939.1|35874.5|23
1651452350000|2022-05-02 00:45:50|35942.5|35876.6|35941.4|35877.7|35948.9|35899.9|35916.8|35871.4|20
1651452360000|2022-05-02 00:46:00|35945|35886.3|35953.1|35864.8|35959.6|35886.3|35942|35859.4|30
1651452370000|2022-05-02 00:46:10|35954.4|35862.8|35954|35868.4|35955.8|35871.1|35952.4|35861.6|35
1651452380000|2022-05-02 00:46:20|35955.9|35869.2|35946.5|35867.2|35958|35872.6|35944.6|35865.9|29
1651452390000|2022-05-02 00:46:30|35945.6|35865.8|35950.9|35881.8|35955.9|35887.2|35937.2|35865.8|32
1651452400000|2022-05-02 00:46:40|35953|35880.4|35950.2|35879.7|35955.1|35891.1|35947.1|35875.9|30
1651452410000|2022-05-02 00:46:50|35949.8|35878.2|35954.3|35864.8|35960.2|35880.5|35945.2|35856.5|26
1651452420000|2022-05-02 00:47:00|35955.4|35861.9|35948.1|35867.4|35961.1|35873.5|35945.5|35857.2|36
1651452430000|2022-05-02 00:47:10|35947|35866.6|35950.4|35864.1|35959.8|35870.1|35947|35846.7|34
1651452440000|2022-05-02 00:47:20|35951.5|35867.1|35950.3|35868.5|35951.5|35873.3|35945.9|35865.4|35
1651452450000|2022-05-02 00:47:30|35949.9|35869|35963.6|35875.7|35970.7|35881.9|35949.9|35869|37
1651452460000|2022-05-02 00:47:40|35964.3|35874.9|35966.2|35873.4|35966.2|35880|35963|35873.3|26
1651452470000|2022-05-02 00:47:50|35964.8|35875.4|35957.9|35876.4|35966.5|35878.4|35956.2|35872.9|26
1651452480000|2022-05-02 00:48:00|35950.5|35875.2|35968.7|35871.3|35970.9|35878.5|35949.9|35864.5|37
1651452490000|2022-05-02 00:48:10|35959.6|35869.3|35959.6|35880.7|35972.9|35881.6|35957.4|35864.2|19
1651452500000|2022-05-02 00:48:20|35960|35880.6|35962.3|35878.1|35964.7|35882.7|35959.7|35874.3|21
1651452510000|2022-05-02 00:48:30|35962.5|35879.3|35957.3|35893.9|35964.8|35897.7|35947.7|35875.8|31
1651452520000|2022-05-02 00:48:40|35956|35897.2|35964.3|35900.4|35974.2|35903.6|35956|35888.8|30
1651452530000|2022-05-02 00:48:50|35964.7|35899.1|35971.8|35878.8|35976.3|35899.1|35960.1|35877.5|28
1651452540000|2022-05-02 00:49:00|35966.8|35880.3|35961.6|35864.2|35967.6|35886.6|35945.9|35845.6|32
1651452550000|2022-05-02 00:49:10|35960.9|35865.7|35963.7|35854.1|35964.6|35865.7|35956.9|35850.6|22
1651452560000|2022-05-02 00:49:20|35962.3|35851.6|35965.2|35855.1|35965.2|35857.8|35959|35851.6|20
1651452570000|2022-05-02 00:49:30|35965|35853.9|35952.4|35858.2|35967.3|35858.2|35952.4|35853.6|21
1651452580000|2022-05-02 00:49:40|35955.2|35855.6|35953.9|35869.6|35957.1|35873.4|35941|35854.6|22
1651452590000|2022-05-02 00:49:50|35953.2|35873.6|35935|35876.1|35955|35876.1|35935|35869.5|17
1651452600000|2022-05-02 00:50:00|35938|35877.1|35957.1|35857.7|35966.6|35880.3|35937.6|35842.4|25
1651452610000|2022-05-02 00:50:10|35960.2|35849.7|35959.1|35852|35961.7|35854.8|35955|35846.5|31
1651452620000|2022-05-02 00:50:20|35957.9|35852.6|35959.6|35858.4|35965.2|35860.2|35957.9|35852.6|29
1651452630000|2022-05-02 00:50:30|35962.4|35856.3|35957.5|35852.3|35962.9|35860.6|35950.8|35852.3|29
1651452640000|2022-05-02 00:50:40|35956.8|35851.2|35964.1|35844.1|35966.1|35865.8|35942.5|35840.1|32
1651452650000|2022-05-02 00:50:50|35964.7|35844.7|35965.1|35850|35966.6|35850.1|35960|35840|32
1651452660000|2022-05-02 00:51:00|35964.2|35847.8|35956.6|35862.3|35965.9|35862.3|35956.6|35847.6|31
1651452670000|2022-05-02 00:51:10|35956.9|35861.7|35960.7|35857.2|35967.9|35861.7|35956.8|35852.8|30
1651452680000|2022-05-02 00:51:20|35960|35855.1|35958.9|35859.6|35962.4|35859.9|35956.1|35852|29
1651452690000|2022-05-02 00:51:30|35960|35857|35941.1|35868.7|35960.7|35877.4|35939.8|35856.9|33
1651452700000|2022-05-02 00:51:40|35942.2|35867.9|35946.3|35866.7|35947.5|35875.6|35942.2|35861.6|32
1651452710000|2022-05-02 00:51:50|35947.1|35865.9|35955.7|35849.4|35956.1|35872.6|35944.1|35846.9|32
1651452720000|2022-05-02 00:52:00|35953.7|35851.4|35957.4|35853.5|35961.1|35857.6|35952.5|35846|32
1651452730000|2022-05-02 00:52:10|35955.5|35853|35957.3|35853.1|35958|35857.3|35951|35850.8|27
1651452740000|2022-05-02 00:52:20|35956.3|35853|35954.1|35873.9|35956.5|35873.9|35953.3|35852.8|18
1651452750000|2022-05-02 00:52:30|35954.3|35874.1|35946.8|35871.1|35954.3|35875.5|35941.8|35864.5|27
1651452760000|2022-05-02 00:52:40|35948.1|35872.9|35959|35882.3|35960|35882.3|35942.7|35862.9|29
1651452770000|2022-05-02 00:52:50|35952|35877.1|35965.5|35852.5|35965.5|35880.6|35941.8|35850.9|31
1651452780000|2022-05-02 00:53:00|35964.9|35844.9|35961.7|35853.5|35964.9|35855.6|35959.8|35844.9|32
1651452790000|2022-05-02 00:53:10|35962.8|35854|35961.9|35849.7|35963.9|35854.6|35960.4|35846.9|26
1651452800000|2022-05-02 00:53:20|35962.3|35850|35952.9|35879|35962.8|35879|35949.4|35849.9|20
1651452810000|2022-05-02 00:53:30|35952.3|35874.7|35952.7|35876.1|35957.7|35881.2|35949.8|35866.6|31
1651452820000|2022-05-02 00:53:40|35953.1|35879.9|35958.9|35863.6|35958.9|35881|35950.3|35863.6|38
1651452830000|2022-05-02 00:53:50|35959|35863.5|35958.3|35861.9|35959.6|35867|35955.1|35859.8|37
1651452840000|2022-05-02 00:54:00|35958.4|35855.4|35963.1|35863|35963.1|35865.1|35956.6|35853.2|34
1651452850000|2022-05-02 00:54:10|35963.2|35863.1|35952.9|35884.2|35964.4|35884.2|35952.9|35859|37
1651452860000|2022-05-02 00:54:20|35952.3|35880.4|35950.2|35865.3|35953.8|35883.4|35948.3|35863.6|39
1651452870000|2022-05-02 00:54:30|35949|35875.9|35950|35879.6|35952.7|35882.1|35949|35866.1|32
1651452880000|2022-05-02 00:54:40|35950.6|35871.4|35953.8|35855.9|35957.7|35876.5|35949.4|35855.6|31
1651452890000|2022-05-02 00:54:50|35953.5|35856.2|35950.5|35847.9|35958.7|35858.3|35950.5|35847.9|38
1651452900000|2022-05-02 00:55:00|35950|35847.4|35946.2|35845.9|35952.6|35849.6|35943.7|35842.3|34
1651452910000|2022-05-02 00:55:10|35946.1|35845|35941.5|35866.3|35948.1|35869.2|35935.4|35842.5|28
1651452920000|2022-05-02 00:55:20|35941.3|35866.4|35945.3|35868.7|35945.3|35870.7|35941|35861|27
1651452930000|2022-05-02 00:55:30|35945.2|35870.6|35954.6|35848|35954.6|35876.1|35943.7|35848|31
1651452940000|2022-05-02 00:55:40|35953.6|35851.5|35957|35856.3|35957|35858.3|35951.2|35845.3|31
1651452950000|2022-05-02 00:55:50|35953.1|35861.1|35958.1|35857.4|35961.8|35862.6|35953.1|35853.9|26
1651452960000|2022-05-02 00:56:00|35959.7|35856.9|35951.7|35878.7|35959.7|35878.7|35951.7|35854.1|23
1651452970000|2022-05-02 00:56:10|35951.5|35877.2|35949.4|35870.5|35953.9|35880.3|35948.3|35866.6|24
1651452980000|2022-05-02 00:56:20|35950.1|35871.7|35948.2|35882.4|35951.2|35882.4|35948.2|35866.9|13
1651452990000|2022-05-02 00:56:30|35949.2|35882|35960.5|35867|35968.6|35883.3|35949|35856.3|20
1651453000000|2022-05-02 00:56:40|35961.4|35866.9|35959.2|35865.3|35966.4|35870.2|35956.3|35858|24
1651453010000|2022-05-02 00:56:50|35965.8|35861.7|35965.6|35860|35967.4|35864.8|35960.6|35860|23
1651453020000|2022-05-02 00:57:00|35965.9|35856.7|35963.8|35872.4|35967.5|35893.3|35952.7|35856.7|30
1651453030000|2022-05-02 00:57:10|35963.7|35875|35962.1|35881.4|35967.1|35881.6|35961.6|35864.4|19
1651453040000|2022-05-02 00:57:20|35959.5|35881.1|35968.7|35863|35974.3|35887.8|35959.5|35849.2|24
1651453050000|2022-05-02 00:57:30|35969.4|35858.6|35966.6|35856.5|35970.8|35867.1|35966|35855|23
1651453060000|2022-05-02 00:57:40|35962|35856.6|35962.6|35860.8|35964.1|35866.6|35961|35856.6|23
1651453070000|2022-05-02 00:57:50|35962.7|35862|35959.4|35880.8|35964.9|35884.8|35958.9|35861|25
1651453080000|2022-05-02 00:58:00|35960.2|35879.5|35968.1|35879|35971.5|35891.7|35960.2|35878.3|29
1651453090000|2022-05-02 00:58:10|35966.5|35881.6|35967.2|35881.8|35969.6|35889.9|35963.8|35875.2|25
1651453100000|2022-05-02 00:58:20|35967|35890.5|35966.5|35866.7|35970.2|35891|35965.3|35865.9|23
1651453110000|2022-05-02 00:58:30|35965.6|35858.9|35971|35865.7|35971.2|35870.7|35963.5|35858.9|27
1651453120000|2022-05-02 00:58:40|35965.8|35865.8|35968.5|35866.8|35971.6|35870.5|35963|35861.5|25
1651453130000|2022-05-02 00:58:50|35967.1|35868.5|35956.3|35890.6|35967.1|35893.3|35955.7|35866.4|18
1651453140000|2022-05-02 00:59:00|35959|35889.3|35959.1|35889.4|35960.4|35890.9|35958.3|35887.6|22
1651453150000|2022-05-02 00:59:10|35959.5|35890.9|35962|35865.8|35971|35892.9|35959.2|35861.9|18
1651453160000|2022-05-02 00:59:20|35961.8|35868.2|35969.6|35860.1|35972.3|35868.9|35961.8|35856.4|27
1651453170000|2022-05-02 00:59:30|35970.3|35862.7|35966.2|35862.2|35970.9|35867.4|35963.1|35861.8|24
1651453180000|2022-05-02 00:59:40|35964.9|35862.7|35956.3|35882.8|35964.9|35882.8|35956.3|35858.6|16
1651453190000|2022-05-02 00:59:50|35955.8|35882.7|35963.6|35879.4|35964.6|35883.7|35948.4|35878.2|25
1651453200000|2022-05-02 01:00:00|35961.9|35879.7|35958.1|35878.7|35961.9|35879.7|35952.2|35870.6|30
1651453210000|2022-05-02 01:00:10|35956|35879.3|35962.6|35853.5|35962.6|35879.6|35954|35845.5|36
1651453220000|2022-05-02 01:00:20|35963.6|35849.6|35955.1|35860.9|35963.6|35861|35955.1|35849.6|24
1651453230000|2022-05-02 01:00:30|35956.6|35853.7|35961.2|35853|35961.9|35854|35956.6|35849.7|26
1651453240000|2022-05-02 01:00:40|35961.3|35850.1|35958.3|35873.7|35961.3|35873.7|35955.1|35850.1|18
1651453250000|2022-05-02 01:00:50|35958.2|35864.3|35959.6|35864.8|35961.6|35882.9|35953.3|35864.3|24
1651453260000|2022-05-02 01:01:00|35958.7|35874.9|35962.7|35847.6|35962.7|35876|35957.2|35847.6|23
1651453270000|2022-05-02 01:01:10|35962|35849.7|35957|35857.9|35962|35857.9|35954.9|35849.7|15
1651453280000|2022-05-02 01:01:20|35958.2|35857.4|35960.1|35855.8|35960.9|35862.6|35957.7|35851.3|21
1651453290000|2022-05-02 01:01:30|35960.4|35855.7|35956.2|35874.9|35960.4|35876.3|35955.3|35853.3|19
1651453300000|2022-05-02 01:01:40|35955.7|35876.1|35957.2|35873.6|35960.7|35882.8|35952.7|35845.7|23
1651453310000|2022-05-02 01:01:50|35957.3|35873.7|35955|35850.7|35958|35879.8|35945.5|35843.8|31
1651453320000|2022-05-02 01:02:00|35947.5|35827.5|35952.8|35848.9|35954.3|35861.6|35944.8|35827.5|23
1651453330000|2022-05-02 01:02:10|35953.3|35849.3|35954.5|35849.7|35954.6|35851.7|35950.5|35847.1|29
1651453340000|2022-05-02 01:02:20|35954.4|35846.8|35954.6|35847.2|35954.6|35850.1|35950.7|35845.6|25
1651453350000|2022-05-02 01:02:30|35954.4|35843.8|35947.1|35836.9|35954.6|35865.5|35943.4|35836.9|30
1651453360000|2022-05-02 01:02:40|35944|35855|35947.7|35852.9|35951|35864|35941.8|35850.8|26
1651453370000|2022-05-02 01:02:50|35946.7|35857.5|35946.5|35844.5|35949.6|35861.6|35934.7|35843.3|32
1651453380000|2022-05-02 01:03:00|35943.9|35844.7|35946.4|35846.9|35949|35849.4|35942.4|35843.3|28
1651453390000|2022-05-02 01:03:10|35946.7|35846.7|35944.3|35847|35948.2|35848.1|35940.5|35843.3|24
1651453400000|2022-05-02 01:03:20|35945.5|35846.3|35953|35858.4|35954|35860.6|35941.5|35845.4|25
1651453410000|2022-05-02 01:03:30|35951.2|35863.9|35956.5|35848.9|35957.6|35865.3|35940.1|35848.3|25
1651453420000|2022-05-02 01:03:40|35957.2|35847.8|35959.3|35857.5|35959.9|35858.7|35954.4|35847.8|30
1651453430000|2022-05-02 01:03:50|35959.5|35856.6|35960.3|35852|35961.7|35858|35958.6|35852|25
1651453440000|2022-05-02 01:04:00|35960.8|35850.9|35954.7|35865.6|35960.8|35872|35953.7|35850.9|26
1651453450000|2022-05-02 01:04:10|35955.4|35866.1|35958.5|35865.6|35960|35872.4|35955.4|35864.3|28
1651453460000|2022-05-02 01:04:20|35958.3|35865.8|35962.7|35854.3|35965.8|35867.3|35949.7|35850.4|28
1651453470000|2022-05-02 01:04:30|35962.5|35853.7|35962.7|35847.8|35963.5|35855.4|35961|35847.8|23
1651453480000|2022-05-02 01:04:40|35962.3|35847.6|35962.1|35852.9|35963.8|35855.6|35960.4|35847.6|20
1651453490000|2022-05-02 01:04:50|35961.6|35852.1|35959.4|35864.9|35962.2|35867.7|35956|35850.4|22
1651453500000|2022-05-02 01:05:00|35958.2|35866.5|35958.4|35863.4|35961|35871|35956.8|35860.3|26
1651453510000|2022-05-02 01:05:10|35958.2|35870.5|35958.9|35864.8|35960.2|35870.5|35956.8|35862.7|24
1651453520000|2022-05-02 01:05:20|35959.7|35865.4|35962.6|35847.2|35965.8|35868.2|35949.9|35845.4|27
1651453530000|2022-05-02 01:05:30|35963.6|35849.1|35962.6|35846.5|35964.4|35853|35961.2|35846.5|21
1651453540000|2022-05-02 01:05:40|35961.9|35848.2|35959.7|35851.6|35962.3|35856.5|35955.9|35847.7|13
1651453550000|2022-05-02 01:05:50|35959.4|35851.3|35955.3|35862.7|35959.9|35862.8|35953.6|35848.8|10
1651453560000|2022-05-02 01:06:00|35955.2|35860.1|35959.5|35862.7|35959.5|35866.3|35955.2|35858.6|27
1651453570000|2022-05-02 01:06:10|35959.4|35862.6|35959.2|35856.8|35961.8|35866.8|35953.5|35853.6|26
1651453580000|2022-05-02 01:06:20|35961.6|35852.5|35961.7|35853.6|35962.1|35856.6|35960.1|35852.3|28
1651453590000|2022-05-02 01:06:30|35961.5|35853.5|35959.3|35853|35964.6|35856.3|35957.8|35848.6|20
1651453600000|2022-05-02 01:06:40|35959|35853.9|35956.5|35862.4|35960.8|35862.4|35956.5|35850.7|15
1651453610000|2022-05-02 01:06:50|35957.2|35857.6|35958.1|35863.2|35958.5|35865.4|35955.6|35857.6|11
1651453620000|2022-05-02 01:07:00|35958.5|35860.7|35956.7|35860.3|35958.8|35867.7|35952|35855.1|22
1651453630000|2022-05-02 01:07:10|35956.1|35862.1|35958.5|35853.5|35961.6|35863.5|35950.5|35849.6|19
1651453640000|2022-05-02 01:07:20|35958.8|35853.6|35955.9|35851.2|35959.4|35857.9|35952.6|35851.2|18
1651453650000|2022-05-02 01:07:30|35955.6|35851.7|35957.1|35851.5|35957.9|35851.8|35955.1|35847.7|20
1651453660000|2022-05-02 01:07:40|35957|35851.4|35944.7|35863.1|35957.8|35863.1|35944.5|35850.7|19
1651453670000|2022-05-02 01:07:50|35946.8|35861.6|35951.8|35861.9|35953.9|35863.8|35945.3|35851.1|21
1651453680000|2022-05-02 01:08:00|35952.3|35853.7|35947.1|35854.4|35964.1|35863|35945.5|35844.1|28
1651453690000|2022-05-02 01:08:10|35945.9|35856|35954.1|35857.3|35958.3|35860.1|35945.9|35843|23
1651453700000|2022-05-02 01:08:20|35955.9|35854|35959.3|35852.5|35959.6|35857.2|35954.9|35852.2|17
1651453710000|2022-05-02 01:08:30|35958.7|35852.2|35955.1|35857|35958.7|35867.8|35932.3|35850.5|21
1651453720000|2022-05-02 01:08:40|35956.1|35857.5|35951.3|35860.5|35956.1|35865.9|35936.7|35850.6|25
1651453730000|2022-05-02 01:08:50|35951.8|35859.6|35945.2|35857.2|35952.8|35864.6|35936.5|35850.6|28
1651453740000|2022-05-02 01:09:00|35942.1|35857.4|35949.9|35845.9|35954|35858.1|35941.5|35841|31
1651453750000|2022-05-02 01:09:10|35949.7|35845.4|35950.6|35844.5|35951.6|35850.5|35944.8|35843.1|25
1651453760000|2022-05-02 01:09:20|35951|35843.4|35950.7|35845.6|35951.5|35846.8|35949.6|35843.4|18
1651453770000|2022-05-02 01:09:30|35950.5|35846.4|35948|35849.8|35950.5|35861|35932.4|35845.3|33
1651453780000|2022-05-02 01:09:40|35945.5|35848.3|35945.8|35853.3|35949.1|35855.9|35945.3|35848.3|22
1651453790000|2022-05-02 01:09:50|35946.3|35853.4|35944.9|35843|35950.6|35857.3|35932.9|35840.3|22
1651453800000|2022-05-02 01:10:00|35945.3|35841.8|35945.8|35843.8|35951.4|35852.2|35943.4|35841|24
1651453810000|2022-05-02 01:10:10|35944.9|35844.5|35949.1|35852.2|35949.1|35853.2|35937.9|35843|20
1651453820000|2022-05-02 01:10:20|35949|35851.6|35949|35867.3|35950.6|35867.3|35945.5|35851|31
1651453830000|2022-05-02 01:10:30|35948.8|35868|35951|35860.7|35951.4|35869.2|35947.5|35859.2|24
1651453840000|2022-05-02 01:10:40|35951.1|35860.8|35952.7|35855|35954.2|35868.6|35945.4|35850.8|25
1651453850000|2022-05-02 01:10:50|35953.4|35855.8|35957.2|35846.1|35959.7|35860.3|35952.1|35841.3|28
1651453860000|2022-05-02 01:11:00|35958.7|35847.2|35956.5|35851.5|35959.1|35853.4|35949.8|35846.8|25
1651453870000|2022-05-02 01:11:10|35955.8|35851.4|35955.1|35852.2|35957|35853.1|35950.6|35848.8|22
1651453880000|2022-05-02 01:11:20|35956.5|35849.7|35954.9|35861.1|35958.1|35869.1|35951.5|35849.7|26
1651453890000|2022-05-02 01:11:30|35955.3|35868.6|35946.8|35868.6|35956|35868.7|35946.2|35858.1|28
1651453900000|2022-05-02 01:11:40|35947.4|35868.2|35953.8|35853.3|35953.8|35868.5|35945|35853.3|24
1651453910000|2022-05-02 01:11:50|35954.8|35854.3|35954.1|35853|35954.8|35861.5|35946.4|35851.6|23
1651453920000|2022-05-02 01:12:00|35953.8|35852.5|35950.9|35852.4|35954.5|35855.3|35948.7|35850.3|16
1651453930000|2022-05-02 01:12:10|35950.2|35852.9|35955.3|35858.3|35955.3|35858.3|35950.2|35847.4|11
1651453940000|2022-05-02 01:12:20|35956.1|35856.7|35952.7|35855.4|35956.1|35859.2|35952.6|35853.1|9
1651453950000|2022-05-02 01:12:30|35953.7|35852.8|35956.1|35858.1|35956.3|35863|35945.6|35852.8|29
1651453960000|2022-05-02 01:12:40|35954.5|35868.7|35956.3|35854.6|35962.2|35870.2|35952.3|35843.3|30
1651453970000|2022-05-02 01:12:50|35957.7|35853.9|35958.1|35856.9|35960|35857.3|35953|35849.1|24
1651453980000|2022-05-02 01:13:00|35958.9|35857.1|35960.7|35853.4|35960.9|35859.1|35956.8|35853.1|22
1651453990000|2022-05-02 01:13:10|35961.3|35852.1|35958.3|35862|35961.6|35868.4|35956.8|35852.1|19
1651454000000|2022-05-02 01:13:20|35957.5|35863.4|35956.9|35863.3|35959.6|35873.3|35947.9|35858.3|30
1651454010000|2022-05-02 01:13:30|35956.2|35865.7|35962.4|35860.2|35963|35871.8|35946.4|35860.1|33
1651454020000|2022-05-02 01:13:40|35962.9|35860.4|35959.3|35857.3|35963.9|35863.4|35956.5|35856.1|23
1651454030000|2022-05-02 01:13:50|35956.7|35857|35961.8|35854.8|35962.6|35858.1|35956.7|35854.1|20
1651454040000|2022-05-02 01:14:00|35961.6|35853.6|35962.2|35868.4|35962.5|35868.4|35960.2|35853.6|19
1651454050000|2022-05-02 01:14:10|35961.6|35867.4|35949.1|35871.8|35962|35871.8|35949.1|35864.8|17
1651454060000|2022-05-02 01:14:20|35945.5|35874.6|35960.2|35867.2|35962.9|35874.6|35945.5|35864|21
1651454070000|2022-05-02 01:14:30|35960.6|35866.2|35967.4|35862.6|35972.4|35870.5|35959.8|35857.7|34
1651454080000|2022-05-02 01:14:40|35965.1|35862.3|35966.4|35860.4|35966.9|35864.8|35963.9|35858.1|26
1651454090000|2022-05-02 01:14:50|35966.6|35860|35961.3|35865.8|35967.1|35865.8|35961.3|35858.8|16
1651454100000|2022-05-02 01:15:00|35961.5|35866.8|35954.3|35872.6|35964|35873.6|35954.3|35861.5|22
1651454110000|2022-05-02 01:15:10|35953.5|35872.3|35961.4|35873.5|35961.4|35878.1|35953.5|35870.6|18
1651454120000|2022-05-02 01:15:20|35960.3|35872.7|35948|35865.6|35968.9|35878.8|35948|35859.4|14
1651454130000|2022-05-02 01:15:30|35954.9|35866.2|35963.4|35860.4|35968.6|35870.1|35950.1|35859.3|22
1651454140000|2022-05-02 01:15:40|35961.3|35865.5|35965.6|35864.2|35966.9|35866.3|35961.3|35859.5|21
1651454150000|2022-05-02 01:15:50|35963|35865.5|35958.3|35873.6|35965.9|35875.1|35954.9|35863|27
1651454160000|2022-05-02 01:16:00|35963.5|35865.9|35952.6|35872.5|35963.5|35877.9|35951|35865.9|25
1651454170000|2022-05-02 01:16:10|35953.5|35872.7|35959.9|35871.8|35959.9|35872.7|35953.5|35868.4|23
1651454180000|2022-05-02 01:16:20|35960.5|35872.1|35964.1|35862.9|35964.6|35873.1|35955|35862.4|15
1651454190000|2022-05-02 01:16:30|35965|35860.9|35966.2|35857.2|35966.5|35866.5|35958.9|35857.2|19
1651454200000|2022-05-02 01:16:40|35960.2|35858.1|35964.6|35856.5|35964.6|35860.9|35958.4|35855.8|16
1651454210000|2022-05-02 01:16:50|35966.3|35855.8|35962|35868.1|35966.4|35869.2|35959.3|35855.8|13
1651454220000|2022-05-02 01:17:00|35960.9|35868.5|35966.9|35870|35967.3|35874.1|35960.9|35868.2|19
1651454230000|2022-05-02 01:17:10|35966.6|35876|35967.9|35857.5|35968.7|35876|35955.1|35853.9|12
1651454240000|2022-05-02 01:17:20|35968.3|35856.9|35969.3|35861.6|35972|35864.3|35965.8|35856.9|21
1651454250000|2022-05-02 01:17:30|35970.4|35859.2|35970.6|35858|35971|35860.4|35968.1|35857.3|21
1651454260000|2022-05-02 01:17:40|35970.9|35858.8|35956.7|35868.9|35971.9|35868.9|35956.7|35855.9|12
1651454270000|2022-05-02 01:17:50|35958.6|35870|35959.3|35874.8|35960.7|35874.8|35956.3|35865.4|13
1651454280000|2022-05-02 01:18:00|35960.7|35867.4|35961.6|35877.3|35963|35877.3|35948.1|35862.1|18
1651454290000|2022-05-02 01:18:10|35962.1|35869.1|35967.3|35857|35969.7|35875.2|35962.1|35854.4|20
1651454300000|2022-05-02 01:18:20|35967.1|35859|35966.2|35859|35968.8|35863.1|35961.4|35854.4|16
1651454310000|2022-05-02 01:18:30|35965.9|35859.1|35965.4|35861.8|35965.9|35863.8|35961.9|35859.1|18
1651454320000|2022-05-02 01:18:40|35965|35863.5|35964.9|35872|35966.8|35874.1|35963.5|35859|24
1651454330000|2022-05-02 01:18:50|35964.3|35873.1|35961.1|35873.5|35964.3|35874.5|35955.9|35870.6|21
1651454340000|2022-05-02 01:19:00|35958|35875.5|35968.3|35863.3|35970|35875.5|35958|35859.7|16
1651454350000|2022-05-02 01:19:10|35968.6|35862.5|35972|35862.7|35973.6|35864.8|35967.4|35858.4|22
1651454360000|2022-05-02 01:19:20|35972.2|35863.3|35965.5|35866.7|35972.9|35866.7|35963.5|35862.6|21
1651454370000|2022-05-02 01:19:30|35960.8|35866.8|35958.8|35872.3|35966.6|35874.5|35958.8|35861.5|23
1651454380000|2022-05-02 01:19:40|35958.1|35871.9|35958.7|35871.5|35961|35874.2|35952.6|35858|24
1651454390000|2022-05-02 01:19:50|35958.1|35873.2|35960.6|35868|35961.9|35873.3|35958|35866.3|26
1651454400000|2022-05-02 01:20:00|35959.9|35865.9|35957.5|35858.7|35967.4|35865.9|35955.6|35855|33
1651454410000|2022-05-02 01:20:10|35958.6|35856.3|35958|35857.1|35960.4|35857.2|35955.7|35851|30
1651454420000|2022-05-02 01:20:20|35957.1|35856.5|35959.6|35849.8|35959.8|35856.5|35957.1|35849.8|16
1651454430000|2022-05-02 01:20:30|35959.7|35849.2|35948.7|35862.8|35959.7|35870.8|35945.3|35849.2|22
1651454440000|2022-05-02 01:20:40|35949|35870.2|35956.2|35872|35957.2|35873.8|35948.5|35864.9|26
1651454450000|2022-05-02 01:20:50|35957.2|35872.8|35964.3|35852.7|35966.3|35877|35942|35846.3|23
1651454460000|2022-05-02 01:21:00|35968.5|35851.1|35961.1|35859.6|35968.5|35860.3|35956.9|35848.5|26
1651454470000|2022-05-02 01:21:10|35961.4|35859|35957.4|35856|35961.4|35859.7|35955.6|35855.1|19
1651454480000|2022-05-02 01:21:20|35958.5|35854.9|35954.9|35863.9|35960.9|35865.8|35953.2|35852|19
1651454490000|2022-05-02 01:21:30|35958.5|35861.7|35956.6|35863.4|35959.5|35873|35955.4|35861.6|18
1651454500000|2022-05-02 01:21:40|35957|35862.5|35951|35861.3|35957.1|35869.6|35940.8|35856.7|23
1651454510000|2022-05-02 01:21:50|35949.7|35863.7|35960.5|35849.5|35962.6|35863.7|35949.7|35844.4|25
1651454520000|2022-05-02 01:22:00|35959.9|35852.8|35958.1|35857.6|35962.5|35860.8|35949.1|35846.6|33
1651454530000|2022-05-02 01:22:10|35959.9|35857.9|35957|35861.4|35959.9|35862.4|35953.9|35856.8|26
1651454540000|2022-05-02 01:22:20|35957.4|35861.5|35963.5|35867.9|35965.2|35870.8|35957.4|35860.3|29
1651454550000|2022-05-02 01:22:30|35963.1|35867.5|35962.2|35867.5|35963.2|35873.7|35960.6|35866|16
1651454560000|2022-05-02 01:22:40|35962.9|35866.9|35958.6|35856.8|35964.3|35871.2|35948.8|35846.4|19
1651454570000|2022-05-02 01:22:50|35958.9|35855.2|35966.6|35855.3|35967.6|35858.8|35958.5|35849.5|28
1651454580000|2022-05-02 01:23:00|35966.9|35856.1|35961.3|35860.8|35967.6|35860.8|35958.9|35853.7|31
1651454590000|2022-05-02 01:23:10|35963|35859.5|35960.5|35867.9|35964.1|35869.9|35960|35856.3|17
1651454600000|2022-05-02 01:23:20|35961.7|35867.5|35961.5|35865|35962.3|35874.1|35953.1|35858.1|28
1651454610000|2022-05-02 01:23:30|35962.2|35863.9|35960.8|35868.4|35962.9|35875.6|35960.2|35863.9|22
1651454620000|2022-05-02 01:23:40|35960.7|35868.3|35958.8|35862.3|35967.1|35874.2|35954.1|35850.7|25
1651454630000|2022-05-02 01:23:50|35960.5|35863.2|35959.1|35861.7|35960.9|35863.2|35957.6|35857.3|29
1651454640000|2022-05-02 01:24:00|35959.3|35861.5|35961.3|35862.4|35962|35864|35958|35860.4|25
1651454650000|2022-05-02 01:24:10|35960.9|35861.9|35961.2|35871.3|35962.5|35871.3|35959.9|35861.9|18
1651454660000|2022-05-02 01:24:20|35966.6|35872.3|35956.9|35873.7|35966.6|35874.1|35954.9|35870.9|9
1651454670000|2022-05-02 01:24:30|35957.6|35871.6|35967.9|35857.8|35968.2|35872.5|35956.6|35857.8|15
1651454680000|2022-05-02 01:24:40|35968.5|35855.2|35968.3|35860.8|35970.5|35865.2|35960.2|35855.2|26
1651454690000|2022-05-02 01:24:50|35966.5|35862.2|35965.1|35866.6|35967.8|35868|35962.5|35860.5|5
1651454700000|2022-05-02 01:25:00|35964.4|35866.2|35971.6|35873.9|35972.3|35881.1|35961|35860.7|20
1651454710000|2022-05-02 01:25:10|35969.9|35878.9|35968.2|35872.1|35969.9|35881.1|35967.3|35870.1|17
1651454720000|2022-05-02 01:25:20|35967.9|35875.1|35962.8|35879.9|35968.6|35879.9|35955.3|35870.1|18
1651454730000|2022-05-02 01:25:30|35961.5|35880.9|35975.4|35859.9|35976.3|35880.9|35961.5|35856.7|18
1651454740000|2022-05-02 01:25:40|35974|35863.6|35974.9|35862|35974.9|35868|35972.8|35862|16
1651454750000|2022-05-02 01:25:50|35975|35864.9|35978.4|35864.3|35980.4|35870.5|35963.5|35860.4|24
1651454760000|2022-05-02 01:26:00|35977.5|35865.1|35971.1|35861.9|35980.8|35870|35970.7|35860.8|20
1651454770000|2022-05-02 01:26:10|35970.7|35864.1|35965.1|35864.4|35975.5|35870.1|35961|35863.3|17
1651454780000|2022-05-02 01:26:20|35964.7|35862.5|35974.6|35864.6|35974.9|35871.6|35964|35862.5|14
1651454790000|2022-05-02 01:26:30|35972.5|35868.6|35966.4|35876.5|35975|35880.9|35960.2|35865.4|10
1651454800000|2022-05-02 01:26:40|35967|35878.1|35968|35886.7|35974.1|35886.7|35958.7|35873.4|19
1651454810000|2022-05-02 01:26:50|35967.7|35875.8|35976.6|35888|35978.7|35889.9|35966.9|35873.9|24
1651454820000|2022-05-02 01:27:00|35977.4|35886|35975.4|35875|35983.9|35886|35970.8|35864.1|24
1651454830000|2022-05-02 01:27:10|35975|35873.1|35976.2|35867.4|35976.8|35877.4|35971.3|35867|29
1651454840000|2022-05-02 01:27:20|35974.8|35868.8|35975.6|35865.1|35975.8|35870.9|35974|35865.1|17
1651454850000|2022-05-02 01:27:30|35974.5|35867.4|35968.7|35856.3|35975.9|35883.5|35963.9|35855|30
1651454860000|2022-05-02 01:27:40|35968.3|35860.6|35964.7|35861.9|35968.5|35871.8|35956|35859|23
1651454870000|2022-05-02 01:27:50|35964|35860.9|35962.5|35871.3|35967.4|35871.3|35960|35860.9|25
1651454880000|2022-05-02 01:28:00|35962.1|35871.4|35969.8|35874.8|35970|35876.7|35961.7|35865.1|21
1651454890000|2022-05-02 01:28:10|35968.9|35877.1|35969.7|35873.1|35970.4|35878.7|35968.9|35872.9|16
1651454900000|2022-05-02 01:28:20|35969.3|35874.8|35972.3|35861.7|35972.3|35880.3|35957.2|35861.7|8
1651454910000|2022-05-02 01:28:30|35972.7|35859.8|35968.2|35868.7|35972.7|35871.7|35963.7|35859.8|10
1651454920000|2022-05-02 01:28:40|35971.2|35866.9|35972.4|35867.1|35974.1|35870.7|35967.4|35861.2|20
1651454930000|2022-05-02 01:28:50|35972.7|35865.8|35955.7|35873.9|35973.1|35873.9|35955.7|35865.8|21
1651454940000|2022-05-02 01:29:00|35960.2|35869|35962.9|35877.9|35969.6|35880.7|35956|35869|26
1651454950000|2022-05-02 01:29:10|35957.8|35879.6|35960.9|35878.7|35965.4|35882.2|35957.8|35876.1|29
1651454960000|2022-05-02 01:29:20|35959.3|35878.8|35967.7|35863.9|35968.6|35879.4|35953.2|35859.5|27
1651454970000|2022-05-02 01:29:30|35966.6|35863.4|35970|35866.8|35970|35869.4|35960.9|35858.7|27
1651454980000|2022-05-02 01:29:40|35970.1|35866.1|35966.8|35867.7|35970.1|35868.2|35960.4|35863.7|28
1651454990000|2022-05-02 01:29:50|35966.7|35867.6|35957.8|35880.7|35969.7|35880.7|35954.4|35864.9|24
1651455000000|2022-05-02 01:30:00|35957.7|35881.1|35961.4|35871.4|35962.2|35881.1|35957.7|35870.9|22
1651455010000|2022-05-02 01:30:10|35962.2|35870.9|35966.1|35862.4|35967.1|35882.6|35946.5|35862.4|28
1651455020000|2022-05-02 01:30:20|35968.8|35865.2|35967|35867.8|35972.3|35872.3|35958.1|35857.4|29
1651455030000|2022-05-02 01:30:30|35967.1|35866.7|35962|35868.7|35967.1|35869.8|35962|35861.6|24
1651455040000|2022-05-02 01:30:40|35961.7|35868.8|35969.4|35869.6|35970.8|35871.6|35960.5|35866.8|26
1651455050000|2022-05-02 01:30:50|35970.3|35878.6|35968|35882.3|35970.4|35886.4|35958.8|35872.7|28
1651455060000|2022-05-02 01:31:00|35968.4|35881.8|35970.3|35876.9|35971.3|35883.6|35968.3|35871.4|22
1651455070000|2022-05-02 01:31:10|35958|35881.8|35971.9|35868|35974.1|35881.8|35958|35864.5|29
1651455080000|2022-05-02 01:31:20|35970.7|35871.2|35978|35865.9|35978.5|35871.2|35969.2|35859.1|20
1651455090000|2022-05-02 01:31:30|35977.1|35867.3|35973.9|35869.9|35977.1|35872.5|35968.5|35867.3|23
1651455100000|2022-05-02 01:31:40|35973.7|35870.1|35970.5|35874.3|35974.1|35889.2|35962|35867.4|21
1651455110000|2022-05-02 01:31:50|35969.8|35880.1|35975.2|35886.4|35976.3|35889.7|35966.5|35870.8|27
1651455120000|2022-05-02 01:32:00|35974.8|35876.4|35981.3|35868.8|35981.3|35888.5|35973.1|35868.6|28
1651455130000|2022-05-02 01:32:10|35981.1|35866.9|35977.9|35871.5|35983.3|35877.5|35973.4|35866.5|33
1651455140000|2022-05-02 01:32:20|35978.1|35872.6|35974.1|35872.6|35980.6|35874.8|35974.1|35870|21
1651455150000|2022-05-02 01:32:30|35974.3|35872.4|35978.3|35882.5|35978.8|35882.5|35971.8|35870.7|24
1651455160000|2022-05-02 01:32:40|35977.9|35882.1|35978.2|35881.2|35979.6|35891.1|35976.3|35879.3|31
1651455170000|2022-05-02 01:32:50|35978.1|35882.7|35978.2|35884.7|35980.5|35888.2|35978|35880.9|25
1651455180000|2022-05-02 01:33:00|35978.1|35882.7|35982.3|35869.8|35982.7|35887.3|35964.9|35868|25
1651455190000|2022-05-02 01:33:10|35980.7|35875.7|35983.1|35870.2|35984|35875.8|35980|35867.8|22
1651455200000|2022-05-02 01:33:20|35982.6|35872.9|35980|35871.7|35982.6|35875.7|35972|35871.6|16
1651455210000|2022-05-02 01:33:30|35979.7|35873.4|35969.6|35881.4|35980.4|35886.6|35961.4|35870.8|19
1651455220000|2022-05-02 01:33:40|35969.7|35885.5|35970.7|35889.5|35973.2|35889.5|35968.1|35879.7|16
1651455230000|2022-05-02 01:33:50|35970.9|35890.5|35978|35869.8|35979.2|35892|35963.1|35865|19
1651455240000|2022-05-02 01:34:00|35981.9|35861.9|35975.7|35873.4|35983.5|35873.4|35975.7|35861.5|24
1651455250000|2022-05-02 01:34:10|35975.8|35864.4|35967.5|35877.4|35978.1|35877.4|35965.5|35864.4|16
1651455260000|2022-05-02 01:34:20|35971.9|35874.8|35976|35884.8|35978.6|35884.8|35968.8|35872.7|24
1651455270000|2022-05-02 01:34:30|35977.5|35880.2|35975.8|35881.6|35977.5|35886.6|35963.1|35875.1|25
1651455280000|2022-05-02 01:34:40|35975|35883.1|35975.8|35881.4|35976.9|35883.1|35974.7|35877.5|22
1651455290000|2022-05-02 01:34:50|35976.8|35878|35980.7|35871.3|35981.9|35887|35973|35867.1|27
1651455300000|2022-05-02 01:35:00|35974.9|35875.5|35978.6|35870.5|35978.6|35877|35971.9|35869.6|22
1651455310000|2022-05-02 01:35:10|35971|35876.3|35975.2|35876.9|35975.9|35876.9|35971|35871|25
1651455320000|2022-05-02 01:35:20|35970.1|35877.1|35972.6|35883|35977.2|35886.3|35969.1|35874.3|16
1651455330000|2022-05-02 01:35:30|35975.5|35882.4|35975.5|35885.4|35976.8|35886|35975.1|35880.1|16
1651455340000|2022-05-02 01:35:40|35975.4|35887.5|35971|35876.2|35978.1|35887.5|35963.1|35876.2|16
1651455350000|2022-05-02 01:35:50|35972.6|35875.6|35978.5|35874.5|35980|35877.9|35972.6|35871.4|14
1651455360000|2022-05-02 01:36:00|35978.8|35874.8|35979.5|35873.3|35979.8|35876|35978.8|35872.6|14
1651455370000|2022-05-02 01:36:10|35984.6|35868.1|35963.8|35878.7|35984.6|35882.3|35963.8|35865.6|12
1651455380000|2022-05-02 01:36:20|35957.9|35882.3|35974|35883.6|35975.3|35886.6|35957.9|35877.4|18
1651455390000|2022-05-02 01:36:30|35975.6|35882|35979.7|35884.7|35982.1|35890.7|35971.2|35876.2|32
1651455400000|2022-05-02 01:36:40|35978.8|35888.7|35987.1|35870.8|35987.1|35889.3|35978.6|35868.7|18
1651455410000|2022-05-02 01:36:50|35985.4|35874.9|35973.5|35878.3|35987.3|35880.2|35971.5|35871.2|12
1651455420000|2022-05-02 01:37:00|35973.1|35874.9|35980.1|35874.3|35983.9|35878.5|35973.1|35873.1|20
1651455430000|2022-05-02 01:37:10|35980.8|35874.4|35977.3|35890.9|35982.4|35890.9|35977.3|35874.4|19
1651455440000|2022-05-02 01:37:20|35977.5|35891.1|35975.3|35890.3|35980|35891.1|35967.1|35873.3|20
1651455450000|2022-05-02 01:37:30|35975.2|35879.5|35981.8|35868|35981.8|35889.4|35974.1|35868|26
1651455460000|2022-05-02 01:37:40|35982.2|35865|35980.5|35868.2|35982.5|35870.9|35979|35865|18
1651455470000|2022-05-02 01:37:50|35979.1|35870.4|35976.9|35869.9|35980|35878.9|35967.6|35869.2|21
1651455480000|2022-05-02 01:38:00|35977|35869.6|35968|35887.2|35977.4|35887.2|35968|35866.8|21
1651455490000|2022-05-02 01:38:10|35968.1|35887.5|35976.7|35878.2|35976.7|35887.9|35963.6|35873.1|21
1651455500000|2022-05-02 01:38:20|35974.6|35883|35969.4|35882.5|35974.6|35886.8|35951.4|35876.1|15
1651455510000|2022-05-02 01:38:30|35969.8|35876.3|35971.8|35871.3|35976.2|35886.9|35966|35868.2|26
1651455520000|2022-05-02 01:38:40|35972.4|35873.2|35971.7|35872.1|35977.3|35874.5|35971.5|35867.4|15
1651455530000|2022-05-02 01:38:50|35971.5|35871.6|35975.3|35868.5|35975.4|35873.9|35968.8|35868.5|12
1651455540000|2022-05-02 01:39:00|35975|35872.3|35973.8|35880.2|35976.6|35889.1|35973.6|35868.2|12
1651455550000|2022-05-02 01:39:10|35974.3|35880.4|35971.3|35878.6|35974.4|35885.3|35963|35867.4|22
1651455560000|2022-05-02 01:39:20|35970.7|35878.3|35977.5|35864.5|35978.2|35885.7|35969.4|35864.5|22
1651455570000|2022-05-02 01:39:30|35977.6|35863.5|35976|35869.1|35977.6|35872.6|35961.2|35863.5|22
1651455580000|2022-05-02 01:39:40|35975.4|35868.8|35976.7|35867.7|35978.9|35871.8|35975.4|35866.8|21
1651455590000|2022-05-02 01:39:50|35976.2|35869|35972.5|35870.9|35976.2|35872.4|35965.3|35867.8|25
1651455600000|2022-05-02 01:40:00|35965.3|35877.1|35970.6|35882.4|35972.1|35883.8|35963.5|35874.9|25
1651455610000|2022-05-02 01:40:10|35970.2|35875.6|35970.6|35876.5|35970.9|35885.7|35969.7|35875.6|23
1651455620000|2022-05-02 01:40:20|35970.2|35878.6|35970.1|35867.9|35977|35878.6|35967.4|35864.1|13
1651455630000|2022-05-02 01:40:30|35972.6|35862.8|35971.4|35865.5|35974.8|35866.2|35971.4|35861.1|13
1651455640000|2022-05-02 01:40:40|35971.7|35865|35968.1|35866.4|35977.8|35870.6|35968|35862.7|18
1651455650000|2022-05-02 01:40:50|35971.8|35868.3|35964|35879.1|35971.9|35879.1|35963.8|35865.7|13
1651455660000|2022-05-02 01:41:00|35964.5|35880.4|35963.7|35874.4|35964.5|35881.9|35955.8|35874.4|11
1651455670000|2022-05-02 01:41:10|35962.7|35876.9|35967.5|35866.8|35973.4|35884.1|35952.9|35866.8|14
1651455680000|2022-05-02 01:41:20|35970.5|35863.4|35972.2|35867.5|35980|35877.5|35960.7|35860.9|18
1651455690000|2022-05-02 01:41:30|35971.4|35871.5|35974.8|35870.5|35976.5|35871.6|35969.8|35865.6|24
1651455700000|2022-05-02 01:41:40|35970.4|35871.2|35962.7|35875.5|35972.9|35875.5|35962.7|35867.8|22
1651455710000|2022-05-02 01:41:50|35964.3|35875.2|35968.6|35877.8|35968.9|35883.9|35964.3|35875.2|21
1651455720000|2022-05-02 01:42:00|35968.2|35878.1|35970.8|35874.7|35971.4|35879.5|35967.8|35872.9|15
1651455730000|2022-05-02 01:42:10|35973|35877.5|35973.6|35859.6|35975.5|35884.7|35962.9|35859.6|23
1651455740000|2022-05-02 01:42:20|35972|35866.4|35966.8|35869.8|35974.2|35877.4|35961.4|35862.6|22
1651455750000|2022-05-02 01:42:30|35972.1|35869.6|35971.7|35869.1|35973.3|35871.8|35966.5|35866.1|28
1651455760000|2022-05-02 01:42:40|35971.4|35868|35970.4|35874.9|35972.3|35884.2|35965.9|35868|20
1651455770000|2022-05-02 01:42:50|35970.3|35875.7|35969.6|35878.9|35971.1|35883.6|35967.8|35871.9|26
1651455780000|2022-05-02 01:43:00|35970.4|35875.6|35972|35857.6|35972|35884.7|35955.3|35857.6|19
1651455790000|2022-05-02 01:43:10|35973.4|35856.8|35965.7|35866.6|35974.4|35869.4|35964.8|35856.8|28
1651455800000|2022-05-02 01:43:20|35964.9|35866.3|35968.2|35860.1|35968.2|35866.6|35964.1|35860.1|26
1651455810000|2022-05-02 01:43:30|35968|35861.8|35957.1|35878|35968|35878|35957.1|35861.6|23
1651455820000|2022-05-02 01:43:40|35950.9|35874.6|35960.5|35871.8|35960.5|35874.6|35950.9|35869.1|20
1651455830000|2022-05-02 01:43:50|35959.7|35870.1|35955.9|35870.8|35962.5|35876.9|35953.5|35870.1|21
1651455840000|2022-05-02 01:44:00|35963.4|35869.7|35964.1|35854.9|35969.6|35869.7|35960.2|35850|20
1651455850000|2022-05-02 01:44:10|35966.6|35851.6|35967.6|35859.9|35969.5|35861.8|35959|35851.6|18
1651455860000|2022-05-02 01:44:20|35968.4|35862.1|35966.7|35859.9|35969.3|35865.6|35959.5|35857.7|23
1651455870000|2022-05-02 01:44:30|35966.1|35859.6|35958.5|35870.7|35966.5|35871.1|35958.5|35859.6|20
1651455880000|2022-05-02 01:44:40|35959|35871.7|35962.4|35863.6|35964.6|35876.1|35956.8|35861.3|18
1651455890000|2022-05-02 01:44:50|35961.8|35865.1|35965.3|35857.3|35965.3|35869.6|35959.5|35857.3|15
1651455900000|2022-05-02 01:45:00|35964.9|35857|35965.4|35856.7|35967.6|35858|35963.3|35854|23
1651455910000|2022-05-02 01:45:10|35965.2|35855.6|35962.7|35862.3|35966.8|35867.8|35958.7|35852.9|11
1651455920000|2022-05-02 01:45:20|35963|35861.2|35960|35867.7|35965.1|35867.7|35960|35858.6|18
1651455930000|2022-05-02 01:45:30|35960.5|35867.9|35958.6|35870.2|35963.4|35876.1|35953.3|35865|26
1651455940000|2022-05-02 01:45:40|35958.5|35871|35963.9|35864.4|35963.9|35873.4|35957.5|35864.4|18
1651455950000|2022-05-02 01:45:50|35963.3|35866|35965.3|35864.9|35966.1|35876.2|35954.6|35858.3|26
1651455960000|2022-05-02 01:46:00|35965.6|35864.1|35962|35864.6|35967.2|35867.8|35958.3|35860.1|18
1651455970000|2022-05-02 01:46:10|35961.2|35863|35964.5|35863.8|35965|35866.4|35958.8|35860.6|24
1651455980000|2022-05-02 01:46:20|35964.6|35866.1|35965.8|35872.6|35965.8|35880|35955.5|35856|7
1651455990000|2022-05-02 01:46:30|35965.2|35870.9|35964.2|35870.4|35967.2|35871|35964.2|35865.7|10
1651456000000|2022-05-02 01:46:40|35963.8|35864.9|35968.8|35854.3|35968.8|35870.1|35963.4|35854.3|10
1651456010000|2022-05-02 01:46:50|35955.6|35862.6|35959.9|35860.5|35961.8|35862.6|35955.6|35854.9|9
1651456020000|2022-05-02 01:47:00|35967|35860.4|35971.2|35859|35972.3|35863.2|35966.3|35857.5|23
1651456030000|2022-05-02 01:47:10|35971.5|35857.4|35967.2|35863.7|35971.5|35865.3|35960.7|35857.4|12
1651456040000|2022-05-02 01:47:20|35959.4|35875.1|35962.7|35871.4|35962.7|35875.1|35959.4|35870.7|14
1651456050000|2022-05-02 01:47:30|35954.2|35875.7|35965.4|35869.2|35969.7|35877.8|35954.2|35866.8|24
1651456060000|2022-05-02 01:47:40|35965.1|35870.4|35962.7|35870.4|35973.8|35875.2|35962.7|35857.3|25
1651456070000|2022-05-02 01:47:50|35964.6|35869.5|35968.4|35867.6|35968.7|35871.3|35963.1|35863.9|24
1651456080000|2022-05-02 01:48:00|35966.7|35867|35967.9|35869.4|35968.4|35871.6|35963.5|35866.6|25
1651456090000|2022-05-02 01:48:10|35966.9|35868.2|35973.3|35878.6|35974.6|35882.2|35966.8|35868.2|23
1651456100000|2022-05-02 01:48:20|35973.4|35876.7|35971|35883.1|35973.6|35884.2|35955.8|35872.1|21
1651456110000|2022-05-02 01:48:30|35967.7|35885|35975.3|35869.2|35975.3|35886.1|35962.8|35869.2|16
1651456120000|2022-05-02 01:48:40|35975.1|35870.5|35979|35871.5|35981.7|35873.8|35973.1|35868.6|28
1651456130000|2022-05-02 01:48:50|35979.3|35871.1|35979.8|35873.4|35983.8|35876|35979.3|35869.7|29
1651456140000|2022-05-02 01:49:00|35983.4|35873.2|35969|35884.1|35984.2|35884.1|35969|35871.2|19
1651456150000|2022-05-02 01:49:10|35970.5|35885|35978.4|35882.9|35979.5|35891.5|35968|35880.7|24
1651456160000|2022-05-02 01:49:20|35976.5|35885.5|35965.9|35885.2|35979|35888.6|35963.7|35881.2|22
1651456170000|2022-05-02 01:49:30|35968.5|35884.8|35980.3|35872.4|35980.3|35890.8|35966.7|35872.4|21
1651456180000|2022-05-02 01:49:40|35980|35873.6|35971.8|35882.7|35980|35882.7|35971.8|35873.5|24
1651456190000|2022-05-02 01:49:50|35972.3|35878|35978.6|35873.8|35979.9|35878|35972.2|35871.2|14
1651456200000|2022-05-02 01:50:00|35978.5|35873.9|35977.2|35882|35979.1|35882.5|35975.4|35870.8|13
1651456210000|2022-05-02 01:50:10|35979.1|35881.1|35973.5|35875.9|35979.1|35891|35963.6|35874.4|24
1651456220000|2022-05-02 01:50:20|35973.6|35873.9|35972.5|35869.5|35973.6|35887.2|35956.7|35867.9|28
1651456230000|2022-05-02 01:50:30|35972.4|35870.1|35976.3|35866|35977.6|35872.7|35967.3|35863.5|28
1651456240000|2022-05-02 01:50:40|35974.5|35867.2|35977|35866.7|35977|35870.3|35973.8|35863.7|19
1651456250000|2022-05-02 01:50:50|35965.1|35874.9|35969.3|35868.8|35969.3|35874.9|35965.1|35868.8|10
1651456260000|2022-05-02 01:51:00|35960.6|35885.2|35970.4|35878.4|35971|35885.2|35960.6|35875.4|15
1651456270000|2022-05-02 01:51:10|35970.1|35877|35961.4|35884.1|35970.7|35885.5|35957.3|35876.6|18
1651456280000|2022-05-02 01:51:20|35961.5|35883.2|35973.5|35869.6|35974.5|35884|35961.5|35866.6|14
1651456290000|2022-05-02 01:51:30|35973.2|35869.3|35972.7|35871.7|35975.1|35874.3|35967.9|35868.2|17
1651456300000|2022-05-02 01:51:40|35973.4|35871.8|35974.7|35871|35975.4|35876|35973.4|35868.8|17
1651456310000|2022-05-02 01:51:50|35974.8|35870.1|35970|35886.1|35974.8|35886.1|35970|35870.1|4
1651456320000|2022-05-02 01:52:00|35971.2|35884.5|35970.8|35876.4|35973.7|35894.3|35960.3|35872.8|20
1651456330000|2022-05-02 01:52:10|35969.4|35880.2|35980.7|35860.7|35980.7|35884.9|35963.5|35860.7|16
1651456340000|2022-05-02 01:52:20|35978.3|35868.6|35981.3|35861.4|35981.8|35870.6|35977.5|35861.1|22
1651456350000|2022-05-02 01:52:30|35978|35868.8|35977.3|35870.8|35979.9|35873.4|35977.2|35864.7|17
1651456360000|2022-05-02 01:52:40|35978.1|35870.2|35971.9|35873.5|35978.6|35877|35968.8|35866.4|25
1651456370000|2022-05-02 01:52:50|35973|35875.8|35967|35877.9|35973.5|35884.4|35965.2|35869.3|15
1651456380000|2022-05-02 01:53:00|35968.1|35873.6|35972.7|35882.2|35972.8|35882.4|35966.9|35873.6|17
1651456390000|2022-05-02 01:53:10|35971.6|35884.1|35968|35880.6|35979|35889.3|35965.8|35865.7|20
1651456400000|2022-05-02 01:53:20|35970.4|35878.6|35970.6|35876.5|35975.7|35880.6|35968.3|35865.9|28
1651456410000|2022-05-02 01:53:30|35969.4|35876.2|35970.6|35873.6|35973.1|35878.6|35969.2|35873|18
1651456420000|2022-05-02 01:53:40|35971|35874|35969.3|35887.9|35976.6|35888.5|35966.6|35872.6|19
1651456430000|2022-05-02 01:53:50|35967.4|35889.9|35977.9|35898.4|35981.5|35898.4|35967.4|35882.6|28
1651456440000|2022-05-02 01:54:00|35979.4|35897.5|35977.3|35882.7|35980|35898.3|35969.6|35882.7|30
1651456450000|2022-05-02 01:54:10|35985.3|35883.8|35985.7|35877.6|35990|35883.9|35983.6|35871.8|25
1651456460000|2022-05-02 01:54:20|35985.8|35877.1|35975.3|35880|35986.4|35881.6|35974.8|35873.1|16
1651456470000|2022-05-02 01:54:30|35977.6|35878.6|35976.1|35887.5|35981.1|35887.5|35975.7|35878.6|17
1651456480000|2022-05-02 01:54:40|35977.1|35889|35966.8|35889|35978.7|35889|35966.8|35881|19
1651456490000|2022-05-02 01:54:50|35965.8|35889.7|35971.5|35886.9|35972.6|35890|35965.8|35886.9|16
1651456500000|2022-05-02 01:55:00|35971.6|35887.6|35979.7|35871.6|35982.8|35892.5|35966.5|35860.6|22
1651456510000|2022-05-02 01:55:10|35980.1|35870.4|35976.6|35875.3|35982.8|35879.3|35972.6|35868.6|12
1651456520000|2022-05-02 01:55:20|35979.1|35871.9|35973.5|35879|35981.2|35879|35972.8|35871.9|17
1651456530000|2022-05-02 01:55:30|35971.9|35881|35964.9|35886.9|35975.3|35892.8|35964.9|35877.4|18
1651456540000|2022-05-02 01:55:40|35965|35887.7|35973|35878.9|35974|35887.7|35965|35876.8|23
1651456550000|2022-05-02 01:55:50|35973.3|35879.2|35972.6|35877.4|35982.6|35881.8|35972|35873.2|14
1651456560000|2022-05-02 01:56:00|35970.8|35880.3|35978.4|35869.3|35979.3|35880.3|35970.8|35869|7
1651456570000|2022-05-02 01:56:10|35979|35872.8|35970.6|35882.5|35979.7|35882.5|35967.4|35870.8|18
1651456580000|2022-05-02 01:56:20|35970.8|35882.3|35976.3|35878.5|35979.9|35883.1|35970.8|35877.1|21
1651456590000|2022-05-02 01:56:30|35975.8|35879.4|35974.1|35880.6|35981.3|35881.3|35972.8|35875.5|20
1651456600000|2022-05-02 01:56:40|35976.2|35876.5|35974.3|35880.4|35980.9|35880.6|35974.3|35873.6|17
1651456610000|2022-05-02 01:56:50|35976.7|35880|35966.4|35896|35981.3|35896|35966|35878.7|23
1651456620000|2022-05-02 01:57:00|35966.9|35896.8|35977|35890|35977.4|35896.8|35966.9|35887.7|17
1651456630000|2022-05-02 01:57:10|35974.8|35891.9|35973.4|35895.4|35977.8|35897.2|35971.7|35890|21
1651456640000|2022-05-02 01:57:20|35973.3|35891.2|35977.6|35887.2|35986.9|35895.9|35973.3|35874.7|28
1651456650000|2022-05-02 01:57:30|35977.4|35888.2|35982.8|35879.2|35982.9|35888.2|35977.4|35879.2|17
1651456660000|2022-05-02 01:57:40|35982|35879.8|35982.2|35882|35982.3|35885|35981.2|35879.8|22
1651456670000|2022-05-02 01:57:50|35981.6|35882.7|35956.2|35906.2|35981.6|35906.2|35956.2|35882.7|18
1651456680000|2022-05-02 01:58:00|35963.8|35903.5|35977.9|35894.6|35982.3|35908.9|35963.8|35893.2|28
1651456690000|2022-05-02 01:58:10|35979.4|35892.7|35983.3|35884.2|35986.7|35903.3|35975.1|35875.7|26
1651456700000|2022-05-02 01:58:20|35985.1|35881.4|35979.2|35885.3|35986.4|35889.2|35974.7|35878.7|26
1651456710000|2022-05-02 01:58:30|35976.8|35887.2|35981.4|35882.9|35981.9|35887.2|35976.8|35881.1|28
1651456720000|2022-05-02 01:58:40|35981.1|35882.6|35971.7|35897.9|35981.6|35897.9|35966|35881.2|24
1651456730000|2022-05-02 01:58:50|35972.8|35897.2|35976.1|35891.9|35977.3|35897.5|35970.4|35890.6|23
1651456740000|2022-05-02 01:59:00|35975.9|35889.4|35970.8|35896.3|35977.7|35898|35968.6|35889.4|27
1651456750000|2022-05-02 01:59:10|35970.2|35898|35979.4|35883.5|35981.2|35898.5|35970.2|35881.1|27
1651456760000|2022-05-02 01:59:20|35979|35883.1|35974.1|35884.2|35979.9|35886.6|35974.1|35882.1|14
1651456770000|2022-05-02 01:59:30|35972.5|35883.6|35972.3|35885.5|35975.6|35888|35971.7|35882.3|25
1651456780000|2022-05-02 01:59:40|35972.9|35885|35970.6|35894.2|35974.9|35897|35967.4|35885|22
1651456790000|2022-05-02 01:59:50|35971.7|35892.1|35974.3|35889.9|35974.3|35893.8|35970.7|35887.1|20
1651456800000|2022-05-02 02:00:00|35973.8|35890.3|35966|35884.2|35974.7|35898.2|35964.2|35881.4|31
1651456810000|2022-05-02 02:00:10|35966.9|35883.2|35970.8|35874.9|35973.1|35884.5|35966.6|35872.1|23
1651456820000|2022-05-02 02:00:20|35972.1|35875.5|35972.7|35884.4|35974.2|35889.2|35970.8|35871.9|21
1651456830000|2022-05-02 02:00:30|35972.6|35881.5|35973.8|35893.8|35975.3|35893.8|35972|35881.3|19
1651456840000|2022-05-02 02:00:40|35974.5|35891.9|35968.1|35894.4|35976|35899.4|35963.7|35891.8|9
1651456850000|2022-05-02 02:00:50|35967.7|35895.4|35972.7|35885.6|35974|35896|35967.7|35880.4|25
1651456860000|2022-05-02 02:01:00|35974.5|35882.4|35977.5|35867|35979.8|35885.1|35961.8|35862.9|25
1651456870000|2022-05-02 02:01:10|35975.9|35871.9|35967.6|35872.9|35979|35879.5|35967.2|35864.6|31
1651456880000|2022-05-02 02:01:20|35976|35870.6|35974.5|35875.9|35977|35877.1|35973.1|35867.4|17
1651456890000|2022-05-02 02:01:30|35976.6|35872.6|35969.2|35877.2|35976.6|35892|35955.8|35871.6|26
1651456900000|2022-05-02 02:01:40|35968.6|35875.5|35960.9|35883.1|35968.6|35891.2|35952.5|35875.1|17
1651456910000|2022-05-02 02:01:50|35959.7|35887.3|35974.4|35871.6|35976.6|35887.3|35959.7|35867.7|19
1651456920000|2022-05-02 02:02:00|35973.5|35873.9|35970.8|35876.3|35976.2|35878.2|35969.1|35869.5|25
1651456930000|2022-05-02 02:02:10|35971.4|35876.5|35967.3|35884.1|35972.5|35884.8|35962.7|35876|16
1651456940000|2022-05-02 02:02:20|35967.2|35884.4|35968.9|35893.9|35971.5|35893.9|35966.7|35879.8|18
1651456950000|2022-05-02 02:02:30|35972.1|35891.3|35960.3|35897.3|35974.1|35897.3|35960.3|35887.1|15
1651456960000|2022-05-02 02:02:40|35963.5|35892.3|35977.3|35890.7|35978.7|35894.4|35963.5|35888.3|18
1651456970000|2022-05-02 02:02:50|35976.9|35890.4|35971.4|35885.1|35978|35890.7|35964.7|35874.6|17
1651456980000|2022-05-02 02:03:00|35971.3|35882.9|35976.9|35882.4|35977.9|35887.3|35967.1|35880|21
1651456990000|2022-05-02 02:03:10|35975.5|35882.3|35975.9|35884.1|35978.2|35886.8|35965.9|35878|22
1651457000000|2022-05-02 02:03:20|35976|35882.2|35972.7|35890.4|35977.9|35900.2|35971.8|35882.2|16
1651457010000|2022-05-02 02:03:30|35973.2|35889.4|35972.8|35893.6|35975.2|35897.9|35968.3|35889.3|33
1651457020000|2022-05-02 02:03:40|35973.7|35898.6|35986.8|35878|35990.3|35898.6|35970.3|35873.3|31
1651457030000|2022-05-02 02:03:50|35985.1|35881.6|35985|35881.2|35988.9|35886|35983.8|35872.8|21
1651457040000|2022-05-02 02:04:00|35986|35885.4|35980.9|35882.7|35986|35890.3|35975.4|35880.5|17
1651457050000|2022-05-02 02:04:10|35981.3|35881.5|35972.5|35894.7|35981.6|35894.7|35972.5|35881.5|10
1651457060000|2022-05-02 02:04:20|35970.6|35897.3|35974.5|35897.4|35975.5|35899.7|35970.1|35893.2|11
1651457070000|2022-05-02 02:04:30|35980|35896.1|35976.8|35893.7|35980|35896.2|35976.8|35891.3|15
1651457080000|2022-05-02 02:04:40|35977.1|35877.4|35986.1|35870.6|35986.2|35891.1|35971.8|35870.6|17
1651457090000|2022-05-02 02:04:50|35985|35875.9|35980.2|35885.9|35985|35886.6|35974|35874.6|20
1651457100000|2022-05-02 02:05:00|35980.1|35885.7|35979.9|35884.4|35980.3|35886.8|35976.2|35881.7|17
1651457110000|2022-05-02 02:05:10|35979.5|35886.2|35969.7|35896.8|35979.5|35900.9|35966.4|35885.4|17
1651457120000|2022-05-02 02:05:20|35968.2|35898.2|35976.7|35891.6|35976.7|35899.6|35968.2|35891.6|15
1651457130000|2022-05-02 02:05:30|35975.4|35895.7|35983.3|35878.1|35984.2|35897.4|35973.9|35875.9|22
1651457140000|2022-05-02 02:05:40|35983.7|35877.1|35980|35883.3|35983.7|35893.4|35969.5|35874.8|10
1651457150000|2022-05-02 02:05:50|35980.4|35882|35980.2|35884.5|35980.7|35884.5|35979.3|35880.2|14
1651457160000|2022-05-02 02:06:00|35980|35885.4|35971.8|35895.8|35982.5|35897.3|35969.4|35883.1|16
1651457170000|2022-05-02 02:06:10|35970.3|35897.4|35971.8|35895.7|35973.3|35899.3|35965.6|35895.7|14
1651457180000|2022-05-02 02:06:20|35968.1|35895.9|35966.8|35901.1|35981.5|35904|35966.8|35892.1|20
1651457190000|2022-05-02 02:06:30|35969|35900.2|35980.5|35888.7|35982.2|35900.2|35969|35879.5|17
1651457200000|2022-05-02 02:06:40|35981.6|35889.8|35982.9|35895|35983.4|35898.2|35978.7|35887.1|30
1651457210000|2022-05-02 02:06:50|35979.5|35895.4|35976.7|35892.2|35981.8|35897|35976.7|35892.2|16
1651457220000|2022-05-02 02:07:00|35976.8|35893.9|35977.6|35905.8|35981.4|35909.1|35976.3|35893.9|18
1651457230000|2022-05-02 02:07:10|35978.3|35906|35989.4|35899.4|35989.7|35906|35978.3|35899.4|18
1651457240000|2022-05-02 02:07:20|35991|35897.3|35993|35883|35997.4|35916.7|35978.1|35876.3|10
1651457250000|2022-05-02 02:07:30|35996|35876|35984.4|35895.2|35996|35897.8|35979.8|35875.7|12
1651457260000|2022-05-02 02:07:40|35984.1|35898.3|35989|35888.2|35989.7|35898.3|35984.1|35886.3|9
1651457270000|2022-05-02 02:07:50|35990.7|35884.5|35981.2|35911|35990.7|35911|35980.7|35880|12
1651457280000|2022-05-02 02:08:00|35981.1|35905.1|35978.3|35907.3|35984.2|35913.2|35968.6|35896.9|13
1651457290000|2022-05-02 02:08:10|35978.5|35908.7|35983.8|35906.7|35984.1|35908.7|35978.5|35904.5|18
1651457300000|2022-05-02 02:08:20|35982.6|35908.2|35985.5|35898.2|35991|35908.2|35982.6|35894.4|13
1651457310000|2022-05-02 02:08:30|35986.8|35900|35989.1|35901.6|35991.6|35901.6|35982|35891.4|23
1651457320000|2022-05-02 02:08:40|35990|35899.7|35985.6|35902.2|35990|35902.6|35984.5|35895|13
1651457330000|2022-05-02 02:08:50|35986.5|35900|35981.2|35901.2|35990.4|35911.2|35973.7|35895.9|21
1651457340000|2022-05-02 02:09:00|35980.4|35904.2|35985.8|35904.7|35986.3|35907.3|35979.8|35902.1|20
1651457350000|2022-05-02 02:09:10|35986|35902.2|35996.5|35878.7|35997.1|35904.2|35980.6|35877.1|17
1651457360000|2022-05-02 02:09:20|35991.4|35887.8|35989.2|35887.7|35993.9|35898.1|35980.5|35883.2|14
1651457370000|2022-05-02 02:09:30|35988|35891.5|35988.6|35891.4|35989|35895.5|35985.2|35890.7|14
1651457380000|2022-05-02 02:09:40|35988.7|35891.5|35976.2|35900.5|35988.7|35912.6|35971.6|35891.5|8
1651457390000|2022-05-02 02:09:50|35974.8|35907.8|35985.2|35906.5|35985.2|35907.8|35974.4|35901.5|12
1651457400000|2022-05-02 02:10:00|35984.5|35907.8|35979.7|35910.7|35991.4|35929.7|35949.7|35892.6|21
1651457410000|2022-05-02 02:10:10|35978.3|35913|35992.8|35894.3|35994.7|35913|35978.3|35889.5|19
1651457420000|2022-05-02 02:10:20|35993.8|35891.9|35991.8|35892.8|35993.8|35897.2|35986.6|35891.9|12
1651457430000|2022-05-02 02:10:30|35993.2|35893.2|35986.9|35902.3|35993.2|35903.3|35984.8|35892.8|22
1651457440000|2022-05-02 02:10:40|35978|35917.9|35988.4|35909.4|35990.2|35917.9|35978|35904.7|18
1651457450000|2022-05-02 02:10:50|35989.5|35907.4|35981.4|35915.2|35989.5|35919.2|35967.3|35905.1|20
1651457460000|2022-05-02 02:11:00|35981.7|35918.2|35997.7|35892.5|35998.8|35918.2|35981.6|35888.4|15
1651457470000|2022-05-02 02:11:10|35999.3|35889.1|35992.6|35904.7|35999.5|35905.3|35989.8|35889.1|21
1651457480000|2022-05-02 02:11:20|35988.1|35908|35987.7|35910.2|35994.2|35910.2|35985.5|35903.4|20
1651457490000|2022-05-02 02:11:30|35989.7|35908.2|35985.6|35925.8|35998.9|35945.4|35965.4|35908.1|25
1651457500000|2022-05-02 02:11:40|35990.2|35928.4|35992.7|35919|35995.7|35928.4|35990.2|35919|22
1651457510000|2022-05-02 02:11:50|35992.4|35919.3|35994|35926.3|35994.9|35928.1|35989.4|35919.3|18
1651457520000|2022-05-02 02:12:00|35993.2|35925.8|35997.2|35907|36003.6|35925.8|35993.2|35907|18
1651457530000|2022-05-02 02:12:10|36000.8|35902.3|35999.8|35909.5|36003.4|35915.2|35989.4|35898.8|27
1651457540000|2022-05-02 02:12:20|35999.9|35910.6|35994.7|35916|36002|35916|35993.7|35906.6|25
1651457550000|2022-05-02 02:12:30|35996.7|35913.2|35998.1|35921.9|35998.1|35927.1|35981.5|35913|24
1651457560000|2022-05-02 02:12:40|35998.6|35920.7|35993|35920.8|35998.6|35929.3|35975.7|35916.5|18
1651457570000|2022-05-02 02:12:50|35984.2|35925|36006.7|35890.6|36007.3|35925|35984.2|35886.8|19
1651457580000|2022-05-02 02:13:00|36007.4|35896|36002|35904.1|36007.4|35908.4|36000.1|35896|27
1651457590000|2022-05-02 02:13:10|35999.5|35907.1|35992.7|35909.7|36001.3|35909.7|35992.6|35903|21
1651457600000|2022-05-02 02:13:20|35992.6|35908.1|35986.8|35919.3|35996.2|35920.4|35986.5|35905.7|25
1651457610000|2022-05-02 02:13:30|35986.9|35918.3|35997.1|35912.5|35997.1|35921.2|35984.3|35912.5|24
1651457620000|2022-05-02 02:13:40|35991.7|35915.7|35980|35906.5|35992.8|35916|35980|35895.6|27
1651457630000|2022-05-02 02:13:50|35980.5|35906.3|35983.8|35900.1|35990.7|35906.3|35979.9|35895.6|23
1651457640000|2022-05-02 02:14:00|35983.6|35899.5|35988.2|35900.7|35992.8|35903.7|35979.4|35897.3|26
1651457650000|2022-05-02 02:14:10|35987.6|35900.3|35980.7|35911.6|35988.1|35915.6|35977.3|35900.3|26
1651457660000|2022-05-02 02:14:20|35981|35911.7|35989.8|35911.5|35992.4|35918.8|35977.3|35895.6|18
1651457670000|2022-05-02 02:14:30|35989.7|35911.3|35993.9|35900.4|35996.6|35923.7|35973.7|35897.4|21
1651457680000|2022-05-02 02:14:40|35992|35902|35993.2|35907.1|35995|35911.7|35988.7|35898.8|27
1651457690000|2022-05-02 02:14:50|35993.4|35905.1|35985.8|35909.7|35995.7|35909.7|35984.7|35902.7|20
1651457700000|2022-05-02 02:15:00|35987.6|35908.1|35984.5|35916.4|35993.4|35923.4|35980.4|35904.1|28
1651457710000|2022-05-02 02:15:10|35991.7|35912.3|35982.9|35917.1|35992.6|35917.1|35982.9|35908.5|23
1651457720000|2022-05-02 02:15:20|35983|35915.9|35991.1|35914.8|35991.6|35945.2|35959.1|35913.3|17
1651457730000|2022-05-02 02:15:30|35992.4|35910.5|35992.7|35903.7|36002.6|35917.9|35990.5|35892.6|23
1651457740000|2022-05-02 02:15:40|35992.8|35902|35999|35905.5|35999|35908.7|35986.4|35901.6|13
1651457750000|2022-05-02 02:15:50|35998.4|35906.6|35997.4|35904.3|35998.4|35910|35988.2|35904.3|21
1651457760000|2022-05-02 02:16:00|35996.7|35905.7|35988.1|35918.6|35997.4|35923.1|35985.2|35905|16
1651457770000|2022-05-02 02:16:10|35988.2|35918.3|35985.5|35914.8|35993|35926.1|35974.2|35909.4|25
1651457780000|2022-05-02 02:16:20|35983.7|35921.2|35998.3|35900.6|36000.7|35932.3|35982.3|35898.5|15
1651457790000|2022-05-02 02:16:30|36000.3|35897.8|35992.1|35906.9|36001.8|35906.9|35992.1|35893.9|16
1651457800000|2022-05-02 02:16:40|35991.6|35905.4|35992.2|35904.7|35994|35909.4|35989.2|35903.8|21
1651457810000|2022-05-02 02:16:50|35994.8|35900.6|35970.1|35920.1|35994.8|35920.3|35970.1|35900.6|16
1651457820000|2022-05-02 02:17:00|35983|35914.5|35988.1|35893.7|35988.1|35924.1|35973.9|35893.7|15
1651457830000|2022-05-02 02:17:10|35988.8|35904.4|35988|35908.1|35988.8|35912.3|35983.8|35904.4|18
1651457840000|2022-05-02 02:17:20|35987.7|35910.7|35991.9|35897.7|35995.2|35910.7|35986.1|35893.1|16
1651457850000|2022-05-02 02:17:30|35983|35905.5|35988.2|35897.3|35989.3|35905.5|35983|35895.5|16
1651457860000|2022-05-02 02:17:40|35988.3|35896.2|35988|35897.3|35988.4|35903.3|35984.4|35896.2|16
1651457870000|2022-05-02 02:17:50|35988.4|35895.6|35983.4|35908.5|35988.4|35911.2|35982.4|35895.6|11
1651457880000|2022-05-02 02:18:00|35983.1|35909.4|35984.6|35909.6|35984.9|35912|35982|35908.2|16
1651457890000|2022-05-02 02:18:10|35968.9|35918.9|35994.7|35890|35996.3|35918.9|35968.9|35890|12
1651457900000|2022-05-02 02:18:20|35997.1|35886.5|35986.2|35895.4|35997.6|35895.4|35985.7|35884.6|13
1651457910000|2022-05-02 02:18:30|35986.3|35891.5|35980|35899.3|35986.5|35901.2|35977.2|35889.1|18
1651457920000|2022-05-02 02:18:40|35981.3|35898.1|35985.4|35911.8|35990|35911.8|35980.1|35892.2|14
1651457930000|2022-05-02 02:18:50|35976.1|35915.7|35987.5|35915.7|35987.5|35917.8|35974.6|35907.8|14
1651457940000|2022-05-02 02:19:00|35977.9|35927.9|35989.1|35908.2|35989.6|35935|35954.1|35904|16
1651457950000|2022-05-02 02:19:10|35986.1|35913.1|35995.7|35899.5|36003.4|35930.1|35980.1|35883|19
1651457960000|2022-05-02 02:19:20|35994|35903.9|35981.9|35912.4|36000.6|35912.4|35981.9|35892.1|9
1651457970000|2022-05-02 02:19:30|35982.3|35909.9|35992|35901.3|35993|35911.4|35982.3|35898.5|11
1651457980000|2022-05-02 02:19:40|35991.5|35902.5|35986.6|35912.2|35991.5|35914.5|35983.6|35901.7|24
1651457990000|2022-05-02 02:19:50|35987|35909.1|35971.8|35921.8|35988.2|35921.8|35971.8|35907.1|13
1651458000000|2022-05-02 02:20:00|35972.4|35922.4|35984.1|35896.7|35994.1|35922.9|35972.1|35883|25
1651458010000|2022-05-02 02:20:10|35991.5|35888.9|35985.9|35899.8|35991.5|35907.1|35978.6|35888.9|17
1651458020000|2022-05-02 02:20:20|35986.6|35897.9|35990.5|35896.9|35990.7|35903.9|35981.5|35893.3|13
1651458030000|2022-05-02 02:20:30|35991.4|35896.3|35985.2|35908.5|35992.6|35908.5|35985.2|35894.1|13
1651458040000|2022-05-02 02:20:40|35985.8|35907.9|35985.5|35905.5|35987.2|35908.4|35985.1|35900.9|7
1651458050000|2022-05-02 02:20:50|35985.7|35906|35985.4|35910.6|35987.3|35921.1|35971.1|35904.2|11
1651458060000|2022-05-02 02:21:00|35991.2|35907.7|35987.3|35904.2|35994.3|35916.2|35971.9|35889.8|25
1651458070000|2022-05-02 02:21:10|35985.7|35906.8|35994.9|35895.6|35995.3|35907.6|35985.7|35893|11
1651458080000|2022-05-02 02:21:20|35995.1|35896.2|35991.4|35903.9|35995.1|35903.9|35986.2|35896.2|15
1651458090000|2022-05-02 02:21:30|35986|35915.6|35988.1|35909.8|35988.1|35916.2|35985.3|35909.3|7
1651458100000|2022-05-02 02:21:40|35978.1|35914.3|35983.9|35912.5|35985.1|35916.2|35976.5|35912.2|14
1651458110000|2022-05-02 02:21:50|35984.8|35913.9|35993.8|35900.1|35994.5|35916|35984.8|35900.1|10
1651458120000|2022-05-02 02:22:00|35993.6|35895|35990.2|35901.1|35999.8|35904.9|35988.2|35893.2|26
1651458130000|2022-05-02 02:22:10|35991.8|35899|35987.8|35902.5|35993.7|35903.7|35985.4|35895.9|20
1651458140000|2022-05-02 02:22:20|35988.2|35903.9|35982.7|35912.6|35988.4|35917.2|35976.1|35901.7|12
1651458150000|2022-05-02 02:22:30|35980.6|35914|35988.8|35910.8|35990.3|35916.4|35978.2|35907.1|16
1651458160000|2022-05-02 02:22:40|35988.6|35911.4|35989.6|35908.9|35991.5|35913.3|35987.2|35905.3|15
1651458170000|2022-05-02 02:22:50|35990.2|35907.2|35993.7|35899.3|36003.6|35907.2|35986.3|35887.2|10
1651458180000|2022-05-02 02:23:00|35995.7|35901.2|35990.6|35904.5|36003.5|35904.5|35990.6|35890.5|10
1651458190000|2022-05-02 02:23:10|35987.7|35905.7|35996.2|35901.5|35996.2|35909.8|35986.3|35901.3|17
1651458200000|2022-05-02 02:23:20|35993.6|35906.8|35975.6|35918.7|35997.1|35918.7|35975.6|35902.4|8
1651458210000|2022-05-02 02:23:30|35973.8|35923.8|35986.6|35915.1|35986.6|35925|35973.8|35914|10
1651458220000|2022-05-02 02:23:40|35985.7|35915.4|35999.6|35894.6|36000.7|35917.6|35985.1|35892.2|11
1651458230000|2022-05-02 02:23:50|35995.8|35902.8|35998.4|35895.2|36001.6|35902.8|35995.8|35892.9|14
1651458240000|2022-05-02 02:24:00|36000.1|35898.7|35990.8|35902|36000.1|35906.2|35989.5|35898.7|18
1651458250000|2022-05-02 02:24:10|35991|35902.2|35985.1|35904.9|35992.5|35909.8|35983.6|35900|23
1651458260000|2022-05-02 02:24:20|35985.5|35903.5|35984.8|35907.1|35986.3|35913.6|35982.7|35903.5|13
1651458270000|2022-05-02 02:24:30|35985.6|35905|35986.6|35906.7|35986.6|35913.8|35976|35899.7|18
1651458280000|2022-05-02 02:24:40|35986.2|35900|35984.3|35902|35993.7|35909.8|35981.5|35892.8|16
1651458290000|2022-05-02 02:24:50|35986.1|35897.5|35990.3|35894.9|35992.5|35904|35984.5|35888.6|17
1651458300000|2022-05-02 02:25:00|35990.4|35893.4|35986.7|35896|35991.1|35897.6|35986.1|35891.7|24
1651458310000|2022-05-02 02:25:10|35984.6|35899.4|35980.9|35884.8|35987.3|35899.4|35970.3|35880.6|27
1651458320000|2022-05-02 02:25:20|35979.7|35886.6|35977.9|35885.8|35982.7|35889.5|35977.3|35883.1|25
1651458330000|2022-05-02 02:25:30|35977.6|35887.2|35977.9|35882.8|35983.1|35887.2|35977.6|35878.4|17
1651458340000|2022-05-02 02:25:40|35977.3|35885.3|35962.7|35898.2|35977.3|35901.2|35962.7|35885.3|13
1651458350000|2022-05-02 02:25:50|35961.7|35896.9|35979.2|35889.4|35979.2|35897.2|35961.7|35889.2|15
1651458360000|2022-05-02 02:26:00|35978|35889.9|35978.4|35883.9|35982.5|35893.7|35971.9|35880.1|28
1651458370000|2022-05-02 02:26:10|35978.9|35883.4|35977.1|35883|35984.4|35886.9|35977.1|35876.2|17
1651458380000|2022-05-02 02:26:20|35976.6|35885.8|35975.7|35884.5|35979.8|35887.3|35975.7|35881.8|29
1651458390000|2022-05-02 02:26:30|35975.6|35883.5|35967.8|35897.2|35978.8|35897.2|35966|35876.9|19
1651458400000|2022-05-02 02:26:40|35970.9|35893.8|35978.7|35889.2|35979.7|35897.2|35963.9|35879|22
1651458410000|2022-05-02 02:26:50|35976.8|35894.8|35959.9|35901.6|35978.9|35901.6|35959.9|35885.4|19
1651458420000|2022-05-02 02:27:00|35974.1|35906.6|35978.4|35883.7|35989.5|35906.6|35972.5|35871.7|17
1651458430000|2022-05-02 02:27:10|35980.8|35882|35980.9|35880.3|35982.7|35886.8|35973.8|35879.3|15
1651458440000|2022-05-02 02:27:20|35980.8|35879.2|35980.7|35881|35982.5|35883.1|35978.9|35876|20
1651458450000|2022-05-02 02:27:30|35978.8|35884.1|35972.4|35889.7|35979.4|35896.7|35962.1|35881.6|24
1651458460000|2022-05-02 02:27:40|35969.4|35892.8|35973.4|35888.2|35978.7|35901.2|35961.5|35886.9|22
1651458470000|2022-05-02 02:27:50|35964.2|35895.5|35976|35881.5|35977.2|35898.2|35963.8|35881.5|21
1651458480000|2022-05-02 02:28:00|35978.8|35875.4|35975.1|35874.8|35980.5|35889.4|35967.2|35872.2|25
1651458490000|2022-05-02 02:28:10|35976.8|35871.8|35970.4|35875.3|35977.2|35875.3|35970.4|35868.5|17
1651458500000|2022-05-02 02:28:20|35972.3|35874.7|35964.3|35882.7|35974.3|35883.9|35964.1|35872.7|22
1651458510000|2022-05-02 02:28:30|35964.6|35881|35968.2|35870.3|35970.8|35882.8|35959.7|35868.3|29
1651458520000|2022-05-02 02:28:40|35966.9|35873.1|35964.7|35870|35971.7|35873.1|35961.7|35867.4|24
1651458530000|2022-05-02 02:28:50|35964.6|35870.9|35962.6|35869.2|35964.6|35875|35958.1|35868.5|24
1651458540000|2022-05-02 02:29:00|35964.1|35871.5|35969.3|35879.8|35970.2|35879.8|35963.2|35866.2|25
1651458550000|2022-05-02 02:29:10|35968.8|35881.2|35973.1|35878.1|35973.1|35887.4|35962.5|35876.3|22
1651458560000|2022-05-02 02:29:20|35972.6|35879.1|35967.7|35880.5|35972.8|35886.7|35967.1|35878.2|24
1651458570000|2022-05-02 02:29:30|35967.8|35878.3|35975|35872|35976.7|35880.3|35967|35867.3|17
1651458580000|2022-05-02 02:29:40|35974.4|35874.2|35969.9|35870.6|35976.4|35874.2|35966.6|35868.7|20
1651458590000|2022-05-02 02:29:50|35970.4|35870.9|35972.2|35870.2|35972.9|35873.8|35968.7|35868.3|17
1651458600000|2022-05-02 02:30:00|35972.9|35869.3|35965.9|35879.2|35972.9|35881.3|35963.8|35867.5|28
1651458610000|2022-05-02 02:30:10|35966.5|35877.8|35967.7|35880.7|35967.7|35882.5|35964.9|35875.5|31
1651458620000|2022-05-02 02:30:20|35967.3|35879.2|35974|35871.3|35974|35882.6|35967|35871.3|20
1651458630000|2022-05-02 02:30:30|35975.5|35867.2|35974.2|35870.4|35975.6|35874.5|35965.6|35866.2|23
1651458640000|2022-05-02 02:30:40|35974.9|35868.6|35974.2|35871.5|35975.2|35871.5|35972.9|35867.1|18
1651458650000|2022-05-02 02:30:50|35974|35871|35968.6|35880.9|35975.1|35880.9|35968.6|35869.6|20
1651458660000|2022-05-02 02:31:00|35969.8|35880.8|35963.2|35876.7|35969.9|35882.3|35957.2|35875.9|21
1651458670000|2022-05-02 02:31:10|35963.4|35877.1|35958.7|35881|35966.7|35882.2|35958.7|35875.5|19
1651458680000|2022-05-02 02:31:20|35958.4|35882|35956.9|35889.7|35966|35889.7|35956.9|35872.3|6
1651458690000|2022-05-02 02:31:30|35959.9|35874.8|35974.4|35868.9|35977.1|35876.9|35959.9|35865.1|20
1651458700000|2022-05-02 02:31:40|35967.6|35872.6|35974.8|35876.9|35976.7|35876.9|35966.6|35869.1|22
1651458710000|2022-05-02 02:31:50|35971.7|35874.9|35962.8|35882.1|35975.2|35888.2|35955.5|35872.1|15
1651458720000|2022-05-02 02:32:00|35962.4|35886.2|35963|35884.1|35966.2|35887.5|35959.5|35880.5|19
1651458730000|2022-05-02 02:32:10|35964.6|35883.4|35977.7|35860.3|35977.7|35886.4|35962.4|35860.3|10
1651458740000|2022-05-02 02:32:20|35976.4|35865.2|35968.3|35874.5|35977.1|35874.5|35968.3|35865.2|20
1651458750000|2022-05-02 02:32:30|35967.6|35874.6|35972.9|35870.2|35973.5|35876.5|35967.6|35868|19
1651458760000|2022-05-02 02:32:40|35972.2|35871.3|35970.4|35882.7|35973.9|35882.7|35965.7|35868.9|23
1651458770000|2022-05-02 02:32:50|35951.1|35879.9|35968.9|35881.9|35968.9|35889.7|35951.1|35873.3|18
1651458780000|2022-05-02 02:33:00|35969.5|35877.9|35959|35883.7|35969.8|35885.2|35954.9|35875.8|18
1651458790000|2022-05-02 02:33:10|35959.6|35884.2|35968.8|35869.4|35971.9|35884.4|35959.6|35869.2|17
1651458800000|2022-05-02 02:33:20|35968.6|35869.6|35972.2|35874.3|35973.1|35877.1|35960.7|35868.1|29
1651458810000|2022-05-02 02:33:30|35971.1|35872.8|35971.8|35877.1|35971.8|35877.1|35969.7|35871.8|20
1651458820000|2022-05-02 02:33:40|35970.9|35879|35966.1|35888.4|35971.2|35889.3|35961.2|35873.6|21
1651458830000|2022-05-02 02:33:50|35966|35889.4|35970.4|35884.2|35970.8|35892.1|35963.2|35881.7|22
1651458840000|2022-05-02 02:34:00|35970.8|35879.9|35980.7|35873.7|35980.7|35890.7|35964.8|35873.7|16
1651458850000|2022-05-02 02:34:10|35982.4|35870.9|35987.3|35867.3|35987.3|35884.9|35976.1|35867.3|11
1651458860000|2022-05-02 02:34:20|35983.8|35877.3|35972.6|35876.8|35987.1|35882.3|35967.9|35870.8|22
1651458870000|2022-05-02 02:34:30|35972.5|35876|35972.1|35890.1|35979.9|35890.1|35971.8|35876|16
1651458880000|2022-05-02 02:34:40|35972.2|35891.7|35971|35886.9|35973.9|35891.7|35957.2|35880.8|14
1651458890000|2022-05-02 02:34:50|35975.6|35888.9|35978.2|35893.5|35982.6|35893.5|35974|35885.5|16
1651458900000|2022-05-02 02:35:00|35978.4|35888|35986.3|35874.6|35987.3|35895.3|35977.7|35870.3|14
1651458910000|2022-05-02 02:35:10|35984.8|35875.2|35976.7|35884.1|35984.8|35886|35976|35875.2|19
1651458920000|2022-05-02 02:35:20|35977|35883.8|35981.7|35885.8|35985.2|35886.4|35976.4|35881.8|27
1651458930000|2022-05-02 02:35:30|35981.6|35885.9|35977.9|35893.1|35983.4|35896.3|35976.2|35882.1|20
1651458940000|2022-05-02 02:35:40|35976.5|35895|35975.4|35892|35976.7|35895|35974.8|35890.6|12
1651458950000|2022-05-02 02:35:50|35975.3|35890.6|35984.3|35879.8|35984.3|35893.9|35967.9|35874.7|9
1651458960000|2022-05-02 02:36:00|35985.6|35882.1|35990|35875.4|35990.5|35883.8|35985.5|35874.2|20
1651458970000|2022-05-02 02:36:10|35991.1|35874.5|35989.3|35883.2|35991.1|35888.3|35981.9|35874.5|19
1651458980000|2022-05-02 02:36:20|35988.5|35881.3|35981.8|35894.4|35989.4|35894.4|35981.8|35881.3|24
1651458990000|2022-05-02 02:36:30|35982.2|35893.3|35979.7|35897.4|35982.2|35898|35974|35893.3|13
1651459000000|2022-05-02 02:36:40|35979.5|35898.4|35974.1|35895.2|35985.1|35898.4|35974.1|35890.5|14
1651459010000|2022-05-02 02:36:50|35976.8|35893.8|35987.3|35878.5|35989.9|35894|35975.2|35869.9|17
1651459020000|2022-05-02 02:37:00|35987.4|35878.8|35978.1|35883.3|35991|35883.3|35978.1|35872.1|17
1651459030000|2022-05-02 02:37:10|35976|35886.8|35983.5|35878.5|35983.6|35886.8|35976|35878|11
1651459040000|2022-05-02 02:37:20|35983.1|35877.8|35978.2|35892.7|35983.1|35892.7|35977.9|35877.8|16
1651459050000|2022-05-02 02:37:30|35971.4|35887.1|35973.6|35872.7|35977.6|35887.1|35969.3|35865.8|25
1651459060000|2022-05-02 02:37:40|35978.3|35865.4|35979.3|35872.1|35981.4|35876.4|35977.3|35865.4|21
1651459070000|2022-05-02 02:37:50|35982.6|35866.7|35981.7|35866.2|35982.6|35870|35979.8|35866.2|6
1651459080000|2022-05-02 02:38:00|35980.4|35865|35974.6|35880.6|35980.4|35885.7|35964.6|35865|17
1651459090000|2022-05-02 02:38:10|35973|35880.7|35967.8|35888.5|35974|35888.5|35964.1|35875.8|14
1651459100000|2022-05-02 02:38:20|35972.6|35880|35980.2|35862.5|35980.6|35885.5|35969.4|35860.8|16
1651459110000|2022-05-02 02:38:30|35980.6|35862.7|35967.3|35877.7|35980.6|35877.7|35967.3|35857.9|13
1651459120000|2022-05-02 02:38:40|35972|35874.3|35971|35874.5|35972.5|35874.5|35971|35871.5|6
1651459130000|2022-05-02 02:38:50|35969.1|35878.2|35967.4|35884.2|35974.3|35884.3|35955.1|35870.3|15
1651459140000|2022-05-02 02:39:00|35968.6|35883.3|35965.4|35875.3|35970.8|35888.1|35964.9|35872.6|22
1651459150000|2022-05-02 02:39:10|35964.6|35877.5|35966.6|35874|35966.6|35878|35964.2|35872.2|10
1651459160000|2022-05-02 02:39:20|35966.7|35874.1|35969.9|35866.6|35974.7|35875|35966|35864.8|15
1651459170000|2022-05-02 02:39:30|35971.1|35863|35974|35865.6|35975.6|35869.5|35968.4|35861.9|13
1651459180000|2022-05-02 02:39:40|35973.3|35867.5|35974|35865.7|35976.1|35869.3|35972.2|35860.2|22
1651459190000|2022-05-02 02:39:50|35972.8|35866.4|35969.5|35875.1|35973.1|35883.9|35957.6|35866.4|20
1651459200000|2022-05-02 02:40:00|35968.4|35877.9|35967.4|35878.1|35970.2|35879.1|35966.7|35874.8|28
1651459210000|2022-05-02 02:40:10|35967|35877.1|35976.2|35868.7|35977.1|35877.3|35965.4|35866|21
1651459220000|2022-05-02 02:40:20|35977.1|35866.7|35971.9|35872.4|35977.1|35874.8|35963.2|35866.7|28
1651459230000|2022-05-02 02:40:30|35971.3|35870.8|35970.3|35872.5|35975.4|35876.7|35970.1|35870.8|18
1651459240000|2022-05-02 02:40:40|35970.1|35871.1|35968.3|35882.4|35972.7|35883.6|35965|35870.9|24
1651459250000|2022-05-02 02:40:50|35967.6|35882|35972|35880.3|35972.4|35882.4|35966.8|35877.4|21
1651459260000|2022-05-02 02:41:00|35972.3|35880.5|35967.3|35880.8|35972.3|35884.7|35963.4|35879.7|17
1651459270000|2022-05-02 02:41:10|35966.4|35880|35970.7|35872|35974.3|35880|35966.4|35868|15
1651459280000|2022-05-02 02:41:20|35971|35871.9|35975.4|35866|35976.8|35871.9|35971|35865.1|15
1651459290000|2022-05-02 02:41:30|35975.5|35866.5|35972.1|35870.8|35976|35875.5|35967.6|35866.5|16
1651459300000|2022-05-02 02:41:40|35967.2|35887.9|35969.4|35880.8|35972.7|35888.1|35965.2|35879.5|21
1651459310000|2022-05-02 02:41:50|35965.1|35886.7|35967.3|35880.2|35969.4|35886.7|35964.9|35880.2|10
1651459320000|2022-05-02 02:42:00|35968.3|35881.5|35969.5|35876.2|35971.6|35884.1|35961.4|35875.2|13
1651459330000|2022-05-02 02:42:10|35971.9|35873.4|35977.1|35866.6|35979.8|35874.3|35971.9|35859.8|6
1651459340000|2022-05-02 02:42:20|35978.5|35868.1|35978.8|35871.9|35979.6|35876.3|35976|35866.2|19
1651459350000|2022-05-02 02:42:30|35979.5|35869.7|35964.7|35881.4|35979.5|35881.4|35964|35869.7|9
1651459360000|2022-05-02 02:42:40|35965.9|35883|35970.1|35878.8|35971.7|35884.4|35965.4|35878.8|13
1651459370000|2022-05-02 02:42:50|35969.6|35883.3|35969.1|35889.2|35972.3|35889.2|35954.7|35880.7|12
1651459380000|2022-05-02 02:43:00|35969.6|35875.1|35977.6|35867.6|35981|35880.3|35968.8|35859.9|22
1651459390000|2022-05-02 02:43:10|35980|35863.2|35978.7|35872.7|35980|35875.6|35974|35863.2|20
1651459400000|2022-05-02 02:43:20|35978.2|35872.9|35972|35877.1|35979.2|35877.1|35971.3|35870.6|23
1651459410000|2022-05-02 02:43:30|35974.4|35875|35972.5|35885.2|35975.6|35885.2|35969|35873.8|16
1651459420000|2022-05-02 02:43:40|35973.2|35883.2|35973.7|35883.8|35974.8|35886.9|35972|35881.1|16
1651459430000|2022-05-02 02:43:50|35972.9|35887.2|35978.9|35862.6|35978.9|35887.2|35952.7|35862.6|12
1651459440000|2022-05-02 02:44:00|35970.8|35868.5|35972.1|35870|35979.6|35875.2|35970.1|35866.7|25
1651459450000|2022-05-02 02:44:10|35971.7|35870.1|35974|35866.8|35974.4|35871.2|35971.7|35865.9|21
1651459460000|2022-05-02 02:44:20|35972.3|35871.5|35961|35879.2|35974.9|35879.4|35959.6|35869|25
1651459470000|2022-05-02 02:44:30|35961.6|35877.5|35969.4|35878.5|35969.4|35880.6|35961.6|35877.5|11
1651459480000|2022-05-02 02:44:40|35968.1|35887|35965.2|35877.2|35970|35887|35953.1|35873.4|17
1651459490000|2022-05-02 02:44:50|35967.7|35879.5|35972|35865.5|35976.4|35879.5|35957.8|35856.1|29
1651459500000|2022-05-02 02:45:00|35971.3|35868.1|35974.8|35864|35977.1|35868.2|35971.3|35858.2|23
1651459510000|2022-05-02 02:45:10|35965.1|35869.9|35971.6|35869.6|35971.8|35873.5|35965.1|35867.5|23
1651459520000|2022-05-02 02:45:20|35971.5|35868.1|35969|35879.5|35971.5|35881|35968.2|35867.8|26
1651459530000|2022-05-02 02:45:30|35969.5|35880|35966.8|35879|35970|35881|35966.8|35877.6|21
1651459540000|2022-05-02 02:45:40|35967|35878.9|35974.5|35864|35975.5|35878.9|35961.4|35855.5|22
1651459550000|2022-05-02 02:45:50|35976.1|35860.6|35972.6|35868.9|35976.1|35871.6|35972.2|35860.6|21
1651459560000|2022-05-02 02:46:00|35976.2|35869.4|35970|35870.1|35976.2|35872.8|35967.4|35867.4|16
1651459570000|2022-05-02 02:46:10|35972.5|35865.4|35966.7|35881.4|35972.7|35881.4|35966.7|35865.4|15
1651459580000|2022-05-02 02:46:20|35966.6|35883.1|35966.3|35880|35967.8|35883.1|35966.3|35877.4|15
1651459590000|2022-05-02 02:46:30|35948.4|35878.8|35965.6|35878.8|35966.6|35881.3|35948.4|35872.7|19
1651459600000|2022-05-02 02:46:40|35965.9|35878.3|35970.3|35861.1|35973|35878.3|35956.6|35852.9|31
1651459610000|2022-05-02 02:46:50|35969.8|35858.6|35971|35859.9|35972.1|35864.9|35967.7|35856|21
1651459620000|2022-05-02 02:47:00|35971.5|35858.2|35970.5|35865.6|35971.5|35865.6|35968.2|35858.2|19
1651459630000|2022-05-02 02:47:10|35961.3|35871.2|35962.2|35874.6|35967.7|35879.6|35954.7|35867.9|32
1651459640000|2022-05-02 02:47:20|35962.4|35873.8|35959.5|35878.4|35967.4|35883.7|35950.1|35873.8|22
1651459650000|2022-05-02 02:47:30|35964.3|35891.1|35976.3|35860.4|35977.8|35891.5|35964.2|35857.8|16
1651459660000|2022-05-02 02:47:40|35974.6|35860.5|35965.7|35868.6|35974.6|35874.7|35963.6|35860.4|21
1651459670000|2022-05-02 02:47:50|35965.1|35870.9|35957.2|35870.5|35966.4|35871.4|35957.2|35866.9|13
1651459680000|2022-05-02 02:48:00|35959.6|35871.2|35962.6|35882.7|35964.5|35882.7|35957|35869.5|15
1651459690000|2022-05-02 02:48:10|35963.2|35882.1|35968.4|35879.5|35970.5|35882.1|35963.2|35876.8|9
1651459700000|2022-05-02 02:48:20|35968.5|35879.2|35969.6|35878.6|35970.8|35883.9|35968|35877.9|8
1651459710000|2022-05-02 02:48:30|35969.9|35879.7|35972.9|35865.1|35975.6|35881.8|35959|35855.6|27
1651459720000|2022-05-02 02:48:40|35974.3|35864|35972.4|35863.8|35974.6|35867|35971.8|35859|14
1651459730000|2022-05-02 02:48:50|35970.8|35865.9|35969.9|35869.1|35971.7|35869.1|35969.3|35863.5|19
1651459740000|2022-05-02 02:49:00|35970.3|35869|35962.5|35875.8|35970.3|35882.4|35957.7|35869|24
1651459750000|2022-05-02 02:49:10|35963|35876.2|35968.5|35875.8|35970.9|35882|35962.5|35875.8|19
1651459760000|2022-05-02 02:49:20|35968.4|35873.7|35973.3|35868.6|35977.6|35880.6|35965.8|35862.4|15
1651459770000|2022-05-02 02:49:30|35974.9|35865.5|35967.3|35874.5|35974.9|35877.9|35965.2|35865.5|30
1651459780000|2022-05-02 02:49:40|35967.6|35875.5|35973.4|35870.7|35973.8|35876.3|35961.4|35870.7|31
1651459790000|2022-05-02 02:49:50|35973.7|35870.1|35960.8|35897.1|35975.7|35897.1|35960.8|35869.2|29
1651459800000|2022-05-02 02:50:00|35966.7|35895.9|35970.4|35886.4|35972.2|35895.9|35962.2|35884.2|28
1651459810000|2022-05-02 02:50:10|35970.2|35886.6|35962.9|35891.1|35972|35891.1|35962.9|35884.9|16
1651459820000|2022-05-02 02:50:20|35966.1|35888.2|35977|35874.9|35977|35888.2|35966.1|35873.8|18
1651459830000|2022-05-02 02:50:30|35976.8|35876.2|35976.1|35876.7|35978.6|35879.7|35974.6|35874.6|22
1651459840000|2022-05-02 02:50:40|35976.6|35875|35975.7|35875.8|35980.5|35880.9|35971.7|35870.7|29
1651459850000|2022-05-02 02:50:50|35975.8|35875.7|35974.1|35883.6|35977.3|35888|35971.9|35875.2|32
1651459860000|2022-05-02 02:51:00|35973.7|35883.8|35972|35882.1|35975.6|35886.9|35972|35881|25
1651459870000|2022-05-02 02:51:10|35973.3|35882.7|35973.5|35876.5|35975.8|35890.9|35964.7|35871.9|27
1651459880000|2022-05-02 02:51:20|35974.3|35876.7|35977.7|35875.2|35977.7|35882|35969.9|35873.1|31
1651459890000|2022-05-02 02:51:30|35977.5|35874.3|35978|35873.7|35978.1|35878.1|35975.5|35873.7|16
1651459900000|2022-05-02 02:51:40|35977.7|35875.4|35970.9|35892.2|35978.2|35892.3|35964.4|35873.2|19
1651459910000|2022-05-02 02:51:50|35970.1|35891.2|35970.3|35887.9|35971.1|35894.1|35966.1|35886.9|18
1651459920000|2022-05-02 02:52:00|35972.3|35887.4|35968|35885.6|35972.3|35893.6|35964.9|35885.6|20
1651459930000|2022-05-02 02:52:10|35981.5|35886.9|35977|35876.7|35982.9|35886.9|35976.3|35872.5|11
1651459940000|2022-05-02 02:52:20|35976.7|35876.4|35979.4|35875.7|35981.8|35877.1|35976.7|35872.1|12
1651459950000|2022-05-02 02:52:30|35979.1|35879.5|35970.8|35883.9|35981.2|35884|35970.7|35873.8|12
1651459960000|2022-05-02 02:52:40|35972.5|35883.7|35977.6|35885.6|35977.6|35890.4|35962.9|35883.7|15
1651459970000|2022-05-02 02:52:50|35978.1|35887.5|35975.3|35885.1|35978.1|35888.5|35957.8|35866|15
1651459980000|2022-05-02 02:53:00|35975.5|35885.5|35979.4|35879.6|35984.1|35891.9|35963.4|35876.1|31
1651459990000|2022-05-02 02:53:10|35976.5|35887.5|35970.6|35879|35982.9|35889.3|35969|35876.9|21
1651460000000|2022-05-02 02:53:20|35973.1|35884.2|35980.8|35883.5|35980.8|35885.1|35973.1|35879.6|21
1651460010000|2022-05-02 02:53:30|35979.7|35884|35986.7|35890.3|35987.3|35895.6|35977.8|35882.1|22
1651460020000|2022-05-02 02:53:40|35986.4|35889.1|35977.9|35896.8|35986.4|35900|35974.7|35889.1|12
1651460030000|2022-05-02 02:53:50|35972.4|35900.9|35973.7|35896.3|35976.9|35901.9|35971|35895.5|15
1651460040000|2022-05-02 02:54:00|35975.2|35897.2|35986.4|35881.1|35990.2|35897.2|35975.2|35869.7|17
1651460050000|2022-05-02 02:54:10|35984.7|35882.4|35987.3|35870|35989.4|35882.4|35984.7|35868.7|6
1651460060000|2022-05-02 02:54:20|35988.2|35868.2|35985.4|35879.4|35988.2|35885.7|35977.3|35867.9|12
1651460070000|2022-05-02 02:54:30|35986.1|35878.2|35982.8|35890.3|35986.1|35894|35981.1|35878.2|7
1651460080000|2022-05-02 02:54:40|35951.7|35901.7|35972.1|35886.3|35972.8|35901.7|35951.7|35884.9|10
1651460090000|2022-05-02 02:54:50|35973.1|35894.3|35988.1|35878.1|35989.1|35894.3|35972.6|35876.4|9
1651460100000|2022-05-02 02:55:00|35989.9|35874.8|35982.5|35880.4|35989.9|35885.9|35979|35874.5|16
1651460110000|2022-05-02 02:55:10|35982.3|35882.7|35976.4|35884.8|35984|35885.9|35976.4|35879.4|16
1651460120000|2022-05-02 02:55:20|35976.9|35885.3|35976|35890.1|35981.1|35892.3|35974.1|35881.2|21
1651460130000|2022-05-02 02:55:30|35977.7|35890.5|35977.8|35890.5|35981.3|35896.9|35966.9|35877.3|32
1651460140000|2022-05-02 02:55:40|35976.2|35892.3|35970.8|35892|35981.7|35896.8|35970.8|35889.3|29
1651460150000|2022-05-02 02:55:50|35972.6|35890.5|35980.7|35879.8|35986.3|35892.1|35972.2|35873.6|22
1651460160000|2022-05-02 02:56:00|35983.6|35883.1|35986.2|35879.1|35986.2|35885.8|35979.4|35879.1|16
1651460170000|2022-05-02 02:56:10|35986.4|35876.8|35979.6|35885.2|35986.4|35886.6|35978.3|35876.8|14
1651460180000|2022-05-02 02:56:20|35981.7|35883.3|35976.2|35893.2|35982.6|35897.2|35974|35883.2|8
1651460190000|2022-05-02 02:56:30|35979.5|35894.1|35971.1|35894.1|35981.1|35899.5|35966.6|35884.9|10
1651460200000|2022-05-02 02:56:40|35971.7|35895.4|35985.5|35878.6|35985.5|35896.9|35970.8|35876.9|12
1651460210000|2022-05-02 02:56:50|35983.2|35883.7|35986|35876.5|35987|35885.4|35983.2|35874.4|19
1651460220000|2022-05-02 02:57:00|35984.8|35879|35981.1|35882|35986.7|35885.5|35976.5|35875.1|24
1651460230000|2022-05-02 02:57:10|35981.6|35882.3|35979.1|35890.5|35982.6|35894.7|35978.6|35879.6|12
1651460240000|2022-05-02 02:57:20|35978.5|35893.2|35980.4|35893.5|35981.2|35893.5|35978.5|35889.8|10
1651460250000|2022-05-02 02:57:30|35980|35894|35977.9|35891.8|35980.1|35897.8|35963.6|35889.3|15
1651460260000|2022-05-02 02:57:40|35977.8|35891.9|35987.6|35874|35990.1|35891.9|35977|35869.2|14
1651460270000|2022-05-02 02:57:50|35989.4|35870.8|35985.4|35881.4|35989.6|35886.3|35979.6|35870.8|20
1651460280000|2022-05-02 02:58:00|35985.2|35881.3|35983.2|35883.5|35986|35883.5|35983.1|35877.6|14
1651460290000|2022-05-02 02:58:10|35983.7|35885.8|35978.7|35890.5|35985.5|35906.5|35973.1|35868|23
1651460300000|2022-05-02 02:58:20|35977.3|35894.1|35979.8|35887.4|35981.1|35894.1|35977.3|35883|17
1651460310000|2022-05-02 02:58:30|35980.4|35885.3|35986.2|35871.2|35986.2|35888.3|35979.5|35871|15
1651460320000|2022-05-02 02:58:40|35984.1|35877|35980.3|35880|35985|35886.2|35973.4|35875.9|14
1651460330000|2022-05-02 02:58:50|35982.4|35878.6|35979.7|35883.5|35982.6|35883.6|35979.7|35877.3|13
1651460340000|2022-05-02 02:59:00|35985|35880.6|35976.4|35892.1|35985.2|35896.6|35972|35878.7|14
1651460350000|2022-05-02 02:59:10|35973.1|35894.9|35982|35889.5|35982.6|35897.5|35969.9|35886.6|16
1651460360000|2022-05-02 02:59:20|35981.6|35890.7|35981.8|35890.3|35983.1|35894.3|35980.5|35890.3|13
1651460370000|2022-05-02 02:59:30|35982.2|35888.8|35987.7|35881.2|35989.8|35894.3|35981.1|35874.5|21
1651460380000|2022-05-02 02:59:40|35988.3|35879.5|35988.4|35885.4|35988.4|35891.3|35978.6|35879.5|19
1651460390000|2022-05-02 02:59:50|35987.3|35887.8|35988.4|35886.1|35988.4|35888.5|35986.3|35884.8|19
1651460400000|2022-05-02 03:00:00|35980.7|35886.4|35982.7|35886.6|35985|35900.7|35974.9|35882.8|28
1651460410000|2022-05-02 03:00:10|35981|35888.9|35981|35889.9|35982.1|35894.7|35971.1|35885.7|27
1651460420000|2022-05-02 03:00:20|35980|35890|35989.1|35879|35989.7|35894.4|35978.2|35877.2|23
1651460430000|2022-05-02 03:00:30|35990.4|35876.1|35988.9|35876.9|35990.4|35882.1|35986.9|35876.1|16
1651460440000|2022-05-02 03:00:40|35988.6|35875.9|35979.8|35879.7|35988.7|35881.8|35976|35875.9|25
1651460450000|2022-05-02 03:00:50|35978.5|35881.2|35970.2|35891.6|35982|35893.5|35970.2|35876.5|26
1651460460000|2022-05-02 03:01:00|35970.5|35892.2|35977.3|35891.8|35977.3|35892.5|35966.3|35889|24
1651460470000|2022-05-02 03:01:10|35977.5|35891.2|35982.8|35896.3|35985.5|35896.3|35970.3|35888.7|23
1651460480000|2022-05-02 03:01:20|35982.9|35896.5|35983.4|35879.2|35991.4|35896.5|35977.5|35870.5|27
1651460490000|2022-05-02 03:01:30|35984.2|35877.8|35983.1|35874.9|35984.6|35879.8|35979.2|35872.8|27
1651460500000|2022-05-02 03:01:40|35983.8|35875.2|35982.5|35873.6|35984.1|35878.3|35981.9|35873.6|30
1651460510000|2022-05-02 03:01:50|35978|35889|35977.3|35887.4|35978.3|35892.3|35963.5|35885|16
1651460520000|2022-05-02 03:02:00|35977|35886.9|35975.2|35885.9|35977.5|35887.6|35974.5|35884.8|24
1651460530000|2022-05-02 03:02:10|35974.5|35887.1|35980.5|35870.5|35980.6|35892.3|35965.1|35870.5|19
1651460540000|2022-05-02 03:02:20|35979.2|35872|35982.3|35869.5|35987.2|35874.8|35979.2|35867.8|18
1651460550000|2022-05-02 03:02:30|35982.1|35868.6|35986.4|35869.4|35987.1|35875.9|35979.9|35867.8|14
1651460560000|2022-05-02 03:02:40|35985.3|35872.4|35967.6|35884.6|35986.3|35891.1|35967.6|35870.7|27
1651460570000|2022-05-02 03:02:50|35968.6|35884.5|35976.7|35875.5|35978.9|35888.6|35967.6|35875.5|32
1651460580000|2022-05-02 03:03:00|35974.9|35881|35979.4|35862.3|35980.8|35882.6|35966.3|35860.1|34
1651460590000|2022-05-02 03:03:10|35970|35867.1|35975.7|35864.8|35975.7|35867.1|35969.6|35859.6|25
1651460600000|2022-05-02 03:03:20|35974.6|35864.9|35969.7|35865.5|35976.4|35865.5|35969.7|35860.6|23
1651460610000|2022-05-02 03:03:30|35967.7|35869|35969.3|35876.4|35971.7|35878.2|35954.5|35863.6|25
1651460620000|2022-05-02 03:03:40|35957.3|35875.3|35964.5|35876.2|35975.2|35879.8|35957.3|35875.3|28
1651460630000|2022-05-02 03:03:50|35962.8|35876.5|35975.7|35858.1|35976.3|35879.8|35962.8|35855.3|30
1651460640000|2022-05-02 03:04:00|35975.9|35858.8|35963|35861.8|35976.1|35863.9|35960|35856.3|32
1651460650000|2022-05-02 03:04:10|35962.9|35861.7|35966.4|35862|35968.5|35864.2|35960.5|35858.9|16
1651460660000|2022-05-02 03:04:20|35966.9|35860.5|35971.4|35875.2|35971.8|35878.2|35959.3|35854.2|16
1651460670000|2022-05-02 03:04:30|35970.7|35877.5|35970.8|35875.8|35972|35878.4|35959.3|35873.2|29
1651460680000|2022-05-02 03:04:40|35971.3|35874.7|35964|35878.9|35973.4|35882.1|35960.5|35874.7|24
1651460690000|2022-05-02 03:04:50|35963.1|35878|35974.8|35864|35976.2|35878.2|35963.1|35861.8|35
1651460700000|2022-05-02 03:05:00|35974.1|35864.4|35975.8|35862.4|35975.8|35867.2|35971.2|35862.4|30
1651460710000|2022-05-02 03:05:10|35975.2|35862.1|35973.8|35865.6|35976.1|35866.1|35973.8|35860.2|25
1651460720000|2022-05-02 03:05:20|35974.3|35865.5|35974.1|35876.2|35974.9|35890.5|35953.4|35865.4|22
1651460730000|2022-05-02 03:05:30|35973.3|35878.3|35973.7|35877.7|35974.9|35883.5|35971.4|35877.7|26
1651460740000|2022-05-02 03:05:40|35974.3|35878.3|35979.6|35862.9|35980.8|35892.7|35957.5|35859.7|27
1651460750000|2022-05-02 03:05:50|35980.2|35862.1|35969.3|35872.1|35980.4|35875.6|35964.7|35859.8|25
1651460760000|2022-05-02 03:06:00|35970.8|35870.2|35972.2|35868.8|35974.5|35875.3|35968.7|35867.8|33
1651460770000|2022-05-02 03:06:10|35973.6|35868.3|35975|35881.8|35975.4|35881.8|35972.8|35866.6|38
1651460780000|2022-05-02 03:06:20|35977.8|35883.8|35977.4|35883.4|35978.3|35884.5|35975.6|35882|35
1651460790000|2022-05-02 03:06:30|35978.9|35883.3|35980.9|35877.1|35980.9|35889.5|35954.4|35877.1|27
1651460800000|2022-05-02 03:06:40|35969|35882.7|35977|35875.8|35981.7|35882.7|35966.3|35866.5|40
1651460810000|2022-05-02 03:06:50|35974.7|35876.9|35974.6|35873.6|35982.4|35879.7|35971.6|35873.6|36
1651460820000|2022-05-02 03:07:00|35975|35874|35972|35874.8|35976.1|35878.1|35971.2|35871.4|38
1651460830000|2022-05-02 03:07:10|35971.7|35872.8|35977.3|35887.8|35979.6|35888.6|35970.6|35871|38
1651460840000|2022-05-02 03:07:20|35978.8|35888.2|35976.9|35889.9|35987.3|35892.1|35972.2|35880.8|39
1651460850000|2022-05-02 03:07:30|35977.7|35890.4|35985.3|35877.1|35986.4|35896.2|35973.3|35874.5|28
1651460860000|2022-05-02 03:07:40|35985|35878.4|35990.4|35876.9|35990.5|35879.4|35983.7|35874.9|28
1651460870000|2022-05-02 03:07:50|35988.5|35878.1|35985|35879.1|35991|35883.3|35981.9|35875.9|19
1651460880000|2022-05-02 03:08:00|35979.2|35882.7|35974.5|35890.2|35983.5|35895.7|35972.5|35877.8|22
1651460890000|2022-05-02 03:08:10|35974.9|35891.3|35982.4|35894.7|35984.2|35894.7|35974.9|35890.3|16
1651460900000|2022-05-02 03:08:20|35982.8|35894.4|35969|35893.2|35983.6|35896.5|35964.4|35888.8|12
1651460910000|2022-05-02 03:08:30|35970.3|35882.8|35990.6|35872.8|35990.6|35889.2|35970.3|35870.1|13
1651460920000|2022-05-02 03:08:40|35989.5|35871.5|35989.5|35874.3|35990.6|35878.2|35987.2|35871|15
1651460930000|2022-05-02 03:08:50|35987.7|35877.7|35983.3|35881.4|35989.7|35882|35977|35872.7|24
1651460940000|2022-05-02 03:09:00|35985.1|35881.3|35985.8|35903|35985.8|35903.1|35973.8|35879|28
1651460950000|2022-05-02 03:09:10|35984.3|35902.9|35983.2|35890.8|35984.6|35902.9|35982.1|35887.6|20
1651460960000|2022-05-02 03:09:20|35983.5|35890.5|35982.2|35876.2|35984|35899.6|35960.6|35873.9|30
1651460970000|2022-05-02 03:09:30|35981.9|35877.1|35982.7|35873.6|35983.9|35883.2|35978.2|35872|21
1651460980000|2022-05-02 03:09:40|35981.4|35873.2|35979.6|35875.3|35987.2|35877.5|35977.4|35872.2|14
1651460990000|2022-05-02 03:09:50|35980|35874.3|35975.5|35891.8|35981.4|35891.8|35975.3|35874.3|15
1651461000000|2022-05-02 03:10:00|35966.4|35888.9|35978.6|35888.5|35979.5|35890.9|35964.8|35882.4|25
1651461010000|2022-05-02 03:10:10|35980.1|35886.9|35971.6|35887.8|35980.8|35889.4|35971.6|35885.4|19
1651461020000|2022-05-02 03:10:20|35970.4|35887.9|35982|35874.3|35982|35887.9|35970.4|35872.5|15
1651461030000|2022-05-02 03:10:30|35981.4|35874|35975.7|35875.3|35985.8|35875.3|35975.7|35869.6|29
1651461040000|2022-05-02 03:10:40|35976.2|35876.3|35979.1|35873.9|35979.2|35877.5|35975.5|35873.7|30
1651461050000|2022-05-02 03:10:50|35979.3|35873.3|35966.2|35897|35980|35897.5|35961.4|35872.4|25
1651461060000|2022-05-02 03:11:00|35970.5|35897.1|35977.6|35891.8|35979.4|35898.2|35951|35882.9|17
1651461070000|2022-05-02 03:11:10|35977.1|35890.7|35979.4|35869.1|35982.5|35892.3|35968.2|35866.4|28
1651461080000|2022-05-02 03:11:20|35978.7|35870.1|35974.2|35872.3|35985.5|35876.4|35969.9|35866.9|40
1651461090000|2022-05-02 03:11:30|35973.8|35870.3|35981|35869.7|35982.3|35874.1|35973.1|35868.8|29
1651461100000|2022-05-02 03:11:40|35981.6|35870|35975.4|35882.1|35981.7|35886.1|35966|35868.8|30
1651461110000|2022-05-02 03:11:50|35974.1|35884.9|35970|35883.6|35985.5|35888.8|35970|35880.8|36
1651461120000|2022-05-02 03:12:00|35973.6|35889.3|35971.8|35894.1|35978|35895|35970.1|35884.5|26
1651461130000|2022-05-02 03:12:10|35972.7|35894.8|35978.3|35873.5|35987.5|35894.8|35972.7|35871.5|16
1651461140000|2022-05-02 03:12:20|35978.2|35873.2|35987.2|35870.1|35987.6|35880|35978.2|35870.1|24
1651461150000|2022-05-02 03:12:30|35986.9|35869.7|35982.8|35872.4|35989.5|35877.5|35980|35869.7|37
1651461160000|2022-05-02 03:12:40|35982|35884.4|35973.1|35886.8|35982.5|35889.3|35968.5|35884.4|38
1651461170000|2022-05-02 03:12:50|35973.5|35887.3|35975|35887.5|35976.9|35888.3|35973.1|35885.9|39
1651461180000|2022-05-02 03:13:00|35975.5|35887|35981.3|35862.8|35981.6|35887.7|35972.2|35860.6|40
1651461190000|2022-05-02 03:13:10|35980.7|35864|35980.2|35870.3|35982.4|35871.2|35978.6|35862.8|40
1651461200000|2022-05-02 03:13:20|35981.4|35872.8|35973.8|35872.4|35982.1|35878.4|35970.8|35868.1|40
1651461210000|2022-05-02 03:13:30|35974.5|35872.6|35973.4|35885.6|35975.8|35886.9|35968.4|35872.4|35
1651461220000|2022-05-02 03:13:40|35973|35885.1|35980.4|35882.6|35980.4|35888.7|35968.6|35882.1|39
1651461230000|2022-05-02 03:13:50|35975.6|35880.5|35975.5|35875|35982.5|35886.4|35972|35867.9|38
1651461240000|2022-05-02 03:14:00|35976|35869.9|35972.3|35874.1|35978.7|35878.9|35971.3|35867.9|38
1651461250000|2022-05-02 03:14:10|35975.4|35871.8|35977.4|35872.4|35978.5|35876.3|35973.5|35868.5|35
1651461260000|2022-05-02 03:14:20|35976.9|35872.7|35971.9|35885.8|35981.2|35887.2|35967.8|35870.4|39
1651461270000|2022-05-02 03:14:30|35973.1|35885|35978|35885.6|35980.8|35888.4|35964.7|35880.3|39
1651461280000|2022-05-02 03:14:40|35978.9|35885.2|35970.9|35885.2|35980.5|35886.7|35968|35881.2|39
1651461290000|2022-05-02 03:14:50|35973.1|35884.4|35979.3|35869.6|35980.8|35884.9|35972.9|35868.9|40
1651461300000|2022-05-02 03:15:00|35980.2|35868.3|35969.2|35872.8|35980.7|35876.4|35969.2|35865|36
1651461310000|2022-05-02 03:15:10|35969.1|35872.2|35975.3|35873.6|35977.4|35875.1|35969.1|35869.6|26
1651461320000|2022-05-02 03:15:20|35975.2|35872|35969.4|35887.4|35976.8|35887.4|35968.5|35871.1|24
1651461330000|2022-05-02 03:15:30|35968.9|35886.8|35965.8|35887.5|35969.1|35889.4|35963|35886.7|21
1651461340000|2022-05-02 03:15:40|35964.6|35888.7|35975.9|35867.5|35975.9|35890|35960.5|35867.5|19
1651461350000|2022-05-02 03:15:50|35976.2|35867.2|35973.1|35869.3|35977|35872.2|35969|35864.7|18
1651461360000|2022-05-02 03:16:00|35974.1|35866.4|35976.2|35869.2|35977.9|35876.6|35968.6|35866.4|36
1651461370000|2022-05-02 03:16:10|35977.5|35868|35976.7|35883.5|35978.8|35883.5|35972.6|35866.6|33
1651461380000|2022-05-02 03:16:20|35978.2|35884|35978.3|35880.1|35980.8|35896.5|35946.5|35876.5|21
1651461390000|2022-05-02 03:16:30|35977.7|35881.5|35961.5|35889|35979|35889|35961.5|35880.1|18
1651461400000|2022-05-02 03:16:40|35963.1|35889.3|35969.1|35871.1|35971.5|35889.3|35963.1|35867.6|20
1651461410000|2022-05-02 03:16:50|35971.3|35868.9|35961.4|35874.6|35977.3|35874.6|35961.4|35859.9|13
1651461420000|2022-05-02 03:17:00|35963.2|35872.8|35968|35875.4|35972.6|35875.4|35963.2|35865.6|23
1651461430000|2022-05-02 03:17:10|35967.7|35875.1|35959.3|35894.3|35967.7|35894.4|35952|35873.1|15
1651461440000|2022-05-02 03:17:20|35969|35886.7|35966.9|35892|35976.2|35893.5|35966.9|35882.7|18
1651461450000|2022-05-02 03:17:30|35971.5|35889.8|35980.1|35873.2|35981.6|35893|35971.5|35870|16
1651461460000|2022-05-02 03:17:40|35980.7|35872|35979.9|35875.2|35980.7|35889.1|35968.2|35867.8|23
1651461470000|2022-05-02 03:17:50|35978.3|35880|35973.1|35875.8|35981.4|35880|35970|35871.9|19
1651461480000|2022-05-02 03:18:00|35973.9|35876.1|35977.1|35890.8|35980.9|35890.8|35972.6|35872.7|17
1651461490000|2022-05-02 03:18:10|35976|35888.6|35972|35889.7|35977.3|35892.3|35964.6|35888.6|12
1651461500000|2022-05-02 03:18:20|35972.8|35889.6|35974.2|35889.6|35976.1|35891|35971.9|35886.5|14
1651461510000|2022-05-02 03:18:30|35974.1|35890.2|35977.8|35870.9|35983.3|35890.9|35973.7|35866|13
1651461520000|2022-05-02 03:18:40|35980|35867.2|35978.6|35870.5|35984.4|35879.2|35978.5|35864.9|12
1651461530000|2022-05-02 03:18:50|35978.7|35870.6|35979.9|35867|35980.2|35875.3|35978.1|35867|6
1651461540000|2022-05-02 03:19:00|35980.2|35867.7|35967.5|35892.6|35980.2|35896.5|35954.9|35864.9|22
1651461550000|2022-05-02 03:19:10|35975.7|35891.5|35976.6|35895.9|35977.4|35897.5|35969.3|35891.5|17
1651461560000|2022-05-02 03:19:20|35977.4|35896.3|35982.2|35881.6|35983.1|35897.4|35969.8|35878.6|18
1651461570000|2022-05-02 03:19:30|35982.5|35880.8|35975.5|35880.9|35984.9|35882|35975.5|35870.4|20
1651461580000|2022-05-02 03:19:40|35978.1|35883.7|35975.2|35885|35980.8|35886.2|35973.6|35876.5|17
1651461590000|2022-05-02 03:19:50|35977.3|35883.1|35972.3|35900.1|35982.9|35900.1|35972.3|35880.5|22
1651461600000|2022-05-02 03:20:00|35975|35900|35985|35898.5|35985|35900.5|35974.6|35897.2|23
1651461610000|2022-05-02 03:20:10|35985.3|35895.7|35984.2|35904.6|35985.3|35904.6|35984.2|35895.7|15
1651461620000|2022-05-02 03:20:20|35990.1|35889.5|35987.8|35881.1|35993.8|35895.2|35984.3|35876.8|36
1651461630000|2022-05-02 03:20:30|35988.1|35880.5|35988.4|35881.6|35989.7|35884.4|35984|35879.1|29
1651461640000|2022-05-02 03:20:40|35990.1|35878|35986.6|35881.6|35990.1|35884.7|35981.7|35878|20
1651461650000|2022-05-02 03:20:50|35986.5|35881.3|35977.3|35903.5|35987.1|35903.7|35973.5|35879.3|10
1651461660000|2022-05-02 03:21:00|35979.1|35892|35979.5|35894.7|35980.4|35898|35973|35892|23
1651461670000|2022-05-02 03:21:10|35980.1|35895.4|35986.2|35880.3|35986.2|35899.7|35974.3|35880.3|29
1651461680000|2022-05-02 03:21:20|35986.4|35881.7|35980.9|35883|35986.5|35886.9|35976.5|35880.6|24
1651461690000|2022-05-02 03:21:30|35980.2|35879.3|35984.7|35874.6|35984.9|35880.5|35979.6|35874.6|28
1651461700000|2022-05-02 03:21:40|35984.4|35875.5|35982.7|35891.9|35984.8|35891.9|35980.5|35875.1|19
1651461710000|2022-05-02 03:21:50|35980.3|35891.7|35975.8|35890|35980.3|35893.3|35966.5|35887.2|31
1651461720000|2022-05-02 03:22:00|35975.3|35887.5|35975.3|35887.3|35975.9|35890.6|35973.8|35887.1|21
1651461730000|2022-05-02 03:22:10|35975.1|35887.6|35978.2|35872.9|35982.8|35891.7|35975.1|35870.7|22
1651461740000|2022-05-02 03:22:20|35978.1|35867.8|35979.4|35870.2|35979.4|35874.9|35966.7|35866.5|19
1651461750000|2022-05-02 03:22:30|35977.3|35868.9|35980.8|35868|35981.1|35874.4|35976.2|35868|18
1651461760000|2022-05-02 03:22:40|35981.1|35868.1|35981.1|35886.6|35981.1|35889.5|35961|35866.7|16
1651461770000|2022-05-02 03:22:50|35980.6|35887.7|35980|35885.9|35981|35890.2|35979.7|35883.8|12
1651461780000|2022-05-02 03:23:00|35982|35882.4|35978.4|35869.5|35982|35888.4|35963.1|35865.5|16
1651461790000|2022-05-02 03:23:10|35976.9|35868.9|35978.1|35869.2|35982|35872.3|35975.6|35868.3|20
1651461800000|2022-05-02 03:23:20|35974.8|35874.2|35983.8|35870.5|35985.4|35874.2|35974.8|35864.7|19
1651461810000|2022-05-02 03:23:30|35984.4|35868.9|35977.9|35888.9|35984.4|35888.9|35973.9|35867.9|29
1651461820000|2022-05-02 03:23:40|35979.2|35884.5|35953.8|35889.1|35979.2|35890.7|35953.8|35876.8|26
1651461830000|2022-05-02 03:23:50|35958|35887.1|35969.5|35887|35977.3|35894.9|35947|35883|21
1651461840000|2022-05-02 03:24:00|35980.1|35886.6|35975.6|35875.7|35984.2|35890.1|35973|35861.7|23
1651461850000|2022-05-02 03:24:10|35977.5|35874|35979.7|35875.1|35980.8|35876|35975.3|35870|21
1651461860000|2022-05-02 03:24:20|35979|35874.7|35976.5|35880.6|35982.6|35880.6|35975.4|35873|30
1651461870000|2022-05-02 03:24:30|35976.3|35879.6|35984.8|35886.8|35987.9|35891.4|35976.3|35877.7|39
1651461880000|2022-05-02 03:24:40|35983.5|35887.5|35972.4|35891.8|35985|35891.8|35972|35886|40
1651461890000|2022-05-02 03:24:50|35972|35891.4|35980.1|35879.7|35981.6|35895|35972|35877.2|19
1651461900000|2022-05-02 03:25:00|35981.6|35876.7|35981.8|35877.8|35986.8|35881.8|35969.6|35873.6|31
1651461910000|2022-05-02 03:25:10|35981.3|35877.6|35979.8|35879.7|35983.5|35881.9|35978.8|35873.4|22
1651461920000|2022-05-02 03:25:20|35979.9|35879.2|35973.9|35896.2|35983.9|35896.2|35971.8|35873.4|15
1651461930000|2022-05-02 03:25:30|35974.1|35896.3|35970|35895.7|35974.1|35896.3|35968.5|35893.3|12
1651461940000|2022-05-02 03:25:40|35974.9|35892.2|35977.4|35890.8|35981.3|35898.4|35972|35890.8|25
1651461950000|2022-05-02 03:25:50|35980.7|35892.2|35982.4|35878.4|35992.1|35894.5|35980.7|35873.1|36
1651461960000|2022-05-02 03:26:00|35981.1|35878|35986.5|35881.6|35989.2|35883.4|35981.1|35875.8|39
1651461970000|2022-05-02 03:26:10|35987.4|35880.5|35984.6|35880.4|35989.4|35881.5|35983.7|35877.6|38
1651461980000|2022-05-02 03:26:20|35984.2|35880.3|35988.1|35894.6|35989.2|35898.1|35983.8|35878.3|16
1651461990000|2022-05-02 03:26:30|35988|35894.5|35983.7|35891.7|35988|35902.5|35969.2|35890.5|16
1651462000000|2022-05-02 03:26:40|35982.5|35889.9|35992.8|35872.8|35992.8|35898.9|35971.5|35872.7|22
1651462010000|2022-05-02 03:26:50|35992.6|35878.8|35984|35887.7|35994|35887.9|35981.4|35871.4|24
1651462020000|2022-05-02 03:27:00|35983.6|35883.7|35983.5|35883.3|35987.4|35884.7|35980.8|35880.2|36
1651462030000|2022-05-02 03:27:10|35983.8|35885.4|35986.2|35898|35992.3|35898.3|35983|35880.3|39
1651462040000|2022-05-02 03:27:20|35986.6|35899.1|35991.1|35895.6|35992.3|35899.6|35985.3|35894.3|37
1651462050000|2022-05-02 03:27:30|35991.8|35896.2|35976.6|35903.5|35991.8|35903.6|35975.3|35895.1|20
1651462060000|2022-05-02 03:27:40|35976.7|35903.6|35992.3|35884.9|35992.3|35904.6|35976.7|35884.9|24
1651462070000|2022-05-02 03:27:50|35992|35885.9|35986.5|35888.1|35997|35888.1|35986.5|35881.2|16
1651462080000|2022-05-02 03:28:00|35984.4|35891.1|35993.1|35883.6|35993.1|35891.1|35984.4|35883.6|22
1651462090000|2022-05-02 03:28:10|35991.4|35886.7|35989.9|35902.8|35991.4|35909.8|35979.3|35886.7|10
1651462100000|2022-05-02 03:28:20|35989.6|35903.9|35987.8|35898.5|35989.6|35905.1|35976.8|35897.9|31
1651462110000|2022-05-02 03:28:30|35988.3|35897.8|35997.7|35884|35997.7|35901|35979.9|35881.8|39
1651462120000|2022-05-02 03:28:40|35997|35890.7|35992.3|35887.7|35997|35895.7|35984.1|35883.6|39
1651462130000|2022-05-02 03:28:50|35987.6|35890|35985.7|35888.6|35993.4|35891.6|35985.7|35884.5|39
1651462140000|2022-05-02 03:29:00|35986.3|35888.4|35982.6|35902.8|35995.6|35902.8|35982.6|35883.6|37
1651462150000|2022-05-02 03:29:10|35983|35902.4|35983.4|35903|35995.2|35903|35981.9|35896.6|38
1651462160000|2022-05-02 03:29:20|35983.8|35896|35993.3|35898.6|35993.8|35901.2|35980.3|35892.9|38
1651462170000|2022-05-02 03:29:30|35993.9|35900|35993|35890.7|35999.4|35902.2|35982.4|35880.4|37
1651462180000|2022-05-02 03:29:40|35993.9|35888.3|35999.5|35886.7|35999.5|35895.6|35993.9|35883.8|35
1651462190000|2022-05-02 03:29:50|35999|35886.9|35999.8|35888.7|36004.1|35893.4|35997.1|35882.8|27
1651462200000|2022-05-02 03:30:00|35999.9|35888.8|35995|35882.6|36000.5|35891.7|35987.5|35882.6|36
1651462210000|2022-05-02 03:30:10|35994.4|35885.8|35992|35887|35996.9|35888|35985.6|35881.2|39
1651462220000|2022-05-02 03:30:20|35992.9|35887.5|35990.9|35885.1|35994.5|35887.5|35988.4|35881.1|39
1651462230000|2022-05-02 03:30:30|35991.5|35884.6|35984.8|35904.1|35993.2|35904.5|35982.6|35882.5|31
1651462240000|2022-05-02 03:30:40|35980.6|35904.8|35978.9|35907.8|35992|35908.2|35978.9|35898.8|29
1651462250000|2022-05-02 03:30:50|35980.8|35907.5|35980.1|35910.8|35991|35911.8|35974.4|35907.2|20
1651462260000|2022-05-02 03:31:00|35996.5|35880.6|35991.1|35890|35996.5|35892.2|35987.4|35880.6|24
1651462270000|2022-05-02 03:31:10|35992.9|35889.7|35985.9|35887.3|35993.1|35891.2|35985.7|35884.9|28
1651462280000|2022-05-02 03:31:20|35985.8|35886.1|35987|35881.2|35991.1|35886.3|35985.2|35880.8|30
1651462290000|2022-05-02 03:31:30|35978|35896.3|35981.7|35878.9|35989.5|35896.3|35978|35871.7|30
1651462300000|2022-05-02 03:31:40|35981.9|35877.2|35984.3|35877.8|35985.3|35881.3|35981.4|35876.4|19
1651462310000|2022-05-02 03:31:50|35986.1|35874|35979.7|35882.1|35986.1|35887.2|35971.5|35874|8
1651462320000|2022-05-02 03:32:00|35970.5|35898.5|35983.4|35896.4|35983.4|35900.2|35970.5|35896.4|21
1651462330000|2022-05-02 03:32:10|35984|35893.7|35983.5|35898.6|35984|35900.5|35981.5|35892|21
1651462340000|2022-05-02 03:32:20|35984.5|35899.1|35972.7|35885.3|35990.2|35900.7|35972.7|35877.2|24
1651462350000|2022-05-02 03:32:30|35977.4|35888.2|35987.3|35877.5|35988.7|35888.2|35977.4|35877.3|23
1651462360000|2022-05-02 03:32:40|35987.1|35878.7|35985.7|35881.1|35987.8|35881.6|35985.7|35875.1|20
1651462370000|2022-05-02 03:32:50|35986.2|35881.3|35974.8|35896|35988|35897.5|35973.5|35874.6|16
1651462380000|2022-05-02 03:33:00|35972.6|35897.1|35978.6|35888.8|35978.7|35897.1|35969.9|35887.6|20
1651462390000|2022-05-02 03:33:10|35978.4|35889.7|35976.4|35890.8|35979.6|35893.6|35976|35888.8|24
1651462400000|2022-05-02 03:33:20|35976|35890.9|35979.2|35877.6|35984.3|35890.9|35975.4|35868|24
1651462410000|2022-05-02 03:33:30|35978.3|35876.9|35974.5|35878.6|35980.2|35878.6|35974.5|35874.3|22
1651462420000|2022-05-02 03:33:40|35977.8|35876|35975.3|35876.4|35978.4|35876.4|35970.9|35871.6|26
1651462430000|2022-05-02 03:33:50|35974.8|35877.3|35968.7|35887|35974.8|35896.3|35952|35873.9|32
1651462440000|2022-05-02 03:34:00|35967|35886.6|35978.8|35894.9|35981.5|35895.8|35967|35886.6|20
1651462450000|2022-05-02 03:34:10|35978.4|35893.5|35981.1|35872.8|35982.4|35893.6|35962.2|35869|25
1651462460000|2022-05-02 03:34:20|35980.5|35871.7|35983.1|35874|35983.2|35880.6|35972.4|35867.4|29
1651462470000|2022-05-02 03:34:30|35978|35875.1|35981.9|35872.8|35981.9|35882.1|35975.9|35872.4|17
1651462480000|2022-05-02 03:34:40|35982.1|35871.7|35979.6|35894|35982.6|35895.4|35977.2|35870.7|19
1651462490000|2022-05-02 03:34:50|35979.4|35893.9|35979|35894.1|35979.6|35896.9|35952|35890.3|22
1651462500000|2022-05-02 03:35:00|35979.1|35894.9|35977.8|35894.1|35979.4|35895.4|35977.7|35892|22
1651462510000|2022-05-02 03:35:10|35985.6|35872.2|35981.5|35871.9|35985.6|35884.6|35967.9|35863.7|13
1651462520000|2022-05-02 03:35:20|35983.8|35866.4|35982.5|35875.1|35987.9|35876|35981.5|35864.4|25
1651462530000|2022-05-02 03:35:30|35982.6|35874.6|35980.7|35877.7|35988.8|35878.4|35977.6|35872.1|25
1651462540000|2022-05-02 03:35:40|35973.1|35895|35977.7|35892.9|35980.6|35895|35973.1|35889.3|20
1651462550000|2022-05-02 03:35:50|35980.8|35889.4|35982.5|35891.5|35982.5|35893.5|35978.9|35889.4|11
1651462560000|2022-05-02 03:36:00|35984.9|35882.8|35989.7|35880.6|35992.3|35898.7|35964.3|35872.6|26
1651462570000|2022-05-02 03:36:10|35989.5|35880.1|35991|35875.8|35991|35882.8|35986.3|35875.8|25
1651462580000|2022-05-02 03:36:20|35990.7|35876|35988.1|35881.3|35990.7|35881.5|35988.1|35874.8|13
1651462590000|2022-05-02 03:36:30|35989.3|35878.7|35985.6|35886.5|35989.3|35902.7|35980.4|35878.7|21
1651462600000|2022-05-02 03:36:40|35984.4|35890.5|35987.3|35893.3|35988.9|35893.7|35984.4|35886.7|22
1651462610000|2022-05-02 03:36:50|35986.7|35894.7|35968.7|35900.4|35987.6|35901.7|35966.9|35890.4|15
1651462620000|2022-05-02 03:37:00|35988.8|35868.8|35989.2|35876.1|35992.2|35881|35987.3|35868.8|17
1651462630000|2022-05-02 03:37:10|35990.2|35876.4|35980.9|35875.2|35993.3|35883.5|35977.2|35873.8|20
1651462640000|2022-05-02 03:37:20|35983|35877.8|35980.4|35882.2|35989.3|35884.2|35976.4|35874.7|21
1651462650000|2022-05-02 03:37:30|35977.5|35894.7|35989.7|35893.8|35991.3|35898.8|35977.5|35890.6|22
1651462660000|2022-05-02 03:37:40|35988.6|35896.6|35976.3|35899.8|35988.6|35900.2|35971.8|35896.6|10
1651462670000|2022-05-02 03:37:50|35975.3|35899.2|35991.1|35877.6|35991.2|35899.8|35975.3|35876.9|12
1651462680000|2022-05-02 03:38:00|35991.2|35875.2|35986.2|35881.1|35994.1|35883.1|35983.3|35875.2|18
1651462690000|2022-05-02 03:38:10|35984.1|35884|35987.5|35876|35989.6|35884.1|35984.1|35874.9|17
1651462700000|2022-05-02 03:38:20|35987.3|35876.7|35976.1|35894.7|35987.7|35894.8|35975.2|35875.3|20
1651462710000|2022-05-02 03:38:30|35976.3|35894.8|35976.2|35894.7|35976.3|35894.8|35975.6|35893.9|12
1651462720000|2022-05-02 03:38:40|35969.4|35895.9|35970.5|35899.4|35973.2|35899.4|35964.1|35894.5|10
1651462730000|2022-05-02 03:38:50|35970.7|35899.5|35985.9|35874.5|35990.4|35899.5|35970.7|35867.2|12
1651462740000|2022-05-02 03:39:00|35981.6|35874.1|35985.1|35873.7|35986.5|35878.8|35980.4|35873.3|30
1651462750000|2022-05-02 03:39:10|35984.9|35874.6|35981.6|35874.7|35985.3|35878.1|35979.4|35872.2|20
1651462760000|2022-05-02 03:39:20|35981.7|35874.1|35978.4|35887.3|35982.9|35891.8|35973.7|35873.3|16
1651462770000|2022-05-02 03:39:30|35980.3|35884.4|35979.5|35886.2|35981.4|35889.7|35977.3|35884.4|20
1651462780000|2022-05-02 03:39:40|35978.1|35888.2|35986.4|35866.4|35987.8|35892|35971.5|35866|17
1651462790000|2022-05-02 03:39:50|35985.2|35874.7|35985.2|35869.3|35987.3|35883|35975.6|35867.3|13
1651462800000|2022-05-02 03:40:00|35983|35870.5|35976.9|35874|35984.7|35874.7|35976.9|35869.3|15
1651462810000|2022-05-02 03:40:10|35978.8|35871.7|35978.5|35882.7|35979.8|35887.9|35970|35870.8|26
1651462820000|2022-05-02 03:40:20|35977|35883.8|35971.3|35885.3|35979|35887.3|35965.2|35882|18
1651462830000|2022-05-02 03:40:30|35970.7|35885.4|35966.4|35886.8|35972.1|35886.8|35966.4|35884.2|20
1651462840000|2022-05-02 03:40:40|35968.4|35885.6|35976.7|35866|35982.4|35885.7|35968.4|35862|26
1651462850000|2022-05-02 03:40:50|35976|35865.9|35976.4|35868.8|35977.6|35872.4|35971.5|35864.4|14
1651462860000|2022-05-02 03:41:00|35975.2|35869.9|35977|35868.1|35979.1|35871.4|35974.7|35864.6|14
1651462870000|2022-05-02 03:41:10|35970.4|35868.2|35976.1|35878.9|35976.6|35886.5|35970|35868.1|16
1651462880000|2022-05-02 03:41:20|35975.5|35881.3|35970.4|35890.9|35976.6|35891.4|35958.5|35876.1|13
1651462890000|2022-05-02 03:41:30|35970.5|35891.2|35978.9|35864.1|35979.6|35891.2|35970.5|35856|16
1651462900000|2022-05-02 03:41:40|35978.6|35865.1|35978|35865.3|35979.3|35875.8|35968.2|35861|18
1651462910000|2022-05-02 03:41:50|35977.6|35867|35978.9|35865.4|35978.9|35872.5|35974.3|35864.8|11
1651462920000|2022-05-02 03:42:00|35977.2|35868.7|35966.8|35884.1|35977.2|35890.1|35951.4|35865.8|16
1651462930000|2022-05-02 03:42:10|35966.3|35883.3|35975.1|35885.5|35975.1|35887.5|35965.7|35876.9|18
1651462940000|2022-05-02 03:42:20|35974.9|35885.9|35977|35883.4|35977.7|35885.9|35974.9|35881.7|12
1651462950000|2022-05-02 03:42:30|35975.8|35882.3|35975|35868|35982|35882.3|35968.2|35863|18
1651462960000|2022-05-02 03:42:40|35974.4|35867.7|35965.7|35874.5|35974.7|35874.5|35965.7|35864.4|14
1651462970000|2022-05-02 03:42:50|35965|35870.7|35976.4|35867.3|35976.4|35871.2|35965|35867.1|16
1651462980000|2022-05-02 03:43:00|35976|35881.2|35978|35885.3|35978|35885.3|35968.3|35880|11
1651462990000|2022-05-02 03:43:10|35977.8|35885.1|35972.7|35878.9|35980.1|35890.9|35957.9|35878.9|17
1651463000000|2022-05-02 03:43:20|35961.2|35884|35973.6|35867.2|35977.7|35890.2|35961.2|35862.2|27
1651463010000|2022-05-02 03:43:30|35974.7|35865.8|35979|35868.5|35979|35869.5|35973.9|35863.9|25
1651463020000|2022-05-02 03:43:40|35979.4|35867.3|35971.4|35869.8|35979.4|35872.8|35970.6|35866.7|13
1651463030000|2022-05-02 03:43:50|35973.2|35869.7|35977.7|35878.7|35977.7|35878.7|35973.2|35862.9|6
1651463040000|2022-05-02 03:44:00|35979.6|35874.3|35970.4|35884.8|35979.6|35884.9|35967.4|35869.5|25
1651463050000|2022-05-02 03:44:10|35970.5|35885.4|35974.4|35882.7|35975.8|35885.4|35970.5|35879.8|14
1651463060000|2022-05-02 03:44:20|35979.6|35864.2|35977|35866.8|35979.6|35870.4|35974.7|35863.8|13
1651463070000|2022-05-02 03:44:30|35977.4|35865.3|35979.3|35865.1|35980.1|35868.3|35977.4|35861.2|14
1651463080000|2022-05-02 03:44:40|35979.1|35867.6|35977.3|35866.2|35979.1|35874.4|35975.1|35866.2|21
1651463090000|2022-05-02 03:44:50|35976.9|35867.1|35957.5|35890|35977.5|35890.1|35952.1|35867.1|15
1651463100000|2022-05-02 03:45:00|35955.3|35889.9|35974.5|35882.3|35975.8|35891.7|35955.3|35879.4|15
1651463110000|2022-05-02 03:45:10|35973.6|35884.3|35979.9|35859.9|35980.1|35884.3|35973.6|35859.7|15
1651463120000|2022-05-02 03:45:20|35980.1|35860.5|35974.3|35866.9|35980.1|35874.6|35968.7|35860.5|9
1651463130000|2022-05-02 03:45:30|35973.5|35868.3|35974.2|35866.9|35976.6|35870.4|35973.5|35860.6|14
1651463140000|2022-05-02 03:45:40|35973.2|35869.1|35969.3|35889.3|35974.2|35890.1|35968.9|35866.1|22
1651463150000|2022-05-02 03:45:50|35969.2|35889.6|35974.4|35890|35974.4|35891|35967|35876.5|18
1651463160000|2022-05-02 03:46:00|35972.5|35889.2|35968.8|35878|35974.2|35889.2|35962.9|35871.9|19
1651463170000|2022-05-02 03:46:10|35973.1|35864.3|35969.9|35867.8|35976.2|35868.5|35969.9|35856.9|15
1651463180000|2022-05-02 03:46:20|35970.4|35867.6|35974.7|35864.7|35975.8|35867.6|35970.4|35862.2|18
1651463190000|2022-05-02 03:46:30|35974.9|35863.5|35971.9|35863.8|35975.2|35867.7|35969.3|35861.4|21
1651463200000|2022-05-02 03:46:40|35972.9|35862.8|35959.9|35875.7|35972.9|35886.8|35950.1|35862.8|11
1651463210000|2022-05-02 03:46:50|35966.4|35870.1|35964.4|35874.2|35966.4|35875.5|35964.2|35870.1|13
1651463220000|2022-05-02 03:47:00|35962.8|35874.9|35972.4|35860.3|35975.9|35881.1|35955.4|35853.8|18
1651463230000|2022-05-02 03:47:10|35976.9|35856.9|35971.2|35864.8|35977.1|35866.2|35969.3|35853.8|21
1651463240000|2022-05-02 03:47:20|35971.3|35863.7|35969.2|35865.3|35974.2|35866.3|35967.5|35860.3|19
1651463250000|2022-05-02 03:47:30|35968.6|35866.8|35964|35877.9|35973.5|35877.9|35963.4|35860.4|14
1651463260000|2022-05-02 03:47:40|35961.5|35878.3|35973|35883.8|35975.9|35883.8|35953.5|35874.8|9
1651463270000|2022-05-02 03:47:50|35957.7|35882.6|35954.2|35887.1|35962.1|35888.4|35949.4|35882.6|10
1651463280000|2022-05-02 03:48:00|35970.8|35863.6|35977.7|35865|35979.1|35867.8|35970.8|35856.1|13
1651463290000|2022-05-02 03:48:10|35966.9|35873|35975|35864|35975.4|35873|35966.9|35862.1|19
1651463300000|2022-05-02 03:48:20|35974.8|35862.7|35975.2|35863.9|35975.6|35863.9|35974.8|35859.5|13
1651463310000|2022-05-02 03:48:30|35968.2|35870.3|35972.5|35880.6|35973.1|35883.3|35959.9|35870.3|11
1651463320000|2022-05-02 03:48:40|35972.1|35882|35965.4|35882.9|35974.7|35883.5|35954.9|35878.4|7
1651463330000|2022-05-02 03:48:50|35963.9|35880.8|35976.1|35861.6|35976.2|35880.8|35963.2|35859.9|14
1651463340000|2022-05-02 03:49:00|35974.3|35864.5|35974.5|35863.5|35977|35865.1|35969.5|35860|16
1651463350000|2022-05-02 03:49:10|35973.9|35863.6|35973.6|35862.4|35978.5|35868.9|35967.5|35861.1|17
1651463360000|2022-05-02 03:49:20|35973.8|35861.6|35969.5|35889.4|35974.1|35889.4|35969.5|35861.6|6
1651463370000|2022-05-02 03:49:30|35969.7|35889.2|35957|35887.4|35969.7|35889.2|35950.8|35886.4|8
1651463380000|2022-05-02 03:49:40|35959.5|35887.3|35970.9|35881.7|35971.8|35887.8|35959.5|35876.1|13
1651463390000|2022-05-02 03:49:50|35977.1|35860.2|35972.5|35860|35978|35864.3|35968.5|35857.3|18
1651463400000|2022-05-02 03:50:00|35974.1|35857.2|35974.4|35865|35974.8|35865|35971.3|35857.2|16
1651463410000|2022-05-02 03:50:10|35974.7|35864|35976.2|35858.3|35978.3|35866.4|35969.2|35858.3|21
1651463420000|2022-05-02 03:50:20|35973.4|35881.3|35962.7|35883.1|35973.4|35883.1|35955.7|35881.3|4
1651463430000|2022-05-02 03:50:30|35963.8|35880.7|35965.2|35882.7|35965.2|35882.7|35963.8|35880.7|4
1651463440000|2022-05-02 03:50:40|35960.1|35888.2|35978.8|35861.3|35978.8|35888.2|35960.1|35858.4|7
1651463450000|2022-05-02 03:50:50|35978.1|35863.3|35971.1|35866.3|35979.1|35870.6|35969.8|35858.7|16
1651463460000|2022-05-02 03:51:00|35975.3|35865.4|35970.9|35866.9|35976.5|35866.9|35970.7|35862.8|19
1651463470000|2022-05-02 03:51:10|35972.1|35867.1|35965.5|35877.4|35975.4|35883.1|35962.2|35861.8|16
1651463480000|2022-05-02 03:51:20|35966.4|35877.9|35969.1|35880.3|35969.1|35882.2|35965.2|35877.9|18
1651463490000|2022-05-02 03:51:30|35973.1|35879.4|35959.4|35887.3|35973.1|35887.6|35950.4|35876.7|13
1651463500000|2022-05-02 03:51:40|35956.9|35887.1|35976|35858|35978.1|35887.1|35956.9|35855.7|22
1651463510000|2022-05-02 03:51:50|35976.5|35856.5|35972.7|35859.4|35976.5|35868.1|35965.9|35856.5|20
1651463520000|2022-05-02 03:52:00|35972.8|35859.2|35971.8|35860.5|35972.8|35863.9|35967.1|35859.2|24
1651463530000|2022-05-02 03:52:10|35970.9|35859.8|35959.3|35882.9|35970.9|35884.2|35956.7|35859.8|19
1651463540000|2022-05-02 03:52:20|35958.3|35883.4|35967.2|35871.5|35968.5|35883.4|35958.3|35866|21
1651463550000|2022-05-02 03:52:30|35967.9|35869.6|35965|35856.3|35969.4|35875|35960.9|35851.5|20
1651463560000|2022-05-02 03:52:40|35966.2|35854.6|35967.6|35855|35968|35856.7|35965.8|35851.1|26
1651463570000|2022-05-02 03:52:50|35966.9|35855.2|35966.3|35855.1|35968|35861|35960.4|35854.1|15
1651463580000|2022-05-02 03:53:00|35965.3|35855.3|35967.3|35872.9|35968.9|35876.2|35962|35855.3|27
1651463590000|2022-05-02 03:53:10|35967.4|35873|35958.5|35874.4|35967.4|35875.8|35947.5|35870.9|18
1651463600000|2022-05-02 03:53:20|35957.1|35874.5|35958.1|35871.8|35961.9|35876.2|35953|35871.1|10
1651463610000|2022-05-02 03:53:30|35957.9|35873.4|35957.1|35858|35968.8|35873.4|35949.7|35851.4|12
1651463620000|2022-05-02 03:53:40|35958|35858.4|35959.9|35862.7|35964.1|35863.9|35958|35854.9|11
1651463630000|2022-05-02 03:53:50|35963.4|35859.9|35967|35859.3|35967|35862.3|35962.7|35858|19
1651463640000|2022-05-02 03:54:00|35967.1|35858.5|35961.2|35872.3|35969.2|35882.5|35947.9|35858.5|16
1651463650000|2022-05-02 03:54:10|35962|35873.5|35962.5|35879.6|35963.9|35880.4|35958.6|35873|16
1651463660000|2022-05-02 03:54:20|35962.6|35879.7|35965.7|35863.3|35970.4|35879.7|35962.6|35859.3|17
1651463670000|2022-05-02 03:54:30|35965.2|35865.8|35971.2|35856.8|35972.1|35865.8|35965.2|35853.6|27
1651463680000|2022-05-02 03:54:40|35971|35856.7|35972|35858.6|35974.3|35859.1|35969.4|35854.7|20
1651463690000|2022-05-02 03:54:50|35971.8|35860.8|35954|35884.2|35973.6|35884.2|35940.5|35856|14
1651463700000|2022-05-02 03:55:00|35963.8|35872.6|35969.3|35869.4|35969.3|35877.7|35960.2|35869.4|12
1651463710000|2022-05-02 03:55:10|35966.8|35875.4|35968.3|35871.7|35969.6|35875.4|35966.8|35870.2|6
1651463720000|2022-05-02 03:55:20|35973.9|35855.2|35960.8|35858.1|35973.9|35868.9|35959|35853.7|10
1651463730000|2022-05-02 03:55:30|35969.9|35854.6|35971.7|35857.1|35972.9|35859.2|35967|35852.7|13
1651463740000|2022-05-02 03:55:40|35967.4|35857.4|35972|35856.8|35973.5|35858|35967|35853.6|20
1651463750000|2022-05-02 03:55:50|35965.9|35871.2|35962.6|35874.2|35967.8|35879.8|35954.6|35869|15
1651463760000|2022-05-02 03:56:00|35960.9|35875.3|35964.3|35876|35964.4|35876.2|35959.1|35872.8|19
1651463770000|2022-05-02 03:56:10|35964.2|35876.2|35967.4|35854.3|35972|35876.2|35964.2|35851.6|15
1651463780000|2022-05-02 03:56:20|35967|35853.8|35969.1|35852.2|35972.2|35862.6|35952.1|35852.2|15
1651463790000|2022-05-02 03:56:30|35968|35854.1|35967.5|35858.2|35968|35858.5|35966.5|35854.1|21
1651463800000|2022-05-02 03:56:40|35965.9|35860.5|35950.9|35881.2|35967.7|35881.2|35947.1|35855.1|14
1651463810000|2022-05-02 03:56:50|35948.7|35881|35965.3|35869.9|35966.4|35881|35947.1|35869.9|7
1651463820000|2022-05-02 03:57:00|35967.1|35869.3|35959.8|35868.8|35967.1|35881.3|35943.1|35868.8|18
1651463830000|2022-05-02 03:57:10|35959.9|35852.5|35964.1|35855.1|35967.4|35862.1|35959.9|35847.3|18
1651463840000|2022-05-02 03:57:20|35966.8|35850.7|35962.2|35862.1|35966.8|35863.7|35956.9|35850.7|13
1651463850000|2022-05-02 03:57:30|35963.6|35861.1|35962.9|35856.4|35963.8|35861.5|35961.6|35856.1|10
1651463860000|2022-05-02 03:57:40|35965.3|35856.3|35954.9|35884.2|35971.2|35884.2|35944|35856.3|16
1651463870000|2022-05-02 03:57:50|35953.2|35883.9|35961.7|35881.1|35964.7|35884.2|35946|35873.5|22
1651463880000|2022-05-02 03:58:00|35961.6|35880.2|35965.8|35864|35969.3|35881.2|35952.8|35861.6|21
1651463890000|2022-05-02 03:58:10|35967.5|35863.2|35971.9|35860.8|35972.7|35865.3|35965.8|35856.6|17
1651463900000|2022-05-02 03:58:20|35972.1|35859.4|35966.5|35863.1|35972.1|35867.3|35963.6|35859.4|17
1651463910000|2022-05-02 03:58:30|35966.8|35865.3|35963.2|35881|35974.2|35882|35961.9|35862|17
1651463920000|2022-05-02 03:58:40|35961.3|35881.2|35966.4|35878.6|35967.1|35883.1|35961.3|35877.7|16
1651463930000|2022-05-02 03:58:50|35972.5|35877.5|35971.8|35881.3|35973|35882.2|35971.5|35877.5|13
1651463940000|2022-05-02 03:59:00|35972.7|35881.4|35969.7|35868.7|35976|35881.4|35953.2|35860.1|23
1651463950000|2022-05-02 03:59:10|35970.3|35866.1|35973.4|35869.1|35973.4|35870.9|35968|35864.5|18
1651463960000|2022-05-02 03:59:20|35973.3|35867|35972.6|35867.9|35973.8|35868.4|35971.7|35865|20
1651463970000|2022-05-02 03:59:30|35972.2|35881|35973.7|35882.9|35975.4|35891.1|35951.3|35880.7|19
1651463980000|2022-05-02 03:59:40|35973.9|35882|35972.1|35879.8|35975.3|35885.4|35957.3|35876.2|29
1651463990000|2022-05-02 03:59:50|35974.4|35875.4|35980.3|35861.1|35980.3|35885.1|35971.5|35861.1|25
1651464000000|2022-05-02 04:00:00|35979.9|35861|35973.7|35865.7|35980.2|35871.3|35968.7|35861|34
1651464010000|2022-05-02 04:00:10|35974.2|35864.2|35975.7|35865.8|35975.7|35866.9|35973.9|35862.3|26
1651464020000|2022-05-02 04:00:20|35975.3|35865.5|35967.9|35882.1|35975.3|35883.4|35966.2|35864.8|21
1651464030000|2022-05-02 04:00:30|35968.1|35883.6|35974.3|35881.7|35976.1|35884.3|35968.1|35876.3|17
1651464040000|2022-05-02 04:00:40|35974.2|35881.6|35974.8|35880.3|35975.2|35882.9|35973.3|35879.4|25
1651464050000|2022-05-02 04:00:50|35979.9|35864.1|35978.3|35860.1|35980.6|35870.5|35971.1|35858.7|20
1651464060000|2022-05-02 04:01:00|35978.4|35864.2|35973|35870.5|35978.4|35873.2|35972.6|35862.5|20
1651464070000|2022-05-02 04:01:10|35976|35871.1|35977.3|35871.8|35977.3|35871.8|35974.4|35867.8|19
1651464080000|2022-05-02 04:01:20|35977.1|35885.9|35968.5|35892.3|35979.9|35892.3|35964.8|35885.9|11
1651464090000|2022-05-02 04:01:30|35973.3|35888.8|35975.4|35889.1|35981.3|35890.2|35972.5|35881|26
1651464100000|2022-05-02 04:01:40|35976.7|35887.3|35983.6|35870.9|35983.9|35891.3|35972.7|35868.3|25
1651464110000|2022-05-02 04:01:50|35983.4|35871|35980.4|35870.2|35983.4|35874.5|35976.5|35869.6|23
1651464120000|2022-05-02 04:02:00|35981.8|35869.7|35980.3|35878.4|35982.4|35878.4|35976.7|35869|21
1651464130000|2022-05-02 04:02:10|35977|35879.4|35984.1|35904.9|35987.3|35905.2|35976.6|35879.4|26
1651464140000|2022-05-02 04:02:20|35983.8|35906.1|35987.6|35897.3|35989.5|35906.1|35983.8|35890.4|19
1651464150000|2022-05-02 04:02:30|35988.2|35896.2|35988.2|35889.4|35990.1|35896.2|35986.7|35887|18
1651464160000|2022-05-02 04:02:40|35987.6|35875.7|35987.5|35877.9|35993.7|35881|35984.7|35873.2|19
1651464170000|2022-05-02 04:02:50|35987.3|35877.8|35991.1|35881.1|35991.1|35883.7|35987.3|35877.1|16
1651464180000|2022-05-02 04:03:00|35989.6|35883.3|35991.8|35876.2|35991.8|35883.3|35989.5|35876.2|15
1651464190000|2022-05-02 04:03:10|35991.5|35877.3|35979.1|35898.3|35991.7|35899.8|35978.5|35877.3|16
1651464200000|2022-05-02 04:03:20|35979.9|35898.7|35982.7|35897.6|35985.7|35901.2|35975.6|35895.8|22
1651464210000|2022-05-02 04:03:30|35983.5|35898.1|35992.6|35883.2|35994.3|35898.8|35975.8|35873.7|21
1651464220000|2022-05-02 04:03:40|35989.4|35881.2|35985.2|35885.5|35993.3|35888.2|35982.3|35881.2|33
1651464230000|2022-05-02 04:03:50|35983.7|35885.2|35990.5|35883.2|35991.4|35886|35983.7|35881.6|19
1651464240000|2022-05-02 04:04:00|35990.3|35883|35990.9|35895.6|35994.2|35900.5|35984.7|35882.5|20
1651464250000|2022-05-02 04:04:10|35992.3|35890.5|35986.8|35893.6|35992.3|35903.4|35961.4|35890.5|16
1651464260000|2022-05-02 04:04:20|35986.7|35894.7|35985.8|35895.4|35992.6|35902.5|35964.8|35888.5|19
1651464270000|2022-05-02 04:04:30|35985.3|35893.9|35992.2|35876.2|35993.4|35893.9|35985.3|35873.2|25
1651464280000|2022-05-02 04:04:40|35992.9|35873.5|35988|35877.7|35992.9|35884.5|35982.9|35872.7|17
1651464290000|2022-05-02 04:04:50|35987.8|35877.5|35988.7|35878.7|35989.3|35881.2|35983.1|35877.3|24
1651464300000|2022-05-02 04:05:00|35989.6|35878.9|35986.6|35896.1|35989.6|35896.9|35986.1|35878.9|18
1651464310000|2022-05-02 04:05:10|35986.4|35895.9|35988.7|35896.2|35989.8|35900.4|35964.5|35891|15
1651464320000|2022-05-02 04:05:20|35987.7|35898.4|35993.5|35878.3|35996.9|35898.4|35979.1|35874.4|18
1651464330000|2022-05-02 04:05:30|35993.8|35875.5|35992.9|35881.2|35994.2|35889.6|35986|35875.5|16
1651464340000|2022-05-02 04:05:40|35990.9|35884.9|35992.1|35880.7|35992.2|35886.6|35989.3|35880.7|6
1651464350000|2022-05-02 04:05:50|35990.4|35884.4|35988.4|35890.4|35992.3|35890.4|35985.5|35877.5|14
1651464360000|2022-05-02 04:06:00|35986.9|35893.7|35989|35895.5|35991.6|35895.5|35986.9|35889.3|10
1651464370000|2022-05-02 04:06:10|35989.6|35894.2|35976.4|35892.5|35990.7|35897.1|35976.4|35892.5|16
1651464380000|2022-05-02 04:06:20|35974.1|35892.3|35996.8|35876.8|35996.8|35892.3|35974.1|35873.8|23
1651464390000|2022-05-02 04:06:30|35996.2|35878.6|35983.2|35879.7|35997.1|35880.5|35983.2|35875.4|19
1651464400000|2022-05-02 04:06:40|35988.2|35879.5|35991.1|35879|35992.4|35882.1|35988.2|35876|22
1651464410000|2022-05-02 04:06:50|35991|35878.7|35989.2|35894.1|35991|35897.6|35982.5|35878.7|17
1651464420000|2022-05-02 04:07:00|35990.8|35892.7|35994.7|35896.6|35995.5|35910|35975.8|35892.7|22
1651464430000|2022-05-02 04:07:10|35988.2|35895.4|35998.4|35882.2|35999.7|35902.6|35988.1|35879.2|19
1651464440000|2022-05-02 04:07:20|35983.9|35889.1|35993.1|35881.6|35995.2|35889.1|35983.9|35878.9|24
1651464450000|2022-05-02 04:07:30|35993.3|35884.5|35995.8|35882.1|35995.8|35887.1|35989.6|35881.7|28
1651464460000|2022-05-02 04:07:40|35995.7|35882.7|35987.6|35898.3|35996.7|35900.2|35986.9|35882.7|22
1651464470000|2022-05-02 04:07:50|35987.7|35902.3|35992.3|35897.6|35994|35902.3|35973.4|35893.9|16
1651464480000|2022-05-02 04:08:00|35992.7|35895.3|35990.9|35900.7|35993.4|35900.9|35990.5|35895.3|12
1651464490000|2022-05-02 04:08:10|35975.1|35901.7|35992.3|35881.2|35992.3|35901.7|35975.1|35880.2|21
1651464500000|2022-05-02 04:08:20|35992.4|35880.5|35993.8|35879|35993.8|35884|35989.1|35875.7|16
1651464510000|2022-05-02 04:08:30|35993.5|35877.1|35996.1|35876.1|35996.1|35878.1|35992|35875.1|8
1651464520000|2022-05-02 04:08:40|35986.7|35883.8|35978.1|35895.8|35990.4|35900.3|35975.7|35883.8|15
1651464530000|2022-05-02 04:08:50|35977.8|35895|35985.6|35892.3|35985.6|35897.9|35973.9|35889.4|14
1651464540000|2022-05-02 04:09:00|35989.4|35897|35988.1|35878.3|35993.6|35899.3|35980.9|35876.7|23
1651464550000|2022-05-02 04:09:10|35981.1|35875.9|35990.6|35878|35991.5|35880.1|35981.1|35874.8|12
1651464560000|2022-05-02 04:09:20|35988.4|35879.1|35984.1|35876.6|35991.4|35881.8|35981.8|35876|12
1651464570000|2022-05-02 04:09:30|35983.6|35875|35986|35892.1|35988.2|35895.4|35983.4|35875|19
1651464580000|2022-05-02 04:09:40|35986.1|35892.2|35984.1|35895.6|35986.1|35895.9|35984|35892.2|9
1651464590000|2022-05-02 04:09:50|35984.9|35894.4|35982|35904|35989.8|35904|35982|35890.4|13
1651464600000|2022-05-02 04:10:00|35992.4|35872.4|35991.5|35882.3|35995|35889|35975|35872.4|23
1651464610000|2022-05-02 04:10:10|35990.6|35883.1|35998.3|35883.5|35998.5|35888.4|35990|35878|16
1651464620000|2022-05-02 04:10:20|35998.9|35881.8|35993.1|35886.3|35998.9|35891.7|35990.5|35881.8|10
1651464630000|2022-05-02 04:10:30|35984.6|35903.8|35990.5|35899.2|35994|35903.8|35984.6|35896.3|16
1651464640000|2022-05-02 04:10:40|35990.8|35897|35988.8|35900.4|35990.8|35900.6|35988.6|35895.9|7
1651464650000|2022-05-02 04:10:50|35989.5|35899.1|35993.8|35874.7|35993.8|35908.4|35969.7|35874.7|10
1651464660000|2022-05-02 04:11:00|35994.3|35875.2|35995|35880.5|35995.2|35880.9|35988.8|35875.2|20
1651464670000|2022-05-02 04:11:10|35997.9|35877.9|35991.5|35882.9|35997.9|35889.1|35987.3|35877.9|13
1651464680000|2022-05-02 04:11:20|35993.2|35878.8|35989.1|35897.5|35993.3|35898.4|35988.6|35878.3|8
1651464690000|2022-05-02 04:11:30|35989.6|35896.4|35983.5|35898.6|35989.6|35907.9|35970.2|35896.4|10
1651464700000|2022-05-02 04:11:40|35981.2|35899.4|35989.9|35898|35991.7|35899.4|35980.8|35894.6|12
1651464710000|2022-05-02 04:11:50|35996.3|35877.5|35995.7|35876.9|35996.6|35879.3|35995.2|35875.2|9
1651464720000|2022-05-02 04:12:00|35995.5|35875.5|35988.3|35885.3|35995.6|35885.9|35986.3|35875.5|16
1651464730000|2022-05-02 04:12:10|35991.9|35877.9|35992|35876.7|35992.4|35878.5|35991.6|35875.8|6
1651464740000|2022-05-02 04:12:20|35984.6|35906.3|35987.7|35888.9|35992|35906.3|35978.6|35882|17
1651464750000|2022-05-02 04:12:30|35990.5|35885|35976.3|35887.8|35990.5|35892.7|35968.9|35883.7|24
1651464760000|2022-05-02 04:12:40|35976.7|35891.2|35986.2|35869|35986.4|35892.8|35968.7|35867|17
1651464770000|2022-05-02 04:12:50|35985.1|35869.5|35979.9|35874.8|35986.4|35882.2|35974.6|35867|14
1651464780000|2022-05-02 04:13:00|35979.4|35873.9|35975.2|35876|35981.7|35876.4|35975.2|35869.3|22
1651464790000|2022-05-02 04:13:10|35977.1|35873.6|35969.2|35890.8|35981.4|35892.2|35969|35871.7|22
1651464800000|2022-05-02 04:13:20|35971.9|35891.9|35973|35891.7|35974.6|35893|35970.8|35890.3|15
1651464810000|2022-05-02 04:13:30|35975|35890|35979.5|35891.6|35981.9|35898|35975|35888.1|14
1651464820000|2022-05-02 04:13:40|35987.3|35867.8|35987.2|35867.2|35987.3|35870.8|35986.2|35866.2|7
1651464830000|2022-05-02 04:13:50|35987.3|35867.3|35982.7|35871.9|35987.3|35877.3|35976.7|35866.6|14
1651464840000|2022-05-02 04:14:00|35981.5|35872.9|35983.7|35874.5|35984.1|35874.5|35979.2|35870.2|20
1651464850000|2022-05-02 04:14:10|35981.2|35889.9|35985.3|35891.8|35986.4|35898|35956.3|35884.3|22
1651464860000|2022-05-02 04:14:20|35984.2|35890.7|35983.2|35892.1|35986.4|35894.1|35982.1|35887.1|15
1651464870000|2022-05-02 04:14:30|35981.7|35894.3|35985.9|35879.6|35989.4|35894.3|35981.7|35869.7|6
1651464880000|2022-05-02 04:14:40|35989.6|35869.6|35983.2|35874.5|35990.6|35877.3|35974.7|35869.6|17
1651464890000|2022-05-02 04:14:50|35982.9|35874.2|35980.5|35871.3|35985.4|35876.5|35980|35871.3|17
1651464900000|2022-05-02 04:15:00|35980.3|35874|35986.3|35891.4|35986.3|35900.9|35959.7|35873.8|17
1651464910000|2022-05-02 04:15:10|35986.2|35891.7|35985.5|35894.2|35988.2|35896.5|35984|35890.5|12
1651464920000|2022-05-02 04:15:20|35986.2|35893.2|35989.1|35889.9|35989.1|35894.8|35981.1|35889.9|15
1651464930000|2022-05-02 04:15:30|35987|35890.6|35991.1|35878|35991.1|35891.2|35980.5|35872.9|25
1651464940000|2022-05-02 04:15:40|35990.2|35878.8|35986.9|35882.6|35990.5|35883.8|35981.6|35876.9|8
1651464950000|2022-05-02 04:15:50|35986.8|35884.6|35991|35876.3|35991.8|35884.6|35985.5|35874.5|14
1651464960000|2022-05-02 04:16:00|35987.3|35878.2|35989.5|35892.9|35989.5|35896.5|35983|35878.2|17
1651464970000|2022-05-02 04:16:10|35989.4|35894.3|35988.1|35892.5|35989.4|35896.5|35970.9|35891|13
1651464980000|2022-05-02 04:16:20|35987.2|35894.7|35992.8|35872.8|35993.5|35896.8|35986.6|35872.7|20
1651464990000|2022-05-02 04:16:30|35992.4|35872.4|35993.6|35873.6|35993.6|35875.3|35992.4|35872.4|8
1651465000000|2022-05-02 04:16:40|35993.4|35873.4|35987.2|35872.6|35993.4|35878.2|35982.2|35872.6|14
1651465010000|2022-05-02 04:16:50|35987.9|35871.5|35987.5|35873.1|35988.1|35873.1|35986.3|35870.8|5
1651465020000|2022-05-02 04:17:00|35982|35900|35971.2|35897.4|35982|35900|35962.4|35895.2|6
1651465030000|2022-05-02 04:17:10|35971.3|35897.2|35982.1|35900|35982.2|35900.6|35971.3|35897.2|17
1651465040000|2022-05-02 04:17:20|35985.2|35865.2|35988.6|35872.5|35991.5|35886.3|35960.5|35865.2|20
1651465050000|2022-05-02 04:17:30|35988|35873.2|35987.6|35871.1|35989.4|35875.6|35987.4|35869|19
1651465060000|2022-05-02 04:17:40|35988.2|35869|35987.9|35874.5|35988.2|35879.3|35974|35869|25
1651465070000|2022-05-02 04:17:50|35985.9|35891.7|35987.8|35889.8|35987.8|35895.2|35984.6|35889.1|11
1651465080000|2022-05-02 04:18:00|35987|35892.2|35985.1|35894.6|35987.8|35900|35964.1|35887.2|22
1651465090000|2022-05-02 04:18:10|35985.4|35893.4|35992.9|35875.2|35993|35893.6|35985.4|35872.5|13
1651465100000|2022-05-02 04:18:20|35993|35874.3|35986.7|35873.8|35993|35879.8|35981.5|35872.6|16
1651465110000|2022-05-02 04:18:30|35988.6|35871.7|35988.1|35874.8|35988.6|35883.7|35983|35871.6|10
1651465120000|2022-05-02 04:18:40|35987.7|35875|35987|35896.7|35988.4|35896.9|35981.4|35874.1|18
1651465130000|2022-05-02 04:18:50|35989.5|35889.9|35987.9|35896.5|35989.5|35897.7|35987.1|35889.9|13
1651465140000|2022-05-02 04:19:00|35988.4|35895.4|35979.3|35895.9|35989.5|35895.9|35973.4|35890.4|13
1651465150000|2022-05-02 04:19:10|35985.8|35881.1|35989.5|35879.9|35989.7|35884.6|35984.2|35874.6|22
1651465160000|2022-05-02 04:19:20|35984.5|35880.2|35992.2|35877.3|35992.2|35885|35983.5|35877.3|10
1651465170000|2022-05-02 04:19:30|35991.6|35881.3|35992.4|35878.7|35992.8|35881.3|35991.6|35876.8|8
1651465180000|2022-05-02 04:19:40|35992.3|35874.4|35988.4|35896.8|35993|35899|35975.5|35873.5|14
1651465190000|2022-05-02 04:19:50|35988.5|35896|35991.2|35892|35991.6|35898|35988.2|35891|6
1651465200000|2022-05-02 04:20:00|35990.1|35895|35995.3|35875.3|35995.3|35896.5|35989.6|35875.2|11
1651465210000|2022-05-02 04:20:10|35994.6|35878.8|35983.3|35886.3|35994.6|35900.9|35975.7|35878.8|4
1651465220000|2022-05-02 04:20:20|35982.7|35883.8|35983.3|35886.3|35983.3|35894.5|35979.1|35883.8|5
1651465230000|2022-05-02 04:20:30|35991.8|35872.2|35988.8|35892.9|35991.8|35894.1|35983.9|35872.2|11
1651465240000|2022-05-02 04:20:40|35988.1|35892.8|35991.2|35893.2|35991.8|35903.7|35978.2|35887.4|20
1651465250000|2022-05-02 04:20:50|35989.1|35896.9|35989.4|35892.8|35991.4|35897.9|35988.4|35892.3|20
1651465260000|2022-05-02 04:21:00|35989.9|35878.6|35995.4|35878.2|35995.8|35881.3|35989.9|35876.7|18
1651465270000|2022-05-02 04:21:10|35979.7|35881|35983.2|35879|35990.6|35881.2|35979.7|35877.1|17
1651465280000|2022-05-02 04:21:20|35987.8|35873.9|35991.9|35875|35992.8|35879.9|35985.1|35873.9|21
1651465290000|2022-05-02 04:21:30|35991.6|35877.4|35989.7|35875.4|35991.6|35881.5|35983.4|35872.7|20
1651465300000|2022-05-02 04:21:40|35991.8|35873.5|35989.4|35879.8|35992|35879.8|35989.4|35871.8|13
1651465310000|2022-05-02 04:21:50|35990|35878|35972.9|35888.2|35991.4|35888.2|35972.9|35875.4|15
1651465320000|2022-05-02 04:22:00|35974.4|35890.5|35970.8|35893.6|35978.6|35894.6|35963.3|35888.1|9
1651465330000|2022-05-02 04:22:10|35968.3|35889.9|35990|35891.2|35991.3|35906.3|35963.3|35883.3|24
1651465340000|2022-05-02 04:22:20|35972.8|35890.5|35984.1|35873.6|35987.1|35891.1|35972.8|35871.8|20
1651465350000|2022-05-02 04:22:30|35987.3|35868.5|35984.8|35874.2|35988|35878.2|35979.2|35868.5|19
1651465360000|2022-05-02 04:22:40|35984.9|35872.4|35988.6|35874.1|35989.8|35877.5|35984.9|35872.4|7
1651465370000|2022-05-02 04:22:50|35990.2|35870.5|35984.2|35897|35991.4|35903.6|35962.9|35870.5|19
1651465380000|2022-05-02 04:23:00|35984|35887.5|35986.1|35892|35988.5|35895.8|35984|35884.2|19
1651465390000|2022-05-02 04:23:10|35987.2|35888.7|35985.9|35875.6|35994.6|35893.5|35983.1|35874.2|17
1651465400000|2022-05-02 04:23:20|35985.2|35877|35991.2|35874.6|35991.2|35877|35985.2|35874.1|17
1651465410000|2022-05-02 04:23:30|35991.3|35871.3|35991.7|35874|35991.7|35877.1|35988.4|35870.6|10
1651465420000|2022-05-02 04:23:40|35985.9|35876.7|35983.6|35884.6|35989.9|35884.6|35983.6|35873|10
1651465430000|2022-05-02 04:23:50|35983.5|35892.2|35984.5|35886.2|35988.6|35892.2|35983|35882.2|14
1651465440000|2022-05-02 04:24:00|35984.4|35890.9|35983.6|35885.2|35984.4|35893.6|35983.6|35885.2|11
1651465450000|2022-05-02 04:24:10|35959.2|35889.4|35993.4|35875.3|35994.2|35898|35959.2|35869.7|21
1651465460000|2022-05-02 04:24:20|35992.4|35878|35993.1|35873.1|35994|35878|35992.1|35872.1|22
1651465470000|2022-05-02 04:24:30|35994.4|35874.4|35990.2|35878.5|35994.4|35879.2|35985|35874.4|15
1651465480000|2022-05-02 04:24:40|35990.6|35879.6|35984.8|35893.8|35992|35893.8|35984.8|35875.7|11
1651465490000|2022-05-02 04:24:50|35965.6|35890|35986.3|35889.5|35986.7|35895.2|35965.6|35885.8|9
1651465500000|2022-05-02 04:25:00|35986.7|35893.9|35996.2|35876.2|35996.9|35896.3|35986.3|35875.4|19
1651465510000|2022-05-02 04:25:10|35986.8|35878.2|35994.1|35875.8|35994.1|35880.3|35986.8|35872.8|11
1651465520000|2022-05-02 04:25:20|35990.4|35883.8|35996.6|35881.8|35998.6|35884.5|35990.4|35881.3|24
1651465530000|2022-05-02 04:25:30|35997|35879.2|35997|35896.5|35998.7|35896.5|35996.2|35879.2|17
1651465540000|2022-05-02 04:25:40|35984|35896.4|35993.6|35894.2|35993.6|35898.8|35982.4|35893.6|10
1651465550000|2022-05-02 04:25:50|35992.7|35894.1|35969.9|35894.8|35992.7|35895.6|35969.9|35890|11
1651465560000|2022-05-02 04:26:00|35978.1|35889.6|35997.8|35883.3|35999.3|35900.1|35978.1|35875.5|25
1651465570000|2022-05-02 04:26:10|35998.4|35883.4|35997.8|35878.4|35999.4|35883.8|35997.8|35878.3|17
1651465580000|2022-05-02 04:26:20|35990.7|35881.6|35994.4|35876.8|35994.7|35883.2|35989.6|35876.8|12
1651465590000|2022-05-02 04:26:30|35994.8|35875.1|35986.3|35906.9|35994.8|35906.9|35986.3|35875.1|13
1651465600000|2022-05-02 04:26:40|35994.5|35888.4|35985.9|35893|35994.5|35898.8|35985.9|35888.2|14
1651465610000|2022-05-02 04:26:50|35972.4|35898.9|35996.2|35876.2|35996.6|35901.5|35971.1|35876.2|13
1651465620000|2022-05-02 04:27:00|35997.3|35877.3|35985.5|35885.8|35998.7|35885.8|35985.5|35876.8|17
1651465630000|2022-05-02 04:27:10|35990.6|35880.4|35988.2|35879.1|35994|35882.2|35985.9|35876.1|18
1651465640000|2022-05-02 04:27:20|35989|35877.8|35976.3|35892.7|35990.9|35892.7|35976.3|35876.6|11
1651465650000|2022-05-02 04:27:30|35974.5|35891.2|35990.1|35894.3|35990.1|35894.3|35974.5|35889.6|7
1651465660000|2022-05-02 04:27:40|35985.2|35894.4|35986.1|35893|35990.2|35901.4|35966.1|35889|16
1651465670000|2022-05-02 04:27:50|35986.8|35885.9|35996.3|35876.3|35997.7|35896.8|35986|35875.2|20
1651465680000|2022-05-02 04:28:00|35996.4|35876.4|35992.7|35878.7|35997.1|35885|35986.1|35874.7|18
1651465690000|2022-05-02 04:28:10|35990.6|35881.9|35990.2|35883.6|35992.5|35887.1|35989.3|35881.7|8
1651465700000|2022-05-02 04:28:20|35992.1|35879.1|35984.4|35895|35992.1|35903.1|35968.7|35879.1|10
1651465710000|2022-05-02 04:28:30|35988.8|35901.1|35990.3|35901.3|35992.7|35902.5|35988.3|35895.9|12
1651465720000|2022-05-02 04:28:40|35990.5|35900.8|35997.4|35878.6|35997.8|35902.9|35989.8|35877.8|17
1651465730000|2022-05-02 04:28:50|35993.5|35889.4|35997.2|35881.7|35997.5|35889.8|35992.5|35879.2|17
1651465740000|2022-05-02 04:29:00|35999.5|35883.5|35987.4|35887.9|36000.4|35887.9|35987.4|35878.9|17
1651465750000|2022-05-02 04:29:10|35987.5|35888.8|35986.5|35897.8|35992.5|35897.8|35986.5|35881.7|18
1651465760000|2022-05-02 04:29:20|35989.2|35908.6|35982.7|35900.1|35989.2|35908.6|35971.3|35896.7|11
1651465770000|2022-05-02 04:29:30|35977.3|35905|35969.6|35903.4|35977.3|35905|35965.8|35898.7|15
1651465780000|2022-05-02 04:29:40|35971.5|35903.9|35998.6|35878.6|35998.9|35903.9|35971.5|35877.3|18
1651465790000|2022-05-02 04:29:50|35997.1|35886.9|36000.3|35880.3|36000.6|35886.9|35997.1|35880|11
1651465800000|2022-05-02 04:30:00|36003.8|35886.2|35995.3|35885.9|36003.8|35889.2|35991.4|35882.4|19
1651465810000|2022-05-02 04:30:10|35996.8|35888.4|35995.2|35898.6|35996.8|35903.8|35984.7|35883.4|16
1651465820000|2022-05-02 04:30:20|35994.6|35901|35993.1|35902.1|35994.6|35904.2|35992.3|35899.2|13
1651465830000|2022-05-02 04:30:30|35992.1|35904.6|35999.3|35879.3|36000.7|35904.6|35962.6|35879.3|20
1651465840000|2022-05-02 04:30:40|35998.9|35878.9|35999|35885.3|36000.8|35891.1|35997.2|35878.9|13
1651465850000|2022-05-02 04:30:50|35997.8|35888.9|35995.5|35884.6|35997.9|35894|35983.6|35883.9|17
1651465860000|2022-05-02 04:31:00|35995.2|35886.2|35991.3|35894.7|35996.9|35894.7|35991.3|35882.4|22
1651465870000|2022-05-02 04:31:10|35991.6|35894.4|35992.8|35895.1|35993.1|35896.6|35990.6|35893.8|12
1651465880000|2022-05-02 04:31:20|35992.1|35895.7|35986.6|35899.7|35993.5|35902.1|35982.8|35893.8|18
1651465890000|2022-05-02 04:31:30|35985.4|35901.1|35999.1|35879.1|35999.5|35901.1|35985.4|35879.1|10
1651465900000|2022-05-02 04:31:40|35999.5|35879.5|35997.2|35886.9|36000.7|35886.9|35997.2|35879|16
1651465910000|2022-05-02 04:31:50|35997|35887.6|35995|35884.1|35997|35895.7|35982.7|35884.1|14
1651465920000|2022-05-02 04:32:00|35994.7|35892.4|35991.3|35905.3|35994.8|35907.6|35983.9|35892.3|16
1651465930000|2022-05-02 04:32:10|35979.5|35909.9|35987.8|35907.2|35989.8|35909.9|35979.5|35906.3|16
1651465940000|2022-05-02 04:32:20|35988.1|35906.8|35989.7|35895.8|36000.5|35906.8|35988.1|35885.3|14
1651465950000|2022-05-02 04:32:30|35990.5|35897.2|35992.6|35891.4|35995.1|35897.2|35990.5|35889.9|27
1651465960000|2022-05-02 04:32:40|35992.4|35890.8|35996.9|35890.6|35996.9|35901.3|35988.7|35890.6|22
1651465970000|2022-05-02 04:32:50|35996.4|35892.2|35993.4|35911.2|35997.4|35911.2|35993.4|35888|13
1651465980000|2022-05-02 04:33:00|35992.5|35912.6|35995.7|35909.6|35997|35912.9|35992.5|35906.3|11
1651465990000|2022-05-02 04:33:10|35995.3|35914.4|35992.8|35907.1|35995.3|35919.6|35982.7|35907.1|12
1651466000000|2022-05-02 04:33:20|35991.1|35911.3|36000.7|35891.2|36003|35911.5|35991.1|35882.4|21
1651466010000|2022-05-02 04:33:30|36002.8|35886.5|35995.3|35892.4|36003.1|35896.4|35991.3|35886.5|12
1651466020000|2022-05-02 04:33:40|35996.9|35889.6|35996|35893.9|35998.9|35894.1|35995|35886.3|19
1651466030000|2022-05-02 04:33:50|35996.2|35893.8|35993.5|35911.2|35996.2|35911.5|35993|35893.1|11
1651466040000|2022-05-02 04:34:00|35993.8|35910.3|35995.1|35905.2|35995.1|35920|35978.3|35904.2|20
1651466050000|2022-05-02 04:34:10|35995|35905.8|35995.3|35886|35995.3|35910.9|35982.5|35885.7|23
1651466060000|2022-05-02 04:34:20|35994.9|35885.7|35993|35888|35994.9|35893|35990.5|35884.8|13
1651466070000|2022-05-02 04:34:30|35993.4|35887.4|35993|35890.1|35993.8|35894.7|35988.4|35887.4|10
1651466080000|2022-05-02 04:34:40|35992.4|35889.8|35991.1|35907.8|35994.5|35909.8|35990|35885.1|18
1651466090000|2022-05-02 04:34:50|35990.5|35909.9|35975.9|35914|35993|35915.4|35974|35896.5|20
1651466100000|2022-05-02 04:35:00|35973.1|35909.4|35986|35914.7|35988.2|35917.3|35973.1|35901.3|30
1651466110000|2022-05-02 04:35:10|35981.2|35917.6|35993.3|35897.3|35998.1|35917.6|35967.6|35884|20
1651466120000|2022-05-02 04:35:20|35993.7|35899|35998.9|35891|35999.4|35900.1|35993.7|35890.8|10
1651466130000|2022-05-02 04:35:30|35998.8|35892|35994|35895.3|35998.9|35898.8|35991.8|35890.8|27
1651466140000|2022-05-02 04:35:40|35993.9|35894.1|35995.4|35920.1|35999.3|35920.3|35991.5|35893.5|17
1651466150000|2022-05-02 04:35:50|35995.2|35919.6|35995.7|35921.1|35996.6|35921.1|35991.6|35919.6|10
1651466160000|2022-05-02 04:36:00|35997.2|35909|35999.5|35888.2|35999.5|35917.6|35985.6|35888|16
1651466170000|2022-05-02 04:36:10|35999.1|35887.8|36002.5|35882.5|36002.7|35893.3|35996.5|35881.3|16
1651466180000|2022-05-02 04:36:20|36002.7|35882.7|36001.9|35888.7|36003.2|35889|36000.3|35881.5|17
1651466190000|2022-05-02 04:36:30|36001.8|35888.5|35989.9|35910.2|36002.6|35923.7|35971.7|35886.8|21
1651466200000|2022-05-02 04:36:40|35989.2|35912.4|35992.7|35912|35997.5|35914.5|35988.4|35903.6|11
1651466210000|2022-05-02 04:36:50|35995.2|35910.2|35993.8|35909.1|35997.2|35912.4|35985.4|35904.9|18
1651466220000|2022-05-02 04:37:00|35996.8|35907.5|35992.1|35888.6|35997.1|35918.2|35974|35886.9|27
1651466230000|2022-05-02 04:37:10|35991.8|35893.6|35994.6|35887.4|35996.1|35893.8|35991.7|35884.5|21
1651466240000|2022-05-02 04:37:20|35995|35886.6|35991.9|35893.4|35995|35895.9|35989.3|35886.6|10
1651466250000|2022-05-02 04:37:30|35991.6|35893.2|35990.2|35910.3|35992.3|35913.1|35975.5|35893.2|11
1651466260000|2022-05-02 04:37:40|35991.1|35910.1|35990|35910.1|35992.4|35910.5|35990|35905.5|15
1651466270000|2022-05-02 04:37:50|35992|35908.8|35994.7|35889.8|36000.7|35915.5|35977.6|35879.9|19
1651466280000|2022-05-02 04:38:00|35998.9|35894.8|35993.5|35887.9|36003|35896.6|35990.5|35883|19
1651466290000|2022-05-02 04:38:10|35992.4|35888.6|35990.9|35890.2|35993.3|35893.2|35989.9|35886.1|8
1651466300000|2022-05-02 04:38:20|35990.5|35894.6|35981.1|35907.6|35992.9|35907.6|35981.1|35888.1|17
1651466310000|2022-05-02 04:38:30|35982.4|35907.3|35989.6|35905.2|35989.6|35908.9|35979.9|35904.9|14
1651466320000|2022-05-02 04:38:40|35989.8|35907.9|35990.7|35902.4|35990.7|35907.9|35987.3|35901.7|17
1651466330000|2022-05-02 04:38:50|35989.1|35905.5|35999|35890.4|35999|35907.5|35989.1|35876.3|19
1651466340000|2022-05-02 04:39:00|36000.3|35890|35992|35896.7|36000.3|35896.7|35990.6|35887.4|23
1651466350000|2022-05-02 04:39:10|35992.8|35893.7|35992.2|35898.4|35996.3|35898.4|35991|35889.4|13
1651466360000|2022-05-02 04:39:20|35994.2|35896.7|35989.1|35913.6|35994.7|35913.6|35988.3|35894.7|15
1651466370000|2022-05-02 04:39:30|35996.1|35905.6|35981.2|35919.9|35996.3|35923.4|35971.5|35905.6|14
1651466380000|2022-05-02 04:39:40|35989.3|35919.8|35999.7|35889.6|35999.7|35919.8|35988.7|35889.5|18
1651466390000|2022-05-02 04:39:50|36001|35885.5|35999.3|35892.7|36002.1|35893.3|35997.9|35884.4|10
1651466400000|2022-05-02 04:40:00|36000.4|35893.6|35996.6|35898|36001.8|35900|35990.6|35888.7|18
1651466410000|2022-05-02 04:40:10|35996.8|35895.7|35995.9|35911.6|35998.8|35913.3|35993.2|35893.4|12
1651466420000|2022-05-02 04:40:20|35993.2|35913|35988.9|35909.4|35993.2|35913.5|35984.2|35909.4|9
1651466430000|2022-05-02 04:40:30|35987.5|35910.5|35988.6|35908.8|35989.7|35910.9|35987.3|35908|12
1651466440000|2022-05-02 04:40:40|35992.4|35906.3|35996.2|35889.9|35997.5|35908.3|35985.4|35886|16
1651466450000|2022-05-02 04:40:50|35997.1|35887.7|35992.2|35898.3|36001.8|35898.3|35992.2|35884.6|21
1651466460000|2022-05-02 04:41:00|35997|35897.7|35995.1|35897.2|35997.2|35900.6|35994.6|35894|19
1651466470000|2022-05-02 04:41:10|35996.8|35897.1|35990.9|35907.1|35997.6|35910.2|35982.9|35891.5|24
1651466480000|2022-05-02 04:41:20|35991.6|35905.9|35990.3|35916.5|35991.6|35916.5|35987.1|35905.9|10
1651466490000|2022-05-02 04:41:30|35986.5|35916.7|35998|35878|35998|35916.7|35986.5|35878|8
1651466500000|2022-05-02 04:41:40|35997.9|35877.9|35992|35890.9|35997.9|35898.7|35982.6|35877.9|21
1651466510000|2022-05-02 04:41:50|35992.8|35889.9|35986.1|35894.6|35992.8|35894.6|35985.6|35889.9|9
1651466520000|2022-05-02 04:42:00|35989.5|35896.6|35989.3|35900.9|35992.1|35905.8|35988.1|35885.6|12
1651466530000|2022-05-02 04:42:10|35989|35901.2|35986.5|35893.9|35989|35904.1|35984.4|35892.4|21
1651466540000|2022-05-02 04:42:20|35976.9|35905.3|35979.7|35907.8|35984.5|35907.8|35976.9|35897.6|18
1651466550000|2022-05-02 04:42:30|35978.5|35908|35991.7|35887.9|35991.8|35909.3|35978.5|35887.9|12
1651466560000|2022-05-02 04:42:40|35995.2|35883.2|35985.4|35891.8|35997.6|35894.7|35983.8|35879.9|18
1651466570000|2022-05-02 04:42:50|35988.2|35888.7|35991.2|35886|35991.5|35892.6|35986|35886|20
1651466580000|2022-05-02 04:43:00|35993|35889.1|35989.3|35904.3|35993|35904.8|35988.7|35888.9|14
1651466590000|2022-05-02 04:43:10|35989.1|35905.4|35978.6|35907.2|35990.2|35907.2|35978.6|35901|17
1651466600000|2022-05-02 04:43:20|35978.7|35907.9|35990.5|35886|35990.5|35907.9|35978.7|35886|18
1651466610000|2022-05-02 04:43:30|35996.7|35876.7|35987.4|35889.6|35996.7|35891.3|35984.8|35876.7|18
1651466620000|2022-05-02 04:43:40|35987.6|35890.8|35987.5|35891.1|35990.6|35891.1|35986.8|35884.6|22
1651466630000|2022-05-02 04:43:50|35990.3|35886.8|35987.9|35901.7|35990.8|35901.7|35987.9|35885.9|12
1651466640000|2022-05-02 04:44:00|35986.9|35903.6|35975.6|35902|35988.4|35903.6|35975.6|35890.6|14
1651466650000|2022-05-02 04:44:10|35971.7|35915.3|35978.4|35915.1|35978.4|35915.3|35971.7|35899.6|11
1651466660000|2022-05-02 04:44:20|35976.3|35914.9|35982.2|35892|35993.7|35914.9|35976.3|35880.4|20
1651466670000|2022-05-02 04:44:30|35987.8|35884.8|35986.9|35893.3|35991.6|35893.3|35985.8|35884.3|18
1651466680000|2022-05-02 04:44:40|35990.4|35886.6|35990.3|35890|35992.3|35894.6|35987.8|35884.6|19
1651466690000|2022-05-02 04:44:50|35990.6|35890.3|35990.9|35906.7|35991.5|35911.3|35984.2|35889.5|18
1651466700000|2022-05-02 04:45:00|35991.1|35904.9|35975.7|35911.9|35994.7|35911.9|35974.7|35898.1|24
1651466710000|2022-05-02 04:45:10|35973.4|35910|35988.6|35896|35989.2|35919.3|35967.8|35895|18
1651466720000|2022-05-02 04:45:20|35988.5|35894.7|35988.8|35895|35990.6|35898.8|35985.8|35893.7|23
1651466730000|2022-05-02 04:45:30|35991.4|35891.8|35990.8|35892.7|35992.7|35896|35987.6|35889.8|21
1651466740000|2022-05-02 04:45:40|35989.3|35891.8|35992.3|35899.9|35993.6|35907.7|35989.3|35889.2|11
1651466750000|2022-05-02 04:45:50|35989|35905.9|35989.8|35904.1|35992.3|35911.2|35971.4|35894.6|9
1651466760000|2022-05-02 04:46:00|35989.7|35904.5|35990.6|35907.6|35994.1|35908.7|35986.4|35901.7|18
1651466770000|2022-05-02 04:46:10|35989.6|35909.8|35990.9|35888.4|35993.3|35909.8|35979.7|35885.7|22
1651466780000|2022-05-02 04:46:20|35990.2|35890.3|35992.3|35887|35993.4|35891.4|35989.3|35884.1|12
1651466790000|2022-05-02 04:46:30|35993|35885.2|35990.4|35887.6|35993|35893.4|35986.4|35885.2|14
1651466800000|2022-05-02 04:46:40|35990.7|35886.7|35990.1|35886.3|35992.9|35917.2|35983.1|35882.9|18
1651466810000|2022-05-02 04:46:50|35987.6|35894|35990.7|35907.3|35992.4|35922.3|35972.3|35894|20
1651466820000|2022-05-02 04:47:00|35992.8|35904.1|35998.7|35879.7|35998.7|35909.6|35988.5|35879.7|22
1651466830000|2022-05-02 04:47:10|35998.4|35879.1|35996.8|35884.9|35998.4|35890.2|35994.8|35879.1|15
1651466840000|2022-05-02 04:47:20|35996.9|35885.9|35989.8|35892.4|35999.1|35894.9|35987.4|35881.2|12
1651466850000|2022-05-02 04:47:30|35989.9|35891.4|35986.4|35899.7|35993.2|35915.2|35973.2|35886.6|18
1651466860000|2022-05-02 04:47:40|35983.9|35900.9|35982.9|35913.3|35987.9|35913.5|35980.5|35889.6|14
1651466870000|2022-05-02 04:47:50|35983.9|35915.3|35965.3|35915.3|35986.3|35915.3|35965.3|35915.3|10
1651466880000|2022-05-02 04:48:00|35966.4|35916.4|35992.7|35880.4|35992.7|35916.4|35966.4|35878.9|7
1651466890000|2022-05-02 04:48:10|35988.6|35887.6|35995.1|35876.1|35995.1|35887.6|35988.6|35873.7|6
1651466900000|2022-05-02 04:48:20|35994.5|35874.6|35985.2|35890.2|35994.5|35893.2|35981.4|35873|9
1651466910000|2022-05-02 04:48:30|35987.3|35886.7|35980.8|35902|35987.3|35912.9|35975.9|35886.7|10
1651466920000|2022-05-02 04:48:40|35979.4|35903.2|35979.4|35903.2|35980.9|35907.1|35976.1|35902|10
1651466930000|2022-05-02 04:48:50|35978.3|35905.4|35995.2|35877.7|35995.2|35908.2|35971.6|35877.7|19
1651466940000|2022-05-02 04:49:00|35991.4|35885.5|35992.6|35882.2|35995.4|35885.5|35991.4|35875|16
1651466950000|2022-05-02 04:49:10|35991.3|35885.3|35988.2|35882.6|35991.3|35900.6|35975.2|35882.6|9
1651466960000|2022-05-02 04:49:20|35990.4|35880.4|35988.8|35899.7|35990.4|35902.5|35986.5|35879|13
1651466970000|2022-05-02 04:49:30|35987.7|35899|35978.6|35905|35988.8|35905|35977.3|35892.8|16
1651466980000|2022-05-02 04:49:40|35981.5|35897.8|35988.3|35897.5|35989.8|35915.1|35981.5|35893.5|23
1651466990000|2022-05-02 04:49:50|35987.7|35897.2|35994.3|35888.3|35995|35904.5|35986.6|35884.8|24
1651467000000|2022-05-02 04:50:00|35995.6|35885.3|35987.6|35894|35995.9|35895.2|35982.7|35884.7|16
1651467010000|2022-05-02 04:50:10|35988|35892.8|35990.9|35887.9|35991.7|35893.2|35987.2|35885.4|9
1651467020000|2022-05-02 04:50:20|35991.2|35888.7|35982.8|35906.5|35992.2|35927.6|35947.6|35888.1|22
1651467030000|2022-05-02 04:50:30|35980.5|35907.9|35987|35907.5|35988.1|35910|35979.3|35895.6|14
1651467040000|2022-05-02 04:50:40|35988.1|35905.8|35994.7|35881.6|35994.9|35907.3|35986.2|35879.9|8
1651467050000|2022-05-02 04:50:50|35994.6|35880.7|35986.9|35889.6|35995.8|35894.2|35980.6|35878.3|10
1651467060000|2022-05-02 04:51:00|35987.3|35890|35990.7|35889.6|35990.7|35892.8|35986.6|35884.4|16
1651467070000|2022-05-02 04:51:10|35990.1|35889.2|35989.2|35916.4|35994.7|35916.4|35985.1|35882.2|24
1651467080000|2022-05-02 04:51:20|35992.1|35903.3|35983.9|35904.4|35993.1|35910.3|35983.9|35892.6|12
1651467090000|2022-05-02 04:51:30|35984.9|35902.6|35993.5|35900.9|35995|35906.2|35983.9|35897|16
1651467100000|2022-05-02 04:51:40|35994.1|35898.5|35999.7|35886.4|36001.2|35901.9|35993.3|35883.8|17
1651467110000|2022-05-02 04:51:50|36000.6|35882.6|35987.5|35892.4|36000.7|35892.4|35987.5|35882.1|8
1651467120000|2022-05-02 04:52:00|35987.6|35891.4|35995.4|35887.9|35995.4|35894.7|35987.6|35887.9|13
1651467130000|2022-05-02 04:52:10|35993.9|35889.3|35975.9|35907|35994.5|35907|35975.9|35888.6|7
1651467140000|2022-05-02 04:52:20|35976.5|35907.9|35979.8|35901.7|35992.3|35907.9|35976.1|35891.1|24
1651467150000|2022-05-02 04:52:30|35981.7|35897.4|35992.3|35882.1|35992.3|35908.2|35977.6|35881.6|13
1651467160000|2022-05-02 04:52:40|35988.6|35880.4|35995.9|35879.4|35996.6|35889.3|35988.6|35876.2|12
1651467170000|2022-05-02 04:52:50|35996.6|35876.6|35986.8|35888.4|35996.9|35899.6|35979.9|35875.8|7
1651467180000|2022-05-02 04:53:00|35987.3|35886.2|35986.8|35897.9|35991.4|35897.9|35986.8|35881|13
1651467190000|2022-05-02 04:53:10|35988|35893.3|35988.9|35889.9|35989.2|35904.9|35985|35888.6|6
1651467200000|2022-05-02 04:53:20|35990|35885.5|35976.8|35909.3|35990|35930.9|35950.9|35885.5|7
1651467210000|2022-05-02 04:53:30|35988|35893.2|35988|35893.2|35990|35904.7|35985|35885.4|4
1651467220000|2022-05-02 04:53:40|35990|35885.4|35986.8|35897.8|35991|35897.8|35986.8|35881.6|4
1651467230000|2022-05-02 04:53:50|35990|35885.4|35991|35891.1|35996.1|35897.9|35986.8|35882.8|12
1651467240000|2022-05-02 04:54:00|35992|35888.6|35993.8|35894.5|35993.8|35901.4|35990.9|35888.6|19
1651467250000|2022-05-02 04:54:10|35993|35897|35991.4|35897.7|35993|35900.9|35990.9|35895.1|9
1651467260000|2022-05-02 04:54:20|35991.9|35898.4|35992|35885.9|35993.4|35907.3|35978.2|35885.9|12
1651467270000|2022-05-02 04:54:30|35991.6|35887.7|35995.1|35891.6|35996.4|35898.4|35989.3|35887.7|20
1651467280000|2022-05-02 04:54:40|35995.6|35890.2|35996|35885.4|35997.5|35895.7|35993.5|35884.9|15
1651467290000|2022-05-02 04:54:50|35997.2|35883.4|35992.9|35900.2|35997.7|35902.8|35992.1|35882.5|15
1651467300000|2022-05-02 04:55:00|35993.3|35897.7|35992.7|35901.3|35994.5|35911|35975.5|35883.7|23
1651467310000|2022-05-02 04:55:10|35994.3|35899|35992.6|35898.6|35994.5|35901.1|35991.8|35894.3|19
1651467320000|2022-05-02 04:55:20|35993.5|35899|35998.2|35888.9|35998.5|35899|35993.2|35884.3|16
1651467330000|2022-05-02 04:55:30|35999.4|35885.7|35994.9|35888.7|35999.4|35899.1|35986.6|35885.7|12
1651467340000|2022-05-02 04:55:40|35995.4|35887.7|35994.2|35888.1|35995.4|35891.8|35993.5|35887.3|16
1651467350000|2022-05-02 04:55:50|35988.7|35888.3|35989.2|35900|35990.9|35908.3|35978.6|35888.3|15
1651467360000|2022-05-02 04:56:00|35983.6|35908|35993|35892.2|35993|35908|35983.4|35892.2|5
1651467370000|2022-05-02 04:56:10|35991.3|35899|35998.1|35878.1|35998.6|35916.8|35965.7|35877.5|21
1651467380000|2022-05-02 04:56:20|35998.5|35878.5|35992.8|35884.6|35998.5|35890.3|35988.3|35876|14
1651467390000|2022-05-02 04:56:30|35994.2|35886.6|35987.3|35895.2|35994.2|35897.1|35985|35886.6|20
1651467400000|2022-05-02 04:56:40|35988.5|35893.4|35986.8|35899.4|35991.4|35899.9|35986.8|35890|15
1651467410000|2022-05-02 04:56:50|35986.4|35900.5|35985.2|35901.5|35986.4|35906.8|35978.9|35900.5|8
1651467420000|2022-05-02 04:57:00|35984|35903.7|35987|35906.6|35994.3|35915.7|35984|35887.9|10
1651467430000|2022-05-02 04:57:10|35993.3|35891|35999.6|35881.7|35999.6|35891|35993.3|35875.8|10
1651467440000|2022-05-02 04:57:20|36000.2|35880.3|35998.3|35878.3|36000.2|35886.6|35997.2|35878.3|14
1651467450000|2022-05-02 04:57:30|35988.4|35890.7|35991.5|35888.9|35992.7|35895.8|35988.4|35884.6|20
1651467460000|2022-05-02 04:57:40|35991.2|35887.5|35987.5|35894.8|35991.5|35900.6|35986.7|35887.5|12
1651467470000|2022-05-02 04:57:50|35986.6|35897.3|35984|35900.9|35986.6|35906.5|35975.7|35897.3|10
1651467480000|2022-05-02 04:58:00|35980.4|35900.8|35992.5|35885.2|35995.2|35904.2|35979.4|35879.2|21
1651467490000|2022-05-02 04:58:10|35993.5|35881.4|35993.8|35883.5|35995.2|35886.4|35991.6|35876.7|19
1651467500000|2022-05-02 04:58:20|35994.5|35884.1|35991.1|35888.4|35994.5|35891.8|35985.2|35883.7|18
1651467510000|2022-05-02 04:58:30|35991.8|35883.8|35990.5|35886.6|35991.9|35888.6|35990|35883|11
1651467520000|2022-05-02 04:58:40|35967|35910.5|35986.8|35907.7|35990.2|35915.7|35967|35892.7|19
1651467530000|2022-05-02 04:58:50|35988.5|35891.8|35988.5|35891.8|35989.4|35907.6|35986.7|35890.2|11
1651467540000|2022-05-02 04:59:00|35988.7|35893.6|35994.5|35889|35995.7|35897.7|35987|35883.5|19
1651467550000|2022-05-02 04:59:10|35990.9|35890.8|35994.2|35888.9|35995.1|35898.3|35989.1|35884.5|7
1651467560000|2022-05-02 04:59:20|35993.8|35888.6|35995.8|35888.5|35996.9|35890.2|35992.2|35882.4|18
1651467570000|2022-05-02 04:59:30|35996.1|35888.8|35975.7|35917.3|35996.1|35918.4|35968.4|35888.5|10
1651467580000|2022-05-02 04:59:40|35982.4|35897.7|35979.9|35906.8|35982.4|35906.8|35979.9|35896.1|7
1651467590000|2022-05-02 04:59:50|35978.7|35909.7|35998.3|35878.3|35998.9|35910.8|35974.9|35878.3|13
1651467600000|2022-05-02 05:00:00|35996.6|35886.8|35992.8|35897.6|35999|35903.1|35990.2|35879.5|21
1651467610000|2022-05-02 05:00:10|35992.7|35897.9|35991.7|35901.5|35993.9|35903|35989.6|35895.2|13
1651467620000|2022-05-02 05:00:20|35991.8|35902.4|35992.4|35915|35996.1|35915|35991.1|35899|17
1651467630000|2022-05-02 05:00:30|35993.1|35913.7|35992.1|35911.4|35995.3|35914.8|35991|35911.2|20
1651467640000|2022-05-02 05:00:40|35992.6|35910.7|35983.1|35915.8|35992.6|35915.8|35982.7|35908.2|15
1651467650000|2022-05-02 05:00:50|35983.2|35915.2|35992.8|35899.7|35992.8|35915.2|35982.9|35897.2|15
1651467660000|2022-05-02 05:01:00|35992.4|35898.6|35993|35904.5|35999.5|35905|35992.2|35895|19
1651467670000|2022-05-02 05:01:10|35993.8|35903.4|35994.5|35901.9|35994.8|35903.7|35993|35900.6|17
1651467680000|2022-05-02 05:01:20|35994.2|35900.6|35984.8|35916.3|35994.2|35917.2|35984.8|35900.6|10
1651467690000|2022-05-02 05:01:30|35985|35916.7|35987.5|35914.2|35987.8|35917.1|35984.9|35914.2|14
1651467700000|2022-05-02 05:01:40|35987.9|35917.5|35996.6|35899.3|35997.1|35917.5|35987.9|35899.2|19
1651467710000|2022-05-02 05:01:50|35996.7|35898.7|35995.3|35906.7|35998.9|35909.6|35992|35897.4|18
1651467720000|2022-05-02 05:02:00|35994.6|35905.7|35996.8|35903.3|35997.8|35908.4|35994.6|35903|21
1651467730000|2022-05-02 05:02:10|35997|35903.1|35994.9|35916.8|35997.2|35920|35994|35901.8|10
1651467740000|2022-05-02 05:02:20|35994.5|35915.8|35976.2|35926.2|35994.9|35926.2|35976.2|35915.8|8
1651467750000|2022-05-02 05:02:30|35975.5|35925.5|35990.9|35909.9|35994.2|35928.7|35975.5|35908.9|22
1651467760000|2022-05-02 05:02:40|35989.2|35909.2|35995.6|35895.6|35996.4|35912|35989.2|35892.9|17
1651467770000|2022-05-02 05:02:50|35992.7|35900.5|35990.3|35901.6|35995.4|35903.5|35987.7|35891.5|23
1651467780000|2022-05-02 05:03:00|35989.8|35900.7|35989.7|35901.9|35991.8|35901.9|35989.7|35898.1|15
1651467790000|2022-05-02 05:03:10|35990.1|35900.3|35974.1|35924.1|35990.1|35924.8|35974.1|35900.3|11
1651467800000|2022-05-02 05:03:20|35973.5|35923.5|35975.7|35913.7|35985.5|35924.8|35973.5|35913.4|12
1651467810000|2022-05-02 05:03:30|35977.6|35915.2|35993.9|35892|35993.9|35915.8|35977.5|35892|20
1651467820000|2022-05-02 05:03:40|35994.3|35891.5|35991.2|35900.5|35994.8|35905.1|35988.2|35891.5|21
1651467830000|2022-05-02 05:03:50|35990.7|35899.8|35991.6|35900|35992.8|35902.2|35990.7|35898.3|15
1651467840000|2022-05-02 05:04:00|35991.1|35901.5|35974.7|35924.7|35992.4|35924.7|35971.7|35896.9|11
1651467850000|2022-05-02 05:04:10|35973.7|35923.7|35991.1|35915.2|35991.1|35923.7|35973.7|35912.8|9
1651467860000|2022-05-02 05:04:20|35989.2|35917|35988.6|35911.4|35989.3|35922.4|35969.6|35911.4|15
1651467870000|2022-05-02 05:04:30|35995.1|35912.2|35984.6|35905.8|35996.2|35914.4|35984.1|35891.3|13
1651467880000|2022-05-02 05:04:40|35985.7|35902.3|35985.5|35896|35989.2|35902.6|35983.1|35895.5|28
1651467890000|2022-05-02 05:04:50|35985.3|35895.8|35984.1|35896.6|35986.1|35898.4|35984.1|35894.1|13
1651467900000|2022-05-02 05:05:00|35986.3|35897.2|35973.9|35907.9|35987.9|35910.4|35960.4|35896.1|20
1651467910000|2022-05-02 05:05:10|35973.8|35907.8|35971|35914.1|35982|35914.1|35970.1|35905.5|19
1651467920000|2022-05-02 05:05:20|35977.8|35916.2|35992.3|35893.6|35993.7|35916.3|35975.5|35889.9|13
1651467930000|2022-05-02 05:05:30|35993.1|35891.9|35986.5|35898.5|35993.8|35902.7|35981.7|35889.9|15
1651467940000|2022-05-02 05:05:40|35986.3|35897.7|35984.6|35897.4|35988.2|35898.6|35984.5|35895.1|18
1651467950000|2022-05-02 05:05:50|35982.2|35900.6|35985.5|35911.6|35987.4|35918.4|35979.5|35899.2|13
1651467960000|2022-05-02 05:06:00|35987.2|35913.8|35989|35912.2|35989.1|35913.9|35978|35906.3|18
1651467970000|2022-05-02 05:06:10|35988.6|35911.7|35987.1|35914.7|35988.6|35914.7|35987.1|35911.7|8
1651467980000|2022-05-02 05:06:20|35987.2|35914|35994.5|35892.7|35996.2|35920.2|35978.8|35887|21
1651467990000|2022-05-02 05:06:30|35992.2|35896.4|35993.2|35896|35995.1|35899.7|35992.2|35895|12
1651468000000|2022-05-02 05:06:40|35994|35895.6|35992.9|35897.6|35994|35898.2|35991.6|35894.9|26
1651468010000|2022-05-02 05:06:50|35986.7|35901.6|35987.2|35911.4|35988.5|35914.1|35978.9|35900.6|9
1651468020000|2022-05-02 05:07:00|35986.2|35914.2|35986.7|35909.8|35987.7|35920.3|35983.3|35909.8|12
1651468030000|2022-05-02 05:07:10|35987.4|35910.5|35990.6|35893|35993.4|35918|35978.3|35885.5|20
1651468040000|2022-05-02 05:07:20|35988.6|35897.1|35992.2|35886.9|35994.2|35897.1|35988.6|35884.1|17
1651468050000|2022-05-02 05:07:30|35993|35885.5|35985.9|35897.1|35993|35899.5|35983.3|35885.5|23
1651468060000|2022-05-02 05:07:40|35987.2|35895.9|35984.8|35907.7|35988.6|35912|35984.5|35895.4|16
1651468070000|2022-05-02 05:07:50|35985.2|35906.6|35982.8|35910|35986.1|35914|35973.6|35906.6|16
1651468080000|2022-05-02 05:08:00|35984.6|35907.2|35981.6|35914.5|35984.6|35914.8|35981.6|35907.2|12
1651468090000|2022-05-02 05:08:10|35982.5|35914.1|35986|35893.7|35991|35914.1|35981.9|35889.3|20
1651468100000|2022-05-02 05:08:20|35986.3|35894.5|35991|35883.8|35991|35896.1|35985.5|35883.8|14
1651468110000|2022-05-02 05:08:30|35990.9|35885.3|35987|35891.3|35990.9|35891.3|35986.9|35885.3|18
1651468120000|2022-05-02 05:08:40|35987.1|35891.1|35965.6|35915.6|35988.1|35917.2|35964.1|35889|19
1651468130000|2022-05-02 05:08:50|35970.9|35914.6|35983.4|35905.5|35983.4|35917.1|35967.1|35905.5|9
1651468140000|2022-05-02 05:09:00|35982.2|35907.8|35984.3|35891.3|35984.3|35910.6|35969.9|35891.3|12
1651468150000|2022-05-02 05:09:10|35984.7|35891.2|35990.2|35888.4|35990.4|35893.5|35984.1|35887.1|16
1651468160000|2022-05-02 05:09:20|35992.6|35885|35984.5|35896.3|35992.6|35896.3|35981.1|35885|15
1651468170000|2022-05-02 05:09:30|35985.3|35895|35983.4|35905.6|35987|35906.2|35981.4|35891|15
1651468180000|2022-05-02 05:09:40|35982.2|35905|35981.4|35909.9|35987.1|35918.1|35965.6|35904.1|23
1651468190000|2022-05-02 05:09:50|35981.7|35908.8|35981.4|35918|35981.7|35918.1|35980.7|35908.8|17
1651468200000|2022-05-02 05:10:00|35986|35918.2|35987.8|35897.4|35993.2|35918.2|35983.4|35893.4|23
1651468210000|2022-05-02 05:10:10|35986.7|35899|35990.5|35897|35990.5|35900|35986.7|35897|18
1651468220000|2022-05-02 05:10:20|35990.8|35895.5|35985.7|35895.3|35994.3|35903|35982.6|35890.6|12
1651468230000|2022-05-02 05:10:30|35990.3|35891|35989.9|35892.6|35990.8|35901.4|35984.4|35889.4|11
1651468240000|2022-05-02 05:10:40|35990|35892.2|35990.6|35900.7|35991.2|35903.6|35987.1|35890.6|20
1651468250000|2022-05-02 05:10:50|35991.3|35899.8|35987|35907.5|35992.2|35907.5|35987|35897.5|16
1651468260000|2022-05-02 05:11:00|35987.1|35907.3|35977.2|35915|35987.1|35916.2|35973.4|35907.3|15
1651468270000|2022-05-02 05:11:10|35983|35914.8|35985.4|35912.1|35986.1|35914.8|35983|35912.1|17
1651468280000|2022-05-02 05:11:20|35984.2|35914.2|35988.7|35895.1|35994.7|35914.2|35983|35894|17
1651468290000|2022-05-02 05:11:30|35986.8|35901.7|35989|35900.2|35991.4|35903|35986.2|35895.2|16
1651468300000|2022-05-02 05:11:40|35991.1|35899.9|35988|35898|35994.5|35902|35985.4|35892.6|17
1651468310000|2022-05-02 05:11:50|35987.8|35898.5|35986.2|35910.5|35988|35914.9|35978.6|35898.5|15
1651468320000|2022-05-02 05:12:00|35985.7|35911.6|35982.8|35920.1|35987.6|35920.1|35982.4|35909.9|11
1651468330000|2022-05-02 05:12:10|35988.5|35910.3|35993.9|35895.1|35993.9|35914.3|35987|35895.1|9
1651468340000|2022-05-02 05:12:20|35991.8|35900.9|35995.2|35893.7|35995.2|35900.9|35991.8|35893.7|9
1651468350000|2022-05-02 05:12:30|35994.5|35895.4|35989.6|35903.5|35994.6|35903.5|35985.6|35893.1|11
1651468360000|2022-05-02 05:12:40|35988.1|35907.3|35981.8|35916.8|35988.2|35916.8|35981.8|35907.3|3
1651468370000|2022-05-02 05:12:50|35982.4|35917.6|35982.8|35915|35987.3|35917.6|35978.9|35911|9
1651468380000|2022-05-02 05:13:00|35982.2|35916.4|35986.6|35913.1|35987.4|35916.4|35982.2|35913.1|10
1651468390000|2022-05-02 05:13:10|35987.1|35913.3|35989.6|35901.2|35991.6|35914.8|35980.5|35899.3|21
1651468400000|2022-05-02 05:13:20|35986.7|35906.8|35991.5|35901.5|35991.5|35908.2|35986.7|35900.7|8
1651468410000|2022-05-02 05:13:30|35993.7|35896.9|35992.8|35903.5|35997.8|35904.9|35991.2|35896.9|18
1651468420000|2022-05-02 05:13:40|35993.1|35902.9|35986.7|35916.8|35993.1|35919.2|35984.2|35902.9|19
1651468430000|2022-05-02 05:13:50|35986.9|35916.4|35986.4|35909.7|35990.9|35916.8|35978.6|35905.5|24
1651468440000|2022-05-02 05:14:00|35985.5|35910.9|35985.6|35900.7|35986.3|35914.3|35976.6|35900.5|12
1651468450000|2022-05-02 05:14:10|35983.2|35900.9|35983.7|35893.8|35990.2|35900.9|35982.8|35890.9|26
1651468460000|2022-05-02 05:14:20|35984.6|35893.5|35983.8|35892.2|35987.1|35894.8|35980|35891.2|26
1651468470000|2022-05-02 05:14:30|35983.9|35892|35967.5|35907.8|35985.6|35907.8|35967.5|35889|11
1651468480000|2022-05-02 05:14:40|35972.5|35905.5|35977.5|35907.5|35977.7|35907.7|35972.5|35904.3|23
1651468490000|2022-05-02 05:14:50|35977|35908|35983.7|35906.4|35985|35908|35977|35904.3|16
1651468500000|2022-05-02 05:15:00|35982.6|35907.8|35989.4|35893.8|35990.5|35908|35982.4|35889.6|15
1651468510000|2022-05-02 05:15:10|35990.3|35892.1|35984.8|35895.3|35990.8|35899.2|35981.5|35890.1|18
1651468520000|2022-05-02 05:15:20|35985|35895.5|35986.5|35898|35990|35899|35985|35893.8|22
1651468530000|2022-05-02 05:15:30|35986.6|35897.1|35979.3|35909.9|35986.6|35909.9|35979.2|35895.9|11
1651468540000|2022-05-02 05:15:40|35978|35910.8|35976.3|35910.9|35980.5|35912.3|35973.7|35907.4|9
1651468550000|2022-05-02 05:15:50|35975.1|35910.7|35989.6|35888.8|35989.6|35910.9|35975.1|35888.8|11
1651468560000|2022-05-02 05:16:00|35991|35892.2|35983.4|35894.8|35991.8|35899.4|35981.8|35886.7|16
1651468570000|2022-05-02 05:16:10|35983.7|35896.9|35984.2|35893.1|35984.8|35896.9|35982|35890.6|16
1651468580000|2022-05-02 05:16:20|35985.2|35891.8|35982.7|35904.1|35985.8|35904.1|35982.1|35890.3|12
1651468590000|2022-05-02 05:16:30|35983.1|35902.4|35975.9|35905.6|35983.1|35908.7|35970.2|35902.4|12
1651468600000|2022-05-02 05:16:40|35975.4|35905.8|35985.7|35906.4|35986|35907.7|35974.5|35901|18
1651468610000|2022-05-02 05:16:50|35983.8|35907.8|35989|35891.8|35991.2|35907.8|35983.8|35885|18
1651468620000|2022-05-02 05:17:00|35990.2|35887.4|35984.5|35896.2|35990.7|35898.3|35982.7|35886.3|15
1651468630000|2022-05-02 05:17:10|35984.8|35896.3|35987.4|35896.1|35987.9|35898.5|35983.4|35896|14
1651468640000|2022-05-02 05:17:20|35987.5|35894.8|35988.1|35906.4|35988.1|35917|35967|35894|17
1651468650000|2022-05-02 05:17:30|35988.6|35906.9|35987|35908.9|35989|35908.9|35987|35906.9|10
1651468660000|2022-05-02 05:17:40|35968.2|35918.2|35985.6|35897.6|35985.6|35919.1|35968.2|35897.2|5
1651468670000|2022-05-02 05:17:50|35987|35896.9|35988.9|35892.8|35989.5|35896.9|35986.3|35892.8|8
1651468680000|2022-05-02 05:18:00|35992.3|35899.4|35993.9|35893.1|35998.1|35899.4|35992.3|35889.2|14
1651468690000|2022-05-02 05:18:10|35993.7|35894.2|35978.6|35912.7|35994.8|35912.7|35978.6|35892.8|15
1651468700000|2022-05-02 05:18:20|35980.3|35912|35983|35913.2|35984.7|35914.3|35978.9|35909.7|15
1651468710000|2022-05-02 05:18:30|35989.7|35910.2|35975|35911.4|35989.7|35911.7|35975|35908.3|11
1651468720000|2022-05-02 05:18:40|35990.7|35912.9|35993|35887.9|35994.6|35912.9|35984.5|35886.7|21
1651468730000|2022-05-02 05:18:50|35992|35890.9|35982.2|35899.4|35993.5|35899.4|35982.2|35889.4|18
1651468740000|2022-05-02 05:19:00|35985.1|35895.9|35985.1|35899.2|35988.1|35899.4|35981.7|35895.3|20
1651468750000|2022-05-02 05:19:10|35987.2|35897|35980.6|35910.7|35987.2|35910.7|35978.5|35896.3|12
1651468760000|2022-05-02 05:19:20|35980.4|35910.6|35986.7|35906|35986.7|35911.5|35976.9|35906|7
1651468770000|2022-05-02 05:19:30|35985.5|35907.5|35985|35892.8|35990.8|35910.2|35971.4|35892.8|11
1651468780000|2022-05-02 05:19:40|35986.3|35890.7|35988.6|35896.2|35991.4|35896.2|35984.4|35887.9|10
1651468790000|2022-05-02 05:19:50|35988.7|35889.3|35976.2|35904.1|35989.7|35904.7|35976.2|35889.3|5
1651468800000|2022-05-02 05:20:00|35979.2|35902.2|35987.9|35894.4|35988.6|35902.2|35979.2|35894.2|9
1651468810000|2022-05-02 05:20:10|35988.1|35904.3|35987.5|35907.2|35991.1|35912.9|35983.3|35904.3|19
1651468820000|2022-05-02 05:20:20|35987.4|35908.3|35987.5|35909.4|35988.1|35909.7|35985.8|35907.2|10
1651468830000|2022-05-02 05:20:30|35986.5|35910.4|35993.5|35894|35994.1|35910.4|35986.5|35892.8|14
1651468840000|2022-05-02 05:20:40|35993.6|35893.4|35990.3|35897.3|35994.3|35901.4|35984|35890.8|23
1651468850000|2022-05-02 05:20:50|35988.4|35901.3|35990.3|35897.4|35990.7|35901.8|35986.7|35895.5|12
1651468860000|2022-05-02 05:21:00|35993|35899.8|35989.6|35907.1|35993|35910.2|35986.2|35897.8|8
1651468870000|2022-05-02 05:21:10|35988.6|35908.2|35985.7|35913.7|35988.6|35914.1|35980.2|35907.6|12
1651468880000|2022-05-02 05:21:20|35985.2|35913.4|35991.8|35898.6|35991.8|35914.1|35984|35897.5|17
1651468890000|2022-05-02 05:21:30|35994.3|35897.6|35989.8|35901.6|35994.9|35903.6|35986.1|35895.9|22
1651468900000|2022-05-02 05:21:40|35990.8|35899.6|35990.4|35898.8|35991.4|35903.9|35988.5|35898|18
1651468910000|2022-05-02 05:21:50|35990.2|35898.9|35990.3|35910.7|35990.7|35921.1|35971.1|35896.2|17
1651468920000|2022-05-02 05:22:00|35988.5|35912.1|35981.1|35914.4|35989.4|35915.2|35976.4|35908.7|21
1651468930000|2022-05-02 05:22:10|35975.3|35910.4|35977.7|35911.6|35977.7|35911.7|35975.3|35910.4|13
1651468940000|2022-05-02 05:22:20|35975.4|35910.5|35984.6|35898.5|35988.4|35911.7|35975.4|35895.5|17
1651468950000|2022-05-02 05:22:30|35985.4|35896.7|35985.1|35894.3|35987.9|35899.6|35983|35894.2|24
1651468960000|2022-05-02 05:22:40|35984.5|35895|35989.4|35899.1|35990.6|35900.8|35984.5|35893.7|22
1651468970000|2022-05-02 05:22:50|35985.4|35902.6|35978.2|35914.9|35987.2|35916.1|35975.4|35900.2|13
1651468980000|2022-05-02 05:23:00|35978.8|35907.7|35981.6|35910.6|35983.7|35910.6|35978.8|35907.7|13
1651468990000|2022-05-02 05:23:10|35989|35910.9|35994.2|35895.2|35994.7|35910.9|35988.2|35892.6|11
1651469000000|2022-05-02 05:23:20|35995|35894.3|35993.1|35896.6|35995.1|35903.6|35986|35893|19
1651469010000|2022-05-02 05:23:30|35993.2|35896.7|35995.4|35898.1|35997.2|35903.8|35989.4|35895.2|13
1651469020000|2022-05-02 05:23:40|35988.4|35898.3|35989.2|35909.2|35991|35910.2|35988|35898.3|14
1651469030000|2022-05-02 05:23:50|35988.9|35909.9|35989.3|35910.1|35989.9|35911.9|35987.8|35909.2|7
1651469040000|2022-05-02 05:24:00|35989.4|35909.4|35989.7|35913.4|35992.1|35913.4|35989.4|35909.4|11
1651469050000|2022-05-02 05:24:10|35980|35913.3|35991.4|35897|35991.7|35914.1|35979.1|35894.4|16
1651469060000|2022-05-02 05:24:20|35991.6|35896.2|35991.2|35899.5|35993.5|35899.5|35991.2|35893.6|12
1651469070000|2022-05-02 05:24:30|35995|35898.2|35995.3|35895.3|35996.2|35899.3|35994.4|35894|11
1651469080000|2022-05-02 05:24:40|35996.4|35893.8|35975.7|35919.2|35996.5|35921.3|35970|35892.5|8
1651469090000|2022-05-02 05:24:50|35971.9|35921.9|35989.8|35909.2|35990.7|35921.9|35971.3|35908|16
1651469100000|2022-05-02 05:25:00|35989.2|35908.4|35996.1|35899.6|35998.5|35912.1|35987.8|35892.3|16
1651469110000|2022-05-02 05:25:10|35991|35905.8|35998.4|35893.3|36000.1|35906.8|35990.5|35893.1|11
1651469120000|2022-05-02 05:25:20|35995.4|35901|35989.3|35904.2|35998.8|35904.2|35989.3|35893.8|16
1651469130000|2022-05-02 05:25:30|35991|35902.8|35989.5|35904.7|35991.3|35904.7|35989.5|35900.4|4
1651469140000|2022-05-02 05:25:40|35982.6|35916.2|35993|35913.5|35993|35916.3|35981.8|35913.3|11
1651469150000|2022-05-02 05:25:50|35993.3|35914.2|35981.5|35916.2|35993.3|35922.1|35972.1|35913.1|8
1651469160000|2022-05-02 05:26:00|35983.3|35915.2|35997.7|35898.6|36001.1|35919.4|35983.2|35893.2|15
1651469170000|2022-05-02 05:26:10|35998.2|35899.1|35984.1|35910.1|35999|35910.1|35984.1|35895.3|10
1651469180000|2022-05-02 05:26:20|35988.2|35903.6|35990.2|35900.7|35992.5|35905.6|35988.2|35900.7|12
1651469190000|2022-05-02 05:26:30|35991.5|35898.2|35986.6|35916.6|35993|35916.6|35986.6|35896.8|6
1651469200000|2022-05-02 05:26:40|35988.7|35916.3|35989.7|35913.4|35991.5|35916.3|35979.3|35908.7|8
1651469210000|2022-05-02 05:26:50|35990.3|35912.7|35996.2|35897.4|35996.2|35913.5|35989.5|35897.4|8
1651469220000|2022-05-02 05:27:00|35995|35900.5|35996.9|35892.9|35997.9|35900.5|35995|35892.6|10
1651469230000|2022-05-02 05:27:10|35997.1|35892|35992.6|35898.5|35997.5|35902.3|35987.7|35890.9|15
1651469240000|2022-05-02 05:27:20|35993|35896.4|35993.3|35898.9|35993.3|35899.1|35991.4|35896.2|11
1651469250000|2022-05-02 05:27:30|35990.1|35913.4|35987.4|35915|35990.9|35923.3|35972.7|35904.1|18
1651469260000|2022-05-02 05:27:40|35989.1|35914.9|35988.1|35915.6|35989.9|35915.9|35985.9|35914.9|11
1651469270000|2022-05-02 05:27:50|35987.6|35915.5|35994.5|35893.1|35996.8|35915.6|35987.6|35891.3|7
1651469280000|2022-05-02 05:28:00|35992.4|35899.2|35988.7|35898.2|35994.4|35903.9|35984.8|35895.4|16
1651469290000|2022-05-02 05:28:10|35988.5|35899.6|35991.3|35897.8|35991.9|35900.7|35988.5|35895.8|14
1651469300000|2022-05-02 05:28:20|35992|35894.5|35987.8|35915.5|35992|35918.4|35976.3|35894.2|20
1651469310000|2022-05-02 05:28:30|35987.5|35915.2|35987.7|35911.1|35990.1|35915.5|35987.5|35908.5|11
1651469320000|2022-05-02 05:28:40|35988.1|35910.1|35992.3|35896.1|35993.5|35910.1|35988.1|35892.4|4
1651469330000|2022-05-02 05:28:50|35991.7|35898.6|35990.4|35895|35991.8|35908.4|35980.8|35895|12
1651469340000|2022-05-02 05:29:00|35989.4|35899.2|35993.3|35898.9|35993.3|35902.3|35988.7|35895.2|9
1651469350000|2022-05-02 05:29:10|35992.7|35900.1|35993.3|35913.2|35993.3|35913.2|35988.4|35897.9|17
1651469360000|2022-05-02 05:29:20|35967|35909|35983.7|35915.9|35987.8|35922.3|35967|35909|14
1651469370000|2022-05-02 05:29:30|35984.8|35916.4|35986|35914.1|35987|35916.4|35984.3|35912.3|9
1651469380000|2022-05-02 05:29:40|35985.3|35914.9|35989.6|35901.9|35991.5|35917.4|35979|35900.2|12
1651469390000|2022-05-02 05:29:50|35992.6|35897|35997.1|35890.5|35997.5|35897|35991.9|35889.4|13
1651469400000|2022-05-02 05:30:00|35997.4|35890.8|35994.5|35900.1|35997.4|35904.5|35986.3|35890.8|16
1651469410000|2022-05-02 05:30:10|35992.9|35902.5|35989.5|35919.3|35992.9|35919.3|35989.5|35902.5|2
1651469420000|2022-05-02 05:30:20|35973.1|35923.1|35993.8|35915|35993.9|35924|35972.3|35913.8|12
1651469430000|2022-05-02 05:30:30|35993.3|35916.1|35993.7|35903.2|35999.2|35916.6|35985.1|35897.2|21
1651469440000|2022-05-02 05:30:40|35993.2|35907.9|35994.3|35904.6|35995.3|35912.2|35982.4|35902.4|17
1651469450000|2022-05-02 05:30:50|35992.6|35906.9|35992.6|35902.3|35995.8|35906.9|35990.4|35898.9|19
1651469460000|2022-05-02 05:31:00|35992.5|35901.9|35981.7|35921.6|35993.6|35922.3|35979.9|35900.7|20
1651469470000|2022-05-02 05:31:10|35987.7|35913.1|35984.8|35915.1|35988.1|35921.8|35971.8|35913.1|15
1651469480000|2022-05-02 05:31:20|35986.7|35912.2|35981.5|35910.7|35986.7|35917|35978.9|35910.7|17
1651469490000|2022-05-02 05:31:30|35979|35911.6|35982.8|35904|35991.7|35912.5|35979|35897.9|21
1651469500000|2022-05-02 05:31:40|35981.6|35903.4|35992.1|35901.2|35992.6|35909.2|35981.6|35900|16
1651469510000|2022-05-02 05:31:50|35993.6|35898.4|35994.1|35899.1|35995.1|35901|35993.6|35898.4|9
1651469520000|2022-05-02 05:32:00|35993.7|35899.3|35999.2|35921.5|35999.2|35921.5|35976.6|35899.1|19
1651469530000|2022-05-02 05:32:10|35998|35910|35987.6|35909.4|36000.9|35918.4|35980.6|35899.7|25
1651469540000|2022-05-02 05:32:20|35981.7|35918.4|35989.4|35909.9|35992.4|35920.1|35981.2|35905.8|18
1651469550000|2022-05-02 05:32:30|35989.5|35909|35995.3|35904.3|35996|35911.9|35988.6|35901.6|17
1651469560000|2022-05-02 05:32:40|35987.9|35911.2|35993.1|35904.2|35996.1|35911.2|35987.9|35903.4|25
1651469570000|2022-05-02 05:32:50|35992.6|35907.1|35979.2|35919.3|35994.5|35919.3|35979.2|35903.1|13
1651469580000|2022-05-02 05:33:00|35987.9|35920.3|35996|35915.8|35996.5|35922.1|35971.2|35913.4|14
1651469590000|2022-05-02 05:33:10|35994.9|35917.5|35979.9|35910.1|35995.8|35925.1|35975.1|35900.1|16
1651469600000|2022-05-02 05:33:20|35985.7|35911.6|35994.2|35901.8|35994.2|35912.5|35982|35901.8|12
1651469610000|2022-05-02 05:33:30|35990.1|35905.7|35989.2|35907.6|35994.5|35907.6|35988.5|35899.4|18
1651469620000|2022-05-02 05:33:40|35992.8|35901.3|35996.1|35901.4|35997.1|35903.8|35992.8|35900.8|10
1651469630000|2022-05-02 05:33:50|35996.4|35900.7|35988.3|35914|35997.7|35914|35988.3|35900.7|8
1651469640000|2022-05-02 05:34:00|35988.2|35911.1|35987.7|35915.2|35994.6|35917.4|35983.1|35910.7|11
1651469650000|2022-05-02 05:34:10|35993.3|35913|35989.6|35905.6|35993.3|35923.7|35973.7|35905.6|8
1651469660000|2022-05-02 05:34:20|35988.1|35910.1|36000.8|35889.4|36000.8|35910.1|35988|35889.4|10
1651469670000|2022-05-02 05:34:30|35999.1|35896.3|35999.2|35900.8|35999.7|35902.3|35998.2|35895.2|18
1651469680000|2022-05-02 05:34:40|35998.1|35905|35977.5|35918.8|35999.4|35918.8|35977.5|35900.8|18
1651469690000|2022-05-02 05:34:50|35985.1|35914.6|35995.5|35915.5|35995.5|35918.5|35979.3|35914.6|9
1651469700000|2022-05-02 05:35:00|35995.8|35918|35994.7|35914.1|35995.8|35918.7|35992.6|35909.5|13
1651469710000|2022-05-02 05:35:10|35994.5|35915.1|35999.7|35896.5|35999.7|35915.6|35993.3|35895.9|16
1651469720000|2022-05-02 05:35:20|35999.1|35897.8|35993.4|35901.3|35999.3|35907.4|35988.5|35895.9|17
1651469730000|2022-05-02 05:35:30|35993.7|35905.5|35993.1|35903.6|35995.7|35905.5|35992|35899.4|13
1651469740000|2022-05-02 05:35:40|35993.4|35904.5|35992.8|35914.9|35993.6|35914.9|35992.2|35904.5|5
1651469750000|2022-05-02 05:35:50|35993.3|35914.2|35984.3|35916.2|35994.3|35916.2|35983.9|35911|9
1651469760000|2022-05-02 05:36:00|35984.8|35916.4|35992.1|35905.7|35992.1|35922.5|35978.7|35904.6|14
1651469770000|2022-05-02 05:36:10|35998|35900.9|35997|35900.8|36000|35902.7|35996.5|35894.1|18
1651469780000|2022-05-02 05:36:20|35997.6|35899.1|35990|35904.4|35999|35906.4|35989.2|35893.5|14
1651469790000|2022-05-02 05:36:30|35992|35904.6|35985.6|35908.3|35995|35908.3|35985.6|35900.5|12
1651469800000|2022-05-02 05:36:40|35982.2|35905.5|35977.6|35921.2|35983.7|35921.2|35977.6|35905.5|8
1651469810000|2022-05-02 05:36:50|35974.8|35924.8|35991.6|35911.2|35993|35924.8|35974.8|35906|12
1651469820000|2022-05-02 05:37:00|35991.3|35905.4|35997.9|35895.7|35998.5|35907.5|35990.5|35893.7|11
1651469830000|2022-05-02 05:37:10|35997.3|35898.9|35997.6|35897.3|35998.6|35899.9|35996.7|35894.8|16
1651469840000|2022-05-02 05:37:20|35988|35902.6|35989.4|35903.1|35990.2|35905.4|35987.7|35901.1|4
1651469850000|2022-05-02 05:37:30|35989.9|35904.4|35983.5|35915|35991.5|35915|35982|35899.4|4
1651469860000|2022-05-02 05:37:40|35970.8|35920.8|35988.9|35917.2|35988.9|35920.8|35970.8|35917.2|4
1651469870000|2022-05-02 05:37:50|35997.3|35890.7|35997.3|35890.7|35997.3|35890.7|35997.3|35890.7|1
1651469880000|2022-05-02 05:38:00|35998.9|35886.8|35990.4|35894.9|35998.9|35902|35986.9|35886.8|21
1651469890000|2022-05-02 05:38:10|35984.9|35900.2|35989.7|35892.2|35990.4|35900.2|35984.9|35891.9|13
1651469900000|2022-05-02 05:38:20|35989.2|35893.2|35983.3|35904.3|35989.2|35904.8|35983|35892.4|24
1651469910000|2022-05-02 05:38:30|35982.4|35905.4|35979.5|35897.5|35984|35905.4|35975.4|35893.1|27
1651469920000|2022-05-02 05:38:40|35976.7|35897.6|35980.3|35900.1|35982.6|35900.1|35976.1|35895|15
1651469930000|2022-05-02 05:38:50|35980.4|35901|35986.4|35888.8|35988|35901.1|35980.4|35887|17
1651469940000|2022-05-02 05:39:00|35978.7|35894.4|35980.9|35891.5|35984.2|35894.4|35978.7|35887.7|29
1651469950000|2022-05-02 05:39:10|35980.3|35892.6|35980.9|35891.8|35983|35893.9|35978.1|35888.7|20
1651469960000|2022-05-02 05:39:20|35981.1|35892.1|35978.7|35893.1|35982.4|35895.3|35973.4|35883.3|23
1651469970000|2022-05-02 05:39:30|35979.9|35889.7|35979|35889.5|35981.7|35896.9|35971.1|35887|12
1651469980000|2022-05-02 05:39:40|35978.6|35890.1|35983.5|35881.4|35983.5|35899.7|35975.1|35881.4|19
1651469990000|2022-05-02 05:39:50|35982.1|35885.9|35983|35883.5|35983.7|35885.9|35982.1|35881.2|11
1651470000000|2022-05-02 05:40:00|35982.8|35885.1|35979.4|35887.4|35982.8|35891|35974.7|35884.9|16
1651470010000|2022-05-02 05:40:10|35980.4|35885.7|35978.9|35885.4|35981.5|35886.9|35978.9|35882.9|9
1651470020000|2022-05-02 05:40:20|35963.4|35895.1|35971.9|35892.5|35971.9|35895.1|35963.4|35889.6|11
1651470030000|2022-05-02 05:40:30|35975.2|35887.5|35978.9|35885.9|35980.7|35891.6|35975.2|35883.2|14
1651470040000|2022-05-02 05:40:40|35979.5|35884.2|35980.3|35879.9|35981|35897.2|35956.3|35879.6|10
1651470050000|2022-05-02 05:40:50|35979.6|35879.3|35978.5|35884.9|35981.4|35884.9|35978.5|35877.2|10
1651470060000|2022-05-02 05:41:00|35984.4|35885.9|35980.9|35886.4|35984.4|35891.5|35976.9|35885.2|12
1651470070000|2022-05-02 05:41:10|35982|35884.6|35981.7|35886.9|35982.6|35886.9|35977.4|35880.1|6
1651470080000|2022-05-02 05:41:20|35977.9|35882.5|35972.9|35893.4|35987.2|35898.1|35972.1|35882.5|20
1651470090000|2022-05-02 05:41:30|35973.9|35891.8|35983.9|35888|35985.4|35896.7|35972.9|35885.3|10
1651470100000|2022-05-02 05:41:40|35984.6|35886.6|35988.8|35891|35989.4|35896.8|35984.2|35886.6|20
1651470110000|2022-05-02 05:41:50|35989.5|35889|35988|35889.3|35989.5|35895.1|35986.4|35889|24
1651470120000|2022-05-02 05:42:00|35987.9|35890.7|35986.2|35895.1|35991|35895.7|35986.2|35884.6|24
1651470130000|2022-05-02 05:42:10|35986.8|35893.9|35991.7|35894.2|35994.9|35908.7|35974|35883.3|23
1651470140000|2022-05-02 05:42:20|35990.9|35896.8|35991.7|35894.5|35991.7|35900.7|35987.6|35894.5|22
1651470150000|2022-05-02 05:42:30|35990.4|35898.2|35992.2|35892.9|35993.4|35898.2|35990.4|35889.6|8
1651470160000|2022-05-02 05:42:40|35991.4|35895.3|35989.2|35897|35993.3|35900.6|35987.4|35894.5|19
1651470170000|2022-05-02 05:42:50|35987|35900.9|35988.2|35898.4|35991.3|35900.9|35986.4|35894.4|26
1651470180000|2022-05-02 05:43:00|35986.5|35898.3|35989.9|35898.9|35990.6|35901.5|35986.5|35892.6|17
1651470190000|2022-05-02 05:43:10|35989.2|35898.4|35989|35904.1|35990.2|35904.1|35989|35897.3|10
1651470200000|2022-05-02 05:43:20|35989.3|35902.5|35988.8|35897.8|35989.3|35904.1|35975.1|35895.6|11
1651470210000|2022-05-02 05:43:30|35988.5|35897.7|35987.2|35897.1|35995.7|35902.4|35987.2|35889.3|24
1651470220000|2022-05-02 05:43:40|35989|35895.9|35990.9|35893.7|35991.5|35897.2|35989|35892.9|22
1651470230000|2022-05-02 05:43:50|35990.4|35894.6|35989.3|35900.3|35991.9|35900.3|35988.4|35894.6|22
1651470240000|2022-05-02 05:44:00|35988.7|35900.2|35966.2|35899.4|35989.4|35904.4|35966.2|35896.7|15
1651470250000|2022-05-02 05:44:10|35967.5|35896.9|35991.6|35899.8|35994.6|35908.5|35967.5|35892.6|21
1651470260000|2022-05-02 05:44:20|35990.6|35903.3|35995.3|35896.7|35996|35903.3|35988.2|35891.5|21
1651470270000|2022-05-02 05:44:30|35995.6|35896|35996.7|35893.2|35996.7|35898.3|35994.7|35893.2|15
1651470280000|2022-05-02 05:44:40|35996|35894.6|35990.8|35899.2|35996|35901.4|35988.5|35894.6|21
1651470290000|2022-05-02 05:44:50|35992.2|35900.3|35990.6|35901.7|35992.8|35902.1|35990.3|35897.5|24
1651470300000|2022-05-02 05:45:00|35991.2|35902.1|35989.8|35902|35991.2|35905.5|35978.3|35900.3|19
1651470310000|2022-05-02 05:45:10|35990.6|35901.8|35992.1|35898.9|35992.3|35903.3|35987.7|35898.9|12
1651470320000|2022-05-02 05:45:20|35991|35899|35991.8|35898.6|35991.9|35901.7|35988.4|35898|26
1651470330000|2022-05-02 05:45:30|35992.5|35897.9|35992.9|35899.1|35993.4|35901.2|35991.3|35895.5|22
1651470340000|2022-05-02 05:45:40|35988.6|35901.2|35990.1|35897|35990.9|35909|35987.4|35895.3|17
1651470350000|2022-05-02 05:45:50|35989.7|35899|35981.1|35898.6|35990.4|35902.3|35974.8|35894.4|28
1651470360000|2022-05-02 05:46:00|35980.9|35901.6|35984.2|35898.4|35985.6|35902.7|35980.9|35896.6|24
1651470370000|2022-05-02 05:46:10|35982.6|35899.4|35985|35896.8|35989.7|35899.4|35981.3|35891.1|20
1651470380000|2022-05-02 05:46:20|35987.1|35895.6|35987.5|35897.4|35990.3|35899.5|35986.4|35891.1|15
1651470390000|2022-05-02 05:46:30|35987.2|35897.7|35990.4|35895.1|35991|35898.5|35987.2|35894.4|24
1651470400000|2022-05-02 05:46:40|35991.1|35896.5|35977.7|35896.5|35991.1|35909.2|35973|35895.8|21
1651470410000|2022-05-02 05:46:50|35990.7|35900.5|35991|35897.3|35991|35904|35989.2|35895.6|24
1651470420000|2022-05-02 05:47:00|35990.7|35898.6|35993.3|35894.5|35993.3|35904.5|35972.7|35894.5|20
1651470430000|2022-05-02 05:47:10|35994.9|35890.2|35990.9|35893|35995|35898.5|35990.6|35886.4|19
1651470440000|2022-05-02 05:47:20|35991.4|35891.2|35988|35891.6|35991.9|35896.7|35985.7|35889.8|23
1651470450000|2022-05-02 05:47:30|35988.2|35893.1|35984.9|35890.1|35988.2|35894.1|35981|35890.1|19
1651470460000|2022-05-02 05:47:40|35985.2|35889|35982.7|35888.5|35986.4|35901.9|35981|35886.1|22
1651470470000|2022-05-02 05:47:50|35982.2|35890.9|35978|35893.8|35982.2|35897.2|35968.7|35888.5|18
1651470480000|2022-05-02 05:48:00|35977.2|35892.7|35989.1|35894|35992.9|35900.9|35977.2|35884.3|25
1651470490000|2022-05-02 05:48:10|35989.3|35893.2|35988.4|35897.9|35992|35898.7|35986.9|35892.3|28
1651470500000|2022-05-02 05:48:20|35989.3|35897.2|35988.7|35896.5|35991.6|35897.5|35985.8|35893.3|18
1651470510000|2022-05-02 05:48:30|35988.8|35896.3|35979.4|35894.5|35989.5|35901.8|35977.6|35888.4|29
1651470520000|2022-05-02 05:48:40|35979.7|35899.1|35984.3|35896.3|35984.3|35900.8|35978.1|35893.4|23
1651470530000|2022-05-02 05:48:50|35986.2|35899.3|35992.6|35894.5|35992.6|35901|35985.2|35894.4|20
1651470540000|2022-05-02 05:49:00|35992|35895.8|35990.6|35896.4|35993.2|35901.7|35988.4|35893.6|23
1651470550000|2022-05-02 05:49:10|35990.7|35897|35987.1|35893.3|35990.7|35898.9|35984.8|35893.3|22
1651470560000|2022-05-02 05:49:20|35987.6|35892.9|35980|35897.3|35988.3|35899.9|35980|35891.8|9
1651470570000|2022-05-02 05:49:30|35980.4|35898.3|35978.3|35896.5|35984.2|35901.1|35975.2|35894.4|16
1651470580000|2022-05-02 05:49:40|35980.3|35896.4|35987.3|35900.5|35987.4|35901.5|35980.3|35896.1|17
1651470590000|2022-05-02 05:49:50|35987.1|35899.4|35992.9|35891.1|35992.9|35899.8|35985.4|35891.1|20
1651470600000|2022-05-02 05:50:00|35992.4|35892.3|35988.4|35893.6|35992.9|35895.7|35982.6|35890.8|16
1651470610000|2022-05-02 05:50:10|35987.7|35894.4|35989|35900|35990.4|35901.7|35986.3|35893|23
1651470620000|2022-05-02 05:50:20|35989.1|35897.9|35987.4|35897.8|35989.7|35903.9|35985.9|35895.8|23
1651470630000|2022-05-02 05:50:30|35988|35903|35988.8|35896.9|35988.8|35904.2|35975.2|35891.6|26
1651470640000|2022-05-02 05:50:40|35988.3|35890.7|35991.4|35894.9|35991.4|35902.6|35985.7|35890.7|24
1651470650000|2022-05-02 05:50:50|35990.2|35896.4|35988.5|35894.5|35992.5|35897.9|35986.3|35889.5|27
1651470660000|2022-05-02 05:51:00|35988.1|35896.6|35986.1|35894.3|35988.9|35896.6|35983.3|35892.3|20
1651470670000|2022-05-02 05:51:10|35986.6|35894.6|35979.5|35890.7|35987.9|35894.6|35979.4|35889.8|25
1651470680000|2022-05-02 05:51:20|35979.8|35894.4|35983.8|35896.2|35983.9|35896.4|35979.3|35892.5|17
1651470690000|2022-05-02 05:51:30|35983.5|35893.8|35976.5|35896.7|35983.7|35900.1|35972.4|35891.8|13
1651470700000|2022-05-02 05:51:40|35976.1|35895.6|35989.1|35889.6|35990.4|35897.1|35976.1|35886.5|20
1651470710000|2022-05-02 05:51:50|35989.8|35887.6|35982.5|35891.4|35989.8|35895.2|35978.5|35887.6|14
1651470720000|2022-05-02 05:52:00|35983.9|35889.2|35984.9|35890.5|35984.9|35892.3|35982.3|35887|17
1651470730000|2022-05-02 05:52:10|35984.4|35890|35973.8|35891.4|35985.8|35894.8|35971.5|35888.9|22
1651470740000|2022-05-02 05:52:20|35971.9|35890.8|35980.3|35890.9|35984.2|35895|35971.9|35888.1|27
1651470750000|2022-05-02 05:52:30|35980.2|35890.2|35986.7|35885.9|35987.3|35893.4|35980.2|35885.4|17
1651470760000|2022-05-02 05:52:40|35987.2|35886.2|35985.5|35889.4|35988.4|35891.2|35980.5|35885.8|28
1651470770000|2022-05-02 05:52:50|35986|35888.2|35986.2|35891.5|35987.2|35895.1|35983.1|35887.8|20
1651470780000|2022-05-02 05:53:00|35989.4|35893.1|35987.4|35893|35990.1|35896.6|35986.7|35892.9|24
1651470790000|2022-05-02 05:53:10|35986.7|35894.9|35986.7|35895.4|35987.9|35898.5|35986|35893.9|29
1651470800000|2022-05-02 05:53:20|35986|35895|35988|35898.3|35988.5|35901|35985.9|35894.5|29
1651470810000|2022-05-02 05:53:30|35987.1|35898|35990.3|35897|35992.3|35904.3|35973.8|35893.3|21
1651470820000|2022-05-02 05:53:40|35989.8|35896.2|35993.3|35894.5|35993.3|35901.5|35989.6|35894.3|21
1651470830000|2022-05-02 05:53:50|35993|35893.2|35992.6|35897.9|35993.7|35899.8|35991.9|35893.2|20
1651470840000|2022-05-02 05:54:00|35992.5|35899.1|35993|35905.1|35993|35908.6|35983.7|35899.1|25
1651470850000|2022-05-02 05:54:10|35992.1|35907.1|35991.5|35900.8|35995|35909.3|35991.2|35898.5|20
1651470860000|2022-05-02 05:54:20|35991.2|35901.5|35992.9|35901.8|35996.6|35908.9|35983.8|35900.8|17
1651470870000|2022-05-02 05:54:30|35993.5|35900|35996.6|35902.4|35999.3|35902.4|35993.5|35895.2|11
1651470880000|2022-05-02 05:54:40|35998|35897.1|35989.7|35899.7|35998|35903.5|35986.8|35897.1|24
1651470890000|2022-05-02 05:54:50|35991.2|35899.2|35990.2|35904|35994.7|35904|35990.2|35895.5|19
1651470900000|2022-05-02 05:55:00|35990.5|35903.3|35985.2|35904.2|35990.9|35904.2|35982.9|35898.9|23
1651470910000|2022-05-02 05:55:10|35984.6|35899|35998|35899.9|36002.3|35908.5|35984.3|35892.5|22
1651470920000|2022-05-02 05:55:20|35998.7|35898|35998.3|35901.8|36000.6|35909.4|35993.6|35896.6|31
1651470930000|2022-05-02 05:55:30|35998.7|35900.5|35996.1|35897.9|35999.3|35902.8|35991.8|35896.7|20
1651470940000|2022-05-02 05:55:40|35995.1|35899|35998.3|35901.8|35998.3|35903.1|35995.1|35895.7|18
1651470950000|2022-05-02 05:55:50|35995.3|35901.9|35995.6|35907.6|35996.5|35914.3|35983.5|35896.4|24
1651470960000|2022-05-02 05:56:00|35995.1|35899.8|35987.9|35906.4|35996.6|35909.9|35985|35899.8|23
1651470970000|2022-05-02 05:56:10|35989.5|35906.3|36000.3|35907.3|36000.3|35911|35987.7|35904.2|24
1651470980000|2022-05-02 05:56:20|35996|35909|36000.6|35904.6|36002.5|35910.2|35995.2|35904.6|27
1651470990000|2022-05-02 05:56:30|36000.7|35904.1|35998.1|35904.4|36001.7|35908|35996.7|35904.1|15
1651471000000|2022-05-02 05:56:40|35997.9|35905.3|35996.4|35912.5|36000.2|35912.5|35996.4|35903.9|7
1651471010000|2022-05-02 05:56:50|35999.1|35906.9|35992.1|35908.3|35999.1|35911.8|35986.8|35906.9|9
1651471020000|2022-05-02 05:57:00|35992.7|35909.4|35992.9|35910.3|35996.1|35913.1|35977.1|35897.8|24
1651471030000|2022-05-02 05:57:10|35991.6|35906|36000.3|35905.2|36001|35908.5|35990.5|35900|23
1651471040000|2022-05-02 05:57:20|36001.7|35907.6|36002.4|35903.6|36004.7|35907.6|36001.7|35900.3|19
1651471050000|2022-05-02 05:57:30|36002.3|35902.6|35996|35907.8|36003.8|35907.8|35996|35902|17
1651471060000|2022-05-02 05:57:40|35998.4|35905.6|36003|35908.5|36003.4|35921.7|35989|35905.2|22
1651471070000|2022-05-02 05:57:50|36002.9|35906.2|36005|35910.7|36006.1|35917|36000.9|35906.2|20
1651471080000|2022-05-02 05:58:00|36005.1|35913.8|36004.2|35915.6|36005.9|35919.6|35992.7|35911.7|20
1651471090000|2022-05-02 05:58:10|36007|35911.7|36010.5|35910|36010.5|35915|36005.3|35909.5|13
1651471100000|2022-05-02 05:58:20|36011|35909.1|36011.2|35908.9|36012.1|35910.8|36010.5|35903.9|16
1651471110000|2022-05-02 05:58:30|36011.9|35907|36003.5|35911.8|36011.9|35916.4|35996.8|35907|15
1651471120000|2022-05-02 05:58:40|36003|35907.6|36006|35916|36006.1|35920.1|36003|35900|21
1651471130000|2022-05-02 05:58:50|36004.5|35915.3|36009.9|35913.5|36009.9|35928.9|36004.3|35913.4|15
1651471140000|2022-05-02 05:59:00|36009.8|35917.8|36015.4|35921.3|36020.4|35924.8|36009.8|35911.4|25
1651471150000|2022-05-02 05:59:10|36012.4|35923.8|36017.5|35920.3|36017.5|35923.8|36012.3|35915.6|27
1651471160000|2022-05-02 05:59:20|36017.6|35920.1|36018.5|35920.1|36018.5|35922.2|36017.5|35919.4|17
1651471170000|2022-05-02 05:59:30|36018.3|35921|36009.2|35925.4|36018.3|35926.6|36009.2|35921|22
1651471180000|2022-05-02 05:59:40|36011.1|35921.5|36015|35921|36016.1|35922.9|36011.1|35916.8|25
1651471190000|2022-05-02 05:59:50|36011.9|35928.9|36012.1|35908.5|36013|35933|36001.6|35908.5|25
1651471200000|2022-05-02 06:00:00|36012.4|35907.6|36003.5|35919.3|36012.4|35921.5|35998|35907.6|31
1651471210000|2022-05-02 06:00:10|36002.4|35918.8|35995|35916.1|36002.9|35920.5|35995|35912.4|28
1651471220000|2022-05-02 06:00:20|35994.1|35915.1|35989.2|35922.7|36000.3|35923.8|35986.3|35912.4|29
1651471230000|2022-05-02 06:00:30|35988.6|35923.1|35989.9|35925.1|35990.5|35926.6|35986.5|35922.3|31
1651471240000|2022-05-02 06:00:40|35989.2|35926|35988.2|35925.5|35990.5|35927.7|35988.2|35925.2|24
1651471250000|2022-05-02 06:00:50|35988.6|35925.9|35995.9|35915.5|36006.4|35925.9|35988.6|35905.1|16
1651471260000|2022-05-02 06:01:00|35998.1|35911.3|35996.9|35913.9|35999.3|35921.3|35993.3|35911.3|13
1651471270000|2022-05-02 06:01:10|35997.4|35913.3|35997.4|35913.2|35998.7|35916.8|35995.2|35911|17
1651471280000|2022-05-02 06:01:20|35997.3|35914.3|35988|35924.8|35997.3|35929.1|35986.8|35914.3|14
1651471290000|2022-05-02 06:01:30|35984|35934|35988.3|35929.3|35993.7|35934|35984|35925.2|14
1651471300000|2022-05-02 06:01:40|35987.2|35927.8|35995.9|35911.6|35995.9|35934.3|35984.3|35911.6|17
1651471310000|2022-05-02 06:01:50|35989.3|35922.1|35994.3|35911.6|35996.2|35922.1|35989.2|35911.1|18
1651471320000|2022-05-02 06:02:00|35992.4|35915.2|35985.8|35908.8|35993.3|35915.2|35985|35906.7|26
1651471330000|2022-05-02 06:02:10|35987.4|35907.1|35973.7|35923.7|35988.8|35924.5|35973.7|35906.3|20
1651471340000|2022-05-02 06:02:20|35974.2|35924.2|35981.2|35923.1|35981.7|35929.5|35974.2|35918|15
1651471350000|2022-05-02 06:02:30|35979.3|35929.3|35964.4|35944.4|35982.6|35945|35964.4|35924.2|22
1651471360000|2022-05-02 06:02:40|35964.8|35944.8|35987.6|35912.2|35989|35945.3|35964.8|35910.3|27
1651471370000|2022-05-02 06:02:50|35990.4|35907.7|35986.6|35913.1|35990.4|35916.3|35983.3|35907.7|21
1651471380000|2022-05-02 06:03:00|35988.3|35911.9|35979.7|35913.4|35988.3|35915.7|35979.7|35911.9|23
1651471390000|2022-05-02 06:03:10|35980.1|35913.6|35970.2|35920.2|35981.8|35936.3|35954.7|35911.9|30
1651471400000|2022-05-02 06:03:20|35970.6|35920.6|35954.9|35934.9|35970.7|35934.9|35954.5|35919.6|20
1651471410000|2022-05-02 06:03:30|35955|35935|35977.1|35911.5|35977.6|35936.5|35955|35910.2|13
1651471420000|2022-05-02 06:03:40|35974.7|35912.2|35979.1|35904.2|35979.9|35912.4|35974.4|35904.2|23
1651471430000|2022-05-02 06:03:50|35978.7|35909.6|35982.1|35902.9|35982.9|35911.7|35975.2|35902.8|18
1651471440000|2022-05-02 06:04:00|35975.6|35911.1|35951.7|35931.7|35977.2|35933.3|35951.7|35905.8|25
1651471450000|2022-05-02 06:04:10|35955.6|35935.6|35969.1|35919.1|35972.7|35938.1|35950.9|35915.8|25
1651471460000|2022-05-02 06:04:20|35968.7|35918.7|35957.6|35937.6|35969.1|35938.5|35953.6|35918.7|24
1651471470000|2022-05-02 06:04:30|35957.8|35937.8|35953.8|35933.8|35958.8|35938.8|35951.3|35931.3|21
1651471480000|2022-05-02 06:04:40|35953.7|35933.7|35952|35932|35953.7|35933.7|35947.7|35927.7|29
1651471490000|2022-05-02 06:04:50|35952.4|35932.4|35953.5|35933.5|35954.4|35934.4|35951.5|35931.5|17
1651471500000|2022-05-02 06:05:00|35955|35935|35960.8|35940.8|35975.7|35940.8|35954.5|35918.3|28
1651471510000|2022-05-02 06:05:10|35960|35940|35972.5|35922.5|35974.7|35940.1|35957.2|35917.5|20
1651471520000|2022-05-02 06:05:20|35972.1|35922.1|35958.9|35938.9|35972.1|35939.5|35957.1|35922.1|25
1651471530000|2022-05-02 06:05:30|35960.7|35940.7|35962.6|35942.6|35966.1|35946.1|35951.5|35931.5|20
1651471540000|2022-05-02 06:05:40|35961.7|35941.7|35963.4|35943.4|35978.2|35948.8|35959.7|35918.5|18
1651471550000|2022-05-02 06:05:50|35964.4|35944.4|35963|35943|35967.3|35947.3|35961.5|35941.5|32
1651471560000|2022-05-02 06:06:00|35963.1|35943.1|35964.5|35944.5|35966.3|35946.3|35963|35943|17
1651471570000|2022-05-02 06:06:10|35965.7|35945.7|35967.1|35947.1|35967.9|35947.9|35963.8|35943.8|15
1651471580000|2022-05-02 06:06:20|35967.6|35947.6|35965.9|35945.9|35970.9|35950.9|35964.5|35944.5|17
1651471590000|2022-05-02 06:06:30|35968|35948|35983.4|35933.4|35986.4|35951.9|35966.7|35928.7|20
1651471600000|2022-05-02 06:06:40|35969.7|35949.7|35973.7|35953.7|35986.5|35954.7|35969.5|35934.6|26
1651471610000|2022-05-02 06:06:50|35974.3|35954.3|35973.8|35953.8|35974.9|35954.9|35970.3|35950.3|27
1651471620000|2022-05-02 06:07:00|35973.6|35953.6|35971.2|35951.2|35989.2|35953.7|35969|35930.8|29
1651471630000|2022-05-02 06:07:10|35971.6|35951.6|35973.3|35953.3|35974.2|35954.2|35969.9|35949.9|23
1651471640000|2022-05-02 06:07:20|35972.3|35952.3|35992.9|35932.8|35992.9|35954|35971.6|35932.8|17
1651471650000|2022-05-02 06:07:30|35992.6|35932.6|35974.9|35954.9|35992.7|35958.5|35974.5|35932.6|21
1651471660000|2022-05-02 06:07:40|35975.6|35955.6|35981.1|35961.1|35996.6|35961.7|35974.8|35935.4|22
1651471670000|2022-05-02 06:07:50|35978|35958|35978.8|35958.8|35980.2|35960.2|35976.8|35956.8|19
1651471680000|2022-05-02 06:08:00|35979|35959|35971.9|35951.9|35979.7|35959.7|35971.9|35951.9|22
1651471690000|2022-05-02 06:08:10|35973.4|35953.4|35977|35957|35993.7|35957.8|35971.3|35930.5|21
1651471700000|2022-05-02 06:08:20|35978.2|35958.2|35973.8|35953.8|35995.1|35958.2|35970.5|35933.4|30
1651471710000|2022-05-02 06:08:30|35972|35952|35973.5|35953.5|35977.1|35957.1|35972|35952|21
1651471720000|2022-05-02 06:08:40|35973.4|35953.4|35970.8|35950.8|35975.6|35955.6|35970.8|35950.8|19
1651471730000|2022-05-02 06:08:50|35970.7|35950.7|35973.7|35953.7|35973.7|35953.7|35967.9|35947.9|12
1651471740000|2022-05-02 06:09:00|35974.7|35954.7|35989.3|35939.3|35994.8|35954.8|35972.1|35934.8|21
1651471750000|2022-05-02 06:09:10|35987.3|35937.3|35970.2|35950.2|35989|35956.4|35970.1|35925.7|21
1651471760000|2022-05-02 06:09:20|35970.8|35950.8|35988.5|35938.5|35991.5|35954|35969.6|35934.5|28
1651471770000|2022-05-02 06:09:30|35988|35938|35990.2|35940.2|35990.2|35940.2|35987.6|35937.6|10
1651471780000|2022-05-02 06:09:40|35990.1|35940.1|35988.1|35938.1|35990.1|35940.1|35987.7|35937.7|16
1651471790000|2022-05-02 06:09:50|35973.4|35953.4|35992|35942|35992.7|35955|35973.3|35936.5|25
1651471800000|2022-05-02 06:10:00|35991.3|35941.3|35978.7|35958.7|35998.1|35958.7|35974.7|35934.2|24
1651471810000|2022-05-02 06:10:10|35978.6|35958.6|35978.4|35958.4|35979.8|35959.8|35976.9|35956.9|22
1651471820000|2022-05-02 06:10:20|35977.6|35957.6|35991.2|35932.9|36001.5|35959.5|35972.7|35932.8|18
1651471830000|2022-05-02 06:10:30|35991.9|35942.7|35980.3|35960.3|35997.7|35961.1|35979.7|35938.3|23
1651471840000|2022-05-02 06:10:40|35980.2|35960.2|35983.8|35963.8|35996|35964.3|35976.3|35937.6|25
1651471850000|2022-05-02 06:10:50|35984.3|35964.3|35987.6|35967.6|35988.5|35968.5|35982.9|35962.9|26
1651471860000|2022-05-02 06:11:00|35988.3|35968.3|35987.5|35967.5|35988.8|35968.8|35986.9|35966.9|22
1651471870000|2022-05-02 06:11:10|35987.7|35967.7|36001.6|35951.6|36002.6|35971.3|35984.3|35949.5|29
1651471880000|2022-05-02 06:11:20|36001.4|35951.4|35991|35971|36003.9|35972.9|35988.9|35949|30
1651471890000|2022-05-02 06:11:30|35990.6|35970.6|35993|35973|35995|35975|35989.8|35969.8|32
1651471900000|2022-05-02 06:11:40|35993.1|35973.1|35993.8|35973.8|35994.7|35974.7|35992|35972|31
1651471910000|2022-05-02 06:11:50|35991|35971|36003.2|35953.2|36005.1|35973.1|35988.8|35947.7|27
1651471920000|2022-05-02 06:12:00|36002.3|35952.3|36003.4|35953.4|36006.8|35953.9|36001.6|35949.8|22
1651471930000|2022-05-02 06:12:10|36002.9|35952.9|36002.4|35952.4|36005.6|35953.4|36002.2|35948.9|18
1651471940000|2022-05-02 06:12:20|36002.3|35952.3|36008.2|35958.2|36008.7|35970.8|35990.7|35943.6|20
1651471950000|2022-05-02 06:12:30|36008.7|35958.7|36003.1|35946.8|36008.7|35958.7|35996.7|35935.4|24
1651471960000|2022-05-02 06:12:40|36000.3|35950.3|35999.7|35949.7|36001.7|35950.8|35998.7|35944.5|19
1651471970000|2022-05-02 06:12:50|35999.5|35949.5|35985.2|35965.2|36000.1|35965.5|35985|35949.5|10
1651471980000|2022-05-02 06:13:00|35985.3|35965.3|36006|35942.7|36006|35965.3|35983.6|35942.7|18
1651471990000|2022-05-02 06:13:10|36006.7|35948.8|36005.8|35955.8|36007.1|35956.1|36002.1|35946.7|19
1651472000000|2022-05-02 06:13:20|36005.7|35955.7|36006.6|35956.6|36006.6|35956.6|36005.6|35955.6|10
1651472010000|2022-05-02 06:13:30|36007.4|35957.4|36006.6|35956.6|36007.4|35957.4|36006.6|35956.6|9
1651472020000|2022-05-02 06:13:40|36006.5|35956.5|36004.8|35948.4|36009|35976.2|35989.3|35947.4|18
1651472030000|2022-05-02 06:13:50|36000.8|35950.8|35987.5|35967.5|36003.4|35971.3|35987.5|35950.6|22
1651472040000|2022-05-02 06:14:00|35988.8|35968.8|35987|35967|35989.7|35969.7|35986.6|35966.6|22
1651472050000|2022-05-02 06:14:10|35987.3|35967.3|35980.7|35960.7|35999|35967.3|35980.7|35942.2|25
1651472060000|2022-05-02 06:14:20|35980.9|35960.9|35981.3|35961.3|35998.4|35961.8|35979.1|35933.1|24
1651472070000|2022-05-02 06:14:30|35981|35961|35980.8|35960.8|35981.6|35961.6|35979.7|35959.7|23
1651472080000|2022-05-02 06:14:40|35981.4|35961.4|35982.2|35962.2|35982.2|35962.2|35980.9|35960.9|15
1651472090000|2022-05-02 06:14:50|35982.4|35962.4|35980.3|35960.3|35982.4|35962.4|35979.1|35959.1|19
1651472100000|2022-05-02 06:15:00|35981.7|35961.7|36000.2|35950.2|36000.4|35964|35981.2|35943|20
1651472110000|2022-05-02 06:15:10|35999.3|35949.3|35985.5|35965.5|35999.3|35966.9|35983.5|35949.3|18
1651472120000|2022-05-02 06:15:20|35985.2|35965.2|35984.6|35964.6|35987.5|35967.5|35983.6|35963.6|22
1651472130000|2022-05-02 06:15:30|35984.7|35964.7|35984.8|35964.8|35987.9|35967.9|35982.1|35962.1|29
1651472140000|2022-05-02 06:15:40|35985.4|35965.4|35986.7|35966.7|35987.2|35967.2|35984.6|35964.6|16
1651472150000|2022-05-02 06:15:50|35986.4|35966.4|35983.8|35963.8|35986.5|35966.5|35983.4|35963.4|19
1651472160000|2022-05-02 06:16:00|35983.9|35963.9|35986.4|35966.4|35988.7|35968.7|35982.2|35962.2|29
1651472170000|2022-05-02 06:16:10|35985.5|35965.5|35985.8|35965.8|35986.7|35966.7|35985.2|35965.2|18
1651472180000|2022-05-02 06:16:20|35985.5|35965.5|35985.6|35965.6|35986.4|35966.4|35984.9|35964.9|15
1651472190000|2022-05-02 06:16:30|35985|35965|35986.1|35966.1|35986.3|35966.3|35984.1|35964.1|9
1651472200000|2022-05-02 06:16:40|35986|35966|35986.7|35966.7|35987.8|35967.8|35986|35966|13
1651472210000|2022-05-02 06:16:50|35986.6|35966.6|35987.4|35967.4|35987.4|35967.4|35983.2|35963.2|14
1651472220000|2022-05-02 06:17:00|35981.5|35961.5|35969.5|35949.5|35984.9|35964.9|35969.3|35949.3|21
1651472230000|2022-05-02 06:17:10|35970.9|35950.9|35970.4|35950.4|35970.9|35950.9|35968.6|35948.6|22
1651472240000|2022-05-02 06:17:20|35969.2|35949.2|35970.4|35950.4|35971.2|35951.2|35968.9|35948.9|19
1651472250000|2022-05-02 06:17:30|35970.5|35950.5|35968.1|35948.1|35971.1|35951.1|35967.4|35947.4|23
1651472260000|2022-05-02 06:17:40|35966.8|35946.8|35967.8|35947.8|35982.4|35948.9|35963.3|35926|30
1651472270000|2022-05-02 06:17:50|35967.6|35947.6|35964.8|35944.8|35967.6|35947.6|35964.5|35944.5|22
1651472280000|2022-05-02 06:18:00|35964.7|35944.7|35963.1|35943.1|35965.8|35945.8|35960.3|35940.3|26
1651472290000|2022-05-02 06:18:10|35963.3|35943.3|35963.2|35943.2|35966.8|35946.8|35961.6|35941.6|20
1651472300000|2022-05-02 06:18:20|35963.9|35943.9|35963.1|35943.1|35964.4|35944.4|35961.8|35941.8|29
1651472310000|2022-05-02 06:18:30|35963|35943|35961.6|35941.6|35965.7|35945.7|35960.4|35940.4|28
1651472320000|2022-05-02 06:18:40|35961.8|35941.8|35966|35946|35966|35946|35961.1|35941.1|11
1651472330000|2022-05-02 06:18:50|35963.1|35943.1|35959|35939|35965|35945|35957.7|35937.7|25
1651472340000|2022-05-02 06:19:00|35958.2|35938.2|35954.7|35934.7|35963.9|35943.9|35954.3|35934.3|33
1651472350000|2022-05-02 06:19:10|35955.3|35935.3|35958.3|35938.3|35958.3|35938.3|35954.3|35934.3|20
1651472360000|2022-05-02 06:19:20|35958.2|35938.2|35956.9|35936.9|35958.2|35938.2|35956|35936|15
1651472370000|2022-05-02 06:19:30|35957.1|35937.1|35954|35934|35957.1|35937.1|35953|35933|19
1651472380000|2022-05-02 06:19:40|35954.1|35934.1|35953.3|35933.3|35971.5|35935.1|35950.4|35913.7|18
1651472390000|2022-05-02 06:19:50|35954.1|35934.1|35949.4|35929.4|35955|35935|35946.1|35926.1|24
1651472400000|2022-05-02 06:20:00|35953.3|35933.3|35951.5|35931.5|35954.8|35934.8|35950.7|35930.7|24
1651472410000|2022-05-02 06:20:10|35952.2|35932.2|35949.7|35929.7|35952.3|35932.3|35949.3|35929.3|19
1651472420000|2022-05-02 06:20:20|35949.1|35929.1|35947.5|35927.5|35962.6|35929.5|35946.2|35904.6|21
1651472430000|2022-05-02 06:20:30|35947.7|35927.7|35951.8|35931.8|35954.3|35934.3|35947.5|35927.5|29
1651472440000|2022-05-02 06:20:40|35951.3|35931.3|35950.4|35930.4|35952.7|35932.7|35949.3|35929.3|14
1651472450000|2022-05-02 06:20:50|35952.3|35932.3|35955.2|35935.2|35955.2|35935.2|35951.5|35931.5|23
1651472460000|2022-05-02 06:21:00|35955.1|35935.1|35951.4|35931.4|35957.9|35937.9|35951.4|35931.4|24
1651472470000|2022-05-02 06:21:10|35950.3|35930.3|35951.1|35931.1|35955|35935|35948.2|35928.2|23
1651472480000|2022-05-02 06:21:20|35952.5|35932.5|35959.9|35909.9|35965.2|35932.6|35945.1|35906.2|23
1651472490000|2022-05-02 06:21:30|35961.6|35911.6|35960.3|35910.3|35965.3|35913.9|35959.9|35908.9|22
1651472500000|2022-05-02 06:21:40|35960.9|35910.9|35964.5|35914.5|35964.5|35914.5|35960.3|35910.3|17
1651472510000|2022-05-02 06:21:50|35963.9|35913.9|35967.1|35917.1|35967.3|35917.3|35963.2|35913.2|26
1651472520000|2022-05-02 06:22:00|35966.8|35916.8|35953.7|35933.7|35966.8|35934.3|35953.7|35913.5|29
1651472530000|2022-05-02 06:22:10|35952.9|35932.9|35967.5|35917.5|35968.8|35932.9|35948.5|35908.5|19
1651472540000|2022-05-02 06:22:20|35967.6|35917.6|35968.6|35918.6|35969.6|35919.5|35966.4|35913.2|26
1651472550000|2022-05-02 06:22:30|35968.2|35918.2|35967.9|35917.9|35968.5|35918.5|35966.7|35916.7|16
1651472560000|2022-05-02 06:22:40|35968|35918|35968.5|35918.5|35969.6|35918.6|35964.4|35910.2|22
1651472570000|2022-05-02 06:22:50|35968.4|35918.4|35950.5|35930.5|35968.6|35930.7|35950.2|35915|18
1651472580000|2022-05-02 06:23:00|35952.1|35932.1|35951.8|35931.8|35952.3|35932.3|35950.6|35930.6|12
1651472590000|2022-05-02 06:23:10|35951.5|35931.5|35953.5|35933.5|35954.2|35934.2|35951.5|35931.5|12
1651472600000|2022-05-02 06:23:20|35955.1|35935.1|35966.7|35916.7|35969.9|35935.3|35952.5|35912.7|15
1651472610000|2022-05-02 06:23:30|35966.9|35916.9|35956.1|35936.1|35970.2|35937.1|35952.9|35911.6|14
1651472620000|2022-05-02 06:23:40|35955|35935|35963.2|35913.2|35966.5|35935.4|35951.1|35909.8|23
1651472630000|2022-05-02 06:23:50|35962.6|35912.6|35949.1|35929.1|35963.3|35929.7|35949.1|35911.9|11
1651472640000|2022-05-02 06:24:00|35949.7|35929.7|35946.3|35926.3|35950.5|35930.5|35945.5|35925.5|18
1651472650000|2022-05-02 06:24:10|35947.2|35927.2|35950.4|35930.4|35952.2|35932.2|35947.2|35927.2|13
1651472660000|2022-05-02 06:24:20|35950.1|35930.1|35966.2|35916.2|35970.4|35932.4|35947.9|35906.7|21
1651472670000|2022-05-02 06:24:30|35966.1|35916.1|35966.7|35916.7|35967.9|35917.8|35964.6|35909.3|15
1651472680000|2022-05-02 06:24:40|35966.9|35916.9|35969.1|35909|35969.8|35916.9|35966.9|35907.3|13
1651472690000|2022-05-02 06:24:50|35969.2|35909.6|35971.3|35906.3|35974|35918.7|35968.6|35905.8|19
1651472700000|2022-05-02 06:25:00|35979.7|35903.8|35969.3|35919.3|35980.9|35922.1|35969.3|35903.8|24
1651472710000|2022-05-02 06:25:10|35969.1|35919.1|35971.4|35913.1|35976.3|35919.3|35968.7|35908.2|16
1651472720000|2022-05-02 06:25:20|35972.7|35911.6|35977.2|35900.1|35977.2|35913.5|35971.3|35900.1|16
1651472730000|2022-05-02 06:25:30|35973.1|35905.9|35968|35908.5|35974.9|35908.5|35966.5|35904.5|12
1651472740000|2022-05-02 06:25:40|35968.1|35909|35955.6|35935.6|35971.5|35936.1|35955.6|35909|15
1651472750000|2022-05-02 06:25:50|35955.8|35935.8|35971.2|35915|35971.2|35937.2|35953.6|35915|15
1651472760000|2022-05-02 06:26:00|35969.2|35919.2|35966.5|35916.5|35971.9|35919.2|35966.5|35915.3|16
1651472770000|2022-05-02 06:26:10|35966.6|35916.6|35951.6|35931.6|35968|35931.6|35951.6|35916.2|18
1651472780000|2022-05-02 06:26:20|35965|35915|35955|35905|35967.2|35929.5|35944.4|35900|27
1651472790000|2022-05-02 06:26:30|35962.5|35898.9|35961.6|35903.1|35966|35907.6|35956.5|35893.5|21
1651472800000|2022-05-02 06:26:40|35961.7|35902.7|35960.1|35901.1|35961.7|35923.2|35941.2|35900.8|24
1651472810000|2022-05-02 06:26:50|35957|35901|35958.4|35908.4|35960|35908.6|35956.3|35901|13
1651472820000|2022-05-02 06:27:00|35966.5|35898.9|35966.6|35906.6|35967.2|35927.8|35946.5|35898.9|22
1651472830000|2022-05-02 06:27:10|35967.1|35906.5|35962.5|35902.6|35967.1|35912.3|35960.8|35902.6|21
1651472840000|2022-05-02 06:27:20|35958|35908|35963.2|35903.7|35967.7|35908.2|35956.8|35898.7|21
1651472850000|2022-05-02 06:27:30|35964.1|35903.3|35960.4|35910.4|35964.1|35911.9|35960.2|35903.3|20
1651472860000|2022-05-02 06:27:40|35959.8|35909.8|35957.7|35907.7|35960.4|35910.4|35956.9|35906.9|14
1651472870000|2022-05-02 06:27:50|35958.1|35908.1|35943.8|35923.8|35958.3|35923.8|35943.2|35905.9|13
1651472880000|2022-05-02 06:28:00|35942.8|35922.8|35966.6|35898.5|35966.6|35924.8|35942.8|35898.5|21
1651472890000|2022-05-02 06:28:10|35967.5|35897.9|35943.6|35923.6|35967.5|35923.6|35939|35896.4|10
1651472900000|2022-05-02 06:28:20|35943.3|35923.3|35954.9|35904.9|35956.4|35923.3|35938.5|35898.4|27
1651472910000|2022-05-02 06:28:30|35941.7|35921.7|35958.7|35902.3|35959.2|35922.4|35939|35900.4|19
1651472920000|2022-05-02 06:28:40|35958.4|35902.4|35939.9|35919.9|35958.9|35923.6|35939.9|35901.2|16
1651472930000|2022-05-02 06:28:50|35939.4|35919.4|35940.1|35920.1|35941.4|35921.4|35939.4|35919.4|13
1651472940000|2022-05-02 06:29:00|35940.3|35920.3|35959.8|35909.8|35963.4|35923.3|35940.3|35903.3|19
1651472950000|2022-05-02 06:29:10|35942.7|35922.7|35945|35925|35945|35925|35941.6|35921.6|21
1651472960000|2022-05-02 06:29:20|35945.1|35925.1|35944.5|35924.5|35945.1|35925.1|35943.7|35923.7|15
1651472970000|2022-05-02 06:29:30|35944.6|35924.6|35944.5|35924.5|35945.4|35925.4|35943.6|35923.6|17
1651472980000|2022-05-02 06:29:40|35943.5|35923.5|35958.4|35908.4|35959.4|35923.5|35941.4|35901.3|18
1651472990000|2022-05-02 06:29:50|35958.7|35908.7|35958.2|35908.2|35961.1|35924.8|35944.8|35903.7|20
1651473000000|2022-05-02 06:30:00|35959.5|35909.5|35958.6|35908.6|35966.6|35910.1|35957.9|35900|29
1651473010000|2022-05-02 06:30:10|35958.8|35908.8|35943.9|35923.9|35959.4|35927.3|35943.8|35908.4|14
1651473020000|2022-05-02 06:30:20|35943.3|35923.3|35945.9|35925.9|35946.3|35926.3|35943.3|35923.3|19
1651473030000|2022-05-02 06:30:30|35946.3|35926.3|35942.6|35922.6|35947.2|35927.2|35940.2|35920.2|14
1651473040000|2022-05-02 06:30:40|35946|35926|35945.3|35925.3|35946|35926|35940.4|35920.4|19
1651473050000|2022-05-02 06:30:50|35945|35925|35946.1|35926.1|35946.1|35926.1|35943.4|35923.4|16
1651473060000|2022-05-02 06:31:00|35946.3|35926.3|35962.3|35905.2|35967.1|35928.2|35943|35901.7|25
1651473070000|2022-05-02 06:31:10|35959.4|35909.4|35957.7|35907.7|35962.3|35922.7|35942.4|35898|26
1651473080000|2022-05-02 06:31:20|35957.3|35907.3|35958.3|35901.8|35958.4|35922.7|35940.2|35901.8|17
1651473090000|2022-05-02 06:31:30|35955.8|35905.8|35957.3|35907.3|35958.5|35908.5|35955.8|35901.6|14
1651473100000|2022-05-02 06:31:40|35957.6|35907.6|35961.2|35902.5|35961.2|35907.6|35956.1|35902.1|14
1651473110000|2022-05-02 06:31:50|35961.9|35901.8|35944|35924|35966.7|35925.7|35944|35901.8|25
1651473120000|2022-05-02 06:32:00|35944.7|35924.7|35957.9|35907.9|35961|35924.7|35941|35898.6|20
1651473130000|2022-05-02 06:32:10|35958.7|35908.7|35957.4|35907.4|35961.2|35909.2|35957.4|35905|13
1651473140000|2022-05-02 06:32:20|35956.9|35906.9|35956.8|35906.8|35960.3|35923.7|35939.8|35894.7|24
1651473150000|2022-05-02 06:32:30|35957.2|35907.2|35942.7|35922.7|35958.1|35923.5|35942.3|35906.6|22
1651473160000|2022-05-02 06:32:40|35943.4|35923.4|35946.5|35926.5|35946.7|35926.7|35942.9|35922.9|25
1651473170000|2022-05-02 06:32:50|35946|35926|35946.4|35926.4|35947.3|35927.3|35944|35924|26
1651473180000|2022-05-02 06:33:00|35946.3|35926.3|35945.4|35925.4|35946.4|35926.4|35944.7|35924.7|26
1651473190000|2022-05-02 06:33:10|35945.6|35925.6|35946.7|35926.7|35948.2|35928.2|35945.6|35925.6|21
1651473200000|2022-05-02 06:33:20|35947.2|35927.2|35948.5|35928.5|35949.3|35929.3|35947.2|35927.2|12
1651473210000|2022-05-02 06:33:30|35949.2|35929.2|35948|35928|35949.6|35929.6|35947.4|35927.4|18
1651473220000|2022-05-02 06:33:40|35948.3|35928.3|35949.2|35929.2|35950.4|35930.4|35947.4|35927.4|22
1651473230000|2022-05-02 06:33:50|35948.1|35928.1|35949.5|35929.5|35949.7|35929.7|35947.9|35927.9|10
1651473240000|2022-05-02 06:34:00|35949.6|35929.6|35946.7|35926.7|35949.6|35929.6|35945.1|35925.1|22
1651473250000|2022-05-02 06:34:10|35946.5|35926.5|35957.4|35907.4|35966.4|35929.8|35943.3|35894.7|23
1651473260000|2022-05-02 06:34:20|35960.8|35910.8|35943|35923|35960.8|35927.4|35942.5|35910.8|16
1651473270000|2022-05-02 06:34:30|35942.4|35922.4|35944.5|35924.5|35945.5|35925.5|35942.3|35922.3|18
1651473280000|2022-05-02 06:34:40|35944.4|35924.4|35951.6|35931.6|35952.4|35932.4|35944.3|35924.3|26
1651473290000|2022-05-02 06:34:50|35951.2|35931.2|35997.2|35912.9|36015.7|35932|35949.4|35895.2|32
1651473300000|2022-05-02 06:35:00|35997.8|35914|35993.6|35922.5|35998.3|35922.5|35990.2|35913.1|23
1651473310000|2022-05-02 06:35:10|35994.6|35921.6|36002.6|35926.8|36004|35929.6|35992.4|35919.8|17
1651473320000|2022-05-02 06:35:20|36001|35926.9|35999.1|35928.9|36002.3|35939.9|35997.8|35922.9|22
1651473330000|2022-05-02 06:35:30|35999.2|35932|36001.6|35924.3|36003.9|35936.7|35997|35921.5|23
1651473340000|2022-05-02 06:35:40|36002.1|35922.4|36005.3|35933.6|36008.9|35935.4|35999.6|35921.2|22
1651473350000|2022-05-02 06:35:50|36005.7|35932.5|36008.5|35934.4|36012.1|35937.1|36005.7|35926.7|22
1651473360000|2022-05-02 06:36:00|36008|35934.5|36006.6|35930.3|36009.8|35934.5|36006.6|35929.3|20
1651473370000|2022-05-02 06:36:10|36006.8|35930.4|36005.3|35929|36006.8|35933.3|36005.3|35929|11
1651473380000|2022-05-02 06:36:20|36005.1|35928.8|36006.2|35928|36006.3|35933.7|36004.3|35925.3|14
1651473390000|2022-05-02 06:36:30|36005.4|35928.5|36004.9|35926.5|36007.2|35928.5|36004.8|35923.8|19
1651473400000|2022-05-02 06:36:40|36004.7|35927.8|36002.7|35941.8|36005.2|35941.8|36002.1|35927.8|13
1651473410000|2022-05-02 06:36:50|36005.7|35935.8|36007.6|35928.1|36008.9|35935.8|36005.2|35926.7|21
1651473420000|2022-05-02 06:37:00|36008.9|35927.1|36007.3|35928.6|36008.9|35931.9|36006.8|35927.1|13
1651473430000|2022-05-02 06:37:10|36006.4|35936.9|36006|35935.7|36007.1|35936.9|36005.7|35933.3|17
1651473440000|2022-05-02 06:37:20|36005.3|35933.3|36003.5|35925.4|36006.7|35936|35999.7|35921.6|14
1651473450000|2022-05-02 06:37:30|36002.5|35930.2|36003.9|35925.5|36005.4|35933.4|36002.5|35925.1|8
1651473460000|2022-05-02 06:37:40|36004.1|35926.5|36004.2|35926.5|36004.6|35928.1|36003.8|35924.1|9
1651473470000|2022-05-02 06:37:50|36004.3|35929.3|36000.1|35924.7|36008.5|35931.1|35998.6|35922.5|20
1651473480000|2022-05-02 06:38:00|35999.9|35924.1|35993.4|35925.8|36009.6|35928.7|35993.1|35919.5|17
1651473490000|2022-05-02 06:38:10|35993.6|35923.9|35993.2|35926.3|35993.9|35926.3|35992.1|35923.9|11
1651473500000|2022-05-02 06:38:20|35993.1|35926|35996.2|35923.9|35996.7|35926|35992.8|35919.9|14
1651473510000|2022-05-02 06:38:30|35995.9|35923.2|35992.9|35922|35996.3|35924.7|35990.3|35921.7|14
1651473520000|2022-05-02 06:38:40|35991.6|35923.4|35991.7|35925.3|35993|35925.6|35991.6|35922.5|8
1651473530000|2022-05-02 06:38:50|35991.6|35925.7|35992.9|35921.8|35994.6|35925.7|35984.7|35910.7|27
1651473540000|2022-05-02 06:39:00|35992|35923.6|35991.4|35925.9|36014.3|35927|35989|35915.5|28
1651473550000|2022-05-02 06:39:10|35991.5|35926.4|35989.8|35926.9|35994.7|35927.5|35989.8|35923.3|18
1651473560000|2022-05-02 06:39:20|35989.7|35926.8|35993.8|35925.6|35994|35926.8|35989.6|35923.1|22
1651473570000|2022-05-02 06:39:30|35995.3|35924.4|35991.2|35930|35997.3|35930.6|35988.1|35921.4|22
1651473580000|2022-05-02 06:39:40|35992.8|35926.4|35996.9|35928.1|35996.9|35936|35986|35926.4|16
1651473590000|2022-05-02 06:39:50|35996.2|35930|35989.6|35927.7|35996.6|35933.2|35988.2|35926.3|23
1651473600000|2022-05-02 06:40:00|35993.8|35924.1|35989.7|35930.4|35997.1|35935.8|35985.8|35920.8|20
1651473610000|2022-05-02 06:40:10|35989.5|35931.3|35990.9|35929.6|35993.2|35935.7|35984.6|35928.4|18
1651473620000|2022-05-02 06:40:20|35991.4|35930.3|35990.7|35926.8|35992|35930.8|35986.3|35922.6|23
1651473630000|2022-05-02 06:40:30|35991.8|35925.6|35986.6|35926.4|35991.8|35927.7|35984.1|35923|20
1651473640000|2022-05-02 06:40:40|35986.7|35922.9|35986.8|35922.5|35988.5|35926.7|35985.3|35922.3|20
1651473650000|2022-05-02 06:40:50|35986.1|35924.6|35980.1|35923.5|35986.1|35926.5|35976.5|35920.3|22
1651473660000|2022-05-02 06:41:00|35979.7|35923.2|35985.7|35918.6|35986.4|35924.1|35979.7|35916.2|30
1651473670000|2022-05-02 06:41:10|35975.3|35925.3|35983.5|35923.9|35989.5|35944.4|35963.7|35911.3|24
1651473680000|2022-05-02 06:41:20|35983|35926.1|35985.5|35935.5|35989.8|35935.5|35981.1|35921.3|28
1651473690000|2022-05-02 06:41:30|35985.4|35935.4|35989.9|35933.5|35991.2|35952.4|35970.7|35932.1|24
1651473700000|2022-05-02 06:41:40|35990.4|35933.3|35970.8|35950.8|35990.4|35951.8|35970.8|35933.3|14
1651473710000|2022-05-02 06:41:50|35970.9|35950.9|35969.9|35949.9|35971.2|35951.2|35969.8|35949.8|11
1651473720000|2022-05-02 06:42:00|35970|35950|35975.8|35955.8|36003|35955.8|35970|35929.1|28
1651473730000|2022-05-02 06:42:10|35993.1|35933.9|35963|35943|35996.5|35956|35961.6|35924.1|33
1651473740000|2022-05-02 06:42:20|35962.9|35942.9|35976.4|35919.1|35978.2|35945.1|35958.1|35916.5|22
1651473750000|2022-05-02 06:42:30|35973|35923|35972|35922|35976.4|35939|35959|35919.1|11
1651473760000|2022-05-02 06:42:40|35971.9|35921.9|35955.8|35935.8|35977.6|35935.9|35955.6|35917.4|17
1651473770000|2022-05-02 06:42:50|35956.3|35936.3|35969.8|35919.8|35974.9|35937|35954|35915.1|19
1651473780000|2022-05-02 06:43:00|35969.7|35919.7|35953.4|35933.4|35976.7|35936.2|35953.1|35906.7|23
1651473790000|2022-05-02 06:43:10|35971|35914|35952.4|35932.4|35971.5|35936.3|35950.9|35913.4|26
1651473800000|2022-05-02 06:43:20|35952.8|35932.8|35955.2|35935.2|35957.3|35937.3|35952.8|35932.8|22
1651473810000|2022-05-02 06:43:30|35953.9|35933.9|35954.6|35934.6|35955.4|35935.4|35952.1|35932.1|18
1651473820000|2022-05-02 06:43:40|35954.3|35934.3|35954|35934|35956.1|35936.1|35952.2|35932.2|17
1651473830000|2022-05-02 06:43:50|35954.7|35934.7|35953.2|35933.2|35954.7|35934.7|35952|35932|14
1651473840000|2022-05-02 06:44:00|35953.1|35933.1|35944.3|35924.3|35963.9|35935.4|35943.7|35903.8|31
1651473850000|2022-05-02 06:44:10|35944.9|35924.9|35965.8|35903.3|35969.9|35925|35944.9|35900.8|23
1651473860000|2022-05-02 06:44:20|35966.1|35903.5|35959.2|35901.4|35968|35904.3|35959.2|35899.9|23
1651473870000|2022-05-02 06:44:30|35961.2|35901|35958.9|35888.8|35966.4|35901.1|35954.2|35886.3|34
1651473880000|2022-05-02 06:44:40|35959.8|35898.7|35961|35884.4|35961|35898.7|35956|35884.1|15
1651473890000|2022-05-02 06:44:50|35961.8|35884.9|35964.4|35889.2|35966.1|35894.8|35957.9|35884.9|24
1651473900000|2022-05-02 06:45:00|35962.8|35896|35962.5|35901.1|35965.8|35904.9|35961.7|35894.3|25
1651473910000|2022-05-02 06:45:10|35962.7|35900.8|35960.6|35900.3|35964.4|35902.6|35960.6|35900.3|12
1651473920000|2022-05-02 06:45:20|35963.2|35904.4|35963.8|35895.3|35964.1|35904.4|35962.8|35894.7|15
1651473930000|2022-05-02 06:45:30|35965.3|35899.1|35959.5|35898.5|35965.3|35908.8|35954.6|35898.5|18
1651473940000|2022-05-02 06:45:40|35956|35906|35954.8|35904.8|35956.5|35921.9|35937.8|35903.1|22
1651473950000|2022-05-02 06:45:50|35954.6|35904.6|35956.3|35906.3|35962.1|35906.7|35953.1|35900.2|29
1651473960000|2022-05-02 06:46:00|35956.6|35906.6|35957.1|35899.8|35957.1|35906.6|35952.9|35899.8|26
1651473970000|2022-05-02 06:46:10|35957|35899.9|35958.5|35896.3|35958.5|35901.7|35950.1|35896.3|19
1651473980000|2022-05-02 06:46:20|35959.9|35897.7|35954.8|35897.4|35959.9|35901|35949|35896.2|18
1651473990000|2022-05-02 06:46:30|35954.6|35897.5|35954.5|35890.8|35962.9|35898|35954.2|35880.3|17
1651474000000|2022-05-02 06:46:40|35950.7|35889.3|35964.7|35873.1|35964.8|35889.3|35950.7|35872.7|22
1651474010000|2022-05-02 06:46:50|35963.1|35876.4|35957.4|35885.8|35966.1|35885.8|35957.4|35872.6|24
1651474020000|2022-05-02 06:47:00|35954.3|35891.9|35954.9|35891.4|35957.1|35892.3|35953.9|35890|18
1651474030000|2022-05-02 06:47:10|35957.3|35890.6|35959.8|35885|35962.2|35890.6|35952.2|35885|20
1651474040000|2022-05-02 06:47:20|35950|35888|35955.5|35885.4|35958.5|35889.3|35950|35882.1|25
1651474050000|2022-05-02 06:47:30|35954.5|35885.9|35943.4|35880.2|35957.3|35887.2|35942.7|35880.2|25
1651474060000|2022-05-02 06:47:40|35947.5|35878.1|35951.9|35877.6|35956|35879.8|35942.4|35862.5|35
1651474070000|2022-05-02 06:47:50|35951.1|35871.6|35954.3|35875|35955|35877.5|35949|35864.2|33
1651474080000|2022-05-02 06:48:00|35954.5|35864.4|35951.6|35869.9|35954.5|35873.8|35945.8|35864.4|25
1651474090000|2022-05-02 06:48:10|35951.1|35869.6|35945.6|35880.6|35951.2|35880.6|35945|35869.6|13
1651474100000|2022-05-02 06:48:20|35945.3|35880.5|35945.7|35866.5|35947.2|35881|35941.4|35865.5|20
1651474110000|2022-05-02 06:48:30|35947.2|35866.8|35947.6|35864.4|35950.4|35868.5|35946.1|35863|15
1651474120000|2022-05-02 06:48:40|35946.7|35864.2|35945.1|35867.1|35949.2|35868.2|35943.7|35862.1|20
1651474130000|2022-05-02 06:48:50|35945|35867.5|35930.4|35880.4|35945.5|35880.4|35930.4|35866.5|21
1651474140000|2022-05-02 06:49:00|35930.3|35880.3|35933|35875.4|35933.9|35880.3|35928.9|35875.4|24
1651474150000|2022-05-02 06:49:10|35917|35897|35915.1|35895.1|35937|35898.5|35915.1|35872.7|25
1651474160000|2022-05-02 06:49:20|35915.3|35895.3|35942.8|35877.3|35950.5|35895.3|35915.3|35853.5|27
1651474170000|2022-05-02 06:49:30|35942.6|35873.9|35944.8|35872.1|35945.3|35874.8|35940.9|35862.5|23
1651474180000|2022-05-02 06:49:40|35945.3|35871.5|35940.1|35874.7|35946.3|35877|35939.3|35870.4|14
1651474190000|2022-05-02 06:49:50|35941.9|35873.6|35944.6|35869.9|35951.6|35885.3|35931|35861.2|24
1651474200000|2022-05-02 06:50:00|35946.6|35868.1|35937.2|35876.7|35947.2|35880.5|35937.2|35868.1|25
1651474210000|2022-05-02 06:50:10|35938.7|35875.5|35941|35875.5|35941.7|35878.7|35937.7|35875|21
1651474220000|2022-05-02 06:50:20|35940.9|35875.4|35935.5|35872.8|35941.6|35877.1|35935.5|35872.4|14
1651474230000|2022-05-02 06:50:30|35937|35874.8|35935.8|35877.3|35938.9|35878.6|35935.5|35871.9|19
1651474240000|2022-05-02 06:50:40|35949|35867.1|35932.9|35870.4|35949|35899.3|35915.4|35867.1|26
1651474250000|2022-05-02 06:50:50|35934|35868.1|35927.7|35877.7|35936.6|35877.7|35927.3|35866.8|27
1651474260000|2022-05-02 06:51:00|35928.5|35878.5|35935.9|35871.9|35937.9|35878.5|35928.5|35869.8|29
1651474270000|2022-05-02 06:51:10|35935.8|35874.8|35933.7|35873.4|35936.6|35875|35933.2|35869.4|22
1651474280000|2022-05-02 06:51:20|35934.2|35872.5|35929.3|35879.3|35934.2|35880.3|35928.9|35872.5|19
1651474290000|2022-05-02 06:51:30|35933.4|35875|35930.6|35880.6|35936.5|35880.7|35928.2|35874.3|18
1651474300000|2022-05-02 06:51:40|35930.8|35880.8|35928.5|35869.8|35935.7|35880.8|35923.9|35864|24
1651474310000|2022-05-02 06:51:50|35929|35870.9|35932.3|35869.5|35934.9|35875.6|35925.6|35867|17
1651474320000|2022-05-02 06:52:00|35933.8|35867|35932.3|35866|35934.3|35874.4|35923.2|35864.2|31
1651474330000|2022-05-02 06:52:10|35927.5|35867.9|35924.4|35865.2|35929.2|35870.9|35917.8|35862.6|32
1651474340000|2022-05-02 06:52:20|35925.4|35864.7|35925.8|35863|35928|35865.3|35924.9|35862.1|33
1651474350000|2022-05-02 06:52:30|35926|35862|35916|35866|35928.3|35866|35915.1|35856.6|31
1651474360000|2022-05-02 06:52:40|35915.2|35865.2|35916.1|35866.1|35923.8|35868.3|35915.2|35860.8|33
1651474370000|2022-05-02 06:52:50|35916.3|35866.3|35923.3|35864.7|35927|35868.8|35916.3|35858.8|29
1651474380000|2022-05-02 06:53:00|35922.5|35864.5|35917.7|35867.7|35926.5|35868.4|35916.8|35862.3|25
1651474390000|2022-05-02 06:53:10|35917.4|35867.4|35917|35867|35925.4|35867.5|35915.5|35863.7|23
1651474400000|2022-05-02 06:53:20|35915.6|35865.6|35921.8|35862|35924.2|35880.9|35900.7|35859.1|32
1651474410000|2022-05-02 06:53:30|35916|35866|35920.7|35860.4|35921.2|35866.1|35914.9|35860|22
1651474420000|2022-05-02 06:53:40|35920.8|35861.1|35897.8|35847.8|35921.2|35877.1|35896.3|35840|26
1651474430000|2022-05-02 06:53:50|35904.3|35838.8|35900.9|35841|35914|35842.3|35899.2|35833.8|34
1651474440000|2022-05-02 06:54:00|35900.2|35840.8|35907.1|35838.2|35907.1|35843.6|35893.6|35838.2|26
1651474450000|2022-05-02 06:54:10|35909.1|35837.3|35910.2|35837.4|35910.9|35840.7|35906.3|35836.8|22
1651474460000|2022-05-02 06:54:20|35895.5|35837.2|35910.3|35819.1|35910.7|35839.7|35889.7|35819.1|27
1651474470000|2022-05-02 06:54:30|35912.2|35819.9|35913.1|35820.8|35913.2|35831.1|35901.5|35819.9|20
1651474480000|2022-05-02 06:54:40|35912.3|35822.7|35904.3|35824.5|35914.4|35827|35902.5|35818.8|24
1651474490000|2022-05-02 06:54:50|35903.3|35826|35895.3|35833.2|35907.8|35833.2|35894.2|35822.7|13
1651474500000|2022-05-02 06:55:00|35889.1|35830.7|35899.9|35833.3|35899.9|35853.7|35873.7|35829.6|29
1651474510000|2022-05-02 06:55:10|35899.5|35832.7|35897.7|35832.7|35899.8|35835.1|35897.2|35831|14
1651474520000|2022-05-02 06:55:20|35898.7|35832.8|35888.9|35831|35898.7|35837.2|35887.2|35831|19
1651474530000|2022-05-02 06:55:30|35889|35830.9|35901.5|35814.9|35914.1|35831.1|35888.3|35807.8|34
1651474540000|2022-05-02 06:55:40|35903.5|35812.8|35909|35822.5|35915|35827.2|35895.2|35812.8|25
1651474550000|2022-05-02 06:55:50|35902.7|35827.5|35909.7|35817.9|35909.9|35827.5|35901.7|35817.9|24
1651474560000|2022-05-02 06:56:00|35909|35818.3|35906|35828|35909.9|35828.9|35898.4|35817.2|20
1651474570000|2022-05-02 06:56:10|35914.5|35819.8|35907|35825.9|35920.8|35834.3|35900.1|35815.9|24
1651474580000|2022-05-02 06:56:20|35908|35824.8|35909.8|35825.7|35911.7|35827.6|35904.1|35824.4|17
1651474590000|2022-05-02 06:56:30|35907.9|35825.8|35902|35829|35908.5|35830.5|35900.8|35825.8|17
1651474600000|2022-05-02 06:56:40|35888.9|35838.9|35896.3|35837.2|35897.9|35839.2|35888|35834.8|18
1651474610000|2022-05-02 06:56:50|35896.5|35837|35896.2|35835.8|35897.9|35837.4|35895.9|35835.5|9
1651474620000|2022-05-02 06:57:00|35905|35826|35901.1|35829.1|35906.8|35831.9|35892.1|35820.9|23
1651474630000|2022-05-02 06:57:10|35899.6|35826.3|35911.1|35830.5|35913.4|35833.4|35896.9|35825.9|31
1651474640000|2022-05-02 06:57:20|35911.4|35830.6|35900.6|35830.7|35912.4|35837|35900.6|35828.4|33
1651474650000|2022-05-02 06:57:30|35900.8|35830.6|35892.4|35829.1|35904.1|35841.4|35888.9|35829.1|34
1651474660000|2022-05-02 06:57:40|35890.9|35829.8|35886|35802.9|35902.1|35829.8|35877.4|35789.4|38
1651474670000|2022-05-02 06:57:50|35885.9|35805|35867.6|35792.6|35895.7|35807.5|35865|35783.2|40
1651474680000|2022-05-02 06:58:00|35867.8|35793.2|35859.4|35768.8|35893.4|35804.1|35855|35761.1|40
1651474690000|2022-05-02 06:58:10|35857.3|35782.8|35829.6|35741.1|35877.4|35782.8|35822.6|35723.3|39
1651474700000|2022-05-02 06:58:20|35827.4|35744.4|35840.7|35742|35840.7|35754.4|35805.8|35717.3|40
1651474710000|2022-05-02 06:58:30|35840.2|35745.4|35843.1|35732.8|35850.6|35745.4|35836.7|35725.7|38
1651474720000|2022-05-02 06:58:40|35844.4|35727.2|35843.8|35725.3|35844.4|35737|35830|35717.8|39
1651474730000|2022-05-02 06:58:50|35843.2|35723.2|35841|35738.9|35844.8|35738.9|35839|35719|37
1651474740000|2022-05-02 06:59:00|35838.3|35735.5|35892.8|35777.6|35902|35789.6|35833.2|35727.1|40
1651474750000|2022-05-02 06:59:10|35892.6|35779.2|35884.8|35764.8|35895.5|35780.5|35880.8|35764.7|38
1651474760000|2022-05-02 06:59:20|35884.6|35764.6|35897.5|35777.5|35900.6|35780.6|35884.6|35764.6|40
1651474770000|2022-05-02 06:59:30|35901.8|35781.8|35926.1|35817.6|35939.1|35839.4|35898.3|35778.3|39
1651474780000|2022-05-02 06:59:40|35951.7|35835|35938.2|35818.2|35951.7|35835|35932.8|35812.8|35
1651474790000|2022-05-02 06:59:50|35937.6|35817.6|35966.6|35846.6|35968.8|35848.8|35937.6|35817.6|37
1651474800000|2022-05-02 07:00:00|35969.4|35849.4|35925.8|35815|35977.7|35857.7|35923.4|35815|39
1651474810000|2022-05-02 07:00:10|35925.1|35814|35910.8|35796.7|35930.3|35814|35904.7|35796.7|39
1651474820000|2022-05-02 07:00:20|35908|35798.7|35871.1|35792.2|35915|35802|35866.7|35790.8|40
1651474830000|2022-05-02 07:00:30|35861.7|35793.5|35868.7|35798.9|35878.2|35804.9|35861.7|35792.4|40
1651474840000|2022-05-02 07:00:40|35866.7|35798.7|35861.3|35793.4|35875.2|35806.1|35857.6|35790.9|39
1651474850000|2022-05-02 07:00:50|35861.6|35793.5|35861.3|35799.5|35868.7|35805|35853.1|35789.1|40
1651474860000|2022-05-02 07:01:00|35861.8|35799.8|35845.7|35795.7|35865.6|35801.9|35845.7|35793.1|40
1651474870000|2022-05-02 07:01:10|35849.5|35792.9|35845.1|35787.7|35849.5|35794.7|35840.6|35786.9|37
1651474880000|2022-05-02 07:01:20|35847|35789|35853.5|35803.5|35867.3|35809.4|35846.7|35789|38
1651474890000|2022-05-02 07:01:30|35858.8|35798.1|35828.8|35808.8|35858.8|35813.1|35828.8|35789.8|39
1651474900000|2022-05-02 07:01:40|35830.6|35810.6|35816.4|35796.4|35831.8|35811.8|35816.4|35796.4|39
1651474910000|2022-05-02 07:01:50|35815.5|35795.5|35825.4|35805.4|35839.8|35814.8|35815.5|35789.8|39
1651474920000|2022-05-02 07:02:00|35823.5|35803.5|35822.5|35802.5|35838.5|35805.6|35810.6|35776.8|39
1651474930000|2022-05-02 07:02:10|35821|35801|35803.4|35783.4|35831.2|35801.2|35803.4|35777.5|40
1651474940000|2022-05-02 07:02:20|35801.5|35781.5|35802.4|35782.4|35808.2|35788.2|35790.1|35770.1|37
1651474950000|2022-05-02 07:02:30|35804.5|35784.5|35818.1|35798.1|35822.2|35802.2|35802.5|35782.5|34
1651474960000|2022-05-02 07:02:40|35818|35798|35825.6|35805.6|35825.6|35805.6|35816.4|35796.4|31
1651474970000|2022-05-02 07:02:50|35825.9|35805.9|35825.8|35805.8|35826.6|35806.6|35822.3|35802.3|30
1651474980000|2022-05-02 07:03:00|35825.5|35805.5|35836.5|35816.5|35837|35817|35825.3|35805.3|35
1651474990000|2022-05-02 07:03:10|35836.3|35816.3|35835.2|35815.2|35841.1|35821.1|35835.2|35815.2|35
1651475000000|2022-05-02 07:03:20|35835.3|35815.3|35836.6|35816.6|35836.6|35816.6|35831.8|35811.8|30
1651475010000|2022-05-02 07:03:30|35836.7|35816.7|35832.2|35812.2|35837.7|35817.7|35832.2|35812.2|28
1651475020000|2022-05-02 07:03:40|35832.6|35812.6|35840.5|35820.5|35841|35821|35830.7|35810.7|34
1651475030000|2022-05-02 07:03:50|35839.5|35819.5|35841|35821|35841.3|35821.3|35832.1|35812.1|34
1651475040000|2022-05-02 07:04:00|35840.7|35820.7|35839.9|35819.9|35845.9|35825.9|35836.7|35816.7|32
1651475050000|2022-05-02 07:04:10|35839.6|35819.6|35839.5|35819.5|35840.6|35820.6|35834.3|35814.3|33
1651475060000|2022-05-02 07:04:20|35839.6|35819.6|35837.5|35817.5|35839.6|35819.6|35834.8|35814.8|24
1651475070000|2022-05-02 07:04:30|35837.3|35817.3|35836.6|35816.6|35837.3|35817.3|35831.5|35811.5|26
1651475080000|2022-05-02 07:04:40|35836.8|35816.8|35840.1|35820.1|35842|35822|35836.3|35816.3|30
1651475090000|2022-05-02 07:04:50|35840.4|35820.4|35839.1|35819.1|35843.2|35823.2|35839.1|35819.1|36
1651475100000|2022-05-02 07:05:00|35838.9|35818.9|35839.7|35819.7|35839.7|35819.7|35834.8|35814.8|27
1651475110000|2022-05-02 07:05:10|35839.6|35819.6|35847.4|35827.4|35847.4|35827.4|35838.2|35818.2|25
1651475120000|2022-05-02 07:05:20|35847.5|35827.5|35844.9|35824.9|35852.4|35832.4|35844.4|35824.4|35
1651475130000|2022-05-02 07:05:30|35844.7|35824.7|35840.6|35820.6|35844.8|35824.8|35837.1|35817.1|32
1651475140000|2022-05-02 07:05:40|35840.4|35820.4|35834.3|35814.3|35840.4|35820.4|35832.4|35812.4|34
1651475150000|2022-05-02 07:05:50|35832.3|35812.3|35828.3|35808.3|35835.9|35815.9|35828.3|35808.3|26
1651475160000|2022-05-02 07:06:00|35829.7|35809.7|35831.8|35811.8|35833|35813|35826.3|35806.3|36
1651475170000|2022-05-02 07:06:10|35832.7|35812.7|35839.1|35819.1|35841.1|35821.1|35830.8|35810.8|25
1651475180000|2022-05-02 07:06:20|35839.4|35819.4|35837.1|35817.1|35839.4|35819.4|35834.8|35814.8|26
1651475190000|2022-05-02 07:06:30|35836|35816|35831.7|35811.7|35837|35817|35828.8|35808.8|34
1651475200000|2022-05-02 07:06:40|35831.9|35811.9|35828.7|35808.7|35831.9|35811.9|35824.6|35804.6|30
1651475210000|2022-05-02 07:06:50|35828.9|35808.9|35829.9|35809.9|35830.4|35810.4|35828.6|35808.6|26
1651475220000|2022-05-02 07:07:00|35829.7|35809.7|35833.5|35813.5|35834.5|35814.5|35829.7|35809.7|21
1651475230000|2022-05-02 07:07:10|35831.1|35811.1|35835.5|35815.5|35836.1|35816.1|35830.6|35810.6|28
1651475240000|2022-05-02 07:07:20|35835.9|35815.9|35831.2|35811.2|35836.2|35816.2|35831.1|35811.1|19
1651475250000|2022-05-02 07:07:30|35831.7|35811.7|35826.3|35806.3|35832.4|35812.4|35825.8|35805.8|18
1651475260000|2022-05-02 07:07:40|35827.1|35807.1|35823.2|35803.2|35828.1|35808.1|35822.2|35802.2|22
1651475270000|2022-05-02 07:07:50|35825.7|35805.7|35821.9|35801.9|35828.7|35808.7|35819.6|35799.6|28
1651475280000|2022-05-02 07:08:00|35823|35803|35828.8|35808.8|35830.3|35810.3|35823|35803|30
1651475290000|2022-05-02 07:08:10|35828.7|35808.7|35825.6|35805.6|35830|35810|35824.9|35804.9|19
1651475300000|2022-05-02 07:08:20|35825.9|35805.9|35825|35805|35825.9|35805.9|35821.9|35801.9|21
1651475310000|2022-05-02 07:08:30|35825.3|35805.3|35818|35798|35825.6|35805.6|35817.7|35797.7|25
1651475320000|2022-05-02 07:08:40|35819.8|35799.8|35819.3|35799.3|35820.1|35800.1|35817.9|35797.9|17
1651475330000|2022-05-02 07:08:50|35819.9|35799.9|35818.1|35798.1|35820.1|35800.1|35816.2|35796.2|21
1651475340000|2022-05-02 07:09:00|35818|35798|35818|35798|35818.3|35798.3|35814.4|35794.4|20
1651475350000|2022-05-02 07:09:10|35818.5|35798.5|35817.2|35797.2|35818.5|35798.5|35816.5|35796.5|14
1651475360000|2022-05-02 07:09:20|35817.5|35797.5|35817.3|35797.3|35818.6|35798.6|35814.1|35794.1|25
1651475370000|2022-05-02 07:09:30|35817.2|35797.2|35817.5|35797.5|35819.2|35799.2|35813.7|35793.7|28
1651475380000|2022-05-02 07:09:40|35818|35798|35817.7|35797.7|35819.2|35799.2|35816.1|35796.1|27
1651475390000|2022-05-02 07:09:50|35817.6|35797.6|35813.8|35793.8|35817.6|35797.6|35812.6|35792.6|24
1651475400000|2022-05-02 07:10:00|35814.3|35794.3|35813.7|35793.7|35816.8|35796.8|35812.9|35792.9|26
1651475410000|2022-05-02 07:10:10|35813.6|35793.6|35823.3|35803.3|35824.4|35804.4|35813.3|35793.3|24
1651475420000|2022-05-02 07:10:20|35822|35802|35822.3|35802.3|35824.1|35804.1|35819.9|35799.9|25
1651475430000|2022-05-02 07:10:30|35821.9|35801.9|35822.4|35802.4|35824.9|35804.9|35813.8|35793.8|32
1651475440000|2022-05-02 07:10:40|35822.1|35802.1|35827.7|35807.7|35827.7|35807.7|35821.4|35801.4|26
1651475450000|2022-05-02 07:10:50|35824|35804|35831.1|35811.1|35833.4|35813.4|35823.5|35803.5|35
1651475460000|2022-05-02 07:11:00|35831|35811|35831.9|35811.9|35833.9|35813.9|35825.8|35805.8|31
1651475470000|2022-05-02 07:11:10|35833.3|35813.3|35829.7|35809.7|35833.3|35813.3|35828.6|35808.6|27
1651475480000|2022-05-02 07:11:20|35828|35808|35834.6|35814.6|35837.9|35817.9|35827.8|35807.8|27
1651475490000|2022-05-02 07:11:30|35836.1|35816.1|35823.1|35803.1|35836.1|35816.1|35820.9|35800.9|32
1651475500000|2022-05-02 07:11:40|35822.9|35802.9|35823.3|35803.3|35825.2|35805.2|35821.8|35801.8|24
1651475510000|2022-05-02 07:11:50|35823.1|35803.1|35818.9|35798.9|35823.9|35803.9|35818.7|35798.7|18
1651475520000|2022-05-02 07:12:00|35819|35799|35813.9|35793.9|35819.3|35799.3|35813.5|35793.5|26
1651475530000|2022-05-02 07:12:10|35814.9|35794.9|35813.2|35793.2|35817.1|35797.1|35812.1|35792.1|27
1651475540000|2022-05-02 07:12:20|35813.6|35793.6|35813.2|35793.2|35813.6|35793.6|35800.5|35780.5|28
1651475550000|2022-05-02 07:12:30|35812.6|35792.6|35811.4|35791.4|35813.8|35793.8|35808.5|35788.5|27
1651475560000|2022-05-02 07:12:40|35811|35791|35811.5|35791.5|35812.5|35792.5|35810.2|35790.2|17
1651475570000|2022-05-02 07:12:50|35811.3|35791.3|35812.2|35792.2|35813.1|35793.1|35810.8|35790.8|18
1651475580000|2022-05-02 07:13:00|35811.2|35791.2|35814.3|35794.3|35815.6|35795.6|35810.8|35790.8|21
1651475590000|2022-05-02 07:13:10|35813.5|35793.5|35815.1|35795.1|35816.2|35796.2|35813.4|35793.4|23
1651475600000|2022-05-02 07:13:20|35815.2|35795.2|35798.6|35778.6|35816.7|35796.7|35798.6|35778.6|32
1651475610000|2022-05-02 07:13:30|35800.4|35780.4|35802.8|35782.8|35807.8|35787.8|35798.4|35778.4|27
1651475620000|2022-05-02 07:13:40|35802.6|35782.6|35802.5|35782.5|35808.7|35788.7|35801.9|35781.9|32
1651475630000|2022-05-02 07:13:50|35800.8|35780.8|35800.7|35780.7|35802.8|35782.8|35799.4|35779.4|28
1651475640000|2022-05-02 07:14:00|35800.6|35780.6|35803|35783|35803.3|35783.3|35796.4|35776.4|20
1651475650000|2022-05-02 07:14:10|35801.1|35781.1|35798.6|35778.6|35801.1|35781.1|35796.8|35776.8|19
1651475660000|2022-05-02 07:14:20|35797.1|35777.1|35788.3|35768.3|35797.1|35777.1|35788.3|35768.3|29
1651475670000|2022-05-02 07:14:30|35793.7|35773.7|35796|35776|35796|35776|35789.6|35769.6|27
1651475680000|2022-05-02 07:14:40|35795.7|35775.7|35793|35773|35795.9|35775.9|35792.4|35772.4|25
1651475690000|2022-05-02 07:14:50|35792.7|35772.7|35793.5|35773.5|35793.8|35773.8|35792.7|35772.7|11
1651475700000|2022-05-02 07:15:00|35793.2|35773.2|35798.8|35778.8|35802|35782|35793.2|35773.2|29
1651475710000|2022-05-02 07:15:10|35799.1|35779.1|35798.6|35778.6|35799.8|35779.8|35798|35778|22
1651475720000|2022-05-02 07:15:20|35797.9|35777.9|35789.1|35769.1|35798|35778|35789.1|35769.1|28
1651475730000|2022-05-02 07:15:30|35790.3|35770.3|35790.4|35770.4|35792.4|35772.4|35789.4|35769.4|23
1651475740000|2022-05-02 07:15:40|35790.1|35770.1|35791.9|35771.9|35791.9|35771.9|35789.9|35769.9|17
1651475750000|2022-05-02 07:15:50|35791.8|35771.8|35793.1|35773.1|35794.4|35774.4|35791.3|35771.3|22
1651475760000|2022-05-02 07:16:00|35792.2|35772.2|35792.1|35772.1|35793.7|35773.7|35791|35771|25
1651475770000|2022-05-02 07:16:10|35792.6|35772.6|35794.7|35774.7|35798.3|35778.3|35790.9|35770.9|21
1651475780000|2022-05-02 07:16:20|35795.3|35775.3|35795.6|35775.6|35798.8|35778.8|35794.9|35774.9|20
1651475790000|2022-05-02 07:16:30|35795.4|35775.4|35795|35775|35796.7|35776.7|35790.7|35770.7|29
1651475800000|2022-05-02 07:16:40|35794.4|35774.4|35798.1|35778.1|35799.6|35779.6|35792.8|35772.8|32
1651475810000|2022-05-02 07:16:50|35797.7|35777.7|35797.6|35777.6|35798.6|35778.6|35796.3|35776.3|21
1651475820000|2022-05-02 07:17:00|35797.8|35777.8|35808|35788|35808.2|35788.2|35797.8|35777.8|23
1651475830000|2022-05-02 07:17:10|35808.1|35788.1|35812.9|35792.9|35814.9|35794.9|35807.6|35787.6|34
1651475840000|2022-05-02 07:17:20|35813.2|35793.2|35812.3|35792.3|35814.3|35794.3|35812.1|35792.1|22
1651475850000|2022-05-02 07:17:30|35812.2|35792.2|35812.8|35792.8|35814.4|35794.4|35809.6|35789.6|26
1651475860000|2022-05-02 07:17:40|35813.5|35793.5|35814.9|35794.9|35814.9|35794.9|35811.9|35791.9|22
1651475870000|2022-05-02 07:17:50|35814.5|35794.5|35812.4|35792.4|35815.3|35795.3|35809.1|35789.1|26
1651475880000|2022-05-02 07:18:00|35811.8|35791.8|35816.1|35796.1|35818.3|35798.3|35811.8|35791.8|27
1651475890000|2022-05-02 07:18:10|35815.6|35795.6|35818.8|35798.8|35822.2|35802.2|35814.8|35794.8|27
1651475900000|2022-05-02 07:18:20|35819.8|35799.8|35821.3|35801.3|35821.5|35801.5|35815.6|35795.6|28
1651475910000|2022-05-02 07:18:30|35821.2|35801.2|35823.3|35803.3|35824.9|35804.9|35819|35799|18
1651475920000|2022-05-02 07:18:40|35822.4|35802.4|35827.4|35807.4|35828.4|35808.4|35822.2|35802.2|31
1651475930000|2022-05-02 07:18:50|35826.9|35806.9|35827.1|35807.1|35828.6|35808.6|35826.1|35806.1|29
1651475940000|2022-05-02 07:19:00|35827|35807|35833.1|35813.1|35833.1|35813.1|35822.5|35802.5|29
1651475950000|2022-05-02 07:19:10|35833.2|35813.2|35871.9|35821.9|35873|35839.4|35831.5|35804.9|31
1651475960000|2022-05-02 07:19:20|35871.8|35821.8|35873.8|35817.2|35875.7|35825.3|35871.4|35814|30
1651475970000|2022-05-02 07:19:30|35874.1|35817.3|35873.2|35823.2|35875.2|35825.2|35871.5|35814.7|22
1651475980000|2022-05-02 07:19:40|35873.1|35823.1|35855.5|35835.5|35873.1|35835.5|35852.3|35820.8|23
1651475990000|2022-05-02 07:19:50|35855.7|35835.7|35853|35833|35859.8|35839.8|35852.1|35832.1|30
1651476000000|2022-05-02 07:20:00|35852.4|35832.4|35852.1|35832.1|35852.5|35832.5|35849.2|35829.2|29
1651476010000|2022-05-02 07:20:10|35852.2|35832.2|35849|35829|35852.7|35832.7|35849|35829|23
1651476020000|2022-05-02 07:20:20|35850.3|35830.3|35848.3|35828.3|35850.3|35830.3|35847.3|35827.3|18
1651476030000|2022-05-02 07:20:30|35846.9|35826.9|35845.4|35825.4|35847|35827|35843.4|35823.4|20
1651476040000|2022-05-02 07:20:40|35845.3|35825.3|35846.9|35826.9|35847.2|35827.2|35844.5|35824.5|30
1651476050000|2022-05-02 07:20:50|35847|35827|35851.2|35831.2|35867.4|35831.2|35847|35810|26
1651476060000|2022-05-02 07:21:00|35851.7|35831.7|35852.5|35832.5|35852.5|35832.5|35850|35830|14
1651476070000|2022-05-02 07:21:10|35852.4|35832.4|35853.4|35833.4|35853.8|35833.8|35850.5|35830.5|28
1651476080000|2022-05-02 07:21:20|35853.3|35833.3|35855.5|35835.5|35855.5|35835.5|35853.3|35833.3|17
1651476090000|2022-05-02 07:21:30|35855.8|35835.8|35857.8|35837.8|35859|35839|35855.3|35835.3|22
1651476100000|2022-05-02 07:21:40|35857.2|35837.2|35858.1|35838.1|35858.8|35838.8|35856.3|35836.3|24
1651476110000|2022-05-02 07:21:50|35857.8|35837.8|35860.2|35840.2|35862|35842|35852.9|35832.9|28
1651476120000|2022-05-02 07:22:00|35860.4|35840.4|35860.7|35840.7|35861.7|35841.7|35858.7|35838.7|32
1651476130000|2022-05-02 07:22:10|35860.8|35840.8|35860.1|35840.1|35861.7|35841.7|35859.2|35839.2|28
1651476140000|2022-05-02 07:22:20|35860|35840|35861|35841|35862.7|35842.7|35858.2|35838.2|25
1651476150000|2022-05-02 07:22:30|35862.2|35842.2|35863.6|35843.6|35863.9|35843.9|35860.4|35840.4|24
1651476160000|2022-05-02 07:22:40|35862.9|35842.9|35861.6|35841.6|35863.4|35843.4|35861.5|35841.5|30
1651476170000|2022-05-02 07:22:50|35861.5|35841.5|35861|35841|35862.4|35842.4|35860.5|35840.5|25
1651476180000|2022-05-02 07:23:00|35860.1|35840.1|35863.3|35843.3|35863.7|35843.7|35858.6|35838.6|25
1651476190000|2022-05-02 07:23:10|35863.6|35843.6|35864.8|35844.8|35882.9|35845.8|35862.5|35821.9|28
1651476200000|2022-05-02 07:23:20|35864.5|35844.5|35864.6|35844.6|35865.7|35845.7|35862.9|35842.9|21
1651476210000|2022-05-02 07:23:30|35864.3|35844.3|35866.5|35846.5|35867.1|35847.1|35864|35844|25
1651476220000|2022-05-02 07:23:40|35866.9|35846.9|35864.5|35844.5|35867.4|35847.4|35863.7|35843.7|22
1651476230000|2022-05-02 07:23:50|35864.4|35844.4|35865.7|35845.7|35868.1|35848.1|35864.4|35844.4|26
1651476240000|2022-05-02 07:24:00|35865.4|35845.4|35866.5|35846.5|35868.2|35848.2|35864.6|35844.6|30
1651476250000|2022-05-02 07:24:10|35866.2|35846.2|35887.9|35867.9|35904.1|35871.3|35865.8|35845.8|32
1651476260000|2022-05-02 07:24:20|35887.8|35867.8|35879.8|35859.8|35900|35870.4|35879|35829|28
1651476270000|2022-05-02 07:24:30|35879.4|35859.4|35881|35861|35883.1|35863.1|35877.8|35857.8|29
1651476280000|2022-05-02 07:24:40|35881.7|35861.7|35886.5|35866.5|35904.6|35868.8|35880.2|35845.7|34
1651476290000|2022-05-02 07:24:50|35887.5|35867.5|35881.8|35861.8|35887.5|35867.5|35881.6|35861.6|28
1651476300000|2022-05-02 07:25:00|35881.3|35861.3|35882.4|35862.4|35883.6|35863.6|35881.3|35861.3|27
1651476310000|2022-05-02 07:25:10|35882.3|35862.3|35879.7|35859.7|35882.6|35862.6|35879.3|35859.3|21
1651476320000|2022-05-02 07:25:20|35880.4|35860.4|35880.3|35860.3|35881.4|35861.4|35879.4|35859.4|14
1651476330000|2022-05-02 07:25:30|35880.6|35860.6|35880.7|35860.7|35881.1|35861.1|35880|35860|17
1651476340000|2022-05-02 07:25:40|35880.8|35860.8|35881.8|35861.8|35885.5|35865.5|35880.8|35860.8|18
1651476350000|2022-05-02 07:25:50|35882.7|35862.7|35884.3|35864.3|35885.8|35865.8|35881.4|35861.4|28
1651476360000|2022-05-02 07:26:00|35884.2|35864.2|35881.2|35861.2|35885.3|35865.3|35880.1|35860.1|31
1651476370000|2022-05-02 07:26:10|35881|35861|35883.7|35863.7|35886.3|35866.3|35879.6|35859.6|29
1651476380000|2022-05-02 07:26:20|35882.7|35862.7|35882|35862|35885.5|35865.5|35880.5|35860.5|31
1651476390000|2022-05-02 07:26:30|35884.1|35864.1|35880.2|35860.2|35884.1|35864.1|35875.4|35855.4|29
1651476400000|2022-05-02 07:26:40|35880.4|35860.4|35881.1|35861.1|35883.1|35863.1|35878.8|35858.8|29
1651476410000|2022-05-02 07:26:50|35881.6|35861.6|35879.5|35859.5|35881.7|35861.7|35879.5|35859.5|19
1651476420000|2022-05-02 07:27:00|35879.3|35859.3|35885.8|35835.8|35887.9|35859.3|35869.6|35823|31
1651476430000|2022-05-02 07:27:10|35885.7|35835.7|35887.5|35837.5|35887.5|35837.5|35883.3|35833.3|23
1651476440000|2022-05-02 07:27:20|35887.4|35837.4|35891.7|35833.9|35891.7|35838.6|35886.6|35832.8|21
1651476450000|2022-05-02 07:27:30|35888.7|35838.7|35890.7|35840.7|35895.9|35842.5|35888.7|35833.1|26
1651476460000|2022-05-02 07:27:40|35890.8|35840.8|35871.9|35851.9|35893.6|35856.3|35871.7|35831.3|24
1651476470000|2022-05-02 07:27:50|35871.1|35851.1|35863.9|35843.9|35884.8|35851.1|35863.9|35825.8|31
1651476480000|2022-05-02 07:28:00|35863.8|35843.8|35866.8|35846.8|35866.8|35846.8|35863.8|35843.8|15
1651476490000|2022-05-02 07:28:10|35867|35847|35865.4|35845.4|35867.2|35847.2|35864|35844|19
1651476500000|2022-05-02 07:28:20|35865.2|35845.2|35865.5|35845.5|35865.5|35845.5|35862.1|35842.1|22
1651476510000|2022-05-02 07:28:30|35865.4|35845.4|35862|35842|35866.2|35846.2|35861.6|35841.6|30
1651476520000|2022-05-02 07:28:40|35861.3|35841.3|35864.1|35844.1|35869.3|35849.3|35861.3|35841.3|31
1651476530000|2022-05-02 07:28:50|35864.7|35844.7|35862.8|35842.8|35864.9|35844.9|35861|35841|30
1651476540000|2022-05-02 07:29:00|35862.7|35842.7|35857.1|35837.1|35869.2|35849.2|35857.1|35837.1|31
1651476550000|2022-05-02 07:29:10|35857.2|35837.2|35857.4|35837.4|35866.6|35846.6|35855.3|35835.3|35
1651476560000|2022-05-02 07:29:20|35858.4|35838.4|35854|35834|35863.7|35843.7|35853|35833|31
1651476570000|2022-05-02 07:29:30|35854.4|35834.4|35852.8|35832.8|35859|35839|35852.8|35832.8|36
1651476580000|2022-05-02 07:29:40|35852.7|35832.7|35850.9|35830.9|35858.4|35838.4|35850.9|35830.9|31
1651476590000|2022-05-02 07:29:50|35853.7|35833.7|35852.4|35832.4|35857.4|35837.4|35850.7|35830.7|35
1651476600000|2022-05-02 07:30:00|35851.9|35831.9|35852.9|35832.9|35856.3|35836.3|35849.7|35829.7|34
1651476610000|2022-05-02 07:30:10|35853.3|35833.3|35853.7|35833.7|35861.1|35841.1|35852.2|35832.2|37
1651476620000|2022-05-02 07:30:20|35853.1|35833.1|35854.4|35834.4|35856|35836|35848.8|35828.8|35
1651476630000|2022-05-02 07:30:30|35869.9|35819.9|35852.6|35832.6|35869.9|35835.5|35851.7|35819.4|31
1651476640000|2022-05-02 07:30:40|35852.5|35832.5|35857.9|35837.9|35858.5|35838.5|35852.5|35832.5|25
1651476650000|2022-05-02 07:30:50|35860|35840|35860.6|35840.6|35861.3|35841.3|35855.6|35835.6|30
1651476660000|2022-05-02 07:31:00|35860.1|35840.1|35864.6|35844.6|35867.1|35847.1|35859.9|35839.9|26
1651476670000|2022-05-02 07:31:10|35864.3|35844.3|35868.3|35848.3|35870.4|35850.4|35864.2|35844.2|32
1651476680000|2022-05-02 07:31:20|35868.2|35848.2|35879.1|35829.1|35884.9|35848.7|35865|35824|27
1651476690000|2022-05-02 07:31:30|35878.7|35828.7|35867.2|35847.2|35880.7|35847.9|35866.7|35828.7|19
1651476700000|2022-05-02 07:31:40|35867|35847|35873|35853|35889.5|35854|35865.5|35831.8|27
1651476710000|2022-05-02 07:31:50|35872.7|35852.7|35866.1|35846.1|35872.7|35852.7|35865.8|35845.8|25
1651476720000|2022-05-02 07:32:00|35867.2|35847.2|35867|35847|35870|35850|35865.9|35845.9|29
1651476730000|2022-05-02 07:32:10|35867.4|35847.4|35864.9|35844.9|35867.4|35847.4|35864.9|35844.9|23
1651476740000|2022-05-02 07:32:20|35865.4|35845.4|35864|35844|35865.4|35845.4|35863.3|35843.3|25
1651476750000|2022-05-02 07:32:30|35863.9|35843.9|35861.9|35841.9|35864.1|35844.1|35861.6|35841.6|22
1651476760000|2022-05-02 07:32:40|35862|35842|35868.7|35848.7|35869|35849|35862|35842|29
1651476770000|2022-05-02 07:32:50|35868.5|35848.5|35866.9|35846.9|35868.9|35848.9|35861.8|35841.8|20
1651476780000|2022-05-02 07:33:00|35866.1|35846.1|35865.4|35845.4|35866.3|35846.3|35865.2|35845.2|16
1651476790000|2022-05-02 07:33:10|35865.7|35845.7|35867.5|35847.5|35867.9|35847.9|35865.1|35845.1|12
1651476800000|2022-05-02 07:33:20|35866.5|35846.5|35861.2|35841.2|35866.5|35846.5|35859.4|35839.4|23
1651476810000|2022-05-02 07:33:30|35862.4|35842.4|35859.2|35839.2|35862.8|35842.8|35857.9|35837.9|25
1651476820000|2022-05-02 07:33:40|35860.3|35840.3|35859.7|35839.7|35860.3|35840.3|35859.2|35839.2|9
1651476830000|2022-05-02 07:33:50|35859.2|35839.2|35866.8|35846.8|35866.8|35846.8|35858.8|35838.8|17
1651476840000|2022-05-02 07:34:00|35863.3|35843.3|35858.2|35838.2|35863.9|35843.9|35858|35838|19
1651476850000|2022-05-02 07:34:10|35858.6|35838.6|35858.3|35838.3|35858.8|35838.8|35857.6|35837.6|15
1651476860000|2022-05-02 07:34:20|35858.4|35838.4|35854.6|35834.6|35858.5|35838.5|35853.6|35833.6|18
1651476870000|2022-05-02 07:34:30|35854.7|35834.7|35857.5|35837.5|35858.3|35838.3|35853.5|35833.5|28
1651476880000|2022-05-02 07:34:40|35857.9|35837.9|35856.3|35836.3|35858.1|35838.1|35855.3|35835.3|25
1651476890000|2022-05-02 07:34:50|35855.4|35835.4|35855.7|35835.7|35856.3|35836.3|35855.3|35835.3|10
1651476900000|2022-05-02 07:35:00|35855.6|35835.6|35855.3|35835.3|35857.9|35837.9|35855.3|35835.3|17
1651476910000|2022-05-02 07:35:10|35855.4|35835.4|35855.7|35835.7|35859.8|35839.8|35853.9|35833.9|15
1651476920000|2022-05-02 07:35:20|35855.5|35835.5|35856.3|35836.3|35861.2|35841.2|35855.1|35835.1|15
1651476930000|2022-05-02 07:35:30|35856.1|35836.1|35855.6|35835.6|35856.6|35836.6|35854.9|35834.9|12
1651476940000|2022-05-02 07:35:40|35854.9|35834.9|35858.8|35838.8|35859.1|35839.1|35854.9|35834.9|13
1651476950000|2022-05-02 07:35:50|35858.9|35838.9|35859.9|35839.9|35860|35840|35858.2|35838.2|17
1651476960000|2022-05-02 07:36:00|35859.8|35839.8|35859.8|35839.8|35860.7|35840.7|35859.1|35839.1|19
1651476970000|2022-05-02 07:36:10|35859.6|35839.6|35861.2|35841.2|35862.9|35842.9|35859.6|35839.6|13
1651476980000|2022-05-02 07:36:20|35861.8|35841.8|35866|35846|35866.8|35846.8|35861.7|35841.7|23
1651476990000|2022-05-02 07:36:30|35866.1|35846.1|35867.5|35847.5|35867.5|35847.5|35864.9|35844.9|18
1651477000000|2022-05-02 07:36:40|35866.6|35846.6|35869.5|35849.5|35869.5|35849.5|35866.3|35846.3|16
1651477010000|2022-05-02 07:36:50|35869.6|35849.6|35870|35850|35870|35850|35868.2|35848.2|16
1651477020000|2022-05-02 07:37:00|35870.1|35850.1|35870|35850|35872.8|35852.8|35868.9|35848.9|30
1651477030000|2022-05-02 07:37:10|35870.4|35850.4|35872.9|35852.9|35873.4|35853.4|35870.1|35850.1|20
1651477040000|2022-05-02 07:37:20|35873.3|35853.3|35872.9|35852.9|35873.7|35853.7|35871.5|35851.5|23
1651477050000|2022-05-02 07:37:30|35872.8|35852.8|35879.2|35859.2|35881.6|35861.6|35872.5|35852.5|21
1651477060000|2022-05-02 07:37:40|35879.4|35859.4|35884.3|35864.3|35887.5|35867.5|35878|35858|25
1651477070000|2022-05-02 07:37:50|35882.6|35862.6|35880|35860|35884.4|35864.4|35879.7|35859.7|21
1651477080000|2022-05-02 07:38:00|35880.2|35860.2|35880.1|35860.1|35882.2|35862.2|35877.1|35857.1|30
1651477090000|2022-05-02 07:38:10|35879.6|35859.6|35878.8|35858.8|35883|35863|35878.7|35858.7|18
1651477100000|2022-05-02 07:38:20|35880.3|35860.3|35880.7|35860.7|35881.3|35861.3|35878.3|35858.3|18
1651477110000|2022-05-02 07:38:30|35878|35858|35877.7|35857.7|35879.2|35859.2|35876.2|35856.2|25
1651477120000|2022-05-02 07:38:40|35879.7|35859.7|35870.5|35850.5|35880.4|35860.4|35868.1|35848.1|35
1651477130000|2022-05-02 07:38:50|35869.8|35849.8|35872.6|35852.6|35873|35853|35869.4|35849.4|20
1651477140000|2022-05-02 07:39:00|35872.9|35852.9|35874.7|35854.7|35876.2|35856.2|35872.1|35852.1|20
1651477150000|2022-05-02 07:39:10|35874.6|35854.6|35872.9|35852.9|35874.6|35854.6|35870.9|35850.9|21
1651477160000|2022-05-02 07:39:20|35872.6|35852.6|35873.4|35853.4|35874|35854|35871.9|35851.9|18
1651477170000|2022-05-02 07:39:30|35873.5|35853.5|35874.1|35854.1|35874.6|35854.6|35873.3|35853.3|21
1651477180000|2022-05-02 07:39:40|35874.6|35854.6|35873.6|35853.6|35875.6|35855.6|35873.2|35853.2|20
1651477190000|2022-05-02 07:39:50|35872.6|35852.6|35875.4|35855.4|35876.7|35856.7|35872.6|35852.6|17
1651477200000|2022-05-02 07:40:00|35875.6|35855.6|35872|35852|35877.5|35857.5|35869.4|35849.4|21
1651477210000|2022-05-02 07:40:10|35871.9|35851.9|35878.4|35858.4|35878.4|35858.4|35870.4|35850.4|25
1651477220000|2022-05-02 07:40:20|35877.9|35857.9|35872.7|35852.7|35879|35859|35871.1|35851.1|22
1651477230000|2022-05-02 07:40:30|35871.8|35851.8|35872.8|35852.8|35872.8|35852.8|35870|35850|21
1651477240000|2022-05-02 07:40:40|35872.7|35852.7|35872.6|35852.6|35872.7|35852.7|35870.6|35850.6|15
1651477250000|2022-05-02 07:40:50|35872.5|35852.5|35877.4|35857.4|35882.2|35862.2|35872.5|35852.5|28
1651477260000|2022-05-02 07:41:00|35876.7|35856.7|35874.1|35854.1|35879.4|35859.4|35870.5|35850.5|27
1651477270000|2022-05-02 07:41:10|35872.8|35852.8|35871.9|35851.9|35875.2|35855.2|35871|35851|17
1651477280000|2022-05-02 07:41:20|35871.8|35851.8|35872.9|35852.9|35873.4|35853.4|35871.8|35851.8|17
1651477290000|2022-05-02 07:41:30|35872.5|35852.5|35863.8|35843.8|35875.4|35855.4|35863.8|35843.8|21
1651477300000|2022-05-02 07:41:40|35865.6|35845.6|35866.8|35846.8|35870.9|35850.9|35864.7|35844.7|19
1651477310000|2022-05-02 07:41:50|35867.1|35847.1|35866.1|35846.1|35867.8|35847.8|35866|35846|20
1651477320000|2022-05-02 07:42:00|35866.7|35846.7|35862.3|35842.3|35866.7|35846.7|35862.1|35842.1|26
1651477330000|2022-05-02 07:42:10|35862.6|35842.6|35860.4|35840.4|35863.9|35843.9|35860.1|35840.1|23
1651477340000|2022-05-02 07:42:20|35860|35840|35858.8|35838.8|35861.6|35841.6|35858.1|35838.1|23
1651477350000|2022-05-02 07:42:30|35858.9|35838.9|35859.7|35839.7|35860.3|35840.3|35858.6|35838.6|21
1651477360000|2022-05-02 07:42:40|35859.8|35839.8|35860.8|35840.8|35861.9|35841.9|35858.7|35838.7|21
1651477370000|2022-05-02 07:42:50|35861|35841|35861.4|35841.4|35861.7|35841.7|35859.6|35839.6|21
1651477380000|2022-05-02 07:43:00|35861.2|35841.2|35861.6|35841.6|35862.1|35842.1|35860.2|35840.2|22
1651477390000|2022-05-02 07:43:10|35861.5|35841.5|35863.6|35843.6|35864.9|35844.9|35861.5|35841.5|23
1651477400000|2022-05-02 07:43:20|35863.7|35843.7|35864.4|35844.4|35864.8|35844.8|35863.2|35843.2|23
1651477410000|2022-05-02 07:43:30|35864.3|35844.3|35860.8|35840.8|35865.4|35845.4|35859.8|35839.8|19
1651477420000|2022-05-02 07:43:40|35860.6|35840.6|35860.3|35840.3|35861.6|35841.6|35859.8|35839.8|24
1651477430000|2022-05-02 07:43:50|35860.6|35840.6|35859.4|35839.4|35862|35842|35858.1|35838.1|21
1651477440000|2022-05-02 07:44:00|35858.7|35838.7|35860.8|35840.8|35861|35841|35858.4|35838.4|23
1651477450000|2022-05-02 07:44:10|35860.9|35840.9|35860.6|35840.6|35860.9|35840.9|35859.5|35839.5|18
1651477460000|2022-05-02 07:44:20|35860.5|35840.5|35862.7|35842.7|35862.7|35842.7|35859.7|35839.7|14
1651477470000|2022-05-02 07:44:30|35861.6|35841.6|35861.1|35841.1|35861.7|35841.7|35857.5|35837.5|16
1651477480000|2022-05-02 07:44:40|35857.9|35837.9|35856.8|35836.8|35860.2|35840.2|35856.4|35836.4|20
1651477490000|2022-05-02 07:44:50|35857.6|35837.6|35858.8|35838.8|35861.7|35841.7|35857.5|35837.5|23
1651477500000|2022-05-02 07:45:00|35858.6|35838.6|35857.6|35837.6|35858.6|35838.6|35855.6|35835.6|27
1651477510000|2022-05-02 07:45:10|35857.8|35837.8|35860.3|35840.3|35862.2|35842.2|35857.8|35837.8|21
1651477520000|2022-05-02 07:45:20|35860.5|35840.5|35861.4|35841.4|35862.1|35842.1|35860.4|35840.4|11
1651477530000|2022-05-02 07:45:30|35861.3|35841.3|35854.4|35834.4|35861.3|35841.3|35853.7|35833.7|29
1651477540000|2022-05-02 07:45:40|35854.6|35834.6|35851.8|35831.8|35854.7|35834.7|35851.8|35831.8|23
1651477550000|2022-05-02 07:45:50|35851.5|35831.5|35855.7|35835.7|35856.9|35836.9|35851.4|35831.4|22
1651477560000|2022-05-02 07:46:00|35855.5|35835.5|35854.9|35834.9|35856.9|35836.9|35854.2|35834.2|18
1651477570000|2022-05-02 07:46:10|35855.1|35835.1|35858.6|35838.6|35858.7|35838.7|35855.1|35835.1|16
1651477580000|2022-05-02 07:46:20|35860.2|35840.2|35860.1|35840.1|35860.8|35840.8|35859.7|35839.7|22
1651477590000|2022-05-02 07:46:30|35859.8|35839.8|35858.9|35838.9|35859.9|35839.9|35858.9|35838.9|15
1651477600000|2022-05-02 07:46:40|35859.2|35839.2|35861.2|35841.2|35861.3|35841.3|35858.9|35838.9|20
1651477610000|2022-05-02 07:46:50|35861.1|35841.1|35864.6|35844.6|35864.6|35844.6|35860.8|35840.8|20
1651477620000|2022-05-02 07:47:00|35864.7|35844.7|35863.8|35843.8|35865.4|35845.4|35861.3|35841.3|25
1651477630000|2022-05-02 07:47:10|35863.7|35843.7|35864.2|35844.2|35864.3|35844.3|35863.3|35843.3|12
1651477640000|2022-05-02 07:47:20|35864.3|35844.3|35861.7|35841.7|35864.3|35844.3|35860.7|35840.7|21
1651477650000|2022-05-02 07:47:30|35862.1|35842.1|35862.3|35842.3|35862.6|35842.6|35861.6|35841.6|17
1651477660000|2022-05-02 07:47:40|35862.5|35842.5|35858.4|35838.4|35863.4|35843.4|35857.9|35837.9|15
1651477670000|2022-05-02 07:47:50|35858.6|35838.6|35858|35838|35859|35839|35858|35838|11
1651477680000|2022-05-02 07:48:00|35858.1|35838.1|35858.5|35838.5|35859.7|35839.7|35858.1|35838.1|21
1651477690000|2022-05-02 07:48:10|35858.3|35838.3|35858.8|35838.8|35859.6|35839.6|35857.9|35837.9|17
1651477700000|2022-05-02 07:48:20|35858.9|35838.9|35859.1|35839.1|35859.4|35839.4|35858.5|35838.5|10
1651477710000|2022-05-02 07:48:30|35858.7|35838.7|35858.2|35838.2|35860.1|35840.1|35857.5|35837.5|17
1651477720000|2022-05-02 07:48:40|35858|35838|35862|35842|35862.5|35842.5|35858|35838|22
1651477730000|2022-05-02 07:48:50|35862.8|35842.8|35862.3|35842.3|35864.7|35844.7|35860.1|35840.1|16
1651477740000|2022-05-02 07:49:00|35862.7|35842.7|35864.7|35844.7|35864.7|35844.7|35862.2|35842.2|24
1651477750000|2022-05-02 07:49:10|35864.8|35844.8|35864.3|35844.3|35865.6|35845.6|35864.2|35844.2|18
1651477760000|2022-05-02 07:49:20|35864.1|35844.1|35865.8|35845.8|35866.4|35846.4|35864.1|35844.1|16
1651477770000|2022-05-02 07:49:30|35865.7|35845.7|35866.1|35846.1|35866.3|35846.3|35864.9|35844.9|23
1651477780000|2022-05-02 07:49:40|35866.2|35846.2|35868|35848|35870.2|35850.2|35865.8|35845.8|28
1651477790000|2022-05-02 07:49:50|35867.9|35847.9|35864.7|35844.7|35867.9|35847.9|35864.3|35844.3|23
1651477800000|2022-05-02 07:50:00|35865|35845|35862.7|35842.7|35866.2|35846.2|35862.1|35842.1|20
1651477810000|2022-05-02 07:50:10|35863.5|35843.5|35862.7|35842.7|35863.8|35843.8|35861.4|35841.4|30
1651477820000|2022-05-02 07:50:20|35862.6|35842.6|35862.5|35842.5|35863.4|35843.4|35862.2|35842.2|18
1651477830000|2022-05-02 07:50:30|35863|35843|35863.6|35843.6|35863.6|35843.6|35861.8|35841.8|14
1651477840000|2022-05-02 07:50:40|35864.6|35844.6|35865.2|35845.2|35866.3|35846.3|35862|35842|24
1651477850000|2022-05-02 07:50:50|35864.4|35844.4|35863.7|35843.7|35864.9|35844.9|35863.2|35843.2|17
1651477860000|2022-05-02 07:51:00|35864.5|35844.5|35863|35843|35864.8|35844.8|35861.5|35841.5|27
1651477870000|2022-05-02 07:51:10|35863.2|35843.2|35865.6|35845.6|35866.5|35846.5|35862.6|35842.6|22
1651477880000|2022-05-02 07:51:20|35866.7|35846.7|35866.7|35846.7|35867.3|35847.3|35865.7|35845.7|21
1651477890000|2022-05-02 07:51:30|35866.5|35846.5|35872|35852|35872.5|35852.5|35866.5|35846.5|24
1651477900000|2022-05-02 07:51:40|35872.2|35852.2|35865.7|35845.7|35872.2|35852.2|35865.5|35845.5|20
1651477910000|2022-05-02 07:51:50|35865.8|35845.8|35867.6|35847.6|35867.6|35847.6|35865.3|35845.3|17
1651477920000|2022-05-02 07:52:00|35867.3|35847.3|35868.8|35848.8|35869.3|35849.3|35867.3|35847.3|25
1651477930000|2022-05-02 07:52:10|35868.9|35848.9|35869.2|35849.2|35869.3|35849.3|35867.9|35847.9|21
1651477940000|2022-05-02 07:52:20|35869|35849|35871.7|35851.7|35873|35853|35869|35849|22
1651477950000|2022-05-02 07:52:30|35871.2|35851.2|35872.6|35852.6|35872.8|35852.8|35871|35851|18
1651477960000|2022-05-02 07:52:40|35872.2|35852.2|35872.9|35852.9|35873.2|35853.2|35872.2|35852.2|24
1651477970000|2022-05-02 07:52:50|35872.8|35852.8|35878|35858|35878.5|35858.5|35872.8|35852.8|30
1651477980000|2022-05-02 07:53:00|35877.7|35857.7|35876.5|35856.5|35878.4|35858.4|35875.7|35855.7|22
1651477990000|2022-05-02 07:53:10|35876.3|35856.3|35876.8|35856.8|35877.6|35857.6|35874.4|35854.4|26
1651478000000|2022-05-02 07:53:20|35877.3|35857.3|35878.5|35858.5|35878.6|35858.6|35876.3|35856.3|21
1651478010000|2022-05-02 07:53:30|35878.3|35858.3|35878.8|35858.8|35878.9|35858.9|35878|35858|16
1651478020000|2022-05-02 07:53:40|35878.6|35858.6|35886|35866|35886.1|35866.1|35878.2|35858.2|25
1651478030000|2022-05-02 07:53:50|35886.1|35866.1|35879.1|35859.1|35886.1|35866.1|35879|35859|25
1651478040000|2022-05-02 07:54:00|35878.9|35858.9|35879.3|35859.3|35880.5|35860.5|35878.9|35858.9|17
1651478050000|2022-05-02 07:54:10|35879.5|35859.5|35880.6|35860.6|35880.7|35860.7|35879.1|35859.1|17
1651478060000|2022-05-02 07:54:20|35879.8|35859.8|35881.4|35861.4|35881.4|35861.4|35877.5|35857.5|22
1651478070000|2022-05-02 07:54:30|35881.5|35861.5|35881.6|35861.6|35883.7|35863.7|35880.6|35860.6|28
1651478080000|2022-05-02 07:54:40|35881.2|35861.2|35881.3|35861.3|35881.7|35861.7|35880.6|35860.6|12
1651478090000|2022-05-02 07:54:50|35880.3|35860.3|35881.4|35861.4|35882.2|35862.2|35880|35860|23
1651478100000|2022-05-02 07:55:00|35878.9|35858.9|35874.5|35854.5|35878.9|35858.9|35872.9|35852.9|30
1651478110000|2022-05-02 07:55:10|35874.4|35854.4|35878.6|35858.6|35878.8|35858.8|35873.9|35853.9|22
1651478120000|2022-05-02 07:55:20|35878.9|35858.9|35875.1|35855.1|35878.9|35858.9|35874.6|35854.6|23
1651478130000|2022-05-02 07:55:30|35875.2|35855.2|35874.2|35854.2|35876.8|35856.8|35873.5|35853.5|27
1651478140000|2022-05-02 07:55:40|35873.5|35853.5|35871.6|35851.6|35875.5|35855.5|35870.9|35850.9|20
1651478150000|2022-05-02 07:55:50|35870|35850|35875|35855|35875.2|35855.2|35870|35850|24
1651478160000|2022-05-02 07:56:00|35874.9|35854.9|35876.8|35856.8|35877|35857|35873.3|35853.3|24
1651478170000|2022-05-02 07:56:10|35876.2|35856.2|35868.3|35848.3|35878.2|35858.2|35867.5|35847.5|15
1651478180000|2022-05-02 07:56:20|35867.8|35847.8|35872.4|35852.4|35872.6|35852.6|35866.4|35846.4|18
1651478190000|2022-05-02 07:56:30|35871.5|35851.5|35872.5|35852.5|35872.5|35852.5|35870|35850|23
1651478200000|2022-05-02 07:56:40|35872.6|35852.6|35871.6|35851.6|35873.7|35853.7|35870.7|35850.7|24
1651478210000|2022-05-02 07:56:50|35871.5|35851.5|35873.6|35853.6|35873.6|35853.6|35871|35851|20
1651478220000|2022-05-02 07:57:00|35875.6|35855.6|35881|35861|35882.1|35862.1|35875.3|35855.3|27
1651478230000|2022-05-02 07:57:10|35883.7|35863.7|35886.8|35866.8|35886.9|35866.9|35881.9|35861.9|28
1651478240000|2022-05-02 07:57:20|35886.6|35866.6|35888.9|35868.9|35889.4|35869.4|35885.8|35865.8|32
1651478250000|2022-05-02 07:57:30|35889.7|35869.7|35897.5|35877.5|35898.1|35878.1|35888.6|35868.6|37
1651478260000|2022-05-02 07:57:40|35897.6|35877.6|35899.1|35879.1|35899.1|35879.1|35896.4|35876.4|34
1651478270000|2022-05-02 07:57:50|35898.7|35878.7|35905.1|35885.1|35906.8|35886.8|35898.7|35878.7|34
1651478280000|2022-05-02 07:58:00|35906.1|35886.1|35905|35885|35906.4|35886.4|35903.4|35883.4|35
1651478290000|2022-05-02 07:58:10|35905.3|35885.3|35900.7|35880.7|35905.4|35885.4|35897.3|35877.3|34
1651478300000|2022-05-02 07:58:20|35900.6|35880.6|35899.1|35879.1|35901.1|35881.1|35898|35878|30
1651478310000|2022-05-02 07:58:30|35899|35879|35902.4|35882.4|35904.4|35884.4|35899|35879|32
1651478320000|2022-05-02 07:58:40|35902.5|35882.5|35906.8|35886.8|35907.8|35887.8|35900.9|35880.9|32
1651478330000|2022-05-02 07:58:50|35905.7|35885.7|35908.9|35888.9|35909.7|35889.7|35903.6|35883.6|32
1651478340000|2022-05-02 07:59:00|35909.3|35889.3|35909.5|35889.5|35910|35890|35904.9|35884.9|30
1651478350000|2022-05-02 07:59:10|35913|35893|35953.1|35903.1|35968.7|35905.6|35913|35881.1|35
1651478360000|2022-05-02 07:59:20|35956.8|35900.3|35965.5|35893.6|35966.9|35905.8|35952.8|35893.6|31
1651478370000|2022-05-02 07:59:30|35960.6|35895.3|35968.2|35898.7|35968.6|35901.5|35960.6|35890.6|30
1651478380000|2022-05-02 07:59:40|35968.6|35899.2|35961.9|35899.7|35973.3|35904.7|35961|35888.8|31
1651478390000|2022-05-02 07:59:50|35963.3|35893.5|35960.3|35897.4|35964.9|35900.1|35947.6|35890.3|39
1651478400000|2022-05-02 08:00:00|35958.7|35897|35965.2|35889.9|35968.1|35902.3|35958.7|35884.1|35
1651478410000|2022-05-02 08:00:10|35958.7|35902.2|35949.8|35899.8|35969.4|35908.5|35949.7|35895.6|36
1651478420000|2022-05-02 08:00:20|35952.5|35902.5|35959.1|35902.4|35967.3|35910|35948.4|35898.2|34
1651478430000|2022-05-02 08:00:30|35960.3|35903.4|35958.6|35893.3|35960.3|35909|35951.6|35886.2|33
1651478440000|2022-05-02 08:00:40|35956.8|35892.3|35946.2|35896.2|35956.8|35903.8|35946|35890.7|37
1651478450000|2022-05-02 08:00:50|35946.4|35896.4|35952.7|35895|35954|35899.1|35945.3|35895|31
1651478460000|2022-05-02 08:01:00|35953|35894.9|35950.3|35890.3|35958.2|35903.6|35950.1|35890|38
1651478470000|2022-05-02 08:01:10|35948.9|35892|35945.4|35895.4|35955.1|35901.8|35944.7|35888.6|28
1651478480000|2022-05-02 08:01:20|35945.5|35895.5|35950.5|35900.5|35951|35901|35945.5|35895.5|25
1651478490000|2022-05-02 08:01:30|35948.3|35898.3|35930.8|35910.8|35951.2|35914.2|35927.8|35897.2|27
1651478500000|2022-05-02 08:01:40|35929.2|35909.2|35921.8|35901.8|35934.6|35914.6|35920.4|35900.4|37
1651478510000|2022-05-02 08:01:50|35921|35901|35919|35899|35922.2|35902.2|35919|35899|29
1651478520000|2022-05-02 08:02:00|35919.4|35899.4|35923.9|35903.9|35923.9|35903.9|35919.4|35899.4|27
1651478530000|2022-05-02 08:02:10|35922.9|35902.9|35924.6|35904.6|35926.4|35906.4|35922.9|35902.9|28
1651478540000|2022-05-02 08:02:20|35925.6|35905.6|35937.5|35917.5|35938.6|35918.6|35925.5|35905.5|33
1651478550000|2022-05-02 08:02:30|35937.2|35917.2|35932.7|35912.7|35937.7|35917.7|35926.5|35906.5|37
1651478560000|2022-05-02 08:02:40|35933.4|35913.4|35935.3|35915.3|35935.4|35915.4|35930.4|35910.4|27
1651478570000|2022-05-02 08:02:50|35935.7|35915.7|35935.8|35915.8|35935.8|35915.8|35934.6|35914.6|23
1651478580000|2022-05-02 08:03:00|35936.3|35916.3|35939.4|35919.4|35940|35920|35936.3|35916.3|28
1651478590000|2022-05-02 08:03:10|35939.1|35919.1|35944.9|35894.9|35944.9|35920.2|35933.5|35892.7|28
1651478600000|2022-05-02 08:03:20|35944.5|35894.5|35931.1|35911.1|35944.5|35912.2|35927|35894.5|36
1651478610000|2022-05-02 08:03:30|35932.8|35912.8|35932.2|35912.2|35934.5|35914.5|35931.2|35911.2|22
1651478620000|2022-05-02 08:03:40|35930.5|35910.5|35929.4|35909.4|35938|35918|35927.3|35907.3|27
1651478630000|2022-05-02 08:03:50|35930|35910|35932.1|35912.1|35933.3|35913.3|35929.9|35909.9|31
1651478640000|2022-05-02 08:04:00|35932.2|35912.2|35939.8|35919.8|35939.8|35919.8|35927.9|35907.9|32
1651478650000|2022-05-02 08:04:10|35938.6|35918.6|35941.6|35921.6|35944.9|35924.9|35938.1|35918.1|36
1651478660000|2022-05-02 08:04:20|35941.7|35921.7|35945.2|35925.2|35945.2|35925.2|35941.2|35921.2|36
1651478670000|2022-05-02 08:04:30|35946.2|35926.2|35942|35922|35946.3|35926.3|35939.1|35919.1|33
1651478680000|2022-05-02 08:04:40|35943.3|35923.3|35944.4|35924.4|35945.3|35925.3|35942.7|35922.7|25
1651478690000|2022-05-02 08:04:50|35944.3|35924.3|35944.7|35924.7|35950.1|35930.1|35943.3|35923.3|27
1651478700000|2022-05-02 08:05:00|35944.3|35924.3|35935.9|35915.9|35944.3|35924.3|35934.7|35914.7|34
1651478710000|2022-05-02 08:05:10|35935.1|35915.1|35932|35912|35937.4|35917.4|35931.5|35911.5|30
1651478720000|2022-05-02 08:05:20|35935.4|35915.4|35930.3|35910.3|35937.1|35917.1|35930|35910|29
1651478730000|2022-05-02 08:05:30|35931.2|35911.2|35930|35910|35933.1|35913.1|35928.9|35908.9|33
1651478740000|2022-05-02 08:05:40|35931.3|35911.3|35926.4|35906.4|35931.3|35911.3|35925.8|35905.8|32
1651478750000|2022-05-02 08:05:50|35926.6|35906.6|35937.3|35917.3|35938.6|35918.6|35926.6|35906.6|34
1651478760000|2022-05-02 08:06:00|35937.9|35917.9|35945.9|35925.9|35945.9|35925.9|35937.1|35917.1|35
1651478770000|2022-05-02 08:06:10|35944.7|35924.7|35945.2|35925.2|35946.5|35926.5|35944.2|35924.2|33
1651478780000|2022-05-02 08:06:20|35945.5|35925.5|35968.1|35910.3|35968.2|35934.3|35945.4|35910.3|29
1651478790000|2022-05-02 08:06:30|35964.8|35914.8|35971.9|35921.9|35974.2|35940.8|35948.1|35914.1|36
1651478800000|2022-05-02 08:06:40|35971.2|35921.2|35972.4|35911.4|35973.6|35940.6|35949.8|35909.3|36
1651478810000|2022-05-02 08:06:50|35970.1|35920.1|35968.8|35910.7|35971.6|35936.2|35948.6|35905.3|32
1651478820000|2022-05-02 08:07:00|35968.5|35911.1|35953.3|35933.3|35972.2|35935.5|35946.8|35907.9|34
1651478830000|2022-05-02 08:07:10|35953.6|35933.6|35953.1|35933.1|35954.6|35934.6|35948.6|35928.6|34
1651478840000|2022-05-02 08:07:20|35950.2|35930.2|35955.8|35935.8|35963.6|35937.1|35948.6|35913.6|28
1651478850000|2022-05-02 08:07:30|35955.9|35935.9|35952.4|35932.4|35956.1|35936.1|35951.9|35931.9|32
1651478860000|2022-05-02 08:07:40|35952.2|35932.2|35959.9|35939.9|35960.5|35940.5|35952.2|35932.2|32
1651478870000|2022-05-02 08:07:50|35959.4|35939.4|35972.4|35922.4|35973.7|35941.9|35954.9|35912.5|30
1651478880000|2022-05-02 08:08:00|35955.1|35935.1|35954.2|35934.2|35955.7|35935.7|35950.5|35930.5|30
1651478890000|2022-05-02 08:08:10|35954.1|35934.1|35951.6|35931.6|35955.8|35935.8|35947.8|35927.8|30
1651478900000|2022-05-02 08:08:20|35951.4|35931.4|35938.9|35918.9|35951.4|35931.4|35937.5|35917.5|35
1651478910000|2022-05-02 08:08:30|35939.1|35919.1|35937.4|35917.4|35940.1|35920.1|35935.7|35915.7|32
1651478920000|2022-05-02 08:08:40|35937.6|35917.6|35935.8|35915.8|35939|35919|35935.3|35915.3|28
1651478930000|2022-05-02 08:08:50|35935.9|35915.9|35935.4|35915.4|35937|35917|35934.3|35914.3|22
1651478940000|2022-05-02 08:09:00|35934.8|35914.8|35932.9|35912.9|35936|35916|35931.5|35911.5|30
1651478950000|2022-05-02 08:09:10|35933.9|35913.9|35938.4|35918.4|35939.7|35919.7|35933.8|35913.8|31
1651478960000|2022-05-02 08:09:20|35935|35915|35930.9|35910.9|35940.3|35920.3|35930.4|35910.4|23
1651478970000|2022-05-02 08:09:30|35932.3|35912.3|35929.8|35909.8|35935.1|35915.1|35929.8|35909.8|26
1651478980000|2022-05-02 08:09:40|35929.9|35909.9|35932.8|35912.8|35933.4|35913.4|35929.4|35909.4|26
1651478990000|2022-05-02 08:09:50|35932.9|35912.9|35931.4|35911.4|35933.4|35913.4|35929.4|35909.4|24
1651479000000|2022-05-02 08:10:00|35931.7|35911.7|35916.2|35896.2|35931.7|35911.7|35915.2|35895.2|31
1651479010000|2022-05-02 08:10:10|35916.8|35896.8|35915.7|35895.7|35918.6|35898.6|35915|35895|30
1651479020000|2022-05-02 08:10:20|35915.8|35895.8|35913.7|35893.7|35916.6|35896.6|35911.9|35891.9|28
1651479030000|2022-05-02 08:10:30|35910.3|35890.3|35911.4|35891.4|35911.9|35891.9|35908.3|35888.3|26
1651479040000|2022-05-02 08:10:40|35911.2|35891.2|35907.6|35887.6|35911.2|35891.2|35906.3|35886.3|34
1651479050000|2022-05-02 08:10:50|35907.9|35887.9|35911|35891|35925.5|35891|35903.8|35875.5|31
1651479060000|2022-05-02 08:11:00|35911.6|35891.6|35908.3|35888.3|35912.3|35892.3|35906.7|35886.7|29
1651479070000|2022-05-02 08:11:10|35907.8|35887.8|35911.1|35891.1|35913.5|35893.5|35907.8|35887.8|32
1651479080000|2022-05-02 08:11:20|35911.7|35891.7|35905.2|35885.2|35911.7|35891.7|35904.3|35884.3|28
1651479090000|2022-05-02 08:11:30|35906.1|35886.1|35898.5|35878.5|35907.4|35887.4|35898.5|35878.5|32
1651479100000|2022-05-02 08:11:40|35899.5|35879.5|35905.3|35885.3|35912.4|35892.4|35899.5|35879.5|27
1651479110000|2022-05-02 08:11:50|35905.7|35885.7|35904.3|35884.3|35908.4|35888.4|35903.6|35883.6|24
1651479120000|2022-05-02 08:12:00|35905.2|35885.2|35904.1|35884.1|35905.8|35885.8|35902.5|35882.5|29
1651479130000|2022-05-02 08:12:10|35903.6|35883.6|35888|35868|35904|35883.9|35888|35842.8|21
1651479140000|2022-05-02 08:12:20|35888.9|35868.9|35890.4|35870.4|35894.2|35874.2|35888.9|35868.9|33
1651479150000|2022-05-02 08:12:30|35893.3|35873.3|35908.8|35888.8|35910.5|35890.5|35891.6|35871.6|30
1651479160000|2022-05-02 08:12:40|35907.9|35887.9|35906.9|35886.9|35911.2|35891.2|35906|35886|35
1651479170000|2022-05-02 08:12:50|35906.3|35886.3|35911|35891|35913.3|35893.3|35906.3|35886.3|29
1651479180000|2022-05-02 08:13:00|35909.6|35889.6|35907.4|35887.4|35911.2|35891.2|35905.9|35885.9|21
1651479190000|2022-05-02 08:13:10|35906.6|35886.6|35907.2|35887.2|35908.2|35888.2|35906.6|35886.6|14
1651479200000|2022-05-02 08:13:20|35907.6|35887.6|35910.1|35890.1|35910.1|35890.1|35906.1|35886.1|19
1651479210000|2022-05-02 08:13:30|35909.7|35889.7|35908.9|35888.9|35910.8|35890.8|35907.2|35887.2|16
1651479220000|2022-05-02 08:13:40|35909.4|35889.4|35913.5|35893.5|35913.9|35893.9|35906.5|35886.5|22
1651479230000|2022-05-02 08:13:50|35912.8|35892.8|35912.7|35892.7|35914.3|35894.3|35910.8|35890.8|14
1651479240000|2022-05-02 08:14:00|35912.3|35892.3|35918.4|35898.4|35919.7|35899.7|35911.9|35891.9|23
1651479250000|2022-05-02 08:14:10|35919.1|35899.1|35918.9|35898.9|35919.2|35899.2|35917.7|35897.7|23
1651479260000|2022-05-02 08:14:20|35919.1|35899.1|35917.5|35897.5|35919.4|35899.4|35916.8|35896.8|24
1651479270000|2022-05-02 08:14:30|35916.9|35896.9|35915.9|35895.9|35918.8|35898.8|35912.3|35892.3|24
1651479280000|2022-05-02 08:14:40|35916.6|35896.6|35919.9|35899.9|35920.9|35900.9|35916.6|35896.6|30
1651479290000|2022-05-02 08:14:50|35919.4|35899.4|35924.5|35904.5|35924.5|35904.5|35917.9|35897.9|23
1651479300000|2022-05-02 08:15:00|35923.2|35903.2|35928.4|35908.4|35929.2|35909.2|35923.2|35903.2|32
1651479310000|2022-05-02 08:15:10|35928|35908|35927.2|35907.2|35928|35908|35924.5|35904.5|25
1651479320000|2022-05-02 08:15:20|35926.8|35906.8|35926.6|35906.6|35927.3|35907.3|35925.9|35905.9|18
1651479330000|2022-05-02 08:15:30|35926.5|35906.5|35925.2|35905.2|35929.2|35909.2|35924.8|35904.8|22
1651479340000|2022-05-02 08:15:40|35925.5|35905.5|35929.3|35909.3|35946.4|35910.2|35924.5|35889.6|31
1651479350000|2022-05-02 08:15:50|35929.4|35909.4|35925.6|35905.6|35929.6|35909.6|35925.3|35905.3|23
1651479360000|2022-05-02 08:16:00|35924.8|35904.8|35925|35905|35925.7|35905.7|35922.9|35902.9|24
1651479370000|2022-05-02 08:16:10|35924.9|35904.9|35915.7|35895.7|35925.4|35905.4|35915.7|35895.7|26
1651479380000|2022-05-02 08:16:20|35915|35895|35922.8|35902.8|35922.8|35902.8|35915|35895|35
1651479390000|2022-05-02 08:16:30|35922.9|35902.9|35927|35907|35927.9|35907.9|35922.8|35902.8|25
1651479400000|2022-05-02 08:16:40|35926.3|35906.3|35923.9|35903.9|35926.3|35906.3|35923.8|35903.8|23
1651479410000|2022-05-02 08:16:50|35923.2|35903.2|35921|35901|35926.8|35906.8|35921|35901|29
1651479420000|2022-05-02 08:17:00|35921.3|35901.3|35920.8|35900.8|35922.9|35902.9|35919.9|35899.9|19
1651479430000|2022-05-02 08:17:10|35921|35901|35920.7|35900.7|35921.3|35901.3|35919.2|35899.2|17
1651479440000|2022-05-02 08:17:20|35920.9|35900.9|35905|35885|35921.6|35901.6|35905|35885|13
1651479450000|2022-05-02 08:17:30|35908.1|35888.1|35905.9|35885.9|35908.1|35888.1|35901.8|35881.8|34
1651479460000|2022-05-02 08:17:40|35904.8|35884.8|35920.6|35870.6|35925.2|35891|35904.8|35862.1|27
1651479470000|2022-05-02 08:17:50|35918.8|35868.8|35923.8|35873.8|35924.7|35874.7|35918.8|35862.2|20
1651479480000|2022-05-02 08:18:00|35924|35874|35923.2|35873.2|35924.5|35874.5|35922.5|35872.5|19
1651479490000|2022-05-02 08:18:10|35923.6|35873.6|35913.2|35893.2|35925|35893.3|35909.5|35873.6|16
1651479500000|2022-05-02 08:18:20|35913.4|35893.4|35909.3|35889.3|35913.4|35893.4|35907.8|35887.8|28
1651479510000|2022-05-02 08:18:30|35909.7|35889.7|35908.8|35888.8|35909.7|35889.7|35907.2|35887.2|14
1651479520000|2022-05-02 08:18:40|35908.7|35888.7|35907.9|35887.9|35908.9|35888.9|35906.5|35886.5|18
1651479530000|2022-05-02 08:18:50|35908|35888|35907.8|35887.8|35909.6|35889.6|35905.1|35885.1|26
1651479540000|2022-05-02 08:19:00|35905.1|35885.1|35904.7|35884.7|35922|35886.2|35902.3|35857.8|21
1651479550000|2022-05-02 08:19:10|35902.7|35882.7|35903.6|35883.6|35905|35885|35902.7|35882.7|20
1651479560000|2022-05-02 08:19:20|35903.7|35883.7|35905.4|35885.4|35906.6|35886.6|35903.5|35883.5|21
1651479570000|2022-05-02 08:19:30|35909.3|35889.3|35907.7|35887.7|35909.4|35889.4|35907.2|35887.2|20
1651479580000|2022-05-02 08:19:40|35908|35888|35901.9|35881.9|35909|35889|35901.9|35881.9|31
1651479590000|2022-05-02 08:19:50|35899.5|35879.5|35901.7|35881.7|35924|35882.8|35897.8|35854.9|29
1651479600000|2022-05-02 08:20:00|35900.7|35880.7|35912.1|35892.1|35912.7|35892.7|35900.7|35880.7|32
1651479610000|2022-05-02 08:20:10|35911.1|35891.1|35912.5|35892.5|35912.7|35892.7|35909.1|35889.1|29
1651479620000|2022-05-02 08:20:20|35912.1|35892.1|35912.1|35892.1|35912.7|35892.7|35912|35892|17
1651479630000|2022-05-02 08:20:30|35912.5|35892.5|35917.9|35897.9|35918.5|35898.5|35909.7|35889.7|24
1651479640000|2022-05-02 08:20:40|35918.1|35898.1|35918.4|35898.4|35918.4|35898.4|35917.3|35897.3|23
1651479650000|2022-05-02 08:20:50|35917.7|35897.7|35917.9|35897.9|35918|35898|35917|35897|11
1651479660000|2022-05-02 08:21:00|35918.1|35898.1|35918.6|35898.6|35919|35899|35917.3|35897.3|20
1651479670000|2022-05-02 08:21:10|35918.8|35898.8|35910.4|35890.4|35919.1|35899.1|35908.2|35888.2|25
1651479680000|2022-05-02 08:21:20|35909.5|35889.5|35911.1|35891.1|35913.2|35893.2|35909.5|35889.5|24
1651479690000|2022-05-02 08:21:30|35911.3|35891.3|35908.6|35888.6|35911.3|35891.3|35908.6|35888.6|17
1651479700000|2022-05-02 08:21:40|35908.2|35888.2|35908.6|35888.6|35910.1|35890.1|35905.5|35885.5|19
1651479710000|2022-05-02 08:21:50|35908.9|35888.9|35906.5|35886.5|35908.9|35888.9|35898.6|35878.6|30
1651479720000|2022-05-02 08:22:00|35906.6|35886.6|35903.5|35883.5|35907.2|35887.2|35901.5|35881.5|19
1651479730000|2022-05-02 08:22:10|35904.3|35884.3|35905.1|35885.1|35905.7|35885.7|35902.6|35882.6|15
1651479740000|2022-05-02 08:22:20|35905.2|35885.2|35916.3|35896.3|35917.1|35897.1|35904.1|35884.1|34
1651479750000|2022-05-02 08:22:30|35916.5|35896.5|35912.4|35892.4|35916.8|35896.8|35912.4|35892.4|26
1651479760000|2022-05-02 08:22:40|35912.6|35892.6|35911.9|35891.9|35914.1|35894.1|35908.5|35888.5|31
1651479770000|2022-05-02 08:22:50|35912.5|35892.5|35913.8|35893.8|35913.8|35893.8|35909.9|35889.9|23
1651479780000|2022-05-02 08:23:00|35914.4|35894.4|35916.6|35896.6|35918.9|35898.9|35914.4|35894.4|28
1651479790000|2022-05-02 08:23:10|35917|35897|35922.7|35902.7|35922.7|35902.7|35917|35897|27
1651479800000|2022-05-02 08:23:20|35921.9|35901.9|35920.5|35900.5|35922.3|35902.3|35918.3|35898.3|23
1651479810000|2022-05-02 08:23:30|35922.7|35902.7|35927.1|35907.1|35927.1|35907.1|35922.7|35902.7|25
1651479820000|2022-05-02 08:23:40|35926.9|35906.9|35929.1|35909.1|35930.4|35910.4|35926.9|35906.9|18
1651479830000|2022-05-02 08:23:50|35929.9|35909.9|35932.6|35912.6|35933|35913|35926.2|35906.2|27
1651479840000|2022-05-02 08:24:00|35934|35914|35934.2|35914.2|35935|35915|35932|35912|27
1651479850000|2022-05-02 08:24:10|35934.6|35914.6|35936.3|35916.3|35936.3|35916.3|35933.4|35913.4|21
1651479860000|2022-05-02 08:24:20|35936.2|35916.2|35938.4|35918.4|35939.9|35919.9|35936.1|35916.1|23
1651479870000|2022-05-02 08:24:30|35938.3|35918.3|35940.9|35920.9|35940.9|35920.9|35938.1|35918.1|22
1651479880000|2022-05-02 08:24:40|35940.7|35920.7|35941.7|35921.7|35942.2|35922.2|35940.1|35920.1|17
1651479890000|2022-05-02 08:24:50|35941.5|35921.5|35939.3|35919.3|35941.6|35921.6|35938.1|35918.1|11
1651479900000|2022-05-02 08:25:00|35939.2|35919.2|35940.1|35920.1|35941.2|35921.2|35939.2|35919.2|20
1651479910000|2022-05-02 08:25:10|35939.7|35919.7|35940.3|35920.3|35941.2|35921.2|35939.7|35919.7|12
1651479920000|2022-05-02 08:25:20|35940.5|35920.5|35939.9|35919.9|35940.7|35920.7|35938.2|35918.2|14
1651479930000|2022-05-02 08:25:30|35938.2|35918.2|35933.1|35913.1|35938.6|35918.6|35933.1|35913.1|13
1651479940000|2022-05-02 08:25:40|35934.8|35914.8|35933.6|35913.6|35935.7|35915.7|35933.6|35913.6|19
1651479950000|2022-05-02 08:25:50|35933.5|35913.5|35933.4|35913.4|35933.8|35913.8|35933.1|35913.1|14
1651479960000|2022-05-02 08:26:00|35931.6|35911.6|35923.1|35903.1|35933.5|35913.5|35920.3|35900.3|27
1651479970000|2022-05-02 08:26:10|35923.3|35903.3|35914.4|35894.4|35923.4|35903.4|35914.4|35894.4|18
1651479980000|2022-05-02 08:26:20|35913.4|35893.4|35914.5|35894.5|35919.6|35899.6|35913.4|35893.4|26
1651479990000|2022-05-02 08:26:30|35915.9|35895.9|35914.9|35894.9|35916.3|35896.3|35913.9|35893.9|17
1651480000000|2022-05-02 08:26:40|35917.7|35897.7|35923.4|35903.4|35923.4|35903.4|35917.7|35897.7|15
1651480010000|2022-05-02 08:26:50|35923.6|35903.6|35926.1|35906.1|35929.4|35909.4|35922.8|35902.8|29
1651480020000|2022-05-02 08:27:00|35927.1|35907.1|35927.6|35907.6|35928.3|35908.3|35926.3|35906.3|28
1651480030000|2022-05-02 08:27:10|35928|35908|35924.9|35904.9|35928|35908|35924.3|35904.3|20
1651480040000|2022-05-02 08:27:20|35924.7|35904.7|35920.9|35900.9|35925.4|35905.4|35920.9|35900.9|25
1651480050000|2022-05-02 08:27:30|35921.1|35901.1|35922.2|35902.2|35922.2|35902.2|35921.1|35901.1|16
1651480060000|2022-05-02 08:27:40|35922.1|35902.1|35919.8|35899.8|35922.8|35902.8|35918.7|35898.7|27
1651480070000|2022-05-02 08:27:50|35917.1|35897.1|35914.3|35894.3|35918.7|35898.7|35912.1|35892.1|24
1651480080000|2022-05-02 08:28:00|35914.8|35894.8|35912.5|35892.5|35915|35895|35912.1|35892.1|27
1651480090000|2022-05-02 08:28:10|35911.7|35891.7|35912.8|35892.8|35912.9|35892.9|35911.2|35891.2|17
1651480100000|2022-05-02 08:28:20|35912.9|35892.9|35916.5|35896.5|35916.9|35896.9|35912.3|35892.3|14
1651480110000|2022-05-02 08:28:30|35916.6|35896.6|35914|35894|35918.1|35898.1|35914|35894|17
1651480120000|2022-05-02 08:28:40|35915.3|35895.3|35918.2|35898.2|35919|35899|35914.7|35894.7|20
1651480130000|2022-05-02 08:28:50|35919.5|35899.5|35915.8|35895.8|35919.6|35899.6|35914.5|35894.5|28
1651480140000|2022-05-02 08:29:00|35917|35897|35916.9|35896.9|35917.4|35897.4|35916.2|35896.2|18
1651480150000|2022-05-02 08:29:10|35917.1|35897.1|35917.2|35897.2|35918.3|35898.3|35916.3|35896.3|19
1651480160000|2022-05-02 08:29:20|35917.1|35897.1|35916.9|35896.9|35917.2|35897.2|35916.6|35896.6|9
1651480170000|2022-05-02 08:29:30|35919.5|35899.5|35922.1|35902.1|35922.1|35902.1|35919.5|35899.5|20
1651480180000|2022-05-02 08:29:40|35922|35902|35920.4|35900.4|35925.6|35905.6|35920|35900|28
1651480190000|2022-05-02 08:29:50|35921.1|35901.1|35920.4|35900.4|35923|35903|35918.9|35898.9|22
1651480200000|2022-05-02 08:30:00|35920.2|35900.2|35920.9|35900.9|35923|35903|35920.1|35900.1|26
1651480210000|2022-05-02 08:30:10|35920.8|35900.8|35924.1|35904.1|35924.7|35904.7|35920.3|35900.3|28
1651480220000|2022-05-02 08:30:20|35924|35904|35919|35899|35925.1|35905.1|35917.4|35897.4|25
1651480230000|2022-05-02 08:30:30|35917.9|35897.9|35920.1|35900.1|35921.6|35901.6|35917.9|35897.9|28
1651480240000|2022-05-02 08:30:40|35920.7|35900.7|35928.6|35908.6|35929.6|35909.6|35919.6|35899.6|26
1651480250000|2022-05-02 08:30:50|35932.5|35912.5|35929.7|35909.7|35933.8|35913.8|35928.9|35908.9|29
1651480260000|2022-05-02 08:31:00|35929.5|35909.5|35927.6|35907.6|35930|35910|35921.1|35901.1|25
1651480270000|2022-05-02 08:31:10|35927.5|35907.5|35926.9|35906.9|35927.9|35907.9|35926.5|35906.5|18
1651480280000|2022-05-02 08:31:20|35926.8|35906.8|35921.3|35901.3|35927|35907|35919|35899|34
1651480290000|2022-05-02 08:31:30|35920.9|35900.9|35921.3|35901.3|35923.3|35903.3|35920.9|35900.9|21
1651480300000|2022-05-02 08:31:40|35920.9|35900.9|35920.3|35900.3|35921.3|35901.3|35918.6|35898.6|12
1651480310000|2022-05-02 08:31:50|35920.7|35900.7|35920.5|35900.5|35920.7|35900.7|35918.2|35898.2|19
1651480320000|2022-05-02 08:32:00|35920.6|35900.6|35922.1|35902.1|35922.1|35902.1|35915.4|35895.4|19
1651480330000|2022-05-02 08:32:10|35921.5|35901.5|35921.7|35901.7|35926.3|35906.3|35915.4|35895.4|31
1651480340000|2022-05-02 08:32:20|35921|35901|35918.4|35898.4|35921.9|35901.9|35918.4|35898.4|25
1651480350000|2022-05-02 08:32:30|35918.8|35898.8|35921|35901|35921.6|35901.6|35918.1|35898.1|23
1651480360000|2022-05-02 08:32:40|35920.9|35900.9|35926.2|35906.2|35929.1|35909.1|35920.9|35900.9|30
1651480370000|2022-05-02 08:32:50|35926.6|35906.6|35930.1|35910.1|35930.1|35910.1|35926.1|35906.1|14
1651480380000|2022-05-02 08:33:00|35930|35910|35930.2|35910.2|35932|35912|35929.7|35909.7|32
1651480390000|2022-05-02 08:33:10|35930.4|35910.4|35930|35910|35930.4|35910.4|35926.4|35906.4|28
1651480400000|2022-05-02 08:33:20|35930.1|35910.1|35927|35907|35930.1|35910.1|35926|35906|25
1651480410000|2022-05-02 08:33:30|35926.9|35906.9|35928|35908|35929.1|35909.1|35926.6|35906.6|20
1651480420000|2022-05-02 08:33:40|35927.8|35907.8|35927.5|35907.5|35928.1|35908.1|35924.8|35904.8|14
1651480430000|2022-05-02 08:33:50|35927.3|35907.3|35929.4|35909.4|35929.6|35909.6|35926.8|35906.8|19
1651480440000|2022-05-02 08:34:00|35929|35909|35929.7|35909.7|35931.5|35911.5|35928.9|35908.9|24
1651480450000|2022-05-02 08:34:10|35929.8|35909.8|35929.1|35909.1|35931.2|35911.2|35929.1|35909.1|16
1651480460000|2022-05-02 08:34:20|35929.2|35909.2|35933.5|35913.5|35933.7|35913.7|35929.2|35909.2|18
1651480470000|2022-05-02 08:34:30|35933.9|35913.9|35933.3|35913.3|35934.3|35914.3|35933.1|35913.1|20
1651480480000|2022-05-02 08:34:40|35933.6|35913.6|35932.9|35912.9|35933.8|35913.8|35931.9|35911.9|20
1651480490000|2022-05-02 08:34:50|35933.1|35913.1|35932.5|35912.5|35933.8|35913.8|35932.5|35912.5|12
1651480500000|2022-05-02 08:35:00|35934|35914|35936.9|35916.9|35939.3|35919.3|35934|35914|19
1651480510000|2022-05-02 08:35:10|35937.3|35917.3|35937|35917|35938.1|35918.1|35934.6|35914.6|24
1651480520000|2022-05-02 08:35:20|35937.2|35917.2|35931.5|35911.5|35939|35919|35931.5|35911.5|18
1651480530000|2022-05-02 08:35:30|35933.3|35913.3|35936.7|35916.7|35938.8|35918.8|35933.1|35913.1|25
1651480540000|2022-05-02 08:35:40|35936.5|35916.5|35933|35913|35938.5|35918.5|35932.8|35912.8|21
1651480550000|2022-05-02 08:35:50|35933.2|35913.2|35932.6|35912.6|35933.2|35913.2|35931.9|35911.9|16
1651480560000|2022-05-02 08:36:00|35932.5|35912.5|35934.9|35914.9|35937.6|35917.6|35932.3|35912.3|26
1651480570000|2022-05-02 08:36:10|35935|35915|35936|35916|35938.2|35918.2|35934.9|35914.9|26
1651480580000|2022-05-02 08:36:20|35937.1|35917.1|35933.3|35913.3|35937.7|35917.7|35930.2|35910.2|29
1651480590000|2022-05-02 08:36:30|35933.5|35913.5|35932|35912|35933.8|35913.8|35931.9|35911.9|23
1651480600000|2022-05-02 08:36:40|35931.9|35911.9|35929.1|35909.1|35932|35912|35927.8|35907.8|23
1651480610000|2022-05-02 08:36:50|35931.9|35911.9|35935|35915|35935.5|35915.5|35931.5|35911.5|26
1651480620000|2022-05-02 08:37:00|35935.1|35915.1|35933.3|35913.3|35937.3|35917.3|35932.2|35912.2|22
1651480630000|2022-05-02 08:37:10|35932.8|35912.8|35936.9|35916.9|35938.1|35918.1|35932.6|35912.6|20
1651480640000|2022-05-02 08:37:20|35937.2|35917.2|35936.7|35916.7|35937.7|35917.7|35936.2|35916.2|16
1651480650000|2022-05-02 08:37:30|35937.1|35917.1|35930|35910|35937.1|35917.1|35928.5|35908.5|24
1651480660000|2022-05-02 08:37:40|35929.1|35909.1|35928.1|35908.1|35929.2|35909.2|35924.8|35904.8|23
1651480670000|2022-05-02 08:37:50|35927.4|35907.4|35923.2|35903.2|35928.4|35908.4|35921.9|35901.9|20
1651480680000|2022-05-02 08:38:00|35922.3|35902.3|35919.5|35899.5|35925.1|35905.1|35917.6|35897.6|30
1651480690000|2022-05-02 08:38:10|35918.7|35898.7|35920.8|35900.8|35922.9|35902.9|35916.9|35896.9|29
1651480700000|2022-05-02 08:38:20|35920.7|35900.7|35920.1|35900.1|35923.8|35903.8|35919.6|35899.6|27
1651480710000|2022-05-02 08:38:30|35920.7|35900.7|35915.3|35895.3|35920.9|35900.9|35913.5|35893.5|27
1651480720000|2022-05-02 08:38:40|35914.9|35894.9|35914.5|35894.5|35915.7|35895.7|35913.3|35893.3|22
1651480730000|2022-05-02 08:38:50|35914.9|35894.9|35912.9|35892.9|35914.9|35894.9|35912.7|35892.7|22
1651480740000|2022-05-02 08:39:00|35912.3|35892.3|35911.5|35891.5|35913.6|35893.6|35910.3|35890.3|21
1651480750000|2022-05-02 08:39:10|35910.7|35890.7|35919.1|35899.1|35921.4|35901.4|35910.7|35890.7|21
1651480760000|2022-05-02 08:39:20|35919.3|35899.3|35915.3|35895.3|35919.5|35899.5|35914.5|35894.5|27
1651480770000|2022-05-02 08:39:30|35915.2|35895.2|35910.6|35890.6|35915.2|35895.2|35910.5|35890.5|24
1651480780000|2022-05-02 08:39:40|35910.3|35890.3|35913.5|35893.5|35915.6|35895.6|35910.3|35890.3|29
1651480790000|2022-05-02 08:39:50|35913.4|35893.4|35911.5|35891.5|35917.2|35897.2|35911.5|35891.5|26
1651480800000|2022-05-02 08:40:00|35911.6|35891.6|35911.1|35891.1|35911.6|35891.6|35909.2|35889.2|20
1651480810000|2022-05-02 08:40:10|35910.2|35890.2|35909.6|35889.6|35912|35892|35906.4|35886.4|28
1651480820000|2022-05-02 08:40:20|35908.4|35888.4|35910.2|35890.2|35910.7|35890.7|35906.9|35886.9|20
1651480830000|2022-05-02 08:40:30|35910.5|35890.5|35908.7|35888.7|35910.5|35890.5|35907.3|35887.3|16
1651480840000|2022-05-02 08:40:40|35912.1|35892.1|35908.9|35888.9|35912.6|35892.6|35908.9|35888.9|28
1651480850000|2022-05-02 08:40:50|35909.3|35889.3|35907.1|35887.1|35909.5|35889.5|35904.1|35884.1|25
1651480860000|2022-05-02 08:41:00|35907.3|35887.3|35905.6|35885.6|35909.4|35889.4|35905.4|35885.4|26
1651480870000|2022-05-02 08:41:10|35903|35883|35903.4|35883.4|35905.4|35885.4|35902.6|35882.6|29
1651480880000|2022-05-02 08:41:20|35903.8|35883.8|35905.5|35885.5|35906.5|35886.5|35903.1|35883.1|26
1651480890000|2022-05-02 08:41:30|35905.3|35885.3|35907.1|35887.1|35907.1|35887.1|35903.8|35883.8|20
1651480900000|2022-05-02 08:41:40|35906.5|35886.5|35900.8|35880.8|35910.1|35890.1|35900.8|35880.8|35
1651480910000|2022-05-02 08:41:50|35901|35881|35905.6|35885.6|35909.2|35889.2|35900.2|35880.2|32
1651480920000|2022-05-02 08:42:00|35905.7|35885.7|35911.1|35891.1|35916.3|35896.3|35904.6|35884.6|33
1651480930000|2022-05-02 08:42:10|35911.3|35891.3|35914.2|35894.2|35915.5|35895.5|35909.1|35889.1|32
1651480940000|2022-05-02 08:42:20|35913.6|35893.6|35915.3|35895.3|35916.6|35896.6|35912.8|35892.8|23
1651480950000|2022-05-02 08:42:30|35914.3|35894.3|35915.6|35895.6|35916.4|35896.4|35913.1|35893.1|16
1651480960000|2022-05-02 08:42:40|35915.2|35895.2|35915.2|35895.2|35915.3|35895.3|35913.5|35893.5|13
1651480970000|2022-05-02 08:42:50|35916.2|35896.2|35916.7|35896.7|35919.7|35899.7|35914.1|35894.1|20
1651480980000|2022-05-02 08:43:00|35915.9|35895.9|35922|35902|35922|35902|35915.9|35895.9|28
1651480990000|2022-05-02 08:43:10|35922.6|35902.6|35923.4|35903.4|35927.8|35907.8|35919|35899|29
1651481000000|2022-05-02 08:43:20|35922.5|35902.5|35923|35903|35925.1|35905.1|35922.1|35902.1|26
1651481010000|2022-05-02 08:43:30|35924.2|35904.2|35922.7|35902.7|35925.6|35905.6|35922.7|35902.7|21
1651481020000|2022-05-02 08:43:40|35923.4|35903.4|35923.9|35903.9|35924.2|35904.2|35922.1|35902.1|10
1651481030000|2022-05-02 08:43:50|35923.8|35903.8|35925.7|35905.7|35926.4|35906.4|35923.6|35903.6|15
1651481040000|2022-05-02 08:44:00|35925.6|35905.6|35925.6|35905.6|35926.9|35906.9|35924.9|35904.9|18
1651481050000|2022-05-02 08:44:10|35925.5|35905.5|35923.2|35903.2|35925.5|35905.5|35917.8|35897.8|32
1651481060000|2022-05-02 08:44:20|35923.7|35903.7|35921.7|35901.7|35923.9|35903.9|35920.1|35900.1|20
1651481070000|2022-05-02 08:44:30|35923.9|35903.9|35923.1|35903.1|35924.9|35904.9|35923.1|35903.1|18
1651481080000|2022-05-02 08:44:40|35926.7|35906.7|35920.6|35900.6|35926.7|35906.7|35920.5|35900.5|25
1651481090000|2022-05-02 08:44:50|35920.5|35900.5|35925.5|35905.5|35925.5|35905.5|35920.2|35900.2|22
1651481100000|2022-05-02 08:45:00|35924|35904|35922.3|35902.3|35925.5|35905.5|35921.2|35901.2|25
1651481110000|2022-05-02 08:45:10|35922|35902|35927.2|35907.2|35931.4|35911.4|35922|35902|26
1651481120000|2022-05-02 08:45:20|35927.4|35907.4|35924.1|35904.1|35927.6|35907.6|35924.1|35904.1|21
1651481130000|2022-05-02 08:45:30|35923.9|35903.9|35925.2|35905.2|35926.8|35906.8|35923.9|35903.9|21
1651481140000|2022-05-02 08:45:40|35925|35905|35925.3|35905.3|35926.3|35906.3|35924.3|35904.3|18
1651481150000|2022-05-02 08:45:50|35925.5|35905.5|35927.4|35907.4|35929.6|35909.6|35924.5|35904.5|27
1651481160000|2022-05-02 08:46:00|35928.5|35908.5|35927|35907|35929|35909|35926.8|35906.8|24
1651481170000|2022-05-02 08:46:10|35926.9|35906.9|35927.3|35907.3|35929.4|35909.4|35926.9|35906.9|18
1651481180000|2022-05-02 08:46:20|35926.3|35906.3|35927.9|35907.9|35929.4|35909.4|35926.3|35906.3|20
1651481190000|2022-05-02 08:46:30|35928.2|35908.2|35925.8|35905.8|35931.5|35911.5|35921.1|35901.1|26
1651481200000|2022-05-02 08:46:40|35925.4|35905.4|35925.7|35905.7|35927.4|35907.4|35925.1|35905.1|19
1651481210000|2022-05-02 08:46:50|35925.4|35905.4|35924.7|35904.7|35927.5|35907.5|35924.7|35904.7|21
1651481220000|2022-05-02 08:47:00|35925.6|35905.6|35927.1|35907.1|35929.3|35909.3|35925.3|35905.3|30
1651481230000|2022-05-02 08:47:10|35926.3|35906.3|35931.3|35911.3|35933|35913|35926.3|35906.3|25
1651481240000|2022-05-02 08:47:20|35929.2|35909.2|35932.8|35912.8|35934.4|35914.4|35929.2|35909.2|23
1651481250000|2022-05-02 08:47:30|35933.2|35913.2|35929.4|35909.4|35933.2|35913.2|35929.3|35909.3|22
1651481260000|2022-05-02 08:47:40|35929.7|35909.7|35929.7|35909.7|35932.4|35912.4|35929.6|35909.6|23
1651481270000|2022-05-02 08:47:50|35929.3|35909.3|35930.3|35910.3|35931.3|35911.3|35929.3|35909.3|16
1651481280000|2022-05-02 08:48:00|35930.1|35910.1|35930.4|35910.4|35931.9|35911.9|35929.7|35909.7|13
1651481290000|2022-05-02 08:48:10|35929.4|35909.4|35934.5|35914.5|35935.2|35915.2|35928.8|35908.8|26
1651481300000|2022-05-02 08:48:20|35934|35914|35933.7|35913.7|35934.5|35914.5|35932.9|35912.9|19
1651481310000|2022-05-02 08:48:30|35934|35914|35930.2|35910.2|35935.5|35915.5|35929.6|35909.6|23
1651481320000|2022-05-02 08:48:40|35930.3|35910.3|35930.3|35910.3|35930.7|35910.7|35927.8|35907.8|16
1651481330000|2022-05-02 08:48:50|35930|35910|35930.2|35910.2|35932.3|35912.3|35930|35910|22
1651481340000|2022-05-02 08:49:00|35929.8|35909.8|35932.9|35912.9|35932.9|35912.9|35929.1|35909.1|21
1651481350000|2022-05-02 08:49:10|35932.7|35912.7|35934.1|35914.1|35934.1|35914.1|35930.7|35910.7|20
1651481360000|2022-05-02 08:49:20|35933.5|35913.5|35933.7|35913.7|35935.7|35915.7|35932.9|35912.9|16
1651481370000|2022-05-02 08:49:30|35936.6|35916.6|35936.2|35916.2|35937.2|35917.2|35935.5|35915.5|19
1651481380000|2022-05-02 08:49:40|35936.3|35916.3|35933.4|35913.4|35936.6|35916.6|35932.2|35912.2|22
1651481390000|2022-05-02 08:49:50|35932.4|35912.4|35929.7|35909.7|35933.6|35913.6|35929.3|35909.3|30
1651481400000|2022-05-02 08:50:00|35929.5|35909.5|35931.6|35911.6|35932.3|35912.3|35928.4|35908.4|24
1651481410000|2022-05-02 08:50:10|35931.9|35911.9|35932.4|35912.4|35933.3|35913.3|35931.9|35911.9|16
1651481420000|2022-05-02 08:50:20|35932.7|35912.7|35920.2|35900.2|35932.7|35912.7|35919.5|35899.5|24
1651481430000|2022-05-02 08:50:30|35919.1|35899.1|35918|35898|35940.1|35899.2|35914.3|35876.9|23
1651481440000|2022-05-02 08:50:40|35918.3|35898.3|35913.1|35893.1|35918.6|35898.6|35913.1|35893.1|25
1651481450000|2022-05-02 08:50:50|35912.1|35892.1|35914.5|35894.5|35915.1|35895.1|35911.5|35891.5|26
1651481460000|2022-05-02 08:51:00|35914.1|35894.1|35910.3|35890.3|35914.1|35894.1|35907.4|35887.4|29
1651481470000|2022-05-02 08:51:10|35909.7|35889.7|35912.6|35892.6|35914.6|35894.6|35909.7|35889.7|26
1651481480000|2022-05-02 08:51:20|35911.8|35891.8|35908.6|35888.6|35911.8|35891.8|35908.4|35888.4|21
1651481490000|2022-05-02 08:51:30|35910.1|35890.1|35910.1|35890.1|35910.5|35890.5|35909|35889|15
1651481500000|2022-05-02 08:51:40|35910.5|35890.5|35909.7|35889.7|35911.8|35891.8|35908.9|35888.9|24
1651481510000|2022-05-02 08:51:50|35909.4|35889.4|35909.9|35889.9|35910.4|35890.4|35909.3|35889.3|16
1651481520000|2022-05-02 08:52:00|35928.1|35867.8|35912.1|35892.1|35928.1|35893.3|35908.1|35867.8|24
1651481530000|2022-05-02 08:52:10|35912.6|35892.6|35916.6|35896.6|35916.6|35896.6|35911.8|35891.8|21
1651481540000|2022-05-02 08:52:20|35916.5|35896.5|35916.9|35896.9|35918.4|35898.4|35915.1|35895.1|23
1651481550000|2022-05-02 08:52:30|35916.6|35896.6|35917|35897|35917.2|35897.2|35916.2|35896.2|19
1651481560000|2022-05-02 08:52:40|35918.3|35898.3|35917.9|35897.9|35918.8|35898.8|35917.3|35897.3|19
1651481570000|2022-05-02 08:52:50|35918.1|35898.1|35919.8|35899.8|35920|35900|35918.1|35898.1|14
1651481580000|2022-05-02 08:53:00|35919.7|35899.7|35920.1|35900.1|35920.8|35900.8|35917.8|35897.8|26
1651481590000|2022-05-02 08:53:10|35917.8|35897.8|35920.1|35900.1|35922.4|35902.4|35911.8|35891.8|14
1651481600000|2022-05-02 08:53:20|35921.9|35901.9|35924.5|35904.5|35924.5|35904.5|35918.4|35898.4|18
1651481610000|2022-05-02 08:53:30|35919.8|35899.8|35917.9|35897.9|35921.4|35901.4|35917.2|35897.2|19
1651481620000|2022-05-02 08:53:40|35918.3|35898.3|35910.6|35890.6|35918.7|35898.7|35910.2|35890.2|30
1651481630000|2022-05-02 08:53:50|35910.9|35890.9|35915.4|35895.4|35915.4|35895.4|35910.9|35890.9|32
1651481640000|2022-05-02 08:54:00|35912.4|35892.4|35911.7|35891.7|35913.4|35893.4|35911.5|35891.5|23
1651481650000|2022-05-02 08:54:10|35911.5|35891.5|35915.2|35895.2|35916.6|35896.6|35911.5|35891.5|24
1651481660000|2022-05-02 08:54:20|35914.9|35894.9|35915|35895|35917|35897|35913.4|35893.4|18
1651481670000|2022-05-02 08:54:30|35914.8|35894.8|35912.7|35892.7|35915.6|35895.6|35911|35891|21
1651481680000|2022-05-02 08:54:40|35915|35895|35915.1|35895.1|35917.8|35897.8|35912.5|35892.5|25
1651481690000|2022-05-02 08:54:50|35915.2|35895.2|35914.4|35894.4|35916.3|35896.3|35912.7|35892.7|21
1651481700000|2022-05-02 08:55:00|35914.5|35894.5|35914.7|35894.7|35916.6|35896.6|35913.6|35893.6|20
1651481710000|2022-05-02 08:55:10|35917.3|35897.3|35919.7|35899.7|35937.6|35900|35916.7|35875.8|20
1651481720000|2022-05-02 08:55:20|35920.1|35900.1|35910.8|35890.8|35920.1|35900.1|35910.1|35890.1|23
1651481730000|2022-05-02 08:55:30|35911.2|35891.2|35916.9|35896.9|35917.1|35897.1|35911.2|35891.2|28
1651481740000|2022-05-02 08:55:40|35918.7|35898.7|35919.1|35899.1|35919.4|35899.4|35915.2|35895.2|26
1651481750000|2022-05-02 08:55:50|35919.5|35899.5|35921.9|35901.9|35942|35903.7|35919.5|35876.9|26
1651481760000|2022-05-02 08:56:00|35921|35901|35922.8|35902.8|35922.8|35902.8|35920.8|35900.8|18
1651481770000|2022-05-02 08:56:10|35922.9|35902.9|35925.8|35905.8|35927.2|35907.2|35922.9|35902.9|25
1651481780000|2022-05-02 08:56:20|35926.3|35906.3|35926.2|35906.2|35926.3|35906.3|35924.7|35904.7|17
1651481790000|2022-05-02 08:56:30|35925.8|35905.8|35927|35907|35927.4|35907.4|35924.8|35904.8|21
1651481800000|2022-05-02 08:56:40|35928.3|35908.3|35925.7|35905.7|35928.8|35908.8|35925.3|35905.3|13
1651481810000|2022-05-02 08:56:50|35925.6|35905.6|35928.9|35908.9|35930.5|35910.5|35925.3|35905.3|19
1651481820000|2022-05-02 08:57:00|35927.8|35907.8|35923.3|35903.3|35944|35907.8|35922.8|35882.1|20
1651481830000|2022-05-02 08:57:10|35940.5|35883.1|35937.7|35887.7|35942.8|35888.1|35937.5|35879.1|9
1651481840000|2022-05-02 08:57:20|35938.1|35888.1|35939.4|35889.4|35939.5|35889.5|35937.2|35887.2|12
1651481850000|2022-05-02 08:57:30|35938.9|35888.9|35924.1|35904.1|35941.8|35906.7|35924.1|35888.9|19
1651481860000|2022-05-02 08:57:40|35935.8|35885.8|35938.1|35888.1|35941.2|35901.7|35919.6|35879.9|16
1651481870000|2022-05-02 08:57:50|35938.4|35888.4|35938|35888|35939.5|35889.5|35937.7|35887.7|14
1651481880000|2022-05-02 08:58:00|35937.8|35887.8|35924.5|35904.5|35940.1|35904.5|35924.5|35887.1|13
1651481890000|2022-05-02 08:58:10|35924.3|35904.3|35929|35909|35929|35909|35922.3|35902.3|21
1651481900000|2022-05-02 08:58:20|35927.2|35907.2|35925|35905|35945.5|35907.6|35924|35885|30
1651481910000|2022-05-02 08:58:30|35924.9|35904.9|35922|35902|35926.1|35906.1|35921.5|35901.5|22
1651481920000|2022-05-02 08:58:40|35920.4|35900.4|35914.8|35894.8|35930.1|35900.9|35914.8|35879.8|28
1651481930000|2022-05-02 08:58:50|35914.5|35894.5|35915.9|35895.9|35916|35896|35912.6|35892.6|28
1651481940000|2022-05-02 08:59:00|35915.3|35895.3|35915.2|35895.2|35916.1|35896.1|35915.2|35895.2|11
1651481950000|2022-05-02 08:59:10|35915.6|35895.6|35918.5|35898.5|35920.7|35900.7|35915.6|35895.6|23
1651481960000|2022-05-02 08:59:20|35938.2|35878.9|35919.6|35899.6|35938.2|35899.6|35918.9|35878.9|10
1651481970000|2022-05-02 08:59:30|35919.5|35899.5|35921.3|35901.3|35922.4|35902.4|35919.3|35899.3|19
1651481980000|2022-05-02 08:59:40|35921.7|35901.7|35921.1|35901.1|35921.9|35901.9|35921.1|35901.1|22
1651481990000|2022-05-02 08:59:50|35921.6|35901.6|35922.3|35902.3|35923.4|35903.4|35921.5|35901.5|22
1651482000000|2022-05-02 09:00:00|35922.5|35902.5|35922.8|35902.8|35922.8|35902.8|35920.9|35900.9|23
1651482010000|2022-05-02 09:00:10|35922.6|35902.6|35921.8|35901.8|35922.6|35902.6|35921.5|35901.5|16
1651482020000|2022-05-02 09:00:20|35922.2|35902.2|35923.6|35903.6|35923.8|35903.8|35920.7|35900.7|16
1651482030000|2022-05-02 09:00:30|35923.7|35903.7|35921|35901|35924.7|35904.7|35919.1|35899.1|28
1651482040000|2022-05-02 09:00:40|35919.8|35899.8|35916.6|35896.6|35920.3|35900.3|35916.6|35896.6|33
1651482050000|2022-05-02 09:00:50|35915.6|35895.6|35914.6|35894.6|35916.7|35896.7|35914.6|35894.6|23
1651482060000|2022-05-02 09:01:00|35914.3|35894.3|35912.4|35892.4|35914.7|35894.7|35912|35892|18
1651482070000|2022-05-02 09:01:10|35913.6|35893.6|35914.9|35894.9|35915.9|35895.9|35911|35891|22
1651482080000|2022-05-02 09:01:20|35914.4|35894.4|35916|35896|35918.7|35898.7|35914.4|35894.4|25
1651482090000|2022-05-02 09:01:30|35915.8|35895.8|35915.4|35895.4|35916.3|35896.3|35914.8|35894.8|27
1651482100000|2022-05-02 09:01:40|35915.5|35895.5|35911.6|35891.6|35916.3|35896.3|35911.6|35891.6|33
1651482110000|2022-05-02 09:01:50|35911|35891|35909.6|35889.6|35911.1|35891.1|35909.2|35889.2|19
1651482120000|2022-05-02 09:02:00|35908.7|35888.7|35912.1|35892.1|35912.5|35892.5|35908.7|35888.7|30
1651482130000|2022-05-02 09:02:10|35911.9|35891.9|35906.9|35886.9|35911.9|35891.9|35906.5|35886.5|20
1651482140000|2022-05-02 09:02:20|35909|35889|35907.6|35887.6|35909|35889|35906.2|35886.2|15
1651482150000|2022-05-02 09:02:30|35907.4|35887.4|35906.5|35886.5|35907.4|35887.4|35905.7|35885.7|21
1651482160000|2022-05-02 09:02:40|35907.3|35887.3|35911|35891|35911.6|35891.6|35907.3|35887.3|26
1651482170000|2022-05-02 09:02:50|35911.6|35891.6|35904.7|35884.7|35911.6|35891.6|35901.2|35881.2|32
1651482180000|2022-05-02 09:03:00|35903.7|35883.7|35910.5|35890.5|35910.5|35890.5|35902.8|35882.8|33
1651482190000|2022-05-02 09:03:10|35909.3|35889.3|35910.1|35890.1|35911.5|35891.5|35909.2|35889.2|25
1651482200000|2022-05-02 09:03:20|35910.2|35890.2|35912.4|35892.4|35912.6|35892.6|35910.2|35890.2|21
1651482210000|2022-05-02 09:03:30|35912.7|35892.7|35913.6|35893.6|35915.4|35895.4|35911.8|35891.8|20
1651482220000|2022-05-02 09:03:40|35914|35894|35908.9|35888.9|35914.1|35894.1|35908.9|35888.9|22
1651482230000|2022-05-02 09:03:50|35907.2|35887.2|35906.3|35886.3|35907.6|35887.6|35902.4|35882.4|32
1651482240000|2022-05-02 09:04:00|35905.6|35885.6|35905|35885|35906.5|35886.5|35903.7|35883.7|28
1651482250000|2022-05-02 09:04:10|35905.7|35885.7|35905.1|35885.1|35905.9|35885.9|35902.8|35882.8|27
1651482260000|2022-05-02 09:04:20|35905.5|35885.5|35907.3|35887.3|35909|35889|35905.4|35885.4|22
1651482270000|2022-05-02 09:04:30|35907.4|35887.4|35910.2|35890.2|35910.5|35890.5|35907.4|35887.4|24
1651482280000|2022-05-02 09:04:40|35909.9|35889.9|35907.3|35887.3|35910.2|35890.2|35904.7|35884.7|22
1651482290000|2022-05-02 09:04:50|35907.7|35887.7|35908.8|35888.8|35909.3|35889.3|35907.2|35887.2|15
1651482300000|2022-05-02 09:05:00|35908.9|35888.9|35908.4|35888.4|35909.2|35889.2|35908|35888|17
1651482310000|2022-05-02 09:05:10|35908.3|35888.3|35909.7|35889.7|35910.6|35890.6|35908.3|35888.3|20
1651482320000|2022-05-02 09:05:20|35910|35890|35910.4|35890.4|35910.8|35890.8|35909.8|35889.8|22
1651482330000|2022-05-02 09:05:30|35910.3|35890.3|35910.2|35890.2|35911.4|35891.4|35909.4|35889.4|22
1651482340000|2022-05-02 09:05:40|35910.3|35890.3|35909.2|35889.2|35910.3|35890.3|35908.4|35888.4|21
1651482350000|2022-05-02 09:05:50|35908.7|35888.7|35909.5|35889.5|35910|35890|35908.7|35888.7|11
1651482360000|2022-05-02 09:06:00|35909.6|35889.6|35912.8|35892.8|35915.3|35895.3|35909.6|35889.6|20
1651482370000|2022-05-02 09:06:10|35913.7|35893.7|35909.7|35889.7|35913.7|35893.7|35908.8|35888.8|19
1651482380000|2022-05-02 09:06:20|35909.5|35889.5|35910.9|35890.9|35911.2|35891.2|35909.5|35889.5|14
1651482390000|2022-05-02 09:06:30|35911.1|35891.1|35911.7|35891.7|35915.9|35895.9|35910.7|35890.7|24
1651482400000|2022-05-02 09:06:40|35911.8|35891.8|35912|35892|35913.9|35893.9|35911.2|35891.2|30
1651482410000|2022-05-02 09:06:50|35911.8|35891.8|35912.7|35892.7|35912.7|35892.7|35911.5|35891.5|19
1651482420000|2022-05-02 09:07:00|35912.3|35892.3|35913.6|35893.6|35913.6|35893.6|35911.8|35891.8|19
1651482430000|2022-05-02 09:07:10|35913|35893|35913.6|35893.6|35914.2|35894.2|35912.3|35892.3|18
1651482440000|2022-05-02 09:07:20|35912.2|35892.2|35915.1|35895.1|35916.3|35896.3|35912.2|35892.2|20
1651482450000|2022-05-02 09:07:30|35913.7|35893.7|35915.7|35895.7|35920.2|35900.2|35913.7|35893.7|22
1651482460000|2022-05-02 09:07:40|35915.5|35895.5|35915.3|35895.3|35916.5|35896.5|35915.2|35895.2|16
1651482470000|2022-05-02 09:07:50|35915.1|35895.1|35916.4|35896.4|35917.1|35897.1|35915.1|35895.1|16
1651482480000|2022-05-02 09:08:00|35916.6|35896.6|35916.8|35896.8|35917.2|35897.2|35916.1|35896.1|20
1651482490000|2022-05-02 09:08:10|35917.3|35897.3|35915.1|35895.1|35919.3|35899.3|35915.1|35895.1|19
1651482500000|2022-05-02 09:08:20|35920.1|35900.1|35921.6|35901.6|35922|35902|35916.1|35896.1|31
1651482510000|2022-05-02 09:08:30|35921.5|35901.5|35922|35902|35924.9|35904.9|35921.1|35901.1|21
1651482520000|2022-05-02 09:08:40|35921.9|35901.9|35921.7|35901.7|35922.6|35902.6|35921.2|35901.2|21
1651482530000|2022-05-02 09:08:50|35922|35902|35922.6|35902.6|35922.6|35902.6|35921.1|35901.1|12
1651482540000|2022-05-02 09:09:00|35922.7|35902.7|35925.7|35905.7|35926.3|35906.3|35922.5|35902.5|21
1651482550000|2022-05-02 09:09:10|35924.5|35904.5|35923.5|35903.5|35925.5|35905.5|35922.8|35902.8|19
1651482560000|2022-05-02 09:09:20|35923.2|35903.2|35925.9|35905.9|35926.4|35906.4|35923.2|35903.2|20
1651482570000|2022-05-02 09:09:30|35926.5|35906.5|35925.7|35905.7|35946|35909.4|35924.6|35889.5|32
1651482580000|2022-05-02 09:09:40|35925.8|35905.8|35942|35880.4|35943|35906.9|35921.4|35880.4|23
1651482590000|2022-05-02 09:09:50|35937.7|35887.7|35924.7|35904.7|35937.7|35905.2|35922.7|35887.7|13
1651482600000|2022-05-02 09:10:00|35924.5|35904.5|35923.5|35903.5|35924.5|35904.5|35920.8|35900.8|28
1651482610000|2022-05-02 09:10:10|35923.1|35903.1|35920.3|35900.3|35923.5|35903.5|35920.3|35900.3|18
1651482620000|2022-05-02 09:10:20|35920.1|35900.1|35916.4|35896.4|35920.4|35900.4|35915.9|35895.9|27
1651482630000|2022-05-02 09:10:30|35916.2|35896.2|35918.8|35898.8|35919.5|35899.5|35916.2|35896.2|19
1651482640000|2022-05-02 09:10:40|35918.7|35898.7|35919.3|35899.3|35919.4|35899.4|35918.2|35898.2|11
1651482650000|2022-05-02 09:10:50|35919.5|35899.5|35918.8|35898.8|35922.7|35902.7|35917.7|35897.7|24
1651482660000|2022-05-02 09:11:00|35919.3|35899.3|35918.8|35898.8|35920.3|35900.3|35918.8|35898.8|16
1651482670000|2022-05-02 09:11:10|35919|35899|35918.9|35898.9|35919|35899|35918.9|35898.9|2
1651482680000|2022-05-02 09:11:20|35919.7|35899.7|35920.5|35900.5|35922.1|35902.1|35919.4|35899.4|15
1651482690000|2022-05-02 09:11:30|35921.1|35901.1|35924.7|35904.7|35925|35905|35920.6|35900.6|26
1651482700000|2022-05-02 09:11:40|35925|35905|35924.8|35904.8|35925|35905|35923.7|35903.7|19
1651482710000|2022-05-02 09:11:50|35924.6|35904.6|35924.5|35904.5|35924.6|35904.6|35923.7|35903.7|17
1651482720000|2022-05-02 09:12:00|35924.3|35904.3|35924.1|35904.1|35926.8|35906.8|35923.8|35903.8|25
1651482730000|2022-05-02 09:12:10|35922.8|35902.8|35923.7|35903.7|35928|35908|35922.3|35902.3|20
1651482740000|2022-05-02 09:12:20|35924.5|35904.5|35921.3|35901.3|35924.6|35904.6|35921.2|35901.2|24
1651482750000|2022-05-02 09:12:30|35921.8|35901.8|35920.2|35900.2|35923.3|35903.3|35920.2|35900.2|19
1651482760000|2022-05-02 09:12:40|35920.3|35900.3|35920.9|35900.9|35921|35901|35920|35900|16
1651482770000|2022-05-02 09:12:50|35921|35901|35927.5|35907.5|35927.5|35907.5|35920.2|35900.2|16
1651482780000|2022-05-02 09:13:00|35939.6|35889.6|35922.4|35902.4|35944|35903|35920.9|35881.4|17
1651482790000|2022-05-02 09:13:10|35922.7|35902.7|35923.9|35903.9|35924|35904|35922|35902|16
1651482800000|2022-05-02 09:13:20|35924.1|35904.1|35926.1|35906.1|35926.9|35906.9|35924.1|35904.1|27
1651482810000|2022-05-02 09:13:30|35925.7|35905.7|35925.1|35905.1|35926.3|35906.3|35924.6|35904.6|13
1651482820000|2022-05-02 09:13:40|35925.4|35905.4|35926.4|35906.4|35927.4|35907.4|35925.3|35905.3|15
1651482830000|2022-05-02 09:13:50|35926.5|35906.5|35925.1|35905.1|35930.6|35910.6|35925|35905|29
1651482840000|2022-05-02 09:14:00|35925.6|35905.6|35932.4|35912.4|35932.6|35912.6|35924.4|35904.4|33
1651482850000|2022-05-02 09:14:10|35933.2|35913.2|35930.5|35910.5|35933.2|35913.2|35929.8|35909.8|21
1651482860000|2022-05-02 09:14:20|35931.1|35911.1|35931.2|35911.2|35931.9|35911.9|35930.4|35910.4|14
1651482870000|2022-05-02 09:14:30|35931.3|35911.3|35930.9|35910.9|35931.6|35911.6|35930.8|35910.8|12
1651482880000|2022-05-02 09:14:40|35931|35911|35932.8|35912.8|35936.5|35916.5|35930.5|35910.5|17
1651482890000|2022-05-02 09:14:50|35931.9|35911.9|35933.7|35913.7|35934.1|35914.1|35931.9|35911.9|21
1651482900000|2022-05-02 09:15:00|35934.7|35914.7|35935.9|35915.9|35936.7|35916.7|35934.7|35914.7|15
1651482910000|2022-05-02 09:15:10|35936.2|35916.2|35931.8|35911.8|35936.3|35916.3|35931.7|35911.7|17
1651482920000|2022-05-02 09:15:20|35931.9|35911.9|35932.2|35912.2|35932.8|35912.8|35931.6|35911.6|20
1651482930000|2022-05-02 09:15:30|35931.9|35911.9|35936|35916|35939.5|35919.5|35931.6|35911.6|19
1651482940000|2022-05-02 09:15:40|35936.3|35916.3|35923.7|35903.7|35937.2|35917.2|35923.7|35903.7|33
1651482950000|2022-05-02 09:15:50|35923.1|35903.1|35925.8|35905.8|35942.8|35905.8|35923.1|35884|24
1651482960000|2022-05-02 09:16:00|35926|35906|35926|35906|35926.3|35906.3|35924.4|35904.4|20
1651482970000|2022-05-02 09:16:10|35925.9|35905.9|35926.1|35906.1|35927.3|35907.3|35925.7|35905.7|17
1651482980000|2022-05-02 09:16:20|35926.4|35906.4|35926.4|35906.4|35927.4|35907.4|35926|35906|20
1651482990000|2022-05-02 09:16:30|35926.7|35906.7|35926.2|35906.2|35926.9|35906.9|35925.8|35905.8|17
1651483000000|2022-05-02 09:16:40|35926.3|35906.3|35930.2|35910.2|35951|35910.2|35925.8|35888.3|21
1651483010000|2022-05-02 09:16:50|35930.1|35910.1|35929.4|35909.4|35930.5|35910.5|35928.7|35908.7|20
1651483020000|2022-05-02 09:17:00|35929.7|35909.7|35929.2|35909.2|35930|35910|35928.3|35908.3|13
1651483030000|2022-05-02 09:17:10|35928.6|35908.6|35928.7|35908.7|35928.8|35908.8|35927|35907|13
1651483040000|2022-05-02 09:17:20|35928.6|35908.6|35928.8|35908.8|35928.9|35908.9|35927|35907|18
1651483050000|2022-05-02 09:17:30|35928.3|35908.3|35938.8|35918.8|35938.8|35918.8|35922.4|35902.4|24
1651483060000|2022-05-02 09:17:40|35938.9|35918.9|35937.6|35917.6|35938.9|35918.9|35936|35916|20
1651483070000|2022-05-02 09:17:50|35938.2|35918.2|35942.1|35922.1|35942.1|35922.1|35937.7|35917.7|16
1651483080000|2022-05-02 09:18:00|35941.6|35921.6|35940.6|35920.6|35941.7|35921.7|35940.1|35920.1|17
1651483090000|2022-05-02 09:18:10|35940.7|35920.7|35944.1|35924.1|35946.2|35926.2|35940.3|35920.3|29
1651483100000|2022-05-02 09:18:20|35944|35924|35956.2|35936.2|35957.7|35937.7|35943.7|35923.7|19
1651483110000|2022-05-02 09:18:30|35954.9|35934.9|35958.9|35938.9|35972.3|35939.6|35953.9|35915.6|29
1651483120000|2022-05-02 09:18:40|35959|35939|35958.9|35938.9|35959.1|35939.1|35957.9|35937.9|22
1651483130000|2022-05-02 09:18:50|35959.1|35939.1|35963.1|35943.1|35982.6|35946|35958.5|35924.1|24
1651483140000|2022-05-02 09:19:00|35962.6|35942.6|35960.3|35940.3|35964|35944|35960|35940|28
1651483150000|2022-05-02 09:19:10|35960.5|35940.5|35960.8|35940.8|35962.4|35942.4|35960|35940|24
1651483160000|2022-05-02 09:19:20|35960.5|35940.5|35961.9|35941.9|35962.9|35942.9|35960.1|35940.1|27
1651483170000|2022-05-02 09:19:30|35961.8|35941.8|35957.3|35937.3|35961.8|35941.8|35956.9|35936.9|22
1651483180000|2022-05-02 09:19:40|35956.3|35936.3|35957.1|35937.1|35957.9|35937.9|35954.6|35934.6|33
1651483190000|2022-05-02 09:19:50|35958.3|35938.3|35962.2|35942.2|35962.3|35942.3|35957.9|35937.9|31
1651483200000|2022-05-02 09:20:00|35962.1|35942.1|35963.5|35943.5|35963.8|35943.8|35960|35940|25
1651483210000|2022-05-02 09:20:10|35962.8|35942.8|35962.6|35942.6|35963.5|35943.5|35962.3|35942.3|27
1651483220000|2022-05-02 09:20:20|35962.2|35942.2|35964.2|35944.2|35964.6|35944.6|35962.2|35942.2|23
1651483230000|2022-05-02 09:20:30|35964.3|35944.3|35964.6|35944.6|35966.5|35946.5|35964.2|35944.2|26
1651483240000|2022-05-02 09:20:40|35965.8|35945.8|35963.6|35943.6|35966.5|35946.5|35962.4|35942.4|22
1651483250000|2022-05-02 09:20:50|35963.1|35943.1|35962.7|35942.7|35964.9|35944.9|35961.9|35941.9|26
1651483260000|2022-05-02 09:21:00|35962.6|35942.6|35966.2|35946.2|35967.7|35947.7|35962.2|35942.2|25
1651483270000|2022-05-02 09:21:10|35965.8|35945.8|35963.6|35943.6|35966.5|35946.5|35960.7|35940.7|33
1651483280000|2022-05-02 09:21:20|35963.5|35943.5|35959.1|35939.1|35964|35944|35958.4|35938.4|32
1651483290000|2022-05-02 09:21:30|35959.3|35939.3|35959.6|35939.6|35959.9|35939.9|35958.3|35938.3|24
1651483300000|2022-05-02 09:21:40|35959.2|35939.2|35961.3|35941.3|35962.4|35942.4|35959.2|35939.2|19
1651483310000|2022-05-02 09:21:50|35960.9|35940.9|35959.4|35939.4|35961.1|35941.1|35959.4|35939.4|18
1651483320000|2022-05-02 09:22:00|35959.9|35939.9|35961.3|35941.3|35963|35943|35959.9|35939.9|22
1651483330000|2022-05-02 09:22:10|35960.8|35940.8|35960.6|35940.6|35961.7|35941.7|35958.8|35938.8|31
1651483340000|2022-05-02 09:22:20|35958.5|35938.5|35961.7|35941.7|35961.9|35941.9|35956.1|35936.1|28
1651483350000|2022-05-02 09:22:30|35962|35942|35958|35938|35962|35942|35956.8|35936.8|30
1651483360000|2022-05-02 09:22:40|35957.8|35937.8|35962.4|35942.4|35964.1|35944.1|35957.8|35937.8|26
1651483370000|2022-05-02 09:22:50|35963.5|35943.5|35963.8|35943.8|35988|35949.4|35961.8|35922|30
1651483380000|2022-05-02 09:23:00|35964.1|35944.1|35959.6|35939.6|35964.1|35944.1|35959.3|35939.3|22
1651483390000|2022-05-02 09:23:10|35959.5|35939.5|35962.8|35942.8|35962.8|35942.8|35959.4|35939.4|14
1651483400000|2022-05-02 09:23:20|35962.7|35942.7|35963.4|35943.4|35963.4|35943.4|35961.9|35941.9|7
1651483410000|2022-05-02 09:23:30|35963.3|35943.3|35965.2|35945.2|35966.2|35946.2|35963.3|35943.3|19
1651483420000|2022-05-02 09:23:40|35965.4|35945.4|35966.7|35946.7|35966.9|35946.9|35964.5|35944.5|16
1651483430000|2022-05-02 09:23:50|35966.3|35946.3|35966.3|35946.3|35966.6|35946.6|35965.5|35945.5|15
1651483440000|2022-05-02 09:24:00|35966.2|35946.2|35965.7|35945.7|35966.9|35946.9|35965|35945|11
1651483450000|2022-05-02 09:24:10|35965.6|35945.6|35964.9|35944.9|35967.5|35947.5|35964.9|35944.9|20
1651483460000|2022-05-02 09:24:20|35965.6|35945.6|35967.3|35947.3|35968.1|35948.1|35965.6|35945.6|19
1651483470000|2022-05-02 09:24:30|35967.7|35947.7|35966.5|35946.5|35967.9|35947.9|35966.5|35946.5|16
1651483480000|2022-05-02 09:24:40|35966.4|35946.4|35964.4|35944.4|35966.5|35946.5|35964.1|35944.1|16
1651483490000|2022-05-02 09:24:50|35964.6|35944.6|35962.1|35942.1|35964.6|35944.6|35958.3|35938.3|23
1651483500000|2022-05-02 09:25:00|35959.5|35939.5|35963.6|35943.6|35963.6|35943.6|35959.5|35939.5|21
1651483510000|2022-05-02 09:25:10|35963.7|35943.7|35961.7|35941.7|35964.1|35944.1|35959.2|35939.2|19
1651483520000|2022-05-02 09:25:20|35962.2|35942.2|35964.7|35944.7|35965.3|35945.3|35962.1|35942.1|24
1651483530000|2022-05-02 09:25:30|35964.8|35944.8|35965.5|35945.5|35966.7|35946.7|35964.7|35944.7|22
1651483540000|2022-05-02 09:25:40|35966|35946|35964.2|35944.2|35967.2|35947.2|35961.4|35941.4|21
1651483550000|2022-05-02 09:25:50|35964.6|35944.6|35962|35942|35964.6|35944.6|35961.3|35941.3|17
1651483560000|2022-05-02 09:26:00|35966.3|35946.3|35966.4|35946.4|35967.5|35947.5|35965.3|35945.3|12
1651483570000|2022-05-02 09:26:10|35969.4|35949.4|35965.2|35945.2|35969.4|35949.4|35965.1|35945.1|23
1651483580000|2022-05-02 09:26:20|35965.9|35945.9|35965.5|35945.5|35966.2|35946.2|35964.2|35944.2|21
1651483590000|2022-05-02 09:26:30|35965.2|35945.2|35966.2|35946.2|35966.3|35946.3|35965.1|35945.1|17
1651483600000|2022-05-02 09:26:40|35965.5|35945.5|35957.9|35937.9|35965.8|35945.8|35957.8|35937.8|20
1651483610000|2022-05-02 09:26:50|35956|35936|35956.7|35936.7|35959|35939|35956|35936|21
1651483620000|2022-05-02 09:27:00|35957|35937|35959.5|35939.5|35959.5|35939.5|35956.8|35936.8|19
1651483630000|2022-05-02 09:27:10|35959.7|35939.7|35959.9|35939.9|35961.3|35941.3|35959.5|35939.5|14
1651483640000|2022-05-02 09:27:20|35959.3|35939.3|35960|35940|35960.2|35940.2|35957.3|35937.3|18
1651483650000|2022-05-02 09:27:30|35959.9|35939.9|35959.8|35939.8|35960|35940|35958.7|35938.7|14
1651483660000|2022-05-02 09:27:40|35959.5|35939.5|35968.5|35948.5|35968.5|35948.5|35959|35939|11
1651483670000|2022-05-02 09:27:50|35964.4|35944.4|35953.6|35933.6|35964.4|35944.4|35951.7|35931.7|28
1651483680000|2022-05-02 09:28:00|35954.5|35934.5|35949|35929|35954.5|35934.5|35949|35929|15
1651483690000|2022-05-02 09:28:10|35949.3|35929.3|35967.2|35909.9|35971|35932.1|35940.7|35905.8|30
1651483700000|2022-05-02 09:28:20|35941.9|35921.9|35942.9|35922.9|35961.3|35925.9|35939.3|35904.1|31
1651483710000|2022-05-02 09:28:30|35943.7|35923.7|35956.7|35906.7|35961.9|35923.7|35941.9|35895.8|32
1651483720000|2022-05-02 09:28:40|35957.7|35907.7|35957.1|35907.1|35959|35909|35957|35907|17
1651483730000|2022-05-02 09:28:50|35957.5|35907.5|35940.2|35920.2|35957.5|35921.9|35936|35897.4|32
1651483740000|2022-05-02 09:29:00|35939.8|35919.8|35941.2|35921.2|35942.4|35922.4|35939.6|35919.6|26
1651483750000|2022-05-02 09:29:10|35940.3|35920.3|35941.9|35921.9|35941.9|35921.9|35940|35920|20
1651483760000|2022-05-02 09:29:20|35941.2|35921.2|35939.3|35919.3|35941.9|35921.9|35938|35918|27
1651483770000|2022-05-02 09:29:30|35939.6|35919.6|35941.2|35921.2|35942.1|35922.1|35938.1|35918.1|19
1651483780000|2022-05-02 09:29:40|35941.5|35921.5|35941.5|35921.5|35942.7|35922.7|35941.5|35921.5|9
1651483790000|2022-05-02 09:29:50|35941.4|35921.4|35941.1|35921.1|35942.4|35922.4|35940.5|35920.5|14
1651483800000|2022-05-02 09:30:00|35941.6|35921.6|35943.5|35923.5|35961.7|35925.1|35941.6|35902.7|26
1651483810000|2022-05-02 09:30:10|35943.4|35923.4|35945.2|35925.2|35946|35926|35942.3|35922.3|22
1651483820000|2022-05-02 09:30:20|35945|35925|35945.4|35925.4|35945.7|35925.7|35944.4|35924.4|19
1651483830000|2022-05-02 09:30:30|35945.1|35925.1|35941.9|35921.9|35945.5|35925.5|35941.9|35921.9|18
1651483840000|2022-05-02 09:30:40|35942.1|35922.1|35959.3|35909.3|35973.4|35926.3|35939.8|35893.2|29
1651483850000|2022-05-02 09:30:50|35962.5|35904.7|35947.6|35927.6|35964.3|35927.7|35944.1|35904.7|27
1651483860000|2022-05-02 09:31:00|35946.6|35926.6|35961.4|35911.4|35966.1|35926.8|35946|35905.9|20
1651483870000|2022-05-02 09:31:10|35961.2|35911.2|35963.8|35913.8|35971|35915.1|35960.8|35902.2|19
1651483880000|2022-05-02 09:31:20|35967.8|35907.9|35963.1|35913.1|35967.8|35927.2|35945.8|35907.1|21
1651483890000|2022-05-02 09:31:30|35963|35913|35961.6|35911.6|35965.5|35913|35961.3|35909|18
1651483900000|2022-05-02 09:31:40|35962|35912|35951.1|35931.1|35962|35931.6|35947.4|35911.7|13
1651483910000|2022-05-02 09:31:50|35950.9|35930.9|35946|35926|35951.8|35931.8|35945.9|35925.9|20
1651483920000|2022-05-02 09:32:00|35945.8|35925.8|35950.1|35930.1|35970|35934.1|35945.8|35904.8|28
1651483930000|2022-05-02 09:32:10|35950.5|35930.5|35957.2|35937.2|35959.7|35939.7|35949.1|35929.1|34
1651483940000|2022-05-02 09:32:20|35959.5|35939.5|35954.4|35934.4|35959.5|35939.5|35953.3|35933.3|28
1651483950000|2022-05-02 09:32:30|35954.6|35934.6|35958.9|35938.9|35982.4|35939.8|35953.9|35909.9|26
1651483960000|2022-05-02 09:32:40|35961.2|35941.2|35974.4|35924.4|35979.6|35942.1|35959.1|35917.3|17
1651483970000|2022-05-02 09:32:50|35960.3|35940.3|35987.3|35931|35987.3|35950.8|35958.9|35931|28
1651483980000|2022-05-02 09:33:00|35970.5|35950.5|35966.2|35946.2|35971.4|35951.4|35966.2|35946.2|27
1651483990000|2022-05-02 09:33:10|35966.5|35946.5|35981.3|35925|35982.4|35946.5|35963.9|35925|18
1651484000000|2022-05-02 09:33:20|35981.7|35925.5|35981.2|35924|35981.7|35929.5|35977.7|35924|18
1651484010000|2022-05-02 09:33:30|35977.7|35927.7|35979.9|35929.9|35979.9|35929.9|35977.7|35927.7|14
1651484020000|2022-05-02 09:33:40|35964.5|35944.5|35962.7|35942.7|35966.9|35946.9|35962|35942|18
1651484030000|2022-05-02 09:33:50|35962.4|35942.4|35965.4|35945.4|35967.5|35947.5|35962|35942|19
1651484040000|2022-05-02 09:34:00|35964.4|35944.4|35961.2|35941.2|35966.3|35946.3|35961.2|35941.2|22
1651484050000|2022-05-02 09:34:10|35961.5|35941.5|35957.6|35937.6|35961.5|35941.5|35957.6|35937.6|26
1651484060000|2022-05-02 09:34:20|35958|35938|35955.4|35935.4|35958.2|35938.2|35955.4|35935.4|22
1651484070000|2022-05-02 09:34:30|35956.3|35936.3|35971.5|35915|35973.6|35936.5|35953.9|35914.9|22
1651484080000|2022-05-02 09:34:40|35967.8|35917.8|35971.9|35913|35977.7|35935.3|35954.8|35901.3|28
1651484090000|2022-05-02 09:34:50|35971.6|35914.4|35971.2|35914.3|35971.8|35918.9|35967.2|35914.3|23
1651484100000|2022-05-02 09:35:00|35968|35918|35950.8|35930.8|35968.8|35934.4|35950.1|35918|27
1651484110000|2022-05-02 09:35:10|35951.1|35931.1|35951.7|35931.7|35952.8|35932.8|35951.1|35931.1|24
1651484120000|2022-05-02 09:35:20|35951.5|35931.5|35977.3|35910.3|35977.3|35933.3|35951.5|35910.3|22
1651484130000|2022-05-02 09:35:30|35974.3|35914.7|35957.6|35937.6|35974.3|35939|35955.9|35914.7|26
1651484140000|2022-05-02 09:35:40|35958.6|35938.6|35980.1|35919.2|35982.6|35942.9|35957.9|35919.2|25
1651484150000|2022-05-02 09:35:50|35961|35941|35960.5|35940.5|35961.6|35941.6|35959|35939|21
1651484160000|2022-05-02 09:36:00|35960.6|35940.6|35960.3|35940.3|35960.6|35940.6|35958.3|35938.3|24
1651484170000|2022-05-02 09:36:10|35959.9|35939.9|35956.8|35936.8|35961.3|35941.3|35955.5|35935.5|19
1651484180000|2022-05-02 09:36:20|35956.6|35936.6|35958|35938|35960.4|35940.4|35955.5|35935.5|20
1651484190000|2022-05-02 09:36:30|35961.2|35941.2|35959.4|35939.4|35981.2|35941.2|35957.9|35919.4|21
1651484200000|2022-05-02 09:36:40|35959.3|35939.3|35988.5|35916.3|35988.5|35944.9|35959.1|35916.3|16
1651484210000|2022-05-02 09:36:50|35987.6|35915.5|35965.9|35945.9|35987.6|35946.3|35962.9|35915.5|22
1651484220000|2022-05-02 09:37:00|35965.2|35945.2|35962.6|35942.6|35966.3|35946.3|35962.6|35942.6|15
1651484230000|2022-05-02 09:37:10|35962.1|35942.1|35963.8|35943.8|35963.9|35943.9|35962.1|35942.1|12
1651484240000|2022-05-02 09:37:20|35964.7|35944.7|35963.9|35943.9|35964.7|35944.7|35962.7|35942.7|21
1651484250000|2022-05-02 09:37:30|35964|35944|35964.1|35944.1|35964.3|35944.3|35963.3|35943.3|11
1651484260000|2022-05-02 09:37:40|35964.5|35944.5|35966.1|35946.1|35970.2|35950.2|35964.3|35944.3|27
1651484270000|2022-05-02 09:37:50|35965.2|35945.2|35966.7|35946.7|35967.8|35947.8|35964.4|35944.4|29
1651484280000|2022-05-02 09:38:00|35967.1|35947.1|35966.3|35946.3|35967.1|35947.1|35965.9|35945.9|24
1651484290000|2022-05-02 09:38:10|35966.5|35946.5|35971.5|35951.5|35971.5|35951.5|35966.5|35946.5|16
1651484300000|2022-05-02 09:38:20|35971.6|35951.6|35969.2|35949.2|35971.6|35951.6|35969.2|35949.2|22
1651484310000|2022-05-02 09:38:30|35969|35949|35970.3|35950.3|35970.3|35950.3|35968.6|35948.6|19
1651484320000|2022-05-02 09:38:40|35970.1|35950.1|35970.3|35950.3|35971.4|35951.4|35969.9|35949.9|22
1651484330000|2022-05-02 09:38:50|35970.4|35950.4|36012.9|35992.9|36015.2|35995.2|35968|35948|22
1651484340000|2022-05-02 09:39:00|36017.3|35997.3|36032.8|35982.8|36038|35998.1|36008.1|35968.6|22
1651484350000|2022-05-02 09:39:10|36033.8|35983.8|36022.6|36002.6|36040.2|36002.6|36018.3|35979.1|26
1651484360000|2022-05-02 09:39:20|36022.4|36002.4|36013.6|35993.6|36047.7|36002.6|36010.5|35978.3|29
1651484370000|2022-05-02 09:39:30|36010.7|35990.7|36014.2|35994.2|36014.7|35994.7|36010|35990|30
1651484380000|2022-05-02 09:39:40|36013.3|35993.3|36008.9|35988.9|36013.9|35993.9|36008.9|35988.9|21
1651484390000|2022-05-02 09:39:50|36008.6|35988.6|36008.8|35988.8|36009.4|35989.4|36007.9|35987.9|9
1651484400000|2022-05-02 09:40:00|36008.9|35988.9|36007.6|35987.6|36009.9|35989.9|36007|35987|21
1651484410000|2022-05-02 09:40:10|36007.4|35987.4|36009.5|35989.5|36009.5|35989.5|36007.4|35987.4|17
1651484420000|2022-05-02 09:40:20|36008.1|35988.1|36009.4|35989.4|36010.1|35990.1|36007.5|35987.5|15
1651484430000|2022-05-02 09:40:30|36009.3|35989.3|36009.5|35989.5|36011.4|35991.4|36004.8|35984.8|18
1651484440000|2022-05-02 09:40:40|36009.7|35989.7|36007.5|35987.5|36009.7|35989.7|36006.2|35986.2|20
1651484450000|2022-05-02 09:40:50|36007.8|35987.8|36008|35988|36008.4|35988.4|36007.2|35987.2|14
1651484460000|2022-05-02 09:41:00|36007.7|35987.7|36008.1|35988.1|36009.2|35989.2|36006.4|35986.4|16
1651484470000|2022-05-02 09:41:10|36008.6|35988.6|36006.9|35986.9|36008.6|35988.6|36006.4|35986.4|12
1651484480000|2022-05-02 09:41:20|36007|35987|36002.3|35982.3|36007.3|35987.3|36001.2|35981.2|16
1651484490000|2022-05-02 09:41:30|36004.1|35984.1|36005|35985|36005.6|35985.6|36001.6|35981.6|26
1651484500000|2022-05-02 09:41:40|36005.8|35985.8|36000.9|35980.9|36005.8|35985.8|36000.8|35980.8|22
1651484510000|2022-05-02 09:41:50|36001.1|35981.1|36001.3|35981.3|36022.7|35982|35996.9|35951.9|25
1651484520000|2022-05-02 09:42:00|36001|35981|35998.2|35978.2|36002.7|35982.7|35998.2|35978.2|20
1651484530000|2022-05-02 09:42:10|35998|35978|36000.7|35980.7|36000.9|35980.9|35997|35977|22
1651484540000|2022-05-02 09:42:20|35998.9|35978.9|35996.9|35976.9|36001.5|35981.5|35996.9|35976.9|17
1651484550000|2022-05-02 09:42:30|35997.5|35977.5|36002.2|35982.2|36003.3|35983.3|35997.5|35977.5|23
1651484560000|2022-05-02 09:42:40|36002.3|35982.3|35999.7|35979.7|36002.3|35982.3|35999.7|35979.7|18
1651484570000|2022-05-02 09:42:50|35999.4|35979.4|36001.4|35981.4|36001.6|35981.6|35999.4|35979.4|20
1651484580000|2022-05-02 09:43:00|36000.8|35980.8|35997.2|35977.2|36001.1|35981.1|35995.2|35975.2|22
1651484590000|2022-05-02 09:43:10|35998.2|35978.2|35992.4|35972.4|36003.8|35983.8|35992.4|35972.4|21
1651484600000|2022-05-02 09:43:20|35993.3|35973.3|35992.9|35972.9|36011.7|35973.5|35991|35953.6|24
1651484610000|2022-05-02 09:43:30|35993.5|35973.5|35993.5|35973.5|35995.6|35975.6|35993.4|35973.4|27
1651484620000|2022-05-02 09:43:40|35993.8|35973.8|35999.7|35979.7|35999.7|35979.7|35993.8|35973.8|21
1651484630000|2022-05-02 09:43:50|36000.6|35980.6|35996.9|35976.9|36000.6|35980.6|35995|35975|12
1651484640000|2022-05-02 09:44:00|35996.2|35976.2|35994.8|35974.8|35996.7|35976.7|35992.8|35972.8|28
1651484650000|2022-05-02 09:44:10|35996.6|35976.6|35997.7|35977.7|35999.1|35979.1|35995.4|35975.4|22
1651484660000|2022-05-02 09:44:20|35996.7|35976.7|35998.9|35978.9|36017.8|35981.9|35994.8|35952.1|19
1651484670000|2022-05-02 09:44:30|35998.8|35978.8|35998.7|35978.7|35999.5|35979.5|35997.7|35977.7|13
1651484680000|2022-05-02 09:44:40|35998.3|35978.3|35998.6|35978.6|35999.1|35979.1|35998.1|35978.1|10
1651484690000|2022-05-02 09:44:50|35998.2|35978.2|35995.8|35975.8|36000.7|35980.7|35995.4|35975.4|19
1651484700000|2022-05-02 09:45:00|35997.5|35977.5|36004.3|35984.3|36005.5|35985.5|35995.5|35975.5|18
1651484710000|2022-05-02 09:45:10|36002.5|35982.5|36002.2|35982.2|36002.5|35982.5|36000.9|35980.9|14
1651484720000|2022-05-02 09:45:20|35997.7|35977.7|36003.4|35983.4|36004|35984|35997.7|35977.7|16
1651484730000|2022-05-02 09:45:30|36001.9|35981.9|36000.6|35980.6|36003.7|35983.7|36000.4|35980.4|24
1651484740000|2022-05-02 09:45:40|36001.2|35981.2|36002.1|35982.1|36003.4|35983.4|36000.9|35980.9|17
1651484750000|2022-05-02 09:45:50|36000.7|35980.7|36001.8|35981.8|36002.8|35982.8|35999.5|35979.5|11
1651484760000|2022-05-02 09:46:00|35998.9|35978.9|36003.9|35953.9|36008.1|35983.6|35988.7|35948.6|28
1651484770000|2022-05-02 09:46:10|36003.8|35953.8|35988|35968|36003.8|35970.9|35987.4|35953.8|28
1651484780000|2022-05-02 09:46:20|35987.9|35967.9|35988.6|35968.6|35990.1|35970.1|35986.6|35966.6|23
1651484790000|2022-05-02 09:46:30|35988.4|35968.4|36017.7|35960.6|36017.7|35980.9|35987.5|35960.6|28
1651484800000|2022-05-02 09:46:40|36015.5|35965.5|36015.3|35965.3|36017.9|35966.6|36014.1|35960.1|29
1651484810000|2022-05-02 09:46:50|36016.2|35966.2|36010.3|35960.3|36018.1|35967.4|36010.3|35955.8|21
1651484820000|2022-05-02 09:47:00|36009.1|35959.1|35997.1|35977.1|36010.4|35979.6|35996.9|35959.1|20
1651484830000|2022-05-02 09:47:10|35997.6|35977.6|36014.9|35964.9|36023.3|35984.7|35997.6|35958.7|21
1651484840000|2022-05-02 09:47:20|36016.7|35966.7|35998.6|35978.6|36016.7|35980|35998.2|35963.6|21
1651484850000|2022-05-02 09:47:30|35998.1|35978.1|35999.8|35979.8|36000.9|35980.9|35997.3|35977.3|18
1651484860000|2022-05-02 09:47:40|35999.7|35979.7|35997.3|35977.3|36012|35980.4|35995.6|35948.6|30
1651484870000|2022-05-02 09:47:50|35998|35978|35995.3|35975.3|35998.1|35978.1|35994.5|35974.5|22
1651484880000|2022-05-02 09:48:00|35994.8|35974.8|35995.6|35975.6|36017.7|35979.9|35992.6|35957.4|27
1651484890000|2022-05-02 09:48:10|35995.3|35975.3|35996.4|35976.4|35998.3|35978.3|35995.3|35975.3|21
1651484900000|2022-05-02 09:48:20|35997.1|35977.1|36006.4|35986.4|36029.7|35990.6|35995.6|35971.8|25
1651484910000|2022-05-02 09:48:30|36009.3|35989.3|36006.4|35986.4|36009.3|35989.3|36005.7|35985.7|12
1651484920000|2022-05-02 09:48:40|36007.6|35987.6|36007.3|35987.3|36008.6|35988.6|36006.6|35986.6|12
1651484930000|2022-05-02 09:48:50|36008|35988|36007.2|35987.2|36008|35988|36006.5|35986.5|12
1651484940000|2022-05-02 09:49:00|36007.4|35987.4|36004.1|35984.1|36007.8|35987.8|36004|35984|19
1651484950000|2022-05-02 09:49:10|36003.7|35983.7|36003.3|35983.3|36004.5|35984.5|36002.1|35982.1|16
1651484960000|2022-05-02 09:49:20|36003.2|35983.2|36001.1|35981.1|36003.4|35983.4|36000.7|35980.7|17
1651484970000|2022-05-02 09:49:30|36000.4|35980.4|36000.4|35980.4|36002.3|35982.3|36000.4|35980.4|16
1651484980000|2022-05-02 09:49:40|36000|35980|35999.1|35979.1|36000|35980|35999.1|35979.1|6
1651484990000|2022-05-02 09:49:50|35999.3|35979.3|35997|35977|35999.6|35979.6|35994|35974|16
1651485000000|2022-05-02 09:50:00|35996.7|35976.7|35994|35974|36015.5|35977.2|35992.4|35958.5|22
1651485010000|2022-05-02 09:50:10|36012.8|35955.2|36011|35961|36025.7|35979.3|35991.5|35950.7|25
1651485020000|2022-05-02 09:50:20|36011.9|35961.9|35996.3|35976.3|36015.3|35976.5|35995.4|35958.8|16
1651485030000|2022-05-02 09:50:30|35995.9|35975.9|35996.4|35976.4|35999.7|35979.7|35995.9|35975.9|22
1651485040000|2022-05-02 09:50:40|35996.7|35976.7|35998.1|35978.1|36002.5|35982.5|35995.8|35975.8|15
1651485050000|2022-05-02 09:50:50|35997.5|35977.5|35999.5|35979.5|36000.2|35980.2|35997.5|35977.5|20
1651485060000|2022-05-02 09:51:00|35998.2|35978.2|36003.4|35983.4|36004.7|35984.7|35998.2|35978.2|28
1651485070000|2022-05-02 09:51:10|36004.2|35984.2|36002.6|35982.6|36005.2|35985.2|36002.6|35982.6|16
1651485080000|2022-05-02 09:51:20|36002.5|35982.5|36001.6|35981.6|36002.5|35982.5|36001.1|35981.1|5
1651485090000|2022-05-02 09:51:30|36004.1|35984.1|35999.7|35979.7|36004.1|35984.1|35999.6|35979.6|7
1651485100000|2022-05-02 09:51:40|36000.9|35980.9|35999.9|35979.9|36001.2|35981.2|35999.6|35979.6|11
1651485110000|2022-05-02 09:51:50|36000.1|35980.1|36000.2|35980.2|36001|35981|35999.7|35979.7|17
1651485120000|2022-05-02 09:52:00|36002.2|35982.2|36001.5|35981.5|36002.2|35982.2|35999.5|35979.5|16
1651485130000|2022-05-02 09:52:10|35999.3|35979.3|35999.9|35979.9|36000.8|35980.8|35999.3|35979.3|14
1651485140000|2022-05-02 09:52:20|35999.8|35979.8|35995.5|35975.5|36000|35980|35995.2|35975.2|14
1651485150000|2022-05-02 09:52:30|35995.3|35975.3|35994|35974|36002.5|35982.5|35993.8|35973.8|30
1651485160000|2022-05-02 09:52:40|35994.3|35974.3|35989.1|35969.1|35994.3|35974.3|35986.1|35966.1|26
1651485170000|2022-05-02 09:52:50|35989.4|35969.4|35988.4|35968.4|35990|35970|35986.7|35966.7|18
1651485180000|2022-05-02 09:53:00|35987.9|35967.9|35985.7|35965.7|35987.9|35967.9|35984.7|35964.7|24
1651485190000|2022-05-02 09:53:10|35986.3|35966.3|35988.8|35968.8|35989.1|35969.1|35985|35965|13
1651485200000|2022-05-02 09:53:20|35988.7|35968.7|35988|35968|35990.2|35970.2|35987.5|35967.5|14
1651485210000|2022-05-02 09:53:30|35991.5|35971.5|35988.6|35968.6|35993.1|35973.1|35988|35968|15
1651485220000|2022-05-02 09:53:40|35988.3|35968.3|35993.1|35973.1|35993.1|35973.1|35987.6|35967.6|15
1651485230000|2022-05-02 09:53:50|35992.8|35972.8|35990.2|35970.2|35994.1|35974.1|35984|35964|29
1651485240000|2022-05-02 09:54:00|35997.6|35977.6|35995.1|35975.1|35997.9|35977.9|35993.9|35973.9|21
1651485250000|2022-05-02 09:54:10|35994.8|35974.8|35997.1|35977.1|35997.1|35977.1|35994.8|35974.8|18
1651485260000|2022-05-02 09:54:20|35996.4|35976.4|35997.3|35977.3|35997.7|35977.7|35996.4|35976.4|13
1651485270000|2022-05-02 09:54:30|35997.6|35977.6|35996.4|35976.4|35997.6|35977.6|35995.8|35975.8|17
1651485280000|2022-05-02 09:54:40|35997.6|35977.6|35994|35974|35997.9|35977.9|35994|35974|18
1651485290000|2022-05-02 09:54:50|35994.3|35974.3|35996|35976|35998.6|35978.6|35992|35972|24
1651485300000|2022-05-02 09:55:00|35995.9|35975.9|35996.6|35976.6|35996.7|35976.7|35995.3|35975.3|13
1651485310000|2022-05-02 09:55:10|35995.8|35975.8|35993.8|35973.8|35996.1|35976.1|35992.9|35972.9|14
1651485320000|2022-05-02 09:55:20|35994.1|35974.1|35985.8|35965.8|35995|35975|35984.5|35964.5|25
1651485330000|2022-05-02 09:55:30|35985.9|35965.9|35985.3|35965.3|35986.1|35966.1|35981.9|35961.9|16
1651485340000|2022-05-02 09:55:40|35985.5|35965.5|35990.5|35970.5|35990.9|35970.9|35985.5|35965.5|23
1651485350000|2022-05-02 09:55:50|35990.1|35970.1|35991.4|35971.4|35992.1|35972.1|35989.9|35969.9|18
1651485360000|2022-05-02 09:56:00|35990.4|35970.4|35985.1|35965.1|35991.2|35971.2|35982|35962|31
1651485370000|2022-05-02 09:56:10|35984.7|35964.7|35986.8|35966.8|35989.1|35969.1|35984.2|35964.2|12
1651485380000|2022-05-02 09:56:20|35986.7|35966.7|35987|35967|35989.4|35969.4|35985.8|35965.8|18
1651485390000|2022-05-02 09:56:30|35986.9|35966.9|35991.2|35971.2|35991.5|35971.5|35986.7|35966.7|26
1651485400000|2022-05-02 09:56:40|35991.1|35971.1|35991.2|35971.2|35992.9|35972.9|35989.6|35969.6|18
1651485410000|2022-05-02 09:56:50|35990.2|35970.2|35993.1|35973.1|35993.2|35973.2|35990.2|35970.2|20
1651485420000|2022-05-02 09:57:00|35992.4|35972.4|35994.1|35974.1|35994.2|35974.2|35992.4|35972.4|18
1651485430000|2022-05-02 09:57:10|35994|35974|35993.5|35973.5|35994|35974|35988.8|35968.8|18
1651485440000|2022-05-02 09:57:20|35989.9|35969.9|35990.6|35970.6|35992.2|35972.2|35989.9|35969.9|17
1651485450000|2022-05-02 09:57:30|35990.4|35970.4|35992.4|35972.4|35992.4|35972.4|35989.7|35969.7|27
1651485460000|2022-05-02 09:57:40|35991.2|35971.2|35995.3|35975.3|35995.3|35975.3|35991.2|35971.2|12
1651485470000|2022-05-02 09:57:50|35995|35975|35992.6|35972.6|35996.1|35976.1|35992.6|35972.6|18
1651485480000|2022-05-02 09:58:00|35992.8|35972.8|35992.2|35972.2|35993.8|35973.8|35992.2|35972.2|14
1651485490000|2022-05-02 09:58:10|35992.5|35972.5|35993.8|35973.8|35994.7|35974.7|35990.4|35970.4|25
1651485500000|2022-05-02 09:58:20|35993.5|35973.5|35994.6|35974.6|35994.6|35974.6|35993|35973|13
1651485510000|2022-05-02 09:58:30|35995.4|35975.4|35990.3|35970.3|35995.4|35975.4|35989.4|35969.4|21
1651485520000|2022-05-02 09:58:40|35991.7|35971.7|35992.3|35972.3|35992.6|35972.6|35988.5|35968.5|24
1651485530000|2022-05-02 09:58:50|35991.5|35971.5|35992.1|35972.1|35993.4|35973.4|35991.5|35971.5|19
1651485540000|2022-05-02 09:59:00|35992|35972|35993|35973|35995.3|35975.3|35990.5|35970.5|26
1651485550000|2022-05-02 09:59:10|35991.2|35971.2|35992.8|35972.8|35993.2|35973.2|35991.2|35971.2|21
1651485560000|2022-05-02 09:59:20|35992.9|35972.9|35992.4|35972.4|35993.6|35973.6|35991.5|35971.5|22
1651485570000|2022-05-02 09:59:30|35992.3|35972.3|35989.5|35969.5|35992.6|35972.6|35989.5|35969.5|21
1651485580000|2022-05-02 09:59:40|35989.8|35969.8|35992.3|35972.3|35992.4|35972.4|35989.8|35969.8|21
1651485590000|2022-05-02 09:59:50|35991.9|35971.9|35992.2|35972.2|35993|35973|35990.7|35970.7|22
1651485600000|2022-05-02 10:00:00|35992.3|35972.3|35997.6|35977.6|36000.1|35980.1|35992.1|35972.1|27
1651485610000|2022-05-02 10:00:10|35998.3|35978.3|35999|35979|36000|35980|35998.2|35978.2|18
1651485620000|2022-05-02 10:00:20|35999.1|35979.1|36000.2|35980.2|36000.2|35980.2|35999.1|35979.1|13
1651485630000|2022-05-02 10:00:30|36000.1|35980.1|36002|35982|36002.2|35982.2|35999.7|35979.7|13
1651485640000|2022-05-02 10:00:40|36002.5|35982.5|36005.5|35985.5|36006.9|35986.9|36000.2|35980.2|24
1651485650000|2022-05-02 10:00:50|36005.7|35985.7|35999.8|35979.8|36005.7|35985.7|35998.6|35978.6|20
1651485660000|2022-05-02 10:01:00|35999.6|35979.6|35995.1|35975.1|35999.9|35979.9|35992.9|35972.9|21
1651485670000|2022-05-02 10:01:10|35994.6|35974.6|35989.6|35969.6|35994.6|35974.6|35989.6|35969.6|20
1651485680000|2022-05-02 10:01:20|35989|35969|35989.5|35969.5|35991|35971|35989|35969|24
1651485690000|2022-05-02 10:01:30|35989.9|35969.9|35997.6|35977.6|35998.5|35978.5|35989.3|35969.3|32
1651485700000|2022-05-02 10:01:40|35997.7|35977.7|35999.4|35979.4|36000.1|35980.1|35997.1|35977.1|24
1651485710000|2022-05-02 10:01:50|35999.2|35979.2|36000.3|35980.3|36001.4|35981.4|35999.1|35979.1|20
1651485720000|2022-05-02 10:02:00|36000.4|35980.4|35995.2|35975.2|36000.8|35980.8|35995|35975|24
1651485730000|2022-05-02 10:02:10|35994.9|35974.9|35991.7|35971.7|35994.9|35974.9|35991.3|35971.3|24
1651485740000|2022-05-02 10:02:20|35991.2|35971.2|35992.5|35972.5|35992.8|35972.8|35991.1|35971.1|18
1651485750000|2022-05-02 10:02:30|35991.9|35971.9|35991.4|35971.4|35992.6|35972.6|35990.3|35970.3|23
1651485760000|2022-05-02 10:02:40|35991.7|35971.7|35995.1|35975.1|35997.8|35977.8|35991.6|35971.6|25
1651485770000|2022-05-02 10:02:50|35997.3|35977.3|35995.8|35975.8|35997.7|35977.7|35994.1|35974.1|16
1651485780000|2022-05-02 10:03:00|35996.4|35976.4|35997.1|35977.1|35997.9|35977.9|35995.6|35975.6|21
1651485790000|2022-05-02 10:03:10|35996.9|35976.9|35994.9|35974.9|35997.7|35977.7|35994.7|35974.7|10
1651485800000|2022-05-02 10:03:20|35994.8|35974.8|35993.7|35973.7|35997.8|35977.8|35992.1|35972.1|19
1651485810000|2022-05-02 10:03:30|35994.3|35974.3|35998.2|35978.2|36001.4|35981.4|35993.5|35973.5|18
1651485820000|2022-05-02 10:03:40|35997.3|35977.3|35996.7|35976.7|35997.8|35977.8|35996.6|35976.6|17
1651485830000|2022-05-02 10:03:50|35996.8|35976.8|36004.7|35984.7|36006.5|35986.5|35996.8|35976.8|22
1651485840000|2022-05-02 10:04:00|36004.5|35984.5|36008.8|35988.8|36010|35990|36004.5|35984.5|23
1651485850000|2022-05-02 10:04:10|36010|35990|36012.4|35992.4|36012.9|35992.9|36007.9|35987.9|27
1651485860000|2022-05-02 10:04:20|36012.3|35992.3|36011.4|35991.4|36034.7|35994.7|36005.1|35970.6|22
1651485870000|2022-05-02 10:04:30|36013.5|35993.5|36013.1|35993.1|36014.6|35994.6|36011.8|35991.8|23
1651485880000|2022-05-02 10:04:40|36012.9|35992.9|36011|35991|36012.9|35992.9|36010.2|35990.2|17
1651485890000|2022-05-02 10:04:50|36010.7|35990.7|36006.2|35986.2|36013|35993|36006.1|35986.1|19
1651485900000|2022-05-02 10:05:00|36006.7|35986.7|36010.8|35960.8|36014.6|35987.4|35985.1|35945.8|24
1651485910000|2022-05-02 10:05:10|36004.1|35954.1|35988.3|35968.3|36009|35968.7|35983.7|35948.8|25
1651485920000|2022-05-02 10:05:20|35988.2|35968.2|36008.2|35942.4|36008.3|35969.4|35985.8|35941.9|23
1651485930000|2022-05-02 10:05:30|36006.4|35948.4|35986.1|35966.1|36006.4|35967.1|35985.9|35947.7|22
1651485940000|2022-05-02 10:05:40|35987.3|35967.3|35986.3|35966.3|35987.3|35967.3|35985.3|35965.3|13
1651485950000|2022-05-02 10:05:50|35986.4|35966.4|35983.7|35963.7|35986.4|35966.4|35983.7|35963.7|14
1651485960000|2022-05-02 10:06:00|35984.2|35964.2|35991.3|35971.3|35992.3|35972.3|35983.6|35963.6|20
1651485970000|2022-05-02 10:06:10|35991.6|35971.6|35990.7|35970.7|35993.3|35973.3|35990.7|35970.7|16
1651485980000|2022-05-02 10:06:20|35990.4|35970.4|35992.8|35972.8|35992.8|35972.8|35990.4|35970.4|19
1651485990000|2022-05-02 10:06:30|35992.6|35972.6|35995.4|35975.4|35996.9|35976.9|35992.3|35972.3|21
1651486000000|2022-05-02 10:06:40|35995.8|35975.8|35995.8|35975.8|35996.4|35976.4|35994.8|35974.8|13
1651486010000|2022-05-02 10:06:50|35995.5|35975.5|35999.4|35979.4|35999.4|35979.4|35995.3|35975.3|28
1651486020000|2022-05-02 10:07:00|35999.8|35979.8|35999.4|35979.4|35999.9|35979.9|35997.6|35977.6|26
1651486030000|2022-05-02 10:07:10|35999.2|35979.2|36000.3|35980.3|36001.6|35981.6|35998.5|35978.5|27
1651486040000|2022-05-02 10:07:20|36000.7|35980.7|36001.2|35981.2|36002.3|35982.3|35999.8|35979.8|13
1651486050000|2022-05-02 10:07:30|36001.4|35981.4|36000.7|35980.7|36001.4|35981.4|36000.4|35980.4|15
1651486060000|2022-05-02 10:07:40|36001.2|35981.2|35999.5|35979.5|36003.2|35983.2|35998.5|35978.5|20
1651486070000|2022-05-02 10:07:50|35999|35979|36002.2|35982.2|36002.9|35982.9|35999|35979|18
1651486080000|2022-05-02 10:08:00|36002.3|35982.3|36012.8|35992.8|36016|35996|35999|35979|26
1651486090000|2022-05-02 10:08:10|36012.7|35992.7|36015.4|35995.4|36015.4|35995.4|36012.2|35992.2|24
1651486100000|2022-05-02 10:08:20|36015.2|35995.2|36013.4|35993.4|36015.4|35995.4|36013.4|35993.4|27
1651486110000|2022-05-02 10:08:30|36013.5|35993.5|36009.6|35989.6|36014.2|35994.2|36009.6|35989.6|19
1651486120000|2022-05-02 10:08:40|36010.9|35990.9|36009.4|35989.4|36010.9|35990.9|36008.1|35988.1|25
1651486130000|2022-05-02 10:08:50|36009.5|35989.5|36009.7|35989.7|36010|35990|36008.2|35988.2|17
1651486140000|2022-05-02 10:09:00|36009.4|35989.4|36013.1|35993.1|36015.3|35995.3|36008.9|35988.9|24
1651486150000|2022-05-02 10:09:10|36013.5|35993.5|36012.4|35992.4|36013.5|35993.5|36011.7|35991.7|14
1651486160000|2022-05-02 10:09:20|36012.5|35992.5|36012.6|35992.6|36013.2|35993.2|36012.5|35992.5|7
1651486170000|2022-05-02 10:09:30|36012.7|35992.7|36014.4|35994.4|36015.4|35995.4|36012.7|35992.7|20
1651486180000|2022-05-02 10:09:40|36014.5|35994.5|36014|35994|36014.5|35994.5|36012.9|35992.9|20
1651486190000|2022-05-02 10:09:50|36014.1|35994.1|36014.8|35994.8|36014.8|35994.8|36013.7|35993.7|7
1651486200000|2022-05-02 10:10:00|36015.3|35995.3|36017|35997|36019.2|35999.2|36014.9|35994.9|29
1651486210000|2022-05-02 10:10:10|36016.9|35996.9|36017.9|35997.9|36018.9|35998.9|36016.7|35996.7|21
1651486220000|2022-05-02 10:10:20|36018.1|35998.1|36017.9|35997.9|36018.7|35998.7|36017.8|35997.8|13
1651486230000|2022-05-02 10:10:30|36017.6|35997.6|36023.3|36003.3|36024.5|36004.5|36017.6|35997.6|28
1651486240000|2022-05-02 10:10:40|36023.7|36003.7|36024.8|36004.8|36026.1|36006.1|36022.8|36002.8|22
1651486250000|2022-05-02 10:10:50|36024.7|36004.7|36023.5|36003.5|36024.9|36004.9|36023.1|36003.1|17
1651486260000|2022-05-02 10:11:00|36023.6|36003.6|36023.4|36003.4|36024.9|36004.9|36022.8|36002.8|12
1651486270000|2022-05-02 10:11:10|36025.5|36005.5|36023.2|36003.2|36025.5|36005.5|36021.4|36001.4|21
1651486280000|2022-05-02 10:11:20|36022.9|36002.9|36023.8|36003.8|36023.9|36003.9|36021.9|36001.9|15
1651486290000|2022-05-02 10:11:30|36023.7|36003.7|36023.9|36003.9|36025.2|36005.2|36023.7|36003.7|8
1651486300000|2022-05-02 10:11:40|36024|36004|36023.8|36003.8|36024.1|36004.1|36022.9|36002.9|11
1651486310000|2022-05-02 10:11:50|36023.6|36003.6|36023.6|36003.6|36030.5|36010.5|36020.5|36000.5|18
1651486320000|2022-05-02 10:12:00|36023.2|36003.2|36023.4|36003.4|36023.9|36003.9|36022.3|36002.3|11
1651486330000|2022-05-02 10:12:10|36023.3|36003.3|36022.2|36002.2|36025.2|36005.2|36020.4|36000.4|16
1651486340000|2022-05-02 10:12:20|36022.4|36002.4|36020.6|36000.6|36022.9|36002.9|36020.6|36000.6|11
1651486350000|2022-05-02 10:12:30|36019.9|35999.9|36021.4|36001.4|36021.4|36001.4|36019.9|35999.9|13
1651486360000|2022-05-02 10:12:40|36021.3|36001.3|36021.5|36001.5|36023.1|36003.1|36021.3|36001.3|12
1651486370000|2022-05-02 10:12:50|36021.9|36001.9|36021.8|36001.8|36024.1|36004.1|36021.8|36001.8|13
1651486380000|2022-05-02 10:13:00|36021.9|36001.9|36020.2|36000.2|36024.3|36004.3|36018.8|35998.8|27
1651486390000|2022-05-02 10:13:10|36019.5|35999.5|36014.4|35994.4|36031.5|35999.5|36012.1|35975.3|26
1651486400000|2022-05-02 10:13:20|36014.6|35994.6|36017.2|35997.2|36017.6|35997.6|36012.5|35992.5|24
1651486410000|2022-05-02 10:13:30|36017|35997|36018.3|35998.3|36018.5|35998.5|36016.7|35996.7|17
1651486420000|2022-05-02 10:13:40|36018.1|35998.1|36017.2|35997.2|36018.2|35998.2|36017|35997|21
1651486430000|2022-05-02 10:13:50|36017.3|35997.3|36019.4|35999.4|36019.4|35999.4|36016.8|35996.8|14
1651486440000|2022-05-02 10:14:00|36018.8|35998.8|36017.6|35997.6|36020.1|36000.1|36017|35997|18
1651486450000|2022-05-02 10:14:10|36016.3|35996.3|36017|35997|36027.4|36001.3|36010.4|35977.4|24
1651486460000|2022-05-02 10:14:20|36017.3|35997.3|36017.5|35997.5|36017.8|35997.8|36016.3|35996.3|18
1651486470000|2022-05-02 10:14:30|36016.8|35996.8|36018.2|35998.2|36018.3|35998.3|36016.5|35996.5|21
1651486480000|2022-05-02 10:14:40|36019.3|35999.3|36019.8|35999.8|36024|36004|36018.9|35998.9|18
1651486490000|2022-05-02 10:14:50|36019.3|35999.3|36021.4|36001.4|36021.4|36001.4|36019.3|35999.3|11
1651486500000|2022-05-02 10:15:00|36022|36002|36022.3|36002.3|36023.9|36003.9|36022|36002|17
1651486510000|2022-05-02 10:15:10|36021.5|36001.5|36018.6|35998.6|36042.1|36001.7|36017.4|35974.9|21
1651486520000|2022-05-02 10:15:20|36018.7|35998.7|36019.3|35999.3|36019.7|35999.7|36017.9|35997.9|16
1651486530000|2022-05-02 10:15:30|36018.7|35998.7|36019.8|35999.8|36020.1|36000.1|36018.7|35998.7|12
1651486540000|2022-05-02 10:15:40|36020.6|36000.6|36018.5|35998.5|36022|36002|36018|35998|17
1651486550000|2022-05-02 10:15:50|36017.3|35997.3|36016.5|35996.5|36018.2|35998.2|36014.3|35994.3|14
1651486560000|2022-05-02 10:16:00|36015.3|35995.3|36015.1|35995.1|36015.5|35995.5|36013.8|35993.8|17
1651486570000|2022-05-02 10:16:10|36014.7|35994.7|36013.6|35993.6|36014.8|35994.8|36013.5|35993.5|12
1651486580000|2022-05-02 10:16:20|36013.5|35993.5|36013.6|35993.6|36014.1|35994.1|36013.2|35993.2|14
1651486590000|2022-05-02 10:16:30|36014.3|35994.3|36014.2|35994.2|36016.2|35996.2|36013.4|35993.4|16
1651486600000|2022-05-02 10:16:40|36014.3|35994.3|36016.6|35996.6|36016.6|35996.6|36013.2|35993.2|17
1651486610000|2022-05-02 10:16:50|36015.5|35995.5|36014.9|35994.9|36016.9|35996.9|36014.6|35994.6|15
1651486620000|2022-05-02 10:17:00|36015.1|35995.1|36015.4|35995.4|36018|35998|36015.1|35995.1|16
1651486630000|2022-05-02 10:17:10|36015.6|35995.6|36015.9|35995.9|36016.7|35996.7|36015.2|35995.2|10
1651486640000|2022-05-02 10:17:20|36016|35996|36014|35994|36016|35996|36013.5|35993.5|19
1651486650000|2022-05-02 10:17:30|36013.6|35993.6|36013.8|35993.8|36014.3|35994.3|36010.3|35990.3|24
1651486660000|2022-05-02 10:17:40|36014|35994|36014.4|35994.4|36014.5|35994.5|36013.6|35993.6|15
1651486670000|2022-05-02 10:17:50|36014.5|35994.5|36013.2|35993.2|36014.5|35994.5|36013.2|35993.2|20
1651486680000|2022-05-02 10:18:00|36013.3|35993.3|36009.2|35989.2|36013.6|35993.6|36009.1|35989.1|25
1651486690000|2022-05-02 10:18:10|36009.3|35989.3|36010.1|35990.1|36010.2|35990.2|36009.3|35989.3|16
1651486700000|2022-05-02 10:18:20|36010.8|35990.8|36008.8|35988.8|36010.8|35990.8|36006.7|35986.7|13
1651486710000|2022-05-02 10:18:30|36009.2|35989.2|36009|35989|36010.3|35990.3|36007.7|35987.7|17
1651486720000|2022-05-02 10:18:40|36009.5|35989.5|36009.3|35989.3|36010.3|35990.3|36009|35989|8
1651486730000|2022-05-02 10:18:50|36009.4|35989.4|36010.1|35990.1|36010.5|35990.5|36009.2|35989.2|12
1651486740000|2022-05-02 10:19:00|36010.2|35990.2|36010.1|35990.1|36010.3|35990.3|36008.2|35988.2|16
1651486750000|2022-05-02 10:19:10|36010.9|35990.9|36009.3|35989.3|36011|35991|36009.2|35989.2|10
1651486760000|2022-05-02 10:19:20|36008.4|35988.4|36009.9|35989.9|36010|35990|36008.3|35988.3|13
1651486770000|2022-05-02 10:19:30|36010|35990|36008.2|35988.2|36010|35990|36007.1|35987.1|21
1651486780000|2022-05-02 10:19:40|36007.5|35987.5|36006.6|35986.6|36008.6|35988.6|36006.3|35986.3|21
1651486790000|2022-05-02 10:19:50|36007.3|35987.3|36007.6|35987.6|36008|35988|36006.9|35986.9|17
1651486800000|2022-05-02 10:20:00|36008|35988|36009.8|35989.8|36012|35992|36008|35988|22
1651486810000|2022-05-02 10:20:10|36009.2|35989.2|36009.2|35989.2|36010.9|35990.9|36009.2|35989.2|19
1651486820000|2022-05-02 10:20:20|36009.5|35989.5|36008.4|35988.4|36010.3|35990.3|36008.4|35988.4|19
1651486830000|2022-05-02 10:20:30|36008.6|35988.6|36010.2|35990.2|36010.5|35990.5|36008.6|35988.6|12
1651486840000|2022-05-02 10:20:40|36006.9|35986.9|36008.4|35988.4|36009.4|35989.4|36006.9|35986.9|17
1651486850000|2022-05-02 10:20:50|36008.6|35988.6|36004.9|35984.9|36008.7|35988.7|36004.9|35984.9|10
1651486860000|2022-05-02 10:21:00|36004.8|35984.8|36006.6|35986.6|36006.8|35986.8|36004.8|35984.8|12
1651486870000|2022-05-02 10:21:10|36006.9|35986.9|36007.6|35987.6|36008.2|35988.2|36006.9|35986.9|11
1651486880000|2022-05-02 10:21:20|36007.5|35987.5|36005|35985|36007.9|35987.9|36002.5|35982.5|22
1651486890000|2022-05-02 10:21:30|36004.8|35984.8|36006.5|35986.5|36006.7|35986.7|36004.7|35984.7|11
1651486900000|2022-05-02 10:21:40|36006.6|35986.6|36007.7|35987.7|36008.8|35988.8|36006.5|35986.5|22
1651486910000|2022-05-02 10:21:50|36007.8|35987.8|36007.5|35987.5|36007.8|35987.8|36006.4|35986.4|11
1651486920000|2022-05-02 10:22:00|36007.6|35987.6|36007.7|35987.7|36007.8|35987.8|36007.3|35987.3|14
1651486930000|2022-05-02 10:22:10|36009.3|35989.3|36010|35990|36010.2|35990.2|36008.2|35988.2|21
1651486940000|2022-05-02 10:22:20|36010.1|35990.1|36009.2|35989.2|36010.1|35990.1|36008.4|35988.4|16
1651486950000|2022-05-02 10:22:30|36009|35989|36010.6|35990.6|36012.4|35992.4|36009|35989|18
1651486960000|2022-05-02 10:22:40|36010.7|35990.7|36009.8|35989.8|36010.7|35990.7|36008.8|35988.8|17
1651486970000|2022-05-02 10:22:50|36010|35990|36007.8|35987.8|36010.5|35990.5|36007.8|35987.8|13
1651486980000|2022-05-02 10:23:00|36007.2|35987.2|36007.6|35987.6|36008.3|35988.3|36006.5|35986.5|21
1651486990000|2022-05-02 10:23:10|36007.4|35987.4|36005.7|35985.7|36007.5|35987.5|36005.6|35985.6|17
1651487000000|2022-05-02 10:23:20|36005.9|35985.9|36010.9|35990.9|36010.9|35990.9|36005.6|35985.6|15
1651487010000|2022-05-02 10:23:30|36010.6|35990.6|36010.9|35990.9|36011.2|35991.2|36008.7|35988.7|17
1651487020000|2022-05-02 10:23:40|36011.1|35991.1|36011.2|35991.2|36011.4|35991.4|36010.8|35990.8|9
1651487030000|2022-05-02 10:23:50|36011.1|35991.1|36011.1|35991.1|36011.2|35991.2|36010.7|35990.7|13
1651487040000|2022-05-02 10:24:00|36011.2|35991.2|36010.4|35990.4|36011.4|35991.4|36007.9|35987.9|23
1651487050000|2022-05-02 10:24:10|36009.8|35989.8|36009.5|35989.5|36010.2|35990.2|36008|35988|19
1651487060000|2022-05-02 10:24:20|36009.6|35989.6|36011|35991|36011.5|35991.5|36008|35988|21
1651487070000|2022-05-02 10:24:30|36011.4|35991.4|36010.5|35990.5|36012.5|35992.5|36010.3|35990.3|15
1651487080000|2022-05-02 10:24:40|36010.8|35990.8|36010|35990|36011|35991|36009.9|35989.9|18
1651487090000|2022-05-02 10:24:50|36010.3|35990.3|36010.9|35990.9|36011|35991|36010.1|35990.1|9
1651487100000|2022-05-02 10:25:00|36010.7|35990.7|36011.5|35991.5|36011.6|35991.6|36010.7|35990.7|15
1651487110000|2022-05-02 10:25:10|36011.4|35991.4|36013.5|35993.5|36013.9|35993.9|36011.2|35991.2|19
1651487120000|2022-05-02 10:25:20|36013.4|35993.4|36014.6|35994.6|36014.7|35994.7|36012.5|35992.5|17
1651487130000|2022-05-02 10:25:30|36014.4|35994.4|36016.4|35996.4|36017.1|35997.1|36014.4|35994.4|26
1651487140000|2022-05-02 10:25:40|36014.8|35994.8|36014.5|35994.5|36016.6|35996.6|36014.3|35994.3|23
1651487150000|2022-05-02 10:25:50|36014.3|35994.3|36015.1|35995.1|36015.5|35995.5|36014.3|35994.3|14
1651487160000|2022-05-02 10:26:00|36014.4|35994.4|36010.7|35990.7|36015.1|35995.1|36010.1|35990.1|23
1651487170000|2022-05-02 10:26:10|36011.6|35991.6|36010.3|35990.3|36012|35992|36008.2|35988.2|23
1651487180000|2022-05-02 10:26:20|36010.7|35990.7|36012.4|35992.4|36013.9|35993.9|36009.3|35989.3|26
1651487190000|2022-05-02 10:26:30|36013.2|35993.2|36016.4|35996.4|36016.5|35996.5|36012.3|35992.3|17
1651487200000|2022-05-02 10:26:40|36013.1|35993.1|36015|35995|36016.6|35996.6|36013.1|35993.1|25
1651487210000|2022-05-02 10:26:50|36014.6|35994.6|36015.7|35995.7|36018.5|35998.5|36014.1|35994.1|15
1651487220000|2022-05-02 10:27:00|36015.4|35995.4|36017.8|35997.8|36019.2|35999.2|36015.4|35995.4|27
1651487230000|2022-05-02 10:27:10|36017.9|35997.9|36018.4|35998.4|36018.4|35998.4|36015.5|35995.5|16
1651487240000|2022-05-02 10:27:20|36018.9|35998.9|36014.4|35994.4|36019|35999|36014|35994|18
1651487250000|2022-05-02 10:27:30|36015|35995|36014.3|35994.3|36015.8|35995.8|36013.9|35993.9|18
1651487260000|2022-05-02 10:27:40|36014|35994|36015.4|35995.4|36015.5|35995.5|36014|35994|14
1651487270000|2022-05-02 10:27:50|36015.5|35995.5|36013.7|35993.7|36015.8|35995.8|36013.5|35993.5|22
1651487280000|2022-05-02 10:28:00|36014.3|35994.3|36011.3|35991.3|36014.5|35994.5|36010|35990|29
1651487290000|2022-05-02 10:28:10|36011.2|35991.2|36010.5|35990.5|36012.7|35992.7|36010.5|35990.5|18
1651487300000|2022-05-02 10:28:20|36009.7|35989.7|36011.8|35991.8|36011.9|35991.9|36009.7|35989.7|17
1651487310000|2022-05-02 10:28:30|36011.9|35991.9|36010.6|35990.6|36012.5|35992.5|36010.6|35990.6|14
1651487320000|2022-05-02 10:28:40|36009.5|35989.5|36011.8|35991.8|36012|35992|36009.5|35989.5|15
1651487330000|2022-05-02 10:28:50|36012.7|35992.7|36011.2|35991.2|36012.7|35992.7|36010.1|35990.1|14
1651487340000|2022-05-02 10:29:00|36011.4|35991.4|36009.8|35989.8|36011.4|35991.4|36009.8|35989.8|15
1651487350000|2022-05-02 10:29:10|36010|35990|36009.6|35989.6|36011.2|35991.2|36009|35989|12
1651487360000|2022-05-02 10:29:20|36008.8|35988.8|36008.2|35988.2|36009.7|35989.7|36007.5|35987.5|13
1651487370000|2022-05-02 10:29:30|36007|35987|36010|35990|36010.5|35990.5|36005.3|35985.3|15
1651487380000|2022-05-02 10:29:40|36010.2|35990.2|36008.4|35988.4|36011|35991|36007.4|35987.4|11
1651487390000|2022-05-02 10:29:50|36008.7|35988.7|36010|35990|36012.5|35992.5|36008.7|35988.7|19
1651487400000|2022-05-02 10:30:00|36010.4|35990.4|36010|35990|36012|35992|36010|35990|15
1651487410000|2022-05-02 10:30:10|36010.1|35990.1|36008.9|35988.9|36010.9|35990.9|36008.4|35988.4|12
1651487420000|2022-05-02 10:30:20|36009.2|35989.2|36008.3|35988.3|36009.4|35989.4|36008.3|35988.3|6
1651487430000|2022-05-02 10:30:30|36011.4|35991.4|36011.2|35991.2|36012.1|35992.1|36010.6|35990.6|11
1651487440000|2022-05-02 10:30:40|36011.3|35991.3|36008.7|35988.7|36011.3|35991.3|36006.4|35986.4|10
1651487450000|2022-05-02 10:30:50|36008.6|35988.6|36010.3|35990.3|36010.3|35990.3|36008.2|35988.2|15
1651487460000|2022-05-02 10:31:00|36010.2|35990.2|36008.3|35988.3|36010.2|35990.2|36007.9|35987.9|13
1651487470000|2022-05-02 10:31:10|36008.4|35988.4|36008.9|35988.9|36009.3|35989.3|36008.2|35988.2|7
1651487480000|2022-05-02 10:31:20|36010.1|35990.1|36009.3|35989.3|36011.2|35991.2|36007|35987|8
1651487490000|2022-05-02 10:31:30|36011|35991|36009.4|35989.4|36011|35991|36005.9|35985.9|10
1651487500000|2022-05-02 10:31:40|36009|35989|36011.1|35991.1|36011.5|35991.5|36008.9|35988.9|12
1651487510000|2022-05-02 10:31:50|36011|35991|36010.4|35990.4|36011.3|35991.3|36010.4|35990.4|6
1651487520000|2022-05-02 10:32:00|36011.1|35991.1|36012.8|35992.8|36012.8|35992.8|36011.1|35991.1|14
1651487530000|2022-05-02 10:32:10|36012.5|35992.5|36011|35991|36012.8|35992.8|36010|35990|12
1651487540000|2022-05-02 10:32:20|36011.1|35991.1|36012|35992|36012|35992|36010.9|35990.9|10
1651487550000|2022-05-02 10:32:30|36012.7|35992.7|36011.8|35991.8|36014.5|35994.5|36009.1|35989.1|11
1651487560000|2022-05-02 10:32:40|36012.2|35992.2|36014.3|35994.3|36014.9|35994.9|36012.2|35992.2|18
1651487570000|2022-05-02 10:32:50|36014.2|35994.2|36014|35994|36014.2|35994.2|36013.1|35993.1|13
1651487580000|2022-05-02 10:33:00|36013.9|35993.9|36015.4|35995.4|36015.5|35995.5|36013.6|35993.6|16
1651487590000|2022-05-02 10:33:10|36015.5|35995.5|36017.4|35997.4|36017.6|35997.6|36015.5|35995.5|18
1651487600000|2022-05-02 10:33:20|36017.3|35997.3|36017.7|35997.7|36017.9|35997.9|36016.9|35996.9|7
1651487610000|2022-05-02 10:33:30|36017.4|35997.4|36016|35996|36017.4|35997.4|36015.3|35995.3|9
1651487620000|2022-05-02 10:33:40|36016.7|35996.7|36016.7|35996.7|36017.5|35997.5|36014.2|35994.2|24
1651487630000|2022-05-02 10:33:50|36016.4|35996.4|36014.1|35994.1|36016.4|35996.4|36014|35994|11
1651487640000|2022-05-02 10:34:00|36016.6|35996.6|36013.3|35993.3|36016.6|35996.6|36012.7|35992.7|10
1651487650000|2022-05-02 10:34:10|36013.2|35993.2|36014.2|35994.2|36015|35995|36012.5|35992.5|15
1651487660000|2022-05-02 10:34:20|36014.9|35994.9|36010.5|35990.5|36015.7|35995.7|36007.8|35987.8|24
1651487670000|2022-05-02 10:34:30|36011|35991|36011.6|35991.6|36014.5|35994.5|36010|35990|29
1651487680000|2022-05-02 10:34:40|36011.1|35991.1|36013.2|35993.2|36013.3|35993.3|36011.1|35991.1|23
1651487690000|2022-05-02 10:34:50|36013.4|35993.4|36012|35992|36013.4|35993.4|36011.1|35991.1|15
1651487700000|2022-05-02 10:35:00|36012.4|35992.4|36010.8|35990.8|36014|35994|36010.2|35990.2|22
1651487710000|2022-05-02 10:35:10|36009.5|35989.5|36010.3|35990.3|36010.7|35990.7|36009.3|35989.3|10
1651487720000|2022-05-02 10:35:20|36010.1|35990.1|36010.2|35990.2|36010.2|35990.2|36009.9|35989.9|10
1651487730000|2022-05-02 10:35:30|36010.3|35990.3|36008.8|35988.8|36010.9|35990.9|36008.3|35988.3|14
1651487740000|2022-05-02 10:35:40|36008.7|35988.7|36008.6|35988.6|36009.7|35989.7|36008.2|35988.2|17
1651487750000|2022-05-02 10:35:50|36008.8|35988.8|36007.9|35987.9|36009.1|35989.1|36007.4|35987.4|18
1651487760000|2022-05-02 10:36:00|36009|35989|36009|35989|36009.2|35989.2|36008.7|35988.7|11
1651487770000|2022-05-02 10:36:10|36008.8|35988.8|36008.5|35988.5|36008.8|35988.8|36006.6|35986.6|15
1651487780000|2022-05-02 10:36:20|36008.6|35988.6|36009.2|35989.2|36009.3|35989.3|36008.3|35988.3|13
1651487790000|2022-05-02 10:36:30|36009|35989|36008.6|35988.6|36010|35990|36007.2|35987.2|15
1651487800000|2022-05-02 10:36:40|36008.7|35988.7|36008|35988|36009.4|35989.4|36007.4|35987.4|9
1651487810000|2022-05-02 10:36:50|36008.5|35988.5|36010.9|35990.9|36011.6|35991.6|36007.9|35987.9|11
1651487820000|2022-05-02 10:37:00|36010.7|35990.7|36007.8|35987.8|36011.3|35991.3|36007|35987|24
1651487830000|2022-05-02 10:37:10|36009|35989|36009.2|35989.2|36010.3|35990.3|36008.1|35988.1|17
1651487840000|2022-05-02 10:37:20|36009.3|35989.3|36008.8|35988.8|36009.5|35989.5|36008.5|35988.5|13
1651487850000|2022-05-02 10:37:30|36008.9|35988.9|36008.7|35988.7|36009.4|35989.4|36008.1|35988.1|13
1651487860000|2022-05-02 10:37:40|36008.1|35988.1|36008.5|35988.5|36009.1|35989.1|36008.1|35988.1|13
1651487870000|2022-05-02 10:37:50|36008.9|35988.9|36006.3|35986.3|36009.5|35989.5|36005.9|35985.9|14
1651487880000|2022-05-02 10:38:00|36007.2|35987.2|36003.8|35983.8|36007.2|35987.2|36003.6|35983.6|16
1651487890000|2022-05-02 10:38:10|36003.7|35983.7|36004.5|35984.5|36004.6|35984.6|36003.7|35983.7|9
1651487900000|2022-05-02 10:38:20|36003.6|35983.6|36003.5|35983.5|36003.8|35983.8|36002.6|35982.6|14
1651487910000|2022-05-02 10:38:30|36003.4|35983.4|36001.6|35981.6|36003.5|35983.5|36001.4|35981.4|14
1651487920000|2022-05-02 10:38:40|36001.7|35981.7|36001.7|35981.7|36001.7|35981.7|36001.1|35981.1|10
1651487930000|2022-05-02 10:38:50|36001.8|35981.8|36002.4|35982.4|36002.5|35982.5|36000.7|35980.7|16
1651487940000|2022-05-02 10:39:00|36002.6|35982.6|36002.1|35982.1|36003.8|35983.8|36001.1|35981.1|19
1651487950000|2022-05-02 10:39:10|36002.3|35982.3|36001.5|35981.5|36002.3|35982.3|36001.4|35981.4|18
1651487960000|2022-05-02 10:39:20|36000.8|35980.8|36001.9|35981.9|36001.9|35981.9|36000.6|35980.6|18
1651487970000|2022-05-02 10:39:30|36002|35982|35998.2|35978.2|36002.1|35982.1|35996.1|35976.1|21
1651487980000|2022-05-02 10:39:40|35998.9|35978.9|35998.9|35978.9|36001.2|35981.2|35998.7|35978.7|14
1651487990000|2022-05-02 10:39:50|35999.7|35979.7|35999.1|35979.1|36000.7|35980.7|35994.6|35974.6|22
1651488000000|2022-05-02 10:40:00|35999|35979|35997|35977|36000.4|35980.4|35995.5|35975.5|22
1651488010000|2022-05-02 10:40:10|35997.2|35977.2|35998.3|35978.3|36000|35980|35996.7|35976.7|21
1651488020000|2022-05-02 10:40:20|35997.7|35977.7|35997.2|35977.2|35998.7|35978.7|35996|35976|11
1651488030000|2022-05-02 10:40:30|35996.3|35976.3|35997.1|35977.1|35997.5|35977.5|35996.3|35976.3|11
1651488040000|2022-05-02 10:40:40|35997.2|35977.2|35996.9|35976.9|35997.3|35977.3|35996.5|35976.5|13
1651488050000|2022-05-02 10:40:50|35996.8|35976.8|35997.2|35977.2|35997.3|35977.3|35996.1|35976.1|15
1651488060000|2022-05-02 10:41:00|35997.1|35977.1|35988.5|35968.5|35997.2|35977.2|35988.5|35968.5|26
1651488070000|2022-05-02 10:41:10|35989.2|35969.2|35989.5|35969.5|35990.3|35970.3|35988.6|35968.6|19
1651488080000|2022-05-02 10:41:20|35989.6|35969.6|35990.3|35970.3|35990.4|35970.4|35989.6|35969.6|10
1651488090000|2022-05-02 10:41:30|35989.5|35969.5|35990.3|35970.3|35990.8|35970.8|35989.5|35969.5|7
1651488100000|2022-05-02 10:41:40|35990.5|35970.5|35951|35931|35992.6|35970.5|35949.3|35901.7|34
1651488110000|2022-05-02 10:41:50|35951.3|35931.3|35952.2|35932.2|35952.7|35932.7|35949.8|35929.8|22
1651488120000|2022-05-02 10:42:00|35951.6|35931.6|35953.6|35933.6|35953.6|35933.6|35951.2|35931.2|20
1651488130000|2022-05-02 10:42:10|35953.8|35933.8|35977.5|35917.3|35981.9|35934.5|35952.7|35914.5|19
1651488140000|2022-05-02 10:42:20|35977.2|35917.5|35978.5|35916.6|35981.6|35921.6|35971.6|35912.4|25
1651488150000|2022-05-02 10:42:30|35979.3|35916|35989.8|35926.3|35995.5|35949.2|35961.6|35913.8|29
1651488160000|2022-05-02 10:42:40|35987.1|35929.8|35992.8|35923.4|35993.1|35933.8|35983.3|35923.4|23
1651488170000|2022-05-02 10:42:50|35983.2|35933.2|35988.7|35938.7|35995.7|35938.8|35983.2|35927.6|24
1651488180000|2022-05-02 10:43:00|35998.5|35931.2|35990.6|35932.9|36002.8|35939.4|35988.5|35928.4|24
1651488190000|2022-05-02 10:43:10|35986.7|35936.7|35987.5|35937.5|35996.7|35937.7|35986.7|35928.4|20
1651488200000|2022-05-02 10:43:20|35992.4|35933.2|35970|35950|35993.9|35950.6|35968.8|35932|12
1651488210000|2022-05-02 10:43:30|35967.3|35947.3|35968.5|35948.5|35972.7|35952.7|35967.3|35947.3|22
1651488220000|2022-05-02 10:43:40|35967.7|35947.7|35969.5|35949.5|35970.3|35950.3|35967.7|35947.7|13
1651488230000|2022-05-02 10:43:50|35968.7|35948.7|35970.1|35950.1|35970.2|35950.2|35967.9|35947.9|9
1651488240000|2022-05-02 10:44:00|35969.4|35949.4|35969|35949|35969.7|35949.7|35968.7|35948.7|13
1651488250000|2022-05-02 10:44:10|35969.2|35949.2|35969.3|35949.3|35969.7|35949.7|35968.7|35948.7|8
1651488260000|2022-05-02 10:44:20|35969.4|35949.4|35969.3|35949.3|35969.6|35949.6|35968.8|35948.8|8
1651488270000|2022-05-02 10:44:30|35968.9|35948.9|35998.5|35937.8|36006.3|35957.4|35968.6|35931.6|22
1651488280000|2022-05-02 10:44:40|36004.4|35933.9|36002|35933.4|36004.4|35942.1|35992|35933.4|21
1651488290000|2022-05-02 10:44:50|35991.3|35941.3|35998.4|35937.8|35999.2|35942.9|35991.3|35937.2|14
1651488300000|2022-05-02 10:45:00|35999.2|35936.7|35977.6|35957.6|35999.2|35959.1|35977.6|35936.7|22
1651488310000|2022-05-02 10:45:10|35977.2|35957.2|35977.2|35957.2|35978.1|35958.1|35976.6|35956.6|12
1651488320000|2022-05-02 10:45:20|35977|35957|35978.2|35958.2|35978.3|35958.3|35977|35957|12
1651488330000|2022-05-02 10:45:30|35978.4|35958.4|35978.1|35958.1|35979.3|35959.3|35977.4|35957.4|12
1651488340000|2022-05-02 10:45:40|35978.9|35958.9|35995.9|35945.9|36003.1|35959.4|35978.4|35938.2|21
1651488350000|2022-05-02 10:45:50|35996.3|35946.3|35997.5|35947.5|36002.1|35947.5|35996.3|35941.8|15
1651488360000|2022-05-02 10:46:00|36001.1|35944|35996.2|35946.2|36001.2|35947.3|35996.2|35941.6|20
1651488370000|2022-05-02 10:46:10|35996.6|35946.6|35980.1|35960.1|35996.6|35960.2|35979.5|35945.9|16
1651488380000|2022-05-02 10:46:20|35980.3|35960.3|35978|35958|35980.3|35960.3|35977.9|35957.9|11
1651488390000|2022-05-02 10:46:30|35978.2|35958.2|35978.7|35958.7|35978.7|35958.7|35977.3|35957.3|14
1651488400000|2022-05-02 10:46:40|35978|35958|35978.2|35958.2|35978.9|35958.9|35978|35958|10
1651488410000|2022-05-02 10:46:50|35978.1|35958.1|35978.5|35958.5|35979.4|35959.4|35977.7|35957.7|18
1651488420000|2022-05-02 10:47:00|35974.6|35954.6|35974.7|35954.7|35974.8|35954.8|35972|35952|18
1651488430000|2022-05-02 10:47:10|35975.3|35955.3|35973.9|35953.9|35977.2|35957.2|35973.3|35953.3|16
1651488440000|2022-05-02 10:47:20|35974.1|35954.1|35973.1|35953.1|35974.8|35954.8|35972.6|35952.6|19
1651488450000|2022-05-02 10:47:30|35976|35956|35977.6|35957.6|35981.4|35961.4|35976|35956|17
1651488460000|2022-05-02 10:47:40|35980.5|35960.5|35980.5|35960.5|35981.2|35961.2|35978.6|35958.6|19
1651488470000|2022-05-02 10:47:50|35981.6|35961.6|36009.2|35946.6|36010.2|35965.4|35977.5|35942.9|18
1651488480000|2022-05-02 10:48:00|36001.3|35951.3|36007|35945.9|36008.9|35951.3|36000.3|35944.1|18
1651488490000|2022-05-02 10:48:10|36008.4|35944.8|36000.2|35950.2|36011|35950.6|35999.1|35942.1|16
1651488500000|2022-05-02 10:48:20|36000.1|35950.1|35986.1|35966.1|36003|35966.3|35986.1|35946.6|18
1651488510000|2022-05-02 10:48:30|35986|35966|35984.2|35964.2|35986.6|35966.6|35984.2|35964.2|17
1651488520000|2022-05-02 10:48:40|35984.3|35964.3|35993.2|35973.2|35994|35974|35984|35964|23
1651488530000|2022-05-02 10:48:50|35986.3|35966.3|35989.3|35969.3|35989.4|35969.4|35986.3|35966.3|20
1651488540000|2022-05-02 10:49:00|35989.4|35969.4|35991.9|35971.9|35995.2|35975.2|35988|35968|17
1651488550000|2022-05-02 10:49:10|35993.7|35973.7|36020.2|35948.5|36022|35977.7|35990.5|35947.1|18
1651488560000|2022-05-02 10:49:20|36021.7|35947.6|36010.9|35953|36021.7|35954.1|36010.9|35947.6|13
1651488570000|2022-05-02 10:49:30|36011|35953.3|36006.7|35956.7|36013.8|35957.8|36005.7|35951.9|20
1651488580000|2022-05-02 10:49:40|36006.6|35956.6|35991.5|35971.5|36006.6|35971.5|35990.3|35956.1|19
1651488590000|2022-05-02 10:49:50|35991.6|35971.6|35990.2|35970.2|35994.6|35974.6|35989.5|35969.5|19
1651488600000|2022-05-02 10:50:00|36012.1|35949.9|36007.2|35957.2|36014.7|35957.6|36005.2|35949|30
1651488610000|2022-05-02 10:50:10|36007.3|35957.3|36019.1|35951.4|36023.8|35958.5|36007.1|35950.5|21
1651488620000|2022-05-02 10:50:20|36020.7|35949.4|36015.3|35957.3|36020.7|35961.8|36010.1|35949.4|23
1651488630000|2022-05-02 10:50:30|36015.2|35961.3|36012|35962|36016|35962.1|36011|35957.8|17
1651488640000|2022-05-02 10:50:40|36015.8|35958|35995.3|35975.3|36015.8|35975.8|35995|35958|17
1651488650000|2022-05-02 10:50:50|35995.6|35975.6|35995.9|35975.9|35999.6|35979.6|35993.5|35973.5|19
1651488660000|2022-05-02 10:51:00|35997.6|35977.6|36020.6|35945.8|36020.6|35977.6|35991.3|35945.8|19
1651488670000|2022-05-02 10:51:10|36020.9|35944.9|35991.2|35971.2|36020.9|35971.3|35990.2|35944.9|23
1651488680000|2022-05-02 10:51:20|35986.4|35966.4|36005.3|35955.3|36012.8|35966.4|35986.4|35949.2|16
1651488690000|2022-05-02 10:51:30|36003.3|35953.3|36004.4|35946.2|36004.4|35965.5|35973.5|35940.4|32
1651488700000|2022-05-02 10:51:40|36006.7|35945.3|35972.8|35952.8|36006.7|35955.4|35971.6|35933.6|28
1651488710000|2022-05-02 10:51:50|35974.8|35954.8|35973.2|35953.2|35997.4|35955.5|35973.2|35938|17
1651488720000|2022-05-02 10:52:00|35972.8|35952.8|36009.8|35937|36015.6|35960.3|35972.3|35928.5|18
1651488730000|2022-05-02 10:52:10|36009.2|35938.7|35995.1|35945.1|36013.4|35945.1|35993.4|35933.1|27
1651488740000|2022-05-02 10:52:20|35995.3|35945.3|36001|35942.6|36003.7|35946|35995.3|35940.5|23
1651488750000|2022-05-02 10:52:30|36000.5|35943.7|35979.6|35959.6|36000.8|35964.5|35979.6|35943.3|20
1651488760000|2022-05-02 10:52:40|35982.3|35962.3|35982.6|35962.6|35985.3|35965.3|35980.5|35960.5|21
1651488770000|2022-05-02 10:52:50|35981.3|35961.3|35983.6|35963.6|35988|35968|35980.3|35960.3|20
1651488780000|2022-05-02 10:53:00|35981.5|35961.5|36001.1|35942.5|36005.1|35961.5|35981.5|35939.4|22
1651488790000|2022-05-02 10:53:10|36001.7|35942.8|36014.4|35940.1|36014.7|35949|35995.9|35939.4|19
1651488800000|2022-05-02 10:53:20|36010.9|35943.1|36006.8|35945.4|36018.6|35950.3|35998.4|35936.5|18
1651488810000|2022-05-02 10:53:30|36000.3|35950.3|35988.6|35968.6|36004.8|35968.6|35987.3|35948.1|25
1651488820000|2022-05-02 10:53:40|35988.7|35968.7|35989|35969|36009|35973.7|35988.7|35947.9|26
1651488830000|2022-05-02 10:53:50|35989.4|35969.4|36007.5|35951.1|36007.5|35974.8|35989.4|35951.1|17
1651488840000|2022-05-02 10:54:00|36008.3|35951.2|35989.5|35969.5|36009|35973|35989.3|35951.2|18
1651488850000|2022-05-02 10:54:10|35988.7|35968.7|35989.6|35969.6|35990.9|35970.9|35988.7|35968.7|17
1651488860000|2022-05-02 10:54:20|35990.9|35970.9|35990.5|35970.5|35991.6|35971.6|35989.7|35969.7|20
1651488870000|2022-05-02 10:54:30|35990.3|35970.3|35995.1|35975.1|35997.1|35977.1|35989.8|35969.8|30
1651488880000|2022-05-02 10:54:40|35995|35975|35993.8|35973.8|35995|35975|35993.3|35973.3|23
1651488890000|2022-05-02 10:54:50|35994.4|35974.4|35994.1|35974.1|35994.7|35974.7|35993|35973|14
1651488900000|2022-05-02 10:55:00|35993.3|35973.3|35989.3|35969.3|35993.3|35973.3|35988.9|35968.9|22
1651488910000|2022-05-02 10:55:10|35990.1|35970.1|35987|35967|35990.1|35970.1|35987|35967|19
1651488920000|2022-05-02 10:55:20|35987.3|35967.3|35989.1|35969.1|35991.7|35971.7|35985.8|35965.8|19
1651488930000|2022-05-02 10:55:30|35988.7|35968.7|35988|35968|35989.6|35969.6|35987.3|35967.3|20
1651488940000|2022-05-02 10:55:40|35987.6|35967.6|35986.6|35966.6|35987.8|35967.8|35986.6|35966.6|20
1651488950000|2022-05-02 10:55:50|35987.2|35967.2|35986.3|35966.3|35989.3|35969.3|35985.2|35965.2|19
1651488960000|2022-05-02 10:56:00|35985.4|35965.4|35985.1|35965.1|35985.5|35965.5|35984.1|35964.1|13
1651488970000|2022-05-02 10:56:10|35985.5|35965.5|35982.2|35962.2|35985.5|35965.5|35981.6|35961.6|23
1651488980000|2022-05-02 10:56:20|35980.8|35960.8|35980.3|35960.3|35983|35963|35979.7|35959.7|22
1651488990000|2022-05-02 10:56:30|35980.5|35960.5|35984.7|35964.7|35986.3|35966.3|35979.9|35959.9|23
1651489000000|2022-05-02 10:56:40|35984.6|35964.6|35979.3|35959.3|35984.6|35964.6|35978.4|35958.4|28
1651489010000|2022-05-02 10:56:50|35979|35959|35980|35960|35980.8|35960.8|35978.2|35958.2|19
1651489020000|2022-05-02 10:57:00|35978.8|35958.8|35978.8|35958.8|35979.7|35959.7|35978.4|35958.4|17
1651489030000|2022-05-02 10:57:10|35978.9|35958.9|35979.5|35959.5|35984.9|35964.9|35978.5|35958.5|22
1651489040000|2022-05-02 10:57:20|35978.9|35958.9|35978.5|35958.5|35979.9|35959.9|35977.4|35957.4|21
1651489050000|2022-05-02 10:57:30|35978.3|35958.3|35979.4|35959.4|35979.4|35959.4|35977.8|35957.8|12
1651489060000|2022-05-02 10:57:40|35978.6|35958.6|35983.5|35963.5|35983.5|35963.5|35976.4|35956.4|15
1651489070000|2022-05-02 10:57:50|35975.6|35955.6|35973.6|35953.6|35975.8|35955.8|35971.5|35951.5|23
1651489080000|2022-05-02 10:58:00|35971.6|35951.6|35972.1|35952.1|35972.9|35952.9|35971.6|35951.6|16
1651489090000|2022-05-02 10:58:10|35972.7|35952.7|35973.6|35953.6|35973.6|35953.6|35971.2|35951.2|13
1651489100000|2022-05-02 10:58:20|35974|35954|35978.4|35958.4|35978.4|35958.4|35973.5|35953.5|21
1651489110000|2022-05-02 10:58:30|35979.8|35959.8|35977.8|35957.8|35980.2|35960.2|35976.6|35956.6|26
1651489120000|2022-05-02 10:58:40|35977.9|35957.9|35978.1|35958.1|35979|35959|35977.1|35957.1|10
1651489130000|2022-05-02 10:58:50|35977.7|35957.7|35978.4|35958.4|35978.7|35958.7|35977.5|35957.5|11
1651489140000|2022-05-02 10:59:00|35977.6|35957.6|35974.2|35954.2|35979.4|35959.4|35973.3|35953.3|28
1651489150000|2022-05-02 10:59:10|35975.6|35955.6|35975|35955|35975.6|35955.6|35970.8|35950.8|21
1651489160000|2022-05-02 10:59:20|35975.3|35955.3|35974.4|35954.4|35975.8|35955.8|35974.4|35954.4|20
1651489170000|2022-05-02 10:59:30|35974.9|35954.9|35974.6|35954.6|35974.9|35954.9|35973.4|35953.4|10
1651489180000|2022-05-02 10:59:40|35974.7|35954.7|35974.5|35954.5|35975.2|35955.2|35974.1|35954.1|15
1651489190000|2022-05-02 10:59:50|35974.1|35954.1|35974|35954|35974.8|35954.8|35972.4|35952.4|21
1651489200000|2022-05-02 11:00:00|35971.6|35951.6|35972.3|35952.3|35973.1|35953.1|35969.6|35949.6|33
1651489210000|2022-05-02 11:00:10|35972.9|35952.9|35973.7|35953.7|35973.8|35953.8|35969.5|35949.5|18
1651489220000|2022-05-02 11:00:20|35973.8|35953.8|35971.5|35951.5|35973.8|35953.8|35971.5|35951.5|26
1651489230000|2022-05-02 11:00:30|35971.3|35951.3|35972.8|35952.8|35972.9|35952.9|35971.3|35951.3|22
1651489240000|2022-05-02 11:00:40|35972.5|35952.5|35977.8|35957.8|35979|35959|35972.5|35952.5|25
1651489250000|2022-05-02 11:00:50|35977.3|35957.3|35978.4|35958.4|35978.6|35958.6|35977.2|35957.2|18
1651489260000|2022-05-02 11:01:00|35978|35958|35976.1|35956.1|35978.9|35958.9|35976.1|35956.1|17
1651489270000|2022-05-02 11:01:10|35977.5|35957.5|35982.1|35962.1|35982.3|35962.3|35976.6|35956.6|23
1651489280000|2022-05-02 11:01:20|35982.6|35962.6|35982.8|35962.8|35986.4|35966.4|35982.4|35962.4|22
1651489290000|2022-05-02 11:01:30|35983.5|35963.5|35984.3|35964.3|35986.3|35966.3|35983.4|35963.4|18
1651489300000|2022-05-02 11:01:40|35984|35964|35986.3|35966.3|35986.5|35966.5|35984|35964|9
1651489310000|2022-05-02 11:01:50|35986.5|35966.5|35987.8|35967.8|35987.8|35967.8|35986.5|35966.5|9
1651489320000|2022-05-02 11:02:00|35986.3|35966.3|35989.4|35969.4|35989.5|35969.5|35986.3|35966.3|24
1651489330000|2022-05-02 11:02:10|35989.9|35969.9|35992.9|35972.9|35992.9|35972.9|35989.3|35969.3|24
1651489340000|2022-05-02 11:02:20|35992.3|35972.3|35986.4|35966.4|35992.3|35972.3|35982.6|35962.6|35
1651489350000|2022-05-02 11:02:30|35986.8|35966.8|35985.4|35965.4|35988.1|35968.1|35985.4|35965.4|19
1651489360000|2022-05-02 11:02:40|35985.1|35965.1|35984.6|35964.6|35987.9|35967.9|35983.6|35963.6|18
1651489370000|2022-05-02 11:02:50|35985.2|35965.2|35992.9|35972.9|35992.9|35972.9|35985.2|35965.2|19
1651489380000|2022-05-02 11:03:00|35992.8|35972.8|35991.4|35971.4|35992.8|35972.8|35991.4|35971.4|9
1651489390000|2022-05-02 11:03:10|35992.4|35972.4|35997|35977|35997|35977|35988.3|35968.3|18
1651489400000|2022-05-02 11:03:20|35996.6|35976.6|35993|35973|35996.9|35976.9|35991.7|35971.7|20
1651489410000|2022-05-02 11:03:30|35992.6|35972.6|35993|35973|35993.1|35973.1|35991.6|35971.6|23
1651489420000|2022-05-02 11:03:40|35993.3|35973.3|35993.2|35973.2|35994.7|35974.7|35992.4|35972.4|16
1651489430000|2022-05-02 11:03:50|35993.4|35973.4|35994.4|35974.4|35999.5|35979.5|35993.1|35973.1|19
1651489440000|2022-05-02 11:04:00|35994.2|35974.2|35995.5|35975.5|36000.9|35980.9|35994.2|35974.2|29
1651489450000|2022-05-02 11:04:10|35996|35976|36003.3|35983.3|36005.5|35985.5|35995.5|35975.5|26
1651489460000|2022-05-02 11:04:20|36003.9|35983.9|36001.7|35981.7|36020|35987.9|35998.3|35969.3|34
1651489470000|2022-05-02 11:04:30|36002.3|35982.3|36005.5|35985.5|36005.5|35985.5|36001.2|35981.2|23
1651489480000|2022-05-02 11:04:40|36005.4|35985.4|36002.9|35982.9|36007.2|35987.2|36002.8|35982.8|19
1651489490000|2022-05-02 11:04:50|36002.6|35982.6|36004.9|35984.9|36005.3|35985.3|36002.6|35982.6|19
1651489500000|2022-05-02 11:05:00|36005.1|35985.1|36005.7|35985.7|36006.1|35986.1|36003.9|35983.9|18
1651489510000|2022-05-02 11:05:10|36005|35985|36006.3|35986.3|36006.3|35986.3|36005|35985|14
1651489520000|2022-05-02 11:05:20|36005.8|35985.8|36006.1|35986.1|36006.6|35986.6|36005.8|35985.8|16
1651489530000|2022-05-02 11:05:30|36005.9|35985.9|36005.1|35985.1|36007|35987|36005.1|35985.1|18
1651489540000|2022-05-02 11:05:40|36004.9|35984.9|36024.7|35963.2|36024.7|35984.9|36002.2|35963.2|19
1651489550000|2022-05-02 11:05:50|36025.2|35961.8|36003.8|35983.8|36025.3|35983.8|36003.1|35961.8|22
1651489560000|2022-05-02 11:06:00|36003.7|35983.7|36005.1|35985.1|36005.9|35985.9|35999.7|35979.7|21
1651489570000|2022-05-02 11:06:10|36005.2|35985.2|36004.9|35984.9|36006.8|35986.8|36004.2|35984.2|14
1651489580000|2022-05-02 11:06:20|36004.8|35984.8|36002|35982|36008.5|35988.5|36001|35981|22
1651489590000|2022-05-02 11:06:30|36002.6|35982.6|36002.4|35982.4|36002.7|35982.7|35999.6|35979.6|16
1651489600000|2022-05-02 11:06:40|36002.7|35982.7|36000|35980|36002.9|35982.9|35999.4|35979.4|14
1651489610000|2022-05-02 11:06:50|36001|35981|35994.5|35974.5|36002.1|35982.1|35994.5|35974.5|19
1651489620000|2022-05-02 11:07:00|35995|35975|35996.4|35976.4|35999.9|35979.9|35995|35975|17
1651489630000|2022-05-02 11:07:10|35995.9|35975.9|35996.1|35976.1|35997|35977|35995.9|35975.9|19
1651489640000|2022-05-02 11:07:20|35996.5|35976.5|35997.8|35977.8|35997.8|35977.8|35996.5|35976.5|5
1651489650000|2022-05-02 11:07:30|35999.3|35979.3|35997.3|35977.3|36000.5|35980.5|35996.6|35976.6|15
1651489660000|2022-05-02 11:07:40|35996.3|35976.3|36002.1|35982.1|36002.3|35982.3|35996.3|35976.3|12
1651489670000|2022-05-02 11:07:50|35999.3|35979.3|35995.7|35975.7|35999.5|35979.5|35995.6|35975.6|26
1651489680000|2022-05-02 11:08:00|35994.8|35974.8|35995.5|35975.5|35999.5|35979.5|35993.3|35973.3|22
1651489690000|2022-05-02 11:08:10|35993.5|35973.5|35993.1|35973.1|36018|35976.8|35992.6|35961|8
1651489700000|2022-05-02 11:08:20|35993.3|35973.3|35986.9|35966.9|35993.3|35973.3|35986.9|35966.9|19
1651489710000|2022-05-02 11:08:30|35987|35967|35985.7|35965.7|35987.3|35967.3|35984.7|35964.7|17
1651489720000|2022-05-02 11:08:40|35985.6|35965.6|35987.6|35967.6|35987.6|35967.6|35985.6|35965.6|8
1651489730000|2022-05-02 11:08:50|35987.3|35967.3|35987.6|35967.6|35988.9|35968.9|35987.3|35967.3|6
1651489740000|2022-05-02 11:09:00|35987.9|35967.9|35987.9|35967.9|35987.9|35967.9|35985.7|35965.7|16
1651489750000|2022-05-02 11:09:10|35985.8|35965.8|35987.1|35967.1|35990.5|35970.5|35985.8|35965.8|11
1651489760000|2022-05-02 11:09:20|35986.8|35966.8|35986.9|35966.9|35990.1|35970.1|35986.6|35966.6|14
1651489770000|2022-05-02 11:09:30|35987.2|35967.2|35991.1|35971.1|35992.1|35972.1|35985.8|35965.8|20
1651489780000|2022-05-02 11:09:40|35991.4|35971.4|35994.9|35974.9|35995.1|35975.1|35986.2|35966.2|29
1651489790000|2022-05-02 11:09:50|35995.5|35975.5|35993.3|35973.3|36002.5|35982.5|35992.5|35972.5|24
1651489800000|2022-05-02 11:10:00|35993.2|35973.2|35987.6|35967.6|35993.4|35973.4|35986.3|35966.3|29
1651489810000|2022-05-02 11:10:10|35987.8|35967.8|35986.2|35966.2|36004.4|35969|35984.6|35951.3|27
1651489820000|2022-05-02 11:10:20|35986.3|35966.3|35987.7|35967.7|35992.5|35972.5|35986.2|35966.2|31
1651489830000|2022-05-02 11:10:30|35987.9|35967.9|35987.4|35967.4|35987.9|35967.9|35985|35965|18
1651489840000|2022-05-02 11:10:40|35986.4|35966.4|35986.7|35966.7|35987.5|35967.5|35985.6|35965.6|13
1651489850000|2022-05-02 11:10:50|35984.3|35964.3|35985.3|35965.3|35987|35967|35984.3|35964.3|17
1651489860000|2022-05-02 11:11:00|35986.8|35966.8|35985.1|35965.1|35988.3|35968.3|35985.1|35965.1|14
1651489870000|2022-05-02 11:11:10|35985.3|35965.3|35990.1|35970.1|35990.3|35970.3|35985|35965|21
1651489880000|2022-05-02 11:11:20|35989.9|35969.9|35988.8|35968.8|35990.2|35970.2|35988.2|35968.2|11
1651489890000|2022-05-02 11:11:30|35987.8|35967.8|35994.8|35974.8|35996|35976|35987.7|35967.7|20
1651489900000|2022-05-02 11:11:40|35994|35974|35992.5|35972.5|35994|35974|35992|35972|18
1651489910000|2022-05-02 11:11:50|35992.6|35972.6|35994.4|35974.4|35994.8|35974.8|35992.6|35972.6|16
1651489920000|2022-05-02 11:12:00|35994.9|35974.9|35995.3|35975.3|35995.6|35975.6|35994.5|35974.5|19
1651489930000|2022-05-02 11:12:10|35995.1|35975.1|35998.6|35978.6|35998.8|35978.8|35995.1|35975.1|20
1651489940000|2022-05-02 11:12:20|35998.7|35978.7|35999.5|35979.5|35999.7|35979.7|35998.4|35978.4|15
1651489950000|2022-05-02 11:12:30|35999.8|35979.8|35999.6|35979.6|36000.6|35980.6|35998.6|35978.6|25
1651489960000|2022-05-02 11:12:40|35999.4|35979.4|36002.1|35982.1|36003|35983|35999.4|35979.4|22
1651489970000|2022-05-02 11:12:50|36001.2|35981.2|35998.4|35978.4|36001.3|35981.3|35998.4|35978.4|13
1651489980000|2022-05-02 11:13:00|35998.2|35978.2|36000.2|35980.2|36000.7|35980.7|35998.1|35978.1|15
1651489990000|2022-05-02 11:13:10|35999.9|35979.9|35997.8|35977.8|36000.7|35980.7|35997.8|35977.8|17
1651490000000|2022-05-02 11:13:20|35998.1|35978.1|36000.3|35980.3|36001.7|35981.7|35998.1|35978.1|18
1651490010000|2022-05-02 11:13:30|35999.9|35979.9|36000.2|35980.2|36000.2|35980.2|35998.8|35978.8|10
1651490020000|2022-05-02 11:13:40|35999.6|35979.6|35999.9|35979.9|36000.1|35980.1|35997.4|35977.4|16
1651490030000|2022-05-02 11:13:50|35999.2|35979.2|35997.6|35977.6|35999.3|35979.3|35997.1|35977.1|23
1651490040000|2022-05-02 11:14:00|35998.3|35978.3|35996.6|35976.6|35998.8|35978.8|35996|35976|17
1651490050000|2022-05-02 11:14:10|35997|35977|35994.5|35974.5|35998|35978|35990.7|35970.7|15
1651490060000|2022-05-02 11:14:20|35996.3|35976.3|35992.6|35972.6|35996.3|35976.3|35991.7|35971.7|14
1651490070000|2022-05-02 11:14:30|35992.2|35972.2|35994.1|35974.1|35994.1|35974.1|35991.8|35971.8|10
1651490080000|2022-05-02 11:14:40|35994.3|35974.3|35989.4|35969.4|35997|35977|35988.7|35968.7|17
1651490090000|2022-05-02 11:14:50|35990.2|35970.2|35989.8|35969.8|35991.5|35971.5|35989|35969|13
1651490100000|2022-05-02 11:15:00|35988.6|35968.6|35989.1|35969.1|35989.7|35969.7|35988.6|35968.6|15
1651490110000|2022-05-02 11:15:10|35989.2|35969.2|35992.2|35972.2|35992.2|35972.2|35989|35969|9
1651490120000|2022-05-02 11:15:20|35991.5|35971.5|35994.5|35974.5|35998|35978|35988.5|35968.5|21
1651490130000|2022-05-02 11:15:30|35992.1|35972.1|35994.3|35974.3|35995|35975|35990.7|35970.7|14
1651490140000|2022-05-02 11:15:40|35994.8|35974.8|35991.4|35971.4|35994.8|35974.8|35991.4|35971.4|13
1651490150000|2022-05-02 11:15:50|35992|35972|35990|35970|35992.3|35972.3|35990|35970|13
1651490160000|2022-05-02 11:16:00|35990.1|35970.1|35993.1|35973.1|35993.3|35973.3|35990.1|35970.1|14
1651490170000|2022-05-02 11:16:10|35992.9|35972.9|35992.1|35972.1|35996.6|35976.6|35991.8|35971.8|15
1651490180000|2022-05-02 11:16:20|35992.6|35972.6|35992.6|35972.6|35993.1|35973.1|35992.1|35972.1|19
1651490190000|2022-05-02 11:16:30|35993.9|35973.9|35994.1|35974.1|35995.7|35975.7|35993.8|35973.8|13
1651490200000|2022-05-02 11:16:40|35994.4|35974.4|35998.5|35978.5|35998.5|35978.5|35994.3|35974.3|17
1651490210000|2022-05-02 11:16:50|35997|35977|36003.6|35983.6|36003.6|35983.6|35996.6|35976.6|28
1651490220000|2022-05-02 11:17:00|36003.8|35983.8|36000.8|35980.8|36003.8|35983.8|35998.9|35978.9|24
1651490230000|2022-05-02 11:17:10|36000.9|35980.9|36003.2|35983.2|36003.9|35983.9|36000.6|35980.6|25
1651490240000|2022-05-02 11:17:20|36002.9|35982.9|36001.9|35981.9|36003.1|35983.1|35997.9|35977.9|24
1651490250000|2022-05-02 11:17:30|36001.7|35981.7|35999.5|35979.5|36002.1|35982.1|35999.5|35979.5|13
1651490260000|2022-05-02 11:17:40|35999.4|35979.4|35997.9|35977.9|35999.4|35979.4|35996.7|35976.7|20
1651490270000|2022-05-02 11:17:50|35998|35978|35998.6|35978.6|35999.1|35979.1|35997.8|35977.8|17
1651490280000|2022-05-02 11:18:00|35998.4|35978.4|35994.7|35974.7|35998.4|35978.4|35994.3|35974.3|18
1651490290000|2022-05-02 11:18:10|35995.2|35975.2|35998|35978|35999.1|35979.1|35994.9|35974.9|19
1651490300000|2022-05-02 11:18:20|35997.8|35977.8|35997.3|35977.3|35999.1|35979.1|35996.7|35976.7|14
1651490310000|2022-05-02 11:18:30|35996.9|35976.9|35996.7|35976.7|35997.1|35977.1|35996.7|35976.7|6
1651490320000|2022-05-02 11:18:40|35997.5|35977.5|35993.2|35973.2|35997.5|35977.5|35993.2|35973.2|11
1651490330000|2022-05-02 11:18:50|35993.7|35973.7|35996.6|35976.6|35998.1|35978.1|35993.7|35973.7|7
1651490340000|2022-05-02 11:19:00|35996.1|35976.1|35997.5|35977.5|36002.2|35982.2|35996.1|35976.1|22
1651490350000|2022-05-02 11:19:10|35996.1|35976.1|35995.8|35975.8|35997.7|35977.7|35994.1|35974.1|23
1651490360000|2022-05-02 11:19:20|35995.9|35975.9|35998.9|35978.9|35998.9|35978.9|35994.1|35974.1|13
1651490370000|2022-05-02 11:19:30|35999|35979|35996.9|35940.6|35999.5|35979.5|35978.2|35940.6|26
1651490380000|2022-05-02 11:19:40|35995.6|35945.6|35973.2|35953.2|35997.2|35960.5|35973.2|35940.7|25
1651490390000|2022-05-02 11:19:50|35972.8|35952.8|35976|35956|35977.4|35957.4|35971|35951|30
1651490400000|2022-05-02 11:20:00|35977|35957|35977.2|35957.2|35978.1|35958.1|35975.7|35955.7|21
1651490410000|2022-05-02 11:20:10|35977|35957|35974.4|35954.4|35977|35957|35974.4|35954.4|14
1651490420000|2022-05-02 11:20:20|35974|35954|35974.6|35954.6|35974.6|35954.6|35972.4|35952.4|14
1651490430000|2022-05-02 11:20:30|35974.7|35954.7|35973.7|35953.7|35975.1|35955.1|35972.3|35952.3|17
1651490440000|2022-05-02 11:20:40|35974.3|35954.3|35980.7|35960.7|35996.7|35960.7|35973.1|35940|14
1651490450000|2022-05-02 11:20:50|35980|35960|35980.2|35960.2|35981.4|35961.4|35979.7|35959.7|23
1651490460000|2022-05-02 11:21:00|35980.3|35960.3|35979.6|35959.6|35980.7|35960.7|35979.6|35959.6|16
1651490470000|2022-05-02 11:21:10|35979.3|35959.3|35975|35955|35979.3|35959.3|35974|35954|25
1651490480000|2022-05-02 11:21:20|35974.6|35954.6|35975.8|35955.8|35975.9|35955.9|35974.2|35954.2|17
1651490490000|2022-05-02 11:21:30|35975.5|35955.5|35975.7|35955.7|35976|35956|35975|35955|17
1651490500000|2022-05-02 11:21:40|35975.9|35955.9|35978.5|35958.5|35978.9|35958.9|35974.4|35954.4|17
1651490510000|2022-05-02 11:21:50|35976.9|35956.9|35981.2|35961.2|35981.5|35961.5|35976.9|35956.9|24
1651490520000|2022-05-02 11:22:00|35980.4|35960.4|35981|35961|35981.3|35961.3|35979.8|35959.8|19
1651490530000|2022-05-02 11:22:10|35980.3|35960.3|35980.7|35960.7|35981.3|35961.3|35980.3|35960.3|19
1651490540000|2022-05-02 11:22:20|35980.8|35960.8|35978.9|35958.9|35982.8|35962.8|35976.7|35956.7|17
1651490550000|2022-05-02 11:22:30|35979.2|35959.2|35984.3|35964.3|35986|35966|35978.9|35958.9|20
1651490560000|2022-05-02 11:22:40|35983|35963|35982.4|35962.4|35983|35963|35981.2|35961.2|17
1651490570000|2022-05-02 11:22:50|35981.8|35961.8|35975.6|35955.6|35981.9|35961.9|35973.8|35953.8|23
1651490580000|2022-05-02 11:23:00|35975.7|35955.7|35976.4|35956.4|35977.8|35957.8|35974.8|35954.8|25
1651490590000|2022-05-02 11:23:10|35976.3|35956.3|35978.1|35958.1|35978.7|35958.7|35976.2|35956.2|24
1651490600000|2022-05-02 11:23:20|35978|35958|35973.9|35953.9|35978|35958|35972.1|35952.1|30
1651490610000|2022-05-02 11:23:30|35974.2|35954.2|35975.5|35955.5|35975.8|35955.8|35973.5|35953.5|24
1651490620000|2022-05-02 11:23:40|35975.6|35955.6|35975.7|35955.7|35976.4|35956.4|35974.6|35954.6|24
1651490630000|2022-05-02 11:23:50|35977.8|35957.8|35978.4|35958.4|35978.8|35958.8|35976.8|35956.8|24
1651490640000|2022-05-02 11:24:00|35979.1|35959.1|35980.3|35960.3|35981.3|35961.3|35977.9|35957.9|29
1651490650000|2022-05-02 11:24:10|35980.4|35960.4|35981.5|35961.5|35981.6|35961.6|35979.2|35959.2|18
1651490660000|2022-05-02 11:24:20|35980.6|35960.6|35980.1|35960.1|35981.4|35961.4|35979.5|35959.5|21
1651490670000|2022-05-02 11:24:30|35980.6|35960.6|35980.2|35960.2|35981.3|35961.3|35979.3|35959.3|19
1651490680000|2022-05-02 11:24:40|35979.7|35959.7|35976|35956|35980.5|35960.5|35976|35956|15
1651490690000|2022-05-02 11:24:50|35979|35959|35973.8|35953.8|35980.2|35960.2|35973.8|35953.8|24
1651490700000|2022-05-02 11:25:00|35973.6|35953.6|35973|35953|35998.7|35956.4|35973|35931.8|28
1651490710000|2022-05-02 11:25:10|35973.1|35953.1|35975|35955|35975.2|35955.2|35972.9|35952.9|15
1651490720000|2022-05-02 11:25:20|35975.9|35955.9|35975.7|35955.7|35975.9|35955.9|35975.1|35955.1|12
1651490730000|2022-05-02 11:25:30|35975.1|35955.1|35972.7|35952.7|35975.3|35955.3|35971.4|35951.4|24
1651490740000|2022-05-02 11:25:40|35972.8|35952.8|35972.3|35952.3|35972.9|35952.9|35970.3|35950.3|23
1651490750000|2022-05-02 11:25:50|35973.6|35953.6|35974.2|35954.2|35974.5|35954.5|35972.3|35952.3|20
1651490760000|2022-05-02 11:26:00|35973.9|35953.9|35973.7|35953.7|35974.6|35954.6|35973.4|35953.4|13
1651490770000|2022-05-02 11:26:10|35974.6|35954.6|35972.7|35952.7|35974.9|35954.9|35972.4|35952.4|11
1651490780000|2022-05-02 11:26:20|35970.8|35950.8|35970.2|35950.2|35971.4|35951.4|35969.4|35949.4|27
1651490790000|2022-05-02 11:26:30|35970.4|35950.4|35971.2|35951.2|35971.4|35951.4|35970|35950|24
1651490800000|2022-05-02 11:26:40|35971.3|35951.3|35972.5|35952.5|35972.5|35952.5|35971|35951|9
1651490810000|2022-05-02 11:26:50|35971.2|35951.2|35969.3|35949.3|35971.2|35951.2|35969.1|35949.1|9
1651490820000|2022-05-02 11:27:00|35969.1|35949.1|35968.4|35948.4|35969.9|35949.9|35967.3|35947.3|16
1651490830000|2022-05-02 11:27:10|35968.9|35948.9|35968.1|35948.1|35970.1|35950.1|35967.7|35947.7|16
1651490840000|2022-05-02 11:27:20|35968.2|35948.2|35966.1|35946.1|35970.1|35950.1|35965.3|35945.3|25
1651490850000|2022-05-02 11:27:30|35966.5|35946.5|35967.9|35947.9|35969|35949|35965.8|35945.8|16
1651490860000|2022-05-02 11:27:40|35967.8|35947.8|35966|35946|35968.7|35948.7|35965.1|35945.1|13
1651490870000|2022-05-02 11:27:50|35965.7|35945.7|35967.5|35947.5|35967.5|35947.5|35965.7|35945.7|13
1651490880000|2022-05-02 11:28:00|35967.1|35947.1|35971.2|35951.2|35976|35956|35966.4|35946.4|10
1651490890000|2022-05-02 11:28:10|35972|35952|35967.4|35947.4|35972.9|35952.9|35966.3|35946.3|11
1651490900000|2022-05-02 11:28:20|35965.5|35945.5|35965.1|35945.1|35965.7|35945.7|35964.3|35944.3|7
1651490910000|2022-05-02 11:28:30|35963.7|35943.7|35964.3|35944.3|35966.3|35946.3|35963.3|35943.3|18
1651490920000|2022-05-02 11:28:40|35964.8|35944.8|35963.9|35943.9|35965.1|35945.1|35963.6|35943.6|19
1651490930000|2022-05-02 11:28:50|35963.5|35943.5|35967.3|35947.3|35967.3|35947.3|35963.5|35943.5|15
1651490940000|2022-05-02 11:29:00|35966.6|35946.6|35966.9|35946.9|35967.2|35947.2|35965.7|35945.7|17
1651490950000|2022-05-02 11:29:10|35967.4|35947.4|35977|35957|35977|35957|35967.4|35947.4|10
1651490960000|2022-05-02 11:29:20|35972.9|35952.9|35969.6|35949.6|35975|35955|35967.5|35947.5|17
1651490970000|2022-05-02 11:29:30|35969.8|35949.8|35967.8|35947.8|35969.8|35949.8|35967.8|35947.8|13
1651490980000|2022-05-02 11:29:40|35968.4|35948.4|35967.2|35947.2|35969.7|35949.7|35965.4|35945.4|16
1651490990000|2022-05-02 11:29:50|35969.1|35949.1|35968|35948|35969.7|35949.7|35964.5|35944.5|21
1651491000000|2022-05-02 11:30:00|35968.6|35948.6|35966|35946|35969.1|35949.1|35965.2|35945.2|27
1651491010000|2022-05-02 11:30:10|35965.4|35945.4|35972.2|35952.2|35972.7|35952.7|35965.3|35945.3|32
1651491020000|2022-05-02 11:30:20|35972.6|35952.6|35972.6|35952.6|35973.6|35953.6|35970.7|35950.7|21
1651491030000|2022-05-02 11:30:30|35972.7|35952.7|35969.5|35949.5|35973.2|35953.2|35969.5|35949.5|25
1651491040000|2022-05-02 11:30:40|35970.8|35950.8|35974.2|35954.2|35975|35955|35970.8|35950.8|9
1651491050000|2022-05-02 11:30:50|35975.2|35955.2|35974.7|35954.7|35975.2|35955.2|35971.5|35951.5|26
1651491060000|2022-05-02 11:31:00|35974.9|35954.9|35975.5|35955.5|35975.5|35955.5|35973.9|35953.9|25
1651491070000|2022-05-02 11:31:10|35975.6|35955.6|35976.5|35956.5|35976.6|35956.6|35974|35954|26
1651491080000|2022-05-02 11:31:20|35976.3|35956.3|35978.9|35958.9|35978.9|35958.9|35974.5|35954.5|27
1651491090000|2022-05-02 11:31:30|35978.2|35958.2|35979.7|35959.7|35980.1|35960.1|35978.2|35958.2|22
1651491100000|2022-05-02 11:31:40|35978.3|35958.3|35977.4|35957.4|35979|35959|35975|35955|27
1651491110000|2022-05-02 11:31:50|35977.6|35957.6|35977.9|35957.9|35978.1|35958.1|35977.4|35957.4|23
1651491120000|2022-05-02 11:32:00|35977.4|35957.4|35982.1|35962.1|35983.5|35963.5|35977.4|35957.4|30
1651491130000|2022-05-02 11:32:10|35982.2|35962.2|35982.6|35962.6|35983.9|35963.9|35981.6|35961.6|25
1651491140000|2022-05-02 11:32:20|35982.3|35962.3|35979.5|35959.5|35982.6|35962.6|35979|35959|23
1651491150000|2022-05-02 11:32:30|35979.6|35959.6|35980.3|35960.3|35980.3|35960.3|35978.4|35958.4|17
1651491160000|2022-05-02 11:32:40|35980.2|35960.2|35976.7|35956.7|35980.2|35960.2|35975.4|35955.4|20
1651491170000|2022-05-02 11:32:50|35976.9|35956.9|35975.8|35955.8|35979.3|35959.3|35975.5|35955.5|22
1651491180000|2022-05-02 11:33:00|35975.4|35955.4|35974.3|35954.3|35979.5|35959.5|35974.3|35954.3|19
1651491190000|2022-05-02 11:33:10|35974.5|35954.5|35977.3|35957.3|35979.3|35959.3|35974.5|35954.5|26
1651491200000|2022-05-02 11:33:20|35976.4|35956.4|35976.3|35956.3|35978.4|35958.4|35971.4|35951.4|30
1651491210000|2022-05-02 11:33:30|35974.1|35954.1|35972.5|35952.5|35975.2|35955.2|35970.8|35950.8|23
1651491220000|2022-05-02 11:33:40|35972.6|35952.6|35971.1|35951.1|35974.8|35954.8|35970.4|35950.4|23
1651491230000|2022-05-02 11:33:50|35971.2|35951.2|35971.2|35951.2|35972.2|35952.2|35970.9|35950.9|18
1651491240000|2022-05-02 11:34:00|35970.2|35950.2|35970.5|35950.5|35972.3|35952.3|35969.5|35949.5|26
1651491250000|2022-05-02 11:34:10|35974.1|35954.1|35972.1|35952.1|35974.8|35954.8|35970.7|35950.7|25
1651491260000|2022-05-02 11:34:20|35971.8|35951.8|35973.7|35953.7|35974.7|35954.7|35970.1|35950.1|25
1651491270000|2022-05-02 11:34:30|35974|35954|35970.6|35950.6|35974|35954|35969.8|35949.8|22
1651491280000|2022-05-02 11:34:40|35970.4|35950.4|35971.3|35951.3|35971.3|35951.3|35969.6|35949.6|18
1651491290000|2022-05-02 11:34:50|35971|35951|35973.1|35953.1|35973.9|35953.9|35971|35951|18
1651491300000|2022-05-02 11:35:00|35971.9|35951.9|35974.8|35954.8|35974.8|35954.8|35971.9|35951.9|25
1651491310000|2022-05-02 11:35:10|35974.9|35954.9|35976.2|35956.2|35976.9|35956.9|35974.9|35954.9|18
1651491320000|2022-05-02 11:35:20|35976.6|35956.6|35972.7|35952.7|35976.8|35956.8|35970.6|35950.6|16
1651491330000|2022-05-02 11:35:30|35972.3|35952.3|35970.7|35950.7|35972.3|35952.3|35969.9|35949.9|24
1651491340000|2022-05-02 11:35:40|35970.4|35950.4|35969.7|35949.7|35971.2|35951.2|35968.6|35948.6|25
1651491350000|2022-05-02 11:35:50|35970.2|35950.2|35970.1|35950.1|35971.9|35951.9|35969.8|35949.8|18
1651491360000|2022-05-02 11:36:00|35970.9|35950.9|35969.7|35949.7|35971.6|35951.6|35969.7|35949.7|19
1651491370000|2022-05-02 11:36:10|35969.8|35949.8|35970.2|35950.2|35970.2|35950.2|35968.2|35948.2|14
1651491380000|2022-05-02 11:36:20|35970.1|35950.1|35970|35950|35971|35951|35969.7|35949.7|14
1651491390000|2022-05-02 11:36:30|35970.2|35950.2|35973.4|35953.4|35974.1|35954.1|35969.3|35949.3|21
1651491400000|2022-05-02 11:36:40|35973.9|35953.9|35975.6|35955.6|35976.6|35956.6|35973.9|35953.9|19
1651491410000|2022-05-02 11:36:50|35977.2|35957.2|35976.4|35956.4|35978.7|35958.7|35975.9|35955.9|19
1651491420000|2022-05-02 11:37:00|35976.5|35956.5|35972.5|35952.5|35977.4|35957.4|35971.1|35951.1|30
1651491430000|2022-05-02 11:37:10|35972.4|35952.4|35972.6|35952.6|35973.5|35953.5|35971.2|35951.2|15
1651491440000|2022-05-02 11:37:20|35972.3|35952.3|35974.9|35954.9|35974.9|35954.9|35972.3|35952.3|20
1651491450000|2022-05-02 11:37:30|35975.1|35955.1|35975.6|35955.6|35976.5|35956.5|35974.3|35954.3|20
1651491460000|2022-05-02 11:37:40|35975.2|35955.2|35974.4|35954.4|35975.2|35955.2|35974|35954|9
1651491470000|2022-05-02 11:37:50|35974.6|35954.6|35974.4|35954.4|35975.4|35955.4|35974.2|35954.2|10
1651491480000|2022-05-02 11:38:00|35974.5|35954.5|35977.8|35957.8|35978.6|35958.6|35974.5|35954.5|18
1651491490000|2022-05-02 11:38:10|35978|35958|35975.5|35955.5|35978|35958|35973.2|35953.2|21
1651491500000|2022-05-02 11:38:20|35974.9|35954.9|35975.5|35955.5|35976|35956|35974.4|35954.4|23
1651491510000|2022-05-02 11:38:30|35975.2|35955.2|35975.9|35955.9|35976.2|35956.2|35974.9|35954.9|13
1651491520000|2022-05-02 11:38:40|35976.3|35956.3|35975.2|35955.2|35976.3|35956.3|35974.9|35954.9|14
1651491530000|2022-05-02 11:38:50|35974.9|35954.9|35971.6|35951.6|35975.1|35955.1|35970.7|35950.7|22
1651491540000|2022-05-02 11:39:00|35971.7|35951.7|35974.5|35954.5|35974.5|35954.5|35971.4|35951.4|21
1651491550000|2022-05-02 11:39:10|35974.4|35954.4|35972.5|35952.5|35974.4|35954.4|35972.3|35952.3|13
1651491560000|2022-05-02 11:39:20|35972.7|35952.7|35972.3|35952.3|35972.7|35952.7|35971.4|35951.4|11
1651491570000|2022-05-02 11:39:30|35972.4|35952.4|35973.3|35953.3|35973.3|35953.3|35971.3|35951.3|14
1651491580000|2022-05-02 11:39:40|35973.4|35953.4|35972.5|35952.5|35974.2|35954.2|35972.3|35952.3|12
1651491590000|2022-05-02 11:39:50|35972.6|35952.6|35972.3|35952.3|35974.1|35954.1|35972.3|35952.3|22
1651491600000|2022-05-02 11:40:00|35972.4|35952.4|35973|35953|35973|35953|35972|35952|17
1651491610000|2022-05-02 11:40:10|35972.8|35952.8|35974.5|35954.5|35976|35956|35972.6|35952.6|22
1651491620000|2022-05-02 11:40:20|35976.3|35956.3|35975.1|35955.1|35977.6|35957.6|35974.4|35954.4|20
1651491630000|2022-05-02 11:40:30|35974.9|35954.9|35976|35956|35976.1|35956.1|35974.9|35954.9|14
1651491640000|2022-05-02 11:40:40|35976.2|35956.2|35977.4|35957.4|35977.7|35957.7|35975.9|35955.9|11
1651491650000|2022-05-02 11:40:50|35977.3|35957.3|35976.8|35956.8|35978.5|35958.5|35975.5|35955.5|13
1651491660000|2022-05-02 11:41:00|35976.9|35956.9|35980.3|35960.3|35980.5|35960.5|35976.7|35956.7|20
1651491670000|2022-05-02 11:41:10|35979.7|35959.7|35981.2|35961.2|35983.4|35963.4|35979.7|35959.7|19
1651491680000|2022-05-02 11:41:20|35981.1|35961.1|35980.2|35960.2|35981.8|35961.8|35980.2|35960.2|17
1651491690000|2022-05-02 11:41:30|35980.4|35960.4|35978.7|35958.7|35980.4|35960.4|35977.2|35957.2|17
1651491700000|2022-05-02 11:41:40|35978.8|35958.8|35983.1|35963.1|35984.3|35964.3|35978.7|35958.7|15
1651491710000|2022-05-02 11:41:50|35983.4|35963.4|35982.7|35962.7|35985.1|35965.1|35982.7|35962.7|22
1651491720000|2022-05-02 11:42:00|35982.8|35962.8|35983.4|35963.4|35983.5|35963.5|35982.5|35962.5|15
1651491730000|2022-05-02 11:42:10|35983.1|35963.1|35980|35960|35983.3|35963.3|35980|35960|10
1651491740000|2022-05-02 11:42:20|35981|35961|35981.8|35961.8|35982.6|35962.6|35981|35961|10
1651491750000|2022-05-02 11:42:30|35982.2|35962.2|35980.7|35960.7|35982.4|35962.4|35980.7|35960.7|11
1651491760000|2022-05-02 11:42:40|35980.9|35960.9|35981|35961|35981.6|35961.6|35980.8|35960.8|10
1651491770000|2022-05-02 11:42:50|35981.2|35961.2|35985.5|35965.5|35987.5|35967.5|35981.2|35961.2|14
1651491780000|2022-05-02 11:43:00|35984|35964|35982.9|35962.9|35984.8|35964.8|35982.7|35962.7|23
1651491790000|2022-05-02 11:43:10|35983|35963|35983.6|35963.6|35984|35964|35982.8|35962.8|12
1651491800000|2022-05-02 11:43:20|35983.8|35963.8|35982.9|35962.9|35986.4|35966.4|35982.9|35962.9|15
1651491810000|2022-05-02 11:43:30|35982.8|35962.8|35984.7|35964.7|35984.7|35964.7|35982.8|35962.8|7
1651491820000|2022-05-02 11:43:40|35985.2|35965.2|35985.6|35965.6|35985.9|35965.9|35984|35964|19
1651491830000|2022-05-02 11:43:50|35985.5|35965.5|35988.5|35968.5|35988.5|35968.5|35985.5|35965.5|16
1651491840000|2022-05-02 11:44:00|35987.2|35967.2|35989.3|35969.3|35989.3|35969.3|35985.5|35965.5|20
1651491850000|2022-05-02 11:44:10|35989.1|35969.1|35988.9|35968.9|35989.6|35969.6|35988.3|35968.3|17
1651491860000|2022-05-02 11:44:20|35988.7|35968.7|35987.8|35967.8|35989.5|35969.5|35987.8|35967.8|9
1651491870000|2022-05-02 11:44:30|35988.4|35968.4|35989.5|35969.5|35990.7|35970.7|35987.8|35967.8|20
1651491880000|2022-05-02 11:44:40|35988.7|35968.7|35989|35969|35990.3|35970.3|35986|35966|10
1651491890000|2022-05-02 11:44:50|35988.5|35968.5|35988.9|35968.9|35989.7|35969.7|35988.1|35968.1|14
1651491900000|2022-05-02 11:45:00|35988.6|35968.6|35986.1|35966.1|35988.7|35968.7|35975.5|35955.5|19
1651491910000|2022-05-02 11:45:10|35986.4|35966.4|35983.5|35963.5|35986.4|35966.4|35983.5|35963.5|14
1651491920000|2022-05-02 11:45:20|35983.3|35963.3|35984.4|35964.4|35985.5|35965.5|35983.3|35963.3|17
1651491930000|2022-05-02 11:45:30|35983.6|35963.6|35988.3|35968.3|35988.8|35968.8|35983.6|35963.6|19
1651491940000|2022-05-02 11:45:40|35988.4|35968.4|35988.9|35968.9|35989.4|35969.4|35988.4|35968.4|12
1651491950000|2022-05-02 11:45:50|35989.2|35969.2|35989.7|35969.7|35989.7|35969.7|35989|35969|7
1651491960000|2022-05-02 11:46:00|35989.5|35969.5|35981.2|35961.2|35989.5|35969.5|35978.4|35958.4|21
1651491970000|2022-05-02 11:46:10|35981|35961|35981|35961|35982|35962|35980.3|35960.3|11
1651491980000|2022-05-02 11:46:20|35983.6|35963.6|35981.4|35961.4|35983.8|35963.8|35975.5|35955.5|22
1651491990000|2022-05-02 11:46:30|35981|35961|35980.1|35960.1|35981|35961|35976.8|35956.8|21
1651492000000|2022-05-02 11:46:40|35980|35960|35979.2|35959.2|35980.3|35960.3|35979|35959|8
1651492010000|2022-05-02 11:46:50|35979|35959|35979.7|35959.7|35980.3|35960.3|35979|35959|11
1651492020000|2022-05-02 11:47:00|35979.9|35959.9|35979.4|35959.4|35981.7|35961.7|35979|35959|22
1651492030000|2022-05-02 11:47:10|35979.6|35959.6|35980.1|35960.1|35980.1|35960.1|35978.3|35958.3|14
1651492040000|2022-05-02 11:47:20|35978.9|35958.9|35977.1|35957.1|35981.1|35961.1|35977.1|35957.1|18
1651492050000|2022-05-02 11:47:30|35977|35957|35979|35959|35979|35959|35977|35957|15
1651492060000|2022-05-02 11:47:40|35978.9|35958.9|35978.7|35958.7|35978.9|35958.9|35978.2|35958.2|9
1651492070000|2022-05-02 11:47:50|35978.9|35958.9|35979.4|35959.4|35980.2|35960.2|35978.2|35958.2|14
1651492080000|2022-05-02 11:48:00|35979.8|35959.8|35979.8|35959.8|35980.7|35960.7|35979.4|35959.4|15
1651492090000|2022-05-02 11:48:10|35979.3|35959.3|35979.6|35959.6|35979.8|35959.8|35979.3|35959.3|9
1651492100000|2022-05-02 11:48:20|35977.9|35957.9|35978.4|35958.4|35979.6|35959.6|35977.8|35957.8|21
1651492110000|2022-05-02 11:48:30|35978.6|35958.6|35980.8|35960.8|35981.2|35961.2|35978.3|35958.3|20
1651492120000|2022-05-02 11:48:40|35980.6|35960.6|35979.6|35959.6|35981.6|35961.6|35978.9|35958.9|26
1651492130000|2022-05-02 11:48:50|35980.1|35960.1|35982.4|35962.4|35982.5|35962.5|35980|35960|21
1651492140000|2022-05-02 11:49:00|35982.2|35962.2|35981.2|35961.2|35982.7|35962.7|35980.4|35960.4|28
1651492150000|2022-05-02 11:49:10|35981|35961|35982.9|35962.9|35983|35963|35981|35961|19
1651492160000|2022-05-02 11:49:20|35982.3|35962.3|35984.5|35964.5|35985.5|35965.5|35981|35961|28
1651492170000|2022-05-02 11:49:30|35984.3|35964.3|35985.2|35965.2|35985.6|35965.6|35983.7|35963.7|11
1651492180000|2022-05-02 11:49:40|35985.3|35965.3|35986|35966|35986|35966|35984|35964|20
1651492190000|2022-05-02 11:49:50|35985.9|35965.9|35986.3|35966.3|35987.2|35967.2|35985.8|35965.8|23
1651492200000|2022-05-02 11:50:00|35985.8|35965.8|35991.8|35971.8|35991.8|35971.8|35985.6|35965.6|29
1651492210000|2022-05-02 11:50:10|35991.3|35971.3|35990.7|35970.7|35993.4|35973.4|35990.3|35970.3|30
1651492220000|2022-05-02 11:50:20|35990.9|35970.9|35994.3|35974.3|35996.3|35976.3|35989.5|35969.5|26
1651492230000|2022-05-02 11:50:30|35993.6|35973.6|35990.6|35970.6|35993.7|35973.7|35988.1|35968.1|26
1651492240000|2022-05-02 11:50:40|35992.4|35972.4|35991.4|35971.4|35992.4|35972.4|35990.3|35970.3|23
1651492250000|2022-05-02 11:50:50|35991.1|35971.1|35993.6|35973.6|35994.1|35974.1|35990.6|35970.6|23
1651492260000|2022-05-02 11:51:00|35993.4|35973.4|35993.4|35973.4|35994.4|35974.4|35991.1|35971.1|24
1651492270000|2022-05-02 11:51:10|35993.7|35973.7|35994.6|35974.6|35994.6|35974.6|35991.8|35971.8|16
1651492280000|2022-05-02 11:51:20|35993.8|35973.8|35995.2|35975.2|35995.6|35975.6|35993.6|35973.6|28
1651492290000|2022-05-02 11:51:30|35993|35973|35993|35973|35995.1|35975.1|35992.8|35972.8|23
1651492300000|2022-05-02 11:51:40|35993.4|35973.4|35997|35977|35997.3|35977.3|35992.7|35972.7|26
1651492310000|2022-05-02 11:51:50|35998.2|35978.2|35997.6|35977.6|35998.2|35978.2|35992.7|35972.7|28
1651492320000|2022-05-02 11:52:00|35997.9|35977.9|35998.8|35978.8|35999.3|35979.3|35997.2|35977.2|31
1651492330000|2022-05-02 11:52:10|35999|35979|35999.7|35979.7|35999.7|35979.7|35997.3|35977.3|21
1651492340000|2022-05-02 11:52:20|35999.4|35979.4|35997.7|35977.7|35999.4|35979.4|35997.3|35977.3|16
1651492350000|2022-05-02 11:52:30|35997.6|35977.6|35995.9|35975.9|36000.9|35980.9|35994.4|35974.4|15
1651492360000|2022-05-02 11:52:40|35999.2|35979.2|35995|35975|35999.2|35979.2|35994.7|35974.7|21
1651492370000|2022-05-02 11:52:50|35993.9|35973.9|35996.9|35976.9|36001.2|35981.2|35993.8|35973.8|23
1651492380000|2022-05-02 11:53:00|35998.3|35978.3|36004.9|35984.9|36004.9|35984.9|35997.4|35977.4|25
1651492390000|2022-05-02 11:53:10|36004.6|35984.6|36010.7|35990.7|36010.7|35990.7|36003.3|35983.3|25
1651492400000|2022-05-02 11:53:20|36006.9|35986.9|36010.4|35990.4|36010.9|35990.9|36006.2|35986.2|18
1651492410000|2022-05-02 11:53:30|36010.2|35990.2|36010.2|35990.2|36010.8|35990.8|36009|35989|18
1651492420000|2022-05-02 11:53:40|36009.3|35989.3|36009.9|35989.9|36010.6|35990.6|36009.2|35989.2|18
1651492430000|2022-05-02 11:53:50|36009.4|35989.4|36006.4|35986.4|36011.8|35991.8|36006.4|35986.4|21
1651492440000|2022-05-02 11:54:00|36007.1|35987.1|36009.4|35989.4|36010.2|35990.2|36006.4|35986.4|20
1651492450000|2022-05-02 11:54:10|36009.3|35989.3|36011.9|35991.9|36012.9|35992.9|36009.3|35989.3|17
1651492460000|2022-05-02 11:54:20|36010.6|35990.6|36011.3|35991.3|36012.7|35992.7|36010.2|35990.2|15
1651492470000|2022-05-02 11:54:30|36011.8|35991.8|36011.5|35991.5|36011.9|35991.9|36010.5|35990.5|24
1651492480000|2022-05-02 11:54:40|36011.6|35991.6|36010.7|35990.7|36012.7|35992.7|36010.7|35990.7|17
1651492490000|2022-05-02 11:54:50|36009.6|35989.6|36008.1|35988.1|36009.7|35989.7|36008.1|35988.1|16
1651492500000|2022-05-02 11:55:00|36006.4|35986.4|36012.3|35992.3|36012.3|35992.3|36005.4|35985.4|24
1651492510000|2022-05-02 11:55:10|36011.9|35991.9|36010.8|35990.8|36011.9|35991.9|36007.8|35987.8|23
1651492520000|2022-05-02 11:55:20|36010.7|35990.7|36011.1|35991.1|36013.1|35993.1|36008|35988|21
1651492530000|2022-05-02 11:55:30|36010.2|35990.2|36011.7|35991.7|36015.1|35995.1|36010.2|35990.2|26
1651492540000|2022-05-02 11:55:40|36013.9|35993.9|36015.4|35995.4|36031.5|35997.3|36011.4|35973.9|31
1651492550000|2022-05-02 11:55:50|36015.8|35995.8|36013.5|35993.5|36016.6|35996.6|36013.4|35993.4|25
1651492560000|2022-05-02 11:56:00|36016.2|35996.2|36014.6|35994.6|36016.6|35996.6|36013.7|35993.7|19
1651492570000|2022-05-02 11:56:10|36014.5|35994.5|36016.9|35996.9|36018.2|35998.2|36014.1|35994.1|26
1651492580000|2022-05-02 11:56:20|36018.5|35998.5|36018.4|35998.4|36020.9|36000.9|36017.2|35997.2|27
1651492590000|2022-05-02 11:56:30|36020.3|36000.3|36021.4|36001.4|36022|36002|36017.3|35997.3|25
1651492600000|2022-05-02 11:56:40|36020.6|36000.6|36022.8|36002.8|36024.1|36004.1|36018.3|35998.3|24
1651492610000|2022-05-02 11:56:50|36023.4|36003.4|36022.7|36002.7|36023.7|36003.7|36020.8|36000.8|26
1651492620000|2022-05-02 11:57:00|36022.6|36002.6|36018.9|35998.9|36022.9|36002.9|36017.3|35997.3|36
1651492630000|2022-05-02 11:57:10|36018.4|35998.4|36017|35997|36025.1|36005.1|36017|35997|20
1651492640000|2022-05-02 11:57:20|36016.9|35996.9|36017.8|35997.8|36018.2|35998.2|36016|35996|19
1651492650000|2022-05-02 11:57:30|36017.9|35997.9|36017.6|35997.6|36021|36001|36017.1|35997.1|24
1651492660000|2022-05-02 11:57:40|36018.2|35998.2|36015|35995|36018.8|35998.8|36014.7|35994.7|28
1651492670000|2022-05-02 11:57:50|36015.6|35995.6|36011.9|35991.9|36015.6|35995.6|36010.7|35990.7|31
1651492680000|2022-05-02 11:58:00|36011.2|35991.2|36012.5|35992.5|36014.1|35994.1|36011.2|35991.2|25
1651492690000|2022-05-02 11:58:10|36012.8|35992.8|36012.4|35992.4|36013.6|35993.6|36012.1|35992.1|23
1651492700000|2022-05-02 11:58:20|36012.6|35992.6|36013.1|35993.1|36013.4|35993.4|36010.6|35990.6|18
1651492710000|2022-05-02 11:58:30|36013.3|35993.3|36009.9|35989.9|36013.3|35993.3|36007.7|35987.7|25
1651492720000|2022-05-02 11:58:40|36009.1|35989.1|36009.9|35989.9|36010.8|35990.8|36008.4|35988.4|20
1651492730000|2022-05-02 11:58:50|36010.2|35990.2|36008.9|35988.9|36010.3|35990.3|36008.6|35988.6|13
1651492740000|2022-05-02 11:59:00|36009.3|35989.3|36008.6|35988.6|36009.7|35989.7|36006.6|35986.6|23
1651492750000|2022-05-02 11:59:10|36008.7|35988.7|36011.9|35991.9|36012.9|35992.9|36007.9|35987.9|27
1651492760000|2022-05-02 11:59:20|36012|35992|36013.9|35993.9|36014.3|35994.3|36010.8|35990.8|30
1651492770000|2022-05-02 11:59:30|36014.5|35994.5|36014.7|35994.7|36016.2|35996.2|36014.1|35994.1|29
1651492780000|2022-05-02 11:59:40|36014.8|35994.8|36018|35998|36019.5|35999.5|36013.1|35993.1|30
1651492790000|2022-05-02 11:59:50|36018.6|35998.6|36012.4|35992.4|36018.8|35998.8|36012.3|35992.3|25
1651492800000|2022-05-02 12:00:00|36012.7|35992.7|36001.5|35981.5|36014.4|35994.4|35998.9|35978.9|30
1651492810000|2022-05-02 12:00:10|36000.7|35980.7|35997.4|35977.4|36001.2|35981.2|35996.4|35976.4|31
1651492820000|2022-05-02 12:00:20|35999.6|35979.6|35998.9|35978.9|36000|35980|35998|35978|27
1651492830000|2022-05-02 12:00:30|35999.1|35979.1|36001.8|35981.8|36001.9|35981.9|35998.2|35978.2|18
1651492840000|2022-05-02 12:00:40|36001.7|35981.7|36002.3|35982.3|36003.2|35983.2|36000.8|35980.8|20
1651492850000|2022-05-02 12:00:50|36002.2|35982.2|36002.1|35982.1|36002.6|35982.6|36001.5|35981.5|15
1651492860000|2022-05-02 12:01:00|36000.5|35980.5|36001.2|35981.2|36002.5|35982.5|35999.2|35979.2|15
1651492870000|2022-05-02 12:01:10|36001|35981|35998.8|35978.8|36001|35981|35998.8|35978.8|22
1651492880000|2022-05-02 12:01:20|35998.9|35978.9|35996.3|35976.3|35999.1|35979.1|35995.5|35975.5|21
1651492890000|2022-05-02 12:01:30|35996.2|35976.2|36000.1|35980.1|36000.1|35980.1|35996.1|35976.1|18
1651492900000|2022-05-02 12:01:40|35999.7|35979.7|36000.8|35980.8|36018.4|35980.8|35999|35961.1|24
1651492910000|2022-05-02 12:01:50|35999.9|35979.9|36002.4|35982.4|36003.7|35983.7|35999.8|35979.8|16
1651492920000|2022-05-02 12:02:00|36002.6|35982.6|36001.5|35981.5|36003.2|35983.2|36001.4|35981.4|17
1651492930000|2022-05-02 12:02:10|36001.6|35981.6|36000.1|35980.1|36003.6|35983.6|36000.1|35980.1|19
1651492940000|2022-05-02 12:02:20|36000|35980|36011.4|35950|36014.2|35980.8|35991|35950|30
1651492950000|2022-05-02 12:02:30|35991.5|35971.5|35986.9|35966.9|35993.8|35973.8|35986.9|35966.9|25
1651492960000|2022-05-02 12:02:40|35987.2|35967.2|35988.9|35968.9|35991.3|35971.3|35986.3|35966.3|23
1651492970000|2022-05-02 12:02:50|35988.4|35968.4|35989.1|35969.1|35989.2|35969.2|35987.4|35967.4|24
1651492980000|2022-05-02 12:03:00|35989|35969|35986.2|35966.2|35989|35969|35985.4|35965.4|23
1651492990000|2022-05-02 12:03:10|35985.8|35965.8|35986.6|35966.6|35986.7|35966.7|35985.8|35965.8|16
1651493000000|2022-05-02 12:03:20|35986.7|35966.7|35986.4|35966.4|35986.7|35966.7|35985.8|35965.8|18
1651493010000|2022-05-02 12:03:30|35986.6|35966.6|35987.6|35967.6|35988.7|35968.7|35986.4|35966.4|26
1651493020000|2022-05-02 12:03:40|35987.8|35967.8|35986.4|35966.4|35989.1|35969.1|35986.4|35966.4|26
1651493030000|2022-05-02 12:03:50|35986.5|35966.5|35987.4|35967.4|35989.5|35969.5|35986.2|35966.2|22
1651493040000|2022-05-02 12:04:00|35988|35968|35981.6|35961.6|35988.8|35968.8|35981.5|35961.5|27
1651493050000|2022-05-02 12:04:10|35983.2|35963.2|35977.4|35957.4|35983.3|35963.3|35977.4|35957.4|27
1651493060000|2022-05-02 12:04:20|35977.5|35957.5|35980.1|35960.1|35980.1|35960.1|35977.5|35957.5|23
1651493070000|2022-05-02 12:04:30|35980.6|35960.6|35980|35960|35981.3|35961.3|35978.9|35958.9|27
1651493080000|2022-05-02 12:04:40|35979.6|35959.6|35979.1|35959.1|35980|35960|35978.9|35958.9|13
1651493090000|2022-05-02 12:04:50|35978.9|35958.9|35980.8|35960.8|35980.8|35960.8|35978.1|35958.1|13
1651493100000|2022-05-02 12:05:00|35980.1|35960.1|35980.5|35960.5|35981.2|35961.2|35979.4|35959.4|21
1651493110000|2022-05-02 12:05:10|35980.1|35960.1|35985.4|35965.4|35987|35967|35980.1|35960.1|27
1651493120000|2022-05-02 12:05:20|35985.2|35965.2|35985.5|35965.5|35986.6|35966.6|35984.6|35964.6|28
1651493130000|2022-05-02 12:05:30|35985.7|35965.7|35986.5|35966.5|35986.8|35966.8|35985|35965|16
1651493140000|2022-05-02 12:05:40|35985.8|35965.8|35982.7|35962.7|35986.2|35966.2|35981.3|35961.3|21
1651493150000|2022-05-02 12:05:50|35982.5|35962.5|35982.6|35962.6|35982.7|35962.7|35982.3|35962.3|13
1651493160000|2022-05-02 12:06:00|35982.8|35962.8|35982.5|35962.5|35984.7|35964.7|35982|35962|19
1651493170000|2022-05-02 12:06:10|35982.6|35962.6|35980.5|35960.5|35982.6|35962.6|35980|35960|17
1651493180000|2022-05-02 12:06:20|35980.8|35960.8|35982.4|35962.4|35985.8|35965.8|35980.5|35960.5|18
1651493190000|2022-05-02 12:06:30|35982.6|35962.6|35975.6|35955.6|35982.6|35962.6|35975.4|35955.4|23
1651493200000|2022-05-02 12:06:40|35975.8|35955.8|35975.7|35955.7|35976.5|35956.5|35975.6|35955.6|16
1651493210000|2022-05-02 12:06:50|35976|35956|35977.6|35957.6|35979.9|35959.9|35975.8|35955.8|20
1651493220000|2022-05-02 12:07:00|35977.2|35957.2|35978.4|35958.4|35978.4|35958.4|35976.1|35956.1|18
1651493230000|2022-05-02 12:07:10|35975.1|35955.1|35974.9|35954.9|35976.8|35956.8|35970.4|35950.4|29
1651493240000|2022-05-02 12:07:20|35975|35955|35973|35953|35975|35955|35971.9|35951.9|19
1651493250000|2022-05-02 12:07:30|35975.1|35955.1|35972.8|35952.8|35976.4|35956.4|35972.3|35952.3|25
1651493260000|2022-05-02 12:07:40|35972.9|35952.9|35975|35955|35997|35956.5|35970.9|35932|18
1651493270000|2022-05-02 12:07:50|35974.7|35954.7|35976|35956|35977.9|35957.9|35974.1|35954.1|16
1651493280000|2022-05-02 12:08:00|35976.4|35956.4|35989.3|35932.2|35989.3|35959.2|35969.6|35932.2|16
1651493290000|2022-05-02 12:08:10|35991.9|35929.6|35970.4|35950.4|35993.3|35951.1|35969.5|35928|19
1651493300000|2022-05-02 12:08:20|35969.8|35949.8|35991.2|35930.4|35992|35955.5|35966.7|35930.4|16
1651493310000|2022-05-02 12:08:30|35986|35936|35974.7|35954.7|35986.1|35954.7|35968|35936|28
1651493320000|2022-05-02 12:08:40|35973.8|35953.8|35972|35952|35974.1|35954.1|35971.6|35951.6|23
1651493330000|2022-05-02 12:08:50|35973|35953|35974.5|35954.5|35975.7|35955.7|35970.2|35950.2|18
1651493340000|2022-05-02 12:09:00|35975|35955|35974.2|35954.2|35975.3|35955.3|35973.6|35953.6|22
1651493350000|2022-05-02 12:09:10|35973.5|35953.5|35974.6|35954.6|35976.4|35956.4|35972.7|35952.7|18
1651493360000|2022-05-02 12:09:20|35974.4|35954.4|35975.3|35955.3|35975.3|35955.3|35974.1|35954.1|13
1651493370000|2022-05-02 12:09:30|35975.2|35955.2|35970.8|35950.8|35975.6|35955.6|35970.8|35950.8|20
1651493380000|2022-05-02 12:09:40|35971|35951|35975.9|35955.9|35977.7|35957.7|35970.5|35950.5|29
1651493390000|2022-05-02 12:09:50|35976.1|35956.1|35975.1|35955.1|35977.8|35957.8|35975.1|35955.1|20
1651493400000|2022-05-02 12:10:00|35977.8|35957.8|35972.2|35952.2|35977.8|35957.8|35972|35952|23
1651493410000|2022-05-02 12:10:10|35971.9|35951.9|35971.9|35951.9|35972.8|35952.8|35971.4|35951.4|17
1651493420000|2022-05-02 12:10:20|35972.1|35952.1|35971.8|35951.8|35972.5|35952.5|35971.4|35951.4|13
1651493430000|2022-05-02 12:10:30|35970.6|35950.6|35971.3|35951.3|35972.4|35952.4|35970.1|35950.1|16
1651493440000|2022-05-02 12:10:40|35971.5|35951.5|35973.9|35953.9|35975.4|35955.4|35971.5|35951.5|16
1651493450000|2022-05-02 12:10:50|35974.6|35954.6|35973.6|35953.6|35976.1|35956.1|35973.3|35953.3|26
1651493460000|2022-05-02 12:11:00|35973.7|35953.7|35977.4|35957.4|35983.5|35963.5|35973.5|35953.5|21
1651493470000|2022-05-02 12:11:10|35977.7|35957.7|35978.3|35958.3|35978.6|35958.6|35977.4|35957.4|18
1651493480000|2022-05-02 12:11:20|35978.4|35958.4|35981.2|35961.2|35982.5|35962.5|35978.1|35958.1|27
1651493490000|2022-05-02 12:11:30|35983.7|35963.7|35983.1|35963.1|35983.7|35963.7|35980.4|35960.4|29
1651493500000|2022-05-02 12:11:40|35983.3|35963.3|35982.2|35962.2|35983.3|35963.3|35981.1|35961.1|17
1651493510000|2022-05-02 12:11:50|35983.9|35963.9|35984.5|35964.5|35985.5|35965.5|35981.7|35961.7|21
1651493520000|2022-05-02 12:12:00|35984.4|35964.4|35984.8|35964.8|35987.8|35967.8|35983.2|35963.2|24
1651493530000|2022-05-02 12:12:10|35984.6|35964.6|35983.8|35963.8|35986.1|35966.1|35983.2|35963.2|20
1651493540000|2022-05-02 12:12:20|35983.9|35963.9|35982.6|35962.6|35984.8|35964.8|35980.9|35960.9|21
1651493550000|2022-05-02 12:12:30|35982.4|35962.4|35980.6|35960.6|35982.6|35962.6|35980.2|35960.2|16
1651493560000|2022-05-02 12:12:40|35984.3|35964.3|35982|35962|35984.4|35964.4|35982|35962|21
1651493570000|2022-05-02 12:12:50|35981.9|35961.9|35980.6|35960.6|35983.1|35963.1|35980.6|35960.6|15
1651493580000|2022-05-02 12:13:00|35980.5|35960.5|35983.1|35963.1|35985|35965|35980.1|35960.1|13
1651493590000|2022-05-02 12:13:10|35981.2|35961.2|35982.3|35962.3|35982.7|35962.7|35981.1|35961.1|16
1651493600000|2022-05-02 12:13:20|35982.1|35962.1|35978.8|35958.8|35982.3|35962.3|35978.8|35958.8|21
1651493610000|2022-05-02 12:13:30|35979.1|35959.1|35979.2|35959.2|35979.6|35959.6|35978.4|35958.4|19
1651493620000|2022-05-02 12:13:40|35979.5|35959.5|35982.7|35962.7|35983.1|35963.1|35979.5|35959.5|25
1651493630000|2022-05-02 12:13:50|35983.5|35963.5|35982.1|35962.1|35983.5|35963.5|35981.4|35961.4|20
1651493640000|2022-05-02 12:14:00|35982.2|35962.2|35980.6|35960.6|35982.4|35962.4|35980.6|35960.6|22
1651493650000|2022-05-02 12:14:10|35980.7|35960.7|35977.3|35957.3|35982.8|35962.8|35977.3|35957.3|23
1651493660000|2022-05-02 12:14:20|35977.7|35957.7|35981|35961|35981|35961|35977.7|35957.7|21
1651493670000|2022-05-02 12:14:30|35980.9|35960.9|35979.8|35959.8|35980.9|35960.9|35979.8|35959.8|20
1651493680000|2022-05-02 12:14:40|35979.9|35959.9|35981.5|35961.5|35981.5|35961.5|35979.2|35959.2|9
1651493690000|2022-05-02 12:14:50|35980.9|35960.9|35981.2|35961.2|35981.8|35961.8|35980.2|35960.2|13
1651493700000|2022-05-02 12:15:00|35980|35960|35982.9|35962.9|35982.9|35962.9|35976.4|35956.4|27
1651493710000|2022-05-02 12:15:10|35983.3|35963.3|35982.6|35962.6|35983.3|35963.3|35979.9|35959.9|18
1651493720000|2022-05-02 12:15:20|35982|35962|35984.2|35964.2|35985.4|35965.4|35982|35962|29
1651493730000|2022-05-02 12:15:30|35984|35964|35987.5|35967.5|35987.6|35967.6|35984|35964|19
1651493740000|2022-05-02 12:15:40|35986.5|35966.5|35987.5|35967.5|36005.6|35969.5|35985.7|35943.7|20
1651493750000|2022-05-02 12:15:50|35987.9|35967.9|35988.3|35968.3|35988.9|35968.9|35987.5|35967.5|19
1651493760000|2022-05-02 12:16:00|35988.1|35968.1|35985.8|35965.8|36004.5|35968.1|35985.8|35947.4|22
1651493770000|2022-05-02 12:16:10|35986.1|35966.1|35986|35966|35987.6|35967.6|35985.4|35965.4|19
1651493780000|2022-05-02 12:16:20|35985.4|35965.4|35980.7|35960.7|35986.2|35966.2|35980.2|35960.2|21
1651493790000|2022-05-02 12:16:30|35981.4|35961.4|35981|35961|35982.1|35962.1|35980.8|35960.8|14
1651493800000|2022-05-02 12:16:40|35980.7|35960.7|35984.8|35964.8|35985.7|35965.7|35980.5|35960.5|16
1651493810000|2022-05-02 12:16:50|35984.4|35964.4|35983.4|35963.4|36003.3|35964.5|35983.4|35941.9|10
1651493820000|2022-05-02 12:17:00|35983.6|35963.6|35986.2|35966.2|35986.2|35966.2|35981.9|35961.9|22
1651493830000|2022-05-02 12:17:10|35986|35966|35984.6|35964.6|35987|35967|35984.6|35964.6|21
1651493840000|2022-05-02 12:17:20|35985.6|35965.6|35989.2|35969.2|35990.1|35970.1|35985.6|35965.6|21
1651493850000|2022-05-02 12:17:30|35989.1|35969.1|35987.5|35967.5|35990.5|35970.5|35987.1|35967.1|22
1651493860000|2022-05-02 12:17:40|35987.4|35967.4|35984.5|35964.5|35989.4|35969.4|35984.1|35964.1|18
1651493870000|2022-05-02 12:17:50|35984.8|35964.8|35985.1|35965.1|36003.1|35966.3|35984.3|35945.8|20
1651493880000|2022-05-02 12:18:00|35984.7|35964.7|35986.4|35966.4|35987.1|35967.1|35984.7|35964.7|16
1651493890000|2022-05-02 12:18:10|35986.8|35966.8|35983.6|35963.6|35986.8|35966.8|35980.8|35960.8|25
1651493900000|2022-05-02 12:18:20|35983.5|35963.5|35983.4|35963.4|35983.5|35963.5|35980.8|35960.8|19
1651493910000|2022-05-02 12:18:30|35983|35963|35982.5|35962.5|35983.1|35963.1|35982.5|35962.5|7
1651493920000|2022-05-02 12:18:40|35983.1|35963.1|36001.5|35943.9|36001.5|35966.3|35982.6|35943.9|6
1651493930000|2022-05-02 12:18:50|35999.8|35949.8|35983.5|35963.5|35999.8|35966|35982.4|35949.8|22
1651493940000|2022-05-02 12:19:00|35983.3|35963.3|35983.9|35963.9|35985|35965|35982|35962|16
1651493950000|2022-05-02 12:19:10|35983.6|35963.6|35983|35963|35986|35966|35983|35963|11
1651493960000|2022-05-02 12:19:20|35983.8|35963.8|35985|35965|35985.8|35965.8|35983.4|35963.4|17
1651493970000|2022-05-02 12:19:30|35985.1|35965.1|35985.2|35965.2|35985.4|35965.4|35984.1|35964.1|14
1651493980000|2022-05-02 12:19:40|35985.6|35965.6|35983.1|35963.1|35986.7|35966.7|35982.8|35962.8|23
1651493990000|2022-05-02 12:19:50|35983.5|35963.5|35983.9|35963.9|35998|35963.9|35979.8|35941.5|24
1651494000000|2022-05-02 12:20:00|35984.8|35964.8|35982.5|35962.5|35984.8|35964.8|35982.5|35962.5|18
1651494010000|2022-05-02 12:20:10|35982.8|35962.8|35981.8|35961.8|35982.9|35962.9|35980.8|35960.8|20
1651494020000|2022-05-02 12:20:20|35981.1|35961.1|35978.6|35958.6|35981.1|35961.1|35975.4|35955.4|30
1651494030000|2022-05-02 12:20:30|35978.7|35958.7|35976.4|35956.4|35978.8|35958.8|35976.4|35956.4|16
1651494040000|2022-05-02 12:20:40|35976.7|35956.7|35976.1|35956.1|35977|35957|35975.1|35955.1|18
1651494050000|2022-05-02 12:20:50|35976.3|35956.3|35973.9|35953.9|35976.6|35956.6|35973.7|35953.7|15
1651494060000|2022-05-02 12:21:00|35974.3|35954.3|35978.6|35958.6|35993.7|35959|35973.7|35936.2|11
1651494070000|2022-05-02 12:21:10|35977.4|35957.4|35978.8|35958.8|35978.8|35958.8|35976.3|35956.3|19
1651494080000|2022-05-02 12:21:20|35978.9|35958.9|35976.2|35956.2|35993.1|35959.1|35975.4|35935.4|14
1651494090000|2022-05-02 12:21:30|35976.1|35956.1|35975|35955|35978.5|35958.5|35974.6|35954.6|18
1651494100000|2022-05-02 12:21:40|35975.5|35955.5|35977.8|35957.8|35978.3|35958.3|35975.2|35955.2|12
1651494110000|2022-05-02 12:21:50|35977.6|35957.6|35977.7|35957.7|35978.5|35958.5|35975.4|35955.4|20
1651494120000|2022-05-02 12:22:00|35975.8|35955.8|35976.2|35956.2|35977.6|35957.6|35974.6|35954.6|22
1651494130000|2022-05-02 12:22:10|35976.1|35956.1|35972.5|35952.5|35976.1|35956.1|35972.5|35952.5|25
1651494140000|2022-05-02 12:22:20|35973.1|35953.1|35971.7|35951.7|35974.1|35954.1|35971.6|35951.6|26
1651494150000|2022-05-02 12:22:30|35971.9|35951.9|35972.9|35952.9|35973.9|35953.9|35971.9|35951.9|12
1651494160000|2022-05-02 12:22:40|35972.6|35952.6|35975.2|35955.2|35975.7|35955.7|35972.6|35952.6|11
1651494170000|2022-05-02 12:22:50|35974.5|35954.5|35975.2|35955.2|35975.9|35955.9|35973.4|35953.4|17
1651494180000|2022-05-02 12:23:00|35975.7|35955.7|35973.3|35953.3|35975.7|35955.7|35973.3|35953.3|21
1651494190000|2022-05-02 12:23:10|35974.2|35954.2|35974.4|35954.4|35974.9|35954.9|35973.5|35953.5|14
1651494200000|2022-05-02 12:23:20|35974.5|35954.5|35974.7|35954.7|35978.7|35958.7|35973.7|35953.7|28
1651494210000|2022-05-02 12:23:30|35974.3|35954.3|35972.7|35952.7|35975.1|35955.1|35972.5|35952.5|20
1651494220000|2022-05-02 12:23:40|35973.5|35953.5|35975.1|35955.1|35975.4|35955.4|35969.4|35949.4|30
1651494230000|2022-05-02 12:23:50|35974.7|35954.7|35975|35955|35975.6|35955.6|35973.3|35953.3|26
1651494240000|2022-05-02 12:24:00|35974.8|35954.8|35974.6|35954.6|35974.9|35954.9|35973.4|35953.4|20
1651494250000|2022-05-02 12:24:10|35974.2|35954.2|35975.2|35955.2|35975.2|35955.2|35973.4|35953.4|18
1651494260000|2022-05-02 12:24:20|35973.5|35953.5|35973.4|35953.4|35989.4|35953.5|35970.5|35931.9|20
1651494270000|2022-05-02 12:24:30|35970.8|35950.8|35966.4|35946.4|35970.8|35950.8|35965.3|35945.3|30
1651494280000|2022-05-02 12:24:40|35965.9|35945.9|35966.3|35946.3|35968.3|35948.3|35965.9|35945.9|23
1651494290000|2022-05-02 12:24:50|35966.2|35946.2|35968.2|35948.2|35969.3|35949.3|35960.5|35940.5|21
1651494300000|2022-05-02 12:25:00|35967.5|35947.5|35968.4|35948.4|35971.6|35951.6|35967.5|35947.5|28
1651494310000|2022-05-02 12:25:10|35968.5|35948.5|35967|35947|35969.1|35949.1|35965.3|35945.3|24
1651494320000|2022-05-02 12:25:20|35967.1|35947.1|35968.3|35948.3|35969|35949|35965.7|35945.7|21
1651494330000|2022-05-02 12:25:30|35968.5|35948.5|35967|35947|35968.5|35948.5|35965.8|35945.8|22
1651494340000|2022-05-02 12:25:40|35967.6|35947.6|35965.6|35945.6|35967.6|35947.6|35964.9|35944.9|18
1651494350000|2022-05-02 12:25:50|35964.9|35944.9|35964.4|35944.4|35965.6|35945.6|35963.8|35943.8|17
1651494360000|2022-05-02 12:26:00|35964.7|35944.7|35966.5|35946.5|35968.7|35948.7|35964.3|35944.3|24
1651494370000|2022-05-02 12:26:10|35966.9|35946.9|35970.1|35950.1|35972.9|35952.9|35966.3|35946.3|21
1651494380000|2022-05-02 12:26:20|35970.3|35950.3|35967|35947|35970.3|35950.3|35966.9|35946.9|19
1651494390000|2022-05-02 12:26:30|35967.3|35947.3|35966.3|35946.3|35967.7|35947.7|35965.9|35945.9|16
1651494400000|2022-05-02 12:26:40|35966.1|35946.1|35964.5|35944.5|35967.7|35947.7|35964.5|35944.5|21
1651494410000|2022-05-02 12:26:50|35964.7|35944.7|35965.9|35945.9|35966.1|35946.1|35964.2|35944.2|14
1651494420000|2022-05-02 12:27:00|35965.7|35945.7|35959.8|35939.8|35966.4|35946.4|35959.1|35939.1|23
1651494430000|2022-05-02 12:27:10|35962.2|35942.2|35961.2|35941.2|35965.8|35945.8|35961.1|35941.1|19
1651494440000|2022-05-02 12:27:20|35961.1|35941.1|35964.3|35944.3|35964.5|35944.5|35961|35941|13
1651494450000|2022-05-02 12:27:30|35963.9|35943.9|35960.5|35940.5|35964.6|35944.6|35960.5|35940.5|11
1651494460000|2022-05-02 12:27:40|35960.6|35940.6|35964.2|35944.2|35965.2|35945.2|35960.6|35940.6|14
1651494470000|2022-05-02 12:27:50|35963.9|35943.9|35959.3|35939.3|35973.6|35943.9|35959|35922.9|16
1651494480000|2022-05-02 12:28:00|35963.4|35943.4|35963.9|35943.9|35963.9|35943.9|35959.2|35939.2|26
1651494490000|2022-05-02 12:28:10|35963.4|35943.4|35960.2|35940.2|35963.4|35943.4|35959.7|35939.7|15
1651494500000|2022-05-02 12:28:20|35960.6|35940.6|35960.7|35940.7|35962.1|35942.1|35960.6|35940.6|9
1651494510000|2022-05-02 12:28:30|35962.6|35942.6|35962.6|35942.6|35963.4|35943.4|35958.5|35938.5|11
1651494520000|2022-05-02 12:28:40|35959.6|35939.6|35960.6|35940.6|35961.2|35941.2|35959.4|35939.4|15
1651494530000|2022-05-02 12:28:50|35960.9|35940.9|35961.2|35941.2|35961.7|35941.7|35960.5|35940.5|16
1651494540000|2022-05-02 12:29:00|35961.1|35941.1|35961.8|35941.8|35964|35944|35959.7|35939.7|18
1651494550000|2022-05-02 12:29:10|35961.9|35941.9|35959.4|35939.4|35962.2|35942.2|35959.4|35939.4|13
1651494560000|2022-05-02 12:29:20|35960.2|35940.2|35962.6|35942.6|35962.6|35942.6|35960.2|35940.2|10
1651494570000|2022-05-02 12:29:30|35963.1|35943.1|35960.7|35940.7|35965.7|35945.7|35958.9|35938.9|22
1651494580000|2022-05-02 12:29:40|35961|35941|35961.2|35941.2|35961.6|35941.6|35960.7|35940.7|12
1651494590000|2022-05-02 12:29:50|35961.5|35941.5|35963|35943|35963|35943|35960.2|35940.2|13
1651494600000|2022-05-02 12:30:00|35960.2|35940.2|35952.1|35932.1|35961.7|35941.7|35952.1|35932.1|34
1651494610000|2022-05-02 12:30:10|35953.3|35933.3|35956.4|35936.4|35957.2|35937.2|35952.9|35932.9|27
1651494620000|2022-05-02 12:30:20|35956.3|35936.3|35959.1|35939.1|35961.1|35941.1|35954.9|35934.9|34
1651494630000|2022-05-02 12:30:30|35959.5|35939.5|35961.3|35941.3|35961.8|35941.8|35959.5|35939.5|19
1651494640000|2022-05-02 12:30:40|35961.8|35941.8|35960.1|35940.1|35961.8|35941.8|35959.7|35939.7|16
1651494650000|2022-05-02 12:30:50|35960.6|35940.6|35958.7|35938.7|35960.8|35940.8|35954|35934|16
1651494660000|2022-05-02 12:31:00|35958.6|35938.6|35956.7|35936.7|35958.8|35938.8|35953.3|35933.3|17
1651494670000|2022-05-02 12:31:10|35956.1|35936.1|35952.5|35932.5|35956.8|35936.8|35950.4|35930.4|26
1651494680000|2022-05-02 12:31:20|35953|35933|35951.5|35931.5|35953|35933|35950.3|35930.3|14
1651494690000|2022-05-02 12:31:30|35951.2|35931.2|35956.5|35936.5|35958.7|35938.7|35951.2|35931.2|24
1651494700000|2022-05-02 12:31:40|35957.7|35937.7|35957.2|35937.2|35959.1|35939.1|35956|35936|22
1651494710000|2022-05-02 12:31:50|35957.1|35937.1|35960.9|35940.9|35961|35941|35956.6|35936.6|21
1651494720000|2022-05-02 12:32:00|35961|35941|35963.4|35943.4|35963.4|35943.4|35960.3|35940.3|23
1651494730000|2022-05-02 12:32:10|35963.6|35943.6|35965.5|35945.5|35966.4|35946.4|35962.1|35942.1|30
1651494740000|2022-05-02 12:32:20|35965.7|35945.7|35969.9|35949.9|35969.9|35949.9|35965.2|35945.2|31
1651494750000|2022-05-02 12:32:30|35971.1|35951.1|35970|35950|35971.9|35951.9|35968.7|35948.7|26
1651494760000|2022-05-02 12:32:40|35970.1|35950.1|35967.8|35947.8|35970.3|35950.3|35967.4|35947.4|25
1651494770000|2022-05-02 12:32:50|35967.6|35947.6|35967|35947|35967.9|35947.9|35966.2|35946.2|18
1651494780000|2022-05-02 12:33:00|35967.6|35947.6|35969.1|35949.1|35969.6|35949.6|35967|35947|23
1651494790000|2022-05-02 12:33:10|35969|35949|35970|35950|35971.1|35951.1|35968.7|35948.7|19
1651494800000|2022-05-02 12:33:20|35969.9|35949.9|35969.6|35949.6|35970.4|35950.4|35969.4|35949.4|17
1651494810000|2022-05-02 12:33:30|35969.5|35949.5|35971.5|35951.5|35971.6|35951.6|35969.5|35949.5|22
1651494820000|2022-05-02 12:33:40|35971.6|35951.6|35976|35956|35976.4|35956.4|35971.3|35951.3|23
1651494830000|2022-05-02 12:33:50|35975.7|35955.7|35978.9|35958.9|35980.2|35960.2|35975.7|35955.7|27
1651494840000|2022-05-02 12:34:00|35979|35959|35976.4|35956.4|35979.5|35959.5|35975|35955|26
1651494850000|2022-05-02 12:34:10|35976.3|35956.3|35975.9|35955.9|35977.3|35957.3|35975.9|35955.9|22
1651494860000|2022-05-02 12:34:20|35976.4|35956.4|35976.6|35956.6|35976.7|35956.7|35975.3|35955.3|19
1651494870000|2022-05-02 12:34:30|35977.2|35957.2|35977.1|35957.1|35977.3|35957.3|35975.1|35955.1|20
1651494880000|2022-05-02 12:34:40|35977.2|35957.2|35983.1|35963.1|35983.9|35963.9|35977.2|35957.2|22
1651494890000|2022-05-02 12:34:50|35983.5|35963.5|35982.3|35962.3|35985.1|35965.1|35981.9|35961.9|26
1651494900000|2022-05-02 12:35:00|35982.4|35962.4|35984|35964|35984.7|35964.7|35982.4|35962.4|19
1651494910000|2022-05-02 12:35:10|35984.7|35964.7|35985.1|35965.1|35986.3|35966.3|35984.6|35964.6|14
1651494920000|2022-05-02 12:35:20|35984.9|35964.9|35983.3|35963.3|35985.4|35965.4|35982|35962|14
1651494930000|2022-05-02 12:35:30|35982.6|35962.6|35983.9|35963.9|35984.1|35964.1|35982.6|35962.6|20
1651494940000|2022-05-02 12:35:40|35982.8|35962.8|35983.3|35963.3|35983.7|35963.7|35981.9|35961.9|17
1651494950000|2022-05-02 12:35:50|35982.9|35962.9|35986.4|35966.4|35986.4|35966.4|35982.9|35962.9|12
1651494960000|2022-05-02 12:36:00|35986.3|35966.3|35983|35963|35986.8|35966.8|35983|35963|25
1651494970000|2022-05-02 12:36:10|35982.7|35962.7|35982.9|35962.9|35983.5|35963.5|35982|35962|19
1651494980000|2022-05-02 12:36:20|35982.7|35962.7|35980.7|35960.7|35983.1|35963.1|35980.6|35960.6|21
1651494990000|2022-05-02 12:36:30|35980.8|35960.8|35981|35961|35983.5|35963.5|35980.8|35960.8|15
1651495000000|2022-05-02 12:36:40|35980.9|35960.9|35984.1|35964.1|35985.2|35965.2|35980.8|35960.8|15
1651495010000|2022-05-02 12:36:50|35984.3|35964.3|35980.1|35960.1|35984.3|35964.3|35980.1|35960.1|9
1651495020000|2022-05-02 12:37:00|35984.6|35964.6|35985.8|35965.8|35987.6|35967.6|35983.9|35963.9|27
1651495030000|2022-05-02 12:37:10|35984.7|35964.7|35984.6|35964.6|35987.3|35967.3|35983.8|35963.8|19
1651495040000|2022-05-02 12:37:20|35984.8|35964.8|35986.1|35966.1|35986.9|35966.9|35984.4|35964.4|21
1651495050000|2022-05-02 12:37:30|35985.7|35965.7|35983.9|35963.9|35985.7|35965.7|35982.9|35962.9|21
1651495060000|2022-05-02 12:37:40|35983.7|35963.7|35984.6|35964.6|35985.6|35965.6|35983.7|35963.7|19
1651495070000|2022-05-02 12:37:50|35985|35965|35985.7|35965.7|35987.5|35967.5|35984.8|35964.8|20
1651495080000|2022-05-02 12:38:00|35985.6|35965.6|35990.2|35970.2|35992.5|35972.5|35985.6|35965.6|21
1651495090000|2022-05-02 12:38:10|35993.7|35973.7|35987.3|35967.3|35994|35974|35985.9|35965.9|25
1651495100000|2022-05-02 12:38:20|35987.6|35967.6|35985.5|35965.5|35987.6|35967.6|35985.3|35965.3|23
1651495110000|2022-05-02 12:38:30|35986.3|35966.3|35990|35970|35990|35970|35986.2|35966.2|28
1651495120000|2022-05-02 12:38:40|35989.7|35969.7|35985.6|35965.6|36007.4|35969.7|35984.6|35950.9|29
1651495130000|2022-05-02 12:38:50|35986.4|35966.4|35985.2|35965.2|35989.4|35969.4|35985|35965|24
1651495140000|2022-05-02 12:39:00|35985.3|35965.3|35983.9|35963.9|35986|35966|35983.9|35963.9|19
1651495150000|2022-05-02 12:39:10|35984.3|35964.3|35978.9|35958.9|35985.5|35965.5|35978.9|35958.9|26
1651495160000|2022-05-02 12:39:20|35979.4|35959.4|35976.1|35956.1|35979.4|35959.4|35975.8|35955.8|15
1651495170000|2022-05-02 12:39:30|35976.5|35956.5|35977.9|35957.9|35980|35960|35975.2|35955.2|20
1651495180000|2022-05-02 12:39:40|35977.5|35957.5|35974.8|35954.8|35977.9|35957.9|35974.5|35954.5|16
1651495190000|2022-05-02 12:39:50|35974.6|35954.6|35976|35956|35977.6|35957.6|35973.7|35953.7|23
1651495200000|2022-05-02 12:40:00|35975.8|35955.8|35975.4|35955.4|35977.5|35957.5|35975.2|35955.2|16
1651495210000|2022-05-02 12:40:10|35975.1|35955.1|35973.9|35953.9|35977.1|35957.1|35971.4|35951.4|25
1651495220000|2022-05-02 12:40:20|35974.3|35954.3|35975.1|35955.1|35975.8|35955.8|35972.1|35952.1|26
1651495230000|2022-05-02 12:40:30|35975.3|35955.3|35976.1|35956.1|35976.4|35956.4|35972|35952|18
1651495240000|2022-05-02 12:40:40|35974|35954|35974.4|35954.4|35976.1|35956.1|35972.7|35952.7|21
1651495250000|2022-05-02 12:40:50|35974.2|35954.2|35977.2|35957.2|35977.9|35957.9|35974.2|35954.2|26
1651495260000|2022-05-02 12:41:00|35976.7|35956.7|35977.3|35957.3|35977.7|35957.7|35974.1|35954.1|18
1651495270000|2022-05-02 12:41:10|35977|35957|35975.9|35955.9|35977|35957|35973.8|35953.8|22
1651495280000|2022-05-02 12:41:20|35973.9|35953.9|35976.2|35956.2|35979.5|35959.5|35972.7|35952.7|30
1651495290000|2022-05-02 12:41:30|35976.5|35956.5|35974.6|35954.6|35976.5|35956.5|35972.6|35952.6|22
1651495300000|2022-05-02 12:41:40|35974.1|35954.1|35974.3|35954.3|35975|35955|35974|35954|14
1651495310000|2022-05-02 12:41:50|35974.6|35954.6|35974.5|35954.5|35974.6|35954.6|35972.7|35952.7|22
1651495320000|2022-05-02 12:42:00|35974.9|35954.9|35974.9|35954.9|35975.4|35955.4|35973|35953|22
1651495330000|2022-05-02 12:42:10|35975.1|35955.1|35973.6|35953.6|35975.3|35955.3|35968.2|35948.2|23
1651495340000|2022-05-02 12:42:20|35973.2|35953.2|35975.7|35955.7|35978|35958|35973.2|35953.2|25
1651495350000|2022-05-02 12:42:30|35975.6|35955.6|35974.3|35954.3|35976.7|35956.7|35974.3|35954.3|24
1651495360000|2022-05-02 12:42:40|35974.6|35954.6|35976|35956|35976.7|35956.7|35974.4|35954.4|16
1651495370000|2022-05-02 12:42:50|35976.2|35956.2|35975.6|35955.6|35976.2|35956.2|35975.4|35955.4|5
1651495380000|2022-05-02 12:43:00|35974|35954|35977.7|35957.7|35978.4|35958.4|35973.8|35953.8|16
1651495390000|2022-05-02 12:43:10|35977.5|35957.5|35975.2|35955.2|35977.5|35957.5|35974.5|35954.5|23
1651495400000|2022-05-02 12:43:20|35975.7|35955.7|35973.2|35953.2|35978.3|35958.3|35971.7|35951.7|25
1651495410000|2022-05-02 12:43:30|35991.1|35929.4|35974.2|35954.2|35991.1|35954.4|35972.1|35929.4|15
1651495420000|2022-05-02 12:43:40|35974.4|35954.4|35972.1|35952.1|35974.4|35954.4|35971.5|35951.5|18
1651495430000|2022-05-02 12:43:50|35972.4|35952.4|35972.6|35952.6|35974.1|35954.1|35971.3|35951.3|19
1651495440000|2022-05-02 12:44:00|35970.8|35950.8|35972.4|35952.4|35972.4|35952.4|35969.5|35949.5|21
1651495450000|2022-05-02 12:44:10|35972.8|35952.8|35972|35952|35977.7|35957.7|35971.8|35951.8|22
1651495460000|2022-05-02 12:44:20|35972.1|35952.1|35971.7|35951.7|35973.2|35953.2|35971.3|35951.3|14
1651495470000|2022-05-02 12:44:30|35971.5|35951.5|35973.3|35953.3|35973.5|35953.5|35971|35951|18
1651495480000|2022-05-02 12:44:40|35973.6|35953.6|35975|35955|35975|35955|35972.5|35952.5|13
1651495490000|2022-05-02 12:44:50|35974.8|35954.8|35975|35955|35978.5|35958.5|35972.5|35952.5|15
1651495500000|2022-05-02 12:45:00|35974.9|35954.9|35974.1|35954.1|35977.1|35957.1|35973.9|35953.9|25
1651495510000|2022-05-02 12:45:10|35973.7|35953.7|35975.2|35955.2|35975.2|35955.2|35973.4|35953.4|18
1651495520000|2022-05-02 12:45:20|35975.9|35955.9|35975.1|35955.1|35976.3|35956.3|35974.1|35954.1|18
1651495530000|2022-05-02 12:45:30|35976.2|35956.2|35974.8|35954.8|35977|35957|35973.9|35953.9|16
1651495540000|2022-05-02 12:45:40|35975|35955|35979.8|35959.8|35982.8|35962.8|35973.9|35953.9|19
1651495550000|2022-05-02 12:45:50|35981|35961|35979.3|35959.3|35981.5|35961.5|35978.4|35958.4|25
1651495560000|2022-05-02 12:46:00|35979.6|35959.6|35977.4|35957.4|35979.6|35959.6|35974.9|35954.9|28
1651495570000|2022-05-02 12:46:10|35977.3|35957.3|35976.9|35956.9|35978.4|35958.4|35976.9|35956.9|16
1651495580000|2022-05-02 12:46:20|35977.5|35957.5|35980.7|35960.7|35980.8|35960.8|35974.4|35954.4|22
1651495590000|2022-05-02 12:46:30|35970.8|35950.8|35977.6|35957.6|35979.9|35959.9|35970.8|35950.8|18
1651495600000|2022-05-02 12:46:40|35978.2|35958.2|35977.3|35957.3|35980|35960|35976.7|35956.7|24
1651495610000|2022-05-02 12:46:50|35977.6|35957.6|35978.2|35958.2|35978.6|35958.6|35977.5|35957.5|20
1651495620000|2022-05-02 12:47:00|35977.7|35957.7|35977.9|35957.9|35979.6|35959.6|35977|35957|24
1651495630000|2022-05-02 12:47:10|35978.3|35958.3|35976.8|35956.8|35978.6|35958.6|35976.8|35956.8|13
1651495640000|2022-05-02 12:47:20|35976.2|35956.2|35977.8|35957.8|35979.3|35959.3|35975.9|35955.9|24
1651495650000|2022-05-02 12:47:30|35977.7|35957.7|35977.1|35957.1|35978.6|35958.6|35974|35954|29
1651495660000|2022-05-02 12:47:40|35977.6|35957.6|35977|35957|35977.8|35957.8|35975.9|35955.9|27
1651495670000|2022-05-02 12:47:50|35977.5|35957.5|35978.3|35958.3|35980.9|35960.9|35977.3|35957.3|20
1651495680000|2022-05-02 12:48:00|35978.2|35958.2|35977|35957|35979.2|35959.2|35976.6|35956.6|19
1651495690000|2022-05-02 12:48:10|35977.1|35957.1|35977.8|35957.8|35979.1|35959.1|35976.1|35956.1|25
1651495700000|2022-05-02 12:48:20|35978.4|35958.4|35977.7|35957.7|35981.3|35961.3|35976.4|35956.4|29
1651495710000|2022-05-02 12:48:30|35977.5|35957.5|35976.7|35956.7|35982.1|35962.1|35976.7|35956.7|21
1651495720000|2022-05-02 12:48:40|35977.2|35957.2|35977.4|35957.4|35979|35959|35975.3|35955.3|20
1651495730000|2022-05-02 12:48:50|35977.8|35957.8|35979|35959|35980|35960|35977.3|35957.3|21
1651495740000|2022-05-02 12:49:00|35979.3|35959.3|35979.8|35959.8|35980|35960|35979.2|35959.2|18
1651495750000|2022-05-02 12:49:10|35979|35959|35978.5|35958.5|35979|35959|35976.4|35956.4|15
1651495760000|2022-05-02 12:49:20|35975.8|35955.8|35976.6|35956.6|35979.4|35959.4|35973.2|35953.2|25
1651495770000|2022-05-02 12:49:30|35974|35954|35974.5|35954.5|35976.3|35956.3|35973.9|35953.9|22
1651495780000|2022-05-02 12:49:40|35974.3|35954.3|35976.9|35956.9|35976.9|35956.9|35974.3|35954.3|21
1651495790000|2022-05-02 12:49:50|35976.8|35956.8|35978|35958|35980.1|35960.1|35976.3|35956.3|22
1651495800000|2022-05-02 12:50:00|35977.6|35957.6|35977.9|35957.9|35979.6|35959.6|35976.5|35956.5|24
1651495810000|2022-05-02 12:50:10|35977.6|35957.6|35976.7|35956.7|35978.3|35958.3|35976.7|35956.7|14
1651495820000|2022-05-02 12:50:20|35979|35959|35976|35956|35979.6|35959.6|35974.8|35954.8|25
1651495830000|2022-05-02 12:50:30|35975.4|35955.4|35975.5|35955.5|35979|35959|35975.3|35955.3|26
1651495840000|2022-05-02 12:50:40|35975.3|35955.3|35976.1|35956.1|35978.4|35958.4|35974.1|35954.1|26
1651495850000|2022-05-02 12:50:50|35975.9|35955.9|35976.2|35956.2|35976.2|35956.2|35974.4|35954.4|30
1651495860000|2022-05-02 12:51:00|35975.6|35955.6|35977.6|35957.6|35978.5|35958.5|35975.1|35955.1|24
1651495870000|2022-05-02 12:51:10|35977.1|35957.1|35977.2|35957.2|35980.5|35960.5|35976.5|35956.5|24
1651495880000|2022-05-02 12:51:20|35976.7|35956.7|35977.9|35957.9|35978.8|35958.8|35976.3|35956.3|20
1651495890000|2022-05-02 12:51:30|35977.5|35957.5|35977.8|35957.8|35978.9|35958.9|35977.1|35957.1|25
1651495900000|2022-05-02 12:51:40|35977.6|35957.6|35980.6|35960.6|35980.7|35960.7|35977.6|35957.6|21
1651495910000|2022-05-02 12:51:50|35980.2|35960.2|35980|35960|35980.9|35960.9|35978.9|35958.9|19
1651495920000|2022-05-02 12:52:00|35979.8|35959.8|35985.8|35965.8|35987.1|35967.1|35978.3|35958.3|30
1651495930000|2022-05-02 12:52:10|35986.4|35966.4|35985.8|35965.8|35987.4|35967.4|35985.3|35965.3|25
1651495940000|2022-05-02 12:52:20|35986.2|35966.2|35986.8|35966.8|35987.2|35967.2|35985.1|35965.1|21
1651495950000|2022-05-02 12:52:30|35986.7|35966.7|35984|35964|35988.5|35968.5|35983.6|35963.6|20
1651495960000|2022-05-02 12:52:40|35984.9|35964.9|35985.4|35965.4|35989.1|35969.1|35982.4|35962.4|27
1651495970000|2022-05-02 12:52:50|35986.4|35966.4|35986.7|35966.7|35986.9|35966.9|35985.9|35965.9|25
1651495980000|2022-05-02 12:53:00|35988.3|35968.3|35985.7|35965.7|35988.3|35968.3|35985.7|35965.7|26
1651495990000|2022-05-02 12:53:10|35985.5|35965.5|35985.2|35965.2|35986.6|35966.6|35984.8|35964.8|23
1651496000000|2022-05-02 12:53:20|35985.5|35965.5|35985.6|35965.6|35985.8|35965.8|35984.3|35964.3|19
1651496010000|2022-05-02 12:53:30|35985.4|35965.4|35986.1|35966.1|35986.2|35966.2|35982.7|35962.7|26
1651496020000|2022-05-02 12:53:40|35986|35966|35987.5|35967.5|35988.1|35968.1|35984.7|35964.7|23
1651496030000|2022-05-02 12:53:50|35988.2|35968.2|35987.1|35967.1|35988.5|35968.5|35986.4|35966.4|25
1651496040000|2022-05-02 12:54:00|35987.2|35967.2|35987.9|35967.9|35989.2|35969.2|35986.8|35966.8|16
1651496050000|2022-05-02 12:54:10|35987.5|35967.5|35987.8|35967.8|35988.2|35968.2|35987.5|35967.5|18
1651496060000|2022-05-02 12:54:20|35987.7|35967.7|35987.4|35967.4|35988.4|35968.4|35986.3|35966.3|16
1651496070000|2022-05-02 12:54:30|35987.5|35967.5|35990.2|35970.2|35990.8|35970.8|35984.9|35964.9|24
1651496080000|2022-05-02 12:54:40|35989.7|35969.7|35987.7|35967.7|35990.3|35970.3|35987.6|35967.6|23
1651496090000|2022-05-02 12:54:50|35988.1|35968.1|35987.2|35967.2|35988.5|35968.5|35985.3|35965.3|18
1651496100000|2022-05-02 12:55:00|35986.9|35966.9|35990.6|35970.6|35990.8|35970.8|35986.9|35966.9|25
1651496110000|2022-05-02 12:55:10|35991|35971|35988.3|35968.3|35991|35971|35987.2|35967.2|16
1651496120000|2022-05-02 12:55:20|35988.5|35968.5|35990.5|35970.5|35991|35971|35988.5|35968.5|11
1651496130000|2022-05-02 12:55:30|35990.4|35970.4|35989.1|35969.1|35991.2|35971.2|35989.1|35969.1|18
1651496140000|2022-05-02 12:55:40|35989|35969|36012.2|35992.2|36013.1|35993.1|35989|35969|30
1651496150000|2022-05-02 12:55:50|36011.1|35991.1|36018.2|35998.2|36019.2|35999.2|36011.1|35991.1|32
1651496160000|2022-05-02 12:56:00|36018|35998|36020.5|36000.5|36022.6|36002.6|36018|35998|36
1651496170000|2022-05-02 12:56:10|36020.7|36000.7|36017.8|35997.8|36021.1|36001.1|36017.8|35997.8|29
1651496180000|2022-05-02 12:56:20|36019.6|35999.6|36021.7|36001.7|36022.3|36002.3|36019|35999|27
1651496190000|2022-05-02 12:56:30|36021.4|36001.4|36026.2|36006.2|36026.2|36006.2|36021.4|36001.4|28
1651496200000|2022-05-02 12:56:40|36026|36006|36029.4|36009.4|36030.2|36010.2|36025.8|36005.8|29
1651496210000|2022-05-02 12:56:50|36029.8|36009.8|36041.4|36021.4|36042.4|36022.4|36029.2|36009.2|38
1651496220000|2022-05-02 12:57:00|36040.7|36020.7|36053.2|36033.2|36058.3|36038.3|36040.7|36020.7|32
1651496230000|2022-05-02 12:57:10|36053.5|36033.5|36052.5|36032.5|36056|36036|36052.2|36032.2|27
1651496240000|2022-05-02 12:57:20|36053.3|36033.3|36058.6|36038.6|36058.6|36038.6|36052.5|36032.5|22
1651496250000|2022-05-02 12:57:30|36057.5|36037.5|36059.7|36039.7|36062.4|36042.4|36057.5|36037.5|30
1651496260000|2022-05-02 12:57:40|36059.8|36039.8|36060.1|36040.1|36065|36045|36059.1|36039.1|30
1651496270000|2022-05-02 12:57:50|36060|36040|36070.2|36050.2|36070.6|36050.6|36060|36040|32
1651496280000|2022-05-02 12:58:00|36069.8|36049.8|36082.3|36062.3|36083.8|36063.8|36069.8|36049.8|31
1651496290000|2022-05-02 12:58:10|36081.1|36061.1|36085.7|36065.7|36086.3|36066.3|36081.1|36061.1|27
1651496300000|2022-05-02 12:58:20|36085.6|36065.6|36087|36067|36087.7|36067.7|36084.4|36064.4|26
1651496310000|2022-05-02 12:58:30|36086.1|36066.1|36087.1|36067.1|36095|36075|36086.1|36066.1|30
1651496320000|2022-05-02 12:58:40|36088.6|36068.6|36087.1|36067.1|36089.6|36069.6|36084.7|36064.7|33
1651496330000|2022-05-02 12:58:50|36086|36066|36095.7|36045.7|36102.1|36071|36082.4|36042.4|36
1651496340000|2022-05-02 12:59:00|36097.7|36047.7|36093.9|36037.4|36099.2|36062.2|36078.6|36037.4|38
1651496350000|2022-05-02 12:59:10|36092.9|36043.9|36093.2|36043.2|36095.9|36061.5|36077.1|36031.1|32
1651496360000|2022-05-02 12:59:20|36091.7|36041.7|36096.1|36046.1|36096.1|36046.1|36088.1|36038.1|30
1651496370000|2022-05-02 12:59:30|36094.9|36044.9|36073.2|36053.2|36095.6|36055.6|36072.5|36034.4|33
1651496380000|2022-05-02 12:59:40|36072.6|36052.6|36074.7|36054.7|36075.8|36055.8|36072.6|36052.6|23
1651496390000|2022-05-02 12:59:50|36075.2|36055.2|36076.6|36056.6|36077.6|36057.6|36074.4|36054.4|22
1651496400000|2022-05-02 13:00:00|36082.3|36062.3|36073.7|36053.7|36091.7|36062.3|36071.2|36033.9|34
1651496410000|2022-05-02 13:00:10|36073.6|36053.6|36077.2|36057.2|36077.2|36057.2|36071.7|36051.7|31
1651496420000|2022-05-02 13:00:20|36076.4|36056.4|36078.6|36058.6|36093.9|36058.6|36074.8|36036.1|24
1651496430000|2022-05-02 13:00:30|36078.4|36058.4|36077|36057|36081.2|36061.2|36077|36057|35
1651496440000|2022-05-02 13:00:40|36077.4|36057.4|36089.1|36039.1|36096.5|36060.3|36072.1|36035.1|35
1651496450000|2022-05-02 13:00:50|36089.5|36039.5|36085.2|36035.2|36089.5|36039.5|36085.2|36035.2|29
1651496460000|2022-05-02 13:01:00|36084.1|36034.1|36079.4|36029.4|36086.1|36045.1|36063.2|36022.4|33
1651496470000|2022-05-02 13:01:10|36078|36028|36080.7|36030.7|36087.8|36048.3|36068.3|36020.5|35
1651496480000|2022-05-02 13:01:20|36084.3|36023.9|36078|36028|36084.9|36030|36078|36020.4|28
1651496490000|2022-05-02 13:01:30|36078.3|36028.3|36074.7|36024.7|36080.3|36043|36063|36015.2|36
1651496500000|2022-05-02 13:01:40|36078.5|36021.7|36079.1|36029.1|36081.8|36029.1|36075.7|36020.2|32
1651496510000|2022-05-02 13:01:50|36078.3|36028.3|36082.6|36019.9|36083.2|36051.8|36071.8|36019.9|28
1651496520000|2022-05-02 13:02:00|36080|36030|36081.8|36024.6|36085.4|36043.6|36062.4|36020.1|35
1651496530000|2022-05-02 13:02:10|36079.9|36023.1|36082.6|36032.6|36084.8|36052.9|36071.5|36020.8|36
1651496540000|2022-05-02 13:02:20|36068.2|36048.2|36081.8|36031.8|36087.4|36049.9|36068.2|36027.5|35
1651496550000|2022-05-02 13:02:30|36082.1|36032.1|36072|36052|36082.4|36052|36067.3|36030.6|33
1651496560000|2022-05-02 13:02:40|36070.7|36050.7|36069.8|36049.8|36073.1|36053.1|36069.1|36049.1|30
1651496570000|2022-05-02 13:02:50|36069.4|36049.4|36067.8|36047.8|36083.4|36052.7|36065|36033.4|35
1651496580000|2022-05-02 13:03:00|36067.3|36047.3|36059.3|36039.3|36077|36047.3|36059.2|36026.6|26
1651496590000|2022-05-02 13:03:10|36058.8|36038.8|36064|36044|36081.4|36045.6|36058.7|36026.5|28
1651496600000|2022-05-02 13:03:20|36065.4|36045.4|36064|36044|36066.2|36046.2|36059.6|36039.6|29
1651496610000|2022-05-02 13:03:30|36063.6|36043.6|36064.3|36044.3|36067.5|36047.5|36063.6|36043.6|27
1651496620000|2022-05-02 13:03:40|36065.9|36045.9|36067|36047|36069.3|36049.3|36063|36043|28
1651496630000|2022-05-02 13:03:50|36064.7|36044.7|36067.6|36047.6|36067.6|36047.6|36064|36044|21
1651496640000|2022-05-02 13:04:00|36067.5|36047.5|36070.5|36050.5|36070.6|36050.6|36061.8|36041.8|31
1651496650000|2022-05-02 13:04:10|36067.2|36047.2|36064.7|36044.7|36067.9|36047.9|36063.7|36043.7|29
1651496660000|2022-05-02 13:04:20|36064|36044|36063.9|36043.9|36066.7|36046.7|36063.2|36043.2|20
1651496670000|2022-05-02 13:04:30|36063.8|36043.8|36068.4|36048.4|36070.2|36050.2|36063.8|36043.8|28
1651496680000|2022-05-02 13:04:40|36068.3|36048.3|36065.2|36045.2|36069.9|36049.9|36065.2|36045.2|25
1651496690000|2022-05-02 13:04:50|36067|36047|36061.8|36041.8|36068.4|36048.4|36058.4|36038.4|29
1651496700000|2022-05-02 13:05:00|36062.1|36042.1|36063.2|36043.2|36066.2|36046.2|36061.4|36041.4|33
1651496710000|2022-05-02 13:05:10|36063.8|36043.8|36067.2|36047.2|36068.5|36048.5|36063.8|36043.8|29
1651496720000|2022-05-02 13:05:20|36064.5|36044.5|36062.1|36042.1|36065.5|36045.5|36061.4|36041.4|28
1651496730000|2022-05-02 13:05:30|36061.8|36041.8|36060.7|36040.7|36062.4|36042.4|36058.1|36038.1|30
1651496740000|2022-05-02 13:05:40|36059.9|36039.9|36060.8|36040.8|36061.8|36041.8|36058.7|36038.7|27
1651496750000|2022-05-02 13:05:50|36061.1|36041.1|36049.1|36029.1|36061.2|36041.2|36048.6|36028.6|28
1651496760000|2022-05-02 13:06:00|36049.3|36029.3|36050.1|36030.1|36050.7|36030.7|36048.4|36028.4|23
1651496770000|2022-05-02 13:06:10|36050.5|36030.5|36056.1|36036.1|36058.1|36038.1|36050.1|36030.1|28
1651496780000|2022-05-02 13:06:20|36055.5|36035.5|36047.3|36027.3|36057.4|36037.4|36046.8|36026.8|32
1651496790000|2022-05-02 13:06:30|36046.2|36026.2|36051.2|36031.2|36051.9|36031.9|36045.1|36025.1|16
1651496800000|2022-05-02 13:06:40|36051.5|36031.5|36048.5|36028.5|36051.5|36031.5|36047.9|36027.9|22
1651496810000|2022-05-02 13:06:50|36048.3|36028.3|36050.6|36030.6|36050.6|36030.6|36046.5|36026.5|23
1651496820000|2022-05-02 13:07:00|36050.9|36030.9|36053.1|36033.1|36057.1|36037.1|36049.9|36029.9|27
1651496830000|2022-05-02 13:07:10|36052.9|36032.9|36051.8|36031.8|36058.4|36038.4|36051.8|36031.8|27
1651496840000|2022-05-02 13:07:20|36053.1|36033.1|36058.8|36038.8|36062.9|36042.9|36052.3|36032.3|26
1651496850000|2022-05-02 13:07:30|36057.4|36037.4|36061.7|36041.7|36062.7|36042.7|36057.4|36037.4|21
1651496860000|2022-05-02 13:07:40|36060.9|36040.9|36077.4|36027.4|36078.6|36044.5|36059.2|36019.5|20
1651496870000|2022-05-02 13:07:50|36076.3|36026.3|36063|36043|36078.2|36045|36062.9|36024.1|29
1651496880000|2022-05-02 13:08:00|36062.8|36042.8|36086.3|36027.7|36086.3|36048|36062.3|36021.1|34
1651496890000|2022-05-02 13:08:10|36085.5|36035.5|36083.9|36033.9|36087.5|36035.5|36081.6|36025|26
1651496900000|2022-05-02 13:08:20|36083.7|36033.7|36070.1|36050.1|36086.5|36052.1|36070|36032.7|27
1651496910000|2022-05-02 13:08:30|36069.8|36049.8|36079.3|36029.3|36080.7|36051.2|36065.5|36029.3|29
1651496920000|2022-05-02 13:08:40|36083|36025.3|36061.8|36041.8|36083.8|36044.5|36061.8|36025.3|23
1651496930000|2022-05-02 13:08:50|36062.2|36042.2|36074.9|36024.9|36080|36042.2|36061.5|36020.3|24
1651496940000|2022-05-02 13:09:00|36074.5|36024.5|36077.3|36027.3|36078.2|36028.2|36073.7|36023.7|19
1651496950000|2022-05-02 13:09:10|36077.6|36027.6|36064.6|36044.6|36078.7|36044.9|36062.8|36027.6|15
1651496960000|2022-05-02 13:09:20|36065.2|36045.2|36061|36041|36065.2|36045.2|36058.8|36038.8|22
1651496970000|2022-05-02 13:09:30|36061.1|36041.1|36062.9|36042.9|36063.1|36043.1|36059.6|36039.6|12
1651496980000|2022-05-02 13:09:40|36064|36044|36075.4|36025.4|36086.8|36049.4|36063.1|36023.8|22
1651496990000|2022-05-02 13:09:50|36079|36029|36067.3|36047.3|36087.2|36049.9|36066.4|36023.7|28
1651497000000|2022-05-02 13:10:00|36066.2|36046.2|36066.8|36046.8|36067.9|36047.9|36065|36045|24
1651497010000|2022-05-02 13:10:10|36066.7|36046.7|36080.7|36030.7|36080.9|36047.4|36063.5|36024.4|33
1651497020000|2022-05-02 13:10:20|36081.8|36031.8|36075.2|36025.2|36083.4|36041.7|36060.5|36018.8|26
1651497030000|2022-05-02 13:10:30|36079.2|36021.4|36074.5|36024.5|36079.2|36025.7|36074.1|36021.4|26
1651497040000|2022-05-02 13:10:40|36074.4|36024.4|36059|36039|36074.9|36041.4|36059|36024.4|26
1651497050000|2022-05-02 13:10:50|36059.4|36039.4|36058.8|36038.8|36059.9|36039.9|36058.3|36038.3|23
1651497060000|2022-05-02 13:11:00|36059.1|36039.1|36057.1|36037.1|36076.5|36040.5|36056.6|36018.4|26
1651497070000|2022-05-02 13:11:10|36057.2|36037.2|36058.4|36038.4|36058.6|36038.6|36056.7|36036.7|23
1651497080000|2022-05-02 13:11:20|36057.9|36037.9|36060.3|36040.3|36060.6|36040.6|36057.5|36037.5|11
1651497090000|2022-05-02 13:11:30|36059.3|36039.3|36061.7|36011.7|36064.1|36039.4|36046.1|36005.5|29
1651497100000|2022-05-02 13:11:40|36061|36011|36048|36028|36070.3|36032.9|36048|36011|30
1651497110000|2022-05-02 13:11:50|36046.5|36026.5|36049.3|36029.3|36049.4|36029.4|36046.1|36026.1|19
1651497120000|2022-05-02 13:12:00|36048.4|36028.4|36048.2|36028.2|36049.2|36029.2|36047.5|36027.5|17
1651497130000|2022-05-02 13:12:10|36048.1|36028.1|36044.2|36024.2|36061.9|36028.2|36043.6|36005.4|29
1651497140000|2022-05-02 13:12:20|36043.9|36023.9|36045.6|36025.6|36047.4|36027.4|36043.9|36023.9|22
1651497150000|2022-05-02 13:12:30|36045.3|36025.3|36045.5|36025.5|36046.5|36026.5|36044.1|36024.1|26
1651497160000|2022-05-02 13:12:40|36044.7|36024.7|36043|36023|36046.3|36026.3|36041.7|36021.7|21
1651497170000|2022-05-02 13:12:50|36042.9|36022.9|36036.7|36016.7|36061.9|36023.5|36035|35998.6|29
1651497180000|2022-05-02 13:13:00|36036.8|36016.8|36040.9|36020.9|36040.9|36020.9|36036.7|36016.7|24
1651497190000|2022-05-02 13:13:10|36041.5|36021.5|36044.2|36024.2|36044.4|36024.4|36040|36020|27
1651497200000|2022-05-02 13:13:20|36044.4|36024.4|36058|36008|36062.7|36024.4|36044|36005.4|14
1651497210000|2022-05-02 13:13:30|36058.2|36008.2|36076.7|36009.8|36076.7|36032|36049.7|36007.9|19
1651497220000|2022-05-02 13:13:40|36070.9|36014.5|36052.6|36032.6|36077.8|36035.7|36051.4|36008.9|30
1651497230000|2022-05-02 13:13:50|36052.4|36032.4|36048.3|36028.3|36068.4|36033.1|36047.9|36007.5|26
1651497240000|2022-05-02 13:14:00|36067|36008.8|36051.2|36031.2|36068.3|36031.2|36045.6|36006|22
1651497250000|2022-05-02 13:14:10|36050|36030|36068|36006.7|36068|36031.8|36047.2|36006.7|16
1651497260000|2022-05-02 13:14:20|36067.4|36007.2|36065.5|36008.9|36067.4|36013.2|36061.8|36007.1|24
1651497270000|2022-05-02 13:14:30|36061|36011|36047.2|36027.2|36062.2|36029.2|36047|36011|21
1651497280000|2022-05-02 13:14:40|36047.5|36027.5|36069.4|36012|36069.4|36033.1|36047.2|36011.2|30
1651497290000|2022-05-02 13:14:50|36068.8|36012.3|36065.6|36015.6|36071.8|36017.6|36065.6|36010|23
1651497300000|2022-05-02 13:15:00|36069.8|36010.9|36069.9|36019.9|36070.5|36019.9|36065.2|36010.9|31
1651497310000|2022-05-02 13:15:10|36069.7|36019.7|36070.2|36020.2|36081.1|36035.3|36055.3|36008.8|31
1651497320000|2022-05-02 13:15:20|36069.7|36019.7|36073.3|36016.3|36073.7|36022.4|36069.7|36016.3|25
1651497330000|2022-05-02 13:15:30|36073.8|36016.8|36072.3|36022.3|36073.8|36022.7|36070.4|36016.8|21
1651497340000|2022-05-02 13:15:40|36072.8|36022.8|36054.5|36034.5|36072.8|36039.3|36054.5|36022.8|18
1651497350000|2022-05-02 13:15:50|36055.2|36035.2|36080.8|36021.4|36081.3|36044.9|36055.2|36020.5|28
1651497360000|2022-05-02 13:16:00|36082|36020.1|36078.3|36028.3|36082.8|36028.6|36074.8|36018.9|25
1651497370000|2022-05-02 13:16:10|36078.6|36028.6|36078.9|36028.9|36090.2|36047.6|36064.3|36022.1|29
1651497380000|2022-05-02 13:16:20|36078.6|36028.6|36077.9|36027.9|36083.1|36031.6|36077.9|36024.6|22
1651497390000|2022-05-02 13:16:30|36077.8|36027.8|36086.2|36026.8|36086.2|36046.6|36064.8|36025.2|26
1651497400000|2022-05-02 13:16:40|36086.8|36024.8|36082.8|36024.4|36088.9|36028.4|36077.2|36023|21
1651497410000|2022-05-02 13:16:50|36081|36024.8|36081.7|36024.5|36085.3|36045.1|36063.3|36021.3|26
1651497420000|2022-05-02 13:17:00|36082.9|36022.9|36075.6|36018.4|36086.3|36041.4|36057.7|36018.4|29
1651497430000|2022-05-02 13:17:10|36071.1|36021.1|36061.2|36041.2|36086.6|36041.7|36055.8|36018.4|29
1651497440000|2022-05-02 13:17:20|36060.2|36040.2|36080.2|36030.2|36080.2|36041.3|36059.9|36022.8|22
1651497450000|2022-05-02 13:17:30|36079.2|36029.2|36066|36046|36079.5|36046.6|36061.1|36026.8|26
1651497460000|2022-05-02 13:17:40|36066.1|36046.1|36066.4|36046.4|36067.3|36047.3|36065.6|36045.6|22
1651497470000|2022-05-02 13:17:50|36065.8|36045.8|36064.2|36044.2|36065.8|36045.8|36063.4|36043.4|14
1651497480000|2022-05-02 13:18:00|36065.3|36045.3|36062.1|36042.1|36065.3|36045.3|36059.1|36039.1|23
1651497490000|2022-05-02 13:18:10|36061.8|36041.8|36064|36044|36064.5|36044.5|36061.6|36041.6|26
1651497500000|2022-05-02 13:18:20|36063.9|36043.9|36067.5|36047.5|36067.6|36047.6|36062.6|36042.6|26
1651497510000|2022-05-02 13:18:30|36066.5|36046.5|36069.7|36049.7|36069.7|36049.7|36066.2|36046.2|22
1651497520000|2022-05-02 13:18:40|36066.7|36046.7|36068.1|36048.1|36068.9|36048.9|36065.1|36045.1|17
1651497530000|2022-05-02 13:18:50|36067.7|36047.7|36066.8|36046.8|36068.8|36048.8|36066.7|36046.7|19
1651497540000|2022-05-02 13:19:00|36067.1|36047.1|36066.9|36046.9|36067.7|36047.7|36066.2|36046.2|18
1651497550000|2022-05-02 13:19:10|36067.9|36047.9|36069.1|36049.1|36069.1|36049.1|36067.7|36047.7|23
1651497560000|2022-05-02 13:19:20|36067.7|36047.7|36070.2|36050.2|36070.7|36050.7|36066.4|36046.4|20
1651497570000|2022-05-02 13:19:30|36070.3|36050.3|36072.4|36052.4|36072.7|36052.7|36069.6|36049.6|20
1651497580000|2022-05-02 13:19:40|36075|36055|36075.4|36055.4|36076.2|36056.2|36073.3|36053.3|32
1651497590000|2022-05-02 13:19:50|36075.7|36055.7|36076.6|36056.6|36078.5|36058.5|36074.8|36054.8|25
1651497600000|2022-05-02 13:20:00|36076.8|36056.8|36077.4|36057.4|36078.7|36058.7|36075.5|36055.5|21
1651497610000|2022-05-02 13:20:10|36078.4|36058.4|36077.7|36057.7|36082.3|36062.3|36077.7|36057.7|30
1651497620000|2022-05-02 13:20:20|36076.7|36056.7|36085.1|36065.1|36086.2|36066.2|36076.7|36056.7|31
1651497630000|2022-05-02 13:20:30|36085.4|36065.4|36092.7|36072.7|36094.8|36074.8|36085.2|36065.2|32
1651497640000|2022-05-02 13:20:40|36092.3|36072.3|36090.4|36070.4|36093.4|36073.4|36089.6|36069.6|30
1651497650000|2022-05-02 13:20:50|36090.3|36070.3|36091.5|36071.5|36111.9|36071.5|36087.1|36055.7|29
1651497660000|2022-05-02 13:21:00|36094.8|36074.8|36094.4|36074.4|36096.8|36076.8|36091.4|36071.4|33
1651497670000|2022-05-02 13:21:10|36096.4|36076.4|36095.8|36075.8|36096.4|36076.4|36092.5|36072.5|34
1651497680000|2022-05-02 13:21:20|36095.1|36075.1|36093.2|36073.2|36096.5|36076.5|36090.1|36070.1|30
1651497690000|2022-05-02 13:21:30|36093.9|36073.9|36092.3|36072.3|36094.7|36074.7|36091.7|36071.7|20
1651497700000|2022-05-02 13:21:40|36092.2|36072.2|36093.6|36073.6|36093.6|36073.6|36091.7|36071.7|25
1651497710000|2022-05-02 13:21:50|36092.2|36072.2|36089.6|36069.6|36092.9|36072.9|36088.8|36068.8|24
1651497720000|2022-05-02 13:22:00|36089.8|36069.8|36091|36071|36091|36071|36089.1|36069.1|19
1651497730000|2022-05-02 13:22:10|36091.3|36071.3|36094.7|36074.7|36097.6|36077.6|36090.2|36070.2|29
1651497740000|2022-05-02 13:22:20|36093.5|36073.5|36095.8|36075.8|36097.3|36077.3|36093.5|36073.5|27
1651497750000|2022-05-02 13:22:30|36095.5|36075.5|36109.3|36089.3|36109.3|36089.3|36094.3|36074.3|27
1651497760000|2022-05-02 13:22:40|36108.2|36088.2|36106.9|36086.9|36112.9|36092.9|36106.6|36086.6|31
1651497770000|2022-05-02 13:22:50|36106.2|36086.2|36125.7|36105.7|36141|36107.4|36106.2|36082.2|29
1651497780000|2022-05-02 13:23:00|36129.9|36109.9|36154.1|36134.1|36168.2|36140.3|36129.9|36109.9|25
1651497790000|2022-05-02 13:23:10|36156.1|36136.1|36157|36137|36159.6|36139.6|36154.7|36134.7|18
1651497800000|2022-05-02 13:23:20|36157.7|36137.7|36171.9|36151.9|36188.5|36155.8|36157.7|36129.3|28
1651497810000|2022-05-02 13:23:30|36173.7|36153.7|36187.4|36167.4|36200.2|36167.8|36171.9|36141|32
1651497820000|2022-05-02 13:23:40|36187.8|36167.8|36189.9|36169.9|36190|36170|36185.5|36165.5|24
1651497830000|2022-05-02 13:23:50|36187.2|36167.2|36182.4|36162.4|36189|36169|36177.6|36157.6|33
1651497840000|2022-05-02 13:24:00|36180.4|36160.4|36169.5|36107.3|36182.3|36162.3|36163|36095.9|31
1651497850000|2022-05-02 13:24:10|36169.9|36106.8|36169.1|36108.1|36172.3|36112.2|36162.2|36103.1|17
1651497860000|2022-05-02 13:24:20|36169.5|36108.4|36168.4|36118.4|36177.6|36118.4|36168.4|36104.6|25
1651497870000|2022-05-02 13:24:30|36173.4|36113.1|36167.9|36117.9|36179.9|36132.9|36152.5|36107.5|32
1651497880000|2022-05-02 13:24:40|36167.6|36117.6|36186.1|36099.8|36186.1|36130.8|36136.5|36099.8|34
1651497890000|2022-05-02 13:24:50|36179.9|36103.9|36178.6|36103.3|36186|36114.2|36176|36101.3|31
1651497900000|2022-05-02 13:25:00|36182.6|36099.2|36185.3|36102.7|36185.3|36112.9|36178.5|36099.2|32
1651497910000|2022-05-02 13:25:10|36184|36104.1|36185.7|36135.7|36202.2|36135.7|36176.1|36098.5|29
1651497920000|2022-05-02 13:25:20|36187.7|36137.7|36183.1|36163.1|36218.3|36165.9|36172.8|36131.1|37
1651497930000|2022-05-02 13:25:30|36197.9|36138.1|36213.7|36123|36219.8|36138.1|36192.1|36118|34
1651497940000|2022-05-02 13:25:40|36213.5|36122.6|36191.8|36131.2|36216.3|36131.2|36189.3|36113.4|31
1651497950000|2022-05-02 13:25:50|36193.5|36129.9|36213.9|36131|36214.3|36131.5|36193|36123.6|23
1651497960000|2022-05-02 13:26:00|36214.1|36133.2|36197.3|36123.3|36218.8|36156.5|36194.1|36121.4|34
1651497970000|2022-05-02 13:26:10|36195.8|36127.2|36189.5|36131.2|36198.1|36135.6|36185.3|36126.5|32
1651497980000|2022-05-02 13:26:20|36184.4|36134.4|36180.6|36123.4|36197.1|36134.4|36176.3|36122.1|34
1651497990000|2022-05-02 13:26:30|36176.9|36126.9|36157.8|36137.8|36177.2|36138|36157.8|36121.1|29
1651498000000|2022-05-02 13:26:40|36159.4|36139.4|36156.1|36136.1|36160.3|36140.3|36155.4|36135.4|18
1651498010000|2022-05-02 13:26:50|36156.5|36136.5|36175.1|36125.1|36176.9|36137.4|36155.4|36120.5|17
1651498020000|2022-05-02 13:27:00|36175.2|36125.2|36157.8|36137.8|36178.2|36137.8|36149.5|36116.5|28
1651498030000|2022-05-02 13:27:10|36176.2|36119.9|36170.1|36120.1|36191.5|36134.6|36154.6|36115.2|25
1651498040000|2022-05-02 13:27:20|36171.5|36121.5|36174.4|36124.4|36176.2|36124.4|36170.9|36119.9|23
1651498050000|2022-05-02 13:27:30|36175.1|36125.1|36174.8|36124.8|36175.6|36125.6|36173.9|36123.9|21
1651498060000|2022-05-02 13:27:40|36175|36125|36154.3|36134.3|36175|36135|36151.8|36119.4|24
1651498070000|2022-05-02 13:27:50|36154.6|36134.6|36156.4|36136.4|36156.9|36136.9|36152.1|36132.1|22
1651498080000|2022-05-02 13:28:00|36156.6|36136.6|36159.5|36139.5|36159.9|36139.9|36155.1|36135.1|12
1651498090000|2022-05-02 13:28:10|36159.8|36139.8|36162.3|36142.3|36162.9|36142.9|36157.9|36137.9|27
1651498100000|2022-05-02 13:28:20|36162.4|36142.4|36175.4|36125.4|36182.5|36143.8|36162.4|36124.8|25
1651498110000|2022-05-02 13:28:30|36175.1|36125.1|36155.2|36135.2|36175.1|36137|36154.5|36121.4|27
1651498120000|2022-05-02 13:28:40|36155.4|36135.4|36158.1|36138.1|36158.1|36138.1|36153.2|36133.2|24
1651498130000|2022-05-02 13:28:50|36158|36138|36172.9|36122.9|36173.9|36141|36157|36121.5|26
1651498140000|2022-05-02 13:29:00|36173.4|36123.4|36161.8|36141.8|36173.4|36142.8|36161.1|36123.4|21
1651498150000|2022-05-02 13:29:10|36163.7|36143.7|36178.5|36128.5|36178.5|36144.1|36162.2|36128.5|21
1651498160000|2022-05-02 13:29:20|36180.3|36130.3|36162.6|36142.6|36182.1|36145.3|36162.6|36126|23
1651498170000|2022-05-02 13:29:30|36162.7|36142.7|36154|36134|36162.7|36142.7|36153|36133|31
1651498180000|2022-05-02 13:29:40|36153.3|36133.3|36152.7|36132.7|36156.1|36136.1|36152.6|36132.6|29
1651498190000|2022-05-02 13:29:50|36153.4|36133.4|36152|36132|36155.9|36135.9|36151.6|36131.6|29
1651498200000|2022-05-02 13:30:00|36153.2|36133.2|36145.9|36125.9|36153.3|36133.3|36145.7|36125.7|32
1651498210000|2022-05-02 13:30:10|36146.8|36126.8|36147.5|36127.5|36149.3|36129.3|36145.7|36125.7|31
1651498220000|2022-05-02 13:30:20|36147.1|36127.1|36192.4|36142.4|36212.3|36159.3|36146.9|36126.9|35
1651498230000|2022-05-02 13:30:30|36192.2|36142.2|36197.8|36147.8|36199.8|36158.8|36178.8|36134.1|38
1651498240000|2022-05-02 13:30:40|36196.1|36146.1|36198.7|36148.7|36198.7|36148.7|36193.9|36143.9|31
1651498250000|2022-05-02 13:30:50|36198.5|36148.5|36202.1|36140.1|36203.2|36148.9|36196.1|36140.1|28
1651498260000|2022-05-02 13:31:00|36200.1|36142|36227.3|36151.9|36235.3|36171.5|36198.9|36140.8|29
1651498270000|2022-05-02 13:31:10|36223.8|36147|36222.9|36152.9|36226.6|36153.1|36221.4|36146.6|35
1651498280000|2022-05-02 13:31:20|36223.5|36152.8|36211.7|36154|36257.7|36158.4|36209.4|36141.6|36
1651498290000|2022-05-02 13:31:30|36216.8|36151.5|36214.7|36150.2|36218.2|36162.8|36211.1|36149.6|34
1651498300000|2022-05-02 13:31:40|36215.8|36151.5|36213.4|36152.3|36215.8|36153.3|36207.7|36146|30
1651498310000|2022-05-02 13:31:50|36212.8|36151.8|36207.3|36140.9|36214.7|36156.8|36194.8|36140.9|27
1651498320000|2022-05-02 13:32:00|36209.1|36142.3|36193.3|36143.3|36209.1|36151.6|36190.9|36135|35
1651498330000|2022-05-02 13:32:10|36192.5|36142.5|36216|36147.9|36226.6|36171.4|36180.7|36140.9|30
1651498340000|2022-05-02 13:32:20|36221.4|36146.4|36227.6|36177.6|36232.3|36177.6|36215.6|36144.4|29
1651498350000|2022-05-02 13:32:30|36227.3|36177.3|36233.6|36183.6|36238.8|36185|36227.3|36159.6|32
1651498360000|2022-05-02 13:32:40|36239.2|36172.6|36241.9|36181.1|36241.9|36182.8|36234.9|36172.6|26
1651498370000|2022-05-02 13:32:50|36241.1|36170.7|36236.3|36167.3|36241.2|36179.8|36236|36167.3|34
1651498380000|2022-05-02 13:33:00|36236.2|36168.6|36234.3|36176|36238.8|36176.6|36233|36164|25
1651498390000|2022-05-02 13:33:10|36234.2|36175.8|36233.2|36172.7|36235.2|36179.2|36229.2|36161.3|32
1651498400000|2022-05-02 13:33:20|36232.8|36173.3|36237.7|36187.7|36244.4|36190.3|36232.8|36172.8|38
1651498410000|2022-05-02 13:33:30|36224|36204|36235.6|36185.6|36244.1|36208.6|36222.5|36181.7|35
1651498420000|2022-05-02 13:33:40|36235.4|36185.4|36224.1|36174.1|36235.6|36199.2|36207.1|36171.8|32
1651498430000|2022-05-02 13:33:50|36208.4|36188.4|36206.9|36186.9|36208.4|36188.4|36204.8|36184.8|33
1651498440000|2022-05-02 13:34:00|36207.3|36187.3|36217.5|36167.5|36223|36188.8|36205.6|36160.5|32
1651498450000|2022-05-02 13:34:10|36217.4|36167.4|36232.4|36169.4|36232.4|36185.8|36204.8|36164.5|36
1651498460000|2022-05-02 13:34:20|36228.8|36168.2|36234.1|36173.6|36234.7|36196.5|36211.9|36166.2|33
1651498470000|2022-05-02 13:34:30|36227.5|36177.5|36210|36190|36238.1|36190|36210|36169.9|24
1651498480000|2022-05-02 13:34:40|36209.9|36189.9|36207.8|36187.8|36210.3|36190.3|36206.8|36186.8|25
1651498490000|2022-05-02 13:34:50|36209|36189|36209.1|36189.1|36209.1|36189.1|36205.3|36185.3|27
1651498500000|2022-05-02 13:35:00|36212.6|36192.6|36234|36184|36234.9|36195.1|36207.8|36177.1|35
1651498510000|2022-05-02 13:35:10|36220.8|36200.8|36236.5|36179.9|36239|36200.8|36219.3|36179.9|33
1651498520000|2022-05-02 13:35:20|36231.7|36181.7|36205.9|36185.9|36234|36188|36205.9|36162.4|33
1651498530000|2022-05-02 13:35:30|36205.1|36185.1|36211.3|36161.3|36211.3|36185.6|36192.3|36161.3|30
1651498540000|2022-05-02 13:35:40|36206.9|36156.9|36188.4|36168.4|36206.9|36169.8|36186.6|36156.9|26
1651498550000|2022-05-02 13:35:50|36187.6|36167.6|36190.3|36170.3|36190.3|36170.3|36185.1|36165.1|29
1651498560000|2022-05-02 13:36:00|36189.7|36169.7|36190.7|36170.7|36194.6|36174.6|36188.9|36168.9|32
1651498570000|2022-05-02 13:36:10|36189.9|36169.9|36188.2|36168.2|36189.9|36169.9|36188.2|36168.2|17
1651498580000|2022-05-02 13:36:20|36188.7|36168.7|36201|36151|36201|36169.1|36186.1|36151|23
1651498590000|2022-05-02 13:36:30|36201.2|36151.2|36201.4|36151.4|36202|36152|36200.5|36150.5|21
1651498600000|2022-05-02 13:36:40|36201.8|36151.8|36187.6|36167.6|36204.8|36167.6|36186.3|36151.8|28
1651498610000|2022-05-02 13:36:50|36186.9|36166.9|36201.1|36151.1|36201.1|36169.4|36185.5|36151.1|21
1651498620000|2022-05-02 13:37:00|36200.9|36150.9|36199.6|36142.6|36200.9|36166.1|36179.3|36142|30
1651498630000|2022-05-02 13:37:10|36192.7|36142.1|36196.3|36146.3|36201|36148.4|36192.7|36139|26
1651498640000|2022-05-02 13:37:20|36196.4|36146.4|36180.6|36160.6|36196.4|36163.4|36180.4|36145.6|23
1651498650000|2022-05-02 13:37:30|36180.9|36160.9|36182.2|36162.2|36183.5|36163.5|36180.9|36160.9|15
1651498660000|2022-05-02 13:37:40|36181.2|36161.2|36197.2|36147.2|36197.9|36163.2|36180.7|36140.2|26
1651498670000|2022-05-02 13:37:50|36197.6|36147.6|36181.3|36161.3|36197.9|36163.1|36181.3|36145.1|24
1651498680000|2022-05-02 13:38:00|36181.9|36161.9|36183|36163|36186|36166|36181.9|36161.9|25
1651498690000|2022-05-02 13:38:10|36183.1|36163.1|36181.4|36161.4|36185|36165|36181.3|36161.3|21
1651498700000|2022-05-02 13:38:20|36180.6|36160.6|36181.6|36161.6|36181.7|36161.7|36180.2|36160.2|18
1651498710000|2022-05-02 13:38:30|36181.7|36161.7|36181.8|36161.8|36182.6|36162.6|36181.2|36161.2|18
1651498720000|2022-05-02 13:38:40|36181.7|36161.7|36183.7|36163.7|36184.8|36164.8|36179.8|36159.8|21
1651498730000|2022-05-02 13:38:50|36183.2|36163.2|36192.5|36142.5|36192.5|36164.4|36179.4|36140.7|27
1651498740000|2022-05-02 13:39:00|36177|36157|36169.7|36149.7|36177|36157|36168.1|36148.1|30
1651498750000|2022-05-02 13:39:10|36170.2|36150.2|36182.4|36132.4|36195.2|36151.8|36167.7|36129|30
1651498760000|2022-05-02 13:39:20|36183|36133|36180.7|36130.7|36183|36133|36180.7|36130.7|20
1651498770000|2022-05-02 13:39:30|36180.9|36130.9|36190.7|36140.7|36204.5|36157.5|36165.9|36130.7|22
1651498780000|2022-05-02 13:39:40|36191.2|36141.2|36173.6|36153.6|36191.3|36157.5|36173.6|36141.2|17
1651498790000|2022-05-02 13:39:50|36173.7|36153.7|36172.1|36152.1|36174.2|36154.2|36171.8|36151.8|26
1651498800000|2022-05-02 13:40:00|36172.4|36152.4|36170.5|36150.5|36174.5|36154.5|36169.4|36149.4|27
1651498810000|2022-05-02 13:40:10|36171.3|36151.3|36167.3|36147.3|36171.3|36151.3|36165.9|36145.9|30
1651498820000|2022-05-02 13:40:20|36168|36148|36166.1|36146.1|36168|36148|36165.6|36145.6|31
1651498830000|2022-05-02 13:40:30|36166.2|36146.2|36159.9|36139.9|36166.2|36146.2|36158.4|36138.4|37
1651498840000|2022-05-02 13:40:40|36160.3|36140.3|36162.7|36142.7|36167.6|36147.6|36160.3|36140.3|35
1651498850000|2022-05-02 13:40:50|36163.2|36143.2|36163.2|36143.2|36163.2|36143.2|36160|36140|33
1651498860000|2022-05-02 13:41:00|36165.2|36145.2|36161.3|36141.3|36165.2|36145.2|36161.2|36141.2|29
1651498870000|2022-05-02 13:41:10|36161.1|36141.1|36161.2|36141.2|36163.3|36143.3|36160.7|36140.7|25
1651498880000|2022-05-02 13:41:20|36162|36142|36166.1|36146.1|36167.8|36147.8|36161.1|36141.1|24
1651498890000|2022-05-02 13:41:30|36166.7|36146.7|36159.5|36139.5|36166.7|36146.7|36158.6|36138.6|30
1651498900000|2022-05-02 13:41:40|36158.6|36138.6|36160.2|36140.2|36160.2|36140.2|36157.3|36137.3|30
1651498910000|2022-05-02 13:41:50|36159|36139|36154|36134|36159.3|36139.3|36154|36134|26
1651498920000|2022-05-02 13:42:00|36154.9|36134.9|36152.1|36132.1|36154.9|36134.9|36150.6|36130.6|35
1651498930000|2022-05-02 13:42:10|36152.4|36132.4|36154.4|36134.4|36155.1|36135.1|36150.9|36130.9|27
1651498940000|2022-05-02 13:42:20|36154.5|36134.5|36152.4|36132.4|36154.7|36134.7|36152.4|36132.4|22
1651498950000|2022-05-02 13:42:30|36151.5|36131.5|36151.7|36131.7|36153.4|36133.4|36149.7|36129.7|21
1651498960000|2022-05-02 13:42:40|36151.5|36131.5|36149.9|36129.9|36151.9|36131.9|36148.4|36128.4|19
1651498970000|2022-05-02 13:42:50|36147.6|36127.6|36146.2|36126.2|36150.7|36130.7|36146.2|36126.2|24
1651498980000|2022-05-02 13:43:00|36146.9|36126.9|36143.2|36123.2|36146.9|36126.9|36142.7|36122.7|32
1651498990000|2022-05-02 13:43:10|36139.7|36119.7|36140.1|36120.1|36142.6|36122.6|36137.5|36117.5|34
1651499000000|2022-05-02 13:43:20|36139.5|36119.5|36140.3|36120.3|36141.3|36121.3|36139.2|36119.2|25
1651499010000|2022-05-02 13:43:30|36140.6|36120.6|36138.5|36118.5|36140.7|36120.7|36135.9|36115.9|27
1651499020000|2022-05-02 13:43:40|36157.1|36100|36136.7|36086.7|36158.4|36118.5|36126.5|36086.7|33
1651499030000|2022-05-02 13:43:50|36140.9|36082.6|36150.3|36093|36156.4|36117.1|36118.6|36079|32
1651499040000|2022-05-02 13:44:00|36149.4|36099.4|36152.9|36102.9|36161.6|36112.8|36132.3|36084.8|33
1651499050000|2022-05-02 13:44:10|36154.3|36104.3|36156.9|36099|36156.9|36120.8|36136.1|36092.4|37
1651499060000|2022-05-02 13:44:20|36151.3|36101.3|36138.5|36118.5|36157.3|36123.2|36133.6|36089.6|36
1651499070000|2022-05-02 13:44:30|36138.6|36118.6|36138.6|36088.6|36146.8|36119.6|36121|36085.1|37
1651499080000|2022-05-02 13:44:40|36137.6|36087.6|36141.9|36091.9|36143.2|36093.2|36136.6|36086.6|31
1651499090000|2022-05-02 13:44:50|36141.5|36091.5|36133.7|36113.7|36148|36113.7|36126.2|36086.2|28
1651499100000|2022-05-02 13:45:00|36149.1|36099.1|36153.4|36093.6|36157.9|36119.3|36129.8|36089.3|34
1651499110000|2022-05-02 13:45:10|36152.9|36102.9|36159.4|36139.4|36174.8|36142.9|36151.5|36092.9|32
1651499120000|2022-05-02 13:45:20|36160.5|36140.5|36153.4|36133.4|36161.5|36141.5|36147.7|36127.7|32
1651499130000|2022-05-02 13:45:30|36150.3|36130.3|36140|36120|36168.8|36131.8|36139.3|36111.1|33
1651499140000|2022-05-02 13:45:40|36140.2|36120.2|36138.4|36118.4|36143.4|36123.4|36137.4|36117.4|33
1651499150000|2022-05-02 13:45:50|36138.9|36118.9|36139.8|36119.8|36159.1|36123.9|36136.6|36098.5|36
1651499160000|2022-05-02 13:46:00|36142.3|36122.3|36156|36095.8|36157.8|36123.7|36137.8|36093.9|36
1651499170000|2022-05-02 13:46:10|36154.7|36098.5|36154.2|36104.2|36156.2|36104.5|36148.5|36093.3|31
1651499180000|2022-05-02 13:46:20|36153.4|36103.4|36151.1|36131.1|36163.7|36131.1|36142|36101.9|39
1651499190000|2022-05-02 13:46:30|36151.6|36131.6|36129.1|36109.1|36153|36133|36125.5|36105.5|32
1651499200000|2022-05-02 13:46:40|36129.6|36109.6|36128.5|36108.5|36142.8|36111.3|36125.8|36092.8|27
1651499210000|2022-05-02 13:46:50|36127.3|36107.3|36121.3|36101.3|36139.9|36108.4|36119.1|36083.7|24
1651499220000|2022-05-02 13:47:00|36117.3|36097.3|36112.6|36092.6|36117.3|36097.3|36112.6|36092.6|27
1651499230000|2022-05-02 13:47:10|36111.8|36091.8|36111.9|36091.9|36112.5|36092.5|36110.5|36090.5|30
1651499240000|2022-05-02 13:47:20|36110.5|36090.5|36121.2|36101.2|36121.8|36101.8|36110.1|36090.1|33
1651499250000|2022-05-02 13:47:30|36121.3|36101.3|36121.7|36101.7|36122.6|36102.6|36120.7|36100.7|24
1651499260000|2022-05-02 13:47:40|36121.6|36101.6|36123.3|36103.3|36125.9|36105.9|36121.6|36101.6|25
1651499270000|2022-05-02 13:47:50|36123.4|36103.4|36120.7|36100.7|36125.2|36105.2|36120.7|36100.7|20
1651499280000|2022-05-02 13:48:00|36120.9|36100.9|36121.8|36101.8|36121.8|36101.8|36119.1|36099.1|22
1651499290000|2022-05-02 13:48:10|36122.7|36102.7|36119.4|36099.4|36123.2|36103.2|36118.4|36098.4|26
1651499300000|2022-05-02 13:48:20|36122.3|36102.3|36120.3|36100.3|36123.2|36103.2|36119.8|36099.8|20
1651499310000|2022-05-02 13:48:30|36117.9|36097.9|36104.2|36084.2|36117.9|36097.9|36103.5|36083.5|35
1651499320000|2022-05-02 13:48:40|36104.5|36084.5|36104.6|36084.6|36108.3|36088.3|36103.3|36083.3|27
1651499330000|2022-05-02 13:48:50|36105.4|36085.4|36103.8|36083.8|36106.3|36086.3|36102.9|36082.9|28
1651499340000|2022-05-02 13:49:00|36104|36084|36107.8|36087.8|36111|36091|36104|36084|33
1651499350000|2022-05-02 13:49:10|36109|36089|36114.1|36094.1|36115.6|36095.6|36106.7|36086.7|32
1651499360000|2022-05-02 13:49:20|36112.9|36092.9|36108.6|36088.6|36113.3|36093.3|36107.6|36087.6|27
1651499370000|2022-05-02 13:49:30|36108.2|36088.2|36103.2|36083.2|36108.2|36088.2|36103.2|36083.2|28
1651499380000|2022-05-02 13:49:40|36105.7|36085.7|36103.9|36083.9|36106|36086|36101|36081|27
1651499390000|2022-05-02 13:49:50|36104|36084|36103.7|36083.7|36107.1|36087.1|36103.2|36083.2|26
1651499400000|2022-05-02 13:50:00|36104.3|36084.3|36106.9|36086.9|36109|36089|36103.5|36083.5|32
1651499410000|2022-05-02 13:50:10|36106.5|36086.5|36106.4|36086.4|36108|36088|36105.2|36085.2|27
1651499420000|2022-05-02 13:50:20|36106.5|36086.5|36101.4|36081.4|36106.6|36086.6|36099.5|36079.5|31
1651499430000|2022-05-02 13:50:30|36101.6|36081.6|36100.3|36080.3|36102|36082|36098.1|36078.1|29
1651499440000|2022-05-02 13:50:40|36098.6|36078.6|36101.3|36081.3|36102.5|36082.5|36098.6|36078.6|28
1651499450000|2022-05-02 13:50:50|36101.4|36081.4|36101|36081|36101.9|36081.9|36099.8|36079.8|30
1651499460000|2022-05-02 13:51:00|36101.1|36081.1|36100.9|36080.9|36102.7|36082.7|36100.1|36080.1|28
1651499470000|2022-05-02 13:51:10|36101.2|36081.2|36107.2|36087.2|36107.4|36087.4|36100.6|36080.6|30
1651499480000|2022-05-02 13:51:20|36108.8|36088.8|36106.1|36086.1|36111|36091|36105.4|36085.4|31
1651499490000|2022-05-02 13:51:30|36106|36086|36102.4|36082.4|36106.9|36086.9|36100|36080|35
1651499500000|2022-05-02 13:51:40|36102.2|36082.2|36103.2|36083.2|36104.5|36084.5|36099.8|36079.8|28
1651499510000|2022-05-02 13:51:50|36103.5|36083.5|36098.1|36078.1|36103.5|36083.5|36097.8|36077.8|34
1651499520000|2022-05-02 13:52:00|36098.4|36078.4|36102.5|36082.5|36102.5|36082.5|36097.3|36077.3|32
1651499530000|2022-05-02 13:52:10|36100.9|36080.9|36101.2|36081.2|36101.2|36081.2|36096.5|36076.5|32
1651499540000|2022-05-02 13:52:20|36101|36081|36108.3|36088.3|36108.7|36088.7|36099.3|36079.3|33
1651499550000|2022-05-02 13:52:30|36107.8|36087.8|36107.3|36087.3|36111.1|36091.1|36106.1|36086.1|33
1651499560000|2022-05-02 13:52:40|36108.6|36088.6|36107.2|36087.2|36112|36092|36107.2|36087.2|37
1651499570000|2022-05-02 13:52:50|36108.8|36088.8|36108.2|36088.2|36110.3|36090.3|36106|36086|31
1651499580000|2022-05-02 13:53:00|36109.5|36089.5|36101.1|36081.1|36110|36090|36101.1|36081.1|33
1651499590000|2022-05-02 13:53:10|36101.7|36081.7|36105.2|36085.2|36105.2|36085.2|36100.2|36080.2|36
1651499600000|2022-05-02 13:53:20|36104.8|36084.8|36104.8|36084.8|36108.6|36088.6|36103.2|36083.2|34
1651499610000|2022-05-02 13:53:30|36105.5|36085.5|36107.9|36087.9|36110.1|36090.1|36104.9|36084.9|31
1651499620000|2022-05-02 13:53:40|36109.5|36089.5|36107.2|36087.2|36112.8|36092.8|36106.6|36086.6|34
1651499630000|2022-05-02 13:53:50|36106.9|36086.9|36104|36084|36106.9|36086.9|36100.6|36080.6|37
1651499640000|2022-05-02 13:54:00|36104.2|36084.2|36107.4|36087.4|36108.2|36088.2|36101.6|36081.6|30
1651499650000|2022-05-02 13:54:10|36106.8|36086.8|36107.4|36087.4|36112.7|36092.7|36104.4|36084.4|30
1651499660000|2022-05-02 13:54:20|36108.2|36088.2|36111.4|36091.4|36111.7|36091.7|36107.3|36087.3|34
1651499670000|2022-05-02 13:54:30|36111.8|36091.8|36109.5|36089.5|36112.9|36092.9|36109.3|36089.3|25
1651499680000|2022-05-02 13:54:40|36110.3|36090.3|36109.8|36089.8|36113.2|36093.2|36105.1|36085.1|32
1651499690000|2022-05-02 13:54:50|36111.1|36091.1|36106.2|36086.2|36111.1|36091.1|36106.2|36086.2|31
1651499700000|2022-05-02 13:55:00|36107.9|36087.9|36111.6|36091.6|36114.8|36094.8|36106.8|36086.8|32
1651499710000|2022-05-02 13:55:10|36112.3|36092.3|36117.1|36097.1|36119|36099|36111|36091|33
1651499720000|2022-05-02 13:55:20|36118|36098|36111.5|36091.5|36124|36104|36110.5|36090.5|37
1651499730000|2022-05-02 13:55:30|36112.9|36092.9|36131|36111|36135.2|36115.2|36111.9|36091.9|34
1651499740000|2022-05-02 13:55:40|36131.6|36111.6|36132.4|36112.4|36134.4|36114.4|36130|36110|28
1651499750000|2022-05-02 13:55:50|36125.8|36105.8|36128.5|36108.5|36128.7|36108.7|36125.1|36105.1|37
1651499760000|2022-05-02 13:56:00|36129|36109|36126|36106|36131.1|36111.1|36125.9|36105.9|31
1651499770000|2022-05-02 13:56:10|36126.7|36106.7|36132.5|36112.5|36134.7|36114.7|36126.7|36106.7|28
1651499780000|2022-05-02 13:56:20|36131.2|36111.2|36130.3|36110.3|36133.9|36113.9|36129.2|36109.2|34
1651499790000|2022-05-02 13:56:30|36130.6|36110.6|36132.8|36112.8|36133.3|36113.3|36129.3|36109.3|32
1651499800000|2022-05-02 13:56:40|36133.1|36113.1|36127.7|36107.7|36136.2|36116.2|36127.6|36107.6|28
1651499810000|2022-05-02 13:56:50|36127.3|36107.3|36124.6|36104.6|36130.4|36110.4|36123.4|36103.4|30
1651499820000|2022-05-02 13:57:00|36125.4|36105.4|36125.8|36105.8|36125.8|36105.8|36121.4|36101.4|35
1651499830000|2022-05-02 13:57:10|36125.9|36105.9|36125.9|36105.9|36126.4|36106.4|36124.7|36104.7|22
1651499840000|2022-05-02 13:57:20|36126.2|36106.2|36127.6|36107.6|36129.6|36109.6|36124.5|36104.5|29
1651499850000|2022-05-02 13:57:30|36127.3|36107.3|36126.3|36106.3|36128|36108|36123.4|36103.4|22
1651499860000|2022-05-02 13:57:40|36125.9|36105.9|36128.5|36108.5|36129|36109|36124.3|36104.3|30
1651499870000|2022-05-02 13:57:50|36128.6|36108.6|36132.4|36112.4|36134|36114|36127.6|36107.6|29
1651499880000|2022-05-02 13:58:00|36132.7|36112.7|36132.7|36112.7|36133.8|36113.8|36131.2|36111.2|24
1651499890000|2022-05-02 13:58:10|36132.4|36112.4|36132.3|36112.3|36133.8|36113.8|36130.6|36110.6|24
1651499900000|2022-05-02 13:58:20|36131.1|36111.1|36131.7|36111.7|36153|36112.9|36129|36093|25
1651499910000|2022-05-02 13:58:30|36128.2|36108.2|36146.6|36096.6|36152.7|36112.1|36127.9|36095|30
1651499920000|2022-05-02 13:58:40|36132.6|36112.6|36132.5|36112.5|36136.7|36116.7|36131.3|36111.3|27
1651499930000|2022-05-02 13:58:50|36131.6|36111.6|36129.3|36109.3|36133|36113|36129.3|36109.3|19
1651499940000|2022-05-02 13:59:00|36130.1|36110.1|36132|36112|36132.4|36112.4|36130.1|36110.1|25
1651499950000|2022-05-02 13:59:10|36132.3|36112.3|36127.7|36107.7|36132.3|36112.3|36125.1|36105.1|31
1651499960000|2022-05-02 13:59:20|36128|36108|36129.1|36109.1|36129.4|36109.4|36125.2|36105.2|26
1651499970000|2022-05-02 13:59:30|36129.8|36109.8|36126.3|36106.3|36131.1|36111.1|36123.1|36103.1|36
1651499980000|2022-05-02 13:59:40|36126.2|36106.2|36151.3|36081.4|36152.2|36107.9|36124|36081|33
1651499990000|2022-05-02 13:59:50|36149.9|36084.3|36144.9|36094.9|36153.2|36095.6|36143.8|36082.4|32
1651500000000|2022-05-02 14:00:00|36146.7|36084.6|36123.4|36103.4|36146.7|36105.6|36115.9|36075.2|37
1651500010000|2022-05-02 14:00:10|36125.2|36105.2|36125.7|36105.7|36129.6|36109.6|36125.2|36105.2|40
1651500020000|2022-05-02 14:00:20|36126.9|36106.9|36117.8|36097.8|36126.9|36106.9|36115|36095|34
1651500030000|2022-05-02 14:00:30|36117.3|36097.3|36107.9|36087.9|36118.7|36098.7|36105.7|36085.7|39
1651500040000|2022-05-02 14:00:40|36105.6|36085.6|36099.7|36079.7|36117.8|36085.6|36095.9|36057.3|36
1651500050000|2022-05-02 14:00:50|36099.9|36079.9|36108.8|36058.8|36108.8|36083.6|36092.7|36058.8|36
1651500060000|2022-05-02 14:01:00|36096|36076|36100|36080|36110|36082.4|36092.2|36060|39
1651500070000|2022-05-02 14:01:10|36099.4|36079.4|36104.4|36084.4|36108.5|36088.5|36097.1|36077.1|30
1651500080000|2022-05-02 14:01:20|36107|36087|36112.3|36092.3|36115.1|36095.1|36107|36087|36
1651500090000|2022-05-02 14:01:30|36112.4|36092.4|36107.6|36087.6|36113.6|36093.6|36104.8|36084.8|34
1651500100000|2022-05-02 14:01:40|36107.4|36087.4|36110.7|36090.7|36112.1|36092.1|36105.9|36085.9|32
1651500110000|2022-05-02 14:01:50|36111.1|36091.1|36118.6|36098.6|36120.6|36100.6|36109.9|36089.9|35
1651500120000|2022-05-02 14:02:00|36118.5|36098.5|36123.4|36103.4|36125.9|36105.9|36118.5|36098.5|36
1651500130000|2022-05-02 14:02:10|36122.8|36102.8|36125.6|36105.6|36125.6|36105.6|36121.7|36101.7|29
1651500140000|2022-05-02 14:02:20|36125.9|36105.9|36114.1|36094.1|36125.9|36105.9|36113.1|36093.1|37
1651500150000|2022-05-02 14:02:30|36114.2|36094.2|36113.1|36093.1|36115.4|36095.4|36111.7|36091.7|32
1651500160000|2022-05-02 14:02:40|36114.5|36094.5|36118.5|36098.5|36118.5|36098.5|36113|36093|37
1651500170000|2022-05-02 14:02:50|36120.1|36100.1|36119.1|36099.1|36151.5|36101.9|36118.3|36077.6|34
1651500180000|2022-05-02 14:03:00|36118.8|36098.8|36133.9|36113.9|36134.2|36114.2|36118.8|36098.8|36
1651500190000|2022-05-02 14:03:10|36133|36113|36129.4|36109.4|36137.9|36117.9|36128.9|36108.9|37
1651500200000|2022-05-02 14:03:20|36129.1|36109.1|36128|36108|36133.7|36113.7|36124.9|36104.9|39
1651500210000|2022-05-02 14:03:30|36131.7|36111.7|36128.9|36108.9|36131.7|36111.7|36124.2|36104.2|36
1651500220000|2022-05-02 14:03:40|36127.5|36107.5|36132.6|36112.6|36132.8|36112.8|36127.5|36107.5|30
1651500230000|2022-05-02 14:03:50|36132.4|36112.4|36130.8|36110.8|36132.4|36112.4|36129.2|36109.2|33
1651500240000|2022-05-02 14:04:00|36129.4|36109.4|36126|36106|36131.8|36111.8|36126|36106|35
1651500250000|2022-05-02 14:04:10|36127.6|36107.6|36125.5|36105.5|36138.5|36118.5|36122.9|36102.9|35
1651500260000|2022-05-02 14:04:20|36125.3|36105.3|36128.4|36108.4|36128.6|36108.6|36124.6|36104.6|32
1651500270000|2022-05-02 14:04:30|36128.6|36108.6|36124|36104|36128.6|36108.6|36120.9|36100.9|29
1651500280000|2022-05-02 14:04:40|36122.2|36102.2|36120.4|36100.4|36122.6|36102.6|36120.1|36100.1|32
1651500290000|2022-05-02 14:04:50|36120|36100|36123.2|36103.2|36124.4|36104.4|36119|36099|33
1651500300000|2022-05-02 14:05:00|36122.3|36102.3|36124.8|36104.8|36126.3|36106.3|36122.3|36102.3|28
1651500310000|2022-05-02 14:05:10|36125.2|36105.2|36133.5|36113.5|36134|36114|36125.2|36105.2|26
1651500320000|2022-05-02 14:05:20|36133.8|36113.8|36139.7|36119.7|36139.7|36119.7|36132.6|36112.6|22
1651500330000|2022-05-02 14:05:30|36140.1|36120.1|36143.5|36123.5|36144.4|36124.4|36138.8|36118.8|28
1651500340000|2022-05-02 14:05:40|36144.2|36124.2|36141.7|36121.7|36145.5|36125.5|36140.2|36120.2|28
1651500350000|2022-05-02 14:05:50|36141.4|36121.4|36144.8|36124.8|36145.2|36125.2|36140.6|36120.6|28
1651500360000|2022-05-02 14:06:00|36145.3|36125.3|36147.6|36127.6|36149.9|36129.9|36142.6|36122.6|29
1651500370000|2022-05-02 14:06:10|36149.3|36129.3|36151.7|36131.7|36153|36133|36147.3|36127.3|34
1651500380000|2022-05-02 14:06:20|36152|36132|36153.7|36133.7|36153.7|36133.7|36150.2|36130.2|28
1651500390000|2022-05-02 14:06:30|36154|36134|36151.3|36131.3|36154|36134|36150.6|36130.6|23
1651500400000|2022-05-02 14:06:40|36150.7|36130.7|36175.4|36155.4|36211.2|36170.4|36150.3|36130.3|34
1651500410000|2022-05-02 14:06:50|36216.1|36141.1|36188|36168|36221.9|36170.8|36188|36141.1|38
1651500420000|2022-05-02 14:07:00|36193.7|36173.7|36208.2|36188.2|36219.4|36188.2|36193.7|36169.1|33
1651500430000|2022-05-02 14:07:10|36209.4|36189.4|36226.8|36176.8|36233.6|36194|36201.9|36169.9|37
1651500440000|2022-05-02 14:07:20|36233.2|36175.2|36224.3|36168|36234.8|36178|36218.8|36167.2|34
1651500450000|2022-05-02 14:07:30|36226.6|36168.4|36200.5|36180.5|36226.6|36187.5|36195.6|36166.1|37
1651500460000|2022-05-02 14:07:40|36201.7|36181.7|36212.9|36192.9|36228.3|36199|36201.7|36169.2|35
1651500470000|2022-05-02 14:07:50|36212|36192|36212|36192|36222.8|36202.8|36209.6|36189.6|32
1651500480000|2022-05-02 14:08:00|36211.7|36191.7|36210|36190|36221.7|36201.7|36210|36190|35
1651500490000|2022-05-02 14:08:10|36209.7|36189.7|36216.1|36196.1|36220.1|36200.1|36209.4|36189.4|38
1651500500000|2022-05-02 14:08:20|36216.7|36196.7|36210.6|36190.6|36222.6|36202.6|36207.7|36187.7|31
1651500510000|2022-05-02 14:08:30|36208.7|36188.7|36208.6|36188.6|36216|36196|36207|36187|35
1651500520000|2022-05-02 14:08:40|36209.7|36189.7|36218.8|36198.8|36226.8|36206.8|36207.6|36187.6|29
1651500530000|2022-05-02 14:08:50|36218.6|36198.6|36222.9|36202.9|36222.9|36202.9|36217.8|36197.8|24
1651500540000|2022-05-02 14:09:00|36223.1|36203.1|36223|36203|36227.7|36207.7|36222.6|36202.6|36
1651500550000|2022-05-02 14:09:10|36222.9|36202.9|36226.5|36206.5|36228.6|36208.6|36217.6|36197.6|32
1651500560000|2022-05-02 14:09:20|36228.2|36208.2|36225.6|36205.6|36228.2|36208.2|36222.1|36202.1|30
1651500570000|2022-05-02 14:09:30|36224.6|36204.6|36226.6|36206.6|36234.3|36214.3|36220|36200|38
1651500580000|2022-05-02 14:09:40|36224.8|36204.8|36215.2|36195.2|36224.8|36204.8|36213.8|36193.8|34
1651500590000|2022-05-02 14:09:50|36214.9|36194.9|36219|36199|36224.4|36204.4|36211.3|36191.3|36
1651500600000|2022-05-02 14:10:00|36219.2|36199.2|36219.4|36199.4|36226|36206|36218.8|36198.8|31
1651500610000|2022-05-02 14:10:10|36219.8|36199.8|36218.1|36198.1|36226.3|36206.3|36216.3|36196.3|34
1651500620000|2022-05-02 14:10:20|36217.2|36197.2|36218.8|36198.8|36224.8|36204.8|36215.8|36195.8|35
1651500630000|2022-05-02 14:10:30|36219.3|36199.3|36220.6|36200.6|36223|36203|36216.3|36196.3|30
1651500640000|2022-05-02 14:10:40|36220.5|36200.5|36220.8|36200.8|36223.3|36203.3|36219.5|36199.5|27
1651500650000|2022-05-02 14:10:50|36223.9|36203.9|36221.6|36201.6|36224.6|36204.6|36221.1|36201.1|26
1651500660000|2022-05-02 14:11:00|36221.5|36201.5|36221|36201|36225.2|36205.2|36220.3|36200.3|24
1651500670000|2022-05-02 14:11:10|36220.5|36200.5|36212.8|36192.8|36220.8|36200.8|36211.6|36191.6|26
1651500680000|2022-05-02 14:11:20|36213.5|36193.5|36209|36189|36213.5|36193.5|36208.2|36188.2|32
1651500690000|2022-05-02 14:11:30|36209.6|36189.6|36214|36194|36214|36194|36209.1|36189.1|22
1651500700000|2022-05-02 14:11:40|36213.9|36193.9|36217.8|36197.8|36221.2|36201.2|36211.2|36191.2|35
1651500710000|2022-05-02 14:11:50|36216.8|36196.8|36211.3|36191.3|36217.8|36197.8|36210.3|36190.3|40
1651500720000|2022-05-02 14:12:00|36212.4|36192.4|36207.4|36187.4|36212.5|36192.5|36205.6|36185.6|33
1651500730000|2022-05-02 14:12:10|36207.7|36187.7|36208.4|36188.4|36209.1|36189.1|36205.8|36185.8|36
1651500740000|2022-05-02 14:12:20|36208.2|36188.2|36213.8|36193.8|36215.6|36195.6|36206.4|36186.4|31
1651500750000|2022-05-02 14:12:30|36214|36194|36211.1|36191.1|36216.2|36196.2|36209.9|36189.9|33
1651500760000|2022-05-02 14:12:40|36209.6|36189.6|36206.4|36186.4|36210.9|36190.9|36204.7|36184.7|34
1651500770000|2022-05-02 14:12:50|36206.7|36186.7|36204.2|36184.2|36206.7|36186.7|36199.7|36179.7|34
1651500780000|2022-05-02 14:13:00|36204.1|36184.1|36201.8|36181.8|36204.2|36184.2|36199.9|36179.9|29
1651500790000|2022-05-02 14:13:10|36201.7|36181.7|36201.8|36181.8|36202.8|36182.8|36200.4|36180.4|26
1651500800000|2022-05-02 14:13:20|36199.8|36179.8|36199.5|36179.5|36202.7|36182.7|36198.3|36178.3|34
1651500810000|2022-05-02 14:13:30|36200.1|36180.1|36200.4|36180.4|36201.1|36181.1|36198.4|36178.4|34
1651500820000|2022-05-02 14:13:40|36200.2|36180.2|36199.3|36179.3|36202.5|36182.5|36199.3|36179.3|24
1651500830000|2022-05-02 14:13:50|36200.3|36180.3|36199.7|36179.7|36200.3|36180.3|36198.5|36178.5|22
1651500840000|2022-05-02 14:14:00|36199.8|36179.8|36199|36179|36199.8|36179.8|36196|36176|31
1651500850000|2022-05-02 14:14:10|36200.2|36180.2|36199.9|36179.9|36201.5|36181.5|36198.7|36178.7|32
1651500860000|2022-05-02 14:14:20|36199.6|36179.6|36197.7|36177.7|36201|36181|36197.4|36177.4|26
1651500870000|2022-05-02 14:14:30|36198|36178|36198.8|36178.8|36199.4|36179.4|36196.7|36176.7|24
1651500880000|2022-05-02 14:14:40|36198.7|36178.7|36198.9|36178.9|36200.1|36180.1|36196.7|36176.7|30
1651500890000|2022-05-02 14:14:50|36200.9|36180.9|36195.9|36175.9|36200.9|36180.9|36193.7|36173.7|24
1651500900000|2022-05-02 14:15:00|36195.6|36175.6|36204.1|36184.1|36204.9|36184.9|36195.6|36175.6|32
1651500910000|2022-05-02 14:15:10|36204.7|36184.7|36207.9|36187.9|36211|36191|36204|36184|28
1651500920000|2022-05-02 14:15:20|36208|36188|36208.3|36188.3|36209.4|36189.4|36205.8|36185.8|27
1651500930000|2022-05-02 14:15:30|36206.1|36186.1|36200.8|36180.8|36207.9|36187.9|36199.1|36179.1|28
1651500940000|2022-05-02 14:15:40|36199.7|36179.7|36199|36179|36202|36182|36199|36179|29
1651500950000|2022-05-02 14:15:50|36199.2|36179.2|36210.5|36136.7|36213|36180|36196.8|36132.4|31
1651500960000|2022-05-02 14:16:00|36204.1|36144.1|36200.5|36150.5|36207.7|36150.5|36197|36138|29
1651500970000|2022-05-02 14:16:10|36199.8|36149.8|36190.2|36131.6|36204|36150.2|36184.4|36129.8|25
1651500980000|2022-05-02 14:16:20|36187.5|36137.5|36192.8|36136.4|36200.3|36140.6|36187.2|36125.1|32
1651500990000|2022-05-02 14:16:30|36189.1|36139.1|36193.8|36143.8|36194.4|36144|36188|36134.7|25
1651501000000|2022-05-02 14:16:40|36194.2|36144.2|36189.9|36139.9|36194.2|36144.2|36187.8|36137.8|29
1651501010000|2022-05-02 14:16:50|36189.8|36139.8|36192|36142|36197.4|36145.1|36189.8|36134.3|27
1651501020000|2022-05-02 14:17:00|36192.3|36142.3|36194.1|36144.1|36194.9|36144.9|36189.1|36139.1|28
1651501030000|2022-05-02 14:17:10|36194.2|36144.2|36192.5|36142.5|36194.4|36144.4|36188.7|36135.4|28
1651501040000|2022-05-02 14:17:20|36191.8|36141.8|36187.3|36137.3|36192.3|36142.3|36187.3|36137.3|24
1651501050000|2022-05-02 14:17:30|36188|36138|36184.4|36134.4|36188.4|36138.4|36182.4|36132.4|27
1651501060000|2022-05-02 14:17:40|36185|36135|36189.3|36132.7|36192.7|36139.7|36184.1|36132.7|28
1651501070000|2022-05-02 14:17:50|36190.2|36133.9|36186.7|36136.7|36191.6|36137.7|36186.2|36132.8|28
1651501080000|2022-05-02 14:18:00|36188.7|36132.5|36185.7|36135.7|36188.7|36137.9|36183.9|36132.3|30
1651501090000|2022-05-02 14:18:10|36185.4|36135.4|36184.2|36134.2|36186|36136|36183.2|36133.2|32
1651501100000|2022-05-02 14:18:20|36184.7|36134.7|36182.9|36132.9|36184.7|36134.7|36182.2|36132.2|21
1651501110000|2022-05-02 14:18:30|36182.4|36132.4|36177.4|36127.4|36182.4|36132.4|36175.5|36125.5|33
1651501120000|2022-05-02 14:18:40|36178.3|36128.3|36178.3|36128.3|36178.8|36128.8|36177|36127|21
1651501130000|2022-05-02 14:18:50|36178.8|36128.8|36186.3|36129.1|36188.7|36130.4|36178.8|36118|29
1651501140000|2022-05-02 14:19:00|36185.7|36128.9|36174.3|36124.3|36185.7|36128.9|36174.3|36120.3|26
1651501150000|2022-05-02 14:19:10|36175|36125|36174.7|36124.7|36176.8|36126.8|36173.8|36123.8|23
1651501160000|2022-05-02 14:19:20|36174.8|36124.8|36178.3|36121.9|36179|36149.6|36162.4|36121.9|23
1651501170000|2022-05-02 14:19:30|36177.6|36120.9|36180.9|36130.9|36182.1|36131.6|36176|36120.9|26
1651501180000|2022-05-02 14:19:40|36180.7|36130.7|36180.8|36130.8|36181.8|36131.8|36179.6|36129.6|17
1651501190000|2022-05-02 14:19:50|36181.2|36131.2|36178.6|36122.4|36182.5|36131.2|36174.4|36118.1|30
1651501200000|2022-05-02 14:20:00|36184.5|36123.6|36175.3|36125.3|36188|36127.6|36173.7|36116.8|35
1651501210000|2022-05-02 14:20:10|36175.4|36125.4|36182.6|36125.8|36187.2|36132.2|36175.1|36123.6|33
1651501220000|2022-05-02 14:20:20|36179.7|36129.7|36187.6|36127.8|36191.2|36134.7|36179.7|36122.8|30
1651501230000|2022-05-02 14:20:30|36187.4|36127|36187.8|36127|36189.3|36134|36184|36125.6|28
1651501240000|2022-05-02 14:20:40|36187.4|36127.2|36158.3|36138.3|36188.5|36138.7|36157|36116.8|29
1651501250000|2022-05-02 14:20:50|36158.2|36138.2|36167.7|36117.7|36171.5|36139.2|36156.4|36110.6|33
1651501260000|2022-05-02 14:21:00|36169.3|36119.3|36172.3|36115.2|36173.7|36121.1|36168.9|36115.2|28
1651501270000|2022-05-02 14:21:10|36167.7|36117.7|36168.2|36110.1|36169.6|36117.7|36163.4|36110.1|32
1651501280000|2022-05-02 14:21:20|36167.3|36109.9|36165.8|36098.3|36169.7|36123.4|36143.4|36097.3|29
1651501290000|2022-05-02 14:21:30|36156.5|36106.5|36157.4|36097.3|36162.1|36118.2|36138.2|36087|28
1651501300000|2022-05-02 14:21:40|36153.2|36103.2|36151.3|36094.6|36157.6|36103.2|36148.2|36094.4|31
1651501310000|2022-05-02 14:21:50|36152.1|36093.4|36149|36099|36153.1|36100|36149|36093.2|30
1651501320000|2022-05-02 14:22:00|36149.2|36099.2|36133.1|36113.1|36149.2|36114.7|36133.1|36098.2|23
1651501330000|2022-05-02 14:22:10|36133.2|36113.2|36136.1|36116.1|36136.1|36116.1|36133.2|36113.2|27
1651501340000|2022-05-02 14:22:20|36136|36116|36148.5|36098.5|36160|36116.8|36133.1|36098.5|21
1651501350000|2022-05-02 14:22:30|36151.7|36101.7|36137.8|36117.8|36158.2|36120.9|36137.4|36101.4|35
1651501360000|2022-05-02 14:22:40|36137.4|36117.4|36149.5|36099.5|36155.4|36117.5|36137.1|36095.7|22
1651501370000|2022-05-02 14:22:50|36149.3|36099.3|36149.2|36099.2|36153.2|36101.3|36149.2|36096.2|26
1651501380000|2022-05-02 14:23:00|36152.8|36095|36149.4|36099.4|36153.1|36099.9|36147.7|36095|21
1651501390000|2022-05-02 14:23:10|36148.9|36098.9|36133.1|36113.1|36148.9|36114.4|36133.1|36097.9|26
1651501400000|2022-05-02 14:23:20|36133.4|36113.4|36133.1|36113.1|36136.6|36116.6|36131.7|36111.7|21
1651501410000|2022-05-02 14:23:30|36133|36113|36134.6|36114.6|36135.6|36115.6|36132.2|36112.2|31
1651501420000|2022-05-02 14:23:40|36134.7|36114.7|36131.6|36111.6|36134.8|36114.8|36131.4|36111.4|23
1651501430000|2022-05-02 14:23:50|36131.1|36111.1|36130.8|36110.8|36132.5|36112.5|36128.7|36108.7|29
1651501440000|2022-05-02 14:24:00|36151.3|36093.7|36151.6|36091.2|36153.1|36096.7|36145.2|36090.9|31
1651501450000|2022-05-02 14:24:10|36152.1|36090.5|36147.7|36097.7|36152.1|36099.8|36146|36090.5|23
1651501460000|2022-05-02 14:24:20|36148|36098|36151|36093.1|36151|36110.3|36128|36093.1|23
1651501470000|2022-05-02 14:24:30|36150.3|36093.7|36131.8|36111.8|36151.3|36111.8|36129.7|36093.7|30
1651501480000|2022-05-02 14:24:40|36132.2|36112.2|36129.6|36109.6|36132.8|36112.8|36128.9|36108.9|21
1651501490000|2022-05-02 14:24:50|36131.1|36111.1|36132.3|36112.3|36132.3|36112.3|36129|36109|19
1651501500000|2022-05-02 14:25:00|36129.6|36109.6|36149.1|36099.1|36156.4|36112.2|36128.3|36091.7|33
1651501510000|2022-05-02 14:25:10|36150.1|36100.1|36130.2|36110.2|36155.8|36110.8|36128.5|36094.5|29
1651501520000|2022-05-02 14:25:20|36129.7|36109.7|36130|36110|36133.5|36113.5|36128.4|36108.4|26
1651501530000|2022-05-02 14:25:30|36129.9|36109.9|36134.2|36114.2|36134.6|36114.6|36129.9|36109.9|18
1651501540000|2022-05-02 14:25:40|36134|36114|36132.9|36112.9|36134|36114|36131.7|36111.7|22
1651501550000|2022-05-02 14:25:50|36132.2|36112.2|36133.5|36113.5|36133.5|36113.5|36131.6|36111.6|21
1651501560000|2022-05-02 14:26:00|36136.5|36116.5|36132.3|36112.3|36136.5|36116.5|36132.3|36112.3|24
1651501570000|2022-05-02 14:26:10|36132.7|36112.7|36134.1|36114.1|36135.5|36115.5|36130.2|36110.2|22
1651501580000|2022-05-02 14:26:20|36134.6|36114.6|36131.1|36111.1|36134.7|36114.7|36131.1|36111.1|21
1651501590000|2022-05-02 14:26:30|36130.9|36110.9|36129.8|36109.8|36132.5|36112.5|36129.3|36109.3|22
1651501600000|2022-05-02 14:26:40|36130.9|36110.9|36130|36110|36131.8|36111.8|36129.7|36109.7|24
1651501610000|2022-05-02 14:26:50|36129.9|36109.9|36126.5|36106.5|36130|36110|36125.3|36105.3|22
1651501620000|2022-05-02 14:27:00|36126.8|36106.8|36126.3|36106.3|36128|36108|36125.7|36105.7|26
1651501630000|2022-05-02 14:27:10|36126|36106|36126.1|36106.1|36127.2|36107.2|36123.9|36103.9|28
1651501640000|2022-05-02 14:27:20|36126.2|36106.2|36126.2|36106.2|36129.8|36109.8|36125.7|36105.7|25
1651501650000|2022-05-02 14:27:30|36126.6|36106.6|36131.2|36111.2|36131.2|36111.2|36126.6|36106.6|31
1651501660000|2022-05-02 14:27:40|36128.4|36108.4|36126.7|36106.7|36128.6|36108.6|36124.6|36104.6|26
1651501670000|2022-05-02 14:27:50|36127|36107|36123.3|36103.3|36128.8|36108.8|36123.3|36103.3|31
1651501680000|2022-05-02 14:28:00|36123|36103|36121|36101|36123|36103|36120.5|36100.5|29
1651501690000|2022-05-02 14:28:10|36121.3|36101.3|36124.8|36104.8|36125.4|36105.4|36121.3|36101.3|19
1651501700000|2022-05-02 14:28:20|36125.3|36105.3|36125.5|36105.5|36126.4|36106.4|36124|36104|26
1651501710000|2022-05-02 14:28:30|36125.2|36105.2|36117.6|36097.6|36125.4|36105.4|36117|36097|27
1651501720000|2022-05-02 14:28:40|36117.2|36097.2|36116.9|36096.9|36118.3|36098.3|36114.4|36094.4|27
1651501730000|2022-05-02 14:28:50|36117.9|36097.9|36120|36100|36120.1|36100.1|36117.6|36097.6|21
1651501740000|2022-05-02 14:29:00|36120.2|36100.2|36121.9|36101.9|36122.1|36102.1|36118.9|36098.9|26
1651501750000|2022-05-02 14:29:10|36122|36102|36119.7|36099.7|36122|36102|36116.3|36096.3|27
1651501760000|2022-05-02 14:29:20|36120.1|36100.1|36118.4|36098.4|36120.5|36100.5|36118|36098|22
1651501770000|2022-05-02 14:29:30|36118|36098|36118.2|36098.2|36120.8|36100.8|36118|36098|20
1651501780000|2022-05-02 14:29:40|36117.9|36097.9|36117.4|36097.4|36119.7|36099.7|36117.4|36097.4|20
1651501790000|2022-05-02 14:29:50|36117.5|36097.5|36120|36100|36120.9|36100.9|36116.9|36096.9|26
1651501800000|2022-05-02 14:30:00|36119.1|36099.1|36120.9|36100.9|36120.9|36100.9|36118.3|36098.3|23
1651501810000|2022-05-02 14:30:10|36123.7|36103.7|36121.1|36101.1|36123.7|36103.7|36119.9|36099.9|29
1651501820000|2022-05-02 14:30:20|36121.4|36101.4|36119.9|36099.9|36122.3|36102.3|36119.5|36099.5|28
1651501830000|2022-05-02 14:30:30|36119.7|36099.7|36119.7|36099.7|36122|36102|36119.4|36099.4|23
1651501840000|2022-05-02 14:30:40|36119.5|36099.5|36118.3|36098.3|36139.1|36099.5|36116.3|36081.2|27
1651501850000|2022-05-02 14:30:50|36118.9|36098.9|36117.4|36097.4|36118.9|36098.9|36116.8|36096.8|26
1651501860000|2022-05-02 14:31:00|36117|36097|36114.2|36094.2|36117|36097|36114.2|36094.2|17
1651501870000|2022-05-02 14:31:10|36113.8|36093.8|36100.9|36080.9|36124|36095.1|36095|36054.8|34
1651501880000|2022-05-02 14:31:20|36115.9|36065.9|36098.7|36078.7|36115.9|36080.4|36097.2|36063.5|31
1651501890000|2022-05-02 14:31:30|36098.4|36078.4|36096.2|36076.2|36098.6|36078.6|36096.2|36076.2|26
1651501900000|2022-05-02 14:31:40|36095.5|36075.5|36101.6|36081.6|36117.9|36081.8|36095.3|36057.3|31
1651501910000|2022-05-02 14:31:50|36101.5|36081.5|36103.8|36083.8|36121.8|36084.8|36101.4|36062.4|29
1651501920000|2022-05-02 14:32:00|36103.4|36083.4|36099.2|36079.2|36105|36085|36098.4|36078.4|31
1651501930000|2022-05-02 14:32:10|36099|36079|36103.4|36083.4|36103.4|36083.4|36097.1|36077.1|22
1651501940000|2022-05-02 14:32:20|36103.1|36083.1|36117.2|36067.2|36124|36084.7|36100.8|36061.6|30
1651501950000|2022-05-02 14:32:30|36101.1|36081.1|36111.5|36061.5|36114.2|36081.1|36094|36057.2|33
1651501960000|2022-05-02 14:32:40|36115.1|36058.4|36114|36064|36130.5|36077.8|36095.1|36049.3|32
1651501970000|2022-05-02 14:32:50|36114.4|36064.4|36092.1|36042.1|36123.2|36071.9|36074.3|36028.8|36
1651501980000|2022-05-02 14:33:00|36075|36055|36093.8|36043.8|36102.2|36060.3|36074.1|36036.4|37
1651501990000|2022-05-02 14:33:10|36093.5|36043.5|36089.6|36069.6|36119.4|36071.9|36084.1|36042.9|34
1651502000000|2022-05-02 14:33:20|36089.9|36069.9|36094.7|36074.7|36095.4|36075.4|36089.9|36069.9|28
1651502010000|2022-05-02 14:33:30|36094.5|36074.5|36108.4|36058.4|36119.9|36078.9|36093.6|36056.1|28
1651502020000|2022-05-02 14:33:40|36109.8|36059.8|36114.8|36055.2|36119|36064|36108.2|36054.8|31
1651502030000|2022-05-02 14:33:50|36114.5|36056|36118.5|36058.9|36119.7|36062.9|36109.1|36054.7|34
1651502040000|2022-05-02 14:34:00|36119.4|36058.8|36097.5|36077.5|36119.9|36078.4|36095.3|36058.5|30
1651502050000|2022-05-02 14:34:10|36096.3|36076.3|36096.4|36076.4|36097.8|36077.8|36092.8|36072.8|29
1651502060000|2022-05-02 14:34:20|36096.2|36076.2|36098.7|36078.7|36099.1|36079.1|36095.8|36075.8|21
1651502070000|2022-05-02 14:34:30|36098.8|36078.8|36098.8|36078.8|36098.8|36078.8|36097.5|36077.5|18
1651502080000|2022-05-02 14:34:40|36098.6|36078.6|36097.8|36077.8|36098.7|36078.7|36096.9|36076.9|18
1651502090000|2022-05-02 14:34:50|36098|36078|36120.7|36059|36127.6|36078.7|36097.5|36049.5|38
1651502100000|2022-05-02 14:35:00|36122|36057.8|36114.6|36064.6|36127.6|36066.1|36114.6|36052.1|26
1651502110000|2022-05-02 14:35:10|36114.4|36064.4|36110.6|36060.6|36119.1|36074.7|36093.7|36048.3|32
1651502120000|2022-05-02 14:35:20|36110.1|36060.1|36110.2|36060.2|36116|36061.8|36110.1|36053.6|27
1651502130000|2022-05-02 14:35:30|36110.9|36060.9|36115.9|36065.9|36116.4|36066.4|36110.8|36060.8|22
1651502140000|2022-05-02 14:35:40|36115.5|36065.5|36120.5|36062.3|36121.5|36067.5|36114.9|36060.9|29
1651502150000|2022-05-02 14:35:50|36120|36062.5|36120.1|36070.1|36123.7|36070.1|36116.1|36062.5|25
1651502160000|2022-05-02 14:36:00|36119.7|36069.7|36119.6|36069.6|36123.4|36070.4|36117.8|36065.5|24
1651502170000|2022-05-02 14:36:10|36119.7|36069.7|36121.3|36056.6|36128|36089.1|36098.8|36054.2|29
1651502180000|2022-05-02 14:36:20|36123.6|36047.9|36113.9|36063.9|36123.6|36078.5|36097.1|36047.9|27
1651502190000|2022-05-02 14:36:30|36117.4|36060.1|36128|36108|36140.2|36108.4|36101.4|36057.6|30
1651502200000|2022-05-02 14:36:40|36127.9|36107.9|36131.2|36111.2|36132|36112|36125.9|36105.9|22
1651502210000|2022-05-02 14:36:50|36130.8|36110.8|36145.6|36095.6|36153|36112|36130|36088.1|23
1651502220000|2022-05-02 14:37:00|36145.8|36095.8|36148.1|36098.1|36150.4|36100.1|36145.8|36090.2|26
1651502230000|2022-05-02 14:37:10|36149.6|36099.6|36153.3|36086|36154.6|36099.6|36145.7|36084.2|23
1651502240000|2022-05-02 14:37:20|36153.2|36085.4|36151.5|36093.7|36154.1|36101.2|36150.8|36085.4|21
1651502250000|2022-05-02 14:37:30|36152|36093.8|36151.4|36101.4|36163.4|36101.4|36150.5|36083.3|26
1651502260000|2022-05-02 14:37:40|36150.3|36100.3|36152.4|36102.4|36152.4|36102.4|36150|36100|22
1651502270000|2022-05-02 14:37:50|36152.3|36102.3|36171.5|36090.9|36172.1|36124.4|36143.2|36090.2|24
1651502280000|2022-05-02 14:38:00|36172|36090.2|36163.9|36103.4|36174|36111.9|36159.6|36086.6|27
1651502290000|2022-05-02 14:38:10|36162.8|36104.3|36169.9|36098.1|36172|36104.7|36160.4|36098.1|30
1651502300000|2022-05-02 14:38:20|36171.1|36097.5|36167.1|36100.8|36171.8|36108.7|36156.4|36097.5|27
1651502310000|2022-05-02 14:38:30|36166.9|36105.1|36161.7|36111.7|36168.3|36130.2|36146.4|36103.3|26
1651502320000|2022-05-02 14:38:40|36163.5|36113.5|36145.7|36125.7|36169.1|36128.7|36144.8|36110.2|26
1651502330000|2022-05-02 14:38:50|36145.5|36125.5|36163.9|36113.9|36176.4|36134.5|36144.7|36102.7|31
1651502340000|2022-05-02 14:39:00|36165.8|36115.8|36163.9|36113.9|36173.9|36133.9|36153.2|36107.9|25
1651502350000|2022-05-02 14:39:10|36163.2|36113.2|36158.7|36138.7|36173.4|36138.7|36151.9|36109.6|21
1651502360000|2022-05-02 14:39:20|36157.8|36137.8|36159|36139|36159.4|36139.4|36156.3|36136.3|27
1651502370000|2022-05-02 14:39:30|36161|36141|36158.4|36138.4|36161.6|36141.6|36158.4|36138.4|26
1651502380000|2022-05-02 14:39:40|36158.3|36138.3|36158.9|36138.9|36159.9|36139.9|36158|36138|25
1651502390000|2022-05-02 14:39:50|36158.8|36138.8|36157.8|36137.8|36159.1|36139.1|36155.6|36135.6|24
1651502400000|2022-05-02 14:40:00|36155.7|36135.7|36153.7|36133.7|36156.1|36136.1|36151.1|36131.1|31
1651502410000|2022-05-02 14:40:10|36154.3|36134.3|36149.6|36129.6|36154.5|36134.5|36148.5|36128.5|27
1651502420000|2022-05-02 14:40:20|36145.9|36125.9|36158.3|36138.3|36158.3|36138.3|36145.9|36125.9|36
1651502430000|2022-05-02 14:40:30|36155.8|36135.8|36162|36142|36164.2|36144.2|36155.8|36135.8|32
1651502440000|2022-05-02 14:40:40|36161.5|36141.5|36157.3|36137.3|36161.5|36141.5|36156|36136|33
1651502450000|2022-05-02 14:40:50|36157.6|36137.6|36161.1|36141.1|36161.8|36141.8|36155.8|36135.8|30
1651502460000|2022-05-02 14:41:00|36160.9|36140.9|36159.1|36139.1|36161.3|36141.3|36157.7|36137.7|35
1651502470000|2022-05-02 14:41:10|36159|36139|36159.4|36139.4|36159.4|36139.4|36156.8|36136.8|23
1651502480000|2022-05-02 14:41:20|36159.1|36139.1|36159.5|36139.5|36160.7|36140.7|36158.8|36138.8|22
1651502490000|2022-05-02 14:41:30|36159|36139|36163.8|36143.8|36165.3|36145.3|36159|36139|24
1651502500000|2022-05-02 14:41:40|36165.5|36145.5|36165.6|36145.6|36188.6|36149.3|36162.9|36127.8|30
1651502510000|2022-05-02 14:41:50|36164|36144|36162.6|36142.6|36168.9|36148.9|36162.6|36142.6|26
1651502520000|2022-05-02 14:42:00|36162.7|36142.7|36161.1|36141.1|36166.8|36146.8|36160.1|36140.1|23
1651502530000|2022-05-02 14:42:10|36160.9|36140.9|36155.6|36135.6|36186|36147.7|36153|36129.7|34
1651502540000|2022-05-02 14:42:20|36156.8|36136.8|36150.9|36130.9|36174.6|36139.3|36150.3|36113.4|26
1651502550000|2022-05-02 14:42:30|36152.4|36132.4|36143|36123|36167.7|36133.3|36143|36087.1|31
1651502560000|2022-05-02 14:42:40|36146.8|36126.8|36164.9|36104.3|36178.3|36136.5|36137.7|36096.8|31
1651502570000|2022-05-02 14:42:50|36169.4|36105.1|36166|36100.9|36171.6|36123.3|36142.6|36100.6|31
1651502580000|2022-05-02 14:43:00|36162.4|36105|36135.4|36115.4|36166.7|36120.5|36134.9|36100.3|29
1651502590000|2022-05-02 14:43:10|36136.6|36116.6|36155.9|36094.9|36155.9|36117.5|36134.9|36094.9|21
1651502600000|2022-05-02 14:43:20|36154.2|36094.5|36176.1|36115.3|36178.9|36132.5|36135.3|36094.5|30
1651502610000|2022-05-02 14:43:30|36171.4|36121.4|36177.5|36114.6|36177.5|36124.6|36140.9|36099.7|32
1651502620000|2022-05-02 14:43:40|36182.2|36114.5|36156.9|36106.9|36182.8|36121.1|36156.9|36104.5|29
1651502630000|2022-05-02 14:43:50|36158.1|36108.1|36169.1|36149.1|36209|36149.1|36147.7|36092.6|28
1651502640000|2022-05-02 14:44:00|36168.4|36148.4|36163.3|36143.3|36178.6|36158.6|36163.3|36143.3|34
1651502650000|2022-05-02 14:44:10|36163.7|36143.7|36165|36145|36166|36146|36163.5|36143.5|22
1651502660000|2022-05-02 14:44:20|36164.8|36144.8|36167.8|36147.8|36169.1|36149.1|36164.6|36144.6|26
1651502670000|2022-05-02 14:44:30|36168.2|36148.2|36168.5|36148.5|36168.9|36148.9|36168.1|36148.1|21
1651502680000|2022-05-02 14:44:40|36168.6|36148.6|36167.6|36147.6|36168.6|36148.6|36167|36147|16
1651502690000|2022-05-02 14:44:50|36167.4|36147.4|36185.2|36135.2|36200.9|36151|36167.4|36129.4|18
1651502700000|2022-05-02 14:45:00|36185.3|36135.3|36185.5|36135.5|36191.2|36135.9|36184.5|36129.6|25
1651502710000|2022-05-02 14:45:10|36185.3|36135.3|36185.1|36135.1|36189|36135.6|36183.6|36131.9|24
1651502720000|2022-05-02 14:45:20|36189.3|36139.3|36180.3|36160.3|36190.9|36161.1|36176|36139.2|28
1651502730000|2022-05-02 14:45:30|36179.2|36159.2|36173|36153|36179.9|36159.9|36172.5|36152.5|29
1651502740000|2022-05-02 14:45:40|36173.1|36153.1|36174|36154|36175.2|36155.2|36168.5|36148.5|29
1651502750000|2022-05-02 14:45:50|36172.5|36152.5|36170.2|36150.2|36174|36154|36170.2|36150.2|23
1651502760000|2022-05-02 14:46:00|36195.7|36125.9|36181.9|36131.9|36195.7|36142.9|36161.8|36119.7|35
1651502770000|2022-05-02 14:46:10|36182.1|36132.1|36191.1|36128.9|36197.3|36148.3|36168.3|36124.5|26
1651502780000|2022-05-02 14:46:20|36183.8|36133.8|36182|36132|36189.5|36144.9|36164.9|36128.9|32
1651502790000|2022-05-02 14:46:30|36167.5|36147.5|36186.7|36136.7|36186.9|36148.6|36167.4|36130.2|26
1651502800000|2022-05-02 14:46:40|36186.8|36136.8|36175.5|36155.5|36186.8|36156.2|36172.4|36136.7|23
1651502810000|2022-05-02 14:46:50|36176.1|36156.1|36179.9|36159.9|36193.8|36162.1|36175.9|36141.8|31
1651502820000|2022-05-02 14:47:00|36175|36155|36167|36147|36194.9|36159.1|36165.9|36135.3|27
1651502830000|2022-05-02 14:47:10|36167.5|36147.5|36170.7|36150.7|36171.4|36151.4|36165.9|36145.9|27
1651502840000|2022-05-02 14:47:20|36171.4|36151.4|36171.7|36151.7|36172.7|36152.7|36170.9|36150.9|24
1651502850000|2022-05-02 14:47:30|36171.8|36151.8|36169.3|36149.3|36172.6|36152.6|36168.8|36148.8|19
1651502860000|2022-05-02 14:47:40|36169|36149|36170.7|36150.7|36173.3|36153.3|36168.7|36148.7|31
1651502870000|2022-05-02 14:47:50|36171.4|36151.4|36171.9|36151.9|36172.3|36152.3|36170.2|36150.2|19
1651502880000|2022-05-02 14:48:00|36172.3|36152.3|36173.4|36153.4|36173.9|36153.9|36172.3|36152.3|14
1651502890000|2022-05-02 14:48:10|36173.5|36153.5|36172.8|36152.8|36173.5|36153.5|36172.7|36152.7|13
1651502900000|2022-05-02 14:48:20|36173|36153|36172.9|36152.9|36174.6|36154.6|36172.7|36152.7|21
1651502910000|2022-05-02 14:48:30|36173.7|36153.7|36168|36148|36180.2|36160.2|36166.2|36146.2|29
1651502920000|2022-05-02 14:48:40|36167.7|36147.7|36172.4|36152.4|36173.5|36153.5|36167.7|36147.7|32
1651502930000|2022-05-02 14:48:50|36172.3|36152.3|36164.2|36144.2|36173.2|36153.2|36164.2|36144.2|29
1651502940000|2022-05-02 14:49:00|36163.6|36143.6|36151.1|36131.1|36172.1|36144.6|36149.6|36107.3|34
1651502950000|2022-05-02 14:49:10|36151.6|36131.6|36152.4|36132.4|36168.7|36148.5|36150.5|36110.9|25
1651502960000|2022-05-02 14:49:20|36152.6|36132.6|36175|36155|36186.7|36156.6|36152.6|36132.6|30
1651502970000|2022-05-02 14:49:30|36174.7|36154.7|36173.5|36153.5|36174.7|36154.7|36170.2|36150.2|22
1651502980000|2022-05-02 14:49:40|36173.1|36153.1|36175.6|36155.6|36175.6|36155.6|36171.5|36151.5|17
1651502990000|2022-05-02 14:49:50|36175.1|36155.1|36174.2|36154.2|36175.2|36155.2|36173.8|36153.8|21
1651503000000|2022-05-02 14:50:00|36174.3|36154.3|36164.2|36103.3|36175.8|36154.3|36151.8|36101.9|39
1651503010000|2022-05-02 14:50:10|36164.6|36105|36175.8|36125.8|36183.1|36143|36147.4|36104.5|38
1651503020000|2022-05-02 14:50:20|36175.7|36125.7|36159.8|36139.8|36181|36140.5|36149.7|36114.4|35
1651503030000|2022-05-02 14:50:30|36160.7|36140.7|36159.4|36139.4|36160.7|36140.7|36155.9|36135.9|31
1651503040000|2022-05-02 14:50:40|36160.6|36140.6|36163.7|36143.7|36187.1|36145.8|36156.2|36124.4|31
1651503050000|2022-05-02 14:50:50|36164.4|36144.4|36175.4|36155.4|36176.2|36156.2|36163.8|36143.8|32
1651503060000|2022-05-02 14:51:00|36191.1|36141.1|36186.7|36136.7|36194|36153.4|36171.7|36136.4|28
1651503070000|2022-05-02 14:51:10|36171.9|36151.9|36180.6|36160.6|36185.4|36165.4|36171.9|36151.9|32
1651503080000|2022-05-02 14:51:20|36180.8|36160.8|36204.4|36140.1|36204.8|36165|36180.8|36140.1|31
1651503090000|2022-05-02 14:51:30|36182.4|36162.4|36183.1|36163.1|36183.1|36163.1|36179.2|36159.2|31
1651503100000|2022-05-02 14:51:40|36182.7|36162.7|36183.3|36163.3|36187.3|36167.3|36177.3|36157.3|29
1651503110000|2022-05-02 14:51:50|36182.9|36162.9|36179.3|36159.3|36185|36165|36179.3|36159.3|35
1651503120000|2022-05-02 14:52:00|36177.9|36157.9|36169.9|36149.9|36177.9|36157.9|36160.5|36140.5|38
1651503130000|2022-05-02 14:52:10|36169.1|36149.1|36167.4|36147.4|36170.5|36150.5|36164.8|36144.8|33
1651503140000|2022-05-02 14:52:20|36167.5|36147.5|36175.5|36155.5|36177.6|36157.6|36161.4|36141.4|38
1651503150000|2022-05-02 14:52:30|36170.7|36150.7|36170.2|36150.2|36176|36156|36163.4|36143.4|34
1651503160000|2022-05-02 14:52:40|36172.1|36152.1|36175.7|36155.7|36181.7|36161.7|36171.9|36151.9|36
1651503170000|2022-05-02 14:52:50|36175.8|36155.8|36175.3|36155.3|36178.9|36158.9|36174|36154|27
1651503180000|2022-05-02 14:53:00|36175.9|36155.9|36178.6|36158.6|36179.9|36159.9|36175.9|36155.9|21
1651503190000|2022-05-02 14:53:10|36177.7|36157.7|36181.1|36161.1|36203.3|36165.9|36177.4|36145.8|35
1651503200000|2022-05-02 14:53:20|36181.6|36161.6|36181.1|36161.1|36182.3|36162.3|36181|36161|29
1651503210000|2022-05-02 14:53:30|36180.9|36160.9|36198.8|36178.8|36198.8|36178.8|36180.8|36160.8|33
1651503220000|2022-05-02 14:53:40|36214|36164|36199.4|36179.4|36214|36180.3|36195.2|36164|35
1651503230000|2022-05-02 14:53:50|36199.5|36179.5|36197.3|36177.3|36199.5|36179.5|36193.1|36173.1|29
1651503240000|2022-05-02 14:54:00|36196.7|36176.7|36197.4|36177.4|36197.4|36177.4|36193.7|36173.7|29
1651503250000|2022-05-02 14:54:10|36197.3|36177.3|36190.9|36170.9|36197.9|36177.9|36188|36168|34
1651503260000|2022-05-02 14:54:20|36190.6|36170.6|36188.3|36168.3|36190.6|36170.6|36187.9|36167.9|31
1651503270000|2022-05-02 14:54:30|36188.5|36168.5|36187.4|36167.4|36193.4|36173.4|36186.5|36166.5|26
1651503280000|2022-05-02 14:54:40|36186.8|36166.8|36186.1|36166.1|36188.5|36168.5|36183.8|36163.8|34
1651503290000|2022-05-02 14:54:50|36186.5|36166.5|36187.9|36167.9|36187.9|36167.9|36183.7|36163.7|34
1651503300000|2022-05-02 14:55:00|36188|36168|36197.1|36177.1|36202|36182|36188|36168|33
1651503310000|2022-05-02 14:55:10|36196.8|36176.8|36201.6|36181.6|36205|36185|36196.8|36176.8|28
1651503320000|2022-05-02 14:55:20|36202.1|36182.1|36201.2|36181.2|36204.7|36184.7|36200.2|36180.2|31
1651503330000|2022-05-02 14:55:30|36200.5|36180.5|36197.3|36177.3|36203.5|36183.5|36195.7|36175.7|35
1651503340000|2022-05-02 14:55:40|36197.5|36177.5|36201.3|36181.3|36202.5|36182.5|36194.2|36174.2|33
1651503350000|2022-05-02 14:55:50|36200.9|36180.9|36207.9|36187.9|36208.9|36188.9|36200.3|36180.3|37
1651503360000|2022-05-02 14:56:00|36207.6|36187.6|36208.2|36188.2|36211.1|36191.1|36206.6|36186.6|27
1651503370000|2022-05-02 14:56:10|36207.9|36187.9|36212.2|36192.2|36215.5|36195.5|36206.1|36186.1|29
1651503380000|2022-05-02 14:56:20|36215|36195|36215.5|36195.5|36218.1|36198.1|36210.9|36190.9|28
1651503390000|2022-05-02 14:56:30|36215.6|36195.6|36212.4|36192.4|36216.5|36196.5|36211|36191|24
1651503400000|2022-05-02 14:56:40|36212.3|36192.3|36210.4|36190.4|36216.1|36196.1|36209.3|36189.3|23
1651503410000|2022-05-02 14:56:50|36209.5|36189.5|36207|36187|36210.3|36190.3|36204.7|36184.7|31
1651503420000|2022-05-02 14:57:00|36206.8|36186.8|36210.7|36190.7|36215.6|36195.6|36206.5|36186.5|34
1651503430000|2022-05-02 14:57:10|36212.2|36192.2|36212.5|36192.5|36217.4|36197.4|36210.6|36190.6|33
1651503440000|2022-05-02 14:57:20|36212.2|36192.2|36204.2|36184.2|36217|36197|36200.9|36180.9|29
1651503450000|2022-05-02 14:57:30|36209.5|36189.5|36206.2|36186.2|36215.6|36195.6|36201|36181|36
1651503460000|2022-05-02 14:57:40|36213.8|36193.8|36216.2|36196.2|36217.6|36197.6|36212.9|36192.9|32
1651503470000|2022-05-02 14:57:50|36212.8|36192.8|36217|36197|36217.4|36197.4|36212.8|36192.8|29
1651503480000|2022-05-02 14:58:00|36217.6|36197.6|36201.4|36181.4|36218.6|36198.6|36197.2|36177.2|31
1651503490000|2022-05-02 14:58:10|36200.7|36180.7|36202.7|36182.7|36203.1|36183.1|36199.6|36179.6|30
1651503500000|2022-05-02 14:58:20|36202.9|36182.9|36191.3|36171.3|36203.4|36183.4|36191.1|36171.1|30
1651503510000|2022-05-02 14:58:30|36192.2|36172.2|36197.1|36177.1|36200|36180|36192.1|36172.1|32
1651503520000|2022-05-02 14:58:40|36197.4|36177.4|36195.6|36175.6|36203.2|36183.2|36191.2|36171.2|30
1651503530000|2022-05-02 14:58:50|36196.2|36176.2|36220.7|36170.7|36223.7|36185.4|36195.7|36164|39
1651503540000|2022-05-02 14:59:00|36220.8|36170.8|36211.3|36191.3|36225.9|36191.8|36203.9|36166.5|32
1651503550000|2022-05-02 14:59:10|36211.6|36191.6|36206.3|36186.3|36211.6|36191.6|36205.9|36185.9|36
1651503560000|2022-05-02 14:59:20|36205.9|36185.9|36198.6|36178.6|36211.6|36185.9|36194.7|36161.6|35
1651503570000|2022-05-02 14:59:30|36201.8|36181.8|36202.6|36182.6|36204.7|36184.7|36197.3|36177.3|28
1651503580000|2022-05-02 14:59:40|36202.7|36182.7|36201.9|36181.9|36204.6|36184.6|36198.3|36178.3|30
1651503590000|2022-05-02 14:59:50|36200|36180|36208|36188|36229|36189.6|36199.3|36165.8|28
1651503600000|2022-05-02 15:00:00|36209.4|36189.4|36218.2|36198.2|36218.2|36198.2|36208.4|36188.4|32
1651503610000|2022-05-02 15:00:10|36217.1|36197.1|36234.4|36184.4|36236.3|36200.2|36216.6|36179.4|35
1651503620000|2022-05-02 15:00:20|36219.2|36199.2|36212.8|36192.8|36234.9|36199.2|36212.3|36173.4|31
1651503630000|2022-05-02 15:00:30|36213|36193|36215.7|36195.7|36216.6|36196.6|36212.6|36192.6|28
1651503640000|2022-05-02 15:00:40|36215.9|36195.9|36237.7|36179.9|36237.7|36200.8|36209|36173.7|26
1651503650000|2022-05-02 15:00:50|36234.4|36184.4|36224.3|36204.3|36238.1|36204.3|36220.3|36178.6|25
1651503660000|2022-05-02 15:01:00|36223.4|36203.4|36223.4|36203.4|36224.2|36204.2|36221.1|36201.1|29
1651503670000|2022-05-02 15:01:10|36223.3|36203.3|36212.6|36192.6|36231.3|36203.6|36212.6|36173.1|30
1651503680000|2022-05-02 15:01:20|36212.8|36192.8|36226.1|36165.2|36228.8|36195.4|36198.5|36163.1|37
1651503690000|2022-05-02 15:01:30|36230.1|36164.7|36223.7|36173.7|36235.5|36179.6|36222.4|36164.7|36
1651503700000|2022-05-02 15:01:40|36227.7|36168.4|36227.7|36177.7|36239.2|36178.6|36223.4|36166.6|32
1651503710000|2022-05-02 15:01:50|36228.2|36178.2|36217.5|36197.5|36232.5|36197.5|36212.5|36174.3|27
1651503720000|2022-05-02 15:02:00|36236.9|36178.4|36228.1|36178.1|36237|36198.9|36216.6|36175.9|30
1651503730000|2022-05-02 15:02:10|36228.5|36178.5|36228.5|36178.5|36230.4|36180.4|36228.1|36178.1|27
1651503740000|2022-05-02 15:02:20|36228.6|36178.6|36217.4|36197.4|36232.7|36197.8|36210.4|36175.9|26
1651503750000|2022-05-02 15:02:30|36232.1|36182.1|36212.7|36192.7|36235.6|36192.7|36208|36161.6|32
1651503760000|2022-05-02 15:02:40|36210.8|36190.8|36212.9|36192.9|36214.8|36194.8|36210.8|36190.8|31
1651503770000|2022-05-02 15:02:50|36213.1|36193.1|36245.9|36182|36245.9|36200.4|36213.1|36182|31
1651503780000|2022-05-02 15:03:00|36241|36191|36253.3|36192.4|36256|36211.2|36220|36187.4|30
1651503790000|2022-05-02 15:03:10|36248.1|36198.1|36253.9|36203.9|36261.6|36217.1|36237.1|36189.2|36
1651503800000|2022-05-02 15:03:20|36253.7|36203.7|36254.1|36194.8|36257.1|36206|36248.6|36192.1|31
1651503810000|2022-05-02 15:03:30|36255.1|36195.7|36257.4|36196.2|36257.4|36202.3|36247.8|36194.1|25
1651503820000|2022-05-02 15:03:40|36272|36210.3|36279.2|36229.2|36285.3|36239.3|36259.3|36205.6|37
1651503830000|2022-05-02 15:03:50|36282.5|36224.5|36304|36238.8|36310|36245.4|36282.5|36224.5|36
1651503840000|2022-05-02 15:04:00|36304.8|36237.8|36304|36246|36308.5|36250.1|36294.8|36237.2|29
1651503850000|2022-05-02 15:04:10|36306.1|36244.6|36300.6|36235.3|36307.8|36252|36299.4|36235.3|34
1651503860000|2022-05-02 15:04:20|36301.6|36234.5|36312.2|36251.2|36315.7|36269.6|36281.9|36229.7|31
1651503870000|2022-05-02 15:04:30|36292.3|36272.3|36298.7|36248.7|36308.1|36272.6|36290.8|36231.9|34
1651503880000|2022-05-02 15:04:40|36302.1|36244.5|36299|36236.5|36302.8|36246.7|36294.3|36227|29
1651503890000|2022-05-02 15:04:50|36299.3|36235.6|36304.9|36254.9|36305.4|36255.4|36298.2|36233.9|29
1651503900000|2022-05-02 15:05:00|36310|36248.9|36311.3|36248.9|36329.1|36259.2|36297.5|36225.2|37
1651503910000|2022-05-02 15:05:10|36314.2|36248.5|36314.2|36251|36320.8|36255.2|36307.4|36244.1|31
1651503920000|2022-05-02 15:05:20|36313|36251.7|36311.9|36250.3|36322.4|36258|36308|36239.1|34
1651503930000|2022-05-02 15:05:30|36314|36250.6|36305.2|36248|36315.9|36255.4|36300.7|36246.4|33
1651503940000|2022-05-02 15:05:40|36306.3|36247.8|36316.4|36253.9|36318.1|36256.4|36305.2|36244.9|30
1651503950000|2022-05-02 15:05:50|36314.9|36249.4|36317.7|36251.7|36318.9|36256.8|36305.1|36246.3|26
1651503960000|2022-05-02 15:06:00|36320.6|36250.1|36317.2|36251.3|36325.1|36259|36309|36243.3|32
1651503970000|2022-05-02 15:06:10|36319.3|36249.7|36307.3|36257.3|36320.6|36257.8|36304.2|36246.5|28
1651503980000|2022-05-02 15:06:20|36309.5|36252.7|36317.3|36257.9|36320.9|36267.2|36306.5|36251|38
1651503990000|2022-05-02 15:06:30|36313.2|36263.2|36319.3|36247.9|36321.9|36284.4|36298.1|36247.9|36
1651504000000|2022-05-02 15:06:40|36309.3|36259.3|36315.3|36254.4|36318|36259.3|36309.3|36247.8|35
1651504010000|2022-05-02 15:06:50|36316.8|36252.6|36330.3|36253.8|36331.7|36261.8|36311.7|36251.8|34
1651504020000|2022-05-02 15:07:00|36329.7|36254.4|36327.2|36277.2|36338.3|36286|36306|36250.5|35
1651504030000|2022-05-02 15:07:10|36329.4|36271.7|36340.1|36278|36340.1|36284|36328|36266.1|32
1651504040000|2022-05-02 15:07:20|36337.7|36281.5|36342.6|36281|36347.2|36284|36337.7|36273.5|35
1651504050000|2022-05-02 15:07:30|36343|36280.3|36348|36286.5|36348|36292.6|36338.9|36280.3|31
1651504060000|2022-05-02 15:07:40|36348.1|36286.2|36348.2|36285.9|36351|36288.3|36347.1|36284.4|28
1651504070000|2022-05-02 15:07:50|36346.4|36287.1|36351.9|36291.6|36358|36298.2|36343.6|36284.8|28
1651504080000|2022-05-02 15:08:00|36352|36294.3|36358.9|36291|36358.9|36300.6|36348.9|36290.3|33
1651504090000|2022-05-02 15:08:10|36356.9|36295.2|36345.6|36289|36362.4|36295.2|36344.4|36279.7|27
1651504100000|2022-05-02 15:08:20|36348.1|36286.3|36345.9|36288.8|36352.1|36289.8|36345.1|36282.3|34
1651504110000|2022-05-02 15:08:30|36347.3|36290.9|36347.9|36290.7|36352.8|36296.9|36341.5|36289.2|33
1651504120000|2022-05-02 15:08:40|36349.4|36292.3|36345.5|36295.5|36352.2|36295.5|36344.9|36288.7|25
1651504130000|2022-05-02 15:08:50|36345.2|36295.2|36349.9|36290.6|36352.3|36295.2|36345.2|36289|22
1651504140000|2022-05-02 15:09:00|36349.3|36290.5|36353.5|36283|36353.5|36314.7|36327|36280.9|33
1651504150000|2022-05-02 15:09:10|36348|36288.5|36351.9|36288.3|36355.1|36295.5|36344.7|36283.8|32
1651504160000|2022-05-02 15:09:20|36350.1|36288.4|36342.3|36292.3|36351|36292.3|36342.3|36286.4|19
1651504170000|2022-05-02 15:09:30|36346.6|36287.9|36345.2|36273.2|36350.4|36295.6|36333.2|36273.2|30
1651504180000|2022-05-02 15:09:40|36340.8|36281.8|36315.1|36295.1|36349.1|36302|36315.1|36272.1|27
1651504190000|2022-05-02 15:09:50|36314.2|36294.2|36344.2|36294.2|36344.2|36305.5|36309.6|36269.1|28
1651504200000|2022-05-02 15:10:00|36344.4|36294.4|36341.4|36279.6|36352.6|36300.7|36317.6|36272.2|34
1651504210000|2022-05-02 15:10:10|36340.1|36281.1|36333.7|36283.7|36349.3|36284|36333.7|36271.8|28
1651504220000|2022-05-02 15:10:20|36332.8|36282.8|36338.5|36278.9|36341.3|36282.8|36332.8|36274.7|30
1651504230000|2022-05-02 15:10:30|36338.9|36276.8|36349.8|36283.1|36351.2|36302.5|36322.5|36274.6|27
1651504240000|2022-05-02 15:10:40|36345.6|36286.9|36349.3|36290|36353.5|36296.8|36344.5|36284.3|30
1651504250000|2022-05-02 15:10:50|36350.3|36289.4|36347|36297|36352.3|36297|36345.8|36289.3|22
1651504260000|2022-05-02 15:11:00|36346.9|36296.9|36335.1|36315.1|36350.9|36315.8|36332.9|36291.2|26
1651504270000|2022-05-02 15:11:10|36335|36315|36334.1|36314.1|36338|36318|36333.9|36313.9|19
1651504280000|2022-05-02 15:11:20|36334.2|36314.2|36349.4|36299.4|36357.1|36319.4|36333.2|36294.3|34
1651504290000|2022-05-02 15:11:30|36354.9|36297.2|36358.2|36301.2|36360.9|36306|36351.1|36297.2|27
1651504300000|2022-05-02 15:11:40|36358.9|36299.8|36360.8|36310.8|36368.8|36326.7|36337|36296.4|34
1651504310000|2022-05-02 15:11:50|36360.1|36310.1|36350.2|36330.2|36370.5|36330.2|36346.9|36300.4|34
1651504320000|2022-05-02 15:12:00|36369|36310.6|36366.7|36303.1|36369|36313.7|36363|36300.7|31
1651504330000|2022-05-02 15:12:10|36366.4|36302.5|36366.7|36305.9|36367.6|36311.4|36361.1|36301|30
1651504340000|2022-05-02 15:12:20|36364.9|36306|36362.5|36312.5|36370.5|36329.7|36348|36305.1|23
1651504350000|2022-05-02 15:12:30|36362.9|36312.9|36346|36326|36368.9|36327.3|36345.9|36306.5|30
1651504360000|2022-05-02 15:12:40|36347.4|36327.4|36344.1|36324.1|36354.6|36334.6|36343.9|36323.9|30
1651504370000|2022-05-02 15:12:50|36363.8|36305.7|36365.1|36315.1|36371.4|36317|36360.4|36305.7|31
1651504380000|2022-05-02 15:13:00|36360.9|36310.9|36363.6|36313.6|36364.1|36314.1|36360.9|36310.9|18
1651504390000|2022-05-02 15:13:10|36363.7|36313.7|36351.5|36331.5|36365.2|36331.5|36351.1|36313.4|22
1651504400000|2022-05-02 15:13:20|36350.9|36330.9|36367.2|36317.2|36367.2|36331.7|36350|36317.2|14
1651504410000|2022-05-02 15:13:30|36366.6|36316.6|36364|36314|36370.3|36318.3|36363.6|36312.3|30
1651504420000|2022-05-02 15:13:40|36363.9|36313.9|36350|36330|36365.1|36331.3|36349.9|36313.2|25
1651504430000|2022-05-02 15:13:50|36350.7|36330.7|36369.9|36319.9|36381.6|36335.7|36350.4|36307.3|33
1651504440000|2022-05-02 15:14:00|36372.5|36315.2|36369|36319|36374.4|36335.2|36352.8|36314|26
1651504450000|2022-05-02 15:14:10|36368.3|36318.3|36365.8|36315.8|36368.5|36318.5|36365.4|36315.4|28
1651504460000|2022-05-02 15:14:20|36365.4|36315.4|36365.5|36315.5|36369.8|36340.4|36348.9|36308.1|23
1651504470000|2022-05-02 15:14:30|36364|36314|36363|36299.6|36377.2|36344.5|36350.3|36290.3|35
1651504480000|2022-05-02 15:14:40|36361|36299.3|36369.5|36301.8|36372.1|36309.8|36359.6|36293.7|25
1651504490000|2022-05-02 15:14:50|36370.7|36300.9|36369.9|36306.7|36371.5|36315.1|36364.4|36300.7|29
1651504500000|2022-05-02 15:15:00|36369.8|36309.5|36362.4|36312.4|36372.8|36316.6|36362.4|36307.1|27
1651504510000|2022-05-02 15:15:10|36352.4|36332.4|36369.8|36319.8|36375.2|36341.8|36352.2|36310.3|28
1651504520000|2022-05-02 15:15:20|36371.6|36321.6|36370.7|36320.7|36375|36334.9|36354.9|36302.1|27
1651504530000|2022-05-02 15:15:30|36370.1|36320.1|36370.5|36320.5|36370.7|36336.5|36352.1|36317.9|29
1651504540000|2022-05-02 15:15:40|36371.1|36321.1|36358.8|36285.7|36375.7|36338.4|36351.2|36282.2|30
1651504550000|2022-05-02 15:15:50|36354.5|36290.1|36370.2|36305.4|36372.2|36313.6|36350.2|36290|31
1651504560000|2022-05-02 15:16:00|36369.8|36312.2|36377.6|36314.8|36377.6|36318.5|36364.7|36302.6|29
1651504570000|2022-05-02 15:16:10|36377.7|36317.4|36370.1|36320.1|36382.7|36322.8|36368.7|36306.7|29
1651504580000|2022-05-02 15:16:20|36373.9|36317.1|36372|36322|36377.6|36326.2|36368.4|36312.9|30
1651504590000|2022-05-02 15:16:30|36372.5|36322.5|36371.3|36321.3|36377.7|36324.9|36370.9|36317|25
1651504600000|2022-05-02 15:16:40|36356.2|36336.2|36359.8|36339.8|36381.7|36342.5|36355.9|36312.1|24
1651504610000|2022-05-02 15:16:50|36378.9|36316.9|36377.7|36319.6|36378.9|36324.2|36371.4|36313.3|22
1651504620000|2022-05-02 15:17:00|36377.9|36319.1|36380.5|36321.7|36382.9|36344.9|36363.9|36319.1|28
1651504630000|2022-05-02 15:17:10|36376.6|36326.6|36358.6|36338.6|36380|36344.8|36358.6|36315.1|29
1651504640000|2022-05-02 15:17:20|36354.4|36334.4|36367.8|36317.8|36374.9|36334.7|36351.9|36307.2|29
1651504650000|2022-05-02 15:17:30|36367.6|36317.6|36367.7|36317.7|36375.6|36319.2|36367.5|36309.8|29
1651504660000|2022-05-02 15:17:40|36367.4|36317.4|36369.7|36319.7|36369.7|36319.7|36367.3|36317.3|27
1651504670000|2022-05-02 15:17:50|36369.6|36319.6|36370|36320|36375.4|36340.1|36355.9|36316.8|30
1651504680000|2022-05-02 15:18:00|36373.2|36315.5|36384.5|36320.5|36384.5|36325.2|36369.8|36314|25
1651504690000|2022-05-02 15:18:10|36380|36322.5|36381.2|36324.2|36382.8|36328.8|36374.5|36317.6|25
1651504700000|2022-05-02 15:18:20|36381.4|36324.3|36383.6|36333.6|36388.9|36350.4|36363.2|36318.6|34
1651504710000|2022-05-02 15:18:30|36387.5|36337.5|36375.1|36355.1|36390.4|36356.4|36375.1|36331.8|35
1651504720000|2022-05-02 15:18:40|36374.9|36354.9|36377.8|36357.8|36393.3|36358.8|36372.4|36337.2|28
1651504730000|2022-05-02 15:18:50|36381.5|36361.5|36371.4|36351.4|36381.5|36361.5|36371.4|36351.4|29
1651504740000|2022-05-02 15:19:00|36385.7|36335.7|36371.2|36311.1|36390.5|36341.2|36354.8|36291.1|35
1651504750000|2022-05-02 15:19:10|36374.2|36306|36368.5|36307.2|36374.2|36309.6|36366.3|36302.6|25
1651504760000|2022-05-02 15:19:20|36370.1|36307.7|36380.2|36313.4|36383.3|36315.4|36365.4|36297.4|29
1651504770000|2022-05-02 15:19:30|36387.1|36307.3|36383.6|36313.1|36388.1|36326.7|36373.6|36302.8|28
1651504780000|2022-05-02 15:19:40|36384.4|36310.9|36375.8|36325.8|36386.7|36325.9|36375.1|36310.9|22
1651504790000|2022-05-02 15:19:50|36380.7|36322.9|36381.4|36319.4|36383|36344.6|36363.8|36319.4|22
1651504800000|2022-05-02 15:20:00|36380.8|36319.1|36386.1|36316|36388.9|36326.3|36379.4|36312|26
1651504810000|2022-05-02 15:20:10|36381.6|36317.8|36381.8|36322.7|36384.7|36327.4|36375.2|36316|23
1651504820000|2022-05-02 15:20:20|36377.2|36327.2|36381.8|36323.9|36398|36334.8|36377.2|36316|23
1651504830000|2022-05-02 15:20:30|36388.6|36320.2|36385.2|36335.2|36388.7|36351.1|36369.7|36320.2|30
1651504840000|2022-05-02 15:20:40|36385.6|36335.6|36390.8|36333|36397|36360.3|36375.1|36301.9|31
1651504850000|2022-05-02 15:20:50|36391.2|36334.4|36384.6|36334.6|36391.7|36336.3|36384.4|36330.2|25
1651504860000|2022-05-02 15:21:00|36389.1|36328.4|36369.9|36349.9|36390.3|36349.9|36361.9|36317.5|23
1651504870000|2022-05-02 15:21:10|36376.7|36356.7|36377|36357|36398.4|36358.3|36373.7|36328.9|23
1651504880000|2022-05-02 15:21:20|36378.2|36358.2|36379|36359|36382.6|36362.6|36376.7|36356.7|28
1651504890000|2022-05-02 15:21:30|36378.4|36358.4|36377.3|36357.3|36397.9|36359.5|36376.9|36339.6|29
1651504900000|2022-05-02 15:21:40|36376.6|36356.6|36378.3|36358.3|36378.8|36358.8|36376.6|36356.6|24
1651504910000|2022-05-02 15:21:50|36377.9|36357.9|36391.8|36341.8|36405|36362.1|36376.1|36333.4|19
1651504920000|2022-05-02 15:22:00|36392.3|36342.3|36375.4|36355.4|36395.6|36358.2|36374.2|36336.7|28
1651504930000|2022-05-02 15:22:10|36374.6|36354.6|36367|36347|36388|36355.5|36366|36324.4|28
1651504940000|2022-05-02 15:22:20|36366.4|36346.4|36367.4|36347.4|36381.8|36348.4|36364|36331.3|23
1651504950000|2022-05-02 15:22:30|36367.5|36347.5|36368.7|36348.7|36369.9|36349.9|36366.2|36346.2|17
1651504960000|2022-05-02 15:22:40|36368.9|36348.9|36371|36351|36371|36351|36366.9|36346.9|15
1651504970000|2022-05-02 15:22:50|36370.5|36350.5|36368.5|36348.5|36370.5|36350.5|36368.3|36348.3|24
1651504980000|2022-05-02 15:23:00|36368.2|36348.2|36368.4|36348.4|36369|36349|36366.9|36346.9|19
1651504990000|2022-05-02 15:23:10|36368.5|36348.5|36374|36354|36374|36354|36367.3|36347.3|18
1651505000000|2022-05-02 15:23:20|36373.6|36353.6|36370.3|36350.3|36373.7|36353.7|36369|36349|25
1651505010000|2022-05-02 15:23:30|36370|36350|36369.3|36349.3|36371|36351|36369.1|36349.1|22
1651505020000|2022-05-02 15:23:40|36373.6|36353.6|36371.2|36351.2|36376.2|36356.2|36370.5|36350.5|26
1651505030000|2022-05-02 15:23:50|36371.7|36351.7|36370|36350|36372|36352|36369.9|36349.9|21
1651505040000|2022-05-02 15:24:00|36370.2|36350.2|36370.9|36350.9|36372.6|36352.6|36370.1|36350.1|22
1651505050000|2022-05-02 15:24:10|36371.1|36351.1|36373|36353|36376.2|36356.2|36371.1|36351.1|18
1651505060000|2022-05-02 15:24:20|36372.8|36352.8|36372.8|36352.8|36372.9|36352.9|36371.5|36351.5|18
1651505070000|2022-05-02 15:24:30|36373.3|36353.3|36372.8|36352.8|36373.3|36353.3|36372|36352|23
1651505080000|2022-05-02 15:24:40|36371.8|36351.8|36387.8|36337.8|36391.4|36356.3|36370.2|36334.6|22
1651505090000|2022-05-02 15:24:50|36372.9|36352.9|36369.2|36349.2|36388|36358.7|36367.9|36326.5|22
1651505100000|2022-05-02 15:25:00|36369|36349|36370.4|36350.4|36386.9|36351.6|36367.9|36335.1|31
1651505110000|2022-05-02 15:25:10|36370.7|36350.7|36369.9|36349.9|36373|36353|36369|36349|26
1651505120000|2022-05-02 15:25:20|36370.3|36350.3|36374.5|36354.5|36374.8|36354.8|36370.3|36350.3|27
1651505130000|2022-05-02 15:25:30|36374.6|36354.6|36375.9|36355.9|36376.2|36356.2|36371.9|36351.9|21
1651505140000|2022-05-02 15:25:40|36375.5|36355.5|36375.8|36355.8|36376.9|36356.9|36375.1|36355.1|27
1651505150000|2022-05-02 15:25:50|36375.3|36355.3|36372.5|36352.5|36375.5|36355.5|36372.2|36352.2|24
1651505160000|2022-05-02 15:26:00|36372.6|36352.6|36372.4|36352.4|36375.2|36355.2|36372.2|36352.2|24
1651505170000|2022-05-02 15:26:10|36372.3|36352.3|36372.3|36352.3|36375.6|36355.6|36371.9|36351.9|26
1651505180000|2022-05-02 15:26:20|36372.4|36352.4|36373.5|36323.5|36391.5|36352.7|36365.6|36315.9|25
1651505190000|2022-05-02 15:26:30|36373.8|36323.8|36376.6|36326.6|36383.1|36327.6|36370|36300.9|30
1651505200000|2022-05-02 15:26:40|36375.9|36325.9|36378|36328|36387|36345.1|36361|36314.1|30
1651505210000|2022-05-02 15:26:50|36378.5|36328.5|36379.1|36321.1|36383.4|36342.5|36362.5|36316.1|31
1651505220000|2022-05-02 15:27:00|36379.4|36320.3|36384.5|36334.5|36387.7|36334.5|36375.2|36320.3|25
1651505230000|2022-05-02 15:27:10|36384|36334|36371.8|36351.8|36384|36352.4|36368.3|36334|27
1651505240000|2022-05-02 15:27:20|36371.5|36351.5|36374.2|36354.2|36374.7|36354.7|36371|36351|23
1651505250000|2022-05-02 15:27:30|36374.1|36354.1|36370.3|36350.3|36374.4|36354.4|36367.6|36347.6|28
1651505260000|2022-05-02 15:27:40|36370.4|36350.4|36379.7|36321.7|36379.7|36350.6|36360.1|36321.7|26
1651505270000|2022-05-02 15:27:50|36375.7|36325.7|36373.7|36353.7|36375.7|36353.7|36368.6|36325.7|26
1651505280000|2022-05-02 15:28:00|36375.7|36355.7|36374.4|36354.4|36376.9|36356.9|36372.2|36352.2|27
1651505290000|2022-05-02 15:28:10|36374.3|36354.3|36363.9|36343.9|36380.1|36354.3|36363.3|36328.7|20
1651505300000|2022-05-02 15:28:20|36363.7|36343.7|36359.5|36339.5|36382.7|36344.8|36357.4|36314.7|24
1651505310000|2022-05-02 15:28:30|36359.1|36339.1|36360.4|36340.4|36378.8|36345.5|36359.1|36321.1|22
1651505320000|2022-05-02 15:28:40|36372.6|36322.6|36376|36319.5|36382.9|36323.6|36372.6|36313.7|26
1651505330000|2022-05-02 15:28:50|36376.4|36319.4|36375.4|36325.4|36376.6|36326.3|36372.2|36318.4|27
1651505340000|2022-05-02 15:29:00|36375.2|36325.2|36380.9|36324.5|36386.5|36329.3|36374.7|36317.8|24
1651505350000|2022-05-02 15:29:10|36379.6|36323.1|36369.1|36349.1|36379.6|36349.3|36368.2|36323.1|21
1651505360000|2022-05-02 15:29:20|36365.4|36345.4|36383.8|36327.1|36387.3|36347.8|36364.2|36303.4|27
1651505370000|2022-05-02 15:29:30|36382.8|36326|36363.2|36343.2|36382.8|36345|36363.2|36326|14
1651505380000|2022-05-02 15:29:40|36363.3|36343.3|36380.8|36321.3|36388|36351.3|36363.3|36319.9|27
1651505390000|2022-05-02 15:29:50|36381.5|36321.6|36381.9|36331.9|36397.2|36333.9|36376|36321.3|27
1651505400000|2022-05-02 15:30:00|36366.2|36346.2|36392.8|36322.8|36395.6|36346.5|36366.1|36317.6|32
1651505410000|2022-05-02 15:30:10|36393.1|36323|36386.1|36323.5|36394.7|36350.5|36368.4|36321.6|26
1651505420000|2022-05-02 15:30:20|36386.2|36325.9|36395.3|36338.5|36399.4|36359.9|36364.3|36325.9|32
1651505430000|2022-05-02 15:30:30|36376.5|36356.5|36395.4|36332.2|36398.7|36356.6|36368|36326.9|29
1651505440000|2022-05-02 15:30:40|36392.8|36334.9|36391.9|36331.1|36395.8|36334.9|36383.6|36327.1|29
1651505450000|2022-05-02 15:30:50|36381.7|36331.7|36391.1|36330.9|36393.8|36348.4|36367.7|36325.2|27
1651505460000|2022-05-02 15:31:00|36392.1|36329.9|36392.2|36330.8|36393|36350.1|36370.1|36329.9|24
1651505470000|2022-05-02 15:31:10|36392.8|36330.3|36371.7|36351.7|36394.5|36351.7|36371.7|36328.4|28
1651505480000|2022-05-02 15:31:20|36371.8|36351.8|36388.6|36324.3|36399.7|36351.8|36362.4|36313.7|30
1651505490000|2022-05-02 15:31:30|36391.4|36321.5|36385.8|36327.9|36391.4|36347.1|36361.2|36321.5|29
1651505500000|2022-05-02 15:31:40|36381.8|36331.8|36365.9|36345.9|36386.7|36346.7|36360.4|36324.9|22
1651505510000|2022-05-02 15:31:50|36366.5|36346.5|36366.2|36346.2|36382.9|36349.8|36366|36332.9|27
1651505520000|2022-05-02 15:32:00|36366.3|36346.3|36368.5|36348.5|36372.4|36352.4|36366.2|36346.2|29
1651505530000|2022-05-02 15:32:10|36368.4|36348.4|36369.8|36349.8|36370.2|36350.2|36367.6|36347.6|25
1651505540000|2022-05-02 15:32:20|36371.7|36351.7|36367.8|36347.8|36371.8|36351.8|36367.2|36347.2|22
1651505550000|2022-05-02 15:32:30|36368.7|36348.7|36370.9|36350.9|36371.3|36351.3|36368.2|36348.2|29
1651505560000|2022-05-02 15:32:40|36370.6|36350.6|36377.9|36314.8|36386.5|36350.7|36360.8|36296.4|32
1651505570000|2022-05-02 15:32:50|36375.5|36313.4|36385.9|36335.9|36406.7|36336.5|36375.5|36302.6|34
1651505580000|2022-05-02 15:33:00|36390.6|36331.3|36397.6|36318.4|36399.6|36334.7|36384.7|36318.4|35
1651505590000|2022-05-02 15:33:10|36396.2|36321.6|36365.9|36345.9|36397.5|36345.9|36365.8|36321.6|32
1651505600000|2022-05-02 15:33:20|36366|36346|36362.9|36342.9|36400|36348.6|36350.9|36310.1|25
1651505610000|2022-05-02 15:33:30|36362.5|36342.5|36363.7|36343.7|36374|36343.7|36361|36296|26
1651505620000|2022-05-02 15:33:40|36363.8|36343.8|36353.6|36333.6|36371.5|36344|36349.6|36305.8|32
1651505630000|2022-05-02 15:33:50|36353.9|36333.9|36361.4|36341.4|36366.5|36346.5|36350.2|36330.2|35
1651505640000|2022-05-02 15:34:00|36361.3|36341.3|36357|36337|36361.3|36341.3|36356.9|36336.9|26
1651505650000|2022-05-02 15:34:10|36356.9|36336.9|36387.4|36305.7|36387.4|36337|36344.2|36282.5|34
1651505660000|2022-05-02 15:34:20|36375.2|36317.6|36384.7|36296.7|36394.3|36337.1|36356.9|36280.9|39
1651505670000|2022-05-02 15:34:30|36381.9|36301.2|36380.6|36303.4|36384.5|36308.3|36374.8|36299.5|32
1651505680000|2022-05-02 15:34:40|36383.2|36301|36376.9|36311.5|36383.2|36313.1|36375.2|36301|31
1651505690000|2022-05-02 15:34:50|36376.8|36312.7|36353.4|36333.4|36377.3|36341.8|36352.6|36310|25
1651505700000|2022-05-02 15:35:00|36352.9|36332.9|36354.6|36334.6|36371.3|36336|36352.4|36312.5|23
1651505710000|2022-05-02 15:35:10|36354.2|36334.2|36354.7|36334.7|36355.8|36335.8|36354.2|36334.2|25
1651505720000|2022-05-02 15:35:20|36355.5|36335.5|36350.3|36330.3|36376.5|36336.7|36350.2|36315.6|23
1651505730000|2022-05-02 15:35:30|36350.8|36330.8|36352.8|36332.8|36353.4|36333.4|36350.5|36330.5|24
1651505740000|2022-05-02 15:35:40|36353.3|36333.3|36353.9|36333.9|36355.4|36335.4|36352.7|36332.7|15
1651505750000|2022-05-02 15:35:50|36354|36334|36359.7|36339.7|36372.5|36340.1|36353.5|36312.9|26
1651505760000|2022-05-02 15:36:00|36359.6|36339.6|36376|36312.7|36376|36340.8|36347|36312.2|31
1651505770000|2022-05-02 15:36:10|36364.2|36314.2|36347.7|36327.7|36364.5|36329.8|36343.6|36311.9|24
1651505780000|2022-05-02 15:36:20|36347.5|36327.5|36354.4|36334.4|36375.7|36334.8|36347.5|36313.9|14
1651505790000|2022-05-02 15:36:30|36354.5|36334.5|36356.7|36336.7|36357.7|36337.7|36354.4|36334.4|15
1651505800000|2022-05-02 15:36:40|36356.2|36336.2|36352.9|36332.9|36356.2|36336.2|36352.9|36332.9|12
1651505810000|2022-05-02 15:36:50|36352.8|36332.8|36355.1|36335.1|36358.7|36338.7|36352.8|36332.8|13
1651505820000|2022-05-02 15:37:00|36355.7|36335.7|36354.8|36334.8|36355.7|36335.7|36354.3|36334.3|18
1651505830000|2022-05-02 15:37:10|36355.3|36335.3|36368.7|36318.7|36386.6|36335.7|36352.9|36298.4|29
1651505840000|2022-05-02 15:37:20|36376.2|36310.9|36373.8|36315.2|36383.4|36321.3|36370.3|36306.8|29
1651505850000|2022-05-02 15:37:30|36372.8|36316|36376.8|36310.6|36378.8|36320.8|36369.6|36309.1|23
1651505860000|2022-05-02 15:37:40|36373.7|36313.7|36352.9|36332.9|36376.9|36334.2|36351.7|36310.1|16
1651505870000|2022-05-02 15:37:50|36356.7|36336.7|36353.8|36333.8|36357.3|36337.3|36353.1|36333.1|25
1651505880000|2022-05-02 15:38:00|36353.9|36333.9|36355.1|36335.1|36357|36337|36353.8|36333.8|25
1651505890000|2022-05-02 15:38:10|36355.2|36335.2|36353.1|36333.1|36355.2|36335.2|36352|36332|16
1651505900000|2022-05-02 15:38:20|36353.2|36333.2|36359.4|36339.4|36359.4|36339.4|36352.6|36332.6|17
1651505910000|2022-05-02 15:38:30|36361.3|36341.3|36357.8|36337.8|36361.3|36341.3|36352.9|36332.9|27
1651505920000|2022-05-02 15:38:40|36357.6|36337.6|36362|36342|36380|36342.1|36356.8|36322.3|24
1651505930000|2022-05-02 15:38:50|36362.1|36342.1|36362.4|36342.4|36381.9|36343.2|36361.6|36321.2|28
1651505940000|2022-05-02 15:39:00|36362.1|36342.1|36356.7|36336.7|36381.7|36342.6|36356.5|36321.9|27
1651505950000|2022-05-02 15:39:10|36357.5|36337.5|36365.4|36345.4|36384.8|36347.4|36357.5|36323.4|29
1651505960000|2022-05-02 15:39:20|36365.3|36345.3|36357.9|36337.9|36366.8|36346.8|36357.9|36337.9|21
1651505970000|2022-05-02 15:39:30|36357.6|36337.6|36355.3|36335.3|36358.1|36338.1|36354.8|36334.8|24
1651505980000|2022-05-02 15:39:40|36355.2|36335.2|36356|36336|36359.4|36339.4|36354.5|36334.5|20
1651505990000|2022-05-02 15:39:50|36356.4|36336.4|36350|36330|36356.9|36336.9|36350|36330|22
1651506000000|2022-05-02 15:40:00|36350.1|36330.1|36348.8|36328.8|36350.3|36330.3|36348.5|36328.5|15
1651506010000|2022-05-02 15:40:10|36348.6|36328.6|36352.7|36332.7|36353.8|36333.8|36347.9|36327.9|15
1651506020000|2022-05-02 15:40:20|36352.9|36332.9|36348.3|36328.3|36353.1|36333.1|36348.2|36328.2|18
1651506030000|2022-05-02 15:40:30|36348.9|36328.9|36366|36316|36374.6|36328.9|36348.5|36302.5|10
1651506040000|2022-05-02 15:40:40|36350.3|36330.3|36349.3|36329.3|36376.7|36333.3|36343.8|36307.3|18
1651506050000|2022-05-02 15:40:50|36351.1|36331.1|36363.8|36313.8|36375.1|36333.9|36344.4|36312.4|21
1651506060000|2022-05-02 15:41:00|36355.7|36335.7|36349.1|36329.1|36355.7|36335.7|36348.9|36328.9|10
1651506070000|2022-05-02 15:41:10|36348.9|36328.9|36343.1|36323.1|36349.1|36329.1|36343.1|36323.1|13
1651506080000|2022-05-02 15:41:20|36344.6|36324.6|36375.7|36313.8|36379|36335.7|36344.6|36310.7|10
1651506090000|2022-05-02 15:41:30|36370.2|36320.2|36346.9|36326.9|36379.6|36335.8|36344.6|36310.4|16
1651506100000|2022-05-02 15:41:40|36346.8|36326.8|36347.6|36327.6|36372.6|36334.3|36345.5|36315.1|21
1651506110000|2022-05-02 15:41:50|36354.7|36334.7|36374.3|36312.3|36376.5|36334.7|36353.8|36310.5|13
1651506120000|2022-05-02 15:42:00|36371.9|36314.5|36377.7|36311.8|36380.7|36337.3|36357.3|36305.1|19
1651506130000|2022-05-02 15:42:10|36369.7|36319.7|36373.5|36314.6|36377.7|36319.7|36369|36310.4|23
1651506140000|2022-05-02 15:42:20|36373.6|36314.7|36378.1|36316.9|36380.8|36347.2|36357.2|36313.6|29
1651506150000|2022-05-02 15:42:30|36378.6|36316.5|36354.2|36334.2|36378.6|36339.2|36354.2|36313.3|29
1651506160000|2022-05-02 15:42:40|36353.6|36333.6|36352.8|36332.8|36371.1|36337.5|36352.8|36312.8|23
1651506170000|2022-05-02 15:42:50|36371.5|36314.2|36355.1|36335.1|36378|36335.1|36345.7|36311.5|23
1651506180000|2022-05-02 15:43:00|36351.7|36331.7|36412.6|36322.2|36415.9|36342.7|36345.7|36320|36
1651506190000|2022-05-02 15:43:10|36403.3|36329.5|36430.1|36331.4|36442|36345.7|36402.7|36327.3|34
1651506200000|2022-05-02 15:43:20|36423.7|36335.7|36417.2|36336.5|36435.8|36343.2|36411.5|36315.8|28
1651506210000|2022-05-02 15:43:30|36416.4|36335.8|36422.7|36340.1|36428.6|36341.9|36414.2|36333.5|24
1651506220000|2022-05-02 15:43:40|36423.5|36340|36425|36338.1|36428.4|36342.2|36422.8|36333.9|24
1651506230000|2022-05-02 15:43:50|36425.1|36338.4|36417.4|36359.3|36427.1|36362.2|36412.2|36337|34
1651506240000|2022-05-02 15:44:00|36417.2|36358.6|36404.1|36384.1|36431.8|36391.1|36395.7|36345.5|35
1651506250000|2022-05-02 15:44:10|36404|36384|36402.8|36382.8|36414.8|36394.8|36402.2|36382.2|30
1651506260000|2022-05-02 15:44:20|36401.9|36381.9|36421.9|36332.3|36437.6|36383.2|36401.9|36312.6|29
1651506270000|2022-05-02 15:44:30|36418|36335.4|36409.4|36318.5|36428|36345|36398.2|36318.5|33
1651506280000|2022-05-02 15:44:40|36393.3|36331.9|36413.6|36340.1|36438.2|36362|36393.3|36320.5|29
1651506290000|2022-05-02 15:44:50|36431.8|36337.1|36415.6|36352.3|36436|36378.3|36398.3|36334.9|20
1651506300000|2022-05-02 15:45:00|36421.3|36355.7|36404|36384|36422.6|36385.8|36403.9|36346.9|23
1651506310000|2022-05-02 15:45:10|36403.4|36383.4|36407.3|36387.3|36412.7|36392.7|36403.3|36383.3|25
1651506320000|2022-05-02 15:45:20|36406.3|36386.3|36404.5|36384.5|36408.8|36388.8|36402.8|36382.8|31
1651506330000|2022-05-02 15:45:30|36404.7|36384.7|36404.7|36384.7|36408.7|36388.7|36403.3|36383.3|20
1651506340000|2022-05-02 15:45:40|36405.5|36385.5|36410.1|36390.1|36411.2|36391.2|36403.9|36383.9|25
1651506350000|2022-05-02 15:45:50|36410.2|36390.2|36413.7|36393.7|36414.8|36394.8|36408.1|36388.1|27
1651506360000|2022-05-02 15:46:00|36413.4|36393.4|36414.4|36394.4|36416.3|36396.3|36411.2|36391.2|27
1651506370000|2022-05-02 15:46:10|36414.7|36394.7|36414.2|36394.2|36416.3|36396.3|36409.3|36389.3|33
1651506380000|2022-05-02 15:46:20|36413.7|36393.7|36420.4|36400.4|36437.1|36400.7|36413.7|36387.1|25
1651506390000|2022-05-02 15:46:30|36419.4|36399.4|36415.8|36395.8|36422.4|36402.4|36415.8|36395.8|28
1651506400000|2022-05-02 15:46:40|36414.7|36394.7|36415.4|36395.4|36416.4|36396.4|36414.7|36394.7|20
1651506410000|2022-05-02 15:46:50|36415.5|36395.5|36416|36396|36416|36396|36412.7|36392.7|26
1651506420000|2022-05-02 15:47:00|36415|36395|36416.6|36396.6|36420.3|36400.3|36413.4|36393.4|29
1651506430000|2022-05-02 15:47:10|36417.6|36397.6|36414.8|36394.8|36417.7|36397.7|36411.9|36391.9|25
1651506440000|2022-05-02 15:47:20|36413.9|36393.9|36411.6|36391.6|36416.1|36396.1|36411.2|36391.2|25
1651506450000|2022-05-02 15:47:30|36411.5|36391.5|36425.4|36375.4|36435|36395.1|36411.4|36370.9|20
1651506460000|2022-05-02 15:47:40|36425|36375|36416.8|36396.8|36436.2|36398.4|36415.1|36372.1|25
1651506470000|2022-05-02 15:47:50|36416.4|36396.4|36415.3|36395.3|36416.4|36396.4|36415.2|36395.2|24
1651506480000|2022-05-02 15:48:00|36416|36396|36431.5|36381.5|36439.7|36400.2|36416|36378.7|25
1651506490000|2022-05-02 15:48:10|36431.6|36381.6|36416.1|36396.1|36433.8|36398|36415.8|36372|25
1651506500000|2022-05-02 15:48:20|36415.7|36395.7|36415|36395|36417.1|36397.1|36413.8|36393.8|23
1651506510000|2022-05-02 15:48:30|36415.1|36395.1|36417.9|36397.9|36418.8|36398.8|36415.1|36395.1|19
1651506520000|2022-05-02 15:48:40|36418.1|36398.1|36416.2|36396.2|36418.3|36398.3|36416.1|36396.1|16
1651506530000|2022-05-02 15:48:50|36416|36396|36416.4|36396.4|36418.2|36398.2|36415.8|36395.8|22
1651506540000|2022-05-02 15:49:00|36414.4|36394.4|36431.9|36351.4|36443.7|36397.6|36407.6|36342.1|28
1651506550000|2022-05-02 15:49:10|36434|36352.2|36431|36364.4|36439.8|36364.5|36425.4|36348.9|19
1651506560000|2022-05-02 15:49:20|36430.3|36364.5|36438.1|36359.7|36451.8|36383.1|36426.7|36355.6|24
1651506570000|2022-05-02 15:49:30|36440.7|36369.8|36440.7|36381.4|36449.3|36381.4|36437.1|36368.1|32
1651506580000|2022-05-02 15:49:40|36441|36380.7|36439|36360.6|36447.6|36380.7|36433.8|36349.7|27
1651506590000|2022-05-02 15:49:50|36436.7|36351.1|36430.8|36340|36444.2|36361.8|36424.8|36329.5|30
1651506600000|2022-05-02 15:50:00|36431.8|36338.1|36444.7|36328.5|36444.7|36362.9|36418.9|36325.4|34
1651506610000|2022-05-02 15:50:10|36436.5|36334.7|36430.5|36343.2|36440.3|36351.1|36426.8|36331.6|28
1651506620000|2022-05-02 15:50:20|36428.1|36346.2|36417.6|36321.1|36453|36382.9|36402.9|36314|31
1651506630000|2022-05-02 15:50:30|36420.2|36318.8|36408|36344|36426.7|36363.7|36408|36315.1|27
1651506640000|2022-05-02 15:50:40|36411.7|36339.4|36405.2|36343.4|36426.4|36348|36398|36322.6|22
1651506650000|2022-05-02 15:50:50|36414.9|36329|36412.1|36335.4|36426.3|36336.9|36406.8|36318.4|27
1651506660000|2022-05-02 15:51:00|36412.6|36334.4|36427.6|36334.8|36431.8|36335.8|36411.3|36327.2|31
1651506670000|2022-05-02 15:51:10|36430.7|36332.2|36428.8|36331.7|36430.7|36343.1|36415.8|36331.7|15
1651506680000|2022-05-02 15:51:20|36426.3|36334.2|36425.9|36332.5|36430.6|36336.9|36425.2|36331.1|24
1651506690000|2022-05-02 15:51:30|36426.4|36333.2|36419.1|36353.8|36448.3|36361.5|36416.6|36332.5|28
1651506700000|2022-05-02 15:51:40|36419.5|36357.1|36400.8|36380.8|36438.3|36387.6|36398.8|36340|29
1651506710000|2022-05-02 15:51:50|36401.5|36381.5|36415.8|36353.6|36427.1|36382.4|36401.4|36352.2|24
1651506720000|2022-05-02 15:52:00|36416|36353.4|36409.2|36351|36416.4|36356.3|36409.2|36342.6|21
1651506730000|2022-05-02 15:52:10|36410.7|36346.8|36413.3|36347.7|36413.3|36351|36409.4|36337.9|18
1651506740000|2022-05-02 15:52:20|36413.2|36347.2|36413.9|36351.1|36428.1|36358.7|36412.6|36345.2|25
1651506750000|2022-05-02 15:52:30|36413.5|36349.4|36429.7|36335.5|36433.1|36380.8|36400.8|36330.4|21
1651506760000|2022-05-02 15:52:40|36420.6|36335.9|36424.5|36350.4|36426.7|36353.6|36414.8|36335.9|25
1651506770000|2022-05-02 15:52:50|36425.4|36349.5|36427.7|36350.8|36428.7|36352.7|36422.4|36341.5|29
1651506780000|2022-05-02 15:53:00|36435.1|36345|36426.1|36350.6|36435.5|36350.6|36425.9|36335.7|23
1651506790000|2022-05-02 15:53:10|36425.5|36351.4|36434.4|36335.5|36436.3|36355.2|36421.7|36331.9|20
1651506800000|2022-05-02 15:53:20|36435|36335.9|36434.8|36337.5|36440.2|36355|36422.7|36335.7|30
1651506810000|2022-05-02 15:53:30|36434.6|36337.8|36436.7|36338.2|36439.4|36341.2|36432.6|36335.9|23
1651506820000|2022-05-02 15:53:40|36434.1|36337.3|36428.6|36342.2|36434.1|36352.3|36428.6|36337.3|23
1651506830000|2022-05-02 15:53:50|36420.8|36345.5|36417.2|36344.5|36436.8|36348.2|36417.2|36324|29
1651506840000|2022-05-02 15:54:00|36418.2|36339.3|36419.1|36336.5|36423.4|36342|36414.8|36335.1|27
1651506850000|2022-05-02 15:54:10|36420|36336.2|36416.7|36334.4|36424.2|36341.9|36416.7|36329.4|25
1651506860000|2022-05-02 15:54:20|36417.8|36332.9|36415.7|36333.4|36419.2|36337.7|36412.2|36330.9|28
1651506870000|2022-05-02 15:54:30|36417.8|36330.9|36415.7|36332|36417.8|36338.7|36411.8|36330.9|18
1651506880000|2022-05-02 15:54:40|36414.1|36335.1|36422|36333.9|36422|36342.4|36412|36325.5|22
1651506890000|2022-05-02 15:54:50|36421.5|36332.8|36416.3|36333.5|36424.9|36338.1|36412|36327.9|23
1651506900000|2022-05-02 15:55:00|36426.2|36325|36421.6|36332.8|36426.7|36340.1|36420|36325|20
1651506910000|2022-05-02 15:55:10|36421.8|36332.5|36423.6|36337.6|36423.6|36341.3|36418.6|36332.3|16
1651506920000|2022-05-02 15:55:20|36421.4|36336.7|36419.3|36341.9|36423|36349.8|36416.9|36335.9|20
1651506930000|2022-05-02 15:55:30|36420.8|36338|36419.8|36336|36424.2|36345.2|36415.4|36334.8|19
1651506940000|2022-05-02 15:55:40|36418.9|36337.4|36416.4|36342.7|36426.2|36351.4|36411|36332.8|23
1651506950000|2022-05-02 15:55:50|36404.3|36354.3|36421.1|36335.1|36427.8|36354.7|36404.3|36333|22
1651506960000|2022-05-02 15:56:00|36418.9|36341.2|36421.2|36343.2|36424.9|36343.2|36416.6|36332.8|23
1651506970000|2022-05-02 15:56:10|36421.1|36342.8|36411.8|36352.7|36427.3|36352.7|36411.8|36337|22
1651506980000|2022-05-02 15:56:20|36411|36348.4|36422.6|36342.1|36425|36352.7|36411|36335.2|27
1651506990000|2022-05-02 15:56:30|36420.8|36344.8|36420.7|36343.5|36423|36349.8|36417|36342.7|24
1651507000000|2022-05-02 15:56:40|36419.4|36344.8|36421.2|36338|36423.1|36348.3|36418.2|36337.5|17
1651507010000|2022-05-02 15:56:50|36404.9|36354.9|36419.3|36336|36427.1|36354.9|36404.9|36330.5|18
1651507020000|2022-05-02 15:57:00|36419.2|36335.2|36419.5|36333.6|36423.4|36341.5|36413.7|36331.3|17
1651507030000|2022-05-02 15:57:10|36416.5|36337.6|36417.9|36343|36419.6|36347.7|36409.6|36334.5|16
1651507040000|2022-05-02 15:57:20|36417.4|36343.2|36414.8|36350.3|36420|36350.3|36412.9|36340.1|12
1651507050000|2022-05-02 15:57:30|36414.7|36343.5|36421.1|36339.8|36421.1|36350.2|36412.5|36339.8|13
1651507060000|2022-05-02 15:57:40|36420.7|36338.6|36416.4|36333.7|36424.7|36338.6|36416.4|36324.9|14
1651507070000|2022-05-02 15:57:50|36417.8|36331.7|36415.7|36329.7|36426.8|36342.5|36413.1|36320.8|21
1651507080000|2022-05-02 15:58:00|36421.2|36321.4|36415.3|36330.9|36422.9|36333|36414.9|36321.4|19
1651507090000|2022-05-02 15:58:10|36415.1|36330.6|36417.6|36335.9|36423.1|36340.1|36415.1|36330.6|27
1651507100000|2022-05-02 15:58:20|36419.3|36335|36404.7|36312.7|36421.1|36339.1|36400.9|36301.1|29
1651507110000|2022-05-02 15:58:30|36409.6|36304|36402.4|36315.9|36409.6|36319.5|36394.6|36304|18
1651507120000|2022-05-02 15:58:40|36405.5|36312.2|36399.9|36321.8|36405.8|36330.7|36395.1|36310.5|17
1651507130000|2022-05-02 15:58:50|36398.9|36324.9|36405.6|36291.2|36406.6|36324.9|36395|36290.3|22
1651507140000|2022-05-02 15:59:00|36408.7|36288.7|36394.8|36302.6|36408.7|36302.6|36394.8|36288.7|28
1651507150000|2022-05-02 15:59:10|36397|36300.2|36388.3|36317.8|36398.2|36321.4|36387.6|36297.7|17
1651507160000|2022-05-02 15:59:20|36389|36317.5|36392.3|36286.1|36396.1|36317.5|36382.5|36285.8|25
1651507170000|2022-05-02 15:59:30|36396.3|36281.9|36385.7|36279.2|36396.3|36299.6|36378.4|36279.2|33
1651507180000|2022-05-02 15:59:40|36380.2|36285.6|36379.6|36284.5|36388.9|36293.6|36373.4|36279.8|26
1651507190000|2022-05-02 15:59:50|36382.2|36281.3|36373.4|36293.5|36382.2|36296.2|36372.6|36281.3|22
1651507200000|2022-05-02 16:00:00|36374|36293.8|36372.4|36293.8|36388.1|36293.9|36371.9|36277.1|34
1651507210000|2022-05-02 16:00:10|36373.5|36292.8|36377.1|36297.7|36377.5|36298.5|36369.3|36287.8|26
1651507220000|2022-05-02 16:00:20|36377.9|36295.7|36374.4|36297.4|36379.2|36300.2|36374.2|36291.2|15
1651507230000|2022-05-02 16:00:30|36378|36297.5|36377.8|36282.5|36380.5|36297.5|36370.9|36281.2|33
1651507240000|2022-05-02 16:00:40|36373.4|36286|36376.4|36281.4|36389.2|36296|36367.7|36263.5|25
1651507250000|2022-05-02 16:00:50|36375.2|36281.3|36369.7|36298.7|36378.6|36298.7|36369.7|36279.7|31
1651507260000|2022-05-02 16:01:00|36374.9|36295.9|36376.7|36290.3|36382.7|36295.9|36374.9|36281.5|30
1651507270000|2022-05-02 16:01:10|36373.8|36292.6|36376.9|36293.1|36379.5|36297.9|36373.5|36286.6|20
1651507280000|2022-05-02 16:01:20|36375.9|36293.7|36378.2|36291.9|36378.7|36294.4|36375.2|36290.6|19
1651507290000|2022-05-02 16:01:30|36376.2|36294.5|36374.5|36287.3|36384|36320.9|36340.8|36274|27
1651507300000|2022-05-02 16:01:40|36375.8|36286.1|36378.8|36292.5|36379.6|36292.9|36369.8|36281|25
1651507310000|2022-05-02 16:01:50|36374.1|36294.6|36366.1|36301.3|36378.8|36304.3|36352.6|36274.7|28
1651507320000|2022-05-02 16:02:00|36361|36298.8|36360.7|36270.9|36366.1|36300.2|36347.8|36262.8|31
1651507330000|2022-05-02 16:02:10|36359.4|36274.2|36360.9|36269.4|36366.1|36274.2|36357.5|36265.1|26
1651507340000|2022-05-02 16:02:20|36360.3|36269.2|36355.3|36264.5|36363.6|36277.7|36348.3|36262.2|29
1651507350000|2022-05-02 16:02:30|36355.8|36261.9|36351.1|36267.1|36363.3|36274.8|36347.1|36261.9|19
1651507360000|2022-05-02 16:02:40|36352.4|36268.2|36349.6|36268.6|36354.4|36270.7|36346.1|36263.4|24
1651507370000|2022-05-02 16:02:50|36346.4|36272.1|36369.6|36289.5|36374.7|36301|36346.4|36272.1|20
1651507380000|2022-05-02 16:03:00|36363.7|36291.6|36364.7|36300.1|36368.6|36300.1|36359.4|36276.1|25
1651507390000|2022-05-02 16:03:10|36362.3|36300.4|36363.1|36277.3|36367.1|36300.4|36361.9|36273.2|19
1651507400000|2022-05-02 16:03:20|36366.7|36273.4|36360.4|36278.7|36377.6|36279.9|36360.4|36266.1|20
1651507410000|2022-05-02 16:03:30|36361.1|36276.3|36362.6|36276.6|36369.5|36277.6|36360.8|36272.3|19
1651507420000|2022-05-02 16:03:40|36367|36275.8|36376.3|36284.1|36376.3|36301|36351|36275.8|22
1651507430000|2022-05-02 16:03:50|36375|36286.8|36371.3|36287|36375|36291.4|36369.3|36282|25
1651507440000|2022-05-02 16:04:00|36368.7|36289.4|36369.6|36290.9|36375.1|36294.4|36368.7|36283.2|24
1651507450000|2022-05-02 16:04:10|36368.6|36290.7|36368.7|36272.3|36368.8|36292.6|36359.5|36272.3|33
1651507460000|2022-05-02 16:04:20|36372.9|36267.7|36366.6|36278|36372.9|36281.8|36359.8|36267.7|29
1651507470000|2022-05-02 16:04:30|36366.5|36278.6|36365.6|36282.3|36367.1|36288.5|36361.2|36278.6|26
1651507480000|2022-05-02 16:04:40|36366|36282|36367.9|36294.8|36370.8|36295.4|36364.7|36282|19
1651507490000|2022-05-02 16:04:50|36371.7|36294.9|36374.7|36282.2|36378.6|36296.8|36363.8|36273|24
1651507500000|2022-05-02 16:05:00|36367.3|36288.2|36366.1|36295.3|36372.9|36295.3|36363.6|36282.4|22
1651507510000|2022-05-02 16:05:10|36370.8|36291.6|36371.9|36288.2|36373.5|36294|36366.8|36286.9|15
1651507520000|2022-05-02 16:05:20|36371.1|36287.6|36368|36308.4|36374|36309.4|36368|36287.6|13
1651507530000|2022-05-02 16:05:30|36368.6|36308.3|36372.5|36299.8|36374.2|36308.3|36368.6|36298|23
1651507540000|2022-05-02 16:05:40|36370.3|36300.3|36372|36298.6|36373.1|36300.4|36364.3|36298.2|19
1651507550000|2022-05-02 16:05:50|36368.4|36305.9|36367.7|36303.1|36374|36305.9|36364.7|36300.4|25
1651507560000|2022-05-02 16:06:00|36367|36298.8|36367.9|36298|36369.4|36299.6|36363.5|36296.4|21
1651507570000|2022-05-02 16:06:10|36368|36297.7|36374.9|36287.5|36375|36302.1|36364.9|36287.5|22
1651507580000|2022-05-02 16:06:20|36382.7|36289.8|36380.5|36283.6|36386.2|36296.3|36369.6|36281.5|21
1651507590000|2022-05-02 16:06:30|36377.5|36285.9|36374.8|36289.2|36380|36293.3|36372.7|36281.8|21
1651507600000|2022-05-02 16:06:40|36374.9|36287.7|36379.3|36283.7|36379.3|36295.9|36374.1|36283.7|21
1651507610000|2022-05-02 16:06:50|36379.7|36282.1|36376.4|36286.3|36383.8|36286.3|36376.4|36279.8|20
1651507620000|2022-05-02 16:07:00|36376.2|36287.3|36379.4|36282.2|36381.4|36287.3|36375.9|36280.2|16
1651507630000|2022-05-02 16:07:10|36379.1|36282.3|36372.2|36300.6|36380.3|36313.5|36363.5|36282.3|20
1651507640000|2022-05-02 16:07:20|36373.7|36296|36381.9|36287.5|36388.2|36302.3|36373.7|36282.8|21
1651507650000|2022-05-02 16:07:30|36383.4|36286.6|36392.3|36293|36394|36303.7|36376.9|36286.6|20
1651507660000|2022-05-02 16:07:40|36391.4|36290.9|36389|36290.7|36391.4|36295.3|36385.9|36288.4|25
1651507670000|2022-05-02 16:07:50|36389.2|36291.5|36386.2|36299.5|36389.2|36304.1|36383|36291.5|23
1651507680000|2022-05-02 16:08:00|36387.8|36298.2|36386.6|36291.8|36387.8|36303.6|36380.9|36291.8|18
1651507690000|2022-05-02 16:08:10|36380|36298.5|36381.9|36294|36388.6|36298.5|36380|36287.8|22
1651507700000|2022-05-02 16:08:20|36383|36293.3|36383.6|36291|36392.4|36318.8|36368.8|36283.3|30
1651507710000|2022-05-02 16:08:30|36384|36290.9|36377.6|36296|36384|36299.5|36376.1|36288.8|25
1651507720000|2022-05-02 16:08:40|36376.8|36297|36376|36298|36380.1|36302|36373.6|36291.4|18
1651507730000|2022-05-02 16:08:50|36378.2|36296.4|36377.5|36294.9|36382.4|36301|36373.8|36294.9|21
1651507740000|2022-05-02 16:09:00|36378.2|36293.2|36381.5|36286|36386.4|36294.4|36368|36280.5|23
1651507750000|2022-05-02 16:09:10|36388.1|36279.2|36380.1|36288.3|36388.1|36294.8|36360.1|36277.6|18
1651507760000|2022-05-02 16:09:20|36381.7|36286.2|36380.9|36286.7|36381.7|36295.1|36373.6|36286.2|19
1651507770000|2022-05-02 16:09:30|36380.6|36287.3|36371.5|36293.5|36385.6|36294.3|36368.9|36282.8|19
1651507780000|2022-05-02 16:09:40|36371.7|36293.7|36377.3|36292.6|36379.5|36295.1|36371.7|36291.2|19
1651507790000|2022-05-02 16:09:50|36384.2|36290.1|36364.8|36303.4|36389.8|36303.4|36364.8|36283.7|12
1651507800000|2022-05-02 16:10:00|36395.6|36275.6|36377.8|36294.6|36395.6|36297.4|36374|36275.6|30
1651507810000|2022-05-02 16:10:10|36380.6|36293.3|36378.9|36295|36381.7|36299.1|36373.9|36291.7|19
1651507820000|2022-05-02 16:10:20|36378.3|36295.2|36381.5|36290.2|36381.5|36299|36374.4|36290.2|21
1651507830000|2022-05-02 16:10:30|36380.7|36291.2|36376.3|36295|36385.3|36298.7|36370.3|36289.2|13
1651507840000|2022-05-02 16:10:40|36375.6|36295.9|36382.5|36290.7|36389.2|36296.8|36373.7|36285.6|13
1651507850000|2022-05-02 16:10:50|36385.6|36288|36385|36290.8|36385.9|36306.7|36361.2|36288|16
1651507860000|2022-05-02 16:11:00|36383.4|36292.3|36382.4|36292.8|36387.5|36294.6|36381.1|36287.1|27
1651507870000|2022-05-02 16:11:10|36386.1|36291.5|36372.7|36299.8|36387.1|36309.8|36364.8|36288.7|19
1651507880000|2022-05-02 16:11:20|36372.9|36299.2|36379.7|36293.4|36380.4|36301.8|36371.1|36293.2|15
1651507890000|2022-05-02 16:11:30|36379.8|36295.4|36386.5|36289|36389.2|36295.4|36378|36287.8|16
1651507900000|2022-05-02 16:11:40|36386.3|36289.7|36359.1|36309.1|36387.6|36309.7|36357.9|36289.7|13
1651507910000|2022-05-02 16:11:50|36359|36309|36383.1|36297.5|36400|36324.6|36344.6|36280|27
1651507920000|2022-05-02 16:12:00|36392.9|36284.4|36388.7|36290.9|36393.8|36294.4|36386.3|36284.4|25
1651507930000|2022-05-02 16:12:10|36389|36290.2|36379.5|36297|36390.9|36300.3|36372.3|36288.4|21
1651507940000|2022-05-02 16:12:20|36380.5|36295.9|36382.3|36291.9|36383.3|36299.4|36374.8|36291.4|16
1651507950000|2022-05-02 16:12:30|36381.6|36293.1|36365.2|36306.6|36381.6|36306.6|36365.2|36292.4|18
1651507960000|2022-05-02 16:12:40|36366.1|36306.1|36376.8|36294.2|36386|36306.1|36366.1|36280.1|30
1651507970000|2022-05-02 16:12:50|36376.9|36293.9|36381.3|36292.6|36386.6|36296.3|36374.9|36286.5|23
1651507980000|2022-05-02 16:13:00|36383.6|36290.8|36376.4|36298.2|36388.4|36301.1|36375.3|36290.8|25
1651507990000|2022-05-02 16:13:10|36370.7|36301.2|36385.2|36289.7|36385.2|36301.6|36369.2|36289.7|19
1651508000000|2022-05-02 16:13:20|36382.4|36296|36384.8|36297.4|36385.1|36298.8|36381.6|36295|24
1651508010000|2022-05-02 16:13:30|36384.9|36297.6|36377.3|36301.1|36385.1|36303.9|36377.3|36295.8|21
1651508020000|2022-05-02 16:13:40|36375.2|36302.9|36380.1|36299.6|36385.3|36303.6|36375|36295.3|19
1651508030000|2022-05-02 16:13:50|36382.4|36296.3|36388.6|36292.5|36390.3|36311.4|36371.3|36289.7|18
1651508040000|2022-05-02 16:14:00|36384.3|36297.6|36375.7|36301.9|36385.9|36315.1|36365.1|36293.4|23
1651508050000|2022-05-02 16:14:10|36373.6|36303.1|36385.2|36293.7|36385.2|36304.9|36372.5|36293.7|8
1651508060000|2022-05-02 16:14:20|36386.1|36293|36362.8|36312.8|36390.5|36312.8|36362.8|36289.4|21
1651508070000|2022-05-02 16:14:30|36370.7|36305.4|36370.4|36306.1|36387.1|36313.9|36362.6|36292.7|23
1651508080000|2022-05-02 16:14:40|36385.2|36291.3|36385.5|36292.1|36394.4|36304.4|36369.1|36283.8|24
1651508090000|2022-05-02 16:14:50|36391.5|36286.7|36373.4|36300.5|36391.5|36305.2|36366.5|36286.7|17
1651508100000|2022-05-02 16:15:00|36380.3|36296|36381.2|36295.4|36383.5|36303.7|36372.2|36294|22
1651508110000|2022-05-02 16:15:10|36382|36295|36382.5|36290.9|36383.3|36298.8|36374.3|36287.9|19
1651508120000|2022-05-02 16:15:20|36382.4|36290.8|36385.8|36288.6|36390.2|36295.1|36372.4|36283.8|23
1651508130000|2022-05-02 16:15:30|36387.8|36286.5|36370.6|36295.2|36387.8|36304.4|36366.8|36286.5|28
1651508140000|2022-05-02 16:15:40|36375.4|36291.9|36378.1|36292.3|36381.9|36299.1|36370.3|36289.1|17
1651508150000|2022-05-02 16:15:50|36378|36292.2|36381.4|36288.6|36381.9|36295|36375.2|36288.4|15
1651508160000|2022-05-02 16:16:00|36380.9|36289.5|36376.8|36296.5|36380.9|36300.3|36369.2|36289.5|20
1651508170000|2022-05-02 16:16:10|36377.2|36296.6|36382.4|36289.9|36382.8|36298.6|36374.5|36288.8|21
1651508180000|2022-05-02 16:16:20|36381.1|36291.3|36387.1|36288.2|36393.5|36312|36362|36285.1|26
1651508190000|2022-05-02 16:16:30|36384.5|36290.7|36380.6|36292|36394|36292.4|36380.6|36284.2|19
1651508200000|2022-05-02 16:16:40|36384.3|36289|36381.7|36289.2|36385.8|36296.2|36374.8|36288.2|14
1651508210000|2022-05-02 16:16:50|36383.7|36288.6|36377.3|36295|36383.7|36301.1|36371.6|36288.6|13
1651508220000|2022-05-02 16:17:00|36374.7|36297|36379.5|36293.6|36381.7|36297.9|36374.1|36291.7|20
1651508230000|2022-05-02 16:17:10|36380.4|36294.1|36377.5|36292.7|36386.5|36294.2|36377.5|36288|16
1651508240000|2022-05-02 16:17:20|36377.8|36295|36365.6|36306.1|36381|36311.2|36360.8|36291.1|13
1651508250000|2022-05-02 16:17:30|36367.9|36304.3|36377.6|36296.4|36387.5|36304.5|36367.9|36286.7|18
1651508260000|2022-05-02 16:17:40|36379.8|36294.3|36381.7|36287.3|36381.7|36297.2|36372.9|36287.3|22
1651508270000|2022-05-02 16:17:50|36382|36287.6|36376.3|36288.4|36382|36292.1|36372.3|36287.6|14
1651508280000|2022-05-02 16:18:00|36377.2|36287.7|36372.5|36288.7|36388.2|36297.5|36368.2|36278|25
1651508290000|2022-05-02 16:18:10|36372.9|36287.3|36372.3|36291.8|36374.7|36295.3|36364|36286.8|26
1651508300000|2022-05-02 16:18:20|36369.5|36294.3|36380.3|36287.5|36380.7|36294.3|36369.4|36287.5|25
1651508310000|2022-05-02 16:18:30|36382.4|36288|36375.6|36289.1|36382.4|36300.3|36362.6|36288|24
1651508320000|2022-05-02 16:18:40|36375.3|36289.5|36373.5|36290.8|36377.7|36297.8|36363.5|36288.1|15
1651508330000|2022-05-02 16:18:50|36372.7|36290.4|36365.4|36295|36374.9|36296|36365.4|36289.6|18
1651508340000|2022-05-02 16:19:00|36359.2|36301.6|36372.7|36292.5|36378|36301.6|36359.2|36287.1|27
1651508350000|2022-05-02 16:19:10|36373.3|36291.8|36372.9|36295.6|36377.1|36295.6|36370|36289.4|24
1651508360000|2022-05-02 16:19:20|36371.6|36296.6|36392.3|36287|36392.8|36298.8|36368.7|36286.1|19
1651508370000|2022-05-02 16:19:30|36392.4|36286.9|36379.5|36299|36393.1|36301.3|36373.3|36286|23
1651508380000|2022-05-02 16:19:40|36376.4|36302.1|36377.6|36297.7|36383.3|36302.3|36376.4|36294.1|22
1651508390000|2022-05-02 16:19:50|36381.4|36295.4|36386.6|36290.1|36389.7|36296|36378.3|36289|22
1651508400000|2022-05-02 16:20:00|36383.6|36294.3|36362|36261.7|36385.9|36302.6|36330.5|36261.7|30
1651508410000|2022-05-02 16:20:10|36361.5|36267.1|36348.8|36270.9|36361.5|36273.6|36347.1|36265.3|27
1651508420000|2022-05-02 16:20:20|36347.6|36272|36351.6|36270.4|36355.2|36272.4|36347.6|36266.9|30
1651508430000|2022-05-02 16:20:30|36351.9|36270.8|36349.9|36274.3|36354.3|36274.4|36348.8|36268.6|18
1651508440000|2022-05-02 16:20:40|36350.9|36273.2|36327.9|36277.9|36350.9|36279|36327.2|36273.2|18
1651508450000|2022-05-02 16:20:50|36327.8|36277.8|36331.7|36270.8|36346.8|36294.2|36314.2|36269|20
1651508460000|2022-05-02 16:21:00|36331.4|36271.7|36346.7|36270.7|36346.7|36293|36313|36270.7|28
1651508470000|2022-05-02 16:21:10|36339.6|36277.1|36342.3|36273.1|36348.6|36278.9|36336.6|36268.7|22
1651508480000|2022-05-02 16:21:20|36343.2|36272.9|36332.6|36282.6|36343.2|36283.5|36332.6|36272.9|22
1651508490000|2022-05-02 16:21:30|36332.7|36282.7|36339.1|36279.8|36339.1|36284.2|36332.7|36278.5|14
1651508500000|2022-05-02 16:21:40|36340|36279.3|36335.5|36285.5|36340|36285.6|36334.2|36279.3|17
1651508510000|2022-05-02 16:21:50|36335.4|36285.4|36335.9|36285.9|36345.6|36301.7|36318.5|36279|27
1651508520000|2022-05-02 16:22:00|36336.2|36286.2|36320.9|36300.9|36340.4|36301.3|36319.5|36282.8|25
1651508530000|2022-05-02 16:22:10|36320.3|36300.3|36320.6|36300.6|36340.8|36301.6|36318.7|36283|26
1651508540000|2022-05-02 16:22:20|36319.2|36299.2|36320|36300|36320.7|36300.7|36318.4|36298.4|19
1651508550000|2022-05-02 16:22:30|36320.2|36300.2|36318|36298|36320.9|36300.9|36318|36298|19
1651508560000|2022-05-02 16:22:40|36319|36299|36340.4|36281.8|36341.1|36301.7|36316.8|36281.8|17
1651508570000|2022-05-02 16:22:50|36335.3|36285.3|36315.2|36295.2|36340.2|36297.9|36314.1|36278.2|22
1651508580000|2022-05-02 16:23:00|36315.4|36295.4|36353.5|36267.6|36353.5|36295.4|36311.7|36266.1|29
1651508590000|2022-05-02 16:23:10|36352.4|36268.4|36329|36258.3|36352.4|36282.6|36302.6|36252.9|31
1651508600000|2022-05-02 16:23:20|36327.9|36260.2|36330.4|36258.8|36333.6|36263.2|36322.5|36254.5|28
1651508610000|2022-05-02 16:23:30|36330.3|36259|36327.3|36262.3|36332.8|36264.6|36323.7|36257.3|28
1651508620000|2022-05-02 16:23:40|36327.8|36262.8|36324.7|36261.8|36329.6|36264.9|36324|36260.9|27
1651508630000|2022-05-02 16:23:50|36326.7|36260.4|36325.8|36264.7|36330.2|36264.7|36325.8|36259.6|27
1651508640000|2022-05-02 16:24:00|36328.8|36265.4|36333.6|36264.9|36334.9|36273.4|36317.5|36264|32
1651508650000|2022-05-02 16:24:10|36332.1|36266.1|36323.5|36267|36334.1|36271.7|36321.2|36264.4|35
1651508660000|2022-05-02 16:24:20|36328.9|36266.3|36322.8|36265.3|36332.4|36269|36322.8|36263.9|27
1651508670000|2022-05-02 16:24:30|36332.6|36265.2|36325.5|36275.5|36333.3|36275.7|36324|36265.2|13
1651508680000|2022-05-02 16:24:40|36306.6|36286.6|36309.6|36289.6|36309.7|36289.7|36306.6|36286.6|21
1651508690000|2022-05-02 16:24:50|36309.2|36289.2|36309.4|36289.4|36309.8|36289.8|36309.2|36289.2|12
1651508700000|2022-05-02 16:25:00|36309.8|36289.8|36328.8|36269.6|36330.5|36290.6|36307.2|36269.6|23
1651508710000|2022-05-02 16:25:10|36323.9|36273.9|36327.3|36265.1|36342.5|36284.1|36304.1|36251.5|24
1651508720000|2022-05-02 16:25:20|36329.6|36263.4|36328.4|36257.7|36337.1|36265.1|36322.8|36254.9|28
1651508730000|2022-05-02 16:25:30|36329.2|36257|36327.1|36259.3|36329.2|36261.3|36324.5|36257|29
1651508740000|2022-05-02 16:25:40|36324.8|36261.5|36318.6|36268.6|36327.8|36269.1|36317.4|36260.6|23
1651508750000|2022-05-02 16:25:50|36318|36268|36319.1|36269.1|36323|36284.5|36300.3|36263|25
1651508760000|2022-05-02 16:26:00|36302.4|36282.4|36302|36282|36324.8|36284.6|36300.3|36263.2|26
1651508770000|2022-05-02 16:26:10|36302.7|36282.7|36303.7|36283.7|36321.8|36283.9|36298.7|36263.6|21
1651508780000|2022-05-02 16:26:20|36303.4|36283.4|36303|36283|36303.5|36283.5|36301.4|36281.4|17
1651508790000|2022-05-02 16:26:30|36303.2|36283.2|36303|36283|36303.5|36283.5|36302.7|36282.7|18
1651508800000|2022-05-02 16:26:40|36302.8|36282.8|36318.8|36268.8|36326|36283.1|36302.8|36263|11
1651508810000|2022-05-02 16:26:50|36302.8|36282.8|36302.8|36282.8|36304.6|36284.6|36302.1|36282.1|24
1651508820000|2022-05-02 16:27:00|36302.1|36282.1|36303.4|36223.3|36325.6|36283.9|36295.1|36216|30
1651508830000|2022-05-02 16:27:10|36303.2|36225.4|36268|36202.2|36319.5|36225.4|36268|36202.2|27
1651508840000|2022-05-02 16:27:20|36266.6|36194.9|36233.5|36129.9|36289.6|36194.9|36233.5|36129.9|35
1651508850000|2022-05-02 16:27:30|36238.9|36118.9|36244.9|36146.3|36253.9|36147.8|36223.4|36115.6|38
1651508860000|2022-05-02 16:27:40|36272.4|36175.4|36274.6|36162.2|36333.7|36232.5|36253.2|36156.9|37
1651508870000|2022-05-02 16:27:50|36275.7|36160.6|36275|36155|36280.5|36165.8|36268.3|36148.3|37
1651508880000|2022-05-02 16:28:00|36270.4|36162.4|36265|36153.9|36276.6|36174.2|36258.4|36153.4|39
1651508890000|2022-05-02 16:28:10|36265.5|36153.6|36265.3|36165.8|36272.5|36184.7|36245.8|36148.4|35
1651508900000|2022-05-02 16:28:20|36262.7|36169.2|36274|36154.5|36274.9|36192.9|36252.9|36151.2|33
1651508910000|2022-05-02 16:28:30|36270.7|36154.6|36271.8|36162.5|36277.4|36163.1|36270.7|36153.5|26
1651508920000|2022-05-02 16:28:40|36270.6|36162|36277.4|36159.4|36277.9|36165.9|36268.2|36156.6|36
1651508930000|2022-05-02 16:28:50|36277.8|36157.8|36238.1|36138.4|36279.8|36172.4|36228.8|36138.4|27
1651508940000|2022-05-02 16:29:00|36237.9|36133|36220|36114.8|36237.9|36147.9|36215.3|36113.2|35
1651508950000|2022-05-02 16:29:10|36222.4|36110.9|36212.1|36117.9|36230.6|36130.8|36205.1|36102|35
1651508960000|2022-05-02 16:29:20|36215.8|36116.8|36216.4|36111.2|36222.2|36126.4|36205.4|36102.8|34
1651508970000|2022-05-02 16:29:30|36217.3|36112.1|36222.1|36102.1|36238.6|36157.5|36212.3|36098.4|26
1651508980000|2022-05-02 16:29:40|36221.4|36101.4|36223.3|36120.7|36226.8|36125.7|36219.8|36100.5|20
1651508990000|2022-05-02 16:29:50|36224.2|36118.9|36222.9|36117.6|36227.6|36128.7|36219.6|36113.4|16
1651509000000|2022-05-02 16:30:00|36222.8|36119.5|36220.3|36116.3|36223.6|36142.4|36209.1|36115.7|21
1651509010000|2022-05-02 16:30:10|36224.1|36119.2|36212.5|36131.7|36224.9|36136.8|36208.7|36118.5|19
1651509020000|2022-05-02 16:30:20|36217|36128.4|36213.7|36094|36225.4|36128.4|36199.7|36094|33
1651509030000|2022-05-02 16:30:30|36210.7|36099.9|36230.5|36110.5|36230.5|36129.5|36200.5|36099.9|35
1651509040000|2022-05-02 16:30:40|36231.7|36111.7|36216.9|36123.7|36232.9|36123.7|36210|36105.8|33
1651509050000|2022-05-02 16:30:50|36218.3|36122.2|36229.7|36109.7|36231.1|36122.2|36218.3|36099.5|37
1651509060000|2022-05-02 16:31:00|36228.7|36108.7|36232.5|36112.5|36238.1|36118.1|36228.7|36108.7|36
1651509070000|2022-05-02 16:31:10|36233.3|36113.3|36296.3|36178.7|36299.6|36194.6|36226.9|36111.6|37
1651509080000|2022-05-02 16:31:20|36298.4|36178.4|36295.1|36175.1|36299.2|36179.2|36294.5|36174.5|29
1651509090000|2022-05-02 16:31:30|36295.7|36175.7|36296.2|36176.2|36296.4|36177.7|36294.7|36175|26
1651509100000|2022-05-02 16:31:40|36296.6|36176.6|36296.1|36176.1|36297.2|36180.9|36293.1|36176.1|19
1651509110000|2022-05-02 16:31:50|36295.8|36175.8|36299.1|36179.1|36299.2|36179.2|36295.8|36175.8|20
1651509120000|2022-05-02 16:32:00|36298.8|36178.8|36294.8|36174.8|36299.1|36180.2|36292.2|36174.8|21
1651509130000|2022-05-02 16:32:10|36295|36175|36288.3|36183.6|36296.1|36183.6|36288.3|36174.8|21
1651509140000|2022-05-02 16:32:20|36291|36181.7|36286.9|36183.3|36291|36196.7|36279.5|36181.7|18
1651509150000|2022-05-02 16:32:30|36286.2|36182.9|36287|36183.3|36288.2|36189|36282.2|36182.1|15
1651509160000|2022-05-02 16:32:40|36285.6|36185.6|36287.5|36179.3|36294.2|36193.3|36280.2|36174.2|18
1651509170000|2022-05-02 16:32:50|36290.7|36178.7|36296.8|36176.8|36296.8|36184.5|36286.8|36175.5|22
1651509180000|2022-05-02 16:33:00|36297.2|36177.2|36298.6|36178.6|36298.6|36181.4|36292.8|36176.8|21
1651509190000|2022-05-02 16:33:10|36298.4|36178.4|36295.4|36180.8|36299.1|36187.6|36292.4|36178.3|28
1651509200000|2022-05-02 16:33:20|36295.2|36179.3|36297.5|36177.5|36297.5|36179.8|36294.8|36177|13
1651509210000|2022-05-02 16:33:30|36284.6|36198.7|36280.8|36193.6|36287.6|36205.3|36278.3|36190.2|17
1651509220000|2022-05-02 16:33:40|36277.1|36197.9|36309|36202.8|36315.2|36228.7|36271.5|36193.5|27
1651509230000|2022-05-02 16:33:50|36308.3|36207.2|36317.4|36197.4|36318.7|36208|36308.3|36196.3|24
1651509240000|2022-05-02 16:34:00|36313|36193|36315.2|36200.8|36317.1|36209.3|36310.5|36193|18
1651509250000|2022-05-02 16:34:10|36316.9|36199.1|36313.3|36204|36316.9|36208.2|36310.9|36199.1|23
1651509260000|2022-05-02 16:34:20|36313.2|36204.4|36305.1|36221.3|36313.2|36221.4|36304.6|36204.1|22
1651509270000|2022-05-02 16:34:30|36303.2|36221.1|36309.8|36211.7|36311.4|36221.1|36303.1|36209.4|25
1651509280000|2022-05-02 16:34:40|36309.6|36211.8|36314.1|36210.7|36314.1|36244.1|36288.9|36209.7|18
1651509290000|2022-05-02 16:34:50|36310.3|36215.7|36307|36215.5|36311.8|36219.5|36303.9|36206.9|29
1651509300000|2022-05-02 16:35:00|36307.1|36217.6|36298.3|36224.2|36309|36228.2|36298.3|36212.2|23
1651509310000|2022-05-02 16:35:10|36300.1|36222.8|36305.4|36222.8|36308.3|36226.9|36296.5|36217.2|21
1651509320000|2022-05-02 16:35:20|36307.9|36220.8|36307.3|36213.3|36307.9|36224.2|36303|36213.3|14
1651509330000|2022-05-02 16:35:30|36309.8|36213.4|36323.2|36243.7|36323.2|36243.7|36278.5|36193.2|34
1651509340000|2022-05-02 16:35:40|36321.2|36226.1|36325|36235.3|36329.5|36242.8|36317.4|36224.9|31
1651509350000|2022-05-02 16:35:50|36324.2|36236.7|36324.1|36233.2|36326|36237.2|36321.4|36231.5|23
1651509360000|2022-05-02 16:36:00|36323.8|36233.5|36326.3|36233.3|36327.3|36235.1|36323.8|36231.1|24
1651509370000|2022-05-02 16:36:10|36325.4|36235.7|36321.2|36243.8|36327.9|36248.1|36320.5|36231|20
1651509380000|2022-05-02 16:36:20|36321|36242.8|36323.1|36239.6|36325.5|36245.6|36319.1|36237.2|13
1651509390000|2022-05-02 16:36:30|36300|36280|36312.9|36252.1|36324.5|36280|36300|36238.2|24
1651509400000|2022-05-02 16:36:40|36313.3|36254.8|36324.4|36233.9|36324.8|36255.9|36313.1|36232.9|17
1651509410000|2022-05-02 16:36:50|36325.1|36234.2|36324.3|36235.1|36325.2|36243.1|36321.1|36233.7|18
1651509420000|2022-05-02 16:37:00|36323.6|36236.6|36326.5|36246.7|36327.9|36248|36323.4|36236.6|19
1651509430000|2022-05-02 16:37:10|36327.6|36243.6|36320.3|36255|36328.7|36265.9|36315.5|36241.5|17
1651509440000|2022-05-02 16:37:20|36320.2|36254.3|36325.4|36252.2|36325.4|36262.5|36312.5|36252.2|15
1651509450000|2022-05-02 16:37:30|36324.4|36253.9|36323.7|36243.9|36326|36279.8|36299.8|36241.7|25
1651509460000|2022-05-02 16:37:40|36322.2|36246.2|36322.2|36246.3|36323.1|36252.1|36318.2|36243.1|16
1651509470000|2022-05-02 16:37:50|36322.8|36245.6|36319.8|36252.7|36323.6|36262.7|36312.7|36245.6|14
1651509480000|2022-05-02 16:38:00|36318.2|36255.5|36325.3|36240.5|36325.8|36255.5|36318.2|36239.4|25
1651509490000|2022-05-02 16:38:10|36323.9|36243.5|36325.2|36241.9|36326.9|36246.4|36322.8|36236.5|20
1651509500000|2022-05-02 16:38:20|36326.3|36240.4|36319.6|36243.7|36326.5|36243.7|36319.6|36237.6|14
1651509510000|2022-05-02 16:38:30|36324.3|36241.3|36290|36270|36324.3|36270|36289.5|36241.3|18
1651509520000|2022-05-02 16:38:40|36289.6|36269.6|36312.3|36253.6|36320|36269.6|36289.6|36247.9|25
1651509530000|2022-05-02 16:38:50|36313.7|36252.9|36306.8|36249.3|36316.7|36254.5|36306.8|36249.1|16
1651509540000|2022-05-02 16:39:00|36321.5|36241.7|36326.7|36245|36329.2|36255.6|36318.4|36240.4|25
1651509550000|2022-05-02 16:39:10|36328.5|36243.3|36327.5|36243|36329.6|36247.2|36322.7|36240.8|28
1651509560000|2022-05-02 16:39:20|36325.8|36244.2|36324.3|36250|36331.5|36251.9|36322.3|36241.1|23
1651509570000|2022-05-02 16:39:30|36327.4|36247.1|36335.4|36239.2|36336|36247.1|36327.4|36238.7|22
1651509580000|2022-05-02 16:39:40|36332.7|36242|36331.6|36248.5|36333.7|36251.7|36327.1|36239.5|22
1651509590000|2022-05-02 16:39:50|36331.2|36248.1|36319|36262.4|36332.8|36266|36316|36246.8|17
1651509600000|2022-05-02 16:40:00|36313.6|36256.6|36331.1|36255.3|36345.6|36256.6|36313.6|36239.5|20
1651509610000|2022-05-02 16:40:10|36331.3|36255.2|36334.8|36251.1|36337.6|36255.2|36331|36247.3|23
1651509620000|2022-05-02 16:40:20|36334.5|36250.9|36331.5|36248.9|36340|36258.3|36322|36230.4|30
1651509630000|2022-05-02 16:40:30|36331.1|36250.1|36332.3|36248.5|36333.7|36255.8|36325.4|36247.4|22
1651509640000|2022-05-02 16:40:40|36333|36247.6|36335.7|36256.1|36336.1|36257.6|36330.7|36246.7|24
1651509650000|2022-05-02 16:40:50|36336.4|36255.3|36338.5|36256|36338.5|36256|36335.6|36252.3|23
1651509660000|2022-05-02 16:41:00|36338.8|36255.3|36344.2|36253.1|36344.2|36284.1|36303.4|36253.1|20
1651509670000|2022-05-02 16:41:10|36339.4|36258.3|36341.7|36251.2|36345.8|36262.7|36331.9|36249.7|23
1651509680000|2022-05-02 16:41:20|36342.6|36250.3|36337.7|36260.6|36342.6|36263.7|36335.1|36250.3|31
1651509690000|2022-05-02 16:41:30|36337.2|36260.3|36334.2|36267.8|36341.3|36267.8|36334.2|36257.5|24
1651509700000|2022-05-02 16:41:40|36335.9|36266.1|36324.4|36266.3|36339|36267.8|36324.4|36263.9|17
1651509710000|2022-05-02 16:41:50|36338|36264.5|36311.2|36291.2|36338.5|36291.6|36306.3|36264|16
1651509720000|2022-05-02 16:42:00|36311.1|36291.1|36346.9|36261.9|36351.8|36291.1|36311.1|36255.7|26
1651509730000|2022-05-02 16:42:10|36349.7|36258.4|36349.1|36268.6|36350.9|36272.5|36344.4|36256.5|22
1651509740000|2022-05-02 16:42:20|36347.8|36270.1|36341|36233.7|36349.6|36272.7|36311.8|36233.7|28
1651509750000|2022-05-02 16:42:30|36340.8|36233.8|36322.9|36235.9|36340.8|36253|36313.2|36226.1|26
1651509760000|2022-05-02 16:42:40|36326.4|36232.8|36322.1|36235.8|36340.5|36247.1|36316.5|36222.4|36
1651509770000|2022-05-02 16:42:50|36325|36234.2|36336.4|36228.8|36340.7|36246.1|36311.9|36223.6|36
1651509780000|2022-05-02 16:43:00|36329.1|36227.7|36314.6|36231.2|36338.2|36247.4|36306.6|36223.9|35
1651509790000|2022-05-02 16:43:10|36314.4|36231.1|36322|36202|36333.2|36237.4|36296.5|36196.9|38
1651509800000|2022-05-02 16:43:20|36319.3|36199.3|36311.3|36204.5|36321.6|36222.4|36290.9|36193.3|38
1651509810000|2022-05-02 16:43:30|36303.3|36211.5|36315.1|36212.1|36322.6|36218.1|36303.3|36200.6|34
1651509820000|2022-05-02 16:43:40|36314.4|36212.6|36305.9|36220.7|36327|36222.4|36303.4|36210|29
1651509830000|2022-05-02 16:43:50|36317.4|36223.3|36322.8|36202.8|36323.3|36231.9|36302.1|36202.4|34
1651509840000|2022-05-02 16:44:00|36322.3|36202.3|36274.9|36183.5|36322.3|36212.5|36260.3|36157.8|38
1651509850000|2022-05-02 16:44:10|36266|36201.7|36277.6|36211|36279.9|36221|36263.8|36164.2|38
1651509860000|2022-05-02 16:44:20|36273.7|36216.3|36269.7|36219.7|36278.2|36220.6|36269.7|36210.2|16
1651509870000|2022-05-02 16:44:30|36274.6|36214.5|36264.8|36214.8|36276.2|36220.6|36264.8|36213.1|18
1651509880000|2022-05-02 16:44:40|36265.1|36215.1|36254.6|36234.6|36268.5|36234.6|36253.2|36208.6|20
1651509890000|2022-05-02 16:44:50|36254|36234|36253.8|36233.8|36256|36236|36253.8|36233.8|20
1651509900000|2022-05-02 16:45:00|36250.9|36230.9|36266.1|36207.6|36266.3|36230.9|36245.6|36203.1|28
1651509910000|2022-05-02 16:45:10|36265.5|36208.1|36268.3|36208.1|36275.1|36214.5|36261.7|36202.5|27
1651509920000|2022-05-02 16:45:20|36266.7|36208.7|36273.6|36202.6|36273.6|36229.8|36249.8|36202.6|24
1651509930000|2022-05-02 16:45:30|36268.4|36205|36290.2|36216.9|36297.9|36229.3|36266.9|36189.9|31
1651509940000|2022-05-02 16:45:40|36284.1|36218.2|36278.8|36215.8|36286.6|36218.2|36277.2|36211.3|29
1651509950000|2022-05-02 16:45:50|36282.2|36210.9|36283|36214|36283.5|36215.3|36279.5|36210.7|21
1651509960000|2022-05-02 16:46:00|36283.3|36213.9|36283|36225.6|36287|36244.7|36260.1|36203.5|23
1651509970000|2022-05-02 16:46:10|36299.8|36229|36288.2|36215.6|36299.8|36229|36280.1|36211.7|29
1651509980000|2022-05-02 16:46:20|36288.3|36215.8|36285.3|36214.1|36297.2|36217.1|36284|36210|20
1651509990000|2022-05-02 16:46:30|36285.7|36214.5|36290.9|36193.9|36294.8|36216.8|36282.7|36190.3|34
1651510000000|2022-05-02 16:46:40|36293|36191.8|36291.6|36197|36295.1|36201.5|36287|36191.8|19
1651510010000|2022-05-02 16:46:50|36295.5|36193.4|36289.8|36199.9|36296.9|36205.7|36285.3|36191.6|21
1651510020000|2022-05-02 16:47:00|36289.3|36199.7|36287.7|36207.2|36292.2|36223.4|36273.4|36198.8|23
1651510030000|2022-05-02 16:47:10|36284.4|36210.3|36282.4|36203|36292.8|36251.4|36262.6|36202.3|27
1651510040000|2022-05-02 16:47:20|36284.4|36202.2|36283.8|36190.2|36292|36202.2|36278.6|36185.5|30
1651510050000|2022-05-02 16:47:30|36276.7|36200|36287.3|36188.1|36287.3|36200|36276.7|36188.1|17
1651510060000|2022-05-02 16:47:40|36288.7|36186.9|36284.1|36198.2|36288.7|36198.2|36280.9|36186.9|14
1651510070000|2022-05-02 16:47:50|36286.9|36195.8|36287.3|36194|36294.9|36198.4|36284.9|36187.6|21
1651510080000|2022-05-02 16:48:00|36283.1|36196.1|36284.8|36200.6|36293.9|36201.5|36278.7|36193.4|17
1651510090000|2022-05-02 16:48:10|36284.9|36200.2|36280.8|36199.3|36291.9|36204.3|36277.9|36192.4|20
1651510100000|2022-05-02 16:48:20|36281.8|36198.6|36281.3|36200.3|36288.4|36205.1|36278.1|36198.4|16
1651510110000|2022-05-02 16:48:30|36281.9|36207.4|36297.4|36194.3|36299.8|36212.2|36281.9|36190.9|25
1651510120000|2022-05-02 16:48:40|36296.2|36195.3|36296.9|36193.6|36298.7|36202.6|36293.1|36192.4|21
1651510130000|2022-05-02 16:48:50|36297.1|36193.5|36289.8|36200.8|36297.3|36206|36287.5|36193|15
1651510140000|2022-05-02 16:49:00|36288.6|36202.4|36284.2|36198.5|36296.2|36209.1|36280.8|36185.6|27
1651510150000|2022-05-02 16:49:10|36285.1|36199.8|36283.4|36201.6|36293.3|36205.5|36281.2|36193.5|26
1651510160000|2022-05-02 16:49:20|36282.9|36195.5|36279.4|36199.1|36286.5|36205.1|36278.5|36195.5|26
1651510170000|2022-05-02 16:49:30|36278.7|36198.8|36276.2|36198.5|36283.5|36207.3|36273.8|36191.9|21
1651510180000|2022-05-02 16:49:40|36276.5|36196.8|36267.1|36196.3|36282.5|36198|36265.4|36186.3|26
1651510190000|2022-05-02 16:49:50|36268.4|36194.7|36270.4|36199.3|36272|36199.3|36266|36191.9|18
1651510200000|2022-05-02 16:50:00|36271.8|36197.7|36282.3|36197.5|36283.4|36207.1|36271.8|36190.6|28
1651510210000|2022-05-02 16:50:10|36285.9|36192.9|36286.1|36192.1|36288.2|36201.1|36278.7|36190.5|25
1651510220000|2022-05-02 16:50:20|36285.1|36193.1|36276.7|36193.6|36286.2|36197|36275.8|36192.1|13
1651510230000|2022-05-02 16:50:30|36276.2|36196.3|36251.8|36231.8|36279.7|36232.1|36251.8|36191.5|22
1651510240000|2022-05-02 16:50:40|36251.7|36231.7|36278.9|36198.5|36291|36231.7|36250.9|36186|21
1651510250000|2022-05-02 16:50:50|36279.9|36199|36277.3|36200.2|36283.9|36201.4|36277.2|36193.9|22
1651510260000|2022-05-02 16:51:00|36279.5|36197.8|36288.5|36196.6|36288.5|36206.6|36273.7|36196.6|20
1651510270000|2022-05-02 16:51:10|36289.1|36202.4|36290.5|36204.2|36291.8|36208.2|36280.6|36195.4|28
1651510280000|2022-05-02 16:51:20|36290.7|36202.7|36284.6|36202.5|36291|36205.7|36281.8|36202|24
1651510290000|2022-05-02 16:51:30|36284.7|36202.3|36280.6|36204.9|36294.7|36204.9|36280.6|36191.3|18
1651510300000|2022-05-02 16:51:40|36281.2|36204.2|36281.6|36204.1|36287|36238.7|36258.7|36200.8|22
1651510310000|2022-05-02 16:51:50|36279.6|36206.3|36281.2|36207.6|36284.5|36209.3|36277.5|36203.1|12
1651510320000|2022-05-02 16:52:00|36280.4|36208.3|36280.1|36208.3|36284.6|36213.6|36275.2|36201.9|28
1651510330000|2022-05-02 16:52:10|36277.5|36211.2|36286.2|36208.9|36291.5|36214.7|36277.1|36205|23
1651510340000|2022-05-02 16:52:20|36286.1|36209.1|36293.4|36201.8|36294.2|36209.1|36286.1|36200.9|20
1651510350000|2022-05-02 16:52:30|36296.7|36197.4|36295.9|36200.6|36300|36200.9|36294.2|36196.6|19
1651510360000|2022-05-02 16:52:40|36298.6|36198.3|36291|36210.6|36298.9|36210.9|36283.2|36197.4|18
1651510370000|2022-05-02 16:52:50|36308.1|36195.6|36304.5|36196.8|36308.1|36205.4|36297.7|36195.6|27
1651510380000|2022-05-02 16:53:00|36305.5|36195.8|36296.7|36212.2|36305.5|36212.2|36294.7|36195.8|17
1651510390000|2022-05-02 16:53:10|36298|36213.8|36300.2|36209.1|36300.8|36213.8|36295.5|36208.5|21
1651510400000|2022-05-02 16:53:20|36295.5|36214.7|36308.2|36210.3|36315.4|36224.4|36293.3|36203.5|26
1651510410000|2022-05-02 16:53:30|36308.4|36208.2|36300.4|36219.9|36311.6|36219.9|36300.4|36205.5|21
1651510420000|2022-05-02 16:53:40|36302.1|36217.7|36303.3|36214.8|36306.1|36217.8|36302.1|36212.1|21
1651510430000|2022-05-02 16:53:50|36302.9|36215.3|36299.8|36219|36305.2|36232|36295.9|36211.6|16
1651510440000|2022-05-02 16:54:00|36296.6|36222.2|36307.8|36220|36319.3|36231.2|36294.1|36207|27
1651510450000|2022-05-02 16:54:10|36309.8|36217.7|36321.9|36221.9|36322.3|36234.3|36306|36214.7|33
1651510460000|2022-05-02 16:54:20|36315.6|36227.5|36315.5|36217|36322.6|36233.3|36308.2|36217|35
1651510470000|2022-05-02 16:54:30|36323.3|36209|36309.3|36227.1|36326.1|36230|36308.2|36206|30
1651510480000|2022-05-02 16:54:40|36309.9|36227.6|36309.3|36219.8|36312.7|36228.8|36308.9|36216.5|15
1651510490000|2022-05-02 16:54:50|36311.9|36217.7|36303.9|36228.6|36313.6|36228.6|36303.9|36217.1|27
1651510500000|2022-05-02 16:55:00|36308.6|36221.5|36311.2|36214.4|36319.1|36247.3|36297.3|36210.7|27
1651510510000|2022-05-02 16:55:10|36308.1|36215.5|36315.4|36213.4|36320|36218|36308.1|36210.1|16
1651510520000|2022-05-02 16:55:20|36314.3|36214.6|36313.7|36225.3|36314.3|36227.8|36303.4|36214.6|31
1651510530000|2022-05-02 16:55:30|36314.1|36224.9|36314.6|36217.7|36319.9|36225.6|36309.9|36216.5|28
1651510540000|2022-05-02 16:55:40|36313.7|36219.1|36315.9|36220.5|36317|36221.8|36313.6|36218.6|29
1651510550000|2022-05-02 16:55:50|36314.5|36221.7|36302.1|36235.8|36315.4|36235.8|36302.1|36221.1|22
1651510560000|2022-05-02 16:56:00|36313|36217.2|36303|36224.1|36313.2|36228.3|36299.6|36217.1|29
1651510570000|2022-05-02 16:56:10|36304.5|36222.5|36304.9|36228|36308.8|36229.6|36301.9|36222.5|27
1651510580000|2022-05-02 16:56:20|36306.6|36226.5|36307|36229.2|36308.1|36233.1|36304.2|36224.4|17
1651510590000|2022-05-02 16:56:30|36308|36228|36316.3|36227.6|36329.7|36241.6|36302.7|36211.6|28
1651510600000|2022-05-02 16:56:40|36316.9|36227|36319.4|36223.9|36320.7|36239.2|36309.7|36222.2|32
1651510610000|2022-05-02 16:56:50|36318.3|36225.7|36318.4|36222.4|36318.4|36229.1|36315.2|36222.4|19
1651510620000|2022-05-02 16:57:00|36319.3|36219.5|36311.5|36224.7|36320.1|36232|36311.5|36218.2|25
1651510630000|2022-05-02 16:57:10|36311.6|36222.8|36325.9|36215.2|36327.2|36229.3|36310|36214.1|25
1651510640000|2022-05-02 16:57:20|36325.2|36214.9|36322.3|36217.9|36325.4|36217.9|36321.9|36214.5|21
1651510650000|2022-05-02 16:57:30|36298.7|36242.4|36304|36240|36306.8|36264.3|36284.3|36238.8|16
1651510660000|2022-05-02 16:57:40|36303|36241|36321.6|36238.6|36328.7|36247.4|36297.4|36224.2|31
1651510670000|2022-05-02 16:57:50|36328.4|36228.8|36332.6|36229.8|36336.1|36236.4|36323.4|36218.5|26
1651510680000|2022-05-02 16:58:00|36332.9|36231.6|36328.6|36238.3|36332.9|36241.6|36326.2|36230|31
1651510690000|2022-05-02 16:58:10|36329|36238.6|36328|36233.2|36332.3|36238.6|36325.3|36231.9|21
1651510700000|2022-05-02 16:58:20|36328.1|36233.3|36307.7|36257.7|36330.1|36257.8|36306.3|36229.9|21
1651510710000|2022-05-02 16:58:30|36307.2|36257.2|36309.4|36252.5|36309.4|36277.4|36291.6|36251|17
1651510720000|2022-05-02 16:58:40|36310.1|36251.8|36310.6|36251.4|36314|36257.1|36305.9|36250.7|29
1651510730000|2022-05-02 16:58:50|36306.1|36256.1|36314.2|36247.6|36314.2|36256.2|36306.1|36247.6|22
1651510740000|2022-05-02 16:59:00|36329.9|36228.4|36339.8|36235.5|36343.8|36245.7|36327.5|36224.8|34
1651510750000|2022-05-02 16:59:10|36334.9|36244|36346|36246.8|36351|36255.1|36334.9|36234.7|35
1651510760000|2022-05-02 16:59:20|36347.1|36245.7|36334|36235.8|36347.1|36255.4|36324.3|36233.5|36
1651510770000|2022-05-02 16:59:30|36333.4|36236.4|36332.8|36237.7|36334.2|36241.9|36328.2|36229.8|33
1651510780000|2022-05-02 16:59:40|36329.1|36237.6|36324.8|36233.7|36332.9|36237.8|36319.2|36221|29
1651510790000|2022-05-02 16:59:50|36323.9|36235.5|36329.1|36218.2|36334.1|36235.5|36320|36214.6|32
1651510800000|2022-05-02 17:00:00|36326.1|36221.1|36325|36222.1|36327.1|36231.4|36318.1|36219|26
1651510810000|2022-05-02 17:00:10|36323.9|36223.4|36318.1|36222.2|36324.9|36227.1|36314.9|36221.3|26
1651510820000|2022-05-02 17:00:20|36318.3|36221.9|36321.2|36225.8|36325.1|36228.5|36317.8|36213.1|30
1651510830000|2022-05-02 17:00:30|36322.3|36224.4|36324.6|36234.5|36327.5|36234.5|36318.6|36224.4|29
1651510840000|2022-05-02 17:00:40|36326.7|36233.3|36332.8|36233.1|36334.6|36241.6|36325.1|36229.5|33
1651510850000|2022-05-02 17:00:50|36333.5|36232.5|36333.3|36238.5|36339.6|36246.8|36329.6|36227.4|28
1651510860000|2022-05-02 17:01:00|36334.9|36236.8|36338.3|36238.3|36338.3|36242.9|36331.4|36234.8|29
1651510870000|2022-05-02 17:01:10|36340.2|36236|36339.8|36247|36340.2|36247.8|36335.9|36236|26
1651510880000|2022-05-02 17:01:20|36341.3|36244.6|36343.8|36247.7|36349.8|36250.4|36339.6|36233|27
1651510890000|2022-05-02 17:01:30|36342.6|36251.6|36347|36245.9|36351.4|36256|36342.2|36245.9|29
1651510900000|2022-05-02 17:01:40|36337.8|36254.2|36346.6|36244.1|36352|36255.1|36337.2|36239.8|31
1651510910000|2022-05-02 17:01:50|36348|36242.9|36343.8|36247.2|36353.5|36255.1|36331.5|36233.5|35
1651510920000|2022-05-02 17:02:00|36340.1|36251.3|36343.6|36228.8|36345.7|36255.4|36323.6|36225.7|30
1651510930000|2022-05-02 17:02:10|36339.2|36233.3|36339.5|36234.5|36349.6|36253|36326.8|36229.6|33
1651510940000|2022-05-02 17:02:20|36338.8|36235.2|36334.8|36238.1|36338.8|36247.5|36331.2|36233.6|34
1651510950000|2022-05-02 17:02:30|36333.3|36239.6|36332.5|36248.2|36339.8|36249.8|36331|36239|28
1651510960000|2022-05-02 17:02:40|36332.6|36248.3|36345.8|36233|36345.8|36248.8|36332.6|36233|25
1651510970000|2022-05-02 17:02:50|36346.6|36231.9|36336.4|36243.8|36346.6|36255.2|36328.8|36231.9|26
1651510980000|2022-05-02 17:03:00|36331.6|36250.1|36333.9|36251.3|36338.2|36272|36321.8|36242.4|27
1651510990000|2022-05-02 17:03:10|36332.9|36252.2|36335|36248.7|36337.7|36253.4|36330.5|36245.6|24
1651511000000|2022-05-02 17:03:20|36331.4|36255.3|36323.1|36273.1|36334.7|36273.1|36317.1|36250.9|19
1651511010000|2022-05-02 17:03:30|36322.5|36272.5|36330|36254.7|36336.1|36286.2|36306.2|36245|16
1651511020000|2022-05-02 17:03:40|36328|36257.5|36323.3|36261.2|36338.8|36288.6|36303.7|36254.5|24
1651511030000|2022-05-02 17:03:50|36318.5|36268.5|36303.2|36283.2|36329|36287.1|36301.3|36253.2|29
1651511040000|2022-05-02 17:04:00|36302.6|36282.6|36331.4|36253.4|36344|36282.6|36302.6|36237|26
1651511050000|2022-05-02 17:04:10|36338.2|36247.5|36335.8|36248.5|36338.2|36252.5|36331.9|36246|32
1651511060000|2022-05-02 17:04:20|36336.5|36248.9|36335.1|36253.3|36336.5|36258.1|36330.9|36248.5|31
1651511070000|2022-05-02 17:04:30|36305.1|36285.1|36315.6|36265.6|36333.3|36285.1|36301.3|36260.9|32
1651511080000|2022-05-02 17:04:40|36319.5|36262.4|36323.4|36264.2|36337.4|36268.1|36316.1|36248.9|31
1651511090000|2022-05-02 17:04:50|36331.6|36263.5|36318.9|36258.8|36339.1|36285.6|36303.1|36251.5|27
1651511100000|2022-05-02 17:05:00|36333.9|36246.9|36314.7|36264.7|36333.9|36267.5|36314.7|36246.9|27
1651511110000|2022-05-02 17:05:10|36314.9|36264.9|36325|36247.8|36334.9|36264.9|36314.9|36247|20
1651511120000|2022-05-02 17:05:20|36325.1|36247.7|36328.6|36252.4|36335.4|36261.1|36321.8|36246.4|25
1651511130000|2022-05-02 17:05:30|36301.1|36281.1|36301.2|36281.2|36320.8|36282|36300.7|36261.7|13
1651511140000|2022-05-02 17:05:40|36301.3|36281.3|36330.7|36267|36340.4|36281.3|36300.5|36241.9|24
1651511150000|2022-05-02 17:05:50|36332.6|36265.9|36339.7|36262.2|36340.9|36268.4|36332.6|36251.9|26
1651511160000|2022-05-02 17:06:00|36341.2|36250.2|36338.8|36246.9|36341.5|36261.7|36319.9|36244.3|23
1651511170000|2022-05-02 17:06:10|36328.4|36247.1|36323.2|36249.9|36336|36252.8|36323.1|36246.3|23
1651511180000|2022-05-02 17:06:20|36322.1|36252.3|36318|36268|36343.7|36268|36318|36241|22
1651511190000|2022-05-02 17:06:30|36303.5|36283.5|36306.8|36286.8|36312.3|36292.3|36303.5|36283.5|19
1651511200000|2022-05-02 17:06:40|36306.5|36286.5|36328.3|36278.3|36333.3|36286.9|36306.5|36273.5|12
1651511210000|2022-05-02 17:06:50|36327.6|36277.6|36305.4|36285.4|36333.9|36287.3|36305.4|36270.5|15
1651511220000|2022-05-02 17:07:00|36305.2|36285.2|36304.9|36284.9|36305.4|36285.4|36304.6|36284.6|18
1651511230000|2022-05-02 17:07:10|36304.7|36284.7|36305.7|36285.7|36305.7|36285.7|36304.6|36284.6|8
1651511240000|2022-05-02 17:07:20|36305.6|36285.6|36302.5|36282.5|36327|36285.6|36302.5|36260|22
1651511250000|2022-05-02 17:07:30|36302.1|36282.1|36300.9|36280.9|36302.3|36282.3|36300.6|36280.6|12
1651511260000|2022-05-02 17:07:40|36300.6|36280.6|36298.6|36278.6|36300.6|36280.6|36298|36278|16
1651511270000|2022-05-02 17:07:50|36298|36278|36301.8|36281.8|36301.9|36281.9|36298|36278|21
1651511280000|2022-05-02 17:08:00|36329.4|36254.7|36314.5|36264.5|36329.4|36271|36314.5|36253|23
1651511290000|2022-05-02 17:08:10|36314.4|36264.4|36311.1|36261.1|36318.4|36275.5|36292.7|36250|23
1651511300000|2022-05-02 17:08:20|36311.2|36261.2|36310.6|36260.6|36321.8|36279.6|36297.9|36250.4|21
1651511310000|2022-05-02 17:08:30|36310.9|36260.9|36307.2|36257.2|36317.1|36276.6|36296.5|36255.2|18
1651511320000|2022-05-02 17:08:40|36310.9|36254.7|36298.7|36278.7|36318.9|36279.1|36296.3|36252.9|14
1651511330000|2022-05-02 17:08:50|36298.8|36278.8|36317.1|36260.9|36323|36279|36296.2|36256|14
1651511340000|2022-05-02 17:09:00|36333.5|36242.4|36313.7|36263.7|36333.5|36263.7|36313.7|36242.4|23
1651511350000|2022-05-02 17:09:10|36313.5|36263.5|36315.9|36265.9|36326.8|36282.6|36300.8|36257.4|21
1651511360000|2022-05-02 17:09:20|36323|36273|36319.1|36269.1|36323|36273|36318.1|36268.1|15
1651511370000|2022-05-02 17:09:30|36320.1|36270.1|36299|36279|36320.1|36281.7|36299|36269.2|8
1651511380000|2022-05-02 17:09:40|36298.8|36278.8|36299.3|36279.3|36299.3|36279.3|36298.1|36278.1|13
1651511390000|2022-05-02 17:09:50|36298.8|36278.8|36321.3|36263.8|36339.3|36283|36298.8|36242.9|21
1651511400000|2022-05-02 17:10:00|36317.5|36267.5|36319.9|36263.3|36322.4|36267.5|36316.2|36260.7|20
1651511410000|2022-05-02 17:10:10|36319.8|36262.8|36316.7|36266.7|36320.8|36266.7|36316.5|36262.5|10
1651511420000|2022-05-02 17:10:20|36320.3|36263|36302.4|36282.4|36320.3|36283|36302.1|36263|13
1651511430000|2022-05-02 17:10:30|36302.5|36282.5|36321.3|36263.8|36324|36283.8|36302.3|36259|16
1651511440000|2022-05-02 17:10:40|36316.9|36266.9|36299.1|36279.1|36319.2|36279.1|36299.1|36263|17
1651511450000|2022-05-02 17:10:50|36296.1|36276.1|36295.4|36275.4|36317|36277|36294.2|36252|21
1651511460000|2022-05-02 17:11:00|36295.6|36275.6|36296.2|36276.2|36296.7|36276.7|36294.6|36274.6|23
1651511470000|2022-05-02 17:11:10|36295.9|36275.9|36295.8|36275.8|36319|36277.5|36294.6|36256.5|25
1651511480000|2022-05-02 17:11:20|36295.7|36275.7|36296.1|36276.1|36296.6|36276.6|36295.4|36275.4|24
1651511490000|2022-05-02 17:11:30|36296.2|36276.2|36295.3|36275.3|36296.5|36276.5|36295.3|36275.3|16
1651511500000|2022-05-02 17:11:40|36295.7|36275.7|36315.2|36256.9|36315.2|36278.2|36295.7|36256.9|18
1651511510000|2022-05-02 17:11:50|36327.4|36245.5|36315.9|36255.3|36327.4|36261.3|36311|36245.5|18
1651511520000|2022-05-02 17:12:00|36316.5|36254.8|36315.9|36255.3|36316.6|36256.7|36314.6|36254.4|11
1651511530000|2022-05-02 17:12:10|36311.4|36261.4|36297.2|36277.2|36311.5|36277.2|36296.1|36261|12
1651511540000|2022-05-02 17:12:20|36297.7|36277.7|36296.3|36276.3|36320.3|36278.3|36296|36253.1|22
1651511550000|2022-05-02 17:12:30|36295.7|36275.7|36297.3|36277.3|36298|36278|36295.7|36275.7|11
1651511560000|2022-05-02 17:12:40|36297.4|36277.4|36330|36249.9|36330|36283.8|36297.4|36249.9|21
1651511570000|2022-05-02 17:12:50|36327.7|36258.7|36319|36255.1|36327.7|36269.3|36316|36255.1|19
1651511580000|2022-05-02 17:13:00|36320.8|36254.9|36322.1|36257.9|36326.2|36270.8|36319.5|36252.9|17
1651511590000|2022-05-02 17:13:10|36326.6|36253.9|36302.1|36282.1|36327|36282.1|36302.1|36244.9|20
1651511600000|2022-05-02 17:13:20|36301.3|36281.3|36300.8|36280.8|36337.2|36287|36300.4|36241.1|15
1651511610000|2022-05-02 17:13:30|36301.2|36281.2|36320.9|36270.9|36325.7|36285.9|36300.7|36257.8|17
1651511620000|2022-05-02 17:13:40|36305.3|36285.3|36315.7|36256.8|36315.7|36285.3|36301.7|36256.8|10
1651511630000|2022-05-02 17:13:50|36326.4|36266.9|36302.2|36282.2|36326.4|36282.8|36300.3|36266.9|19
1651511640000|2022-05-02 17:14:00|36306.6|36286.6|36320.7|36262.8|36330|36287.2|36301|36256|25
1651511650000|2022-05-02 17:14:10|36316.9|36266.9|36317|36267|36321.8|36267|36316.7|36260.9|11
1651511660000|2022-05-02 17:14:20|36316.3|36266.3|36321.8|36264.5|36342.7|36268.3|36315.6|36242.2|16
1651511670000|2022-05-02 17:14:30|36325.9|36261.9|36322.7|36264|36325.9|36268.4|36317.8|36261.1|16
1651511680000|2022-05-02 17:14:40|36322|36264.9|36303.7|36283.7|36323.6|36284.9|36303.7|36262.7|17
1651511690000|2022-05-02 17:14:50|36303.5|36283.5|36304.3|36284.3|36304.3|36284.3|36303.5|36283.5|11
1651511700000|2022-05-02 17:15:00|36304.1|36284.1|36327.4|36257.7|36339.6|36285.1|36303.6|36246|25
1651511710000|2022-05-02 17:15:10|36328.1|36256.5|36343.2|36246.5|36343.2|36285.5|36304.6|36246.5|22
1651511720000|2022-05-02 17:15:20|36341.8|36251.4|36323.6|36263.8|36341.8|36265.4|36322.2|36250.4|17
1651511730000|2022-05-02 17:15:30|36323.1|36263.3|36320.7|36263.3|36342.8|36268.9|36318.7|36251.5|21
1651511740000|2022-05-02 17:15:40|36328.3|36260.5|36332.3|36254.9|36332.3|36267|36322.6|36254.9|15
1651511750000|2022-05-02 17:15:50|36330.8|36256.2|36323.1|36266.2|36330.8|36270.2|36319.9|36256.2|21
1651511760000|2022-05-02 17:16:00|36315.6|36265.6|36334.7|36255.3|36336.4|36269.9|36315.5|36254.1|20
1651511770000|2022-05-02 17:16:10|36333.6|36256.9|36333.6|36257|36335.4|36263.7|36327.1|36255.1|14
1651511780000|2022-05-02 17:16:20|36333.5|36257.5|36327.8|36259.1|36339.3|36267|36323.6|36255.7|22
1651511790000|2022-05-02 17:16:30|36328.3|36258.4|36331.3|36261.1|36331.9|36269.6|36317.7|36258.4|17
1651511800000|2022-05-02 17:16:40|36331.1|36260.6|36331.2|36262.4|36332.6|36264.7|36327.7|36260.1|16
1651511810000|2022-05-02 17:16:50|36330.5|36262.2|36330.4|36262.2|36345.6|36268.1|36322.7|36247.4|23
1651511820000|2022-05-02 17:17:00|36325|36254.1|36335.2|36255.5|36341|36274.4|36324.4|36251.8|22
1651511830000|2022-05-02 17:17:10|36333.3|36255|36333.8|36257.4|36334.8|36266.2|36324.4|36252.3|21
1651511840000|2022-05-02 17:17:20|36333.1|36258|36335.4|36258.5|36337.5|36266.6|36325|36255.6|20
1651511850000|2022-05-02 17:17:30|36336.8|36256.7|36328.9|36266.1|36336.8|36277.1|36327|36254.6|21
1651511860000|2022-05-02 17:17:40|36328.5|36266.9|36331.1|36262.1|36337|36267.5|36322|36256.1|18
1651511870000|2022-05-02 17:17:50|36329.7|36263.8|36332|36258.4|36337.2|36289.7|36308|36250.3|27
1651511880000|2022-05-02 17:18:00|36343.1|36245.3|36339.6|36252.7|36344.4|36267.2|36331.1|36245.3|20
1651511890000|2022-05-02 17:18:10|36338.2|36254.4|36340.1|36257.2|36341.8|36269.6|36329.3|36251.3|17
1651511900000|2022-05-02 17:18:20|36339.2|36258.9|36332.4|36256.9|36340.3|36261.5|36326.5|36253.3|17
1651511910000|2022-05-02 17:18:30|36332.3|36256.8|36327.1|36259.7|36334.4|36259.7|36327.1|36255.2|12
1651511920000|2022-05-02 17:18:40|36323|36262|36319.1|36269.1|36334.4|36272|36319.1|36254.9|15
1651511930000|2022-05-02 17:18:50|36320.4|36270.4|36323.1|36258.9|36323.9|36270.4|36320.4|36251.1|11
1651511940000|2022-05-02 17:19:00|36323.5|36258.6|36323|36266.3|36343.1|36289.2|36309.2|36247.3|17
1651511950000|2022-05-02 17:19:10|36325.2|36266.4|36323.1|36273.1|36330|36273.3|36320.8|36261|19
1651511960000|2022-05-02 17:19:20|36320.4|36260.5|36317.4|36260.3|36329.4|36267|36317|36258.2|14
1651511970000|2022-05-02 17:19:30|36328.8|36257.3|36317.4|36267.4|36329.9|36267.4|36317.4|36252.2|17
1651511980000|2022-05-02 17:19:40|36317.1|36267.1|36312.7|36262.7|36321.8|36271.8|36312.7|36262.7|15
1651511990000|2022-05-02 17:19:50|36312.6|36262.6|36332|36245.2|36339.8|36263.1|36312.6|36235.9|18
1651512000000|2022-05-02 17:20:00|36333.3|36243.9|36321|36264.6|36335.2|36267.9|36313.7|36241.7|16
1651512010000|2022-05-02 17:20:10|36317.7|36267.7|36316.8|36255.6|36326.9|36272.2|36313.4|36255.4|20
1651512020000|2022-05-02 17:20:20|36317|36257.2|36326.9|36250.1|36327.2|36257.8|36316.8|36247|16
1651512030000|2022-05-02 17:20:30|36327.2|36250.7|36326.7|36257.6|36328.6|36264.6|36314.6|36247.9|21
1651512040000|2022-05-02 17:20:40|36325|36259.3|36327.5|36256|36327.5|36264.3|36314.3|36256|15
1651512050000|2022-05-02 17:20:50|36325.3|36258.6|36324.7|36252.3|36331.7|36263.3|36313.1|36242.9|21
1651512060000|2022-05-02 17:21:00|36332.3|36242.5|36335.2|36242.7|36337.3|36247.2|36331.4|36239.8|22
1651512070000|2022-05-02 17:21:10|36334|36244.2|36319.5|36255.6|36335.7|36259.9|36318.1|36242.9|14
1651512080000|2022-05-02 17:21:20|36318.2|36256.7|36321.6|36257.7|36325|36260.8|36317.8|36251.9|14
1651512090000|2022-05-02 17:21:30|36320.9|36258.4|36325.1|36253.8|36333.7|36258.7|36319.8|36253.7|17
1651512100000|2022-05-02 17:21:40|36322.5|36256.5|36317|36256.6|36334.2|36266.1|36316|36253.3|22
1651512110000|2022-05-02 17:21:50|36316.3|36249.8|36347.2|36272.8|36352.4|36279|36316.3|36249.8|22
1651512120000|2022-05-02 17:22:00|36359.3|36239.3|36355.9|36255.1|36359.6|36267.9|36345.1|36239.2|33
1651512130000|2022-05-02 17:22:10|36351.2|36259.6|36349.9|36263.3|36358.3|36269.2|36344.8|36252.7|24
1651512140000|2022-05-02 17:22:20|36347.9|36265.7|36351.7|36263.7|36353.3|36269.7|36344.5|36259.8|18
1651512150000|2022-05-02 17:22:30|36350.9|36265.3|36342|36266|36360.5|36271.7|36342|36256.8|24
1651512160000|2022-05-02 17:22:40|36336.4|36277.3|36348.1|36274.4|36361|36278.8|36335.7|36261.2|19
1651512170000|2022-05-02 17:22:50|36347.6|36272.7|36349.8|36276.5|36351.6|36283.1|36333|36272.5|21
1651512180000|2022-05-02 17:23:00|36326|36306|36342.7|36276.3|36357.1|36306|36320.4|36269.1|29
1651512190000|2022-05-02 17:23:10|36344.5|36275.3|36344.5|36273.5|36355.8|36277.5|36343.6|36265.5|24
1651512200000|2022-05-02 17:23:20|36352.9|36275.8|36354.6|36275.8|36354.9|36276.7|36338.9|36264.9|16
1651512210000|2022-05-02 17:23:30|36356|36276.8|36354.9|36265.4|36360.9|36286.3|36338.5|36263.4|22
1651512220000|2022-05-02 17:23:40|36355.8|36276.6|36345.7|36276.5|36355.8|36299.8|36317.9|36265.5|24
1651512230000|2022-05-02 17:23:50|36344.8|36275.9|36348.6|36274.8|36352.6|36277.7|36342.1|36274|14
1651512240000|2022-05-02 17:24:00|36347.4|36276.2|36344.8|36283.7|36354.7|36292.4|36336|36275.2|19
1651512250000|2022-05-02 17:24:10|36341.6|36282.1|36337|36279.7|36344.1|36287.7|36335.2|36279.7|17
1651512260000|2022-05-02 17:24:20|36337.6|36279.8|36334|36268|36346|36282.9|36332.9|36268|17
1651512270000|2022-05-02 17:24:30|36332|36274.3|36334.7|36270.7|36350.5|36274.3|36332|36251.3|25
1651512280000|2022-05-02 17:24:40|36333.2|36272.9|36350.3|36250|36352.2|36272.9|36333.2|36248|25
1651512290000|2022-05-02 17:24:50|36352.1|36247.5|36346.8|36261.7|36352.1|36264.8|36344|36247.5|18
1651512300000|2022-05-02 17:25:00|36345.9|36260.9|36348.9|36266.5|36350.2|36268.2|36345.1|36258.2|23
1651512310000|2022-05-02 17:25:10|36348|36267.2|36334|36268|36351.8|36271.2|36334|36260.2|17
1651512320000|2022-05-02 17:25:20|36333|36273.6|36350.4|36253.9|36357.5|36273.6|36333|36246.2|25
1651512330000|2022-05-02 17:25:30|36352.4|36251.5|36346.1|36258|36352.4|36264.4|36344.2|36251.5|19
1651512340000|2022-05-02 17:25:40|36350.8|36253.3|36336.3|36286.3|36353.1|36286.3|36336.3|36252.6|18
1651512350000|2022-05-02 17:25:50|36335.7|36285.7|36339.5|36270.1|36340.4|36287.8|36330.3|36270|20
1651512360000|2022-05-02 17:26:00|36340.2|36269.2|36333.8|36275.2|36361.4|36275.2|36333.8|36245.6|16
1651512370000|2022-05-02 17:26:10|36335.9|36273|36336.1|36268.8|36340.2|36281.5|36331.5|36268.8|20
1651512380000|2022-05-02 17:26:20|36339.4|36265.1|36339.3|36265.3|36339.4|36271.7|36333.7|36265.1|14
1651512390000|2022-05-02 17:26:30|36335.4|36269.9|36337|36266.6|36340.2|36269.9|36335.4|36264.7|10
1651512400000|2022-05-02 17:26:40|36334.7|36269.3|36316.6|36296.6|36343.1|36296.6|36316.6|36257.6|9
1651512410000|2022-05-02 17:26:50|36331.5|36274|36336.3|36269.4|36344.9|36278.4|36325.1|36268.5|15
1651512420000|2022-05-02 17:27:00|36339|36270.3|36341.2|36265.6|36344.1|36293|36313|36265.6|23
1651512430000|2022-05-02 17:27:10|36338.8|36268.5|36328.4|36268.8|36340.8|36280.6|36328.4|36267.2|25
1651512440000|2022-05-02 17:27:20|36328|36269|36331.3|36260.7|36332.1|36269|36326.5|36258.6|19
1651512450000|2022-05-02 17:27:30|36329.6|36262.6|36329.3|36262.3|36330.5|36268.4|36326.1|36262.3|21
1651512460000|2022-05-02 17:27:40|36329|36262|36330.1|36259.8|36331.5|36264.1|36327.2|36258.4|10
1651512470000|2022-05-02 17:27:50|36334.2|36265.4|36338|36269|36355.9|36269|36328|36262|14
1651512480000|2022-05-02 17:28:00|36340.1|36268.3|36334.9|36256.3|36340.1|36268.3|36331.4|36254.7|14
1651512490000|2022-05-02 17:28:10|36335.4|36256.9|36328.6|36278.6|36337.6|36278.7|36326.5|36256.9|18
1651512500000|2022-05-02 17:28:20|36330.1|36280.1|36335.2|36265.9|36335.2|36281.1|36329.7|36265.9|16
1651512510000|2022-05-02 17:28:30|36334.5|36266.6|36340|36257.9|36343.4|36270.6|36333.8|36254|16
1651512520000|2022-05-02 17:28:40|36335.5|36261.9|36336.1|36262.6|36344.9|36273.2|36330.4|36252.3|14
1651512530000|2022-05-02 17:28:50|36335.6|36262.8|36339.7|36267.3|36344.1|36270|36335.6|36259.3|17
1651512540000|2022-05-02 17:29:00|36339.5|36261.3|36339.9|36268.7|36341.1|36275.5|36334.1|36261.3|25
1651512550000|2022-05-02 17:29:10|36339.4|36268.5|36337.5|36271.2|36341.3|36273.1|36336|36267.4|19
1651512560000|2022-05-02 17:29:20|36338.2|36270.5|36336.1|36272.6|36340.5|36272.9|36335.8|36267.5|11
1651512570000|2022-05-02 17:29:30|36340.9|36273.7|36343.5|36274.5|36345.8|36300.5|36318.4|36270|18
1651512580000|2022-05-02 17:29:40|36338.9|36273.1|36345.2|36268|36359.4|36296.6|36314.2|36268|21
1651512590000|2022-05-02 17:29:50|36348.5|36272.9|36346.2|36274.9|36349.1|36285.9|36329.7|36265.9|19
1651512600000|2022-05-02 17:30:00|36355.2|36272.2|36343.5|36265.2|36355.8|36285.1|36335|36264.6|29
1651512610000|2022-05-02 17:30:10|36343.9|36279.7|36342.6|36279.9|36344.1|36280.8|36339.3|36270.4|22
1651512620000|2022-05-02 17:30:20|36341.5|36280.8|36346.8|36287.6|36346.8|36287.6|36335.8|36279.9|16
1651512630000|2022-05-02 17:30:30|36346|36286.9|36344|36269.4|36347.3|36286.9|36342.7|36268.2|21
1651512640000|2022-05-02 17:30:40|36343.7|36281.6|36338.8|36281.3|36345.7|36283.1|36336.9|36267.5|10
1651512650000|2022-05-02 17:30:50|36341.3|36281|36332.3|36273.2|36346.7|36297.1|36314|36265.2|24
1651512660000|2022-05-02 17:31:00|36331.9|36274|36332.3|36260.6|36349.9|36295.5|36313.6|36245.6|30
1651512670000|2022-05-02 17:31:10|36332.8|36259.6|36344.1|36252.9|36346.8|36259.6|36332.8|36251.9|26
1651512680000|2022-05-02 17:31:20|36345.4|36253.8|36342.5|36257.6|36346.8|36261|36339.9|36251.8|19
1651512690000|2022-05-02 17:31:30|36341.9|36257.3|36328.3|36270.9|36343.9|36270.9|36328.3|36255.8|17
1651512700000|2022-05-02 17:31:40|36343.4|36268.6|36339.6|36270.7|36343.4|36270.7|36332.8|36267.9|16
1651512710000|2022-05-02 17:31:50|36341.7|36269.9|36338.8|36265.2|36343.1|36273|36331.6|36260.9|24
1651512720000|2022-05-02 17:32:00|36339.8|36264.5|36336.8|36268.2|36345.2|36268.2|36336.8|36259.3|16
1651512730000|2022-05-02 17:32:10|36342.1|36263.1|36350.3|36265.7|36350.3|36278.7|36336.5|36263.1|18
1651512740000|2022-05-02 17:32:20|36350.7|36265|36353.4|36261.6|36354.9|36267.3|36346.7|36260|18
1651512750000|2022-05-02 17:32:30|36357|36256.7|36349.3|36267.8|36357|36270.6|36338.2|36256.7|15
1651512760000|2022-05-02 17:32:40|36348.7|36268.2|36339|36289|36352.8|36289|36339|36263.1|12
1651512770000|2022-05-02 17:32:50|36338|36288|36336.3|36277|36343.6|36300.6|36318.1|36277|14
1651512780000|2022-05-02 17:33:00|36336.9|36275.3|36338.3|36280|36340|36280.7|36335.8|36275.3|15
1651512790000|2022-05-02 17:33:10|36339.2|36278|36348.9|36272.6|36353.8|36304|36323.5|36267.3|22
1651512800000|2022-05-02 17:33:20|36344.7|36277.1|36349|36279.7|36355.3|36279.7|36344.7|36265.8|16
1651512810000|2022-05-02 17:33:30|36347.6|36280.2|36345.8|36277.9|36351.9|36285.2|36341.6|36268.2|21
1651512820000|2022-05-02 17:33:40|36345.4|36277.7|36337.3|36287.3|36347.2|36287.3|36336.8|36274.8|15
1651512830000|2022-05-02 17:33:50|36336.8|36286.8|36341.7|36282.3|36341.7|36288.3|36336.8|36280.8|13
1651512840000|2022-05-02 17:34:00|36340.9|36283.6|36323.3|36303.3|36341.1|36306.4|36322.8|36281.7|8
1651512850000|2022-05-02 17:34:10|36323.4|36303.4|36341|36284.4|36342.1|36303.5|36322.8|36283.5|12
1651512860000|2022-05-02 17:34:20|36338.1|36288.1|36339.8|36289.8|36340.9|36290.9|36337.8|36287.8|14
1651512870000|2022-05-02 17:34:30|36339.5|36289.5|36338.4|36288.4|36339.5|36289.5|36338.3|36288.3|13
1651512880000|2022-05-02 17:34:40|36324.5|36304.5|36340|36275|36340|36304.7|36321.3|36275|15
1651512890000|2022-05-02 17:34:50|36338.7|36276|36339.5|36279|36339.5|36285.7|36335.7|36276|20
1651512900000|2022-05-02 17:35:00|36338.7|36282|36338.4|36277.5|36341.2|36304.3|36324.3|36276|25
1651512910000|2022-05-02 17:35:10|36338.5|36276.6|36339.8|36279.3|36341.3|36279.9|36338|36275.3|20
1651512920000|2022-05-02 17:35:20|36340.1|36280.1|36341|36278.4|36341|36280.3|36339.8|36278.4|16
1651512930000|2022-05-02 17:35:30|36340|36279.8|36324|36304|36340|36304.6|36323.7|36279.8|12
1651512940000|2022-05-02 17:35:40|36324.2|36304.2|36341.3|36283|36341.8|36307.2|36323.7|36280.7|17
1651512950000|2022-05-02 17:35:50|36341.4|36282|36324|36304|36342.4|36304|36324|36277|17
1651512960000|2022-05-02 17:36:00|36339|36276|36338.4|36278.7|36346|36286.8|36336.7|36271.7|11
1651512970000|2022-05-02 17:36:10|36338.2|36277|36333.6|36283.6|36338.2|36285.3|36333.1|36277|16
1651512980000|2022-05-02 17:36:20|36334.1|36284.1|36321.2|36301.2|36334.1|36301.2|36321.1|36283|13
1651512990000|2022-05-02 17:36:30|36320.5|36300.5|36336.8|36276.3|36337|36301.1|36319.6|36276.3|13
1651513000000|2022-05-02 17:36:40|36336.7|36277.1|36319.3|36299.3|36337.1|36304.6|36319.3|36277.1|14
1651513010000|2022-05-02 17:36:50|36336.4|36278.7|36336.5|36278.6|36337.4|36279.2|36336.3|36274|12
1651513020000|2022-05-02 17:37:00|36337.2|36277.7|36338.4|36277.6|36340.7|36279.9|36336.7|36275.8|15
1651513030000|2022-05-02 17:37:10|36338.5|36278.2|36320.1|36300.1|36339|36301.3|36320.1|36276.7|13
1651513040000|2022-05-02 17:37:20|36320.2|36300.2|36319.5|36299.5|36320.9|36300.9|36319.3|36299.3|13
1651513050000|2022-05-02 17:37:30|36319.3|36299.3|36336.3|36275.4|36337.3|36299.9|36317.9|36272|15
1651513060000|2022-05-02 17:37:40|36332.6|36282.6|36336.3|36277.4|36336.3|36282.6|36332.6|36276.1|13
1651513070000|2022-05-02 17:37:50|36336|36279.2|36340|36276.4|36341.9|36279.7|36335.9|36273.9|6
1651513080000|2022-05-02 17:38:00|36339.8|36276.2|36320|36300|36339.8|36301.5|36319.4|36276.1|17
1651513090000|2022-05-02 17:38:10|36319.8|36299.8|36322.6|36302.6|36323.5|36303.5|36319.8|36299.8|9
1651513100000|2022-05-02 17:38:20|36323.3|36303.3|36338|36281.8|36338|36303.3|36320.2|36281.8|11
1651513110000|2022-05-02 17:38:30|36338.1|36281.2|36324.4|36304.4|36340.2|36305.4|36324.4|36279.5|15
1651513120000|2022-05-02 17:38:40|36324.7|36304.7|36329.3|36309.3|36329.3|36309.3|36324.1|36304.1|16
1651513130000|2022-05-02 17:38:50|36329.2|36309.2|36327.2|36307.2|36329.2|36309.2|36327.1|36307.1|10
1651513140000|2022-05-02 17:39:00|36326.7|36306.7|36326.5|36306.5|36326.9|36306.9|36326.1|36306.1|10
1651513150000|2022-05-02 17:39:10|36327|36307|36343.9|36286.4|36343.9|36307|36326.4|36286.4|11
1651513160000|2022-05-02 17:39:20|36343.7|36287.3|36327.4|36307.4|36344.1|36308|36327.4|36285.7|8
1651513170000|2022-05-02 17:39:30|36344.1|36285.7|36346.7|36284.3|36349.6|36308.1|36328.1|36282|24
1651513180000|2022-05-02 17:39:40|36327.8|36307.8|36326.8|36306.8|36327.8|36307.8|36325.7|36305.7|14
1651513190000|2022-05-02 17:39:50|36326.4|36306.4|36326.2|36306.2|36327|36307|36326.2|36306.2|10
1651513200000|2022-05-02 17:40:00|36326.1|36306.1|36341|36278|36343.4|36306.5|36325.8|36278|16
1651513210000|2022-05-02 17:40:10|36323.8|36303.8|36340.6|36280.4|36340.6|36303.8|36323.8|36278.7|22
1651513220000|2022-05-02 17:40:20|36340.5|36281.4|36326.1|36306.1|36341.5|36307.8|36326.1|36281.4|21
1651513230000|2022-05-02 17:40:30|36326.6|36306.6|36326.5|36306.5|36326.8|36306.8|36326.1|36306.1|15
1651513240000|2022-05-02 17:40:40|36326.3|36306.3|36326.9|36306.9|36343.6|36308.9|36326.3|36285.8|16
1651513250000|2022-05-02 17:40:50|36327.4|36307.4|36326.5|36306.5|36328.1|36308.1|36326.1|36306.1|11
1651513260000|2022-05-02 17:41:00|36327|36307|36327.1|36307.1|36327.1|36307.1|36326.4|36306.4|9
1651513270000|2022-05-02 17:41:10|36325.7|36305.7|36343.8|36286|36343.8|36309.2|36325.7|36285.8|11
1651513280000|2022-05-02 17:41:20|36341.1|36291.1|36343.6|36285.9|36343.9|36291.1|36341.1|36283.5|8
1651513290000|2022-05-02 17:41:30|36341|36286.9|36327.5|36307.5|36347.6|36309.2|36327.5|36282|13
1651513300000|2022-05-02 17:41:40|36326.1|36306.1|36327.4|36307.4|36328.1|36308.1|36325.9|36305.9|17
1651513310000|2022-05-02 17:41:50|36327.6|36307.6|36326|36306|36327.9|36307.9|36326|36306|16
1651513320000|2022-05-02 17:42:00|36326.1|36306.1|36343.4|36282.3|36343.4|36306.1|36325.2|36279|18
1651513330000|2022-05-02 17:42:10|36343.2|36283|36343.8|36284.4|36344.3|36305.9|36324.7|36283|19
1651513340000|2022-05-02 17:42:20|36343.7|36284.7|36345.5|36285.2|36345.5|36308.7|36326.8|36284.4|15
1651513350000|2022-05-02 17:42:30|36345.4|36285.9|36329.5|36309.5|36348.4|36309.6|36328.6|36282.2|19
1651513360000|2022-05-02 17:42:40|36328.6|36308.6|36331.4|36311.4|36331.4|36311.4|36328.5|36308.5|13
1651513370000|2022-05-02 17:42:50|36329.9|36309.9|36328.4|36308.4|36331|36311|36328.4|36308.4|10
1651513380000|2022-05-02 17:43:00|36328.6|36308.6|36344.1|36286.3|36344.6|36308.6|36328|36284.2|14
1651513390000|2022-05-02 17:43:10|36340.7|36290.7|36328.7|36308.7|36344.3|36308.7|36328.7|36284.2|13
1651513400000|2022-05-02 17:43:20|36328.6|36308.6|36341.2|36291.2|36344.4|36308.6|36326.4|36287.2|14
1651513410000|2022-05-02 17:43:30|36341.3|36291.3|36328.4|36308.4|36345.2|36308.4|36328.2|36283.8|15
1651513420000|2022-05-02 17:43:40|36327.7|36307.7|36325.5|36305.5|36328.4|36308.4|36325.4|36305.4|17
1651513430000|2022-05-02 17:43:50|36325.4|36305.4|36341.6|36284.2|36341.6|36305.5|36324.7|36282.6|13
1651513440000|2022-05-02 17:44:00|36349.7|36283.4|36343.3|36285.9|36352.3|36310|36325.2|36283.4|16
1651513450000|2022-05-02 17:44:10|36343.6|36284|36343.3|36285.9|36343.6|36286.7|36343.1|36284|5
1651513460000|2022-05-02 17:44:20|36347.7|36281|36327.3|36307.3|36347.7|36309.5|36327.3|36281|18
1651513470000|2022-05-02 17:44:30|36327.9|36307.9|36328.5|36308.5|36328.8|36308.8|36327.4|36307.4|12
1651513480000|2022-05-02 17:44:40|36329|36309|36330|36310|36331|36311|36329|36309|10
1651513490000|2022-05-02 17:44:50|36329.4|36309.4|36345.3|36288.1|36346.6|36309.7|36329.4|36287.6|14
1651513500000|2022-05-02 17:45:00|36345.2|36287.5|36346.8|36290|36348|36309.7|36328.6|36287.5|15
1651513510000|2022-05-02 17:45:10|36346.5|36290.3|36348.8|36285.8|36349.7|36290.3|36346.5|36284.1|12
1651513520000|2022-05-02 17:45:20|36348.3|36285.3|36330.8|36310.8|36348.7|36311.5|36328.5|36284.7|20
1651513530000|2022-05-02 17:45:30|36331.4|36311.4|36346.3|36289.9|36346.7|36311.8|36329.7|36287|11
1651513540000|2022-05-02 17:45:40|36343.7|36293.7|36346.5|36289.3|36346.5|36293.7|36343.6|36289.2|6
1651513550000|2022-05-02 17:45:50|36343.3|36288.6|36355.2|36286.3|36355.2|36293.3|36343.3|36286.3|9
1651513560000|2022-05-02 17:46:00|36355.9|36286.4|36346.7|36296.7|36356.3|36299.8|36346.6|36286.4|17
1651513570000|2022-05-02 17:46:10|36354.1|36294.6|36357|36279|36359.5|36300.9|36349|36279|14
1651513580000|2022-05-02 17:46:20|36355.6|36280|36329.9|36309.9|36355.6|36314.3|36329.9|36280|13
1651513590000|2022-05-02 17:46:30|36351.8|36301.8|36354.1|36293.1|36367.1|36301.8|36351.8|36287|23
1651513600000|2022-05-02 17:46:40|36354.5|36293.8|36357.3|36292|36364|36293.8|36354.5|36290.3|16
1651513610000|2022-05-02 17:46:50|36358.9|36291.2|36359.5|36288.2|36364.1|36291.8|36357.8|36287.3|10
1651513620000|2022-05-02 17:47:00|36357.1|36287.7|36360.3|36296.3|36361.9|36298.1|36357.1|36286.9|22
1651513630000|2022-05-02 17:47:10|36359.3|36297.8|36359.6|36289.4|36360.2|36298.3|36355.3|36289.4|16
1651513640000|2022-05-02 17:47:20|36357.6|36290|36357.7|36295.8|36374.1|36301.2|36349.1|36286.4|22
1651513650000|2022-05-02 17:47:30|36358.4|36294.2|36359.4|36293.9|36368.2|36294.7|36358.4|36284.2|20
1651513660000|2022-05-02 17:47:40|36360.6|36293.6|36351.9|36301.9|36365.8|36305.9|36351.9|36293|19
1651513670000|2022-05-02 17:47:50|36352|36302|36337|36317|36352|36318.8|36337|36302|10
1651513680000|2022-05-02 17:48:00|36337.1|36317.1|36353.7|36303.7|36367.2|36317.1|36337.1|36294|20
1651513690000|2022-05-02 17:48:10|36354|36304|36365.2|36303.8|36373.1|36331.7|36340|36299.8|27
1651513700000|2022-05-02 17:48:20|36365.6|36303.1|36348.1|36328.1|36378.2|36330.3|36348.1|36303.1|21
1651513710000|2022-05-02 17:48:30|36348.2|36328.2|36348.9|36328.9|36349.4|36329.4|36348|36328|15
1651513720000|2022-05-02 17:48:40|36348.3|36328.3|36349|36329|36368.9|36329.2|36348.1|36279.7|20
1651513730000|2022-05-02 17:48:50|36347.9|36327.9|36363.7|36305.6|36377|36328.5|36346.4|36301.2|17
1651513740000|2022-05-02 17:49:00|36360|36310|36344.7|36324.7|36360|36326.8|36344.5|36309.9|21
1651513750000|2022-05-02 17:49:10|36344.6|36324.6|36346.6|36326.6|36346.6|36326.6|36344.6|36324.6|14
1651513760000|2022-05-02 17:49:20|36346.3|36326.3|36368|36303|36368|36326.5|36345.7|36303|15
1651513770000|2022-05-02 17:49:30|36361.2|36311.2|36349.1|36329.1|36367.7|36329.3|36349.1|36303.8|17
1651513780000|2022-05-02 17:49:40|36348.9|36328.9|36349.3|36329.3|36349.8|36329.8|36348.2|36328.2|11
1651513790000|2022-05-02 17:49:50|36348.7|36328.7|36349.8|36329.8|36351.1|36331.1|36348.2|36328.2|11
1651513800000|2022-05-02 17:50:00|36349.7|36329.7|36367.8|36308.2|36369|36329.9|36347.1|36306|11
1651513810000|2022-05-02 17:50:10|36366.6|36309.7|36367.2|36308.2|36368.6|36309.7|36365.7|36307|16
1651513820000|2022-05-02 17:50:20|36367|36308.4|36366.7|36309|36367.6|36309|36366|36308.1|13
1651513830000|2022-05-02 17:50:30|36369.5|36305.1|36349.6|36329.6|36369.5|36332.7|36349.4|36305.1|10
1651513840000|2022-05-02 17:50:40|36349.7|36329.7|36350|36330|36350.8|36330.8|36349.4|36329.4|11
1651513850000|2022-05-02 17:50:50|36349.9|36329.9|36350.8|36330.8|36351.4|36331.4|36349.4|36329.4|14
1651513860000|2022-05-02 17:51:00|36349.8|36329.8|36366.8|36307.7|36367.5|36330.3|36349.3|36307.7|18
1651513870000|2022-05-02 17:51:10|36367.5|36307|36355.5|36335.5|36381.3|36338.6|36355.5|36307|21
1651513880000|2022-05-02 17:51:20|36356|36336|36372.5|36313.8|36372.5|36337.2|36354.1|36313.8|11
1651513890000|2022-05-02 17:51:30|36372.3|36314.4|36356.1|36336.1|36372.3|36337.6|36356.1|36314.4|12
1651513900000|2022-05-02 17:51:40|36355.6|36335.6|36374.2|36315.5|36374.2|36337.6|36353.4|36314.6|12
1651513910000|2022-05-02 17:51:50|36375|36313|36371.3|36312.6|36376|36337.7|36357.7|36311.9|25
1651513920000|2022-05-02 17:52:00|36371.5|36311.9|36370.3|36307.5|36373.7|36333.9|36351.3|36303.1|32
1651513930000|2022-05-02 17:52:10|36369.2|36309.7|36368.7|36311.8|36370.6|36314.8|36364.8|36308.7|22
1651513940000|2022-05-02 17:52:20|36369|36311|36369.9|36312.1|36369.9|36314.7|36364.7|36308.9|21
1651513950000|2022-05-02 17:52:30|36369.4|36311.2|36351.4|36331.4|36370.3|36333.8|36350.8|36308.9|19
1651513960000|2022-05-02 17:52:40|36352.6|36332.6|36383.4|36292.3|36384.6|36332.6|36351.3|36291.7|22
1651513970000|2022-05-02 17:52:50|36379.7|36296.2|36383|36294|36389.6|36318.4|36367.1|36286.9|21
1651513980000|2022-05-02 17:53:00|36389.9|36286.9|36368.1|36310.6|36389.9|36310.6|36368.1|36286.9|20
1651513990000|2022-05-02 17:53:10|36369.7|36309.4|36377.7|36303.1|36382.6|36311|36367.6|36300|18
1651514000000|2022-05-02 17:53:20|36372.1|36302.8|36376.7|36305.4|36377|36310.8|36371.5|36302.8|20
1651514010000|2022-05-02 17:53:30|36376.8|36305.9|36376.1|36308.1|36377|36312.7|36373.7|36305.9|22
1651514020000|2022-05-02 17:53:40|36377.9|36305.1|36377.3|36299.9|36380.8|36317.3|36366.1|36288.3|22
1651514030000|2022-05-02 17:53:50|36378.4|36300.3|36377.7|36301.9|36379.9|36303|36370.9|36299.3|25
1651514040000|2022-05-02 17:54:00|36376.5|36303.3|36379.2|36305.6|36386.9|36314.1|36370.7|36298.7|23
1651514050000|2022-05-02 17:54:10|36385.8|36298.9|36375.8|36309.5|36385.8|36309.6|36375.8|36298.9|25
1651514060000|2022-05-02 17:54:20|36380.1|36303.8|36380.4|36303.7|36381.7|36306.1|36378.2|36302.3|25
1651514070000|2022-05-02 17:54:30|36379.3|36304.3|36374.9|36314.6|36382.2|36316.9|36374.8|36302.7|11
1651514080000|2022-05-02 17:54:40|36376.8|36312|36379.4|36309.2|36379.4|36314.1|36375.2|36309.2|18
1651514090000|2022-05-02 17:54:50|36376.3|36312.8|36381|36304.8|36383.9|36312.8|36376.3|36301.8|13
1651514100000|2022-05-02 17:55:00|36391.5|36294.7|36351.7|36331.7|36395.2|36333.6|36351.6|36294.7|27
1651514110000|2022-05-02 17:55:10|36352.4|36332.4|36348.6|36328.6|36384.6|36332.4|36347.6|36311.6|28
1651514120000|2022-05-02 17:55:20|36349.4|36329.4|36365|36307.4|36365|36329.6|36347.8|36307.4|14
1651514130000|2022-05-02 17:55:30|36364.8|36306.7|36347.2|36327.2|36365.4|36328.8|36347|36305.5|21
1651514140000|2022-05-02 17:55:40|36347.3|36327.3|36368|36310.2|36371.4|36328.6|36347.3|36302.4|21
1651514150000|2022-05-02 17:55:50|36368.2|36310|36348.8|36328.8|36370|36329.9|36347.8|36306.9|21
1651514160000|2022-05-02 17:56:00|36348.7|36328.7|36371.7|36312.6|36381.1|36333.4|36348.6|36295.1|24
1651514170000|2022-05-02 17:56:10|36371.6|36311.9|36365.8|36315.8|36377.8|36316.6|36364.6|36311.9|21
1651514180000|2022-05-02 17:56:20|36365.7|36315.7|36369|36308.6|36369|36316.3|36365.5|36308.6|18
1651514190000|2022-05-02 17:56:30|36369.1|36308.7|36354.1|36334.1|36370.1|36335.1|36353|36308.2|24
1651514200000|2022-05-02 17:56:40|36356.9|36336.9|36367|36308.3|36371|36336.9|36356.9|36306|16
1651514210000|2022-05-02 17:56:50|36366.5|36308.7|36366.5|36308.4|36366.5|36330.6|36348.1|36308.4|9
1651514220000|2022-05-02 17:57:00|36363.1|36313.1|36367.6|36306.6|36368.8|36313.1|36363.1|36303.7|11
1651514230000|2022-05-02 17:57:10|36367.7|36306.2|36378.1|36303.9|36378.1|36307.7|36365.8|36303.9|14
1651514240000|2022-05-02 17:57:20|36352.6|36332.6|36363|36313|36377.9|36332.6|36351.2|36311.2|22
1651514250000|2022-05-02 17:57:30|36373.7|36314.3|36372.9|36312.2|36376.3|36316.7|36370.4|36312.2|17
1651514260000|2022-05-02 17:57:40|36373.1|36311.8|36376.8|36307.1|36376.8|36314|36370.7|36307.1|17
1651514270000|2022-05-02 17:57:50|36375.1|36306.3|36365.6|36306.9|36377.2|36331.9|36350.2|36304.2|21
1651514280000|2022-05-02 17:58:00|36365.3|36306.1|36368.7|36309.9|36379.5|36317.3|36361.8|36305|16
1651514290000|2022-05-02 17:58:10|36369.3|36308|36366.6|36316.6|36371.3|36333.2|36351.3|36308|11
1651514300000|2022-05-02 17:58:20|36367.2|36317.2|36365.4|36315.4|36367.2|36317.2|36365.2|36315.2|15
1651514310000|2022-05-02 17:58:30|36365.5|36315.5|36365.6|36315.6|36366.5|36316.5|36365|36315|14
1651514320000|2022-05-02 17:58:40|36365.4|36315.4|36368.8|36309|36368.8|36315.7|36365.4|36309|8
1651514330000|2022-05-02 17:58:50|36354|36309.2|36369.3|36307.9|36370|36334|36350.4|36306|21
1651514340000|2022-05-02 17:59:00|36368.7|36309.9|36371.3|36307.4|36372.1|36310.6|36368|36306.1|23
1651514350000|2022-05-02 17:59:10|36370.8|36308.3|36350.8|36330.8|36371.5|36331.9|36350.3|36307.4|13
1651514360000|2022-05-02 17:59:20|36350.9|36330.9|36350.9|36330.9|36351.4|36331.4|36350.3|36330.3|18
1651514370000|2022-05-02 17:59:30|36368.7|36309.9|36368.7|36309.9|36368.8|36310.4|36367.2|36308.7|12
1651514380000|2022-05-02 17:59:40|36369.1|36310|36370.3|36308.9|36370.3|36334.9|36351.1|36306|19
1651514390000|2022-05-02 17:59:50|36370|36309.5|36373|36309|36373|36335.8|36353.4|36309|17
1651514400000|2022-05-02 18:00:00|36371.3|36314.2|36364.7|36314.7|36376|36334.4|36349.8|36307.3|29
1651514410000|2022-05-02 18:00:10|36365.2|36315.2|36382.9|36317.3|36399.1|36328.1|36363.8|36310.8|30
1651514420000|2022-05-02 18:00:20|36381|36318.9|36406.2|36312.2|36406.8|36336|36381|36304.2|35
1651514430000|2022-05-02 18:00:30|36396|36326.2|36403.9|36309.7|36406.6|36326.2|36392.2|36306|29
1651514440000|2022-05-02 18:00:40|36402|36312.6|36395|36315.6|36407.4|36322.3|36391.9|36306.2|22
1651514450000|2022-05-02 18:00:50|36394.8|36318.8|36400.5|36305.7|36400.5|36318.8|36392.7|36305.7|11
1651514460000|2022-05-02 18:01:00|36396.3|36312.1|36394.1|36315.9|36410.9|36315.9|36394.1|36294.9|15
1651514470000|2022-05-02 18:01:10|36390.7|36320.4|36399.3|36323.3|36417|36326.8|36390.7|36297|26
1651514480000|2022-05-02 18:01:20|36396.1|36327.4|36408|36310.2|36408.3|36327.4|36396.1|36310|27
1651514490000|2022-05-02 18:01:30|36405.4|36313.5|36370.8|36350.8|36405.4|36352.8|36370.8|36313.5|19
1651514500000|2022-05-02 18:01:40|36370.7|36350.7|36370.4|36350.4|36371.4|36351.4|36370.2|36350.2|16
1651514510000|2022-05-02 18:01:50|36371|36351|36372.8|36352.8|36373.8|36353.8|36367.6|36347.6|16
1651514520000|2022-05-02 18:02:00|36372.5|36352.5|36371.9|36351.9|36373.9|36353.9|36371.9|36351.9|21
1651514530000|2022-05-02 18:02:10|36371.8|36351.8|36370.9|36350.9|36372|36352|36370.9|36350.9|20
1651514540000|2022-05-02 18:02:20|36371.4|36351.4|36370.8|36350.8|36372.7|36352.7|36370.8|36350.8|16
1651514550000|2022-05-02 18:02:30|36371.9|36351.9|36370.9|36350.9|36372.8|36352.8|36370.5|36350.5|22
1651514560000|2022-05-02 18:02:40|36370.5|36350.5|36368.4|36348.4|36389.4|36350.7|36368.4|36324.5|19
1651514570000|2022-05-02 18:02:50|36368.8|36348.8|36364.4|36344.4|36369|36349|36363.5|36343.5|19
1651514580000|2022-05-02 18:03:00|36364.5|36344.5|36363.4|36343.4|36364.5|36344.5|36363.4|36343.4|18
1651514590000|2022-05-02 18:03:10|36363|36343|36363.3|36343.3|36363.6|36343.6|36362.7|36342.7|15
1651514600000|2022-05-02 18:03:20|36363|36343|36361.8|36341.8|36363.3|36343.3|36361|36341|12
1651514610000|2022-05-02 18:03:30|36364.4|36344.4|36368.4|36348.4|36385|36348.5|36364.4|36319|20
1651514620000|2022-05-02 18:03:40|36368.6|36348.6|36367.1|36347.1|36368.6|36348.6|36366.7|36346.7|14
1651514630000|2022-05-02 18:03:50|36366.7|36346.7|36366.7|36346.7|36367.2|36347.2|36366.1|36346.1|14
1651514640000|2022-05-02 18:04:00|36366.5|36346.5|36367.3|36347.3|36383.3|36347.3|36365.3|36327|15
1651514650000|2022-05-02 18:04:10|36367|36347|36368.4|36348.4|36369.3|36349.3|36366.3|36346.3|17
1651514660000|2022-05-02 18:04:20|36368.1|36348.1|36366.3|36346.3|36368.7|36348.7|36366.3|36346.3|10
1651514670000|2022-05-02 18:04:30|36365.5|36345.5|36380.4|36330.4|36381.3|36346.3|36365.5|36330.4|9
1651514680000|2022-05-02 18:04:40|36379.6|36329.6|36363.6|36343.6|36383.1|36345.8|36363.6|36326.1|19
1651514690000|2022-05-02 18:04:50|36363.7|36343.7|36359.2|36339.2|36363.7|36343.7|36359.2|36339.2|19
1651514700000|2022-05-02 18:05:00|36358.9|36338.9|36383.5|36318.9|36383.6|36340.3|36358.5|36318.9|19
1651514710000|2022-05-02 18:05:10|36381.2|36331.2|36385.4|36326.3|36386.9|36331.2|36381.2|36314.5|16
1651514720000|2022-05-02 18:05:20|36385.1|36327.9|36385.8|36318.4|36387.8|36334.5|36382.2|36318|18
1651514730000|2022-05-02 18:05:30|36374.9|36324.9|36375.6|36325.6|36377.9|36325.6|36374.8|36309.9|12
1651514740000|2022-05-02 18:05:40|36375|36325|36385.4|36313.6|36392.1|36325|36375|36307.7|17
1651514750000|2022-05-02 18:05:50|36385.8|36312.8|36386.2|36315.9|36389.1|36323.1|36383.8|36308.9|18
1651514760000|2022-05-02 18:06:00|36385.6|36317.7|36386.3|36315.5|36387.9|36320|36383.3|36314.5|15
1651514770000|2022-05-02 18:06:10|36385.7|36317.3|36398.6|36316|36398.6|36329|36376.8|36316|10
1651514780000|2022-05-02 18:06:20|36405.1|36305.1|36402.3|36309.4|36405.1|36315.4|36397.8|36303.8|18
1651514790000|2022-05-02 18:06:30|36404.3|36306.3|36398.3|36312.6|36404.3|36312.6|36398.3|36306.1|14
1651514800000|2022-05-02 18:06:40|36398.2|36312.4|36381.9|36320.2|36403|36323.3|36381.1|36305.8|23
1651514810000|2022-05-02 18:06:50|36399.8|36325.5|36402.9|36319.3|36405.3|36325.5|36396.4|36304.9|23
1651514820000|2022-05-02 18:07:00|36404.4|36318.8|36402|36316.5|36404.6|36323.3|36401.1|36305.1|22
1651514830000|2022-05-02 18:07:10|36398.9|36324.1|36402.5|36317.6|36403.8|36324.5|36397.3|36307.3|26
1651514840000|2022-05-02 18:07:20|36380.6|36308.2|36396.9|36301.6|36404.9|36332.6|36379.9|36284.5|18
1651514850000|2022-05-02 18:07:30|36400.3|36301.4|36402.3|36295.8|36408.2|36301.4|36400.3|36287.1|24
1651514860000|2022-05-02 18:07:40|36399.1|36298.5|36399.8|36306.2|36401.8|36307.7|36396.4|36294.6|20
1651514870000|2022-05-02 18:07:50|36397|36308.3|36377.7|36313.4|36400.5|36319.4|36377.4|36294.5|19
1651514880000|2022-05-02 18:08:00|36386.4|36316.1|36389.3|36318.5|36389.3|36324.3|36385.9|36315.6|22
1651514890000|2022-05-02 18:08:10|36389.1|36318.7|36389.6|36315.3|36392.8|36321.4|36387|36314.5|19
1651514900000|2022-05-02 18:08:20|36387.2|36318.6|36391|36311.7|36398.3|36320.2|36386.6|36307.7|17
1651514910000|2022-05-02 18:08:30|36390.1|36312.5|36389.4|36316.9|36393.1|36326.5|36385.5|36309.9|22
1651514920000|2022-05-02 18:08:40|36387.3|36319.2|36403.8|36300.6|36403.8|36325.9|36386.2|36300.6|18
1651514930000|2022-05-02 18:08:50|36404.6|36298.3|36398.9|36319.3|36404.9|36319.3|36398.9|36298.3|15
1651514940000|2022-05-02 18:09:00|36402.2|36319.7|36406.5|36324|36412.2|36329.4|36401.2|36289.4|30
1651514950000|2022-05-02 18:09:10|36406.8|36322.7|36406.4|36325.2|36407.3|36326|36400.6|36309.1|16
1651514960000|2022-05-02 18:09:20|36403.9|36325.7|36414.2|36313.3|36414.2|36333.3|36403.9|36313.3|25
1651514970000|2022-05-02 18:09:30|36415.8|36316.4|36406|36330.1|36416.9|36332.6|36406|36316.4|20
1651514980000|2022-05-02 18:09:40|36405.7|36331.6|36411|36327|36411.7|36332.4|36405.7|36325.6|21
1651514990000|2022-05-02 18:09:50|36408.4|36327.1|36390|36331.8|36408.6|36339.9|36388.7|36322.4|20
1651515000000|2022-05-02 18:10:00|36390.3|36331|36389.9|36331.6|36390.4|36332.8|36389.4|36330.5|15
1651515010000|2022-05-02 18:10:10|36389.2|36332.5|36388.3|36327.4|36392.4|36352.3|36372.3|36318.4|16
1651515020000|2022-05-02 18:10:20|36387.8|36329|36403.2|36319.9|36405.5|36329|36387.4|36315.9|27
1651515030000|2022-05-02 18:10:30|36409.6|36306.1|36404.1|36318.5|36412.2|36332.7|36400.5|36301.1|18
1651515040000|2022-05-02 18:10:40|36404.2|36318.4|36404.8|36335.4|36406.6|36335.4|36402.9|36314.9|22
1651515050000|2022-05-02 18:10:50|36414|36320.7|36397.6|36322.4|36417.6|36324.8|36397.6|36315.3|26
1651515060000|2022-05-02 18:11:00|36399.9|36322.2|36396.9|36333.9|36401.7|36334.1|36396.9|36320.5|21
1651515070000|2022-05-02 18:11:10|36397.7|36334.1|36399.1|36328.3|36400.5|36334.2|36396.2|36326.5|17
1651515080000|2022-05-02 18:11:20|36389.6|36339.6|36388.7|36338.7|36392.2|36340.9|36388.7|36332.8|20
1651515090000|2022-05-02 18:11:30|36392|36332.8|36387.2|36337.2|36392|36337.9|36387.2|36326|11
1651515100000|2022-05-02 18:11:40|36389.6|36333.3|36390.3|36326.1|36391.2|36337.3|36387.3|36323.6|16
1651515110000|2022-05-02 18:11:50|36390.2|36326.5|36389.4|36329.7|36390.3|36329.7|36389.4|36325.5|18
1651515120000|2022-05-02 18:12:00|36390.3|36327.5|36387.6|36337.6|36399.2|36356.6|36375|36319.6|22
1651515130000|2022-05-02 18:12:10|36391.1|36330.3|36390.6|36332.4|36391.3|36333.7|36390.2|36329.3|12
1651515140000|2022-05-02 18:12:20|36390.3|36331.1|36412.5|36320.9|36416.5|36333.7|36390.1|36308.9|19
1651515150000|2022-05-02 18:12:30|36413.9|36321.5|36374.5|36354.5|36413.9|36357.3|36373.5|36320.8|22
1651515160000|2022-05-02 18:12:40|36375.1|36355.1|36373.6|36353.6|36376.1|36356.1|36373.6|36353.6|14
1651515170000|2022-05-02 18:12:50|36374.5|36354.5|36376.6|36356.6|36390.1|36357.6|36373.6|36332.4|9
1651515180000|2022-05-02 18:13:00|36375.2|36355.2|36400.1|36316.9|36416.7|36355.2|36375.2|36294.6|23
1651515190000|2022-05-02 18:13:10|36400.6|36315.6|36401.7|36322.3|36406.9|36322.7|36400.6|36310.5|19
1651515200000|2022-05-02 18:13:20|36404.6|36319.9|36407.8|36315.5|36414.5|36319.9|36404.6|36305.7|26
1651515210000|2022-05-02 18:13:30|36396.8|36331|36391.7|36341.7|36402.7|36359.8|36377.3|36327.8|25
1651515220000|2022-05-02 18:13:40|36403.7|36328.8|36405.3|36333.5|36414.7|36339.4|36401|36308.3|24
1651515230000|2022-05-02 18:13:50|36403.4|36333.3|36415.3|36330|36422.4|36335.9|36403.1|36315.1|29
1651515240000|2022-05-02 18:14:00|36417.1|36326.6|36420.1|36317.6|36423.7|36328.4|36413.7|36317.6|23
1651515250000|2022-05-02 18:14:10|36418.7|36318.9|36419.5|36319.9|36425.5|36327.1|36415.2|36309|24
1651515260000|2022-05-02 18:14:20|36418.7|36321.3|36420|36319.4|36421|36327.6|36413.5|36318.9|20
1651515270000|2022-05-02 18:14:30|36420.1|36318.9|36399.3|36349.3|36422.3|36350.4|36399.3|36318.2|25
1651515280000|2022-05-02 18:14:40|36398.9|36348.9|36397.7|36340.5|36399.5|36349.5|36396.2|36340.3|20
1651515290000|2022-05-02 18:14:50|36398|36340|36399.4|36342.4|36399.7|36362.8|36382.8|36338.8|23
1651515300000|2022-05-02 18:15:00|36399.7|36339.2|36397.3|36338.9|36400|36348.5|36395|36334|26
1651515310000|2022-05-02 18:15:10|36398.8|36339.2|36399.4|36338|36400.9|36340.6|36398.7|36336|20
1651515320000|2022-05-02 18:15:20|36399.8|36336.9|36411.2|36333.1|36412|36341.3|36399.4|36326.7|18
1651515330000|2022-05-02 18:15:30|36410.2|36334.1|36492.8|36372.8|36492.8|36385|36410.2|36333.2|35
1651515340000|2022-05-02 18:15:40|36475.1|36389.1|36489.9|36379.3|36497.5|36390|36475|36371|39
1651515350000|2022-05-02 18:15:50|36491.9|36380.3|36488.6|36389.8|36496.7|36395.5|36482.2|36374|34
1651515360000|2022-05-02 18:16:00|36490.7|36387.1|36489.6|36387.4|36497.1|36390.8|36484.8|36379.9|25
1651515370000|2022-05-02 18:16:10|36490|36386.5|36490.5|36384.7|36492|36388.9|36485.6|36380.5|28
1651515380000|2022-05-02 18:16:20|36491.6|36382.9|36485.5|36389|36493.3|36393|36480.5|36380.9|18
1651515390000|2022-05-02 18:16:30|36483.1|36392.4|36492.3|36381|36495.6|36396.9|36476.2|36376.6|21
1651515400000|2022-05-02 18:16:40|36492.5|36381.1|36487.6|36389|36492.7|36394|36481|36379.4|33
1651515410000|2022-05-02 18:16:50|36490.6|36387.3|36491.8|36380.5|36495.1|36390.2|36487.4|36379.8|33
1651515420000|2022-05-02 18:17:00|36489.5|36381.9|36487.6|36385|36494.3|36394|36480.9|36379.6|24
1651515430000|2022-05-02 18:17:10|36486.4|36386.4|36482.9|36389.9|36488.9|36389.9|36482.9|36384.2|19
1651515440000|2022-05-02 18:17:20|36485.7|36387.4|36472.4|36400.7|36485.7|36400.9|36472.4|36387.3|19
1651515450000|2022-05-02 18:17:30|36473.6|36399|36488.2|36393.2|36497.4|36416.2|36472|36379.9|23
1651515460000|2022-05-02 18:17:40|36488.4|36386.5|36499.6|36381.5|36499.6|36386.5|36488.4|36380.8|19
1651515470000|2022-05-02 18:17:50|36498.1|36383.1|36495.8|36383|36499.7|36383.4|36495.4|36380.5|19
1651515480000|2022-05-02 18:18:00|36497.6|36380.3|36474.9|36399.6|36497.6|36432.2|36449.1|36380.3|22
1651515490000|2022-05-02 18:18:10|36474.6|36401|36479.3|36395.1|36481.3|36404.3|36470.8|36390.5|21
1651515500000|2022-05-02 18:18:20|36480.2|36394.1|36464.2|36414.2|36481.3|36414.2|36464.2|36392|15
1651515510000|2022-05-02 18:18:30|36467.1|36410.9|36476.1|36397.2|36476.1|36429.8|36449.4|36397.2|14
1651515520000|2022-05-02 18:18:40|36475.3|36398.1|36475.7|36413.2|36476.3|36430.4|36449.4|36396.7|20
1651515530000|2022-05-02 18:18:50|36480|36412.1|36474.3|36416|36483.1|36417.6|36466.6|36392.7|23
1651515540000|2022-05-02 18:19:00|36473.9|36413.5|36474.5|36424.5|36478.6|36424.5|36468.7|36398.6|22
1651515550000|2022-05-02 18:19:10|36470.8|36420.8|36473.5|36406.8|36473.5|36420.8|36466|36406.7|16
1651515560000|2022-05-02 18:19:20|36471.9|36408.5|36474.4|36405.5|36474.4|36419|36465.8|36405.2|17
1651515570000|2022-05-02 18:19:30|36474|36405.2|36472|36407|36482.5|36433.2|36452.5|36397.8|24
1651515580000|2022-05-02 18:19:40|36488.1|36437.5|36478.9|36414.8|36493.5|36437.5|36457.5|36408|17
1651515590000|2022-05-02 18:19:50|36480.6|36418.6|36473.4|36407.7|36480.6|36430.8|36450.2|36405.4|21
1651515600000|2022-05-02 18:20:00|36472.3|36406.9|36478.8|36392.4|36486.1|36431.8|36448.9|36386.1|30
1651515610000|2022-05-02 18:20:10|36478.6|36392.1|36480.4|36391.6|36482.8|36394.5|36478.6|36388.9|15
1651515620000|2022-05-02 18:20:20|36479.4|36392.7|36482.5|36390.6|36483.3|36395.4|36477.4|36389.7|14
1651515630000|2022-05-02 18:20:30|36480.6|36392.6|36476.4|36395.8|36485.5|36427.1|36445.9|36388.9|22
1651515640000|2022-05-02 18:20:40|36472.4|36401.7|36475.7|36399.5|36477.1|36408.9|36463.9|36396.3|21
1651515650000|2022-05-02 18:20:50|36475.1|36399.8|36447.5|36427.5|36475.1|36427.9|36446.4|36399.8|11
1651515660000|2022-05-02 18:21:00|36447.1|36427.1|36467.1|36405.5|36468.5|36427.9|36446.8|36404.7|12
1651515670000|2022-05-02 18:21:10|36466.9|36405.3|36461|36411|36468|36411.4|36460.9|36403.7|12
1651515680000|2022-05-02 18:21:20|36465.8|36415.8|36459.8|36409.8|36479.4|36427.5|36447.5|36390.3|25
1651515690000|2022-05-02 18:21:30|36459.7|36409.7|36461|36411|36461|36411|36459.7|36409.7|18
1651515700000|2022-05-02 18:21:40|36459.6|36409.6|36443.5|36423.5|36468.4|36424.9|36443.5|36402.7|21
1651515710000|2022-05-02 18:21:50|36443.7|36423.7|36464|36406.6|36464|36426|36443.7|36406.6|23
1651515720000|2022-05-02 18:22:00|36464.5|36422.5|36443.2|36423.2|36464.5|36423.5|36442.2|36422.2|21
1651515730000|2022-05-02 18:22:10|36443.7|36423.7|36463.9|36404.4|36465.1|36424.6|36443.2|36404.4|14
1651515740000|2022-05-02 18:22:20|36463.3|36419.8|36463|36402|36464.3|36423.9|36439.8|36402|25
1651515750000|2022-05-02 18:22:30|36463.2|36413.2|36460.4|36402.5|36472.3|36413.7|36460.4|36402.5|16
1651515760000|2022-05-02 18:22:40|36462|36399|36444.6|36424.6|36479.9|36424.9|36443.6|36394.8|26
1651515770000|2022-05-02 18:22:50|36444.1|36424.1|36442.1|36422.1|36446.3|36426.3|36442.1|36422.1|18
1651515780000|2022-05-02 18:23:00|36476.9|36385.7|36479.1|36381.1|36480.4|36387.5|36475.3|36379.5|28
1651515790000|2022-05-02 18:23:10|36479.6|36381.4|36476.4|36381.6|36482.1|36386.6|36471.3|36375.9|28
1651515800000|2022-05-02 18:23:20|36473.5|36385.4|36474.5|36377.7|36480|36385.4|36471.3|36376.4|29
1651515810000|2022-05-02 18:23:30|36472.9|36379.8|36467.8|36382.1|36476.7|36382.1|36467.8|36375.7|26
1651515820000|2022-05-02 18:23:40|36467.2|36381.4|36466.7|36382.4|36481.9|36388.8|36463.3|36365.1|29
1651515830000|2022-05-02 18:23:50|36466.9|36382|36478|36370.6|36478|36384.5|36466.4|36370.6|11
1651515840000|2022-05-02 18:24:00|36475.8|36375.4|36471.3|36383.3|36475.9|36383.3|36468.3|36375.4|24
1651515850000|2022-05-02 18:24:10|36470.7|36384.5|36469.3|36390.7|36474.1|36403.6|36458.9|36380.9|25
1651515860000|2022-05-02 18:24:20|36470.5|36388.3|36459.1|36396.8|36470.5|36402.7|36452.7|36388.2|18
1651515870000|2022-05-02 18:24:30|36459.2|36398.3|36478.6|36382.6|36478.6|36404.7|36454.4|36382.6|18
1651515880000|2022-05-02 18:24:40|36481.8|36377.7|36485.7|36372.6|36487.2|36385|36476.2|36371.1|22
1651515890000|2022-05-02 18:24:50|36486.6|36372.1|36477.2|36377.6|36486.6|36381.9|36471.1|36371.4|25
1651515900000|2022-05-02 18:25:00|36477.8|36377.9|36473.2|36384.9|36478.1|36384.9|36472.6|36377.6|22
1651515910000|2022-05-02 18:25:10|36455.5|36405.5|36476.1|36387.1|36483|36405.5|36455.5|36378.6|20
1651515920000|2022-05-02 18:25:20|36475.9|36386.8|36482.3|36383.7|36482.9|36386.8|36475.9|36381.3|22
1651515930000|2022-05-02 18:25:30|36481.7|36383.2|36476|36388.4|36483.8|36388.4|36476|36380.8|26
1651515940000|2022-05-02 18:25:40|36476.5|36388.3|36464.6|36402|36480.2|36403.9|36460.2|36385.5|17
1651515950000|2022-05-02 18:25:50|36466.5|36399.5|36441.3|36421.3|36473.4|36422.5|36441.3|36392.3|17
1651515960000|2022-05-02 18:26:00|36466.4|36398.9|36471.6|36388.4|36475.3|36402.8|36458.5|36384.7|23
1651515970000|2022-05-02 18:26:10|36467.9|36392.4|36459.6|36397.3|36486.1|36403.9|36453.9|36374.9|27
1651515980000|2022-05-02 18:26:20|36457.2|36400.5|36474.8|36376.3|36477.6|36404.6|36454.1|36374.8|27
1651515990000|2022-05-02 18:26:30|36474.4|36376.2|36475.9|36381.2|36478|36382.9|36472|36374.5|24
1651516000000|2022-05-02 18:26:40|36478|36379.1|36471|36381.1|36479.3|36381.1|36471|36375.7|23
1651516010000|2022-05-02 18:26:50|36470.9|36381.2|36466.8|36389.2|36476.5|36392.1|36462.9|36376.8|22
1651516020000|2022-05-02 18:27:00|36472.9|36381|36466.8|36398.8|36484.9|36398.8|36461|36371.4|15
1651516030000|2022-05-02 18:27:10|36470.1|36389.4|36465|36392.1|36472.2|36418.8|36437.1|36382.2|28
1651516040000|2022-05-02 18:27:20|36463.7|36393.7|36469.1|36387.3|36469.1|36395.6|36463.4|36386.8|17
1651516050000|2022-05-02 18:27:30|36468.3|36388.2|36457.5|36392.9|36470|36397.2|36453|36385.2|23
1651516060000|2022-05-02 18:27:40|36457.6|36392|36462.7|36389.7|36467.4|36392.5|36456.3|36381.6|21
1651516070000|2022-05-02 18:27:50|36464.7|36387.1|36477.3|36366.2|36477.3|36396.5|36454.9|36363.4|21
1651516080000|2022-05-02 18:28:00|36478.7|36365.2|36478.9|36359.4|36479.1|36373.4|36456|36355.7|24
1651516090000|2022-05-02 18:28:10|36470.7|36371.3|36466.7|36377.9|36478.6|36377.9|36466.5|36362.4|21
1651516100000|2022-05-02 18:28:20|36468.8|36375.7|36471.4|36374.2|36473.3|36378|36467.5|36371.2|18
1651516110000|2022-05-02 18:28:30|36471.5|36374.1|36453.3|36389.7|36473.5|36389.7|36452.7|36369.6|25
1651516120000|2022-05-02 18:28:40|36460.8|36384.1|36456|36389.6|36466.2|36409.8|36429.8|36378.5|24
1651516130000|2022-05-02 18:28:50|36457.4|36388|36458.9|36386.7|36464.9|36388|36456.4|36378.5|17
1651516140000|2022-05-02 18:29:00|36459.5|36386|36441.7|36391.7|36464.2|36395.2|36441.7|36381|13
1651516150000|2022-05-02 18:29:10|36441.2|36384.3|36454.9|36387.2|36455.3|36393.2|36440.9|36384.3|18
1651516160000|2022-05-02 18:29:20|36454.3|36387|36443.7|36393.7|36458.3|36393.7|36440.2|36379.8|15
1651516170000|2022-05-02 18:29:30|36446.8|36390|36449.4|36384.1|36450.9|36406.3|36426.3|36377.7|16
1651516180000|2022-05-02 18:29:40|36450.2|36381.7|36458.6|36381.9|36461.2|36382.6|36448|36373.5|15
1651516190000|2022-05-02 18:29:50|36457.1|36386.1|36470.7|36366.1|36474.1|36386.1|36449.8|36362|21
1651516200000|2022-05-02 18:30:00|36473.7|36363|36471.3|36367.6|36473.9|36369.8|36469|36362.9|21
1651516210000|2022-05-02 18:30:10|36471.9|36365.9|36463.4|36375.3|36473.9|36375.3|36463.4|36363.4|20
1651516220000|2022-05-02 18:30:20|36464.5|36377.3|36452.4|36386.1|36466.9|36393.5|36443.5|36374.6|20
1651516230000|2022-05-02 18:30:30|36453.1|36385.4|36457.7|36392.3|36465.2|36396.4|36453|36379.3|22
1651516240000|2022-05-02 18:30:40|36458.8|36390.7|36452.3|36392|36478.4|36412.3|36432.3|36357.6|19
1651516250000|2022-05-02 18:30:50|36467.2|36392.8|36452.7|36402.7|36467.2|36402.8|36452.5|36390.8|25
1651516260000|2022-05-02 18:31:00|36452|36402|36451.7|36401.7|36457|36402|36450.7|36395.9|24
1651516270000|2022-05-02 18:31:10|36451.5|36401.5|36457.3|36383.2|36462.9|36401.6|36450.7|36374.9|19
1651516280000|2022-05-02 18:31:20|36457.1|36385.2|36463.3|36376.6|36466.7|36391|36453.2|36373.7|21
1651516290000|2022-05-02 18:31:30|36461.8|36378.5|36461.7|36377.3|36467.4|36380.6|36460.8|36370.3|20
1651516300000|2022-05-02 18:31:40|36460.2|36379.3|36468.4|36368.7|36470.4|36379.6|36459.9|36366.3|26
1651516310000|2022-05-02 18:31:50|36468.2|36366.6|36458.5|36387.8|36468.9|36398.3|36446.9|36366.6|21
1651516320000|2022-05-02 18:32:00|36464.8|36379.2|36468.5|36368.5|36470|36384.8|36464.8|36364.2|25
1651516330000|2022-05-02 18:32:10|36469.1|36368.3|36463.7|36383.6|36469.1|36385.9|36459.9|36366.7|24
1651516340000|2022-05-02 18:32:20|36464.1|36383.5|36462|36385.2|36464.1|36393.8|36456.4|36382.6|18
1651516350000|2022-05-02 18:32:30|36448|36398|36454.9|36387.9|36455.6|36398|36448|36387.4|18
1651516360000|2022-05-02 18:32:40|36456.2|36388.6|36456.3|36389|36456.3|36389|36452.7|36387|8
1651516370000|2022-05-02 18:32:50|36457.2|36389.5|36459.4|36375.9|36462.6|36415.1|36432.2|36370.6|12
1651516380000|2022-05-02 18:33:00|36460.2|36378.8|36442.8|36392.8|36461.5|36393.9|36441.4|36378.8|19
1651516390000|2022-05-02 18:33:10|36449.9|36390.6|36449.6|36386.6|36450.1|36391|36447.8|36386.3|20
1651516400000|2022-05-02 18:33:20|36447.9|36385.9|36452.9|36379.4|36461.6|36393.2|36440.9|36379.4|17
1651516410000|2022-05-02 18:33:30|36453|36380.8|36444.7|36394.7|36455.4|36395.1|36442.8|36380.8|23
1651516420000|2022-05-02 18:33:40|36454.4|36387.8|36463.4|36365.5|36464.5|36389.8|36454.2|36364.7|21
1651516430000|2022-05-02 18:33:50|36460.3|36368.3|36460.1|36366.2|36462.4|36372.8|36450.1|36364.8|13
1651516440000|2022-05-02 18:34:00|36455.6|36377.1|36454.5|36380.1|36461.3|36381.9|36453.5|36370.4|24
1651516450000|2022-05-02 18:34:10|36454|36379.3|36450.3|36383.9|36456.7|36386.6|36448.2|36379.3|14
1651516460000|2022-05-02 18:34:20|36450.2|36383.8|36453.7|36379.4|36454.4|36384.6|36449.3|36378.5|17
1651516470000|2022-05-02 18:34:30|36453.9|36379.2|36440.8|36390.8|36453.9|36391.2|36440|36379.2|22
1651516480000|2022-05-02 18:34:40|36440.4|36390.4|36426.5|36406.5|36442.8|36406.5|36424.7|36389.9|12
1651516490000|2022-05-02 18:34:50|36425.7|36405.7|36450.5|36370.8|36460.5|36406.2|36424.8|36364.8|17
1651516500000|2022-05-02 18:35:00|36451.5|36386.4|36461.9|36385.2|36474.3|36391.6|36451.5|36381.2|28
1651516510000|2022-05-02 18:35:10|36460.7|36386.6|36466.2|36387|36467|36390.8|36451.9|36385.3|30
1651516520000|2022-05-02 18:35:20|36468.4|36386.4|36467.2|36385.2|36468.9|36389.3|36455.2|36384.3|20
1651516530000|2022-05-02 18:35:30|36459.7|36388.1|36456.5|36396.2|36464.9|36399.6|36448.5|36388.1|22
1651516540000|2022-05-02 18:35:40|36454.2|36396.3|36452.3|36394.3|36457.4|36396.6|36446.2|36394.3|12
1651516550000|2022-05-02 18:35:50|36453|36393.9|36456.2|36395.2|36456.4|36395.4|36452.8|36393.9|16
1651516560000|2022-05-02 18:36:00|36464|36395.6|36462.2|36393.9|36469.9|36398.7|36448.7|36388.5|14
1651516570000|2022-05-02 18:36:10|36461.7|36393.4|36463.8|36394.6|36465.9|36395.1|36461.5|36393.2|17
1651516580000|2022-05-02 18:36:20|36448.1|36394.2|36456.2|36397.1|36458.4|36398.3|36446.9|36394.2|21
1651516590000|2022-05-02 18:36:30|36458.4|36397.4|36463.2|36395.1|36464.8|36397.4|36455.2|36395|12
1651516600000|2022-05-02 18:36:40|36462.2|36394.8|36483.7|36374.2|36488.4|36397.4|36462.2|36368.2|20
1651516610000|2022-05-02 18:36:50|36481.5|36375.6|36480.6|36373.8|36484.4|36380.4|36474.2|36371.2|14
1651516620000|2022-05-02 18:37:00|36481.4|36375.2|36479.7|36375.7|36481.4|36380|36476.5|36375.2|21
1651516630000|2022-05-02 18:37:10|36481.5|36375.8|36451.3|36401.3|36481.5|36402.6|36451.1|36373.5|23
1651516640000|2022-05-02 18:37:20|36455.9|36399|36457.6|36401.3|36461.4|36403.2|36452.8|36399|14
1651516650000|2022-05-02 18:37:30|36472.3|36401.4|36467.2|36398.8|36472.3|36401.8|36465.2|36398.6|18
1651516660000|2022-05-02 18:37:40|36467.6|36399|36460.3|36399|36468.9|36400.8|36447.7|36397.7|16
1651516670000|2022-05-02 18:37:50|36458.1|36398.4|36453.9|36403.9|36462.3|36420.2|36438.4|36398.4|15
1651516680000|2022-05-02 18:38:00|36458|36400.9|36460.4|36397.8|36464.3|36402.9|36452.9|36395.2|21
1651516690000|2022-05-02 18:38:10|36459.9|36397.5|36462.9|36394.4|36465.9|36400.1|36456.5|36394.4|22
1651516700000|2022-05-02 18:38:20|36463.3|36394.5|36459.4|36392.5|36464.5|36396.7|36456.2|36392.3|21
1651516710000|2022-05-02 18:38:30|36459.2|36392.7|36466.3|36396.9|36471|36400.5|36450.5|36392.7|18
1651516720000|2022-05-02 18:38:40|36465.5|36397.2|36465.3|36396.2|36466.2|36397.3|36445.7|36394.3|22
1651516730000|2022-05-02 18:38:50|36463.9|36393.5|36437.4|36417.4|36465|36419.7|36437.4|36393.5|19
1651516740000|2022-05-02 18:39:00|36437.6|36417.6|36456.4|36388.8|36459.4|36418.2|36437.3|36388.8|18
1651516750000|2022-05-02 18:39:10|36458.2|36389.8|36460.4|36389.1|36462.8|36390.1|36456.9|36385.9|14
1651516760000|2022-05-02 18:39:20|36462.6|36385.6|36457.1|36394.5|36462.6|36394.5|36455.3|36385.6|18
1651516770000|2022-05-02 18:39:30|36457.2|36394.9|36462.4|36396|36467|36416.5|36436.5|36390.7|19
1651516780000|2022-05-02 18:39:40|36467.2|36398.5|36462.1|36393.3|36467.2|36401.5|36450.3|36391.7|13
1651516790000|2022-05-02 18:39:50|36464.8|36395.9|36460.6|36392.5|36464.8|36395.9|36460.6|36392.5|12
1651516800000|2022-05-02 18:40:00|36461.7|36393.4|36463.4|36386.8|36463.6|36417|36435.7|36386.8|16
1651516810000|2022-05-02 18:40:10|36461.1|36388.7|36450.4|36400.4|36463.4|36400.8|36448.6|36386.8|23
1651516820000|2022-05-02 18:40:20|36450.5|36400.5|36451.8|36401.8|36456.1|36401.8|36450.2|36397.8|20
1651516830000|2022-05-02 18:40:30|36454.4|36397.9|36466.4|36398.7|36466.5|36401.4|36448.8|36397.4|14
1651516840000|2022-05-02 18:40:40|36460.9|36389.6|36460.5|36392.6|36460.9|36393|36456.2|36389.6|24
1651516850000|2022-05-02 18:40:50|36460|36392.9|36435.1|36415.1|36461|36415.1|36433.2|36390.7|15
1651516860000|2022-05-02 18:41:00|36435.5|36415.5|36455.4|36397.8|36455.4|36416.4|36434.6|36397.5|16
1651516870000|2022-05-02 18:41:10|36461.2|36394.6|36458.9|36393.3|36461.2|36394.6|36458.1|36391.8|17
1651516880000|2022-05-02 18:41:20|36460.8|36392.6|36461.1|36394.8|36462.9|36396.8|36459|36392.6|15
1651516890000|2022-05-02 18:41:30|36432.7|36412.7|36461.8|36394.5|36461.8|36412.7|36432.6|36389.8|17
1651516900000|2022-05-02 18:41:40|36460.6|36393.3|36434.8|36414.8|36460.6|36414.8|36433.7|36391.3|18
1651516910000|2022-05-02 18:41:50|36435.2|36415.2|36450.6|36400.6|36454.8|36415.2|36433.4|36397.3|11
1651516920000|2022-05-02 18:42:00|36452.2|36402.2|36457.7|36392.1|36460.4|36411|36430.8|36391.7|20
1651516930000|2022-05-02 18:42:10|36459.6|36393.6|36460.7|36394.1|36462.8|36396.2|36456.8|36391.3|16
1651516940000|2022-05-02 18:42:20|36459.6|36392.7|36461.3|36395.3|36463.1|36397.1|36447.1|36383.1|21
1651516950000|2022-05-02 18:42:30|36461.1|36389.9|36459|36396.2|36471.4|36400.4|36450.4|36384.8|26
1651516960000|2022-05-02 18:42:40|36459.3|36395.9|36457.9|36397|36460.4|36398.8|36456.9|36395.9|17
1651516970000|2022-05-02 18:42:50|36463.8|36397.4|36455.1|36388.1|36467.3|36399.2|36449.2|36388.1|12
1651516980000|2022-05-02 18:43:00|36457.6|36387.6|36458.8|36393.6|36459.9|36394.5|36449.3|36387.6|21
1651516990000|2022-05-02 18:43:10|36465.1|36397.3|36451.5|36401.5|36468.7|36401.7|36451.5|36396.8|17
1651517000000|2022-05-02 18:43:20|36457.5|36400.7|36468.1|36399.2|36468.1|36400.8|36457.5|36398.3|16
1651517010000|2022-05-02 18:43:30|36466.5|36398.9|36468.4|36399|36468.9|36400.3|36465.4|36397.5|26
1651517020000|2022-05-02 18:43:40|36467|36398.3|36457.9|36399.7|36468.6|36402.3|36451.9|36398.3|13
1651517030000|2022-05-02 18:43:50|36457.8|36399.6|36458.1|36398.7|36460.4|36399.6|36456.7|36398.4|10
1651517040000|2022-05-02 18:44:00|36457.7|36399.1|36465.4|36397.4|36467.6|36401.5|36447.5|36396.8|20
1651517050000|2022-05-02 18:44:10|36468.1|36398.6|36468.4|36400.4|36472.9|36401.5|36448.6|36397|28
1651517060000|2022-05-02 18:44:20|36468.8|36400.3|36468.4|36396.6|36471.6|36403.7|36450.4|36396.6|25
1651517070000|2022-05-02 18:44:30|36471.8|36399.4|36470.4|36400|36471.8|36400|36466.9|36398.3|16
1651517080000|2022-05-02 18:44:40|36469|36399.3|36469.1|36400.1|36471.3|36400.3|36467.8|36398.6|18
1651517090000|2022-05-02 18:44:50|36469.5|36399.7|36459.6|36395.4|36470|36402.5|36451|36393.7|19
1651517100000|2022-05-02 18:45:00|36473.7|36390.8|36467.2|36404.1|36473.7|36409.5|36451|36389.1|23
1651517110000|2022-05-02 18:45:10|36467.5|36395.3|36462.5|36406.1|36467.7|36409.1|36457.2|36395.3|19
1651517120000|2022-05-02 18:45:20|36464|36405.9|36465.9|36401.9|36467.4|36405.9|36464|36401.3|15
1651517130000|2022-05-02 18:45:30|36472.9|36402.5|36463.8|36395.4|36473.5|36409.3|36456.9|36388.3|20
1651517140000|2022-05-02 18:45:40|36461.9|36397.7|36460.3|36402.3|36467.5|36408.7|36458.7|36392.4|20
1651517150000|2022-05-02 18:45:50|36460.9|36402.5|36464.2|36391.1|36469.3|36423|36443|36386.2|26
1651517160000|2022-05-02 18:46:00|36463.3|36391|36463|36398.8|36465.7|36408.1|36457.2|36391|23
1651517170000|2022-05-02 18:46:10|36464.5|36397.3|36459.4|36400.9|36466.6|36403.5|36457.6|36395.6|18
1651517180000|2022-05-02 18:46:20|36454.5|36404.5|36459.7|36398.7|36459.7|36404.5|36446.9|36395.1|17
1651517190000|2022-05-02 18:46:30|36456.9|36398.6|36457.4|36397.7|36458.2|36407.3|36449.4|36394.2|17
1651517200000|2022-05-02 18:46:40|36458.9|36396.8|36455.7|36405.7|36463.1|36405.7|36452.8|36396.3|14
1651517210000|2022-05-02 18:46:50|36459.7|36403.4|36459.2|36401|36462.4|36403.4|36451.9|36400.9|14
1651517220000|2022-05-02 18:47:00|36461.6|36401.4|36456.2|36390|36472|36401.4|36452.4|36390|20
1651517230000|2022-05-02 18:47:10|36463.7|36391.3|36458.5|36396.3|36469.9|36396.3|36450.1|36380.8|21
1651517240000|2022-05-02 18:47:20|36457.6|36395.6|36451|36401|36460.6|36405.2|36450.1|36389.6|20
1651517250000|2022-05-02 18:47:30|36450.9|36400.9|36451.1|36394.8|36459.8|36405.8|36448.8|36391.1|22
1651517260000|2022-05-02 18:47:40|36451.2|36395|36460.9|36389.9|36467.8|36415.2|36434.5|36372.6|24
1651517270000|2022-05-02 18:47:50|36460.7|36388|36454|36391|36465.1|36422.3|36434.8|36382.5|19
1651517280000|2022-05-02 18:48:00|36448.1|36398.1|36458.1|36387.5|36462.1|36399.4|36448.1|36385.5|12
1651517290000|2022-05-02 18:48:10|36460.7|36389.9|36455.2|36391.5|36462.4|36395.1|36451|36383.1|12
1651517300000|2022-05-02 18:48:20|36454.9|36390.7|36459|36391.2|36459|36397|36453.2|36389.8|10
1651517310000|2022-05-02 18:48:30|36457.7|36395|36457.1|36395.8|36466.1|36400.5|36447.1|36384|20
1651517320000|2022-05-02 18:48:40|36455|36392.4|36460.4|36390|36462.6|36392.4|36455|36381.7|26
1651517330000|2022-05-02 18:48:50|36459.4|36388|36449.8|36386.6|36459.4|36402.8|36448|36386.6|17
1651517340000|2022-05-02 18:49:00|36453.2|36387.1|36458.8|36392|36460.2|36400.8|36450.6|36387.1|18
1651517350000|2022-05-02 18:49:10|36457.1|36394.6|36465.2|36384.4|36470.6|36402.8|36452|36384.2|18
1651517360000|2022-05-02 18:49:20|36464.5|36384.9|36465.3|36387.2|36467.7|36390.5|36462.6|36382.8|15
1651517370000|2022-05-02 18:49:30|36465.5|36385.5|36451.5|36401.5|36466.5|36401.5|36449.9|36384.6|14
1651517380000|2022-05-02 18:49:40|36451.4|36401.4|36461|36394.2|36463.3|36402.2|36451.3|36391|21
1651517390000|2022-05-02 18:49:50|36460.9|36393.1|36463.9|36406.4|36470.5|36423.7|36434.9|36365.4|26
1651517400000|2022-05-02 18:50:00|36464|36402.1|36472.9|36385.1|36474.1|36402.8|36459.8|36383.1|22
1651517410000|2022-05-02 18:50:10|36470.8|36389.1|36467.4|36403.2|36471|36403.4|36462.7|36389.1|22
1651517420000|2022-05-02 18:50:20|36467.6|36403.3|36465.8|36402.6|36468|36403.3|36465.8|36393.1|20
1651517430000|2022-05-02 18:50:30|36465.9|36402.5|36463.1|36405.5|36469.9|36410.8|36460.4|36390.4|20
1651517440000|2022-05-02 18:50:40|36459.7|36409.7|36458.8|36408.8|36465.5|36409.7|36458.8|36395.2|23
1651517450000|2022-05-02 18:50:50|36444.4|36424.4|36463|36392.8|36465.1|36424.4|36444.4|36391.2|19
1651517460000|2022-05-02 18:51:00|36465|36392.1|36459.9|36409.9|36465|36409.9|36455.3|36392.1|24
1651517470000|2022-05-02 18:51:10|36459.4|36409.4|36463.8|36402.8|36464.6|36409.4|36457.5|36402.8|18
1651517480000|2022-05-02 18:51:20|36463.9|36401.5|36468.2|36397.2|36468.4|36410.4|36459.6|36397.2|13
1651517490000|2022-05-02 18:51:30|36470.2|36395.8|36466.6|36395.9|36470.2|36396.2|36464.2|36394.5|18
1651517500000|2022-05-02 18:51:40|36464.4|36394.9|36459.5|36393.4|36468.4|36408.8|36458.1|36393.4|23
1651517510000|2022-05-02 18:51:50|36460.4|36393.7|36460.9|36393.4|36462.2|36394.3|36460.3|36389.7|17
1651517520000|2022-05-02 18:52:00|36462.3|36393.9|36461.8|36393|36463.6|36394.6|36460.9|36393|20
1651517530000|2022-05-02 18:52:10|36460.6|36392.5|36456.9|36406.9|36461.8|36406.9|36456.9|36392.4|9
1651517540000|2022-05-02 18:52:20|36456.2|36406.2|36460.9|36395|36467.1|36406.2|36455.1|36392.9|19
1651517550000|2022-05-02 18:52:30|36459.7|36394.8|36459.3|36392|36471.4|36395.7|36459.3|36392|19
1651517560000|2022-05-02 18:52:40|36459.6|36391.7|36460.7|36391.9|36462.7|36392.5|36458.4|36391.1|14
1651517570000|2022-05-02 18:52:50|36460.3|36392.3|36461.7|36401.8|36462.2|36406.1|36455.3|36391.2|15
1651517580000|2022-05-02 18:53:00|36460.8|36401.5|36461.4|36391.5|36462.8|36401.5|36457|36389.4|20
1651517590000|2022-05-02 18:53:10|36459.8|36391.1|36453.8|36403.8|36461|36403.8|36453.8|36389.4|20
1651517600000|2022-05-02 18:53:20|36453.6|36403.6|36456.8|36386.8|36456.8|36403.6|36451.1|36386.8|11
1651517610000|2022-05-02 18:53:30|36455.9|36387|36448.8|36398.8|36459.9|36402.2|36448.4|36387|28
1651517620000|2022-05-02 18:53:40|36453.1|36394.9|36451|36392.8|36454.1|36394.9|36451|36390.7|22
1651517630000|2022-05-02 18:53:50|36452.2|36391.6|36449.3|36389.2|36454.4|36397.6|36444.9|36381.7|29
1651517640000|2022-05-02 18:54:00|36448.7|36391.1|36450.5|36390.1|36450.5|36391.3|36448|36388.5|24
1651517650000|2022-05-02 18:54:10|36451.9|36383.8|36451.4|36394.1|36452.4|36398.5|36447.6|36383.4|20
1651517660000|2022-05-02 18:54:20|36452.2|36393.8|36453.9|36384.7|36455.3|36393.8|36452.2|36384.4|19
1651517670000|2022-05-02 18:54:30|36455.2|36384.8|36454.2|36386|36455.2|36414.5|36433.6|36384.7|17
1651517680000|2022-05-02 18:54:40|36454.5|36386.3|36455.6|36386.1|36455.8|36387.1|36453|36384.6|16
1651517690000|2022-05-02 18:54:50|36450.6|36386.3|36453.3|36392.6|36455.7|36400.6|36450.3|36386.3|16
1651517700000|2022-05-02 18:55:00|36460.9|36383.9|36458.1|36384.7|36460.9|36394.1|36454.9|36383.8|22
1651517710000|2022-05-02 18:55:10|36458.2|36385.1|36469.1|36387|36471.7|36393.5|36453.3|36384.7|24
1651517720000|2022-05-02 18:55:20|36469.5|36387.3|36464.8|36396.6|36470.8|36400|36460.2|36387.1|13
1651517730000|2022-05-02 18:55:30|36463|36397.6|36476.9|36365.3|36476.9|36397.6|36463|36363.5|14
1651517740000|2022-05-02 18:55:40|36469.2|36385.1|36472.1|36377.7|36472.2|36385.6|36468.5|36376.4|16
1651517750000|2022-05-02 18:55:50|36471.5|36376.4|36472|36383.6|36472|36397.1|36460.4|36376.4|15
1651517760000|2022-05-02 18:56:00|36471.5|36383.1|36475.8|36375.9|36475.8|36387.2|36471.5|36375.9|18
1651517770000|2022-05-02 18:56:10|36474.1|36379.5|36478.7|36379.3|36480.7|36384.4|36474.1|36377|19
1651517780000|2022-05-02 18:56:20|36478.5|36380.3|36471.9|36386.3|36479.5|36391.1|36467.5|36379.2|20
1651517790000|2022-05-02 18:56:30|36468.8|36387.1|36474.8|36369.5|36477.2|36387.1|36464.2|36365.6|23
1651517800000|2022-05-02 18:56:40|36475.4|36369.1|36475.7|36373.2|36476.1|36374.9|36472.6|36366|23
1651517810000|2022-05-02 18:56:50|36475.2|36374|36484.6|36369.6|36485.8|36379.7|36473.4|36365.8|27
1651517820000|2022-05-02 18:57:00|36484.8|36369.8|36483|36374.8|36485.8|36381.3|36479.1|36367.3|27
1651517830000|2022-05-02 18:57:10|36483.2|36375.1|36483|36375|36484.7|36378|36481.8|36373.7|28
1651517840000|2022-05-02 18:57:20|36483.1|36374.9|36486.6|36372.2|36486.6|36374.9|36483.1|36370.6|17
1651517850000|2022-05-02 18:57:30|36487.2|36371.8|36482.8|36379.1|36487.3|36385.1|36479|36371.8|19
1651517860000|2022-05-02 18:57:40|36482.3|36380.4|36477.5|36395.3|36483.4|36396.1|36476.4|36376.7|20
1651517870000|2022-05-02 18:57:50|36477.9|36396.7|36479.3|36395.1|36479.6|36396.7|36476.5|36395.1|19
1651517880000|2022-05-02 18:58:00|36477|36395.7|36481.3|36399.1|36482.6|36410.5|36470.4|36395.7|19
1651517890000|2022-05-02 18:58:10|36482.4|36398.8|36483.3|36376.1|36491.8|36399.1|36480.1|36374.3|29
1651517900000|2022-05-02 18:58:20|36486.8|36370.9|36487.9|36377.2|36490.7|36393|36472.5|36370.9|32
1651517910000|2022-05-02 18:58:30|36486|36382.1|36482.5|36383.9|36488.6|36388|36478.4|36377.4|33
1651517920000|2022-05-02 18:58:40|36483.2|36384.2|36471.8|36403.7|36483.6|36403.9|36471.6|36382.2|30
1651517930000|2022-05-02 18:58:50|36474|36401|36480.5|36397.9|36489|36410.6|36470.3|36395|25
1651517940000|2022-05-02 18:59:00|36479.1|36396.7|36479|36396.7|36483.2|36408.4|36468.6|36393.9|21
1651517950000|2022-05-02 18:59:10|36480.4|36396.2|36444.3|36424.3|36481.3|36434.6|36444.3|36393.5|37
1651517960000|2022-05-02 18:59:20|36464.3|36404.2|36442.8|36422.8|36471.3|36433.4|36438.2|36390.9|39
1651517970000|2022-05-02 18:59:30|36467.7|36395.1|36462.6|36402.8|36474.6|36432.1|36442.9|36387.3|38
1651517980000|2022-05-02 18:59:40|36469.3|36392.1|36469.3|36368.3|36474.8|36427.5|36447|36367.8|40
1651517990000|2022-05-02 18:59:50|36471.2|36366.2|36466.3|36376.6|36480.4|36395|36459.2|36359|39
1651518000000|2022-05-02 19:00:00|36468.4|36365.8|36460.9|36369.7|36479.2|36386.9|36458.7|36358.9|37
1651518010000|2022-05-02 19:00:10|36461.7|36369.5|36469.5|36364.8|36470.1|36372.5|36460.3|36363|25
1651518020000|2022-05-02 19:00:20|36459.9|36375.6|36464.5|36369.8|36466.6|36380.2|36459.4|36365.8|28
1651518030000|2022-05-02 19:00:30|36466.3|36366.7|36474.5|36362.4|36476.4|36370.1|36466.3|36358.6|22
1651518040000|2022-05-02 19:00:40|36473.8|36361.3|36463.6|36367.5|36475.7|36379.3|36458.2|36358.6|22
1651518050000|2022-05-02 19:00:50|36464.1|36367.8|36468.3|36358.9|36468.4|36368.8|36463|36358.5|27
1651518060000|2022-05-02 19:01:00|36466.3|36360.5|36464.7|36359|36471.3|36373.2|36453.5|36351.3|29
1651518070000|2022-05-02 19:01:10|36465|36359.7|36461.9|36361.1|36468.4|36365.1|36459.8|36356.5|25
1651518080000|2022-05-02 19:01:20|36463.2|36360.8|36464.5|36360.7|36466.9|36362.6|36462.8|36356.6|19
1651518090000|2022-05-02 19:01:30|36463|36362.5|36466.3|36368|36473.2|36381.1|36451.6|36354.4|25
1651518100000|2022-05-02 19:01:40|36461.2|36373.3|36459.3|36372.7|36464.9|36379.7|36454.5|36368.4|29
1651518110000|2022-05-02 19:01:50|36456.7|36373|36463.3|36369.1|36463.6|36376.1|36456.7|36367.1|29
1651518120000|2022-05-02 19:02:00|36463.6|36369.2|36462.8|36367.6|36469.2|36369.2|36462.8|36358.2|27
1651518130000|2022-05-02 19:02:10|36463.4|36368|36466.8|36371.5|36469.9|36371.5|36463.4|36361.1|25
1651518140000|2022-05-02 19:02:20|36467.1|36371.7|36469.5|36370|36469.6|36373.6|36466|36366.8|28
1651518150000|2022-05-02 19:02:30|36470.1|36370.1|36468|36368.3|36472.2|36372.3|36465.9|36363.9|20
1651518160000|2022-05-02 19:02:40|36472.2|36363.3|36474.3|36359.8|36477.2|36363.3|36472.1|36356.6|25
1651518170000|2022-05-02 19:02:50|36473.7|36359.4|36477.2|36357.2|36477.9|36400.3|36450.3|36355.8|31
1651518180000|2022-05-02 19:03:00|36475.2|36360|36474.1|36359.7|36478.4|36364.6|36472.3|36356.4|29
1651518190000|2022-05-02 19:03:10|36474.5|36360|36468.2|36366.9|36475.4|36372.7|36465.8|36355.4|22
1651518200000|2022-05-02 19:03:20|36470|36363.8|36468.8|36366.1|36473.3|36366.1|36468.8|36363.3|20
1651518210000|2022-05-02 19:03:30|36468.7|36367.2|36471|36361.3|36474.9|36369.6|36463.2|36352.1|25
1651518220000|2022-05-02 19:03:40|36474.9|36355.2|36459.8|36378.4|36477.3|36379|36459.8|36354|26
1651518230000|2022-05-02 19:03:50|36460.2|36375.6|36470.5|36358.3|36475.6|36375.6|36460.2|36353.9|27
1651518240000|2022-05-02 19:04:00|36473.7|36353.7|36471.6|36361.6|36474.8|36374.3|36464.4|36353.7|31
1651518250000|2022-05-02 19:04:10|36463.1|36372.9|36470|36362.7|36470|36372.9|36463.1|36360.6|17
1651518260000|2022-05-02 19:04:20|36469.4|36364.1|36468.3|36363|36469.4|36364.4|36468.3|36361.8|25
1651518270000|2022-05-02 19:04:30|36473.2|36355.7|36465.1|36365.1|36473.6|36374.2|36456.7|36354.8|24
1651518280000|2022-05-02 19:04:40|36470.7|36357.1|36473.8|36353.8|36473.8|36364.9|36465.2|36352.1|18
1651518290000|2022-05-02 19:04:50|36471.8|36356.6|36466.2|36359|36473.2|36373.4|36458|36350.8|26
1651518300000|2022-05-02 19:05:00|36466.7|36359.1|36464.7|36359.9|36467.9|36364|36462.9|36359.1|22
1651518310000|2022-05-02 19:05:10|36465|36360.3|36463.2|36359.3|36470.3|36360.9|36462.2|36349|17
1651518320000|2022-05-02 19:05:20|36462.8|36359.5|36460.4|36357.6|36464.7|36363.2|36456|36356.3|19
1651518330000|2022-05-02 19:05:30|36461.1|36358|36462.4|36355.8|36463.5|36358.3|36461|36355|25
1651518340000|2022-05-02 19:05:40|36460|36359|36465.4|36349.7|36468.3|36359|36460|36346.9|23
1651518350000|2022-05-02 19:05:50|36463|36349.6|36462.1|36357.9|36464.8|36374.1|36451.1|36349.1|14
1651518360000|2022-05-02 19:06:00|36459.4|36361.9|36462|36355.3|36463.6|36361.9|36459.4|36352.2|24
1651518370000|2022-05-02 19:06:10|36463.2|36353.5|36459.9|36360.2|36463.5|36364.2|36457|36353.5|17
1651518380000|2022-05-02 19:06:20|36461.3|36357.6|36467.4|36350.1|36469.4|36358.9|36461.3|36348.3|24
1651518390000|2022-05-02 19:06:30|36467.9|36350.6|36467.2|36347.2|36469|36351.9|36465.8|36347.2|20
1651518400000|2022-05-02 19:06:40|36466.2|36350.6|36464.2|36355.6|36467.8|36373.3|36449.2|36347.3|19
1651518410000|2022-05-02 19:06:50|36462.7|36355.9|36466.9|36350.7|36468.6|36355.9|36462.7|36347.2|16
1651518420000|2022-05-02 19:07:00|36467.9|36347.9|36461.5|36355.1|36467.9|36359.5|36458.2|36346.6|26
1651518430000|2022-05-02 19:07:10|36461.4|36354.3|36461.1|36354.5|36464|36356.5|36460.6|36351.5|22
1651518440000|2022-05-02 19:07:20|36460.9|36344.7|36475.1|36383.6|36487|36397.2|36460.9|36344.1|29
1651518450000|2022-05-02 19:07:30|36476.7|36381.2|36470.1|36420.1|36482.9|36420.1|36463.7|36372.2|25
1651518460000|2022-05-02 19:07:40|36474.6|36416.8|36481.7|36416.3|36488.2|36420.5|36474.6|36383.7|35
1651518470000|2022-05-02 19:07:50|36484.4|36413.5|36489.3|36383.6|36490|36416.9|36483.6|36369.6|27
1651518480000|2022-05-02 19:08:00|36489.4|36383.8|36491.8|36388.1|36491.8|36394.5|36486|36381.4|21
1651518490000|2022-05-02 19:08:10|36491.5|36383.8|36497.9|36377.9|36498.8|36386.2|36491.5|36375.9|21
1651518500000|2022-05-02 19:08:20|36498.7|36378.7|36490.5|36375.6|36504.9|36430.8|36467.7|36368.7|34
1651518510000|2022-05-02 19:08:30|36490.9|36370.9|36482.6|36381.2|36492.6|36383.2|36479.1|36368.8|28
1651518520000|2022-05-02 19:08:40|36479.9|36384|36482.3|36382.4|36484.2|36387.7|36477.3|36379.2|20
1651518530000|2022-05-02 19:08:50|36482.8|36380.6|36478.2|36416.3|36484.8|36416.3|36478.2|36377.8|22
1651518540000|2022-05-02 19:09:00|36478.3|36415.5|36480.9|36385.9|36485.4|36420.6|36477.3|36385.9|30
1651518550000|2022-05-02 19:09:10|36481.2|36373.8|36487.4|36376.8|36488.5|36386.3|36481.2|36373|29
1651518560000|2022-05-02 19:09:20|36487.5|36377.5|36478.9|36385.5|36488.1|36392.5|36474.4|36375.7|25
1651518570000|2022-05-02 19:09:30|36479.9|36384.5|36473.2|36391|36481.3|36391|36472.9|36380.9|20
1651518580000|2022-05-02 19:09:40|36475.7|36387.6|36478.2|36388.9|36481|36396.9|36472.4|36380.8|27
1651518590000|2022-05-02 19:09:50|36480.7|36383.6|36479.6|36385.3|36480.9|36390.6|36477.6|36383.6|13
1651518600000|2022-05-02 19:10:00|36479.9|36384.3|36471.9|36392.8|36479.9|36397.5|36468.4|36384.3|16
1651518610000|2022-05-02 19:10:10|36477.2|36385|36454.4|36334.4|36477.3|36405.6|36424.8|36331.8|31
1651518620000|2022-05-02 19:10:20|36454.6|36334.6|36456.3|36336.3|36456.8|36336.8|36453.7|36333.9|31
1651518630000|2022-05-02 19:10:30|36456.7|36336.7|36456.4|36336.4|36457.6|36337.6|36453.6|36333.6|32
1651518640000|2022-05-02 19:10:40|36456.9|36336.9|36455.2|36335.2|36458.5|36338.5|36453.1|36333.1|29
1651518650000|2022-05-02 19:10:50|36455.9|36335.9|36456.4|36336.4|36457.1|36337.1|36453.7|36333.7|21
1651518660000|2022-05-02 19:11:00|36456.8|36336.8|36456|36336|36457.9|36337.9|36454.1|36334.1|34
1651518670000|2022-05-02 19:11:10|36456.2|36336.2|36456.5|36336.5|36456.7|36337.8|36453.7|36333.7|27
1651518680000|2022-05-02 19:11:20|36454.4|36334.4|36444.9|36342.4|36456.3|36354|36436.2|36334.4|23
1651518690000|2022-05-02 19:11:30|36450.2|36336.9|36453.7|36333.7|36455.6|36347.1|36444.7|36333.1|25
1651518700000|2022-05-02 19:11:40|36454.1|36334.1|36459.8|36339.8|36459.8|36341.6|36450.4|36334.1|28
1651518710000|2022-05-02 19:11:50|36434|36360.7|36450|36338|36458.6|36360.7|36434|36334.1|23
1651518720000|2022-05-02 19:12:00|36453.8|36334|36452|36332|36455.9|36337.4|36450.8|36332|17
1651518730000|2022-05-02 19:12:10|36448.8|36332.5|36449.4|36337.3|36452.2|36347.8|36433.1|36331.1|27
1651518740000|2022-05-02 19:12:20|36448|36338.7|36447.3|36340.1|36452|36343.2|36443.1|36335.3|21
1651518750000|2022-05-02 19:12:30|36445|36340|36452.4|36335.8|36453.8|36345|36444.1|36334.9|21
1651518760000|2022-05-02 19:12:40|36453.1|36334.8|36446.1|36345.8|36454.6|36347.3|36443.6|36333.9|26
1651518770000|2022-05-02 19:12:50|36444.5|36347.1|36439.7|36349.5|36447.1|36362.3|36426.4|36342.4|20
1651518780000|2022-05-02 19:13:00|36440.4|36348.3|36440.4|36349.2|36442.2|36355.2|36435.5|36346.2|17
1651518790000|2022-05-02 19:13:10|36433.6|36356|36438.4|36348.3|36438.4|36358.5|36430.8|36348.3|23
1651518800000|2022-05-02 19:13:20|36439.2|36346.7|36430.4|36352.8|36439.2|36358.5|36428.6|36346.7|27
1651518810000|2022-05-02 19:13:30|36430.7|36352.9|36436.1|36349.9|36437.9|36353.5|36430.7|36347.3|15
1651518820000|2022-05-02 19:13:40|36436.5|36347.8|36420.1|36362.2|36437.9|36362.2|36420.1|36347.1|16
1651518830000|2022-05-02 19:13:50|36443.1|36340|36436.9|36345.8|36443.1|36357.5|36429.8|36340|11
1651518840000|2022-05-02 19:14:00|36435.7|36350.3|36442.8|36343.7|36445.2|36350.3|36435.7|36338.2|17
1651518850000|2022-05-02 19:14:10|36444.3|36342.4|36439.8|36351.6|36444.3|36358.8|36429.6|36342.4|29
1651518860000|2022-05-02 19:14:20|36439.9|36351.5|36444.9|36344.7|36444.9|36353.6|36436.5|36344.7|19
1651518870000|2022-05-02 19:14:30|36444.6|36345|36443.4|36346.3|36448.2|36366.4|36423|36339.6|31
1651518880000|2022-05-02 19:14:40|36444.8|36345.8|36443.6|36346.4|36446.3|36348.1|36442.6|36343.1|18
1651518890000|2022-05-02 19:14:50|36440.9|36349.4|36442.6|36344.5|36444.6|36349.4|36440.9|36344|24
1651518900000|2022-05-02 19:15:00|36450.5|36335.9|36438.3|36346.5|36450.8|36350.5|36434.1|36335.9|27
1651518910000|2022-05-02 19:15:10|36437.4|36347.4|36441.2|36345.1|36443.6|36347.9|36433.3|36342|21
1651518920000|2022-05-02 19:15:20|36438.3|36345.2|36438.1|36345.5|36441.3|36348.4|36436|36343.8|17
1651518930000|2022-05-02 19:15:30|36443.2|36340.6|36435.5|36350.4|36449|36367.4|36417.4|36329|17
1651518940000|2022-05-02 19:15:40|36444.1|36337.8|36437.8|36341.2|36450.1|36350.3|36434|36330|22
1651518950000|2022-05-02 19:15:50|36438|36340.6|36440.7|36340.1|36444.1|36342.4|36438|36335|22
1651518960000|2022-05-02 19:16:00|36440.6|36339.4|36401.4|36381.4|36440.6|36382|36400.4|36338.9|17
1651518970000|2022-05-02 19:16:10|36401.3|36381.3|36401.1|36381.1|36402|36382|36401|36381|13
1651518980000|2022-05-02 19:16:20|36420|36362.2|36425|36364|36425|36383.6|36403.5|36355.8|17
1651518990000|2022-05-02 19:16:30|36426|36337.5|36426.5|36368.9|36426.5|36369.9|36425.4|36337.5|22
1651519000000|2022-05-02 19:16:40|36426.4|36367.3|36419.4|36369.4|36432.5|36383.8|36403.8|36357.3|21
1651519010000|2022-05-02 19:16:50|36423.7|36363.8|36429.4|36362|36429.4|36385.6|36405.2|36358.8|21
1651519020000|2022-05-02 19:17:00|36429.7|36361.2|36420.5|36370.5|36429.7|36371.1|36420.3|36360.9|15
1651519030000|2022-05-02 19:17:10|36420.1|36370.1|36424.6|36366.4|36434.7|36384.2|36400|36353|21
1651519040000|2022-05-02 19:17:20|36425|36366.9|36424.6|36366|36438.8|36385.4|36402.1|36350.1|24
1651519050000|2022-05-02 19:17:30|36424.8|36367|36435.1|36351.8|36436.7|36367|36424.8|36348.6|18
1651519060000|2022-05-02 19:17:40|36433.9|36352.8|36403.7|36383.7|36436.7|36383.7|36401.8|36349.8|15
1651519070000|2022-05-02 19:17:50|36402.8|36382.8|36400.8|36380.8|36403.7|36383.7|36400.8|36380.8|14
1651519080000|2022-05-02 19:18:00|36439.9|36344.5|36431.5|36346.7|36439.9|36353.9|36426.8|36342.2|14
1651519090000|2022-05-02 19:18:10|36431.3|36342.2|36437.1|36346.3|36437.5|36351.4|36430.5|36341.7|22
1651519100000|2022-05-02 19:18:20|36437.9|36342.4|36431.8|36347.3|36437.9|36349|36429.8|36342.4|24
1651519110000|2022-05-02 19:18:30|36418.2|36359.9|36419.6|36355.6|36423.8|36361.8|36417.6|36350.6|18
1651519120000|2022-05-02 19:18:40|36420.2|36355.7|36430.8|36342.5|36432.4|36377.2|36395.7|36334.6|25
1651519130000|2022-05-02 19:18:50|36430.3|36342.7|36429.9|36341.2|36432.1|36344.8|36425.5|36338.2|18
1651519140000|2022-05-02 19:19:00|36430|36341.1|36431.4|36339.1|36432.5|36341.1|36429.7|36338|13
1651519150000|2022-05-02 19:19:10|36431.3|36339.4|36412.6|36355.4|36432.1|36359.9|36409.9|36339.4|16
1651519160000|2022-05-02 19:19:20|36412.8|36355.3|36426|36320.4|36431.9|36372.8|36392.8|36311.6|19
1651519170000|2022-05-02 19:19:30|36422.2|36324.8|36423.6|36326.9|36425|36332.8|36417.7|36322|31
1651519180000|2022-05-02 19:19:40|36420.5|36331|36419.3|36325.6|36426.6|36331|36417.4|36324.1|29
1651519190000|2022-05-02 19:19:50|36425|36325.8|36406.7|36339.3|36425|36342.6|36406.7|36325.8|21
1651519200000|2022-05-02 19:20:00|36406.6|36339.7|36399|36337|36412.8|36346|36393.7|36330.7|31
1651519210000|2022-05-02 19:20:10|36412.6|36324.3|36420.5|36319.5|36424.7|36342|36392|36311|26
1651519220000|2022-05-02 19:20:20|36418.1|36321.5|36416.7|36324.1|36422.1|36334.1|36408|36319.2|31
1651519230000|2022-05-02 19:20:30|36417.3|36323.6|36414.5|36321.5|36417.8|36326.1|36407.2|36319.4|27
1651519240000|2022-05-02 19:20:40|36414.4|36321.1|36391.1|36334.6|36414.8|36339|36391.1|36321.1|24
1651519250000|2022-05-02 19:20:50|36398.6|36334.5|36394|36332|36406.5|36354.7|36374|36325|20
1651519260000|2022-05-02 19:21:00|36393|36355|36417.5|36306.3|36418.4|36355|36375|36306.2|29
1651519270000|2022-05-02 19:21:10|36418.1|36304.6|36414|36310|36419.6|36312.5|36411.9|36303.1|24
1651519280000|2022-05-02 19:21:20|36414.4|36307.9|36408.7|36314.4|36414.4|36319.7|36404.3|36307.9|18
1651519290000|2022-05-02 19:21:30|36410.7|36313|36372.2|36352.2|36411.8|36352.2|36371.7|36311.6|23
1651519300000|2022-05-02 19:21:40|36371.9|36351.9|36394.6|36336.9|36394.6|36354.4|36371.9|36334.4|11
1651519310000|2022-05-02 19:21:50|36394.5|36335.9|36396|36338.3|36397.3|36356|36375.7|36334|28
1651519320000|2022-05-02 19:22:00|36417.2|36312.6|36416.3|36311.6|36418.3|36314.7|36415.2|36310.9|28
1651519330000|2022-05-02 19:22:10|36416.1|36319.9|36411.6|36315.2|36416.1|36319.9|36406.1|36314.7|22
1651519340000|2022-05-02 19:22:20|36411.3|36315.3|36408.6|36316.7|36412.6|36320.6|36405.4|36313.2|22
1651519350000|2022-05-02 19:22:30|36373.4|36353.4|36374.3|36354.3|36374.6|36354.6|36373.4|36353.4|13
1651519360000|2022-05-02 19:22:40|36373.8|36353.8|36394.6|36336.8|36395.2|36354.3|36373.8|36333|23
1651519370000|2022-05-02 19:22:50|36394.5|36336.2|36391.5|36335|36395.8|36351.7|36371.4|36335|26
1651519380000|2022-05-02 19:23:00|36370.9|36350.9|36406|36307.2|36414.6|36350.9|36370.9|36299|36
1651519390000|2022-05-02 19:23:10|36404.8|36307.8|36403.4|36315.9|36406|36315.9|36398|36306.4|29
1651519400000|2022-05-02 19:23:20|36402.9|36317.1|36404.5|36311.5|36406.1|36317.1|36402.6|36306.6|27
1651519410000|2022-05-02 19:23:30|36404.3|36307.2|36386.8|36329.5|36404.3|36333.7|36382.3|36307.2|9
1651519420000|2022-05-02 19:23:40|36387|36330|36386.7|36329.3|36387.2|36347.9|36365.9|36326.8|25
1651519430000|2022-05-02 19:23:50|36386.6|36327.7|36396.2|36319.9|36396.6|36347.5|36367.5|36318.3|22
1651519440000|2022-05-02 19:24:00|36393.7|36322.7|36403.7|36313.9|36407|36350.7|36369.1|36309|20
1651519450000|2022-05-02 19:24:10|36405.3|36312.2|36402.5|36312.3|36411.2|36315.2|36400.1|36306.6|26
1651519460000|2022-05-02 19:24:20|36401.5|36313.1|36404|36307.9|36404.6|36314.2|36399.3|36307.9|28
1651519470000|2022-05-02 19:24:30|36404.7|36306.7|36396.9|36307.7|36409.4|36318.5|36389.8|36298.1|33
1651519480000|2022-05-02 19:24:40|36397.8|36306.3|36401|36307.4|36401|36319.4|36393.4|36302|28
1651519490000|2022-05-02 19:24:50|36400.1|36306.3|36403.5|36300.8|36403.5|36310.1|36398.5|36296.9|29
1651519500000|2022-05-02 19:25:00|36403.3|36300.4|36395.5|36310.1|36404.5|36310.1|36390.5|36298.9|22
1651519510000|2022-05-02 19:25:10|36396.7|36309.4|36400.9|36310|36410.8|36317.2|36394.9|36296.1|21
1651519520000|2022-05-02 19:25:20|36401.2|36308.8|36397.7|36304|36406.3|36314|36384.4|36295.4|30
1651519530000|2022-05-02 19:25:30|36399.9|36300.8|36393.2|36316.2|36403.5|36316.2|36386.7|36298.9|24
1651519540000|2022-05-02 19:25:40|36393.4|36316|36389.5|36311.1|36394.5|36318.9|36388.2|36305.2|21
1651519550000|2022-05-02 19:25:50|36391.4|36309.5|36380.2|36320|36395.8|36339.8|36359.5|36305.1|24
1651519560000|2022-05-02 19:26:00|36381.3|36319.3|36377|36314|36381.4|36323.7|36377|36314|17
1651519570000|2022-05-02 19:26:10|36378|36315|36379.5|36319|36381.1|36322.3|36377|36315|19
1651519580000|2022-05-02 19:26:20|36379.9|36320.1|36358.9|36338.9|36385.7|36339.8|36357.1|36309.8|23
1651519590000|2022-05-02 19:26:30|36359.4|36339.4|36359.8|36339.8|36360|36340|36358|36338|21
1651519600000|2022-05-02 19:26:40|36358.8|36338.8|36360.1|36340.1|36360.4|36340.4|36358.8|36338.8|13
1651519610000|2022-05-02 19:26:50|36359.6|36339.6|36380.3|36323|36380.6|36342|36356.1|36320.3|17
1651519620000|2022-05-02 19:27:00|36388.8|36311.9|36375.2|36303.2|36394.1|36324.7|36374.7|36303.2|24
1651519630000|2022-05-02 19:27:10|36385.7|36315.7|36393.6|36311.4|36397.5|36327.8|36377.6|36306.7|26
1651519640000|2022-05-02 19:27:20|36395.5|36308.5|36378.8|36328.8|36395.5|36328.8|36378.8|36308.5|23
1651519650000|2022-05-02 19:27:30|36378.2|36328.2|36389.6|36307|36390.6|36330.1|36378.2|36306.1|16
1651519660000|2022-05-02 19:27:40|36390.8|36305.8|36390.6|36310.5|36393.1|36314.7|36387|36304.5|22
1651519670000|2022-05-02 19:27:50|36389.4|36312.4|36388.9|36311.6|36394.7|36312.5|36383.3|36304.5|19
1651519680000|2022-05-02 19:28:00|36379.4|36329.4|36390.5|36326.6|36393.1|36330.7|36377.3|36322.6|19
1651519690000|2022-05-02 19:28:10|36391.1|36325.7|36365.6|36345.6|36400|36345.6|36365.6|36312.6|21
1651519700000|2022-05-02 19:28:20|36365.8|36345.8|36382.4|36309.3|36382.4|36348|36365.7|36309.3|22
1651519710000|2022-05-02 19:28:30|36399.1|36309.4|36379.9|36329.9|36399.1|36329.9|36379.9|36305.5|17
1651519720000|2022-05-02 19:28:40|36381|36331|36379.5|36329.5|36382.3|36332.3|36376.6|36326.6|17
1651519730000|2022-05-02 19:28:50|36379.8|36329.8|36379|36329|36381|36331|36378|36328|22
1651519740000|2022-05-02 19:29:00|36389.2|36327.5|36397.1|36321.9|36404.7|36328.9|36388|36310.8|20
1651519750000|2022-05-02 19:29:10|36398.6|36322.6|36382.6|36325.8|36399.3|36329.1|36377.5|36319.8|16
1651519760000|2022-05-02 19:29:20|36384.1|36326.4|36388.2|36327.9|36395.5|36327.9|36384.1|36319.4|16
1651519770000|2022-05-02 19:29:30|36392.4|36323.1|36403.8|36314.9|36409.2|36334.8|36383.5|36309.8|21
1651519780000|2022-05-02 19:29:40|36403.9|36312.5|36405.6|36311.3|36408.4|36317|36393.2|36310.7|24
1651519790000|2022-05-02 19:29:50|36404.7|36311.8|36404.5|36309.5|36407.1|36312.6|36401.9|36308.4|21
1651519800000|2022-05-02 19:30:00|36405.1|36309.1|36400.6|36310.3|36411.1|36318.4|36393.5|36305.4|22
1651519810000|2022-05-02 19:30:10|36403.1|36307.2|36391.7|36318.5|36405.2|36318.5|36391.7|36305.3|23
1651519820000|2022-05-02 19:30:20|36394.8|36315.9|36394.8|36307.7|36403.9|36315.9|36392.1|36302.6|32
1651519830000|2022-05-02 19:30:30|36403.2|36301.2|36407|36300.7|36407|36308.2|36398.2|36297.5|25
1651519840000|2022-05-02 19:30:40|36402.6|36304.4|36391.9|36312.1|36407.4|36312.1|36391.9|36298.9|22
1651519850000|2022-05-02 19:30:50|36395.2|36309.7|36391|36309.9|36399.9|36310.2|36391|36305.7|22
1651519860000|2022-05-02 19:31:00|36394|36307.6|36401.3|36300.2|36406.4|36317.7|36378.9|36294.9|31
1651519870000|2022-05-02 19:31:10|36403.8|36297.9|36404.8|36299.5|36409.7|36316.5|36384.7|36295.3|31
1651519880000|2022-05-02 19:31:20|36406.6|36297.8|36404.3|36302.5|36411|36314.3|36391|36297|30
1651519890000|2022-05-02 19:31:30|36404.7|36301.6|36404.2|36303|36405.6|36306.2|36401.8|36301.2|19
1651519900000|2022-05-02 19:31:40|36402.5|36304.4|36400.1|36305.6|36402.5|36315.5|36389.3|36304.4|21
1651519910000|2022-05-02 19:31:50|36401|36305.1|36405.9|36302|36405.9|36308.8|36397.6|36302|18
1651519920000|2022-05-02 19:32:00|36382.2|36319.5|36406.5|36307.9|36416.5|36323.2|36382.2|36295.3|27
1651519930000|2022-05-02 19:32:10|36404.5|36309.8|36409.6|36304.4|36411.2|36315.6|36400.3|36303|23
1651519940000|2022-05-02 19:32:20|36409.1|36305.2|36398.9|36308.5|36409.1|36313.9|36394.2|36303.5|28
1651519950000|2022-05-02 19:32:30|36398.8|36308.4|36396.6|36306|36404.2|36309.7|36392.6|36298.6|24
1651519960000|2022-05-02 19:32:40|36397.3|36304|36399.5|36301.7|36400.3|36306|36395|36301.7|23
1651519970000|2022-05-02 19:32:50|36400|36300.9|36390.7|36306.3|36400|36307.6|36390.7|36300.9|17
1651519980000|2022-05-02 19:33:00|36390.4|36306|36398.1|36307.3|36403.8|36311.7|36383.3|36292.9|30
1651519990000|2022-05-02 19:33:10|36399.5|36306.1|36402.6|36300.1|36408.2|36308.7|36397.3|36298.6|36
1651520000000|2022-05-02 19:33:20|36403.3|36300.8|36394.6|36305|36405.7|36309.2|36384|36298.4|29
1651520010000|2022-05-02 19:33:30|36395.2|36304.2|36402.7|36295.5|36403.2|36304.2|36395.2|36294.6|28
1651520020000|2022-05-02 19:33:40|36402.5|36295.6|36401.6|36297.9|36404.3|36300.8|36399.2|36294.6|23
1651520030000|2022-05-02 19:33:50|36402.1|36296.9|36395.5|36304.4|36402.1|36308.5|36390|36296.9|22
1651520040000|2022-05-02 19:34:00|36396.1|36303.4|36408.6|36297.7|36408.6|36318.9|36386.9|36297.7|26
1651520050000|2022-05-02 19:34:10|36403.2|36301.8|36404|36301.6|36406.6|36302.7|36402.5|36298.5|23
1651520060000|2022-05-02 19:34:20|36403|36303.1|36387.1|36305.5|36405.3|36312.4|36383.1|36299.8|25
1651520070000|2022-05-02 19:34:30|36387.2|36304.6|36386.6|36306.7|36402.8|36318.8|36377|36295|26
1651520080000|2022-05-02 19:34:40|36387.2|36313.8|36377.9|36313.4|36403.6|36315.5|36373.7|36283.6|28
1651520090000|2022-05-02 19:34:50|36383.2|36310.6|36382.4|36307.6|36384.9|36312.8|36380.3|36305.2|19
1651520100000|2022-05-02 19:35:00|36383.3|36305.8|36381.4|36306.4|36383.3|36312.2|36375|36305.8|19
1651520110000|2022-05-02 19:35:10|36386.9|36306.3|36383.4|36303.2|36387|36306.3|36381.5|36299.4|15
1651520120000|2022-05-02 19:35:20|36382.3|36304.7|36404.5|36284.5|36404.5|36313.7|36374.2|36284.5|12
1651520130000|2022-05-02 19:35:30|36382.9|36305.4|36385.7|36297.5|36404.5|36305.4|36370.2|36284.5|32
1651520140000|2022-05-02 19:35:40|36384.1|36308.3|36389.5|36295.3|36396.9|36311.2|36379.1|36288.9|26
1651520150000|2022-05-02 19:35:50|36390.6|36294.9|36390.9|36294.4|36392|36303.9|36385.7|36289.3|23
1651520160000|2022-05-02 19:36:00|36391.1|36294.3|36381.5|36299.6|36399.9|36304.7|36377.2|36291.9|21
1651520170000|2022-05-02 19:36:10|36383.6|36297.7|36387.9|36304.1|36394.2|36310.7|36381.2|36296.6|21
1651520180000|2022-05-02 19:36:20|36388|36286.5|36389.3|36293.6|36406.5|36301.1|36387.2|36281.4|27
1651520190000|2022-05-02 19:36:30|36398.5|36294.1|36393|36301.1|36401.6|36306.1|36378|36289.8|28
1651520200000|2022-05-02 19:36:40|36393.9|36299.9|36397.1|36298.1|36397.1|36307.1|36380.7|36298.1|22
1651520210000|2022-05-02 19:36:50|36396.2|36299.7|36406.6|36291.7|36406.6|36307.9|36377.6|36291.7|18
1651520220000|2022-05-02 19:37:00|36398.5|36299.9|36391.4|36294.9|36403.9|36299.9|36389.2|36290|22
1651520230000|2022-05-02 19:37:10|36401.3|36295|36395.9|36303.4|36403.9|36311.3|36377.5|36292.1|25
1651520240000|2022-05-02 19:37:20|36396.7|36302.3|36386.4|36302.7|36398.8|36315.8|36385.3|36299.2|20
1651520250000|2022-05-02 19:37:30|36384.6|36303.3|36389.1|36307.9|36400.6|36310|36378.2|36300.1|24
1651520260000|2022-05-02 19:37:40|36389.3|36309|36398.1|36300.9|36398.1|36309.1|36378.5|36300.8|25
1651520270000|2022-05-02 19:37:50|36397.1|36302.4|36404.8|36294.7|36404.8|36307.7|36377.3|36289|26
1651520280000|2022-05-02 19:38:00|36403.3|36297.2|36403.7|36296.1|36411.9|36321.9|36379.2|36291.3|31
1651520290000|2022-05-02 19:38:10|36392.7|36291.1|36397.5|36305.8|36408|36316.7|36390.7|36291.1|26
1651520300000|2022-05-02 19:38:20|36399.6|36302.8|36402.9|36309.8|36404.1|36315.9|36387.1|36302.8|25
1651520310000|2022-05-02 19:38:30|36404|36308.7|36405.6|36305.2|36405.6|36311.3|36394.1|36304.8|15
1651520320000|2022-05-02 19:38:40|36405.1|36305|36398.3|36310.5|36408.6|36316.3|36393.1|36301.2|17
1651520330000|2022-05-02 19:38:50|36398.6|36310.9|36402.4|36305.6|36412.4|36326.3|36383.1|36296.2|23
1651520340000|2022-05-02 19:39:00|36400|36307.9|36404.1|36306.1|36408.5|36312.6|36397|36300.5|19
1651520350000|2022-05-02 19:39:10|36408|36301.7|36400.8|36308.6|36411.6|36325.6|36382.5|36298.4|27
1651520360000|2022-05-02 19:39:20|36404.2|36305|36394.8|36316.5|36408.8|36319.3|36391.8|36301|25
1651520370000|2022-05-02 19:39:30|36395.9|36315|36405.8|36307.6|36405.8|36315.1|36390.5|36307.5|27
1651520380000|2022-05-02 19:39:40|36403.3|36310.2|36407.3|36307.5|36412.5|36313.7|36392.5|36302.9|18
1651520390000|2022-05-02 19:39:50|36408.5|36307.3|36404.6|36315|36408.5|36320|36391.3|36307.3|23
1651520400000|2022-05-02 19:40:00|36403.3|36312.3|36414|36309.3|36421.5|36324.1|36385.8|36301.5|31
1651520410000|2022-05-02 19:40:10|36411.7|36311.6|36401.6|36311.3|36415.9|36313.5|36401.2|36308.6|29
1651520420000|2022-05-02 19:40:20|36399.8|36309.9|36407.6|36317.6|36413.9|36323.9|36387.9|36307.7|26
1651520430000|2022-05-02 19:40:30|36409.8|36315.7|36415.5|36309|36417.2|36316.5|36409|36309|13
1651520440000|2022-05-02 19:40:40|36410.9|36314.4|36420.5|36304|36420.5|36328|36398.2|36304|32
1651520450000|2022-05-02 19:40:50|36420.6|36304.3|36413|36313.2|36420.6|36317|36407.1|36304.3|25
1651520460000|2022-05-02 19:41:00|36411.3|36314.6|36389.6|36315.9|36416.7|36321.4|36387|36309.5|29
1651520470000|2022-05-02 19:41:10|36403.7|36314.5|36388.6|36320.4|36406.3|36320.4|36388.6|36310.3|25
1651520480000|2022-05-02 19:41:20|36389|36320.3|36397|36316.1|36402.1|36322.2|36388.8|36315.4|18
1651520490000|2022-05-02 19:41:30|36391.4|36319.1|36379|36310.7|36414.7|36319.1|36379|36293.4|22
1651520500000|2022-05-02 19:41:40|36381.5|36308.2|36387.6|36301.1|36398.6|36308.2|36379.1|36299.5|25
1651520510000|2022-05-02 19:41:50|36386.5|36301.4|36388.4|36303.7|36399.3|36309.5|36384.4|36299.3|20
1651520520000|2022-05-02 19:42:00|36400.8|36302.2|36379.1|36307.2|36400.8|36310.8|36378.6|36302.2|19
1651520530000|2022-05-02 19:42:10|36380.9|36304.4|36386.9|36302.5|36411.8|36315.5|36374.4|36285.6|27
1651520540000|2022-05-02 19:42:20|36388.4|36293.8|36407.7|36295.1|36409.7|36316.3|36385.3|36292.9|31
1651520550000|2022-05-02 19:42:30|36406.2|36296.2|36393.1|36306.8|36406.2|36311.4|36392.5|36296.2|19
1651520560000|2022-05-02 19:42:40|36390.8|36309.8|36399.8|36308.8|36402.9|36309.8|36390.8|36303.9|20
1651520570000|2022-05-02 19:42:50|36399.7|36306.7|36385.7|36308.5|36401.8|36311.6|36385.7|36306.7|15
1651520580000|2022-05-02 19:43:00|36382.9|36314.6|36406.7|36296|36410.9|36314.9|36382.9|36290.9|24
1651520590000|2022-05-02 19:43:10|36412.9|36292.9|36403.3|36302.7|36413|36307.8|36389|36292.4|26
1651520600000|2022-05-02 19:43:20|36401.6|36304.4|36387.5|36307.3|36405.5|36316|36378.7|36300.1|28
1651520610000|2022-05-02 19:43:30|36385.2|36306.9|36377.2|36327.2|36415.3|36327.2|36376.9|36293.9|29
1651520620000|2022-05-02 19:43:40|36377.9|36327.9|36381.7|36322.4|36381.8|36328.8|36375.7|36319.7|27
1651520630000|2022-05-02 19:43:50|36381.3|36327.1|36378.3|36328.3|36386.7|36328.3|36377.1|36315.7|16
1651520640000|2022-05-02 19:44:00|36389.2|36321.7|36388.8|36320.4|36395|36336.2|36386.2|36315.7|22
1651520650000|2022-05-02 19:44:10|36388.7|36312.5|36389.3|36332|36415.5|36336.3|36379.8|36309.2|31
1651520660000|2022-05-02 19:44:20|36385.8|36335.8|36385.5|36335.5|36394.7|36336.5|36385.5|36320.7|20
1651520670000|2022-05-02 19:44:30|36384.9|36334.9|36418|36321.7|36422.5|36339|36384.9|36318.5|19
1651520680000|2022-05-02 19:44:40|36411.5|36324.9|36409.7|36338.8|36416.4|36346.6|36391.2|36322.3|30
1651520690000|2022-05-02 19:44:50|36404.9|36344.4|36406.8|36336.5|36409.6|36344.4|36402|36336.4|23
1651520700000|2022-05-02 19:45:00|36418.9|36326.5|36409.6|36335.9|36424.5|36344.4|36401.2|36315|26
1651520710000|2022-05-02 19:45:10|36409.4|36335.8|36410.5|36330.2|36420|36345.8|36395.8|36322.1|17
1651520720000|2022-05-02 19:45:20|36408.4|36331.4|36414.3|36327.3|36414.3|36333.9|36404.4|36327.3|19
1651520730000|2022-05-02 19:45:30|36414.1|36327.1|36401|36335.2|36414.1|36338.1|36398|36327.1|18
1651520740000|2022-05-02 19:45:40|36397.5|36337.9|36396.5|36323|36427|36338.1|36396|36304.9|29
1651520750000|2022-05-02 19:45:50|36396.4|36319.3|36420.2|36311.3|36420.2|36321.1|36396.4|36310.4|29
1651520760000|2022-05-02 19:46:00|36408.7|36312.5|36406.1|36332.8|36425.5|36332.8|36405.6|36307.6|22
1651520770000|2022-05-02 19:46:10|36408.6|36330.7|36396.5|36337.6|36417.9|36339.8|36396.5|36319.9|20
1651520780000|2022-05-02 19:46:20|36402.1|36337.3|36425.8|36305.8|36426.8|36337.3|36402.1|36304.3|22
1651520790000|2022-05-02 19:46:30|36393.8|36321.1|36396.7|36319.9|36414.5|36333.9|36393.4|36310.2|23
1651520800000|2022-05-02 19:46:40|36396.5|36331.5|36410.7|36317.3|36415.4|36332|36392.2|36311.7|22
1651520810000|2022-05-02 19:46:50|36398.1|36330.1|36396.6|36334|36414|36334|36395.8|36313.4|15
1651520820000|2022-05-02 19:47:00|36397|36333|36412.7|36319.9|36414.9|36333|36397|36307.6|20
1651520830000|2022-05-02 19:47:10|36410.7|36321.2|36399.7|36331.8|36423.7|36336.1|36394.5|36302.8|19
1651520840000|2022-05-02 19:47:20|36398.7|36331.6|36412.1|36315.8|36412.1|36333.9|36393|36315.5|16
1651520850000|2022-05-02 19:47:30|36424.2|36304.2|36403.3|36311.9|36424.2|36326.9|36402.8|36303.1|20
1651520860000|2022-05-02 19:47:40|36416.3|36311|36391.4|36312.3|36416.3|36319.9|36391.4|36309.1|11
1651520870000|2022-05-02 19:47:50|36406.3|36314.1|36401.2|36330.2|36406.7|36340.2|36390.1|36314.1|16
1651520880000|2022-05-02 19:48:00|36393.7|36334.6|36400.8|36314.3|36416.7|36334.6|36393.5|36310.7|20
1651520890000|2022-05-02 19:48:10|36401.1|36315.5|36406.6|36305.9|36422.2|36315.5|36397.7|36302.8|18
1651520900000|2022-05-02 19:48:20|36390.3|36324.4|36394.7|36335|36420.7|36339.7|36389.6|36305.3|23
1651520910000|2022-05-02 19:48:30|36394.5|36336.5|36409.5|36324.4|36416.3|36338.4|36394.5|36312.9|30
1651520920000|2022-05-02 19:48:40|36408.2|36325.4|36410.8|36323.2|36419.1|36326.2|36405.4|36313.2|25
1651520930000|2022-05-02 19:48:50|36420.1|36313.8|36413.6|36318.9|36420.1|36324.1|36404.4|36313.8|15
1651520940000|2022-05-02 19:49:00|36414|36318|36410.4|36317.5|36423.3|36331.1|36405|36300.3|28
1651520950000|2022-05-02 19:49:10|36412.6|36315.2|36405.8|36318.8|36416.1|36325.8|36397.4|36312.4|34
1651520960000|2022-05-02 19:49:20|36405.4|36319.3|36409.4|36308.8|36417.2|36322.9|36396.9|36297.2|30
1651520970000|2022-05-02 19:49:30|36407.4|36311.5|36406.5|36310|36409.1|36319|36400.5|36309.1|18
1651520980000|2022-05-02 19:49:40|36406.9|36310.3|36388.6|36326.9|36407|36349.5|36369.5|36310.3|21
1651520990000|2022-05-02 19:49:50|36388.7|36326.8|36395.3|36317.6|36410.5|36332.3|36382.3|36301.6|24
1651521000000|2022-05-02 19:50:00|36397.8|36317.7|36418.3|36303.3|36418.3|36347.4|36366.6|36297|35
1651521010000|2022-05-02 19:50:10|36415|36305.6|36393|36328.5|36417.5|36328.5|36393|36304.5|29
1651521020000|2022-05-02 19:50:20|36398.7|36328.7|36404.9|36317.7|36411.9|36336.6|36386.6|36312|21
1651521030000|2022-05-02 19:50:30|36403.1|36321.5|36411|36315.6|36411|36323|36403.1|36315.6|25
1651521040000|2022-05-02 19:50:40|36408.7|36318.1|36410.3|36315.3|36412.5|36322.4|36404.2|36314.1|24
1651521050000|2022-05-02 19:50:50|36412.2|36313.4|36412.7|36311.1|36417.1|36318|36408.3|36299|23
1651521060000|2022-05-02 19:51:00|36413.8|36309.5|36402.5|36315.5|36414.3|36326.3|36398.9|36308.9|28
1651521070000|2022-05-02 19:51:10|36405|36312.8|36405.7|36315.5|36405.7|36319.4|36399.3|36312.4|28
1651521080000|2022-05-02 19:51:20|36406.2|36314.2|36404.5|36321.7|36408.4|36321.7|36403.3|36313.4|32
1651521090000|2022-05-02 19:51:30|36407.3|36318.5|36403.2|36326.4|36422.9|36326.4|36401.3|36301.4|33
1651521100000|2022-05-02 19:51:40|36409.3|36321.1|36403.7|36319.5|36410.2|36325.4|36400.6|36317.2|30
1651521110000|2022-05-02 19:51:50|36406|36318.2|36402.6|36325.5|36406.5|36325.5|36399.7|36317|23
1651521120000|2022-05-02 19:52:00|36403.5|36326.2|36409.8|36321.5|36426|36336|36397|36305.3|34
1651521130000|2022-05-02 19:52:10|36410.7|36320.2|36409|36321.7|36411.9|36324.7|36406.9|36319.3|22
1651521140000|2022-05-02 19:52:20|36409.9|36320.3|36407.2|36322.7|36411.7|36327.6|36402.8|36318.5|24
1651521150000|2022-05-02 19:52:30|36408.8|36321.4|36408.5|36317.8|36415.2|36325.6|36401.1|36315.5|34
1651521160000|2022-05-02 19:52:40|36406.9|36318.6|36400.9|36320.9|36408.4|36325.2|36399.2|36314.4|24
1651521170000|2022-05-02 19:52:50|36401.3|36321.2|36406.1|36316.1|36406.4|36321.5|36399.7|36314.3|23
1651521180000|2022-05-02 19:53:00|36405.1|36316.9|36407.2|36318.9|36407.3|36324.1|36400.3|36316.9|25
1651521190000|2022-05-02 19:53:10|36406.5|36318.2|36418.5|36309.3|36419.8|36334.4|36391.7|36305.6|29
1651521200000|2022-05-02 19:53:20|36409.9|36317.3|36400.9|36324.2|36414.7|36352|36372|36310.2|31
1651521210000|2022-05-02 19:53:30|36400.3|36324.7|36402.5|36318.7|36407.8|36324.7|36398.6|36317.3|22
1651521220000|2022-05-02 19:53:40|36401.6|36319.4|36403.5|36314.7|36404.8|36321.4|36398.3|36313.8|27
1651521230000|2022-05-02 19:53:50|36403.8|36314.9|36407.9|36311|36413.2|36314.9|36403.8|36304.5|23
1651521240000|2022-05-02 19:54:00|36409.4|36309|36403.7|36315|36409.4|36326.7|36391.4|36306.9|34
1651521250000|2022-05-02 19:54:10|36400.6|36317.7|36394.5|36310.5|36404.1|36318.9|36391.7|36310.5|31
1651521260000|2022-05-02 19:54:20|36393.4|36310.6|36382|36301.4|36400.1|36317.6|36367.6|36291.6|30
1651521270000|2022-05-02 19:54:30|36370.9|36309.9|36370.3|36307.4|36376.1|36316.1|36359.5|36285.5|34
1651521280000|2022-05-02 19:54:40|36367.1|36290.9|36390.8|36273.8|36390.8|36315.3|36362|36262|34
1651521290000|2022-05-02 19:54:50|36391.8|36271.8|36385.8|36283.4|36395.1|36294.2|36378.1|36271.8|26
1651521300000|2022-05-02 19:55:00|36386.6|36283.7|36380.1|36286.8|36388.7|36290.6|36377.6|36282.6|28
1651521310000|2022-05-02 19:55:10|36380.3|36283.9|36369.1|36297.9|36382.7|36297.9|36369.1|36283.9|30
1651521320000|2022-05-02 19:55:20|36369.4|36295.2|36361.3|36301.6|36369.4|36307.5|36357.5|36293|29
1651521330000|2022-05-02 19:55:30|36361|36301.2|36359.6|36309.6|36363.9|36309.6|36357.9|36298|21
1651521340000|2022-05-02 19:55:40|36363.5|36304.3|36360.9|36310.9|36363.9|36311.7|36358|36303|17
1651521350000|2022-05-02 19:55:50|36360.5|36310.5|36357.9|36307.9|36365.5|36311.4|36357.9|36300.6|21
1651521360000|2022-05-02 19:56:00|36368.6|36293.5|36363.8|36296.8|36387.6|36307.4|36356.1|36271|28
1651521370000|2022-05-02 19:56:10|36363.7|36296.4|36362.3|36299.6|36369.4|36308.8|36356.3|36275.6|29
1651521380000|2022-05-02 19:56:20|36363.3|36297.8|36367.7|36298.8|36368.6|36306.1|36361.5|36295.6|28
1651521390000|2022-05-02 19:56:30|36368.1|36299.2|36371.2|36296.5|36371.5|36300.6|36368.1|36294.7|23
1651521400000|2022-05-02 19:56:40|36370.2|36298|36365.8|36304.3|36371|36311|36360.7|36296.7|21
1651521410000|2022-05-02 19:56:50|36367|36305.3|36374.4|36300|36376.9|36327.8|36347.8|36294.7|28
1651521420000|2022-05-02 19:57:00|36374.2|36297.4|36372.6|36299.4|36377.7|36315.9|36364|36290.8|29
1651521430000|2022-05-02 19:57:10|36373.7|36297.9|36369|36312.7|36374.7|36312.7|36368.7|36297|25
1651521440000|2022-05-02 19:57:20|36368.8|36312.3|36373.4|36306.7|36373.4|36332.4|36351.4|36305.1|29
1651521450000|2022-05-02 19:57:30|36373.5|36306.9|36375.6|36325.6|36376.5|36325.6|36367.1|36306.9|26
1651521460000|2022-05-02 19:57:40|36376|36326|36379.7|36316|36387.5|36326|36374.6|36298.5|29
1651521470000|2022-05-02 19:57:50|36374|36313.5|36380.3|36312.5|36380.3|36316.7|36374|36309.4|30
1651521480000|2022-05-02 19:58:00|36380.1|36312|36379.8|36311|36382|36314.4|36379.4|36310.5|20
1651521490000|2022-05-02 19:58:10|36380.2|36311.3|36381.3|36308.9|36381.3|36317|36377|36308.9|20
1651521500000|2022-05-02 19:58:20|36382.4|36308.6|36385|36307.5|36385|36316.6|36377.4|36306.3|18
1651521510000|2022-05-02 19:58:30|36376.1|36297.3|36370.4|36292.5|36383.6|36315.2|36365.8|36289|34
1651521520000|2022-05-02 19:58:40|36368|36295.3|36322.1|36202.1|36374.5|36299.6|36317|36197|33
1651521530000|2022-05-02 19:58:50|36319.8|36199.8|36320.4|36200.4|36321.8|36201.8|36316.4|36196.4|30
1651521540000|2022-05-02 19:59:00|36321.3|36201.3|36324.1|36204.1|36324.8|36204.8|36319.2|36199.2|21
1651521550000|2022-05-02 19:59:10|36323.5|36203.5|36320.9|36200.9|36323.5|36203.5|36318.9|36198.9|18
1651521560000|2022-05-02 19:59:20|36321.4|36201.4|36319.1|36199.1|36322.1|36202.1|36318.7|36198.7|23
1651521570000|2022-05-02 19:59:30|36317.9|36197.9|36318.6|36198.6|36325.8|36205.8|36316.9|36196.9|35
1651521580000|2022-05-02 19:59:40|36318.7|36198.7|36317.6|36197.6|36320.4|36200.4|36316.5|36196.5|21
1651521590000|2022-05-02 19:59:50|36316.8|36196.8|36315.4|36195.4|36316.8|36196.8|36310.8|36190.8|36
1651521600000|2022-05-02 20:00:00|36313.9|36193.9|36298|36178|36323.5|36203.5|36291.1|36171.1|37
1651521610000|2022-05-02 20:00:10|36292.3|36172.3|36295.6|36175.6|36298|36178|36292.3|36172.3|31
1651521620000|2022-05-02 20:00:20|36295.9|36175.9|36294.1|36174.1|36296.7|36176.7|36293.1|36173.1|25
1651521630000|2022-05-02 20:00:30|36293.3|36173.3|36291.7|36171.7|36295|36175|36291.3|36171.3|27
1651521640000|2022-05-02 20:00:40|36292.1|36172.1|36323.1|36203.1|36324.1|36204.1|36288.5|36168.5|23
1651521650000|2022-05-02 20:00:50|36325.5|36205.5|36319.9|36199.9|36325.5|36205.5|36307|36187|31
1651521660000|2022-05-02 20:01:00|36319.4|36199.4|36325.5|36205.5|36331.2|36211.2|36308.6|36188.6|38
1651521670000|2022-05-02 20:01:10|36324.7|36204.7|36324|36204|36330.4|36210.4|36320.4|36200.4|32
1651521680000|2022-05-02 20:01:20|36325.5|36205.5|36325.2|36205.2|36329.8|36209.8|36322|36202|26
1651521690000|2022-05-02 20:01:30|36323.8|36203.8|36329.5|36209.5|36332.5|36212.5|36323.7|36203.7|30
1651521700000|2022-05-02 20:01:40|36323.1|36203.1|36325.1|36205.1|36334.4|36214.4|36322|36202|31
1651521710000|2022-05-02 20:01:50|36325.4|36205.4|36339.3|36219.3|36339.8|36219.8|36325.4|36205.4|25
1651521720000|2022-05-02 20:02:00|36339.2|36219.2|36315.4|36235.1|36339.2|36249.8|36314.8|36219.2|25
1651521730000|2022-05-02 20:02:10|36314.2|36239.5|36327.1|36216.4|36328.9|36250.8|36314.2|36203.7|29
1651521740000|2022-05-02 20:02:20|36327|36217|36332.7|36226.9|36337.9|36252.9|36316.2|36211.4|29
1651521750000|2022-05-02 20:02:30|36338.5|36218.5|36334.2|36224.7|36342.7|36250.7|36318.3|36218.4|26
1651521760000|2022-05-02 20:02:40|36335.4|36223.5|36352.2|36232.2|36362.2|36242.2|36333.4|36217.1|23
1651521770000|2022-05-02 20:02:50|36351.9|36231.9|36358.3|36238.3|36371.2|36251.2|36348.8|36231.1|30
1651521780000|2022-05-02 20:03:00|36355.4|36235.4|36414.8|36294.8|36431.5|36311.5|36349.5|36229.5|38
1651521790000|2022-05-02 20:03:10|36431|36311|36427.7|36307.7|36431.2|36311.2|36416.8|36296.8|35
1651521800000|2022-05-02 20:03:20|36428.7|36308.7|36427|36307|36428.7|36308.7|36415.7|36295.7|37
1651521810000|2022-05-02 20:03:30|36417.6|36297.6|36406.9|36286.9|36432.4|36312.4|36404.4|36284.4|37
1651521820000|2022-05-02 20:03:40|36418.8|36298.8|36412.7|36292.7|36429.7|36309.7|36401.7|36281.7|37
1651521830000|2022-05-02 20:03:50|36411.3|36291.3|36422|36302|36432.5|36312.5|36411.3|36291.3|38
1651521840000|2022-05-02 20:04:00|36410.1|36290.1|36410.7|36290.7|36419.7|36299.7|36407.3|36287.3|40
1651521850000|2022-05-02 20:04:10|36410.8|36290.8|36380|36264.7|36420.6|36300.6|36367.4|36254.8|40
1651521860000|2022-05-02 20:04:20|36371.3|36263.6|36346.1|36226.1|36377.6|36265.8|36343.5|36223.5|40
1651521870000|2022-05-02 20:04:30|36345.9|36225.9|36355.4|36235.4|36361.5|36241.5|36345.2|36225.2|27
1651521880000|2022-05-02 20:04:40|36355.3|36235.3|36352.4|36232.4|36364.4|36244.4|36350.5|36230.5|35
1651521890000|2022-05-02 20:04:50|36352|36232|36353.8|36233.8|36353.8|36233.8|36348.1|36228.3|32
1651521900000|2022-05-02 20:05:00|36354|36234|36357.9|36237.9|36368.4|36248.4|36351.3|36231.3|34
1651521910000|2022-05-02 20:05:10|36357.4|36237.4|36359.4|36239.4|36360|36240|36357.3|36237.3|30
1651521920000|2022-05-02 20:05:20|36359.7|36239.7|36361.2|36241.2|36378.4|36258.4|36353|36233|35
1651521930000|2022-05-02 20:05:30|36360.9|36240.9|36358.5|36238.5|36375.8|36255.8|36356.6|36236.6|33
1651521940000|2022-05-02 20:05:40|36359.4|36239.4|36357.2|36237.2|36360.3|36240.3|36357.2|36237.2|29
1651521950000|2022-05-02 20:05:50|36357.6|36237.6|36355.3|36235.3|36360.5|36248.5|36349.2|36235.3|29
1651521960000|2022-05-02 20:06:00|36355.2|36235.2|36355.8|36235.8|36361.9|36241.9|36348.8|36228.8|36
1651521970000|2022-05-02 20:06:10|36358.7|36238.7|36372|36252|36385.7|36265.7|36354.8|36234.8|35
1651521980000|2022-05-02 20:06:20|36368.8|36248.8|36372.7|36252.7|36374|36254|36356.5|36237.3|31
1651521990000|2022-05-02 20:06:30|36372.4|36252.4|36356.3|36236.3|36372.4|36252.4|36355.8|36235.8|21
1651522000000|2022-05-02 20:06:40|36354.7|36234.7|36347.2|36242.3|36354.7|36248.9|36344.8|36234.2|17
1651522010000|2022-05-02 20:06:50|36355|36236.4|36345|36241.1|36355|36241.1|36345|36235.2|16
1651522020000|2022-05-02 20:07:00|36347.1|36238.6|36350|36250.5|36350.4|36255.5|36344.8|36234.3|20
1651522030000|2022-05-02 20:07:10|36348.1|36249|36346.1|36234|36349.3|36257.7|36331.4|36233.8|18
1651522040000|2022-05-02 20:07:20|36342.9|36237.6|36346.4|36232.2|36349.7|36240.2|36342.9|36231.7|15
1651522050000|2022-05-02 20:07:30|36344.1|36234.8|36344.2|36234.5|36350.7|36236.1|36342|36229.6|18
1651522060000|2022-05-02 20:07:40|36346.5|36232.3|36346.2|36250.7|36349.1|36251.5|36343|36231|19
1651522070000|2022-05-02 20:07:50|36344.4|36252.8|36342.1|36247|36345.6|36258.6|36327.6|36242.9|16
1651522080000|2022-05-02 20:08:00|36350.5|36230.5|36348.4|36233.3|36351|36235.9|36347.2|36229.1|16
1651522090000|2022-05-02 20:08:10|36348.9|36231.5|36348.7|36231.8|36349.4|36235.5|36347.7|36229.4|13
1651522100000|2022-05-02 20:08:20|36348.3|36231.6|36335.1|36239.7|36348.3|36244.1|36329.4|36231.6|13
1651522110000|2022-05-02 20:08:30|36335|36240.6|36350.7|36230.7|36350.7|36255.3|36320.5|36230.7|19
1651522120000|2022-05-02 20:08:40|36348.5|36228.5|36345.9|36242.6|36348.9|36245.5|36343.8|36227.9|21
1651522130000|2022-05-02 20:08:50|36344.2|36245.9|36338|36239.6|36345.2|36247.9|36332.2|36237|19
1651522140000|2022-05-02 20:09:00|36336.9|36237.6|36339.9|36244.6|36345.7|36247.7|36334.5|36237.6|18
1651522150000|2022-05-02 20:09:10|36339.1|36244|36341.1|36243.1|36341.9|36244.5|36339.1|36242.3|14
1651522160000|2022-05-02 20:09:20|36339.2|36246.1|36349.3|36233.3|36349.3|36247.4|36339.2|36231.4|19
1651522170000|2022-05-02 20:09:30|36348.6|36232.6|36348.2|36234.6|36348.9|36247.7|36342.9|36232.6|16
1651522180000|2022-05-02 20:09:40|36346.4|36242.9|36348.2|36229.2|36348.2|36256.1|36324.3|36229.2|15
1651522190000|2022-05-02 20:09:50|36339.6|36245.7|36342.1|36237.7|36350.3|36245.7|36339.6|36230.3|19
1651522200000|2022-05-02 20:10:00|36327.7|36245.5|36337.5|36240.7|36338.1|36245.5|36327.7|36239.3|18
1651522210000|2022-05-02 20:10:10|36337.7|36241.4|36341.6|36242.2|36343.8|36245.7|36330.4|36236.8|20
1651522220000|2022-05-02 20:10:20|36340.7|36242.5|36343|36239.1|36343.9|36242.5|36340.7|36233.6|23
1651522230000|2022-05-02 20:10:30|36341.9|36240.6|36342.3|36236.4|36343.3|36240.6|36341.1|36236.4|8
1651522240000|2022-05-02 20:10:40|36341.8|36235.8|36339.7|36246.8|36342.5|36246.8|36330.9|36235.4|21
1651522250000|2022-05-02 20:10:50|36342.6|36236.9|36342.2|36239.5|36343.1|36244|36340.3|36236.8|25
1651522260000|2022-05-02 20:11:00|36341.7|36238.1|36410.8|36290.8|36429.8|36309.8|36328.4|36231.3|27
1651522270000|2022-05-02 20:11:10|36411.1|36291.1|36413|36293|36430.5|36310.5|36394.2|36274.2|37
1651522280000|2022-05-02 20:11:20|36414|36294|36400|36280|36415.4|36295.4|36397.2|36277.2|37
1651522290000|2022-05-02 20:11:30|36401.8|36281.8|36402|36282|36410.6|36290.6|36396.5|36276.5|35
1651522300000|2022-05-02 20:11:40|36398.2|36278.2|36399.4|36279.4|36404|36284|36395.9|36275.9|35
1651522310000|2022-05-02 20:11:50|36399.5|36279.5|36399.3|36279.3|36405.1|36285.1|36393.2|36273.2|33
1651522320000|2022-05-02 20:12:00|36403.5|36283.5|36397.4|36277.4|36405.4|36285.4|36394.1|36274.1|37
1651522330000|2022-05-02 20:12:10|36398.6|36278.6|36403|36283|36403.4|36283.4|36398.6|36278.6|35
1651522340000|2022-05-02 20:12:20|36403.1|36283.1|36404.7|36284.7|36409.3|36289.3|36389.9|36269.9|27
1651522350000|2022-05-02 20:12:30|36405.4|36285.4|36404.8|36284.8|36408.6|36288.6|36403.8|36283.8|15
1651522360000|2022-05-02 20:12:40|36405.2|36285.2|36402.1|36282.1|36405.6|36285.6|36401.6|36281.6|14
1651522370000|2022-05-02 20:12:50|36402.6|36282.6|36402.7|36282.7|36405.4|36285.4|36394.3|36274.3|26
1651522380000|2022-05-02 20:13:00|36403|36283|36405.8|36285.8|36412.4|36292.4|36397.7|36277.7|23
1651522390000|2022-05-02 20:13:10|36404.5|36284.5|36407.8|36287.8|36418.9|36298.9|36400.6|36284.5|29
1651522400000|2022-05-02 20:13:20|36406.8|36286.8|36405.9|36285.9|36407.8|36287.8|36405.8|36285.8|17
1651522410000|2022-05-02 20:13:30|36405.2|36285.2|36407.4|36287.4|36407.4|36295.2|36393.7|36284.3|14
1651522420000|2022-05-02 20:13:40|36407.2|36287.2|36404.8|36318.6|36408.1|36319|36401|36281|24
1651522430000|2022-05-02 20:13:50|36404.6|36278.9|36403.9|36283.9|36407.7|36287.7|36392.4|36274.6|24
1651522440000|2022-05-02 20:14:00|36405.7|36285.7|36401.9|36282.6|36405.7|36285.7|36399.2|36279.2|12
1651522450000|2022-05-02 20:14:10|36400.7|36283.7|36404|36284|36405.1|36296|36385.6|36281.7|16
1651522460000|2022-05-02 20:14:20|36403.3|36283.3|36402.9|36282.9|36408.1|36288.1|36400.2|36282.9|17
1651522470000|2022-05-02 20:14:30|36401.4|36288.4|36407.3|36287.3|36408.4|36293.1|36396.1|36285.1|13
1651522480000|2022-05-02 20:14:40|36408.2|36288.2|36400.9|36322.3|36408.2|36322.3|36399.2|36287.1|18
1651522490000|2022-05-02 20:14:50|36401.3|36322.2|36389.5|36321.8|36401.3|36322.2|36384.8|36309.7|22
1651522500000|2022-05-02 20:15:00|36409.6|36289.6|36402.2|36282.2|36409.6|36289.6|36401.6|36281.6|24
1651522510000|2022-05-02 20:15:10|36397.4|36285.7|36403.2|36283.2|36403.2|36287.9|36397.2|36279.1|14
1651522520000|2022-05-02 20:15:20|36401.7|36281.7|36401.8|36281.8|36403|36283.9|36397.1|36278.5|19
1651522530000|2022-05-02 20:15:30|36402.4|36283|36402.4|36318.5|36402.5|36318.5|36392.5|36283|10
1651522540000|2022-05-02 20:15:40|36402.9|36318.2|36400|36307.2|36404.4|36318.8|36398.2|36306.2|14
1651522550000|2022-05-02 20:15:50|36382.1|36318.3|36394|36316.9|36396.7|36318.3|36382.1|36316.2|18
1651522560000|2022-05-02 20:16:00|36393.8|36317.1|36399.1|36316.1|36403.5|36317.1|36392.6|36315.6|13
1651522570000|2022-05-02 20:16:10|36386.2|36317.2|36404.2|36317.2|36404.2|36317.2|36386.2|36316.1|14
1651522580000|2022-05-02 20:16:20|36405.6|36318.3|36394|36274|36405.6|36318.3|36388.8|36268.8|20
1651522590000|2022-05-02 20:16:30|36395.5|36276.9|36396.7|36276.7|36398.9|36283.7|36394.5|36274.5|18
1651522600000|2022-05-02 20:16:40|36397|36277.6|36388.1|36291.4|36397|36291.4|36385.6|36277.6|11
1651522610000|2022-05-02 20:16:50|36391.8|36282.8|36390.9|36311.7|36398.7|36312.2|36387.3|36278.7|16
1651522620000|2022-05-02 20:17:00|36390.2|36311.3|36386.9|36314.5|36398.8|36314.5|36386.7|36310.6|20
1651522630000|2022-05-02 20:17:10|36387.2|36314.6|36398.6|36314.7|36400.8|36316|36387.2|36314.3|10
1651522640000|2022-05-02 20:17:20|36399.4|36314.9|36382.1|36314.5|36402.9|36315.1|36382.1|36314.3|11
1651522650000|2022-05-02 20:17:30|36384|36314.3|36392.5|36309.6|36392.5|36314.7|36384|36306.6|9
1651522660000|2022-05-02 20:17:40|36392.8|36310.8|36390.6|36316.1|36400.4|36316.1|36388.1|36308.1|11
1651522670000|2022-05-02 20:17:50|36390.1|36316|36401.3|36281.3|36402.7|36316.2|36390.1|36281.3|15
1651522680000|2022-05-02 20:18:00|36403.1|36283.1|36402.1|36282.1|36403.6|36285.6|36400.7|36280.7|14
1651522690000|2022-05-02 20:18:10|36402.8|36282.8|36402.1|36284.7|36402.8|36286.3|36395|36275|11
1651522700000|2022-05-02 20:18:20|36399.9|36279.9|36392.2|36290.5|36403.1|36294.1|36389.8|36279.9|16
1651522710000|2022-05-02 20:18:30|36391.6|36290.6|36396.3|36286.9|36396.3|36295.5|36389.4|36284.1|16
1651522720000|2022-05-02 20:18:40|36396.7|36285.9|36394|36314.5|36403.7|36315|36390|36280.8|16
1651522730000|2022-05-02 20:18:50|36394.4|36314.7|36398.5|36278.5|36399.6|36315|36391.6|36276.1|9
1651522740000|2022-05-02 20:19:00|36397.5|36277.5|36400.3|36280.3|36401.4|36281.4|36396.4|36276.4|10
1651522750000|2022-05-02 20:19:10|36401.4|36281.4|36404.4|36294.3|36409.7|36294.3|36384.5|36274.1|15
1651522760000|2022-05-02 20:19:20|36393|36321.6|36394.8|36314.3|36407.7|36321.6|36393|36285.6|20
1651522770000|2022-05-02 20:19:30|36398.3|36309.9|36399.5|36303.9|36405.5|36309.9|36396.6|36297.3|7
1651522780000|2022-05-02 20:19:40|36397.2|36306.1|36397|36318.9|36411.5|36318.9|36397|36290.5|7
1651522790000|2022-05-02 20:19:50|36394.8|36318.4|36389.9|36331.4|36398|36331.4|36389.9|36318.4|12
1651522800000|2022-05-02 20:20:00|36390.1|36330.3|36396.5|36319.2|36401.6|36330.3|36390.1|36318.1|18
1651522810000|2022-05-02 20:20:10|36397.4|36319.9|36390|36331.5|36398.2|36331.5|36390|36317.7|12
1651522820000|2022-05-02 20:20:20|36389.7|36331.4|36392.2|36319.9|36392.3|36331.4|36389.7|36319.5|12
1651522830000|2022-05-02 20:20:30|36389.9|36321.2|36391.1|36332.8|36397.5|36332.8|36389.4|36310.3|12
1651522840000|2022-05-02 20:20:40|36390.6|36331.4|36390.8|36328.2|36392.4|36331.4|36390.6|36328.2|5
1651522850000|2022-05-02 20:20:50|36390.4|36326.3|36392.6|36317.9|36395.4|36326.3|36390.4|36317.9|4
1651522860000|2022-05-02 20:21:00|36397.2|36318|36390.1|36331.1|36397.8|36331.1|36390.1|36317.4|6
1651522870000|2022-05-02 20:21:10|36390|36329.5|36387.9|36317.1|36390|36329.5|36387.6|36313.3|3
1651522880000|2022-05-02 20:21:20|36390.6|36319.4|36390.9|36321.3|36390.9|36321.3|36390.4|36319.1|5
1651522890000|2022-05-02 20:21:30|36389.5|36320.9|36386.4|36336.4|36393.8|36336.4|36385.8|36311.7|7
1651522900000|2022-05-02 20:21:40|36389.8|36332.7|36396.1|36319.9|36396.1|36332.7|36389.7|36318.8|10
1651522910000|2022-05-02 20:21:50|36395|36319.1|36386.6|36336.6|36395|36336.6|36386.6|36318.8|5
1651522920000|2022-05-02 20:22:00|36389.2|36332|36396.5|36321|36402|36334.7|36389.2|36320|13
1651522930000|2022-05-02 20:22:10|36398.6|36320|36389.2|36329.4|36398.6|36330.3|36389|36302.6|8
1651522940000|2022-05-02 20:22:20|36389.4|36327.8|36395|36330.2|36397.8|36332.3|36389.4|36327.3|12
1651522950000|2022-05-02 20:22:30|36387.1|36337.1|36437.2|36317.2|36437.2|36337.1|36386.7|36297.6|26
1651522960000|2022-05-02 20:22:40|36436.5|36316.5|36434.8|36314.8|36437.9|36317.9|36433.6|36313.6|21
1651522970000|2022-05-02 20:22:50|36435.3|36315.3|36434.8|36314.8|36438.2|36318.2|36425.4|36305.4|30
1651522980000|2022-05-02 20:23:00|36434.7|36314.7|36434.3|36335.7|36436.3|36343.1|36416.9|36310.7|24
1651522990000|2022-05-02 20:23:10|36434.1|36319.6|36445|36331.4|36445|36336.6|36421.1|36302.7|29
1651523000000|2022-05-02 20:23:20|36447.4|36327.4|36433.3|36313.3|36447.4|36327.4|36422.6|36302.6|28
1651523010000|2022-05-02 20:23:30|36441.4|36321.4|36435.5|36315.5|36441.4|36321.4|36429.4|36309.4|30
1651523020000|2022-05-02 20:23:40|36434.9|36314.9|36440.5|36320.5|36461.2|36347.2|36434.2|36314.2|36
1651523030000|2022-05-02 20:23:50|36447.9|36327.9|36430.1|36310.1|36462.5|36354.7|36425.3|36305.3|39
1651523040000|2022-05-02 20:24:00|36452.5|36356.3|36445.8|36325.8|36466.5|36361.8|36434.3|36314.3|32
1651523050000|2022-05-02 20:24:10|36441|36321|36434.8|36314.8|36455.7|36338.7|36418.7|36298.7|39
1651523060000|2022-05-02 20:24:20|36433.8|36313.8|36448.7|36328.7|36451.7|36331.7|36432|36312|33
1651523070000|2022-05-02 20:24:30|36447.4|36327.4|36447.1|36327.1|36455.2|36335.2|36436.6|36316.6|34
1651523080000|2022-05-02 20:24:40|36447.9|36327.9|36437.6|36330.3|36450.4|36344|36431.8|36317.5|32
1651523090000|2022-05-02 20:24:50|36443.6|36323.6|36447|36327|36449.6|36339.9|36435|36319.2|28
1651523100000|2022-05-02 20:25:00|36445.7|36325.7|36439.4|36319.4|36447.8|36327.8|36419.8|36301.6|36
1651523110000|2022-05-02 20:25:10|36427.4|36307.4|36429.3|36309.3|36451.3|36331.3|36421.7|36301.7|40
1651523120000|2022-05-02 20:25:20|36431.3|36311.3|36426|36306|36456.2|36336.2|36413.2|36293.2|37
1651523130000|2022-05-02 20:25:30|36425.6|36305.6|36444.3|36324.3|36455.7|36335.7|36421.6|36301.6|37
1651523140000|2022-05-02 20:25:40|36437|36317|36446.9|36326.9|36451.3|36331.3|36437|36317|33
1651523150000|2022-05-02 20:25:50|36446.2|36326.2|36443.9|36323.9|36449.6|36329.6|36443.6|36323.6|24
1651523160000|2022-05-02 20:26:00|36444.6|36324.6|36449.8|36329.8|36449.8|36329.8|36444|36324|14
1651523170000|2022-05-02 20:26:10|36439.1|36352.5|36450.9|36330.9|36451.3|36352.5|36439.1|36328|16
1651523180000|2022-05-02 20:26:20|36450.1|36330.1|36452.2|36339.8|36458|36343.3|36450.1|36330.1|14
1651523190000|2022-05-02 20:26:30|36452|36340.1|36430.8|36336.4|36452|36340.1|36430.8|36332|17
1651523200000|2022-05-02 20:26:40|36431.4|36337.5|36432.4|36351.8|36434|36355.5|36422.9|36337.5|17
1651523210000|2022-05-02 20:26:50|36431.8|36351.5|36435.8|36315.8|36447.4|36351.7|36417.8|36315.8|31
1651523220000|2022-05-02 20:27:00|36434.8|36314.8|36435|36315|36437.8|36317.8|36431.6|36311.6|28
1651523230000|2022-05-02 20:27:10|36434.5|36314.5|36433.1|36313.1|36438.5|36318.5|36433.1|36313.1|21
1651523240000|2022-05-02 20:27:20|36431.2|36311.2|36441.4|36321.4|36444.7|36324.7|36431.1|36311.1|35
1651523250000|2022-05-02 20:27:30|36442.6|36322.6|36438.6|36318.6|36448.6|36328.6|36435.6|36315.6|36
1651523260000|2022-05-02 20:27:40|36438|36318|36443.7|36323.7|36452.6|36336.6|36430.4|36310.4|37
1651523270000|2022-05-02 20:27:50|36445.2|36325.2|36447.8|36327.8|36449.5|36357|36432.2|36312.2|38
1651523280000|2022-05-02 20:28:00|36451.8|36331.8|36437.4|36317.4|36451.8|36340.1|36424.9|36304.9|39
1651523290000|2022-05-02 20:28:10|36435.2|36315.2|36449.9|36329.9|36454.9|36334.9|36408.2|36288.2|40
1651523300000|2022-05-02 20:28:20|36441.1|36321.1|36438.5|36318.5|36463.9|36348.4|36418.3|36298.3|38
1651523310000|2022-05-02 20:28:30|36452.5|36332.5|36454.2|36334.2|36458.9|36340.5|36431.6|36311.6|29
1651523320000|2022-05-02 20:28:40|36451.5|36331.5|36447.9|36327.9|36451.5|36351.3|36425.1|36305.1|31
1651523330000|2022-05-02 20:28:50|36438.1|36318.1|36428.3|36330.4|36454.9|36350.1|36423.8|36304.2|37
1651523340000|2022-05-02 20:29:00|36435.6|36344.6|36421.7|36301.7|36460.8|36358.9|36417.9|36301.7|39
1651523350000|2022-05-02 20:29:10|36438.8|36318.8|36434.3|36314.3|36442.5|36337.9|36420.2|36300.2|31
1651523360000|2022-05-02 20:29:20|36435|36315|36435|36315|36437.8|36317.8|36433|36313|23
1651523370000|2022-05-02 20:29:30|36436.6|36316.6|36434.4|36314.4|36437.6|36317.6|36434.1|36314.1|19
1651523380000|2022-05-02 20:29:40|36434.3|36314.3|36428.2|36308.2|36450.6|36360|36419.9|36299.9|34
1651523390000|2022-05-02 20:29:50|36431.6|36311.8|36433.3|36313.3|36444.8|36324.8|36408.5|36288.5|36
1651523400000|2022-05-02 20:30:00|36432.7|36312.7|36443.5|36323.5|36447.6|36327.6|36430|36310|34
1651523410000|2022-05-02 20:30:10|36443|36323|36433.7|36313.7|36445.3|36325.3|36433.7|36313.7|34
1651523420000|2022-05-02 20:30:20|36433.3|36313.3|36443|36323|36451.5|36331.5|36430.9|36310.9|40
1651523430000|2022-05-02 20:30:30|36440.3|36320.3|36454.3|36334.3|36460.2|36363|36425.4|36308.2|36
1651523440000|2022-05-02 20:30:40|36433.7|36350.5|36440.4|36350.9|36460.4|36366.2|36424.1|36314.9|38
1651523450000|2022-05-02 20:30:50|36452.2|36332.2|36455.8|36337.6|36455.8|36347.1|36415.2|36311.1|38
1651523460000|2022-05-02 20:31:00|36454.2|36339.3|36435.4|36315.4|36458.3|36356.9|36410.3|36312.9|39
1651523470000|2022-05-02 20:31:10|36432.6|36312.6|36444|36324|36453.9|36361.6|36414.4|36305.4|38
1651523480000|2022-05-02 20:31:20|36449.1|36347.3|36448|36328|36456.7|36359.6|36419.5|36317.5|37
1651523490000|2022-05-02 20:31:30|36444.9|36339|36428.8|36350.4|36452|36356|36428.8|36317.9|36
1651523500000|2022-05-02 20:31:40|36431.1|36317.8|36418.8|36336.6|36448.5|36362.5|36418.8|36313.8|38
1651523510000|2022-05-02 20:31:50|36419.6|36333.2|36438.5|36318.5|36447.8|36356.1|36419.6|36307.9|35
1651523520000|2022-05-02 20:32:00|36437|36317|36435.1|36315.1|36447.3|36327.3|36429.7|36309.7|39
1651523530000|2022-05-02 20:32:10|36432.9|36312.9|36432.5|36312.5|36438.4|36318.4|36428.5|36308.5|35
1651523540000|2022-05-02 20:32:20|36431.3|36313.2|36435.2|36315.2|36435.8|36315.8|36416.7|36309.8|23
1651523550000|2022-05-02 20:32:30|36433.9|36313.9|36432.3|36312.3|36434.9|36314.9|36424.8|36304.8|16
1651523560000|2022-05-02 20:32:40|36431.5|36311.5|36422.7|36302.7|36433.6|36327.7|36412|36302.7|31
1651523570000|2022-05-02 20:32:50|36416|36296|36429.7|36309.7|36431|36311|36416|36296|36
1651523580000|2022-05-02 20:33:00|36429.5|36309.5|36417.9|36297.9|36430.2|36310.2|36417.9|36297.9|12
1651523590000|2022-05-02 20:33:10|36417.3|36297.3|36426.6|36306.6|36429.1|36324.2|36404.1|36297.3|32
1651523600000|2022-05-02 20:33:20|36426.2|36306.2|36430|36310|36437.2|36344.6|36399|36306.2|32
1651523610000|2022-05-02 20:33:30|36425.1|36313.6|36425.2|36305.2|36434.2|36337|36397.3|36297.5|35
1651523620000|2022-05-02 20:33:40|36422.5|36302.5|36426.8|36306.8|36429.5|36309.5|36422.4|36302.4|16
1651523630000|2022-05-02 20:33:50|36427.6|36307.6|36426.3|36306.3|36427.8|36307.8|36425|36305|17
1651523640000|2022-05-02 20:34:00|36425|36305|36406.4|36344.4|36429.4|36345.1|36405.1|36305|17
1651523650000|2022-05-02 20:34:10|36419|36337.6|36416.5|36337.5|36419|36337.6|36412.3|36337.4|12
1651523660000|2022-05-02 20:34:20|36418.4|36337.6|36429.1|36309.1|36447.7|36349.8|36416.4|36309.1|33
1651523670000|2022-05-02 20:34:30|36423.4|36303.4|36434.1|36314.1|36442.5|36334|36403.5|36288.8|35
1651523680000|2022-05-02 20:34:40|36433.7|36313.7|36439.5|36319.5|36440.1|36320.1|36432.7|36312.7|23
1651523690000|2022-05-02 20:34:50|36440.3|36320.3|36424.7|36304.7|36441.8|36330.7|36422.6|36303.8|31
1651523700000|2022-05-02 20:35:00|36437.9|36317.9|36441.8|36321.8|36447.4|36340.1|36415.7|36317.4|36
1651523710000|2022-05-02 20:35:10|36433.5|36317.4|36438.6|36318.6|36447.3|36339.5|36427|36313.4|30
1651523720000|2022-05-02 20:35:20|36436.1|36316.1|36433.4|36329.9|36444.3|36344.1|36426.2|36316.1|28
1651523730000|2022-05-02 20:35:30|36437.7|36333.3|36438.6|36318.6|36442.5|36342.3|36422.5|36317.7|27
1651523740000|2022-05-02 20:35:40|36438.4|36318.4|36429|36339.9|36440|36344|36424.2|36318.4|22
1651523750000|2022-05-02 20:35:50|36427.4|36340.7|36427.5|36334.4|36429.4|36340.7|36427.3|36333.3|18
1651523760000|2022-05-02 20:36:00|36431.3|36334.5|36425|36331.7|36434.4|36348.4|36423.6|36323.7|16
1651523770000|2022-05-02 20:36:10|36426|36328.7|36424.1|36330.1|36426.3|36333.8|36423.5|36327.6|14
1651523780000|2022-05-02 20:36:20|36429.2|36332|36421|36328|36433.4|36344.7|36418|36324.4|20
1651523790000|2022-05-02 20:36:30|36421.7|36327|36418.5|36336.2|36425.4|36346.2|36414.4|36327|10
1651523800000|2022-05-02 20:36:40|36418.4|36336.3|36418|36337|36418.5|36338.5|36418|36336.3|11
1651523810000|2022-05-02 20:36:50|36417.9|36337.1|36418.4|36344.5|36420.4|36348.2|36411.4|36337.1|9
1651523820000|2022-05-02 20:37:00|36425.1|36335.7|36429.6|36333.6|36429.9|36335.7|36422|36332.2|11
1651523830000|2022-05-02 20:37:10|36424.8|36336.2|36411.8|36342.5|36425.7|36356.8|36406.8|36334.4|10
1651523840000|2022-05-02 20:37:20|36423.3|36331.6|36418.5|36333|36423.9|36333|36418.5|36321.7|9
1651523850000|2022-05-02 20:37:30|36418.3|36332.6|36418.1|36349.7|36418.8|36351.2|36412.4|36332.6|11
1651523860000|2022-05-02 20:37:40|36417.5|36348.6|36418.8|36345.3|36424.2|36350.2|36417.5|36344.3|11
1651523870000|2022-05-02 20:37:50|36417.5|36344.3|36418.3|36339.8|36419.9|36344.9|36417.4|36338|9
1651523880000|2022-05-02 20:38:00|36418.2|36339.3|36406.4|36356.4|36427.5|36356.4|36406.4|36339.1|12
1651523890000|2022-05-02 20:38:10|36409.2|36347.1|36420.9|36330.7|36424.4|36348.3|36408.3|36327.2|10
1651523900000|2022-05-02 20:38:20|36427.4|36331.5|36423.2|36334.7|36427.4|36334.7|36416.9|36330|9
1651523910000|2022-05-02 20:38:30|36422.7|36333.4|36417.5|36336.7|36422.7|36337.3|36417.5|36332.2|9
1651523920000|2022-05-02 20:38:40|36423.8|36337|36424.7|36338.9|36426.6|36348.5|36414.4|36337|12
1651523930000|2022-05-02 20:38:50|36420.5|36338.2|36424|36338|36429.5|36339.3|36418|36337.8|15
1651523940000|2022-05-02 20:39:00|36429.5|36309.5|36427.3|36307.3|36431.1|36311.1|36427.1|36307.1|15
1651523950000|2022-05-02 20:39:10|36427.4|36308.3|36427.1|36307.1|36428.6|36311.9|36425.1|36307|5
1651523960000|2022-05-02 20:39:20|36425.9|36305.9|36427.8|36307.8|36427.8|36323.5|36419.9|36305.9|10
1651523970000|2022-05-02 20:39:30|36414.1|36342.1|36415.7|36339.5|36420.1|36344.9|36412.2|36339.5|17
1651523980000|2022-05-02 20:39:40|36415.4|36339.9|36415.7|36334.7|36420.9|36340.2|36413.5|36333.6|12
1651523990000|2022-05-02 20:39:50|36415|36334.2|36412|36334.7|36423|36349.4|36408.6|36334.2|10
1651524000000|2022-05-02 20:40:00|36411.9|36334.6|36413.9|36326.7|36420.7|36335.4|36410.4|36323.5|13
1651524010000|2022-05-02 20:40:10|36414.4|36328.7|36412.5|36340.6|36419.5|36343.6|36406.8|36328.2|14
1651524020000|2022-05-02 20:40:20|36411.9|36342.3|36419.2|36333.3|36421.4|36342.3|36411.9|36333.3|13
1651524030000|2022-05-02 20:40:30|36416.7|36333.8|36419.4|36334.1|36419.4|36334.1|36414.4|36332.3|12
1651524040000|2022-05-02 20:40:40|36419.5|36333.5|36416|36331|36422.9|36349.1|36402.8|36331|13
1651524050000|2022-05-02 20:40:50|36413.8|36334.6|36415.3|36333.2|36421.4|36334.6|36410.9|36333.2|12
1651524060000|2022-05-02 20:41:00|36412.8|36332.7|36416.4|36331.5|36424.4|36354|36404|36326.9|15
1651524070000|2022-05-02 20:41:10|36414.1|36330.6|36416.4|36334.2|36421.4|36334.2|36413.1|36329.1|11
1651524080000|2022-05-02 20:41:20|36416.1|36333.7|36413.2|36340|36416.1|36346.6|36407.9|36333.7|18
1651524090000|2022-05-02 20:41:30|36412.8|36340.3|36414.7|36334|36417.6|36340.3|36412.8|36333.3|7
1651524100000|2022-05-02 20:41:40|36417.4|36335|36419.5|36334.2|36419.5|36345.5|36408.8|36334.2|8
1651524110000|2022-05-02 20:41:50|36419.3|36335.6|36417.3|36326.3|36422.6|36335.6|36413.9|36325|16
1651524120000|2022-05-02 20:42:00|36424.9|36304.9|36419.5|36315.9|36424.9|36315.9|36419.5|36303.9|12
1651524130000|2022-05-02 20:42:10|36418.6|36316.6|36427|36307|36427|36320|36418.6|36305.8|7
1651524140000|2022-05-02 20:42:20|36423.6|36312.4|36427.8|36307.8|36427.8|36325.3|36416.7|36306.7|9
1651524150000|2022-05-02 20:42:30|36408.1|36340.1|36407.8|36333.4|36410.2|36340.1|36407.8|36333.4|5
1651524160000|2022-05-02 20:42:40|36411.9|36334.6|36410.2|36334.1|36411.9|36334.6|36409.1|36333.7|5
1651524170000|2022-05-02 20:42:50|36405.5|36345.9|36409|36329.4|36412.7|36345.9|36404.9|36329.4|9
1651524180000|2022-05-02 20:43:00|36407.9|36328.6|36414.3|36324.3|36420.8|36331|36407.9|36313.6|12
1651524190000|2022-05-02 20:43:10|36414.4|36316|36411.6|36332.6|36420.2|36335.6|36410.7|36316|13
1651524200000|2022-05-02 20:43:20|36412.6|36333.2|36411.7|36335|36412.6|36335|36407.6|36333.2|4
1651524210000|2022-05-02 20:43:30|36413.4|36335.6|36408.8|36341.7|36413.4|36345.7|36406.1|36335|9
1651524220000|2022-05-02 20:43:40|36414.5|36335.3|36415.2|36314.3|36422.6|36335.3|36408.9|36308.9|12
1651524230000|2022-05-02 20:43:50|36413.8|36316.6|36409.5|36339.2|36413.8|36340.2|36406.5|36316.6|10
1651524240000|2022-05-02 20:44:00|36417.1|36322.9|36413.5|36333|36417.1|36340.4|36410.5|36322.9|8
1651524250000|2022-05-02 20:44:10|36415.4|36334|36413.6|36333.1|36415.4|36344.7|36409.6|36333.1|9
1651524260000|2022-05-02 20:44:20|36409.1|36333.4|36433.2|36313.2|36433.2|36334.5|36407.7|36311.7|12
1651524270000|2022-05-02 20:44:30|36429.4|36309.4|36422.4|36326.3|36433.3|36336.5|36416|36309.4|14
1651524280000|2022-05-02 20:44:40|36422.7|36325.5|36421|36321.1|36423.6|36325.5|36419.1|36320.3|6
1651524290000|2022-05-02 20:44:50|36420.8|36324.4|36428.7|36311.2|36428.7|36325.1|36420.8|36311.2|6
1651524300000|2022-05-02 20:45:00|36431.6|36311.6|36430.8|36326.6|36433.2|36336.8|36421.6|36309|20
1651524310000|2022-05-02 20:45:10|36429.9|36316.4|36435.5|36315.5|36436.4|36325.9|36429.9|36314.9|11
1651524320000|2022-05-02 20:45:20|36435.4|36315.4|36436.7|36316.9|36436.7|36354|36404|36314.4|17
1651524330000|2022-05-02 20:45:30|36435.6|36315.6|36431.2|36312.2|36436.2|36320.3|36427.1|36310|17
1651524340000|2022-05-02 20:45:40|36430.9|36310.9|36427|36321.4|36430.9|36337.3|36416.5|36310.9|12
1651524350000|2022-05-02 20:45:50|36426.6|36324.2|36425.5|36322.8|36426.6|36324.2|36425.4|36322.1|7
1651524360000|2022-05-02 20:46:00|36427.8|36324.7|36427.2|36307.2|36429|36335.8|36418.5|36307.2|12
1651524370000|2022-05-02 20:46:10|36426.5|36306.5|36426.1|36306.1|36426.5|36306.5|36424.6|36304.6|13
1651524380000|2022-05-02 20:46:20|36426.8|36306.8|36427.8|36307.8|36428.7|36308.7|36426.7|36306.7|6
1651524390000|2022-05-02 20:46:30|36428.8|36308.8|36423.8|36310.6|36432.9|36338.4|36409.7|36302.6|14
1651524400000|2022-05-02 20:46:40|36423.4|36313.7|36428.9|36310.8|36428.9|36316.6|36423|36305.9|14
1651524410000|2022-05-02 20:46:50|36431.4|36311.4|36421.1|36331.5|36431.4|36334.9|36415.9|36311.4|10
1651524420000|2022-05-02 20:47:00|36427.1|36307.1|36427.8|36307.8|36428.8|36308.8|36426.3|36306.3|11
1651524430000|2022-05-02 20:47:10|36427.2|36307.2|36428|36308|36432.1|36316.7|36427.2|36307.2|8
1651524440000|2022-05-02 20:47:20|36429.6|36309.6|36426.6|36306.6|36430.7|36310.7|36426.1|36306.1|10
1651524450000|2022-05-02 20:47:30|36409.3|36318.6|36416.6|36321.3|36419.1|36337.5|36409.3|36318.6|13
1651524460000|2022-05-02 20:47:40|36419.1|36326.6|36424|36313.9|36428.2|36326.6|36419.1|36310|6
1651524470000|2022-05-02 20:47:50|36408.2|36310|36425.5|36305.5|36425.5|36334.6|36408.2|36305.5|9
1651524480000|2022-05-02 20:48:00|36427.9|36317|36429.4|36313.1|36432.3|36317.6|36427.1|36308.2|17
1651524490000|2022-05-02 20:48:10|36429.3|36313|36425.7|36305.7|36434.6|36331|36423|36305.7|7
1651524500000|2022-05-02 20:48:20|36425.2|36305.2|36424|36308|36425.2|36314.3|36410.7|36305.2|11
1651524510000|2022-05-02 20:48:30|36422.9|36314.4|36425.5|36306.3|36427.1|36314.4|36422.6|36306.3|7
1651524520000|2022-05-02 20:48:40|36424|36304|36420.2|36325.9|36424|36332.8|36407.9|36303.7|8
1651524530000|2022-05-02 20:48:50|36419.7|36314|36427|36312.3|36428.8|36325.9|36418.2|36306.2|8
1651524540000|2022-05-02 20:49:00|36428|36308.4|36427.5|36310|36430.8|36332.8|36403.9|36304.5|9
1651524550000|2022-05-02 20:49:10|36425|36320|36416.9|36309.5|36428.2|36320.1|36416.9|36307.1|12
1651524560000|2022-05-02 20:49:20|36419|36304.7|36418.6|36324.3|36424|36332.5|36407.7|36302.9|10
1651524570000|2022-05-02 20:49:30|36416.7|36326.9|36422.1|36326.7|36422.1|36332.5|36415|36321.1|13
1651524580000|2022-05-02 20:49:40|36422.4|36322.4|36429|36311.6|36429.8|36325.8|36421.2|36311.5|18
1651524590000|2022-05-02 20:49:50|36429.2|36315.7|36430.4|36311.8|36430.4|36315.7|36426.2|36307.6|16
1651524600000|2022-05-02 20:50:00|36429.1|36309.1|36427.9|36313.9|36431.4|36338.7|36409.6|36308.2|23
1651524610000|2022-05-02 20:50:10|36428.5|36308.5|36423.5|36313.3|36429.7|36315.3|36418.6|36303.8|15
1651524620000|2022-05-02 20:50:20|36424.1|36316.6|36410.7|36319.8|36424.1|36334.8|36407.1|36313.4|13
1651524630000|2022-05-02 20:50:30|36408.9|36318.8|36426.2|36320|36426.2|36322.6|36408.9|36317.7|7
1651524640000|2022-05-02 20:50:40|36417|36331.9|36422.6|36302.6|36425|36331.9|36406.8|36302.6|6
1651524650000|2022-05-02 20:50:50|36425|36315.9|36425|36311.4|36425|36315.9|36422.6|36302.6|6
1651524660000|2022-05-02 20:51:00|36404.3|36306.9|36423.2|36308.1|36432.8|36331.7|36404.3|36305.7|19
1651524670000|2022-05-02 20:51:10|36422.8|36305.8|36427.5|36311.4|36427.5|36311.4|36422.8|36302.8|4
1651524680000|2022-05-02 20:51:20|36423.5|36311.7|36427.7|36325.2|36428.5|36336.3|36411.7|36303.5|12
1651524690000|2022-05-02 20:51:30|36428.6|36321.3|36426.5|36306.5|36428.6|36326|36419.7|36304.1|11
1651524700000|2022-05-02 20:51:40|36428.5|36308.5|36427.1|36311.1|36428.5|36311.1|36425.2|36305.2|3
1651524710000|2022-05-02 20:51:50|36431.2|36311.2|36432.2|36315.3|36433.1|36346.1|36408.2|36305.7|15
1651524720000|2022-05-02 20:52:00|36433.1|36313.1|36425.1|36305.1|36433.1|36313.1|36423|36303|9
1651524730000|2022-05-02 20:52:10|36424.6|36304.6|36425|36305|36428.7|36316.7|36424.6|36304.6|11
1651524740000|2022-05-02 20:52:20|36424.6|36304.6|36426.5|36306.5|36426.5|36306.5|36423.8|36303.8|7
1651524750000|2022-05-02 20:52:30|36417.5|36320.9|36422|36309.3|36429|36324.4|36417.5|36304.6|11
1651524760000|2022-05-02 20:52:40|36403.8|36341.9|36412.9|36320.1|36413.5|36341.9|36403.8|36320.1|8
1651524770000|2022-05-02 20:52:50|36413.5|36324.8|36411.6|36307.8|36421|36327.1|36411.4|36304.6|7
1651524780000|2022-05-02 20:53:00|36404|36336.2|36409.5|36317|36412.9|36336.2|36404|36316.4|9
1651524790000|2022-05-02 20:53:10|36421|36312.3|36419.2|36299.2|36421|36312.3|36419.2|36299.2|4
1651524800000|2022-05-02 20:53:20|36403.7|36335.4|36430|36310|36430|36335.4|36403.7|36310|8
1651524810000|2022-05-02 20:53:30|36427.5|36307.5|36428.5|36310.8|36429|36310.8|36418|36298|8
1651524820000|2022-05-02 20:53:40|36427.2|36313.9|36421.3|36301.3|36428.4|36328.6|36414.5|36300.3|7
1651524830000|2022-05-02 20:53:50|36424.8|36316.8|36421.8|36301.8|36427.7|36316.8|36418.7|36301.8|5
1651524840000|2022-05-02 20:54:00|36422.5|36302.5|36424.3|36304.3|36425.6|36308.8|36422.5|36302.5|8
1651524850000|2022-05-02 20:54:10|36423.4|36303.4|36407.9|36323.9|36423.4|36327.9|36407.9|36303.4|4
1651524860000|2022-05-02 20:54:20|36411.5|36324.8|36427.3|36307.3|36427.3|36324.8|36411.5|36301.4|14
1651524870000|2022-05-02 20:54:30|36427.6|36307.6|36419|36328|36427.7|36328|36416.7|36305.8|8
1651524880000|2022-05-02 20:54:40|36425.8|36305.8|36420.4|36305|36427.1|36316.6|36420.4|36305|5
1651524890000|2022-05-02 20:54:50|36420|36310.8|36420.1|36321.5|36425.2|36328.9|36414.7|36305.1|9
1651524900000|2022-05-02 20:55:00|36428.7|36308.7|36430|36310|36430.7|36310.7|36428.7|36308.7|18
1651524910000|2022-05-02 20:55:10|36430.5|36310.5|36429.2|36309.2|36430.8|36310.8|36428.9|36308.9|10
1651524920000|2022-05-02 20:55:20|36432.8|36312.8|36433.1|36313.1|36433.6|36313.6|36432.8|36312.8|10
1651524930000|2022-05-02 20:55:30|36433.2|36313.2|36427.7|36307.7|36433.2|36313.2|36425.7|36305.7|17
1651524940000|2022-05-02 20:55:40|36427.9|36307.9|36426.1|36306.1|36429.3|36309.3|36424|36304|7
1651524950000|2022-05-02 20:55:50|36429|36309|36429.5|36309.5|36429.5|36309.5|36428.5|36308.5|8
1651524960000|2022-05-02 20:56:00|36429.6|36309.6|36429.1|36309.1|36429.6|36309.6|36426.9|36306.9|6
1651524970000|2022-05-02 20:56:10|36426.7|36306.7|36427.2|36307.2|36427.5|36307.5|36426.4|36306.4|6
1651524980000|2022-05-02 20:56:20|36431.3|36311.3|36429.6|36309.6|36431.3|36311.3|36429.1|36309.1|6
1651524990000|2022-05-02 20:56:30|36431|36311|36423.9|36303.9|36431.2|36311.2|36421.6|36303.9|5
1651525000000|2022-05-02 20:56:40|36426.9|36307.2|36427.4|36307.4|36427.4|36312.3|36423.5|36306.9|6
1651525010000|2022-05-02 20:56:50|36431.9|36311.9|36431.1|36311.1|36431.9|36311.9|36431|36311|4
1651525020000|2022-05-02 20:57:00|36431|36311|36431.9|36311.9|36431.9|36311.9|36425.2|36305.2|8
1651525030000|2022-05-02 20:57:10|36436.8|36316.8|36436.9|36316.9|36436.9|36316.9|36435|36315|5
1651525040000|2022-05-02 20:57:20|36437.9|36317.9|36428.4|36308.4|36437.9|36317.9|36428.3|36308.3|13
1651525050000|2022-05-02 20:57:30|36433.5|36313.5|36427.7|36307.7|36434.5|36314.5|36427.7|36307.7|15
1651525060000|2022-05-02 20:57:40|36427.3|36307.3|36428.9|36308.9|36429.7|36309.7|36425.3|36305.3|10
1651525070000|2022-05-02 20:57:50|36438.2|36318.2|36438.1|36318.1|36438.2|36318.2|36435.5|36315.5|9
1651525080000|2022-05-02 20:58:00|36428.3|36308.3|36430.6|36310.6|36432|36312|36428.3|36308.3|9
1651525090000|2022-05-02 20:58:10|36438.5|36318.5|36430|36310|36438.6|36318.6|36427.2|36307.2|10
1651525100000|2022-05-02 20:58:20|36430.6|36310.6|36430.6|36310.6|36430.7|36310.7|36430.2|36310.2|4
1651525110000|2022-05-02 20:58:30|36434.6|36314.6|36434.9|36314.9|36435|36315|36428.9|36308.9|11
1651525120000|2022-05-02 20:58:40|36434.1|36314.1|36433|36313|36434.2|36314.2|36432.4|36312.4|10
1651525130000|2022-05-02 20:58:50|36440.7|36320.7|36438.3|36318.3|36440.7|36320.7|36438.2|36318.2|8
1651525140000|2022-05-02 20:59:00|36426.5|36306.5|36421|36301|36426.5|36306.5|36420.3|36300.3|14
1651525150000|2022-05-02 20:59:10|36431.5|36311.5|36425|36305|36431.5|36311.5|36425|36305|16
1651525160000|2022-05-02 20:59:20|36426|36306|36421.1|36301.1|36426.2|36306.2|36405.4|36285.4|29
1651525170000|2022-05-02 20:59:30|36418.4|36298.4|36420.6|36300.6|36425.6|36305.6|36418.4|36298.4|32
1651525180000|2022-05-02 20:59:40|36420.5|36300.5|36418.9|36298.9|36420.5|36300.5|36418.9|36298.9|23
1651525190000|2022-05-02 20:59:50|36419.6|36299.6|36422|36302|36423.7|36303.7|36416.2|36296.2|27
1651525200000|2022-05-02 21:00:00|36418.5|36298.5|36414.1|36294.1|36418.5|36298.5|36413.2|36293.2|6
1651525210000|2022-05-02 21:00:10|36408.5|36288.5|36409.6|36289.6|36409.6|36289.6|36408.5|36288.5|2
1651525220000|2022-05-02 21:00:20|36410.7|36290.7|36404.2|36284.2|36410.7|36290.7|36404.2|36284.2|3
1651525240000|2022-05-02 21:00:40|36408.7|36288.7|36408|36288|36408.7|36288.7|36407.6|36287.6|3
1651525250000|2022-05-02 21:00:50|36409.1|36289.1|36407.9|36287.9|36409.1|36289.1|36407.9|36287.9|3
1651525270000|2022-05-02 21:01:10|36408.2|36288.2|36408.2|36288.2|36408.2|36288.2|36408.2|36288.2|1
1651525380000|2022-05-02 21:03:00|36396.9|36276.9|36397.3|36277.3|36397.3|36277.3|36396.8|36276.8|3
1651525390000|2022-05-02 21:03:10|36394.9|36274.9|36393.6|36273.6|36394.9|36274.9|36393.6|36273.6|2
1651525400000|2022-05-02 21:03:20|36390.1|36270.1|36390.1|36270.1|36390.1|36270.1|36390.1|36270.1|1
1651525410000|2022-05-02 21:03:30|36389.8|36269.8|36386|36266|36390.4|36270.4|36386|36266|6
1651525420000|2022-05-02 21:03:40|36385.8|36265.8|36386.6|36266.6|36386.6|36266.6|36385.8|36265.8|3
1651525430000|2022-05-02 21:03:50|36386.9|36266.9|36389.6|36269.6|36389.6|36269.6|36386.6|36266.6|7
1651525440000|2022-05-02 21:04:00|36389.4|36269.4|36390|36270|36390|36270|36389.4|36269.4|3
1651525480000|2022-05-02 21:04:40|36390.5|36270.5|36392.2|36272.2|36392.2|36272.2|36390.4|36270.4|3
1651525490000|2022-05-02 21:04:50|36392.4|36272.4|36393.6|36273.6|36393.6|36273.6|36392.4|36272.4|2
1651525510000|2022-05-02 21:05:10|36387.1|36267.1|36390.8|36270.8|36390.8|36270.8|36387.1|36267.1|2
1651525520000|2022-05-02 21:05:20|36391.2|36271.2|36392|36272|36392|36272|36391.2|36271.2|2
1651525540000|2022-05-02 21:05:40|36392.5|36272.5|36392.5|36272.5|36392.5|36272.5|36392.5|36272.5|1
1651525560000|2022-05-02 21:06:00|36396.2|36276.2|36396.8|36276.8|36396.8|36276.8|36396.2|36276.2|2
1651525570000|2022-05-02 21:06:10|36392.9|36272.9|36392.9|36272.9|36392.9|36272.9|36392.9|36272.9|1
1651525580000|2022-05-02 21:06:20|36390.8|36270.8|36392.6|36272.6|36392.6|36272.6|36390.8|36270.8|2
1651525590000|2022-05-02 21:06:30|36394.1|36274.1|36394.1|36274.1|36394.1|36274.1|36394.1|36274.1|1
1651525610000|2022-05-02 21:06:50|36393.5|36273.5|36393.5|36273.5|36393.5|36273.5|36393.5|36273.5|1
1651525630000|2022-05-02 21:07:10|36394.1|36274.1|36394.1|36274.1|36394.1|36274.1|36394.1|36274.1|1
1651525650000|2022-05-02 21:07:30|36391.9|36271.9|36394.1|36274.1|36394.1|36274.1|36391.9|36271.9|2
1651525660000|2022-05-02 21:07:40|36396.7|36276.7|36396.7|36276.7|36396.7|36276.7|36396.7|36276.7|1
1651525680000|2022-05-02 21:08:00|36395.6|36275.6|36395.6|36275.6|36395.6|36275.6|36395.6|36275.6|1
1651525700000|2022-05-02 21:08:20|36396.4|36276.4|36396.4|36276.4|36396.4|36276.4|36396.4|36276.4|1
1651525720000|2022-05-02 21:08:40|36395.6|36275.6|36395.6|36275.6|36395.6|36275.6|36395.6|36275.6|1
1651525760000|2022-05-02 21:09:20|36396.4|36276.4|36396.4|36276.4|36396.4|36276.4|36396.4|36276.4|1
1651525770000|2022-05-02 21:09:30|36392.4|36272.4|36392.3|36272.3|36392.5|36272.5|36392.3|36272.3|3
1651525780000|2022-05-02 21:09:40|36392.8|36272.8|36383.9|36263.9|36406.4|36286.4|36383.9|36263.9|10
1651525880000|2022-05-02 21:11:20|36363.4|36243.4|36362.7|36242.7|36363.4|36243.4|36362.7|36242.7|2
1651525900000|2022-05-02 21:11:40|36418.3|36298.3|36418.3|36298.3|36418.3|36298.3|36418.3|36298.3|1
1651525940000|2022-05-02 21:12:20|36428.8|36308.8|36428.7|36308.7|36428.8|36308.8|36428.7|36308.7|2
1651525960000|2022-05-02 21:12:40|36409.5|36289.5|36393.2|36273.2|36409.5|36289.5|36392.1|36272.1|9
1651525970000|2022-05-02 21:12:50|36394.2|36274.2|36394.5|36274.5|36394.5|36274.5|36394.2|36274.2|2
1651525980000|2022-05-02 21:13:00|36417.8|36297.8|36413.7|36293.7|36417.8|36297.8|36413.7|36293.7|2
1651525990000|2022-05-02 21:13:10|36413.8|36293.8|36395.7|36275.7|36413.8|36293.8|36395.4|36275.4|5
1651526000000|2022-05-02 21:13:20|36395.6|36275.6|36395.6|36275.6|36395.6|36275.6|36395.6|36275.6|1
1651526020000|2022-05-02 21:13:40|36403.3|36283.3|36420.9|36300.9|36426.8|36306.8|36402.5|36282.5|9
1651526030000|2022-05-02 21:13:50|36417.6|36297.6|36420.6|36300.6|36420.6|36300.6|36400.3|36280.3|7
1651526060000|2022-05-02 21:14:20|36444.4|36324.4|36429.5|36309.5|36444.4|36324.4|36429.5|36309.5|2
1651526070000|2022-05-02 21:14:30|36433.9|36313.9|36445.6|36325.6|36446|36326|36419.7|36299.7|7
1651526080000|2022-05-02 21:14:40|36446.1|36326.1|36436.7|36316.7|36449|36329|36436.7|36316.7|8
1651526090000|2022-05-02 21:14:50|36436.6|36316.6|36444.4|36324.4|36444.5|36324.5|36430.8|36310.8|6
1651526100000|2022-05-02 21:15:00|36444.3|36324.3|36444.3|36324.3|36444.4|36324.4|36443.9|36323.9|7
1651526110000|2022-05-02 21:15:10|36444.2|36324.2|36443.5|36323.5|36444.2|36324.2|36443.5|36323.5|6
1651526120000|2022-05-02 21:15:20|36442.4|36322.4|36441.9|36321.9|36442.4|36322.4|36441.9|36321.9|5
1651526130000|2022-05-02 21:15:30|36441.8|36321.8|36422.7|36302.7|36441.8|36321.8|36420|36300|6
1651526140000|2022-05-02 21:15:40|36426.4|36306.4|36433.7|36313.7|36434|36314|36424.6|36304.6|5
1651526150000|2022-05-02 21:15:50|36416.7|36296.7|36429.4|36309.4|36429.5|36309.5|36416.7|36296.7|6
1651526160000|2022-05-02 21:16:00|36429.3|36309.3|36443.4|36323.4|36443.8|36323.8|36429.2|36309.2|5
1651526170000|2022-05-02 21:16:10|36442.7|36322.7|36442|36322|36442.7|36322.7|36442|36322|4
1651526180000|2022-05-02 21:16:20|36440|36320|36439.9|36319.9|36440|36320|36439.9|36319.9|2
1651526190000|2022-05-02 21:16:30|36439.7|36319.7|36434.1|36314.1|36439.7|36319.7|36411.5|36291.5|7
1651526200000|2022-05-02 21:16:40|36433.1|36313.1|36427.2|36307.2|36433.1|36313.1|36420.5|36300.5|6
1651526210000|2022-05-02 21:16:50|36429.6|36309.6|36428.6|36308.6|36429.6|36309.6|36414.5|36294.5|16
1651526220000|2022-05-02 21:17:00|36425.7|36305.7|36427.7|36307.7|36427.7|36307.7|36425.6|36305.6|5
1651526230000|2022-05-02 21:17:10|36442.6|36322.6|36441.8|36321.8|36442.6|36322.6|36441.8|36321.8|2
1651526240000|2022-05-02 21:17:20|36440.8|36320.8|36403.7|36283.7|36441.7|36321.7|36403.7|36283.7|9
1651526250000|2022-05-02 21:17:30|36408.7|36288.7|36427|36307|36430.2|36310.2|36406.1|36286.1|14
1651526260000|2022-05-02 21:17:40|36427.1|36307.1|36424|36304|36427.1|36307.1|36422.7|36302.7|19
1651526270000|2022-05-02 21:17:50|36424.1|36304.1|36438.4|36318.4|36438.4|36318.4|36424.1|36304.1|18
1651526280000|2022-05-02 21:18:00|36436.6|36316.6|36416.8|36296.8|36437.1|36317.1|36416.8|36296.8|22
1651526290000|2022-05-02 21:18:10|36419.5|36299.5|36439|36319|36439.9|36319.9|36409.8|36289.8|21
1651526300000|2022-05-02 21:18:20|36439.1|36319.1|36404.8|36284.8|36439.2|36319.2|36404.8|36284.8|13
1651526310000|2022-05-02 21:18:30|36439.2|36319.2|36436.9|36316.9|36439.2|36319.2|36436.9|36316.9|2
1651526320000|2022-05-02 21:18:40|36434.9|36314.9|36445|36325|36445|36325|36434.9|36314.9|2
1651526350000|2022-05-02 21:19:10|36441.9|36321.9|36375.5|36255.5|36441.9|36321.9|36375.5|36255.5|6
1651526360000|2022-05-02 21:19:20|36375.6|36255.6|36361.8|36241.8|36375.6|36255.6|36361.3|36241.3|11
1651526370000|2022-05-02 21:19:30|36362|36242|36362.3|36242.3|36362.3|36242.3|36362|36242|3
1651526380000|2022-05-02 21:19:40|36362.4|36242.4|36365.3|36245.3|36365.3|36245.3|36362.4|36242.4|3
1651526390000|2022-05-02 21:19:50|36365.2|36245.2|36439.8|36319.8|36439.8|36319.8|36365.2|36245.2|2
1651526400000|2022-05-02 21:20:00|36423.1|36303.1|36408.5|36288.5|36423.1|36303.1|36408.5|36288.5|2
1651526410000|2022-05-02 21:20:10|36434.6|36314.6|36428.2|36308.2|36434.6|36314.6|36428.2|36308.2|2
1651526420000|2022-05-02 21:20:20|36402.3|36282.3|36402.3|36282.3|36402.3|36282.3|36402.3|36282.3|1
1651526430000|2022-05-02 21:20:30|36445|36325|36408.5|36288.5|36445|36325|36408.5|36288.5|2
1651526440000|2022-05-02 21:20:40|36408.4|36288.4|36408.4|36288.4|36408.4|36288.4|36408.4|36288.4|1
1651526490000|2022-05-02 21:21:30|36362.7|36242.7|36432.8|36312.8|36437.7|36317.7|36362.7|36242.7|8
1651526500000|2022-05-02 21:21:40|36429.3|36309.3|36408.4|36288.4|36429.4|36309.4|36408.4|36288.4|6
1651526510000|2022-05-02 21:21:50|36408.6|36288.6|36429|36309|36429|36309|36406.7|36286.7|5
1651526520000|2022-05-02 21:22:00|36419.4|36299.4|36410.1|36290.1|36433.3|36313.3|36410|36290|8
1651526530000|2022-05-02 21:22:10|36407.4|36287.4|36410.4|36290.4|36410.4|36290.4|36407.4|36287.4|8
1651526540000|2022-05-02 21:22:20|36409.7|36289.7|36440.1|36320.1|36440.1|36320.1|36408.5|36288.5|6
1651526550000|2022-05-02 21:22:30|36433.6|36313.6|36410.9|36290.9|36433.6|36313.6|36410.8|36290.8|8
1651526560000|2022-05-02 21:22:40|36410.8|36290.8|36436.7|36316.7|36436.7|36316.7|36398.3|36278.3|10
1651526570000|2022-05-02 21:22:50|36430.8|36310.8|36398.4|36278.4|36430.9|36310.9|36398.4|36278.4|11
1651526580000|2022-05-02 21:23:00|36399.4|36279.4|36423.6|36303.6|36431.3|36311.3|36399.4|36279.4|10
1651526590000|2022-05-02 21:23:10|36423.5|36303.5|36423.8|36303.8|36429.9|36309.9|36419.4|36299.4|6
1651526600000|2022-05-02 21:23:20|36423.7|36303.7|36423.7|36303.7|36427.3|36307.3|36423.7|36303.7|4
1651526610000|2022-05-02 21:23:30|36409.5|36289.5|36433.1|36313.1|36433.1|36313.1|36409.3|36289.3|7
1651526620000|2022-05-02 21:23:40|36429.7|36309.7|36409.1|36289.1|36429.7|36309.7|36409.1|36289.1|6
1651526630000|2022-05-02 21:23:50|36409.2|36289.2|36381.2|36261.2|36409.2|36289.2|36381.2|36261.2|4
1651526640000|2022-05-02 21:24:00|36375.4|36255.4|36406.2|36286.2|36412.7|36292.7|36372.4|36252.4|11
1651526650000|2022-05-02 21:24:10|36400|36280|36400|36280|36400.1|36280.1|36400|36280|3
1651526660000|2022-05-02 21:24:20|36400.1|36280.1|36436|36316|36436|36316|36385.4|36265.4|7
1651526670000|2022-05-02 21:24:30|36429.5|36309.5|36423.2|36303.2|36429.5|36309.5|36423.2|36303.2|6
1651526680000|2022-05-02 21:24:40|36408.7|36288.7|36409.1|36289.1|36409.2|36289.2|36408.7|36288.7|4
1651526690000|2022-05-02 21:24:50|36381|36261|36436|36316|36436|36316|36375.1|36255.1|9
1651526700000|2022-05-02 21:25:00|36427|36307|36423.3|36303.3|36429.5|36309.5|36423.3|36303.3|5
1651526710000|2022-05-02 21:25:10|36427|36307|36423.2|36303.2|36427|36307|36423.2|36303.2|3
1651526720000|2022-05-02 21:25:20|36408.7|36288.7|36423|36303|36445|36325|36408.2|36288.2|5
1651526730000|2022-05-02 21:25:30|36408.2|36288.2|36408.2|36288.2|36408.3|36288.3|36408.2|36288.2|3
1651526740000|2022-05-02 21:25:40|36380.7|36260.7|36426.6|36306.6|36439.8|36319.8|36378|36258|8
1651526750000|2022-05-02 21:25:50|36422.9|36302.9|36422.9|36302.9|36422.9|36302.9|36422.9|36302.9|1
1651526760000|2022-05-02 21:26:00|36426.6|36306.6|36424.5|36304.5|36426.6|36306.6|36413.3|36293.3|7
1651526770000|2022-05-02 21:26:10|36420.9|36300.9|36422.9|36302.9|36432.8|36312.8|36420.8|36300.8|6
1651526780000|2022-05-02 21:26:20|36408.2|36288.2|36437.7|36317.7|36439.8|36319.8|36405.9|36285.9|9
1651526790000|2022-05-02 21:26:30|36426.6|36306.6|36408.4|36288.4|36426.7|36306.7|36406.2|36286.2|11
1651526800000|2022-05-02 21:26:40|36408.3|36288.3|36412.6|36292.6|36413.8|36293.8|36408.3|36288.3|7
1651526810000|2022-05-02 21:26:50|36412.7|36292.7|36412.5|36292.5|36435.8|36315.8|36374.7|36254.7|7
1651526850000|2022-05-02 21:27:30|36429.3|36309.3|36372|36252|36430.3|36310.3|36372|36252|12
1651526860000|2022-05-02 21:27:40|36375.5|36255.5|36427.6|36307.6|36431.9|36311.9|36375.5|36255.5|7
1651526870000|2022-05-02 21:27:50|36421.2|36301.2|36417.4|36297.4|36421.3|36301.3|36415|36295|9
1651526880000|2022-05-02 21:28:00|36418.1|36298.1|36429.4|36309.4|36439.8|36319.8|36406.4|36286.4|12
1651526890000|2022-05-02 21:28:10|36423.1|36303.1|36426.8|36306.8|36426.8|36306.8|36423.1|36303.1|4
1651526900000|2022-05-02 21:28:20|36429.4|36309.4|36401.3|36281.3|36429.4|36309.4|36401.3|36281.3|13
1651526910000|2022-05-02 21:28:30|36400.8|36280.8|36407.7|36287.7|36407.7|36287.7|36398.3|36278.3|11
1651526920000|2022-05-02 21:28:40|36408.5|36288.5|36406.5|36286.5|36413.5|36293.5|36406.5|36286.5|6
1651526930000|2022-05-02 21:28:50|36411.3|36291.3|36413.6|36293.6|36413.6|36293.6|36411.3|36291.3|4
1651526940000|2022-05-02 21:29:00|36408.4|36288.4|36411.6|36291.6|36411.6|36291.6|36408.4|36288.4|5
1651526950000|2022-05-02 21:29:10|36411.3|36291.3|36418.1|36298.1|36436|36316|36411.3|36291.3|6
1651526960000|2022-05-02 21:29:20|36418.2|36298.2|36410.4|36290.4|36419.8|36299.8|36410.4|36290.4|8
1651526970000|2022-05-02 21:29:30|36404.6|36284.6|36416|36296|36445|36325|36404.6|36284.6|10
1651526980000|2022-05-02 21:29:40|36415.4|36295.4|36363.7|36243.7|36417.6|36297.6|36356|36236|13
1651526990000|2022-05-02 21:29:50|36362.6|36242.6|36357.1|36237.1|36368.3|36248.3|36355|36235|13
1651527000000|2022-05-02 21:30:00|36352.4|36232.4|36387.4|36267.4|36387.7|36267.7|36352.4|36232.4|20
1651527010000|2022-05-02 21:30:10|36387|36267|36394.6|36274.6|36402.3|36282.3|36384.9|36264.9|19
1651527020000|2022-05-02 21:30:20|36394.5|36274.5|36396.1|36276.1|36400.4|36280.4|36394.3|36274.3|20
1651527030000|2022-05-02 21:30:30|36396.2|36276.2|36406.1|36286.1|36408.5|36288.5|36395.8|36275.8|17
1651527040000|2022-05-02 21:30:40|36406.9|36286.9|36396.6|36276.6|36406.9|36286.9|36396.6|36276.6|18
1651527050000|2022-05-02 21:30:50|36396.9|36276.9|36404.4|36284.4|36412.6|36292.6|36396.5|36276.5|21
1651527060000|2022-05-02 21:31:00|36402|36282|36396.1|36276.1|36404.9|36284.9|36396.1|36276.1|21
1651527070000|2022-05-02 21:31:10|36396.6|36276.6|36396|36276|36397.6|36277.6|36394.3|36274.3|12
1651527080000|2022-05-02 21:31:20|36395.8|36275.8|36405.7|36285.7|36409.8|36289.8|36395.3|36275.3|17
1651527090000|2022-05-02 21:31:30|36404.2|36284.2|36403.4|36283.4|36404.2|36284.2|36401.8|36281.8|5
1651527100000|2022-05-02 21:31:40|36402|36282|36398.7|36278.7|36404.3|36284.3|36396.8|36276.8|7
1651527110000|2022-05-02 21:31:50|36398.4|36278.4|36412.4|36292.4|36412.4|36292.4|36398.1|36278.1|7
1651527120000|2022-05-02 21:32:00|36407|36287|36397.7|36277.7|36409.9|36289.9|36397.2|36277.2|14
1651527130000|2022-05-02 21:32:10|36397.2|36277.2|36415.6|36295.6|36415.6|36295.6|36397.2|36277.2|8
1651527140000|2022-05-02 21:32:20|36411|36291|36406.6|36286.6|36411.8|36291.8|36406.6|36286.6|8
1651527150000|2022-05-02 21:32:30|36396.3|36276.3|36407.4|36287.4|36413.7|36293.7|36396.3|36276.3|7
1651527160000|2022-05-02 21:32:40|36407.5|36287.5|36404|36284|36407.5|36287.5|36400.4|36280.4|8
1651527170000|2022-05-02 21:32:50|36406|36286|36408.5|36288.5|36412.4|36292.4|36404.8|36284.8|6
1651527180000|2022-05-02 21:33:00|36411.3|36291.3|36411.3|36291.3|36411.3|36291.3|36411.3|36291.3|1
1651527210000|2022-05-02 21:33:30|36404.8|36284.8|36404.7|36284.7|36407.7|36287.7|36397.6|36277.6|12
1651527220000|2022-05-02 21:33:40|36404.4|36284.4|36397.4|36277.4|36404.4|36284.4|36396.6|36276.6|10
1651527230000|2022-05-02 21:33:50|36396.8|36276.8|36404.3|36284.3|36412.8|36292.8|36392.5|36272.5|9
1651527240000|2022-05-02 21:34:00|36406.6|36286.6|36406.1|36286.1|36407.1|36287.1|36405.5|36285.5|4
1651527250000|2022-05-02 21:34:10|36405.5|36285.5|36405.5|36285.5|36405.5|36285.5|36405.5|36285.5|1
1651527260000|2022-05-02 21:34:20|36401.5|36281.5|36412.9|36292.9|36412.9|36292.9|36401.5|36281.5|10
1651527270000|2022-05-02 21:34:30|36405.8|36285.8|36396.2|36276.2|36405.9|36285.9|36395.5|36275.5|13
1651527280000|2022-05-02 21:34:40|36396.3|36276.3|36396|36276|36396.4|36276.4|36392|36272|4
1651527290000|2022-05-02 21:34:50|36375.4|36255.4|36397.8|36277.8|36397.8|36277.8|36370.1|36250.1|5
1651527300000|2022-05-02 21:35:00|36391.4|36271.4|36373.2|36253.2|36401.1|36281.1|36365.8|36245.8|23
1651527310000|2022-05-02 21:35:10|36373.1|36253.1|36383.4|36263.4|36383.6|36263.6|36373.1|36253.1|16
1651527320000|2022-05-02 21:35:20|36383.3|36263.3|36404.4|36284.4|36404.4|36284.4|36367.6|36247.6|17
1651527330000|2022-05-02 21:35:30|36404.3|36284.3|36405.9|36285.9|36406.9|36286.9|36404.3|36284.3|15
1651527340000|2022-05-02 21:35:40|36406|36286|36396.4|36276.4|36406|36286|36396.4|36276.4|12
1651527350000|2022-05-02 21:35:50|36377.8|36257.8|36399.6|36279.6|36401.1|36281.1|36374.8|36254.8|17
1651527370000|2022-05-02 21:36:10|36414.2|36294.2|36414.2|36294.2|36414.2|36294.2|36414.2|36294.2|1
1651527380000|2022-05-02 21:36:20|36413.2|36293.2|36412.2|36292.2|36413.2|36293.2|36412.2|36292.2|3
1651527390000|2022-05-02 21:36:30|36391.2|36271.2|36399.3|36279.3|36399.3|36279.3|36351.7|36231.7|16
1651527400000|2022-05-02 21:36:40|36399.5|36279.5|36409.4|36289.4|36415.1|36295.1|36394.3|36274.3|9
1651527410000|2022-05-02 21:36:50|36407.5|36287.5|36394.1|36274.1|36407.6|36287.6|36385.4|36265.4|8
1651527420000|2022-05-02 21:37:00|36393.9|36273.9|36400|36280|36404.8|36284.8|36393.8|36273.8|4
1651527430000|2022-05-02 21:37:10|36408.7|36288.7|36410.9|36290.9|36410.9|36290.9|36408.4|36288.4|5
1651527440000|2022-05-02 21:37:20|36403.8|36283.8|36401.4|36281.4|36437.8|36317.8|36399.3|36279.3|8
1651527450000|2022-05-02 21:37:30|36401.6|36281.6|36400.1|36280.1|36401.6|36281.6|36399.9|36279.9|4
1651527460000|2022-05-02 21:37:40|36400|36280|36400.8|36280.8|36400.8|36280.8|36400|36280|5
1651527470000|2022-05-02 21:37:50|36400.6|36280.6|36422.2|36302.2|36428.7|36308.7|36400.6|36280.6|5
1651527480000|2022-05-02 21:38:00|36416|36296|36401.1|36281.1|36416|36296|36401.1|36281.1|6
1651527490000|2022-05-02 21:38:10|36401.2|36281.2|36407.1|36287.1|36425.7|36305.7|36401.2|36281.2|5
1651527500000|2022-05-02 21:38:20|36408.8|36288.8|36400.8|36280.8|36408.9|36288.9|36400.4|36280.4|7
1651527510000|2022-05-02 21:38:30|36400.9|36280.9|36400.6|36280.6|36400.9|36280.9|36400.1|36280.1|9
1651527520000|2022-05-02 21:38:40|36400.5|36280.5|36419.3|36299.3|36423.1|36303.1|36400.5|36280.5|9
1651527530000|2022-05-02 21:38:50|36419.2|36299.2|36415.8|36295.8|36419.2|36299.2|36413|36293|9
1651527540000|2022-05-02 21:39:00|36415.7|36295.7|36401.3|36281.3|36415.9|36295.9|36401.3|36281.3|6
1651527550000|2022-05-02 21:39:10|36401.1|36281.1|36351.9|36231.9|36425.7|36305.7|36351.9|36231.9|11
1651527560000|2022-05-02 21:39:20|36372.4|36252.4|36393|36273|36393|36273|36372.3|36252.3|11
1651527570000|2022-05-02 21:39:30|36390.3|36270.3|36400.8|36280.8|36400.8|36280.8|36385.9|36265.9|12
1651527580000|2022-05-02 21:39:40|36400.6|36280.6|36419.2|36299.2|36425.4|36305.4|36400.2|36280.2|11
1651527590000|2022-05-02 21:39:50|36419.4|36299.4|36415.9|36295.9|36419.6|36299.6|36415.4|36295.4|13
1651527600000|2022-05-02 21:40:00|36401.2|36281.2|36416|36296|36432.6|36312.6|36400.7|36280.7|10
1651527610000|2022-05-02 21:40:10|36415.9|36295.9|36401.3|36281.3|36415.9|36295.9|36400.8|36280.8|4
1651527620000|2022-05-02 21:40:20|36401.2|36281.2|36425.7|36305.7|36425.7|36305.7|36400.4|36280.4|7
1651527630000|2022-05-02 21:40:30|36416|36296|36415.9|36295.9|36419.6|36299.6|36415.8|36295.8|6
1651527640000|2022-05-02 21:40:40|36401|36281|36422.1|36302.1|36428.6|36308.6|36401|36281|8
1651527650000|2022-05-02 21:40:50|36419.5|36299.5|36401.3|36281.3|36419.6|36299.6|36401.2|36281.2|7
1651527660000|2022-05-02 21:41:00|36357.7|36237.7|36415.9|36295.9|36432.6|36312.6|36357.7|36237.7|8
1651527670000|2022-05-02 21:41:10|36391.9|36271.9|36400.9|36280.9|36400.9|36280.9|36391|36271|9
1651527680000|2022-05-02 21:41:20|36403.2|36283.2|36402.2|36282.2|36408.9|36288.9|36394.8|36274.8|7
1651527690000|2022-05-02 21:41:30|36413.1|36293.1|36413.2|36293.2|36413.3|36293.3|36413.1|36293.1|7
1651527700000|2022-05-02 21:41:40|36413.1|36293.1|36401.3|36281.3|36416|36296|36401.3|36281.3|8
1651527710000|2022-05-02 21:41:50|36401.1|36281.1|36389.6|36269.6|36428.6|36308.6|36343.2|36223.2|14
1651527720000|2022-05-02 21:42:00|36389.5|36269.5|36405.6|36285.6|36405.6|36285.6|36384|36264|14
1651527730000|2022-05-02 21:42:10|36405.5|36285.5|36414.6|36294.6|36416.8|36296.8|36402.8|36282.8|10
1651527740000|2022-05-02 21:42:20|36413|36293|36403.4|36283.4|36413|36293|36403.4|36283.4|2
1651527750000|2022-05-02 21:42:30|36403.6|36283.6|36423.1|36303.1|36429.2|36309.2|36403.6|36283.6|4
1651527760000|2022-05-02 21:42:40|36420.5|36300.5|36403.5|36283.5|36420.6|36300.6|36403.5|36283.5|6
1651527770000|2022-05-02 21:42:50|36403.3|36283.3|36420.8|36300.8|36433|36313|36403.3|36283.3|5
1651527780000|2022-05-02 21:43:00|36417.4|36297.4|36389.7|36269.7|36417.4|36297.4|36380.5|36260.5|15
1651527790000|2022-05-02 21:43:10|36389.8|36269.8|36418.3|36298.3|36427.8|36307.8|36389.7|36269.7|9
1651527800000|2022-05-02 21:43:20|36418.2|36298.2|36388.1|36268.1|36418.4|36298.4|36381|36261|10
1651527810000|2022-05-02 21:43:30|36390|36270|36390.3|36270.3|36390.3|36270.3|36390|36270|7
1651527820000|2022-05-02 21:43:40|36390.2|36270.2|36419.6|36299.6|36421.5|36301.5|36390.2|36270.2|7
1651527830000|2022-05-02 21:43:50|36417.3|36297.3|36418.3|36298.3|36421.6|36301.6|36417.3|36297.3|7
1651527840000|2022-05-02 21:44:00|36405.4|36285.4|36411.4|36291.4|36420.9|36300.9|36402.4|36282.4|8
1651527850000|2022-05-02 21:44:10|36411.2|36291.2|36380.6|36260.6|36420.7|36300.7|36380.6|36260.6|8
1651527860000|2022-05-02 21:44:20|36380.5|36260.5|36375.1|36255.1|36380.6|36260.6|36365.3|36245.3|8
1651527870000|2022-05-02 21:44:30|36380.8|36260.8|36385.6|36265.6|36431|36311|36380.7|36260.7|8
1651527880000|2022-05-02 21:44:40|36384.4|36264.4|36365.6|36245.6|36403.5|36283.5|36365.6|36245.6|6
1651527890000|2022-05-02 21:44:50|36374.9|36254.9|36393.8|36273.8|36393.8|36273.8|36374.8|36254.8|5
1651527900000|2022-05-02 21:45:00|36413.2|36293.2|36401.8|36281.8|36415.5|36295.5|36401.8|36281.8|7
1651527910000|2022-05-02 21:45:10|36401.7|36281.7|36380|36260|36401.8|36281.8|36380|36260|3
1651527920000|2022-05-02 21:45:20|36397.3|36277.3|36402.9|36282.9|36407|36287|36397.3|36277.3|4
1651527930000|2022-05-02 21:45:30|36403|36283|36412|36292|36412|36292|36396.6|36276.6|9
1651527940000|2022-05-02 21:45:40|36407.2|36287.2|36402.9|36282.9|36414.3|36294.3|36402.9|36282.9|5
1651527950000|2022-05-02 21:45:50|36402.7|36282.7|36400.3|36280.3|36402.9|36282.9|36400.3|36280.3|3
1651527960000|2022-05-02 21:46:00|36401.2|36281.2|36403.1|36283.1|36403.1|36283.1|36400.7|36280.7|10
1651527970000|2022-05-02 21:46:10|36403|36283|36402.1|36282.1|36403.4|36283.4|36401.7|36281.7|9
1651527980000|2022-05-02 21:46:20|36401.5|36281.5|36401.3|36281.3|36401.5|36281.5|36400.6|36280.6|10
1651527990000|2022-05-02 21:46:30|36401.1|36281.1|36404.6|36284.6|36404.6|36284.6|36401.1|36281.1|9
1651528000000|2022-05-02 21:46:40|36404.5|36284.5|36396.3|36276.3|36404.6|36284.6|36396.3|36276.3|4
1651528010000|2022-05-02 21:46:50|36400.2|36280.2|36400.2|36280.2|36400.2|36280.2|36400|36280|7
1651528020000|2022-05-02 21:47:00|36400.4|36280.4|36401.1|36281.1|36401.1|36281.1|36396|36276|7
1651528030000|2022-05-02 21:47:10|36404.9|36284.9|36403|36283|36404.9|36284.9|36402.4|36282.4|9
1651528040000|2022-05-02 21:47:20|36402.9|36282.9|36403.6|36283.6|36403.6|36283.6|36400.4|36280.4|5
1651528050000|2022-05-02 21:47:30|36401.6|36281.6|36402.3|36282.3|36402.3|36282.3|36397.1|36277.1|7
1651528060000|2022-05-02 21:47:40|36401.3|36281.3|36405.5|36285.5|36405.5|36285.5|36395.3|36275.3|3
1651528070000|2022-05-02 21:47:50|36404.9|36284.9|36398.1|36278.1|36404.9|36284.9|36397.9|36277.9|5
1651528080000|2022-05-02 21:48:00|36397.9|36277.9|36400.4|36280.4|36400.4|36280.4|36397.2|36277.2|9
1651528090000|2022-05-02 21:48:10|36400.3|36280.3|36421.8|36301.8|36421.8|36301.8|36400.3|36280.3|3
1651528100000|2022-05-02 21:48:20|36417.7|36297.7|36405.1|36285.1|36417.8|36297.8|36404.3|36284.3|12
1651528110000|2022-05-02 21:48:30|36406|36286|36407.4|36287.4|36420.4|36300.4|36401.4|36281.4|18
1651528120000|2022-05-02 21:48:40|36408.4|36288.4|36408.8|36288.8|36415.9|36295.9|36402.1|36282.1|10
1651528130000|2022-05-02 21:48:50|36411.9|36291.9|36423.7|36303.7|36431.1|36311.1|36402.5|36282.5|18
1651528140000|2022-05-02 21:49:00|36423.2|36303.2|36394.1|36274.1|36425|36305|36393.3|36273.3|11
1651528150000|2022-05-02 21:49:10|36396.2|36276.2|36396.9|36276.9|36397|36277|36396.2|36276.2|8
1651528160000|2022-05-02 21:49:20|36397|36277|36395.5|36275.5|36399.1|36279.1|36394.8|36274.8|9
1651528170000|2022-05-02 21:49:30|36393.1|36273.1|36402.4|36282.4|36404.6|36284.6|36393.1|36273.1|8
1651528180000|2022-05-02 21:49:40|36402.5|36282.5|36427.9|36307.9|36428|36308|36393.3|36273.3|10
1651528190000|2022-05-02 21:49:50|36424.3|36304.3|36424.1|36304.1|36428.9|36308.9|36424.1|36304.1|7
1651528200000|2022-05-02 21:50:00|36424|36304|36404.6|36284.6|36424.1|36304.1|36386.4|36266.4|8
1651528210000|2022-05-02 21:50:10|36404.7|36284.7|36373.8|36253.8|36404.7|36284.7|36365.2|36245.2|9
1651528220000|2022-05-02 21:50:20|36404.8|36284.8|36430.6|36310.6|36439.2|36319.2|36404.7|36284.7|8
1651528230000|2022-05-02 21:50:30|36422.1|36302.1|36409.8|36289.8|36427|36307|36409.8|36289.8|8
1651528240000|2022-05-02 21:50:40|36413.1|36293.1|36416.5|36296.5|36418.8|36298.8|36413|36293|4
1651528250000|2022-05-02 21:50:50|36415.2|36295.2|36402.2|36282.2|36415.2|36295.2|36402.2|36282.2|5
1651528260000|2022-05-02 21:51:00|36413|36293|36369.7|36249.7|36413|36293|36369.7|36249.7|8
1651528270000|2022-05-02 21:51:10|36415.5|36295.5|36386.3|36266.3|36415.5|36295.5|36383.7|36263.7|10
1651528280000|2022-05-02 21:51:20|36388.2|36268.2|36419.9|36299.9|36419.9|36299.9|36388.2|36268.2|5
1651528290000|2022-05-02 21:51:30|36421.7|36301.7|36417.2|36297.2|36421.7|36301.7|36417.2|36297.2|2
1651528300000|2022-05-02 21:51:40|36417.3|36297.3|36402.5|36282.5|36419.5|36299.5|36402.5|36282.5|9
1651528310000|2022-05-02 21:51:50|36402.4|36282.4|36402.8|36282.8|36402.9|36282.9|36402.4|36282.4|5
1651528320000|2022-05-02 21:52:00|36423.5|36303.5|36403.4|36283.4|36423.5|36303.5|36403.1|36283.1|3
1651528330000|2022-05-02 21:52:10|36401.9|36281.9|36389.9|36269.9|36402.6|36282.6|36352.4|36232.4|11
1651528340000|2022-05-02 21:52:20|36385.5|36265.5|36403.1|36283.1|36403.1|36283.1|36383.1|36263.1|6
1651528350000|2022-05-02 21:52:30|36403.2|36283.2|36369.8|36249.8|36403.2|36283.2|36369.8|36249.8|6
1651528360000|2022-05-02 21:52:40|36376|36256|36391|36271|36391|36271|36376|36256|6
1651528370000|2022-05-02 21:52:50|36393.9|36273.9|36395.3|36275.3|36397.9|36277.9|36393|36273|7
1651528380000|2022-05-02 21:53:00|36393.7|36273.7|36385.1|36265.1|36393.7|36273.7|36385.1|36265.1|3
1651528390000|2022-05-02 21:53:10|36383|36263|36387.2|36267.2|36387.2|36267.2|36383|36263|3
1651528400000|2022-05-02 21:53:20|36403.7|36283.7|36403.7|36283.7|36403.7|36283.7|36403.7|36283.7|1
1651528410000|2022-05-02 21:53:30|36403.6|36283.6|36414|36294|36414|36294|36370.6|36250.6|5
1651528420000|2022-05-02 21:53:40|36407.4|36287.4|36383.4|36263.4|36407.4|36287.4|36383.4|36263.4|8
1651528430000|2022-05-02 21:53:50|36385.8|36265.8|36376|36256|36385.8|36265.8|36376|36256|2
1651528440000|2022-05-02 21:54:00|36369.1|36249.1|36376|36256|36376|36256|36369.1|36249.1|2
1651528450000|2022-05-02 21:54:10|36423.9|36303.9|36403.7|36283.7|36423.9|36303.9|36403.7|36283.7|3
1651528470000|2022-05-02 21:54:30|36439.7|36319.7|36439.7|36319.7|36439.7|36319.7|36439.7|36319.7|1
1651528480000|2022-05-02 21:54:40|36405.3|36285.3|36415.8|36295.8|36424.3|36304.3|36405.3|36285.3|9
1651528490000|2022-05-02 21:54:50|36415.9|36295.9|36416.1|36296.1|36435|36315|36403.1|36283.1|8
1651528500000|2022-05-02 21:55:00|36416.2|36296.2|36411.6|36291.6|36416.2|36296.2|36405.2|36285.2|10
1651528510000|2022-05-02 21:55:10|36413.2|36293.2|36399|36279|36413.2|36293.2|36398.8|36278.8|8
1651528520000|2022-05-02 21:55:20|36398.9|36278.9|36372.8|36252.8|36398.9|36278.9|36366.6|36246.6|11
1651528530000|2022-05-02 21:55:30|36403|36283|36376|36256|36403|36283|36376|36256|4
1651528540000|2022-05-02 21:55:40|36369|36249|36403.5|36283.5|36403.5|36283.5|36369|36249|14
1651528550000|2022-05-02 21:55:50|36405.5|36285.5|36395.7|36275.7|36405.6|36285.6|36393.3|36273.3|12
1651528560000|2022-05-02 21:56:00|36396.6|36276.6|36399.8|36279.8|36399.8|36279.8|36396.6|36276.6|11
1651528570000|2022-05-02 21:56:10|36399.9|36279.9|36399.1|36279.1|36399.9|36279.9|36398.9|36278.9|9
1651528580000|2022-05-02 21:56:20|36403.6|36283.6|36419.7|36299.7|36419.7|36299.7|36403.6|36283.6|4
1651528590000|2022-05-02 21:56:30|36416.3|36296.3|36416.3|36296.3|36419.7|36299.7|36416.3|36296.3|8
1651528600000|2022-05-02 21:56:40|36421.9|36301.9|36416.3|36296.3|36421.9|36301.9|36416.3|36296.3|4
1651528610000|2022-05-02 21:56:50|36416.4|36296.4|36417.7|36297.7|36417.7|36297.7|36398.1|36278.1|7
1651528620000|2022-05-02 21:57:00|36419.8|36299.8|36416.7|36296.7|36419.9|36299.9|36416.6|36296.6|7
1651528630000|2022-05-02 21:57:10|36416.6|36296.6|36416.7|36296.7|36416.7|36296.7|36416.6|36296.6|4
1651528640000|2022-05-02 21:57:20|36422.2|36302.2|36416.8|36296.8|36422.2|36302.2|36416.7|36296.7|6
1651528650000|2022-05-02 21:57:30|36404|36284|36404|36284|36404|36284|36403.9|36283.9|3
1651528660000|2022-05-02 21:57:40|36403.9|36283.9|36411.7|36291.7|36411.7|36291.7|36393.6|36273.6|3
1651528670000|2022-05-02 21:57:50|36411.8|36291.8|36403.9|36283.9|36411.8|36291.8|36403.9|36283.9|4
1651528680000|2022-05-02 21:58:00|36460.8|36340.8|36434.3|36314.3|36460.8|36340.8|36434.3|36314.3|5
1651528690000|2022-05-02 21:58:10|36430.5|36310.5|36419.5|36299.5|36430.5|36310.5|36419.5|36299.5|4
1651528700000|2022-05-02 21:58:20|36419.6|36299.6|36426.2|36306.2|36426.2|36306.2|36419.6|36299.6|3
1651528710000|2022-05-02 21:58:30|36420|36300|36403.5|36283.5|36420|36300|36403.5|36283.5|3
1651528720000|2022-05-02 21:58:40|36403.3|36283.3|36381.8|36261.8|36403.3|36283.3|36351.8|36231.8|11
1651528730000|2022-05-02 21:58:50|36381.7|36261.7|36381.9|36261.9|36381.9|36261.9|36381.7|36261.7|5
1651528740000|2022-05-02 21:59:00|36415.7|36295.7|36429.4|36309.4|36431.6|36311.6|36415.7|36295.7|8
1651528750000|2022-05-02 21:59:10|36418.1|36298.1|36418.2|36298.2|36418.3|36298.3|36418.1|36298.1|6
1651528760000|2022-05-02 21:59:20|36424.8|36304.8|36424.5|36304.5|36424.9|36304.9|36424.5|36304.5|9
1651528770000|2022-05-02 21:59:30|36419.5|36299.5|36396.4|36276.4|36419.5|36299.5|36396.4|36276.4|3
1651528780000|2022-05-02 21:59:40|36406.2|36286.2|36446.5|36326.5|36446.5|36326.5|36406.1|36286.1|9
1651528790000|2022-05-02 21:59:50|36417.2|36297.2|36413.6|36293.6|36417.9|36297.9|36413.2|36293.2|9
1651528800000|2022-05-02 22:00:00|36380.8|36260.8|36400|36280|36400.6|36280.6|36373.7|36253.7|31
1651528810000|2022-05-02 22:00:10|36400.8|36280.8|36426.6|36306.6|36430.4|36310.4|36400.5|36280.5|26
1651528820000|2022-05-02 22:00:20|36421.7|36301.7|36416.4|36296.4|36421.7|36301.7|36389.7|36269.7|29
1651528830000|2022-05-02 22:00:30|36406.4|36286.4|36412.8|36292.8|36412.8|36292.8|36394.6|36274.6|21
1651528840000|2022-05-02 22:00:40|36412.5|36292.5|36419.3|36299.3|36428.9|36308.9|36412.2|36292.2|16
1651528850000|2022-05-02 22:00:50|36421.4|36301.4|36413.2|36293.2|36423.4|36303.4|36411.5|36291.5|14
1651528860000|2022-05-02 22:01:00|36412.9|36292.9|36414.6|36294.6|36421.6|36301.6|36406.7|36286.7|22
1651528870000|2022-05-02 22:01:10|36416|36296|36404.5|36284.5|36416|36296|36404.3|36284.3|14
1651528880000|2022-05-02 22:01:20|36404.3|36284.3|36404.4|36284.4|36404.9|36284.9|36403.8|36283.8|10
1651528890000|2022-05-02 22:01:30|36404.7|36284.7|36416.9|36296.9|36419.5|36299.5|36404|36284|15
1651528900000|2022-05-02 22:01:40|36415.1|36295.1|36414.2|36294.2|36415.1|36295.1|36411.4|36291.4|9
1651528910000|2022-05-02 22:01:50|36413.8|36293.8|36416.8|36296.8|36425.9|36305.9|36413.7|36293.7|12
1651528920000|2022-05-02 22:02:00|36415.3|36295.3|36416|36296|36418.7|36298.7|36415|36295|10
1651528930000|2022-05-02 22:02:10|36418.5|36298.5|36403.1|36283.1|36418.5|36298.5|36402.2|36282.2|10
1651528940000|2022-05-02 22:02:20|36403.3|36283.3|36412.9|36292.9|36437|36317|36403.2|36283.2|5
1651528950000|2022-05-02 22:02:30|36415.3|36295.3|36403.5|36283.5|36415.3|36295.3|36401.7|36281.7|14
1651528960000|2022-05-02 22:02:40|36403.1|36283.1|36419.6|36299.6|36429.8|36309.8|36403.1|36283.1|7
1651528970000|2022-05-02 22:02:50|36423.5|36303.5|36423.4|36303.4|36426.2|36306.2|36419.6|36299.6|6
1651528980000|2022-05-02 22:03:00|36426.2|36306.2|36404.3|36284.3|36426.2|36306.2|36404.3|36284.3|8
1651528990000|2022-05-02 22:03:10|36403.5|36283.5|36423.5|36303.5|36442.5|36322.5|36403.5|36283.5|5
1651529000000|2022-05-02 22:03:20|36426.2|36306.2|36423.5|36303.5|36429.8|36309.8|36419.7|36299.7|10
1651529010000|2022-05-02 22:03:30|36404.4|36284.4|36423.2|36303.2|36433|36313|36404.4|36284.4|8
1651529020000|2022-05-02 22:03:40|36418.5|36298.5|36404.5|36284.5|36420.4|36300.4|36403.8|36283.8|8
1651529030000|2022-05-02 22:03:50|36403.6|36283.6|36414.8|36294.8|36420.3|36300.3|36403.6|36283.6|5
1651529040000|2022-05-02 22:04:00|36415.9|36295.9|36403.5|36283.5|36418.3|36298.3|36403.3|36283.3|8
1651529050000|2022-05-02 22:04:10|36404.2|36284.2|36403|36283|36404.2|36284.2|36402.7|36282.7|12
1651529060000|2022-05-02 22:04:20|36403.2|36283.2|36421.2|36301.2|36426.8|36306.8|36403|36283|10
1651529070000|2022-05-02 22:04:30|36418|36298|36414.6|36294.6|36418|36298|36413|36293|9
1651529080000|2022-05-02 22:04:40|36417.6|36297.6|36403.6|36283.6|36417.6|36297.6|36403.5|36283.5|3
1651529090000|2022-05-02 22:04:50|36403.4|36283.4|36429.7|36309.7|36429.7|36309.7|36403.3|36283.3|4
1651529100000|2022-05-02 22:05:00|36414.2|36294.2|36414.6|36294.6|36431.8|36311.8|36407.7|36287.7|12
1651529110000|2022-05-02 22:05:10|36414.5|36294.5|36421.9|36301.9|36426|36306|36412.5|36292.5|12
1651529120000|2022-05-02 22:05:20|36419.6|36299.6|36416.7|36296.7|36419.6|36299.6|36415.3|36295.3|10
1651529130000|2022-05-02 22:05:30|36409.5|36289.5|36417.7|36297.7|36428.5|36308.5|36407.7|36287.7|12
1651529140000|2022-05-02 22:05:40|36419.3|36299.3|36417.3|36297.3|36419.3|36299.3|36416.7|36296.7|5
1651529150000|2022-05-02 22:05:50|36417.6|36297.6|36422.9|36302.9|36427.6|36307.6|36417.6|36297.6|6
1651529160000|2022-05-02 22:06:00|36420.9|36300.9|36414.8|36294.8|36420.9|36300.9|36413.4|36293.4|9
1651529170000|2022-05-02 22:06:10|36416.3|36296.3|36424.9|36304.9|36433.7|36313.7|36405.9|36285.9|7
1651529180000|2022-05-02 22:06:20|36421.3|36301.3|36405.2|36285.2|36438|36318|36403.6|36283.6|13
1651529190000|2022-05-02 22:06:30|36404.9|36284.9|36405.1|36285.1|36405.1|36285.1|36404.7|36284.7|13
1651529200000|2022-05-02 22:06:40|36404.7|36284.7|36416.6|36296.6|36426.2|36306.2|36404.7|36284.7|8
1651529210000|2022-05-02 22:06:50|36414.4|36294.4|36420.7|36300.7|36432.4|36312.4|36414.4|36294.4|8
1651529220000|2022-05-02 22:07:00|36431.3|36311.3|36415|36295|36431.3|36311.3|36411.4|36291.4|16
1651529230000|2022-05-02 22:07:10|36416.9|36296.9|36417.5|36297.5|36419|36299|36415|36295|13
1651529240000|2022-05-02 22:07:20|36419|36299|36417.5|36297.5|36419|36299|36417.4|36297.4|5
1651529250000|2022-05-02 22:07:30|36405.4|36285.4|36413.5|36293.5|36426.8|36306.8|36405.4|36285.4|9
1651529260000|2022-05-02 22:07:40|36414.1|36294.1|36409.4|36289.4|36416.1|36296.1|36409.4|36289.4|12
1651529270000|2022-05-02 22:07:50|36409.7|36289.7|36408.7|36288.7|36410.1|36290.1|36408.6|36288.6|14
1651529280000|2022-05-02 22:08:00|36409.1|36289.1|36410.5|36290.5|36433.5|36313.5|36408.7|36288.7|13
1651529290000|2022-05-02 22:08:10|36410.1|36290.1|36404.5|36284.5|36412.5|36292.5|36404|36284|10
1651529300000|2022-05-02 22:08:20|36404.7|36284.7|36406|36286|36406|36286|36404.7|36284.7|7
1651529310000|2022-05-02 22:08:30|36405.7|36285.7|36419.3|36299.3|36424.3|36304.3|36405.7|36285.7|5
1651529320000|2022-05-02 22:08:40|36417.6|36297.6|36418.9|36298.9|36418.9|36298.9|36417.6|36297.6|2
1651529330000|2022-05-02 22:08:50|36407.6|36287.6|36430.9|36310.9|36430.9|36310.9|36407.6|36287.6|2
1651529340000|2022-05-02 22:09:00|36437|36317|36405.4|36285.4|36437|36317|36405|36285|13
1651529350000|2022-05-02 22:09:10|36405.2|36285.2|36423.3|36303.3|36423.3|36303.3|36405.2|36285.2|3
1651529360000|2022-05-02 22:09:20|36422.2|36302.2|36418.9|36298.9|36422.6|36302.6|36418.9|36298.9|5
1651529370000|2022-05-02 22:09:30|36421.6|36301.6|36417.1|36297.1|36430.1|36310.1|36410.7|36290.7|13
1651529380000|2022-05-02 22:09:40|36419.8|36299.8|36406.6|36286.6|36422.7|36302.7|36405.9|36285.9|8
1651529390000|2022-05-02 22:09:50|36406.3|36286.3|36421.7|36301.7|36437.6|36317.6|36405.6|36285.6|8
1651529400000|2022-05-02 22:10:00|36418.5|36298.5|36419.1|36299.1|36421.4|36301.4|36415.8|36295.8|9
1651529410000|2022-05-02 22:10:10|36419.2|36299.2|36425.1|36305.1|36430.9|36310.9|36419.2|36299.2|4
1651529420000|2022-05-02 22:10:20|36421.9|36301.9|36410.7|36290.7|36425.3|36305.3|36410.7|36290.7|5
1651529430000|2022-05-02 22:10:30|36413.6|36293.6|36406.1|36286.1|36415.3|36295.3|36405.7|36285.7|6
1651529440000|2022-05-02 22:10:40|36406.2|36286.2|36405.6|36285.6|36422.9|36302.9|36405.4|36285.4|7
1651529450000|2022-05-02 22:10:50|36406.6|36286.6|36409.8|36289.8|36412.2|36292.2|36406.6|36286.6|12
1651529460000|2022-05-02 22:11:00|36408.9|36288.9|36412.3|36292.3|36430.9|36310.9|36408.9|36288.9|15
1651529470000|2022-05-02 22:11:10|36412.2|36292.2|36413.3|36293.3|36424.8|36304.8|36404.5|36284.5|14
1651529480000|2022-05-02 22:11:20|36413.4|36293.4|36408.4|36288.4|36413.4|36293.4|36406.2|36286.2|15
1651529490000|2022-05-02 22:11:30|36405.1|36285.1|36405.7|36285.7|36410.4|36290.4|36390.2|36270.2|20
1651529500000|2022-05-02 22:11:40|36408.2|36288.2|36390.5|36270.5|36417.1|36297.1|36381.9|36261.9|24
1651529510000|2022-05-02 22:11:50|36390.3|36270.3|36411|36291|36423.4|36303.4|36385.2|36265.2|24
1651529520000|2022-05-02 22:12:00|36409.9|36289.9|36403.4|36283.4|36412.2|36292.2|36403|36283|15
1651529530000|2022-05-02 22:12:10|36404.4|36284.4|36392.6|36272.6|36417.9|36297.9|36387.5|36267.5|24
1651529540000|2022-05-02 22:12:20|36393.1|36273.1|36392.3|36272.3|36409.5|36289.5|36384.4|36264.4|28
1651529550000|2022-05-02 22:12:30|36388.5|36268.5|36385.8|36265.8|36401.1|36281.1|36381.2|36261.2|24
1651529560000|2022-05-02 22:12:40|36384.5|36264.5|36394.6|36274.6|36418.9|36298.9|36381.5|36261.5|27
1651529570000|2022-05-02 22:12:50|36395.2|36275.2|36390.9|36270.9|36408.6|36288.6|36390.9|36270.9|25
1651529580000|2022-05-02 22:13:00|36393.9|36273.9|36395.5|36275.5|36415.6|36295.6|36387|36267|21
1651529590000|2022-05-02 22:13:10|36394.9|36274.9|36386.9|36266.9|36395.4|36275.4|36385.6|36265.6|19
1651529600000|2022-05-02 22:13:20|36388.4|36268.4|36388.9|36268.9|36431.6|36311.6|36386.5|36266.5|29
1651529610000|2022-05-02 22:13:30|36416.1|36296.1|36388.4|36268.4|36416.1|36296.1|36377.7|36257.7|20
1651529620000|2022-05-02 22:13:40|36390.3|36270.3|36388.5|36268.5|36404.7|36284.7|36383.1|36263.1|20
1651529630000|2022-05-02 22:13:50|36388.6|36268.6|36396.1|36276.1|36410.7|36290.7|36384.4|36264.4|26
1651529640000|2022-05-02 22:14:00|36394.8|36274.8|36407.1|36287.1|36408.3|36288.3|36392.5|36272.5|25
1651529650000|2022-05-02 22:14:10|36395.2|36275.2|36384.3|36264.3|36404.6|36284.6|36382.8|36262.8|27
1651529660000|2022-05-02 22:14:20|36384.4|36264.4|36386.9|36266.9|36402.5|36282.5|36380.4|36260.4|20
1651529670000|2022-05-02 22:14:30|36384.3|36264.3|36390.4|36270.4|36413|36293|36377.2|36257.2|26
1651529680000|2022-05-02 22:14:40|36388.8|36268.8|36398.2|36278.2|36398.5|36278.5|36384|36264|24
1651529690000|2022-05-02 22:14:50|36397.4|36277.4|36390.8|36270.8|36408.7|36288.7|36384.2|36264.2|27
1651529700000|2022-05-02 22:15:00|36391.8|36271.8|36386|36266|36409.6|36289.6|36386|36266|23
1651529710000|2022-05-02 22:15:10|36385|36265|36386.6|36266.6|36416.2|36296.2|36383.6|36263.6|30
1651529720000|2022-05-02 22:15:20|36403.9|36283.9|36388.1|36268.1|36411.6|36291.6|36379.9|36259.9|26
1651529730000|2022-05-02 22:15:30|36387.6|36267.6|36388.4|36268.4|36401.8|36281.8|36383.6|36263.6|23
1651529740000|2022-05-02 22:15:40|36385.8|36265.8|36408.7|36288.7|36408.7|36288.7|36383.7|36263.7|25
1651529750000|2022-05-02 22:15:50|36408.2|36288.2|36407.3|36287.3|36408.7|36288.7|36390|36270|15
1651529760000|2022-05-02 22:16:00|36408.3|36288.3|36413.1|36293.1|36419.3|36299.3|36389.9|36269.9|25
1651529770000|2022-05-02 22:16:10|36410.2|36290.2|36403.8|36283.8|36411.7|36291.7|36384.5|36264.5|24
1651529780000|2022-05-02 22:16:20|36404.6|36284.6|36399.9|36279.9|36415.6|36295.6|36388.7|36268.7|27
1651529790000|2022-05-02 22:16:30|36403.7|36283.7|36391.8|36271.8|36410.2|36290.2|36379.8|36259.8|29
1651529800000|2022-05-02 22:16:40|36392.2|36272.2|36405.4|36285.4|36412.7|36292.7|36392.2|36272.2|27
1651529810000|2022-05-02 22:16:50|36405.5|36285.5|36406|36286|36407.8|36287.8|36390.1|36270.1|26
1651529820000|2022-05-02 22:17:00|36405.2|36285.2|36382|36262|36407.6|36287.6|36382|36262|23
1651529830000|2022-05-02 22:17:10|36382.5|36262.5|36408.2|36288.2|36409.5|36289.5|36380.1|36260.1|25
1651529840000|2022-05-02 22:17:20|36384.1|36264.1|36380.7|36260.7|36407.9|36287.9|36378.5|36258.5|22
1651529850000|2022-05-02 22:17:30|36385.3|36265.3|36391.7|36271.7|36406.2|36286.2|36382.9|36262.9|23
1651529860000|2022-05-02 22:17:40|36413|36293|36389.1|36269.1|36413.5|36293.5|36389.1|36269.1|26
1651529870000|2022-05-02 22:17:50|36407.9|36287.9|36387|36267|36408.4|36288.4|36380.4|36260.4|20
1651529880000|2022-05-02 22:18:00|36386.7|36266.7|36387|36267|36422|36302|36384.8|36264.8|27
1651529890000|2022-05-02 22:18:10|36385.4|36265.4|36387.6|36267.6|36392.9|36272.9|36382.8|36262.8|21
1651529900000|2022-05-02 22:18:20|36388.3|36268.3|36392.2|36272.2|36393.4|36273.4|36388.3|36268.3|13
1651529910000|2022-05-02 22:18:30|36392.3|36272.3|36399.8|36279.8|36402.3|36282.3|36387|36267|17
1651529920000|2022-05-02 22:18:40|36399.9|36279.9|36389.6|36269.6|36399.9|36279.9|36388.7|36268.7|23
1651529930000|2022-05-02 22:18:50|36392.5|36272.5|36392.2|36272.2|36393.1|36273.1|36387.7|36267.7|14
1651529940000|2022-05-02 22:19:00|36391.5|36271.5|36397.9|36277.9|36406.1|36286.1|36391|36271|17
1651529950000|2022-05-02 22:19:10|36398.2|36278.2|36385|36265|36400.8|36280.8|36383.6|36263.6|21
1651529960000|2022-05-02 22:19:20|36389.9|36269.9|36388.7|36268.7|36411.3|36291.3|36388.7|36268.7|12
1651529970000|2022-05-02 22:19:30|36409.3|36289.3|36397|36277|36409.3|36289.3|36388.1|36268.1|18
1651529980000|2022-05-02 22:19:40|36413.1|36293.1|36382|36262|36413.6|36293.6|36381.1|36261.1|25
1651529990000|2022-05-02 22:19:50|36384.7|36264.7|36386.8|36266.8|36387.7|36267.7|36383.4|36263.4|23
1651530000000|2022-05-02 22:20:00|36387.5|36267.5|36387.2|36267.2|36402.5|36282.5|36385|36265|24
1651530010000|2022-05-02 22:20:10|36385|36265|36382.1|36262.1|36415.1|36295.1|36368.7|36248.7|22
1651530020000|2022-05-02 22:20:20|36394.9|36274.9|36397.2|36277.2|36414.1|36294.1|36370.9|36250.9|13
1651530030000|2022-05-02 22:20:30|36395.4|36275.4|36387.7|36267.7|36413.9|36293.9|36372.1|36252.1|38
1651530040000|2022-05-02 22:20:40|36383.4|36263.4|36401.1|36281.1|36415.7|36295.7|36378.4|36258.4|33
1651530050000|2022-05-02 22:20:50|36397|36277|36392.9|36272.9|36413.5|36293.5|36388.2|36268.2|35
1651530060000|2022-05-02 22:21:00|36412.1|36292.1|36366.1|36246.1|36412.1|36292.1|36365|36245|38
1651530070000|2022-05-02 22:21:10|36363.2|36243.2|36386.4|36266.4|36413.4|36293.4|36363.2|36243.2|38
1651530080000|2022-05-02 22:21:20|36388.2|36268.2|36379.6|36259.6|36400.9|36280.9|36378.5|36258.5|39
1651530090000|2022-05-02 22:21:30|36385.5|36265.5|36394.9|36274.9|36401|36281|36375.3|36255.3|39
1651530100000|2022-05-02 22:21:40|36399.2|36279.2|36377.1|36257.1|36400.4|36280.4|36377.1|36257.1|40
1651530110000|2022-05-02 22:21:50|36386.2|36266.2|36391.9|36271.9|36409.6|36289.6|36370.2|36250.2|38
1651530120000|2022-05-02 22:22:00|36392.3|36272.3|36392.1|36272.1|36406.3|36286.3|36372.5|36252.5|38
1651530130000|2022-05-02 22:22:10|36378.6|36258.6|36385.5|36265.5|36405.3|36285.3|36373|36253|40
1651530140000|2022-05-02 22:22:20|36384.3|36264.3|36383.4|36263.4|36401.6|36281.6|36377.6|36257.6|40
1651530150000|2022-05-02 22:22:30|36393.9|36273.9|36389.9|36269.9|36401|36281|36384.1|36264.1|40
1651530160000|2022-05-02 22:22:40|36390.7|36270.7|36386.5|36266.5|36398.6|36278.6|36375.3|36255.3|35
1651530170000|2022-05-02 22:22:50|36387.2|36267.2|36375.4|36255.4|36406.8|36286.8|36374.4|36254.4|40
1651530180000|2022-05-02 22:23:00|36390|36270|36393.8|36273.8|36410.2|36290.2|36373.8|36253.8|40
1651530190000|2022-05-02 22:23:10|36379.5|36259.5|36396.1|36276.1|36416.9|36296.9|36373.8|36253.8|40
1651530200000|2022-05-02 22:23:20|36392.3|36272.3|36389.9|36269.9|36401.1|36281.1|36372.1|36252.1|38
1651530210000|2022-05-02 22:23:30|36386.9|36266.9|36395.2|36275.2|36398.8|36278.8|36385.9|36265.9|39
1651530220000|2022-05-02 22:23:40|36398.2|36278.2|36393.5|36273.5|36398.6|36278.6|36375.4|36255.4|37
1651530230000|2022-05-02 22:23:50|36393.2|36273.2|36374|36254|36415.8|36295.8|36372.8|36252.8|40
1651530240000|2022-05-02 22:24:00|36378.8|36258.8|36381.3|36261.3|36405.6|36285.6|36375.8|36255.8|40
1651530250000|2022-05-02 22:24:10|36389.1|36269.1|36387.3|36267.3|36397.8|36277.8|36377|36257|40
1651530260000|2022-05-02 22:24:20|36391.4|36271.4|36387.8|36267.8|36398.5|36278.5|36374.4|36254.4|37
1651530270000|2022-05-02 22:24:30|36387.9|36267.9|36387.9|36267.9|36402|36282|36371.7|36251.7|37
1651530280000|2022-05-02 22:24:40|36401.2|36281.2|36384.2|36264.2|36417.6|36297.6|36362.6|36242.6|39
1651530290000|2022-05-02 22:24:50|36387.1|36267.1|36404.7|36284.7|36415.5|36295.5|36366.1|36246.1|40
1651530300000|2022-05-02 22:25:00|36406.5|36286.5|36396|36276|36407.9|36287.9|36376.8|36256.8|40
1651530310000|2022-05-02 22:25:10|36397.2|36277.2|36388.6|36268.6|36405.6|36285.6|36374|36254|38
1651530320000|2022-05-02 22:25:20|36390.1|36270.1|36398.1|36278.1|36399|36279|36374.6|36254.6|39
1651530330000|2022-05-02 22:25:30|36388|36268|36378.2|36258.2|36411.3|36291.3|36375.1|36255.1|38
1651530340000|2022-05-02 22:25:40|36381.1|36261.1|36385.6|36265.6|36415.1|36295.1|36365.9|36245.9|40
1651530350000|2022-05-02 22:25:50|36375.7|36255.7|36387.6|36267.6|36408.3|36288.3|36375.7|36255.7|39
1651530360000|2022-05-02 22:26:00|36387.8|36267.8|36387.9|36267.9|36395.6|36275.6|36373|36253|40
1651530370000|2022-05-02 22:26:10|36388.4|36268.4|36378.3|36258.3|36404.5|36284.5|36375.1|36255.1|38
1651530380000|2022-05-02 22:26:20|36378.8|36258.8|36398.7|36278.7|36402.4|36282.4|36378|36258|39
1651530390000|2022-05-02 22:26:30|36387.1|36267.1|36390.3|36270.3|36407.3|36287.3|36374|36254|40
1651530400000|2022-05-02 22:26:40|36390.2|36270.2|36392.6|36272.6|36416.4|36296.4|36382.9|36262.9|40
1651530410000|2022-05-02 22:26:50|36398|36278|36400.3|36280.3|36414.4|36294.4|36367.7|36247.7|34
1651530420000|2022-05-02 22:27:00|36386.1|36266.1|36401.4|36281.4|36408.6|36288.6|36385.4|36265.4|24
1651530430000|2022-05-02 22:27:10|36398.1|36278.1|36394.2|36274.2|36406.7|36286.7|36393.8|36273.8|16
1651530440000|2022-05-02 22:27:20|36394|36274|36393|36273|36403.6|36283.6|36373|36253|38
1651530450000|2022-05-02 22:27:30|36389.2|36269.2|36380|36260|36392.9|36272.9|36377.6|36257.6|24
1651530460000|2022-05-02 22:27:40|36379.7|36259.7|36380.1|36260.1|36403|36283|36374.8|36254.8|31
1651530470000|2022-05-02 22:27:50|36377.1|36257.1|36408.3|36288.3|36408.3|36288.3|36354.8|36234.8|36
1651530480000|2022-05-02 22:28:00|36408.9|36288.9|36386.7|36266.7|36408.9|36288.9|36384.6|36264.6|18
1651530490000|2022-05-02 22:28:10|36382.9|36262.9|36384.7|36264.7|36393.8|36273.8|36382.5|36262.5|14
1651530500000|2022-05-02 22:28:20|36393.2|36273.2|36388.5|36268.5|36396.6|36276.6|36386.7|36266.7|10
1651530510000|2022-05-02 22:28:30|36388|36268|36408.4|36288.4|36408.4|36288.4|36378.1|36258.1|15
1651530520000|2022-05-02 22:28:40|36404.2|36284.2|36395.5|36275.5|36410.3|36290.3|36391.2|36271.2|13
1651530530000|2022-05-02 22:28:50|36394.4|36274.4|36394|36274|36398|36278|36394|36274|7
1651530540000|2022-05-02 22:29:00|36409.3|36289.3|36395|36275|36409.3|36289.3|36395|36275|10
1651530550000|2022-05-02 22:29:10|36396.2|36276.2|36414.1|36294.1|36414.1|36294.1|36391.3|36271.3|9
1651530560000|2022-05-02 22:29:20|36411.6|36291.6|36389.6|36269.6|36411.6|36291.6|36388.5|36268.5|16
1651530570000|2022-05-02 22:29:30|36388.9|36268.9|36408.3|36288.3|36408.3|36288.3|36387|36267|15
1651530580000|2022-05-02 22:29:40|36405.1|36285.1|36397.2|36277.2|36405.1|36285.1|36392.8|36272.8|19
1651530590000|2022-05-02 22:29:50|36398.4|36278.4|36398.1|36278.1|36400.1|36280.1|36391.6|36271.6|15
1651530600000|2022-05-02 22:30:00|36398.8|36278.8|36390.9|36270.9|36398.8|36278.8|36390.9|36270.9|20
1651530610000|2022-05-02 22:30:10|36392|36272|36417.9|36297.9|36417.9|36297.9|36380.6|36260.6|12
1651530620000|2022-05-02 22:30:20|36405.4|36285.4|36382.6|36262.6|36405.4|36285.4|36382.6|36262.6|15
1651530630000|2022-05-02 22:30:30|36383.2|36263.2|36402|36282|36402|36282|36382.9|36262.9|10
1651530640000|2022-05-02 22:30:40|36405.7|36285.7|36398.3|36278.3|36405.7|36285.7|36398.1|36278.1|9
1651530650000|2022-05-02 22:30:50|36398.2|36278.2|36397.5|36277.5|36398.2|36278.2|36391|36271|15
1651530660000|2022-05-02 22:31:00|36398.9|36278.9|36393.6|36273.6|36399|36279|36391.8|36271.8|21
1651530670000|2022-05-02 22:31:10|36392.2|36272.2|36391.7|36271.7|36394.4|36274.4|36391.5|36271.5|20
1651530680000|2022-05-02 22:31:20|36391.4|36271.4|36391|36271|36392|36272|36390.5|36270.5|14
1651530690000|2022-05-02 22:31:30|36403.8|36283.8|36400.1|36280.1|36404.2|36284.2|36394.3|36274.3|10
1651530700000|2022-05-02 22:31:40|36400|36280|36405.8|36285.8|36405.8|36285.8|36399.1|36279.1|6
1651530710000|2022-05-02 22:31:50|36404.8|36284.8|36397.3|36277.3|36404.8|36284.8|36395.9|36275.9|12
1651530720000|2022-05-02 22:32:00|36386.8|36266.8|36392.3|36272.3|36393.3|36273.3|36385.6|36265.6|15
1651530730000|2022-05-02 22:32:10|36391.6|36271.6|36409.7|36289.7|36409.7|36289.7|36389.3|36269.3|16
1651530740000|2022-05-02 22:32:20|36399|36279|36385.9|36265.9|36415.3|36295.3|36385.9|36265.9|4
1651530750000|2022-05-02 22:32:30|36395.7|36275.7|36402.4|36282.4|36402.4|36282.4|36389.7|36269.7|16
1651530760000|2022-05-02 22:32:40|36399.3|36279.3|36393.4|36273.4|36399.3|36279.3|36393.3|36273.3|13
1651530770000|2022-05-02 22:32:50|36394.5|36274.5|36390.7|36270.7|36394.5|36274.5|36387.2|36267.2|10
1651530780000|2022-05-02 22:33:00|36386.9|36266.9|36397.5|36277.5|36397.5|36277.5|36386.4|36266.4|15
1651530790000|2022-05-02 22:33:10|36398|36278|36393.8|36273.8|36398|36278|36389.5|36269.5|17
1651530800000|2022-05-02 22:33:20|36393.2|36273.2|36390.3|36270.3|36393.2|36273.2|36387.4|36267.4|16
1651530810000|2022-05-02 22:33:30|36400.8|36280.8|36390|36270|36407.5|36287.5|36389.2|36269.2|20
1651530820000|2022-05-02 22:33:40|36392.8|36272.8|36407|36287|36407|36287|36390.7|36270.7|11
1651530830000|2022-05-02 22:33:50|36409.1|36289.1|36380.9|36260.9|36409.1|36289.1|36380.3|36260.3|16
1651530840000|2022-05-02 22:34:00|36381.3|36261.3|36381.5|36261.5|36382.9|36262.9|36381.2|36261.2|17
1651530850000|2022-05-02 22:34:10|36382.4|36262.4|36400.5|36280.5|36400.5|36280.5|36381.1|36261.1|14
1651530860000|2022-05-02 22:34:20|36400.7|36280.7|36389.1|36269.1|36400.7|36280.7|36388.7|36268.7|22
1651530870000|2022-05-02 22:34:30|36388.5|36268.5|36383.1|36263.1|36389.6|36269.6|36381.7|36261.7|20
1651530880000|2022-05-02 22:34:40|36383.2|36263.2|36403.4|36283.4|36403.4|36283.4|36382.8|36262.8|6
1651530890000|2022-05-02 22:34:50|36402|36282|36383.8|36263.8|36402|36282|36381.4|36261.4|23
1651530900000|2022-05-02 22:35:00|36384.2|36264.2|36405.2|36285.2|36405.2|36285.2|36384.2|36264.2|16
1651530910000|2022-05-02 22:35:10|36399.1|36279.1|36392.2|36272.2|36399.1|36279.1|36389.1|36269.1|10
1651530920000|2022-05-02 22:35:20|36390.8|36270.8|36405.5|36285.5|36405.5|36285.5|36387.4|36267.4|12
1651530930000|2022-05-02 22:35:30|36405.3|36285.3|36394.6|36274.6|36405.9|36285.9|36393.2|36273.2|10
1651530940000|2022-05-02 22:35:40|36395.4|36275.4|36406.5|36286.5|36406.5|36286.5|36390.3|36270.3|9
1651530950000|2022-05-02 22:35:50|36401.7|36281.7|36389.7|36269.7|36401.7|36281.7|36389.7|36269.7|13
1651530960000|2022-05-02 22:36:00|36388.5|36268.5|36406.9|36286.9|36406.9|36286.9|36388.5|36268.5|11
1651530970000|2022-05-02 22:36:10|36403.3|36283.3|36396.2|36276.2|36403.3|36283.3|36395.2|36275.2|11
1651530980000|2022-05-02 22:36:20|36396.1|36276.1|36402.3|36282.3|36402.3|36282.3|36389.9|36269.9|9
1651530990000|2022-05-02 22:36:30|36403.2|36283.2|36395.8|36275.8|36403.2|36283.2|36395|36275|6
1651531000000|2022-05-02 22:36:40|36406|36286|36393.9|36273.9|36406|36286|36393.2|36273.2|7
1651531010000|2022-05-02 22:36:50|36389.5|36269.5|36408.9|36288.9|36408.9|36288.9|36385.6|36265.6|4
1651531020000|2022-05-02 22:37:00|36409.2|36289.2|36390.8|36270.8|36409.2|36289.2|36389.2|36269.2|9
1651531030000|2022-05-02 22:37:10|36393.2|36273.2|36406.8|36286.8|36406.8|36286.8|36388.4|36268.4|10
1651531040000|2022-05-02 22:37:20|36399.3|36279.3|36394.5|36274.5|36401|36281|36392.9|36272.9|13
1651531050000|2022-05-02 22:37:30|36395|36275|36390.5|36270.5|36397.5|36277.5|36389|36269|11
1651531060000|2022-05-02 22:37:40|36390.2|36270.2|36410.6|36290.6|36410.6|36290.6|36389.5|36269.5|11
1651531070000|2022-05-02 22:37:50|36406.9|36286.9|36396.7|36276.7|36406.9|36286.9|36393.9|36273.9|12
1651531080000|2022-05-02 22:38:00|36389.5|36269.5|36405.6|36285.6|36405.6|36285.6|36387.4|36267.4|13
1651531090000|2022-05-02 22:38:10|36404.8|36284.8|36394.6|36274.6|36404.8|36284.8|36394.3|36274.3|12
1651531100000|2022-05-02 22:38:20|36394.9|36274.9|36396.1|36276.1|36396.4|36276.4|36394.9|36274.9|8
1651531110000|2022-05-02 22:38:30|36395.4|36275.4|36403.1|36283.1|36403.1|36283.1|36389.9|36269.9|14
1651531120000|2022-05-02 22:38:40|36404.4|36284.4|36398.4|36278.4|36404.4|36284.4|36398.4|36278.4|7
1651531130000|2022-05-02 22:38:50|36397.2|36277.2|36407.8|36287.8|36407.8|36287.8|36386.4|36266.4|17
1651531140000|2022-05-02 22:39:00|36407.1|36287.1|36397.5|36277.5|36407.1|36287.1|36393.8|36273.8|13
1651531150000|2022-05-02 22:39:10|36393.8|36273.8|36407.3|36287.3|36407.3|36287.3|36393.2|36273.2|10
1651531160000|2022-05-02 22:39:20|36401.7|36281.7|36400.1|36280.1|36401.7|36281.7|36399.9|36279.9|6
1651531170000|2022-05-02 22:39:30|36399.9|36279.9|36410.3|36290.3|36410.3|36290.3|36397.3|36277.3|8
1651531180000|2022-05-02 22:39:40|36409.1|36289.1|36403.1|36283.1|36409.1|36289.1|36396.9|36276.9|6
1651531190000|2022-05-02 22:39:50|36397.2|36277.2|36399.1|36279.1|36400.5|36280.5|36396.3|36276.3|5
1651531200000|2022-05-02 22:40:00|36392.8|36272.8|36405.2|36285.2|36405.2|36285.2|36386.8|36266.8|19
1651531210000|2022-05-02 22:40:10|36401.1|36281.1|36395.5|36275.5|36401.1|36281.1|36395.5|36275.5|10
1651531220000|2022-05-02 22:40:20|36389.5|36269.5|36388.9|36268.9|36389.8|36269.8|36388.7|36268.7|20
1651531230000|2022-05-02 22:40:30|36411.3|36291.3|36389|36269|36411.3|36291.3|36388.4|36268.4|10
1651531240000|2022-05-02 22:40:40|36389.9|36269.9|36387.9|36267.9|36389.9|36269.9|36386.4|36266.4|12
1651531250000|2022-05-02 22:40:50|36388.1|36268.1|36407.6|36287.6|36407.6|36287.6|36380.5|36260.5|8
1651531260000|2022-05-02 22:41:00|36403.6|36283.6|36398.1|36278.1|36404.2|36284.2|36396.8|36276.8|8
1651531270000|2022-05-02 22:41:10|36398.3|36278.3|36410.1|36290.1|36410.1|36290.1|36397.9|36277.9|5
1651531280000|2022-05-02 22:41:20|36404.7|36284.7|36403.4|36283.4|36408.1|36288.1|36403.4|36283.4|4
1651531290000|2022-05-02 22:41:30|36403.2|36283.2|36394.3|36274.3|36404.2|36284.2|36386.3|36266.3|11
1651531300000|2022-05-02 22:41:40|36394.4|36274.4|36412.1|36292.1|36412.1|36292.1|36392.5|36272.5|13
1651531310000|2022-05-02 22:41:50|36410.7|36290.7|36401.5|36281.5|36410.7|36290.7|36400.1|36280.1|12
1651531320000|2022-05-02 22:42:00|36403.1|36283.1|36397.9|36277.9|36403.1|36283.1|36397.9|36277.9|12
1651531330000|2022-05-02 22:42:10|36393.5|36273.5|36409.7|36289.7|36409.7|36289.7|36392.7|36272.7|11
1651531340000|2022-05-02 22:42:20|36407.8|36287.8|36400.3|36280.3|36407.8|36287.8|36398.4|36278.4|16
1651531350000|2022-05-02 22:42:30|36394|36274|36392.3|36272.3|36394|36274|36391.4|36271.4|8
1651531360000|2022-05-02 22:42:40|36392.8|36272.8|36405.2|36285.2|36405.2|36285.2|36392.3|36272.3|11
1651531370000|2022-05-02 22:42:50|36402.7|36282.7|36400.6|36280.6|36404.6|36284.6|36391.3|36271.3|10
1651531380000|2022-05-02 22:43:00|36400.5|36280.5|36395.7|36275.7|36402.3|36282.3|36386.2|36266.2|11
1651531390000|2022-05-02 22:43:10|36394.8|36274.8|36419.2|36299.2|36419.2|36299.2|36394.6|36274.6|6
1651531400000|2022-05-02 22:43:20|36408.5|36288.5|36397.4|36277.4|36408.5|36288.5|36393.4|36273.4|15
1651531410000|2022-05-02 22:43:30|36397.7|36277.7|36405.9|36285.9|36405.9|36285.9|36384.5|36264.5|19
1651531420000|2022-05-02 22:43:40|36404.2|36284.2|36399|36279|36404.2|36284.2|36399|36279|7
1651531430000|2022-05-02 22:43:50|36400.3|36280.3|36401|36281|36402.2|36282.2|36399.3|36279.3|15
1651531440000|2022-05-02 22:44:00|36399.5|36279.5|36414.7|36294.7|36414.7|36294.7|36392.3|36272.3|7
1651531450000|2022-05-02 22:44:10|36408.5|36288.5|36402.1|36282.1|36408.5|36288.5|36396.6|36276.6|13
1651531460000|2022-05-02 22:44:20|36399.5|36279.5|36397.8|36277.8|36399.5|36279.5|36395.9|36275.9|9
1651531470000|2022-05-02 22:44:30|36396.4|36276.4|36407|36287|36407|36287|36395.7|36275.7|9
1651531480000|2022-05-02 22:44:40|36405.6|36285.6|36401.1|36281.1|36409|36289|36401.1|36281.1|7
1651531490000|2022-05-02 22:44:50|36401.9|36281.9|36396.6|36276.6|36403.2|36283.2|36396.1|36276.1|11
1651531500000|2022-05-02 22:45:00|36412.7|36292.7|36396|36276|36412.7|36292.7|36393|36273|21
1651531510000|2022-05-02 22:45:10|36396.3|36276.3|36414|36294|36414|36294|36392.9|36272.9|10
1651531520000|2022-05-02 22:45:20|36402.8|36282.8|36394.3|36274.3|36403.5|36283.5|36391.8|36271.8|11
1651531530000|2022-05-02 22:45:30|36394.8|36274.8|36410.5|36290.5|36410.5|36290.5|36394.3|36274.3|11
1651531540000|2022-05-02 22:45:40|36409.2|36289.2|36404.3|36284.3|36409.2|36289.2|36403.4|36283.4|7
1651531550000|2022-05-02 22:45:50|36408.7|36288.7|36405.4|36285.4|36408.7|36288.7|36405.4|36285.4|4
1651531560000|2022-05-02 22:46:00|36405|36285|36416.2|36296.2|36416.2|36296.2|36398.8|36278.8|6
1651531570000|2022-05-02 22:46:10|36410.7|36290.7|36401.7|36281.7|36413.6|36293.6|36401.7|36281.7|6
1651531580000|2022-05-02 22:46:20|36399.9|36279.9|36412.1|36292.1|36412.1|36292.1|36399.9|36279.9|5
1651531590000|2022-05-02 22:46:30|36413|36293|36405.1|36285.1|36413.1|36293.1|36405.1|36285.1|6
1651531600000|2022-05-02 22:46:40|36401.8|36281.8|36396|36276|36407.1|36287.1|36396|36276|6
1651531610000|2022-05-02 22:46:50|36395.3|36275.3|36396.3|36276.3|36396.3|36276.3|36392|36272|12
1651531620000|2022-05-02 22:47:00|36400.1|36280.1|36393.1|36273.1|36400.1|36280.1|36392.6|36272.6|14
1651531630000|2022-05-02 22:47:10|36388|36268|36411.4|36291.4|36411.4|36291.4|36388|36268|9
1651531640000|2022-05-02 22:47:20|36408.8|36288.8|36400.3|36280.3|36408.8|36288.8|36398.4|36278.4|15
1651531650000|2022-05-02 22:47:30|36400.2|36280.2|36407.1|36287.1|36407.1|36287.1|36399|36279|8
1651531660000|2022-05-02 22:47:40|36408.4|36288.4|36395.1|36275.1|36408.4|36288.4|36394.8|36274.8|9
1651531670000|2022-05-02 22:47:50|36394.4|36274.4|36416.9|36296.9|36416.9|36296.9|36392.9|36272.9|10
1651531680000|2022-05-02 22:48:00|36412.5|36292.5|36394.7|36274.7|36412.9|36292.9|36390.7|36270.7|12
1651531690000|2022-05-02 22:48:10|36392.2|36272.2|36396.6|36276.6|36397.7|36277.7|36392.2|36272.2|3
1651531700000|2022-05-02 22:48:20|36395|36275|36418.4|36298.4|36418.4|36298.4|36395|36275|7
1651531710000|2022-05-02 22:48:30|36412.8|36292.8|36404.9|36284.9|36412.8|36292.8|36403.7|36283.7|5
1651531720000|2022-05-02 22:48:40|36404.7|36284.7|36400.5|36280.5|36404.7|36284.7|36394.9|36274.9|3
1651531730000|2022-05-02 22:48:50|36403.4|36283.4|36429.3|36309.3|36429.3|36309.3|36385.1|36265.1|9
1651531740000|2022-05-02 22:49:00|36412.7|36292.7|36406.7|36286.7|36412.7|36292.7|36398.7|36278.7|9
1651531750000|2022-05-02 22:49:10|36394.7|36274.7|36399.3|36279.3|36399.3|36279.3|36393.1|36273.1|6
1651531760000|2022-05-02 22:49:20|36396.3|36276.3|36402|36282|36402|36282|36394.2|36274.2|8
1651531770000|2022-05-02 22:49:30|36421|36301|36395.3|36275.3|36421|36301|36395.2|36275.2|5
1651531780000|2022-05-02 22:49:40|36392.7|36272.7|36407.1|36287.1|36407.1|36287.1|36392.7|36272.7|10
1651531790000|2022-05-02 22:49:50|36404.1|36284.1|36389.3|36269.3|36404.1|36284.1|36389.3|36269.3|6
1651531800000|2022-05-02 22:50:00|36389.1|36269.1|36411.9|36291.9|36411.9|36291.9|36383|36263|10
1651531810000|2022-05-02 22:50:10|36406.9|36286.9|36399.3|36279.3|36406.9|36286.9|36399.3|36279.3|9
1651531820000|2022-05-02 22:50:20|36401.2|36281.2|36413|36293|36413|36293|36400.1|36280.1|6
1651531830000|2022-05-02 22:50:30|36411.6|36291.6|36409.7|36289.7|36411.6|36291.6|36408.3|36288.3|4
1651531840000|2022-05-02 22:50:40|36408.5|36288.5|36422.8|36302.8|36422.8|36302.8|36395.3|36275.3|9
1651531850000|2022-05-02 22:50:50|36403.1|36283.1|36406.2|36286.2|36411.7|36291.7|36401.8|36281.8|4
1651531860000|2022-05-02 22:51:00|36395.1|36275.1|36396.6|36276.6|36402.1|36282.1|36389|36269|20
1651531870000|2022-05-02 22:51:10|36395.2|36275.2|36407.4|36287.4|36407.4|36287.4|36391.3|36271.3|16
1651531880000|2022-05-02 22:51:20|36406.5|36286.5|36400.8|36280.8|36406.5|36286.5|36397.6|36277.6|5
1651531890000|2022-05-02 22:51:30|36399.8|36279.8|36393.7|36273.7|36399.8|36279.8|36392.9|36272.9|21
1651531900000|2022-05-02 22:51:40|36394.3|36274.3|36399.3|36279.3|36399.3|36279.3|36389.2|36269.2|8
1651531910000|2022-05-02 22:51:50|36398.6|36278.6|36394.9|36274.9|36403.1|36283.1|36388.3|36268.3|16
1651531920000|2022-05-02 22:52:00|36394.7|36274.7|36387|36267|36396|36276|36387|36267|14
1651531930000|2022-05-02 22:52:10|36388.5|36268.5|36388.9|36268.9|36393.7|36273.7|36388.5|36268.5|15
1651531940000|2022-05-02 22:52:20|36390.5|36270.5|36401|36281|36408.1|36288.1|36389.7|36269.7|6
1651531950000|2022-05-02 22:52:30|36400|36280|36394.1|36274.1|36400|36280|36394.1|36274.1|6
1651531960000|2022-05-02 22:52:40|36393.5|36273.5|36391.3|36271.3|36406|36286|36389.4|36269.4|14
1651531970000|2022-05-02 22:52:50|36390.3|36270.3|36390.4|36270.4|36400.8|36280.8|36390.3|36270.3|14
1651531980000|2022-05-02 22:53:00|36390.8|36270.8|36391.7|36271.7|36395|36275|36390.8|36270.8|12
1651531990000|2022-05-02 22:53:10|36395.1|36275.1|36398.9|36278.9|36403.4|36283.4|36393.2|36273.2|17
1651532000000|2022-05-02 22:53:20|36399.4|36279.4|36398.1|36278.1|36399.4|36279.4|36391.7|36271.7|18
1651532010000|2022-05-02 22:53:30|36396.8|36276.8|36400.9|36280.9|36403.8|36283.8|36391.8|36271.8|8
1651532020000|2022-05-02 22:53:40|36399.6|36279.6|36387.2|36267.2|36400.3|36280.3|36387.1|36267.1|10
1651532030000|2022-05-02 22:53:50|36389.1|36269.1|36398.5|36278.5|36406.1|36286.1|36388.6|36268.6|18
1651532040000|2022-05-02 22:54:00|36403.2|36283.2|36398.9|36278.9|36404.3|36284.3|36398.2|36278.2|14
1651532050000|2022-05-02 22:54:10|36399.9|36279.9|36407.6|36287.6|36407.6|36287.6|36399.9|36279.9|7
1651532060000|2022-05-02 22:54:20|36404|36284|36400.5|36280.5|36405.2|36285.2|36400.5|36280.5|6
1651532070000|2022-05-02 22:54:30|36401.1|36281.1|36395.8|36275.8|36401.1|36281.1|36395.2|36275.2|7
1651532080000|2022-05-02 22:54:40|36395.7|36275.7|36400.5|36280.5|36422.2|36302.2|36393.1|36273.1|13
1651532090000|2022-05-02 22:54:50|36402.5|36282.5|36399.7|36279.7|36403.9|36283.9|36393.8|36273.8|16
1651532100000|2022-05-02 22:55:00|36392.9|36272.9|36406.2|36286.2|36408.6|36288.6|36392.9|36272.9|9
1651532110000|2022-05-02 22:55:10|36402.4|36282.4|36399.6|36279.6|36406|36286|36397.4|36277.4|6
1651532120000|2022-05-02 22:55:20|36395.7|36275.7|36388.8|36268.8|36402.4|36282.4|36388.8|36268.8|9
1651532130000|2022-05-02 22:55:30|36405.9|36285.9|36411|36291|36417.1|36297.1|36393.9|36273.9|16
1651532140000|2022-05-02 22:55:40|36414.9|36294.9|36406.2|36286.2|36414.9|36294.9|36393.4|36273.4|13
1651532150000|2022-05-02 22:55:50|36399.8|36279.8|36391.2|36271.2|36399.8|36279.8|36391.2|36271.2|9
1651532160000|2022-05-02 22:56:00|36390.8|36270.8|36395.5|36275.5|36404.2|36284.2|36390.8|36270.8|11
1651532170000|2022-05-02 22:56:10|36396|36276|36395.9|36275.9|36396.8|36276.8|36394.9|36274.9|10
1651532180000|2022-05-02 22:56:20|36389.8|36269.8|36401.5|36281.5|36413.5|36293.5|36389.6|36269.6|11
1651532190000|2022-05-02 22:56:30|36400.2|36280.2|36401.5|36281.5|36401.5|36281.5|36400.2|36280.2|2
1651532200000|2022-05-02 22:56:40|36400.2|36280.2|36412.9|36292.9|36416.5|36296.5|36395.6|36275.6|8
1651532210000|2022-05-02 22:56:50|36398.1|36278.1|36394.5|36274.5|36398.7|36278.7|36393.7|36273.7|8
1651532220000|2022-05-02 22:57:00|36391.9|36271.9|36391.9|36271.9|36392.7|36272.7|36391.6|36271.6|10
1651532230000|2022-05-02 22:57:10|36391.8|36271.8|36398.6|36278.6|36400.2|36280.2|36390.2|36270.2|13
1651532240000|2022-05-02 22:57:20|36397.6|36277.6|36397.1|36277.1|36397.6|36277.6|36396.7|36276.7|9
1651532250000|2022-05-02 22:57:30|36393.1|36273.1|36409.8|36289.8|36412.8|36292.8|36393.1|36273.1|6
1651532260000|2022-05-02 22:57:40|36407.5|36287.5|36393.2|36273.2|36407.5|36287.5|36393.2|36273.2|3
1651532280000|2022-05-02 22:58:00|36391.4|36271.4|36390.1|36270.1|36429.2|36309.2|36390.1|36270.1|11
1651532290000|2022-05-02 22:58:10|36390.6|36270.6|36392.2|36272.2|36392.2|36272.2|36389.8|36269.8|6
1651532300000|2022-05-02 22:58:20|36391.9|36271.9|36405.5|36285.5|36410.3|36290.3|36391.9|36271.9|4
1651532310000|2022-05-02 22:58:30|36402|36282|36393|36273|36406.1|36286.1|36393|36273|4
1651532320000|2022-05-02 22:58:40|36393.1|36273.1|36408.7|36288.7|36414.8|36294.8|36393.1|36273.1|4
1651532330000|2022-05-02 22:58:50|36407.8|36287.8|36400|36280|36407.8|36287.8|36397.6|36277.6|4
1651532340000|2022-05-02 22:59:00|36397.3|36277.3|36397|36277|36406.4|36286.4|36395.5|36275.5|10
1651532350000|2022-05-02 22:59:10|36397.7|36277.7|36398.9|36278.9|36398.9|36278.9|36397.3|36277.3|8
1651532360000|2022-05-02 22:59:20|36393.6|36273.6|36399.5|36279.5|36403.8|36283.8|36393.2|36273.2|9
1651532370000|2022-05-02 22:59:30|36393.5|36273.5|36393.8|36273.8|36393.8|36273.8|36393.4|36273.4|4
1651532380000|2022-05-02 22:59:40|36393.6|36273.6|36393.1|36273.1|36393.8|36273.8|36392.6|36272.6|7
1651532390000|2022-05-02 22:59:50|36392.9|36272.9|36406.6|36286.6|36412.7|36292.7|36392.9|36272.9|5
1651532400000|2022-05-02 23:00:00|36397|36277|36394.8|36274.8|36398.9|36278.9|36393.6|36273.6|23
1651532410000|2022-05-02 23:00:10|36394.3|36274.3|36395.5|36275.5|36402|36282|36393.7|36273.7|17
1651532420000|2022-05-02 23:00:20|36398.5|36278.5|36396|36276|36399.8|36279.8|36395.4|36275.4|8
1651532430000|2022-05-02 23:00:30|36392|36272|36392.9|36272.9|36393.9|36273.9|36392|36272|9
1651532440000|2022-05-02 23:00:40|36394.2|36274.2|36397.5|36277.5|36411.3|36291.3|36394.2|36274.2|7
1651532450000|2022-05-02 23:00:50|36398.5|36278.5|36395.3|36275.3|36401.7|36281.7|36394.2|36274.2|11
1651532460000|2022-05-02 23:01:00|36395.5|36275.5|36393|36273|36406.4|36286.4|36393|36273|12
1651532470000|2022-05-02 23:01:10|36399.1|36279.1|36394.2|36274.2|36399.1|36279.1|36394|36274|7
1651532480000|2022-05-02 23:01:20|36394.6|36274.6|36401.5|36281.5|36407.2|36287.2|36394.6|36274.6|17
1651532490000|2022-05-02 23:01:30|36399.3|36279.3|36396.6|36276.6|36399.9|36279.9|36396.6|36276.6|12
1651532500000|2022-05-02 23:01:40|36396.7|36276.7|36405.5|36285.5|36413.6|36293.6|36396.7|36276.7|8
1651532510000|2022-05-02 23:01:50|36407.8|36287.8|36406.1|36286.1|36407.8|36287.8|36405.5|36285.5|4
1651532520000|2022-05-02 23:02:00|36406.2|36286.2|36398.5|36278.5|36406.2|36286.2|36397|36277|10
1651532530000|2022-05-02 23:02:10|36398|36278|36412.7|36292.7|36416.9|36296.9|36398|36278|5
1651532540000|2022-05-02 23:02:20|36411.6|36291.6|36399.9|36279.9|36411.6|36291.6|36399.2|36279.2|11
1651532550000|2022-05-02 23:02:30|36400.2|36280.2|36399.1|36279.1|36409.1|36289.1|36399.1|36279.1|18
1651532560000|2022-05-02 23:02:40|36398.5|36278.5|36398.6|36278.6|36401.8|36281.8|36397.9|36277.9|15
1651532570000|2022-05-02 23:02:50|36398.1|36278.1|36401.7|36281.7|36405.3|36285.3|36398|36278|15
1651532580000|2022-05-02 23:03:00|36402.3|36282.3|36396.4|36276.4|36402.4|36282.4|36396.3|36276.3|12
1651532590000|2022-05-02 23:03:10|36396.3|36276.3|36400.8|36280.8|36407.1|36287.1|36396.3|36276.3|9
1651532600000|2022-05-02 23:03:20|36401.1|36281.1|36399.3|36279.3|36401.1|36281.1|36399.3|36279.3|12
1651532610000|2022-05-02 23:03:30|36400.8|36280.8|36398.9|36278.9|36413.6|36293.6|36398.9|36278.9|11
1651532620000|2022-05-02 23:03:40|36397.7|36277.7|36396.7|36276.7|36398.7|36278.7|36396.7|36276.7|11
1651532630000|2022-05-02 23:03:50|36396.8|36276.8|36402.4|36282.4|36411.3|36291.3|36396.8|36276.8|7
1651532640000|2022-05-02 23:04:00|36405.3|36285.3|36402.2|36282.2|36405.3|36285.3|36401|36281|11
1651532650000|2022-05-02 23:04:10|36402.3|36282.3|36403.7|36283.7|36409.5|36289.5|36401.3|36281.3|8
1651532660000|2022-05-02 23:04:20|36401.9|36281.9|36405|36285|36406.4|36286.4|36401.9|36281.9|6
1651532670000|2022-05-02 23:04:30|36406.1|36286.1|36398.7|36278.7|36409.9|36289.9|36398.7|36278.7|9
1651532680000|2022-05-02 23:04:40|36403.9|36283.9|36392.9|36272.9|36406.2|36286.2|36392.9|36272.9|7
1651532690000|2022-05-02 23:04:50|36394|36274|36400.3|36280.3|36400.9|36280.9|36393.3|36273.3|4
1651532700000|2022-05-02 23:05:00|36408.2|36288.2|36407.3|36287.3|36408.2|36288.2|36403.8|36283.8|6
1651532710000|2022-05-02 23:05:10|36402.8|36282.8|36401|36281|36402.8|36282.8|36400.5|36280.5|5
1651532720000|2022-05-02 23:05:20|36399.5|36279.5|36405.3|36285.3|36411.8|36291.8|36399.5|36279.5|5
1651532730000|2022-05-02 23:05:30|36404.4|36284.4|36400.2|36280.2|36404.4|36284.4|36396.1|36276.1|12
1651532740000|2022-05-02 23:05:40|36399.8|36279.8|36399.6|36279.6|36400.8|36280.8|36399.1|36279.1|8
1651532750000|2022-05-02 23:05:50|36400.5|36280.5|36402.2|36282.2|36408.7|36288.7|36400|36280|13
1651532760000|2022-05-02 23:06:00|36402.7|36282.7|36406.5|36286.5|36407.1|36287.1|36402.7|36282.7|8
1651532770000|2022-05-02 23:06:10|36402.7|36282.7|36402.6|36282.6|36403.8|36283.8|36401.3|36281.3|12
1651532780000|2022-05-02 23:06:20|36402|36282|36407.5|36287.5|36412.6|36292.6|36402|36282|9
1651532790000|2022-05-02 23:06:30|36410|36290|36398.7|36278.7|36410|36290|36398.7|36278.7|5
1651532800000|2022-05-02 23:06:40|36396.4|36276.4|36402.5|36282.5|36408.8|36288.8|36396.1|36276.1|11
1651532810000|2022-05-02 23:06:50|36403.3|36283.3|36403.4|36283.4|36403.4|36283.4|36401.6|36281.6|6
1651532820000|2022-05-02 23:07:00|36402.7|36282.7|36401.7|36281.7|36410.9|36290.9|36401.7|36281.7|11
1651532830000|2022-05-02 23:07:10|36402.8|36282.8|36399.4|36279.4|36402.8|36282.8|36399|36279|12
1651532840000|2022-05-02 23:07:20|36399.2|36279.2|36408.2|36288.2|36410.3|36290.3|36398.9|36278.9|6
1651532850000|2022-05-02 23:07:30|36405|36285|36404.9|36284.9|36405|36285|36403.8|36283.8|7
1651532860000|2022-05-02 23:07:40|36409.7|36289.7|36399.2|36279.2|36409.7|36289.7|36399.1|36279.1|11
1651532870000|2022-05-02 23:07:50|36399.5|36279.5|36404.7|36284.7|36409.4|36289.4|36399.2|36279.2|18
1651532880000|2022-05-02 23:08:00|36404.8|36284.8|36403.1|36283.1|36406.1|36286.1|36400.8|36280.8|7
1651532890000|2022-05-02 23:08:10|36404.1|36284.1|36404.1|36284.1|36406.6|36286.6|36401.5|36281.5|7
1651532900000|2022-05-02 23:08:20|36402|36282|36401.2|36281.2|36402.6|36282.6|36401.2|36281.2|9
1651532910000|2022-05-02 23:08:30|36406.6|36286.6|36410.2|36290.2|36410.2|36290.2|36405.8|36285.8|4
1651532920000|2022-05-02 23:08:40|36413.2|36293.2|36406.7|36286.7|36413.2|36293.2|36406.7|36286.7|3
1651532930000|2022-05-02 23:08:50|36410.5|36290.5|36401.5|36281.5|36410.5|36290.5|36401.5|36281.5|5
1651532940000|2022-05-02 23:09:00|36394.6|36274.6|36402.5|36282.5|36408.6|36288.6|36394.6|36274.6|7
1651532950000|2022-05-02 23:09:10|36403.1|36283.1|36403.1|36283.1|36403.7|36283.7|36402.1|36282.1|5
1651532960000|2022-05-02 23:09:20|36398.6|36278.6|36397.9|36277.9|36406.7|36286.7|36397.9|36277.9|9
1651532970000|2022-05-02 23:09:30|36397.5|36277.5|36399.9|36279.9|36403.3|36283.3|36397.5|36277.5|8
1651532980000|2022-05-02 23:09:40|36400.3|36280.3|36401.1|36281.1|36402.9|36282.9|36400.3|36280.3|18
1651532990000|2022-05-02 23:09:50|36401.6|36281.6|36399.1|36279.1|36401.6|36281.6|36399|36279|6
1651533000000|2022-05-02 23:10:00|36399.4|36279.4|36405.5|36285.5|36405.8|36285.8|36399.4|36279.4|12
1651533010000|2022-05-02 23:10:10|36404.2|36284.2|36403.9|36283.9|36404.8|36284.8|36402.6|36282.6|7
1651533020000|2022-05-02 23:10:20|36403.4|36283.4|36403.4|36283.4|36404.8|36284.8|36403.4|36283.4|14
1651533030000|2022-05-02 23:10:30|36404.3|36284.3|36399.5|36279.5|36405.4|36285.4|36398.1|36278.1|13
1651533040000|2022-05-02 23:10:40|36402.3|36282.3|36402.6|36282.6|36403.7|36283.7|36402.3|36282.3|11
1651533050000|2022-05-02 23:10:50|36401.3|36281.3|36403.6|36283.6|36404.2|36284.2|36401.1|36281.1|10
1651533060000|2022-05-02 23:11:00|36403.9|36283.9|36404|36284|36404|36284|36403.3|36283.3|8
1651533070000|2022-05-02 23:11:10|36403.2|36283.2|36403.4|36283.4|36403.8|36283.8|36403|36283|8
1651533080000|2022-05-02 23:11:20|36406|36286|36405.6|36285.6|36406.1|36286.1|36400.5|36280.5|20
1651533090000|2022-05-02 23:11:30|36405.7|36285.7|36405|36285|36405.7|36285.7|36404|36284|7
1651533100000|2022-05-02 23:11:40|36406.5|36286.5|36402.2|36282.2|36408.8|36288.8|36400.1|36280.1|14
1651533110000|2022-05-02 23:11:50|36403.6|36283.6|36404|36284|36404|36284|36397.3|36277.3|8
1651533120000|2022-05-02 23:12:00|36403|36283|36405.1|36285.1|36406.6|36286.6|36402.4|36282.4|13
1651533130000|2022-05-02 23:12:10|36403.8|36283.8|36405|36285|36405|36285|36403.2|36283.2|8
1651533140000|2022-05-02 23:12:20|36404.7|36284.7|36405.3|36285.3|36405.8|36285.8|36404.7|36284.7|5
1651533150000|2022-05-02 23:12:30|36404|36284|36403.7|36283.7|36404|36284|36403.2|36283.2|6
1651533160000|2022-05-02 23:12:40|36402.6|36282.6|36402.8|36282.8|36406.3|36286.3|36402.6|36282.6|6
1651533170000|2022-05-02 23:12:50|36403.4|36283.4|36400.8|36280.8|36405.4|36285.4|36398.9|36278.9|20
1651533180000|2022-05-02 23:13:00|36400.1|36280.1|36404.6|36284.6|36406.1|36286.1|36400.1|36280.1|14
1651533190000|2022-05-02 23:13:10|36403.5|36283.5|36406.4|36286.4|36406.4|36286.4|36403.3|36283.3|8
1651533200000|2022-05-02 23:13:20|36405.1|36285.1|36405.8|36285.8|36406.6|36286.6|36404.3|36284.3|11
1651533210000|2022-05-02 23:13:30|36405.6|36285.6|36405.1|36285.1|36407.3|36287.3|36405.1|36285.1|4
1651533220000|2022-05-02 23:13:40|36403.4|36283.4|36402.2|36282.2|36404.1|36284.1|36400.5|36280.5|9
1651533230000|2022-05-02 23:13:50|36402.5|36282.5|36404|36284|36404.9|36284.9|36402.5|36282.5|10
1651533240000|2022-05-02 23:14:00|36404.1|36284.1|36404.2|36284.2|36404.2|36284.2|36403.8|36283.8|4
1651533250000|2022-05-02 23:14:10|36404.1|36284.1|36406.4|36286.4|36407.9|36287.9|36404.1|36284.1|4
1651533260000|2022-05-02 23:14:20|36405.8|36285.8|36409.7|36289.7|36409.8|36289.8|36405.8|36285.8|5
1651533270000|2022-05-02 23:14:30|36407.9|36287.9|36402.3|36282.3|36411.3|36291.3|36401.7|36281.7|12
1651533280000|2022-05-02 23:14:40|36402.5|36282.5|36402.5|36282.5|36402.6|36282.6|36402.5|36282.5|3
1651533290000|2022-05-02 23:14:50|36403|36283|36402.8|36282.8|36403|36283|36402.6|36282.6|6
1651533300000|2022-05-02 23:15:00|36403.9|36283.9|36403.3|36283.3|36407.7|36287.7|36402.9|36282.9|14
1651533310000|2022-05-02 23:15:10|36405.2|36285.2|36405|36285|36405.2|36285.2|36403.3|36283.3|9
1651533320000|2022-05-02 23:15:20|36404.8|36284.8|36405.5|36285.5|36406.3|36286.3|36404.8|36284.8|5
1651533330000|2022-05-02 23:15:30|36409.2|36289.2|36403.5|36283.5|36409.2|36289.2|36402.9|36282.9|6
1651533340000|2022-05-02 23:15:40|36405|36285|36403.5|36283.5|36405|36285|36403.1|36283.1|5
1651533350000|2022-05-02 23:15:50|36403.6|36283.6|36403.6|36283.6|36403.7|36283.7|36403.4|36283.4|4
1651533360000|2022-05-02 23:16:00|36411.1|36291.1|36408.3|36288.3|36411.1|36291.1|36408|36288|9
1651533370000|2022-05-02 23:16:10|36408.2|36288.2|36398.3|36278.3|36408.2|36288.2|36397.4|36277.4|9
1651533380000|2022-05-02 23:16:20|36402.1|36282.1|36401.8|36281.8|36402.1|36282.1|36397.4|36277.4|9
1651533390000|2022-05-02 23:16:30|36401.7|36281.7|36406.2|36286.2|36410.7|36290.7|36397.6|36277.6|14
1651533400000|2022-05-02 23:16:40|36407.8|36287.8|36407.3|36287.3|36407.8|36287.8|36405.1|36285.1|9
1651533410000|2022-05-02 23:16:50|36407.2|36287.2|36411.1|36291.1|36412.8|36292.8|36406.9|36286.9|5
1651533420000|2022-05-02 23:17:00|36411.2|36291.2|36409.1|36289.1|36411.7|36291.7|36405.7|36285.7|8
1651533430000|2022-05-02 23:17:10|36408.1|36288.1|36408.7|36288.7|36410.5|36290.5|36408|36288|5
1651533440000|2022-05-02 23:17:20|36406.3|36286.3|36409.1|36289.1|36411.6|36291.6|36406.3|36286.3|7
1651533450000|2022-05-02 23:17:30|36406.8|36286.8|36404.2|36284.2|36406.8|36286.8|36401.7|36281.7|5
1651533460000|2022-05-02 23:17:40|36404|36284|36414.5|36294.5|36420.7|36300.7|36403.6|36283.6|11
1651533470000|2022-05-02 23:17:50|36421.2|36301.2|36411|36291|36421.2|36301.2|36410.6|36290.6|9
1651533480000|2022-05-02 23:18:00|36410.2|36290.2|36405.1|36285.1|36410.2|36290.2|36404.9|36284.9|12
1651533490000|2022-05-02 23:18:10|36405.3|36285.3|36405.6|36285.6|36405.6|36285.6|36405.1|36285.1|4
1651533500000|2022-05-02 23:18:20|36405.5|36285.5|36407.9|36287.9|36415.1|36295.1|36405.5|36285.5|8
1651533510000|2022-05-02 23:18:30|36408|36288|36405.3|36285.3|36408|36288|36404.6|36284.6|6
1651533520000|2022-05-02 23:18:40|36408.6|36288.6|36407.5|36287.5|36408.6|36288.6|36407.5|36287.5|4
1651533530000|2022-05-02 23:18:50|36405.7|36285.7|36409.4|36289.4|36409.4|36289.4|36405.7|36285.7|10
1651533540000|2022-05-02 23:19:00|36408.9|36288.9|36407.9|36287.9|36409.8|36289.8|36407.1|36287.1|14
1651533550000|2022-05-02 23:19:10|36406.9|36286.9|36412.9|36292.9|36420.8|36300.8|36406.9|36286.9|6
1651533560000|2022-05-02 23:19:20|36415|36295|36409.8|36289.8|36415|36295|36409.8|36289.8|11
1651533570000|2022-05-02 23:19:30|36406.6|36286.6|36406.2|36286.2|36406.6|36286.6|36405|36285|14
1651533580000|2022-05-02 23:19:40|36406.3|36286.3|36406.2|36286.2|36412.5|36292.5|36405.4|36285.4|15
1651533590000|2022-05-02 23:19:50|36407.3|36287.3|36407.4|36287.4|36407.9|36287.9|36406.9|36286.9|13
1651533600000|2022-05-02 23:20:00|36407.3|36287.3|36407.2|36287.2|36412.2|36292.2|36406.2|36286.2|19
1651533610000|2022-05-02 23:20:10|36407|36287|36407.4|36287.4|36408.9|36288.9|36406.6|36286.6|8
1651533620000|2022-05-02 23:20:20|36407.6|36287.6|36409.5|36289.5|36413.1|36293.1|36407.1|36287.1|13
1651533630000|2022-05-02 23:20:30|36410.2|36290.2|36405.5|36285.5|36410.2|36290.2|36405.1|36285.1|12
1651533640000|2022-05-02 23:20:40|36404.6|36284.6|36407|36287|36413.6|36293.6|36403.9|36283.9|11
1651533650000|2022-05-02 23:20:50|36409.8|36289.8|36404.3|36284.3|36409.8|36289.8|36403.6|36283.6|13
1651533660000|2022-05-02 23:21:00|36404.6|36284.6|36407.1|36287.1|36409.2|36289.2|36404.2|36284.2|8
1651533670000|2022-05-02 23:21:10|36407|36287|36404.7|36284.7|36407|36287|36404.4|36284.4|4
1651533680000|2022-05-02 23:21:20|36404.6|36284.6|36403|36283|36404.6|36284.6|36403|36283|5
1651533690000|2022-05-02 23:21:30|36403.1|36283.1|36404|36284|36405.7|36285.7|36403.1|36283.1|15
1651533700000|2022-05-02 23:21:40|36404.2|36284.2|36402.6|36282.6|36404.3|36284.3|36401.5|36281.5|6
1651533710000|2022-05-02 23:21:50|36403|36283|36403|36283|36403|36283|36402.8|36282.8|4
1651533720000|2022-05-02 23:22:00|36404.2|36284.2|36404.4|36284.4|36406|36286|36404.2|36284.2|7
1651533730000|2022-05-02 23:22:10|36406.5|36286.5|36405.4|36285.4|36408.6|36288.6|36404.6|36284.6|18
1651533740000|2022-05-02 23:22:20|36408.6|36288.6|36406.9|36286.9|36409.5|36289.5|36406.9|36286.9|9
1651533750000|2022-05-02 23:22:30|36403.9|36283.9|36402.5|36282.5|36404.5|36284.5|36401.4|36281.4|8
1651533760000|2022-05-02 23:22:40|36411.5|36291.5|36408|36288|36411.6|36291.6|36405|36285|9
1651533770000|2022-05-02 23:22:50|36403.9|36283.9|36403.9|36283.9|36404.6|36284.6|36403.9|36283.9|6
1651533780000|2022-05-02 23:23:00|36413.1|36293.1|36407.5|36287.5|36413.1|36293.1|36407.1|36287.1|11
1651533790000|2022-05-02 23:23:10|36406.9|36286.9|36406.9|36286.9|36407.7|36287.7|36406.9|36286.9|3
1651533800000|2022-05-02 23:23:20|36406.2|36286.2|36406|36286|36407.9|36287.9|36406|36286|6
1651533810000|2022-05-02 23:23:30|36404.5|36284.5|36409.2|36289.2|36409.2|36289.2|36403.3|36283.3|8
1651533820000|2022-05-02 23:23:40|36406.2|36286.2|36405.3|36285.3|36406.2|36286.2|36404.5|36284.5|8
1651533830000|2022-05-02 23:23:50|36405.6|36285.6|36406.7|36286.7|36408.3|36288.3|36402.8|36282.8|15
1651533840000|2022-05-02 23:24:00|36407.1|36287.1|36411|36291|36411.3|36291.3|36406.2|36286.2|22
1651533850000|2022-05-02 23:24:10|36409.3|36289.3|36407.7|36287.7|36409.6|36289.6|36405.6|36285.6|19
1651533860000|2022-05-02 23:24:20|36406.8|36286.8|36408.9|36288.9|36408.9|36288.9|36405|36285|20
1651533870000|2022-05-02 23:24:30|36409.1|36289.1|36408|36288|36409.1|36289.1|36406.5|36286.5|7
1651533880000|2022-05-02 23:24:40|36402.9|36282.9|36405.4|36285.4|36410.2|36290.2|36402.4|36282.4|12
1651533890000|2022-05-02 23:24:50|36405.2|36285.2|36405.5|36285.5|36406.1|36286.1|36405|36285|10
1651533900000|2022-05-02 23:25:00|36405.3|36285.3|36405.4|36285.4|36405.8|36285.8|36405.1|36285.1|8
1651533910000|2022-05-02 23:25:10|36405.5|36285.5|36409.5|36289.5|36409.5|36289.5|36405.1|36285.1|6
1651533920000|2022-05-02 23:25:20|36407.9|36287.9|36403.3|36283.3|36407.9|36287.9|36403.1|36283.1|18
1651533930000|2022-05-02 23:25:30|36403.1|36283.1|36403.8|36283.8|36403.8|36283.8|36402.7|36282.7|8
1651533940000|2022-05-02 23:25:40|36404|36284|36405.4|36285.4|36410.5|36290.5|36403.9|36283.9|7
1651533950000|2022-05-02 23:25:50|36405.5|36285.5|36406.3|36286.3|36406.5|36286.5|36405.4|36285.4|10
1651533960000|2022-05-02 23:26:00|36406.6|36286.6|36408.4|36288.4|36408.4|36288.4|36406.6|36286.6|10
1651533970000|2022-05-02 23:26:10|36408.2|36288.2|36409.9|36289.9|36410.5|36290.5|36405.6|36285.6|7
1651533980000|2022-05-02 23:26:20|36411.3|36291.3|36408.7|36288.7|36421.4|36301.4|36408.7|36288.7|7
1651533990000|2022-05-02 23:26:30|36404.4|36284.4|36404.7|36284.7|36405|36285|36403.1|36283.1|6
1651534000000|2022-05-02 23:26:40|36403.7|36283.7|36408.2|36288.2|36408.7|36288.7|36403.7|36283.7|4
1651534010000|2022-05-02 23:26:50|36421.4|36301.4|36408|36288|36424.2|36304.2|36408|36288|6
1651534020000|2022-05-02 23:27:00|36408.2|36288.2|36404.5|36284.5|36408.3|36288.3|36404.5|36284.5|7
1651534030000|2022-05-02 23:27:10|36405.4|36285.4|36407.6|36287.6|36407.6|36287.6|36404.8|36284.8|5
1651534040000|2022-05-02 23:27:20|36407.3|36287.3|36404.9|36284.9|36407.3|36287.3|36403.8|36283.8|5
1651534050000|2022-05-02 23:27:30|36405.5|36285.5|36402.9|36282.9|36405.5|36285.5|36402|36282|8
1651534060000|2022-05-02 23:27:40|36403|36283|36406.6|36286.6|36406.6|36286.6|36403|36283|4
1651534070000|2022-05-02 23:27:50|36406.2|36286.2|36403.5|36283.5|36406.2|36286.2|36403.5|36283.5|6
1651534080000|2022-05-02 23:28:00|36403.8|36283.8|36406.6|36286.6|36407.9|36287.9|36401.6|36281.6|12
1651534090000|2022-05-02 23:28:10|36405.6|36285.6|36406.5|36286.5|36408.7|36288.7|36404.4|36284.4|14
1651534100000|2022-05-02 23:28:20|36405.9|36285.9|36405.7|36285.7|36406.3|36286.3|36405.7|36285.7|7
1651534110000|2022-05-02 23:28:30|36405.6|36285.6|36405.7|36285.7|36405.7|36285.7|36405.1|36285.1|5
1651534120000|2022-05-02 23:28:40|36405|36285|36411.1|36291.1|36415.3|36295.3|36405|36285|8
1651534130000|2022-05-02 23:28:50|36410.8|36290.8|36404.2|36284.2|36413.3|36293.3|36403.4|36283.4|12
1651534140000|2022-05-02 23:29:00|36402.3|36282.3|36408.9|36288.9|36409.3|36289.3|36402.3|36282.3|7
1651534150000|2022-05-02 23:29:10|36407.4|36287.4|36407|36287|36407.4|36287.4|36407|36287|4
1651534160000|2022-05-02 23:29:20|36406.4|36286.4|36410.2|36290.2|36410.2|36290.2|36406.4|36286.4|6
1651534170000|2022-05-02 23:29:30|36414.3|36294.3|36401.8|36281.8|36415.3|36295.3|36401.2|36281.2|11
1651534180000|2022-05-02 23:29:40|36401.7|36281.7|36401.6|36281.6|36402.1|36282.1|36401.6|36281.6|10
1651534190000|2022-05-02 23:29:50|36401.4|36281.4|36407.5|36287.5|36413.9|36293.9|36401.3|36281.3|18
1651534200000|2022-05-02 23:30:00|36401.8|36281.8|36401.3|36281.3|36402|36282|36399.9|36279.9|15
1651534210000|2022-05-02 23:30:10|36401.5|36281.5|36401.4|36281.4|36401.5|36281.5|36398.4|36278.4|21
1651534220000|2022-05-02 23:30:20|36401.3|36281.3|36406|36286|36409.5|36289.5|36401.3|36281.3|17
1651534230000|2022-05-02 23:30:30|36406.1|36286.1|36408.7|36288.7|36410|36290|36404.1|36284.1|14
1651534240000|2022-05-02 23:30:40|36412.5|36292.5|36401.9|36281.9|36412.5|36292.5|36401|36281|14
1651534250000|2022-05-02 23:30:50|36402.9|36282.9|36402.2|36282.2|36403|36283|36402.2|36282.2|6
1651534260000|2022-05-02 23:31:00|36402|36282|36405.4|36285.4|36412.3|36292.3|36402|36282|14
1651534270000|2022-05-02 23:31:10|36400.6|36280.6|36403.7|36283.7|36405.4|36285.4|36394.6|36274.6|13
1651534280000|2022-05-02 23:31:20|36404|36284|36406.3|36286.3|36415.5|36295.5|36394.4|36274.4|14
1651534290000|2022-05-02 23:31:30|36400.9|36280.9|36404.4|36284.4|36407.7|36287.7|36400.9|36280.9|18
1651534300000|2022-05-02 23:31:40|36404.6|36284.6|36410.8|36290.8|36415.4|36295.4|36404.2|36284.2|19
1651534310000|2022-05-02 23:31:50|36412|36292|36411.5|36291.5|36412.8|36292.8|36410.8|36290.8|6
1651534320000|2022-05-02 23:32:00|36412.1|36292.1|36406.4|36286.4|36412.1|36292.1|36405.5|36285.5|9
1651534330000|2022-05-02 23:32:10|36408.2|36288.2|36404.8|36284.8|36415.8|36295.8|36404.8|36284.8|10
1651534340000|2022-05-02 23:32:20|36405.8|36285.8|36398.6|36278.6|36405.8|36285.8|36397.7|36277.7|7
1651534350000|2022-05-02 23:32:30|36398.9|36278.9|36412.5|36292.5|36417.6|36297.6|36393.2|36273.2|19
1651534360000|2022-05-02 23:32:40|36406.2|36286.2|36394.9|36274.9|36406.8|36286.8|36393.8|36273.8|7
1651534370000|2022-05-02 23:32:50|36395.4|36275.4|36405.3|36285.3|36405.3|36285.3|36395.4|36275.4|13
1651534380000|2022-05-02 23:33:00|36404.6|36284.6|36411.1|36291.1|36416.9|36296.9|36403.3|36283.3|12
1651534390000|2022-05-02 23:33:10|36412.7|36292.7|36410.1|36290.1|36412.7|36292.7|36410.1|36290.1|9
1651534400000|2022-05-02 23:33:20|36411.2|36291.2|36403.3|36283.3|36421.4|36301.4|36396.6|36276.6|10
1651534410000|2022-05-02 23:33:30|36395.7|36275.7|36402.7|36282.7|36405.2|36285.2|36390.1|36270.1|16
1651534420000|2022-05-02 23:33:40|36417|36297|36403.5|36283.5|36417|36297|36398.9|36278.9|14
1651534430000|2022-05-02 23:33:50|36403.4|36283.4|36407.2|36287.2|36413.5|36293.5|36384.6|36264.6|17
1651534440000|2022-05-02 23:34:00|36401.7|36281.7|36406.2|36286.2|36407|36287|36401.4|36281.4|8
1651534450000|2022-05-02 23:34:10|36405.1|36285.1|36409.6|36289.6|36413.1|36293.1|36405.1|36285.1|8
1651534460000|2022-05-02 23:34:20|36409.1|36289.1|36410.7|36290.7|36411.6|36291.6|36409.1|36289.1|8
1651534470000|2022-05-02 23:34:30|36406.7|36286.7|36408.3|36288.3|36420.8|36300.8|36405.1|36285.1|16
1651534480000|2022-05-02 23:34:40|36408.6|36288.6|36406.2|36286.2|36408.6|36288.6|36406.2|36286.2|8
1651534490000|2022-05-02 23:34:50|36404.7|36284.7|36403|36283|36404.9|36284.9|36401.4|36281.4|8
1651534500000|2022-05-02 23:35:00|36417.4|36297.4|36409|36289|36417.4|36297.4|36407.4|36287.4|7
1651534510000|2022-05-02 23:35:10|36407|36287|36407.5|36287.5|36409|36289|36407|36287|5
1651534520000|2022-05-02 23:35:20|36408.6|36288.6|36405.5|36285.5|36411.9|36291.9|36403.4|36283.4|11
1651534530000|2022-05-02 23:35:30|36406.1|36286.1|36409.5|36289.5|36413.9|36293.9|36405.5|36285.5|7
1651534540000|2022-05-02 23:35:40|36412.2|36292.2|36409.9|36289.9|36414.6|36294.6|36408.2|36288.2|9
1651534550000|2022-05-02 23:35:50|36410.1|36290.1|36402.5|36282.5|36411.7|36291.7|36402.5|36282.5|6
1651534560000|2022-05-02 23:36:00|36402.9|36282.9|36410.5|36290.5|36412.8|36292.8|36402.8|36282.8|7
1651534570000|2022-05-02 23:36:10|36411.7|36291.7|36411.1|36291.1|36411.7|36291.7|36409.1|36289.1|5
1651534580000|2022-05-02 23:36:20|36414.4|36294.4|36408.6|36288.6|36414.4|36294.4|36399.6|36279.6|17
1651534590000|2022-05-02 23:36:30|36406.7|36286.7|36404.5|36284.5|36406.7|36286.7|36402.1|36282.1|4
1651534600000|2022-05-02 23:36:40|36403.4|36283.4|36413.8|36293.8|36418.3|36298.3|36403.4|36283.4|8
1651534610000|2022-05-02 23:36:50|36412|36292|36404.4|36284.4|36413.2|36293.2|36404.4|36284.4|11
1651534620000|2022-05-02 23:37:00|36404.8|36284.8|36402.6|36282.6|36404.8|36284.8|36401.9|36281.9|15
1651534630000|2022-05-02 23:37:10|36402.9|36282.9|36403.1|36283.1|36416.6|36296.6|36400.7|36280.7|17
1651534640000|2022-05-02 23:37:20|36403.8|36283.8|36400.1|36280.1|36403.8|36283.8|36400.1|36280.1|10
1651534650000|2022-05-02 23:37:30|36399.7|36279.7|36408|36288|36411.5|36291.5|36399.7|36279.7|9
1651534660000|2022-05-02 23:37:40|36405.5|36285.5|36407.2|36287.2|36407.2|36287.2|36403|36283|9
1651534670000|2022-05-02 23:37:50|36407.4|36287.4|36408.7|36288.7|36414.4|36294.4|36407.4|36287.4|8
1651534680000|2022-05-02 23:38:00|36409.1|36289.1|36402.3|36282.3|36409.1|36289.1|36401.5|36281.5|8
1651534690000|2022-05-02 23:38:10|36405.1|36285.1|36405.8|36285.8|36408.5|36288.5|36398.2|36278.2|12
1651534700000|2022-05-02 23:38:20|36404.4|36284.4|36404.4|36284.4|36404.8|36284.8|36403.8|36283.8|7
1651534710000|2022-05-02 23:38:30|36399.5|36279.5|36405.3|36285.3|36410.2|36290.2|36399.5|36279.5|9
1651534720000|2022-05-02 23:38:40|36405|36285|36398.7|36278.7|36409.7|36289.7|36398.7|36278.7|11
1651534730000|2022-05-02 23:38:50|36398.9|36278.9|36399.4|36279.4|36400.5|36280.5|36398.8|36278.8|14
1651534740000|2022-05-02 23:39:00|36399.5|36279.5|36411.3|36291.3|36415.2|36295.2|36399.5|36279.5|25
1651534750000|2022-05-02 23:39:10|36405.9|36285.9|36402.8|36282.8|36407.6|36287.6|36398.7|36278.7|17
1651534760000|2022-05-02 23:39:20|36402.6|36282.6|36405.2|36285.2|36412.1|36292.1|36399.9|36279.9|16
1651534770000|2022-05-02 23:39:30|36405.4|36285.4|36402.7|36282.7|36406.7|36286.7|36401.6|36281.6|13
1651534780000|2022-05-02 23:39:40|36401.3|36281.3|36408.3|36288.3|36411.6|36291.6|36401.3|36281.3|10
1651534790000|2022-05-02 23:39:50|36408.8|36288.8|36403.3|36283.3|36408.8|36288.8|36401.5|36281.5|15
1651534800000|2022-05-02 23:40:00|36402.8|36282.8|36404.4|36284.4|36407.8|36287.8|36399.1|36279.1|19
1651534810000|2022-05-02 23:40:10|36403.8|36283.8|36405|36285|36408.4|36288.4|36402.7|36282.7|14
1651534820000|2022-05-02 23:40:20|36405.2|36285.2|36405.7|36285.7|36405.7|36285.7|36403.8|36283.8|16
1651534830000|2022-05-02 23:40:30|36405.8|36285.8|36402.3|36282.3|36406.5|36286.5|36397.5|36277.5|21
1651534840000|2022-05-02 23:40:40|36398.8|36278.8|36409|36289|36409|36289|36398.8|36278.8|17
1651534850000|2022-05-02 23:40:50|36408.1|36288.1|36405.6|36285.6|36408.1|36288.1|36400.4|36280.4|19
1651534860000|2022-05-02 23:41:00|36402.8|36282.8|36403.9|36283.9|36407|36287|36401.9|36281.9|15
1651534870000|2022-05-02 23:41:10|36403.2|36283.2|36404.9|36284.9|36405.2|36285.2|36402.9|36282.9|15
1651534880000|2022-05-02 23:41:20|36402.6|36282.6|36407.9|36287.9|36407.9|36287.9|36401.9|36281.9|10
1651534890000|2022-05-02 23:41:30|36408.5|36288.5|36409.6|36289.6|36410.8|36290.8|36386.3|36266.3|22
1651534900000|2022-05-02 23:41:40|36410.8|36290.8|36409.9|36289.9|36411.8|36291.8|36404.6|36284.6|17
1651534910000|2022-05-02 23:41:50|36409.1|36289.1|36403.1|36283.1|36409.1|36289.1|36402.8|36282.8|11
1651534920000|2022-05-02 23:42:00|36404.8|36284.8|36410.8|36290.8|36411.8|36291.8|36402.1|36282.1|21
1651534930000|2022-05-02 23:42:10|36409.5|36289.5|36409.1|36289.1|36410.6|36290.6|36408.6|36288.6|12
1651534940000|2022-05-02 23:42:20|36409.9|36289.9|36413|36293|36413|36293|36408.2|36288.2|14
1651534950000|2022-05-02 23:42:30|36412.1|36292.1|36406|36286|36413.5|36293.5|36405.7|36285.7|14
1651534960000|2022-05-02 23:42:40|36404.8|36284.8|36419.6|36299.6|36420.2|36300.2|36404.5|36284.5|8
1651534970000|2022-05-02 23:42:50|36414.8|36294.8|36403.6|36283.6|36416.5|36296.5|36403.6|36283.6|8
1651534980000|2022-05-02 23:43:00|36405|36285|36404.9|36284.9|36405.2|36285.2|36403.2|36283.2|14
1651534990000|2022-05-02 23:43:10|36403.9|36283.9|36414.3|36294.3|36416.9|36296.9|36403.7|36283.7|9
1651535000000|2022-05-02 23:43:20|36415.2|36295.2|36411.4|36291.4|36415.2|36295.2|36411.4|36291.4|5
1651535010000|2022-05-02 23:43:30|36408.8|36288.8|36413.7|36293.7|36413.7|36293.7|36403.8|36283.8|9
1651535020000|2022-05-02 23:43:40|36409.9|36289.9|36405.1|36285.1|36410|36290|36398.9|36278.9|19
1651535030000|2022-05-02 23:43:50|36405.5|36285.5|36409.6|36289.6|36415.4|36295.4|36400.3|36280.3|22
1651535040000|2022-05-02 23:44:00|36408.4|36288.4|36406.9|36286.9|36409.7|36289.7|36404|36284|25
1651535050000|2022-05-02 23:44:10|36406.1|36286.1|36410.1|36290.1|36411.3|36291.3|36405.5|36285.5|11
1651535060000|2022-05-02 23:44:20|36410.8|36290.8|36408.9|36288.9|36410.8|36290.8|36407.9|36287.9|6
1651535070000|2022-05-02 23:44:30|36406.6|36286.6|36412.7|36292.7|36412.7|36292.7|36406.1|36286.1|6
1651535080000|2022-05-02 23:44:40|36406|36286|36400.3|36280.3|36406|36286|36397.7|36277.7|16
1651535090000|2022-05-02 23:44:50|36400.5|36280.5|36409.1|36289.1|36412.2|36292.2|36400.4|36280.4|13
1651535100000|2022-05-02 23:45:00|36407.6|36287.6|36407|36287|36409.8|36289.8|36405.2|36285.2|12
1651535110000|2022-05-02 23:45:10|36408.4|36288.4|36409.8|36289.8|36415.5|36295.5|36407.4|36287.4|8
1651535120000|2022-05-02 23:45:20|36413.7|36293.7|36400.8|36280.8|36413.7|36293.7|36398.5|36278.5|9
1651535130000|2022-05-02 23:45:30|36401|36281|36400.8|36280.8|36412|36292|36399.8|36279.8|8
1651535140000|2022-05-02 23:45:40|36400.6|36280.6|36401.6|36281.6|36417|36297|36400.6|36280.6|17
1651535150000|2022-05-02 23:45:50|36402.1|36282.1|36404.3|36284.3|36404.3|36284.3|36401.1|36281.1|15
1651535160000|2022-05-02 23:46:00|36405.1|36285.1|36408.5|36288.5|36411.8|36291.8|36403.4|36283.4|13
1651535170000|2022-05-02 23:46:10|36407.3|36287.3|36406.4|36286.4|36411.3|36291.3|36405.7|36285.7|11
1651535180000|2022-05-02 23:46:20|36407|36287|36410.7|36290.7|36418.9|36298.9|36403.8|36283.8|9
1651535190000|2022-05-02 23:46:30|36407|36287|36402|36282|36410.4|36290.4|36397.7|36277.7|10
1651535200000|2022-05-02 23:46:40|36401.8|36281.8|36408|36288|36410.3|36290.3|36401.8|36281.8|16
1651535210000|2022-05-02 23:46:50|36407.3|36287.3|36408.8|36288.8|36409.4|36289.4|36406.7|36286.7|5
1651535220000|2022-05-02 23:47:00|36404.1|36284.1|36405|36285|36408.3|36288.3|36403.7|36283.7|13
1651535230000|2022-05-02 23:47:10|36404.6|36284.6|36412.8|36292.8|36412.8|36292.8|36404.2|36284.2|13
1651535240000|2022-05-02 23:47:20|36412.2|36292.2|36406.7|36286.7|36412.2|36292.2|36406.7|36286.7|4
1651535250000|2022-05-02 23:47:30|36411.3|36291.3|36405.1|36285.1|36411.7|36291.7|36403.9|36283.9|8
1651535260000|2022-05-02 23:47:40|36404.7|36284.7|36418|36298|36418|36298|36401.7|36281.7|8
1651535270000|2022-05-02 23:47:50|36414.3|36294.3|36410.8|36290.8|36414.3|36294.3|36410|36290|6
1651535280000|2022-05-02 23:48:00|36412|36292|36412.3|36292.3|36414.5|36294.5|36412|36292|3
1651535290000|2022-05-02 23:48:10|36415.5|36295.5|36406.4|36286.4|36420.1|36300.1|36404.4|36284.4|12
1651535300000|2022-05-02 23:48:20|36407.6|36287.6|36406.4|36286.4|36409.6|36289.6|36405.1|36285.1|11
1651535310000|2022-05-02 23:48:30|36408.5|36288.5|36414.4|36294.4|36414.4|36294.4|36405.1|36285.1|7
1651535320000|2022-05-02 23:48:40|36414.2|36294.2|36404.8|36284.8|36414.2|36294.2|36404.8|36284.8|5
1651535330000|2022-05-02 23:48:50|36402.4|36282.4|36402.7|36282.7|36404.8|36284.8|36398.7|36278.7|14
1651535340000|2022-05-02 23:49:00|36402.3|36282.3|36412.1|36292.1|36416.4|36296.4|36402.3|36282.3|7
1651535350000|2022-05-02 23:49:10|36413.3|36293.3|36411.8|36291.8|36414.1|36294.1|36411.8|36291.8|4
1651535360000|2022-05-02 23:49:20|36411.5|36291.5|36418.1|36298.1|36418.1|36298.1|36405.8|36285.8|8
1651535370000|2022-05-02 23:49:30|36413.7|36293.7|36407.6|36287.6|36414.9|36294.9|36407.6|36287.6|8
1651535380000|2022-05-02 23:49:40|36402|36282|36400.9|36280.9|36405.4|36285.4|36400.9|36280.9|7
1651535390000|2022-05-02 23:49:50|36401.4|36281.4|36402.4|36282.4|36407.4|36287.4|36401.4|36281.4|12
1651535400000|2022-05-02 23:50:00|36403.3|36283.3|36394|36274|36407.7|36287.7|36392.6|36272.6|19
1651535410000|2022-05-02 23:50:10|36395.3|36275.3|36402.1|36282.1|36402.1|36282.1|36393.1|36273.1|21
1651535420000|2022-05-02 23:50:20|36401.8|36281.8|36401.8|36281.8|36403.7|36283.7|36399.9|36279.9|18
1651535430000|2022-05-02 23:50:30|36402.5|36282.5|36402.4|36282.4|36409.4|36289.4|36400.9|36280.9|17
1651535440000|2022-05-02 23:50:40|36401.1|36281.1|36403.7|36283.7|36409.7|36289.7|36398.2|36278.2|21
1651535450000|2022-05-02 23:50:50|36404.2|36284.2|36404.9|36284.9|36406.2|36286.2|36403.7|36283.7|15
1651535460000|2022-05-02 23:51:00|36405.3|36285.3|36406.9|36286.9|36410.3|36290.3|36405.3|36285.3|13
1651535470000|2022-05-02 23:51:10|36403.5|36283.5|36396.2|36276.2|36403.8|36283.8|36393.1|36273.1|10
1651535480000|2022-05-02 23:51:20|36397.7|36277.7|36403.1|36283.1|36417.2|36297.2|36397.7|36277.7|14
1651535490000|2022-05-02 23:51:30|36407.5|36287.5|36408.9|36288.9|36416.3|36296.3|36405.2|36285.2|19
1651535500000|2022-05-02 23:51:40|36408.1|36288.1|36409.2|36289.2|36409.8|36289.8|36407.3|36287.3|11
1651535510000|2022-05-02 23:51:50|36409.8|36289.8|36409.2|36289.2|36414.4|36294.4|36407.4|36287.4|16
1651535520000|2022-05-02 23:52:00|36402.8|36282.8|36405.1|36285.1|36405.5|36285.5|36394.8|36274.8|12
1651535530000|2022-05-02 23:52:10|36404.9|36284.9|36409.3|36289.3|36417|36297|36404.6|36284.6|10
1651535540000|2022-05-02 23:52:20|36410|36290|36408.7|36288.7|36410|36290|36407.7|36287.7|9
1651535550000|2022-05-02 23:52:30|36408.6|36288.6|36404.3|36284.3|36409.9|36289.9|36401.9|36281.9|12
1651535560000|2022-05-02 23:52:40|36403.3|36283.3|36403.3|36283.3|36416.2|36296.2|36402.3|36282.3|11
1651535570000|2022-05-02 23:52:50|36403.8|36283.8|36406.8|36286.8|36406.8|36286.8|36403.8|36283.8|5
1651535580000|2022-05-02 23:53:00|36403|36283|36409.2|36289.2|36409.5|36289.5|36401.6|36281.6|7
1651535590000|2022-05-02 23:53:10|36408.3|36288.3|36405.1|36285.1|36408.7|36288.7|36405.1|36285.1|6
1651535600000|2022-05-02 23:53:20|36407.9|36287.9|36413.3|36293.3|36413.3|36293.3|36406.2|36286.2|7
1651535610000|2022-05-02 23:53:30|36408.5|36288.5|36401.6|36281.6|36411.4|36291.4|36401.6|36281.6|7
1651535620000|2022-05-02 23:53:40|36400.9|36280.9|36404.9|36284.9|36410|36290|36396.9|36276.9|14
1651535630000|2022-05-02 23:53:50|36403.9|36283.9|36410.7|36290.7|36413.4|36293.4|36402.7|36282.7|19
1651535640000|2022-05-02 23:54:00|36407.7|36287.7|36405.4|36285.4|36409.9|36289.9|36404.6|36284.6|18
1651535650000|2022-05-02 23:54:10|36404.2|36284.2|36416.6|36296.6|36417.9|36297.9|36404.2|36284.2|6
1651535660000|2022-05-02 23:54:20|36413|36293|36408.9|36288.9|36413|36293|36408.9|36288.9|5
1651535670000|2022-05-02 23:54:30|36410.2|36290.2|36403.9|36283.9|36412.3|36292.3|36403.9|36283.9|7
1651535680000|2022-05-02 23:54:40|36403.1|36283.1|36409.9|36289.9|36416.1|36296.1|36402.4|36282.4|4
1651535690000|2022-05-02 23:54:50|36411.7|36291.7|36405.7|36285.7|36412.4|36292.4|36404.5|36284.5|5
1651535700000|2022-05-02 23:55:00|36408.3|36288.3|36402.5|36282.5|36408.3|36288.3|36402.3|36282.3|12
1651535710000|2022-05-02 23:55:10|36401.5|36281.5|36410.2|36290.2|36413|36293|36401.5|36281.5|6
1651535720000|2022-05-02 23:55:20|36408.9|36288.9|36398.2|36278.2|36411.9|36291.9|36398.2|36278.2|7
1651535730000|2022-05-02 23:55:30|36398.3|36278.3|36402|36282|36410.9|36290.9|36398.3|36278.3|19
1651535740000|2022-05-02 23:55:40|36400|36280|36405.1|36285.1|36406.4|36286.4|36400|36280|7
1651535750000|2022-05-02 23:55:50|36405.4|36285.4|36403.1|36283.1|36407|36287|36403.1|36283.1|6
1651535760000|2022-05-02 23:56:00|36401.2|36281.2|36410.3|36290.3|36413.4|36293.4|36401.2|36281.2|15
1651535770000|2022-05-02 23:56:10|36409.8|36289.8|36404.7|36284.7|36411.1|36291.1|36404.6|36284.6|12
1651535780000|2022-05-02 23:56:20|36402.8|36282.8|36406.9|36286.9|36411.5|36291.5|36401.9|36281.9|20
1651535790000|2022-05-02 23:56:30|36407.4|36287.4|36399.1|36279.1|36407.4|36287.4|36399.1|36279.1|15
1651535800000|2022-05-02 23:56:40|36398.9|36278.9|36404.7|36284.7|36409.2|36289.2|36398.8|36278.8|16
1651535810000|2022-05-02 23:56:50|36405.1|36285.1|36404|36284|36405.4|36285.4|36403.2|36283.2|14
1651535820000|2022-05-02 23:57:00|36406.7|36286.7|36404|36284|36406.7|36286.7|36395.4|36275.4|14
1651535830000|2022-05-02 23:57:10|36403|36283|36405.8|36285.8|36406.9|36286.9|36403|36283|15
1651535840000|2022-05-02 23:57:20|36408.4|36288.4|36406.9|36286.9|36408.7|36288.7|36406.1|36286.1|13
1651535850000|2022-05-02 23:57:30|36406.5|36286.5|36408.6|36288.6|36411.4|36291.4|36405.2|36285.2|15
1651535860000|2022-05-02 23:57:40|36413.2|36293.2|36405.5|36285.5|36413.2|36293.2|36404|36284|21
1651535870000|2022-05-02 23:57:50|36406.4|36286.4|36405.6|36285.6|36407.1|36287.1|36405.5|36285.5|14
1651535880000|2022-05-02 23:58:00|36402.7|36282.7|36406.7|36286.7|36411.7|36291.7|36402.2|36282.2|21
1651535890000|2022-05-02 23:58:10|36403.3|36283.3|36402.4|36282.4|36407|36287|36398.7|36278.7|17
1651535900000|2022-05-02 23:58:20|36402.8|36282.8|36405.1|36285.1|36413.4|36293.4|36399.9|36279.9|16
1651535910000|2022-05-02 23:58:30|36405.2|36285.2|36404.1|36284.1|36410.4|36290.4|36400.8|36280.8|24
1651535920000|2022-05-02 23:58:40|36404.4|36284.4|36410.2|36290.2|36414.9|36294.9|36402.7|36282.7|21
1651535930000|2022-05-02 23:58:50|36408.4|36288.4|36405.3|36285.3|36411.6|36291.6|36404.4|36284.4|18
1651535940000|2022-05-02 23:59:00|36406|36286|36399|36279|36407.3|36287.3|36398.9|36278.9|20
1651535950000|2022-05-02 23:59:10|36399.3|36279.3|36406.5|36286.5|36415.9|36295.9|36399.3|36279.3|17
1651535960000|2022-05-02 23:59:20|36407.3|36287.3|36407.2|36287.2|36411.8|36291.8|36398.5|36278.5|16
1651535970000|2022-05-02 23:59:30|36402.2|36282.2|36399.3|36279.3|36403.9|36283.9|36398.8|36278.8|16
1651535980000|2022-05-02 23:59:40|36400.1|36280.1|36402.5|36282.5|36407.4|36287.4|36399.9|36279.9|17
1651535990000|2022-05-02 23:59:50|36402.6|36282.6|36400|36280|36408.7|36288.7|36395.1|36275.1|21
1651536000000|2022-05-03 00:00:00|36352.6|36232.6|36357.2|36237.2|36371.9|36251.9|36349|36229|33
1651536010000|2022-05-03 00:00:10|36360.8|36240.8|36344.2|36224.2|36360.9|36240.9|36338.5|36218.5|34
1651536020000|2022-05-03 00:00:20|36344|36224|36340.9|36220.9|36345.5|36225.5|36338.9|36218.9|30
1651536030000|2022-05-03 00:00:30|36341.8|36221.8|36338.1|36218.1|36359.9|36239.9|36337.6|36217.6|29
1651536040000|2022-05-03 00:00:40|36351.1|36231.1|36335.7|36215.7|36351.1|36231.1|36335.2|36215.2|34
1651536050000|2022-05-03 00:00:50|36335.2|36215.2|36333.4|36213.4|36338.5|36218.5|36333|36213|26
1651536060000|2022-05-03 00:01:00|36345.9|36225.9|36342.2|36222.2|36349.2|36229.2|36341.7|36221.7|29
1651536070000|2022-05-03 00:01:10|36335.1|36215.1|36335.5|36215.5|36340.1|36220.1|36329.6|36209.6|36
1651536080000|2022-05-03 00:01:20|36354.3|36234.3|36340.6|36220.6|36354.3|36234.3|36333.2|36213.2|35
1651536090000|2022-05-03 00:01:30|36339.8|36219.8|36342.3|36222.3|36343.5|36223.5|36334.9|36214.9|25
1651536100000|2022-05-03 00:01:40|36344.3|36224.3|36333.5|36213.5|36344.3|36224.3|36332.5|36212.5|31
1651536110000|2022-05-03 00:01:50|36333.8|36213.8|36338.7|36218.7|36340.1|36220.1|36333.8|36213.8|22
1651536120000|2022-05-03 00:02:00|36338|36218|36332.1|36212.1|36339.2|36219.2|36330.8|36210.8|32
1651536130000|2022-05-03 00:02:10|36332.9|36212.9|36340|36220|36345.1|36225.1|36332.9|36212.9|24
1651536140000|2022-05-03 00:02:20|36340.7|36220.7|36347.1|36227.1|36347.1|36227.1|36339.9|36219.9|15
1651536150000|2022-05-03 00:02:30|36346.5|36226.5|36345.5|36225.5|36348.5|36228.5|36344.4|36224.4|18
1651536160000|2022-05-03 00:02:40|36345.4|36225.4|36338.1|36218.1|36346.5|36226.5|36337.5|36217.5|20
1651536170000|2022-05-03 00:02:50|36339|36219|36339.5|36219.5|36350.9|36230.9|36337|36217|28
1651536180000|2022-05-03 00:03:00|36339.7|36219.7|36356.9|36236.9|36356.9|36236.9|36339.2|36219.2|32
1651536190000|2022-05-03 00:03:10|36347.9|36227.9|36345|36225|36352.5|36232.5|36342.5|36222.5|30
1651536200000|2022-05-03 00:03:20|36346.8|36226.8|36345.1|36225.1|36352.3|36232.3|36342.8|36222.8|22
1651536210000|2022-05-03 00:03:30|36345.4|36225.4|36345.4|36225.4|36353.6|36233.6|36342.3|36222.3|29
1651536220000|2022-05-03 00:03:40|36357.8|36237.8|36343.4|36223.4|36357.8|36237.8|36342.5|36222.5|27
1651536230000|2022-05-03 00:03:50|36345|36225|36358|36238|36358|36238|36345|36225|30
1651536240000|2022-05-03 00:04:00|36357.6|36237.6|36343.6|36223.6|36357.7|36237.7|36341.7|36221.7|32
1651536250000|2022-05-03 00:04:10|36343.5|36223.5|36343.8|36223.8|36349.9|36229.9|36341.8|36221.8|24
1651536260000|2022-05-03 00:04:20|36344.7|36224.7|36348.6|36228.6|36354.5|36234.5|36344.3|36224.3|27
1651536270000|2022-05-03 00:04:30|36347.2|36227.2|36347.1|36227.1|36348.9|36228.9|36345.4|36225.4|23
1651536280000|2022-05-03 00:04:40|36347|36227|36346|36226|36348.7|36228.7|36342.2|36222.2|23
1651536290000|2022-05-03 00:04:50|36345.7|36225.7|36348.3|36228.3|36349.7|36229.7|36345.7|36225.7|21
1651536300000|2022-05-03 00:05:00|36347.1|36227.1|36345.1|36225.1|36349.8|36229.8|36341.8|36221.8|26
1651536310000|2022-05-03 00:05:10|36346.8|36226.8|36353.5|36233.5|36355.9|36235.9|36346.8|36226.8|32
1651536320000|2022-05-03 00:05:20|36359.2|36239.2|36358.6|36238.6|36360.9|36240.9|36357.8|36237.8|20
1651536330000|2022-05-03 00:05:30|36358.9|36238.9|36361.6|36241.6|36362.6|36242.6|36358|36238|19
1651536340000|2022-05-03 00:05:40|36360.9|36240.9|36364.8|36244.8|36366.2|36246.2|36359|36239|24
1651536350000|2022-05-03 00:05:50|36363.7|36243.7|36361.7|36241.7|36364.6|36244.6|36359.8|36239.8|17
1651536360000|2022-05-03 00:06:00|36361.3|36241.3|36362.4|36242.4|36367.8|36247.8|36361.3|36241.3|23
1651536370000|2022-05-03 00:06:10|36362.5|36242.5|36361.6|36241.6|36365.1|36245.1|36358.7|36238.7|24
1651536380000|2022-05-03 00:06:20|36364|36244|36367.8|36247.8|36370.8|36250.8|36362|36242|18
1651536390000|2022-05-03 00:06:30|36365.4|36245.4|36367.5|36247.5|36370.1|36250.1|36362.7|36242.7|28
1651536400000|2022-05-03 00:06:40|36367.3|36247.3|36360.6|36240.6|36367.3|36247.3|36355.1|36235.1|21
1651536410000|2022-05-03 00:06:50|36361.6|36241.6|36360.4|36240.4|36362.2|36242.2|36359.7|36239.7|14
1651536420000|2022-05-03 00:07:00|36359.8|36239.8|36366|36246|36369.8|36249.8|36358.9|36238.9|9
1651536430000|2022-05-03 00:07:10|36366.5|36246.5|36359.5|36239.5|36366.5|36246.5|36356.7|36236.7|24
1651536440000|2022-05-03 00:07:20|36360.5|36240.5|36358.9|36238.9|36360.5|36240.5|36356.7|36236.7|21
1651536450000|2022-05-03 00:07:30|36355.8|36235.8|36354.5|36234.5|36369.1|36249.1|36354.5|36234.5|21
1651536460000|2022-05-03 00:07:40|36355.7|36235.7|36357.3|36237.3|36361.5|36241.5|36355.6|36235.6|23
1651536470000|2022-05-03 00:07:50|36357.2|36237.2|36358.1|36238.1|36379.2|36259.2|36357.2|36237.2|24
1651536480000|2022-05-03 00:08:00|36361.7|36241.7|36353.1|36233.1|36362.5|36242.5|36350.7|36230.7|28
1651536490000|2022-05-03 00:08:10|36353.3|36233.3|36355.6|36235.6|36360|36240|36351.6|36231.6|28
1651536500000|2022-05-03 00:08:20|36355.3|36235.3|36356.7|36236.7|36356.9|36236.9|36355.3|36235.3|11
1651536510000|2022-05-03 00:08:30|36355.8|36235.8|36360.6|36240.6|36366.3|36246.3|36354.4|36234.4|16
1651536520000|2022-05-03 00:08:40|36361.1|36241.1|36349.9|36229.9|36362.1|36242.1|36348.5|36228.5|17
1651536530000|2022-05-03 00:08:50|36349.8|36229.8|36364|36244|36375.3|36255.3|36349.8|36229.8|15
1651536540000|2022-05-03 00:09:00|36350.7|36230.7|36356.3|36236.3|36361.4|36241.4|36348.6|36228.6|24
1651536550000|2022-05-03 00:09:10|36356.2|36236.2|36354|36234|36358.2|36238.2|36350.7|36230.7|30
1651536560000|2022-05-03 00:09:20|36354.2|36234.2|36361.3|36241.3|36369.8|36249.8|36353.9|36233.9|23
1651536570000|2022-05-03 00:09:30|36362.2|36242.2|36361|36241|36363.2|36243.2|36361|36241|14
1651536580000|2022-05-03 00:09:40|36361.7|36241.7|36355.6|36235.6|36372.9|36252.9|36355.6|36235.6|8
1651536590000|2022-05-03 00:09:50|36359.7|36239.7|36353.4|36233.4|36359.7|36239.7|36351.2|36231.2|21
1651536600000|2022-05-03 00:10:00|36353.1|36233.1|36356.7|36236.7|36357.7|36237.7|36353|36233|19
1651536610000|2022-05-03 00:10:10|36359.9|36239.9|36351.7|36231.7|36368.9|36248.9|36351.7|36231.7|25
1651536620000|2022-05-03 00:10:20|36353|36233|36352.7|36232.7|36357|36237|36351.9|36231.9|23
1651536630000|2022-05-03 00:10:30|36352.6|36232.6|36358.9|36238.9|36358.9|36238.9|36352.1|36232.1|26
1651536640000|2022-05-03 00:10:40|36357.6|36237.6|36362.5|36242.5|36369.6|36249.6|36357.6|36237.6|14
1651536650000|2022-05-03 00:10:50|36363.7|36243.7|36359.3|36239.3|36363.9|36243.9|36354.8|36234.8|21
1651536660000|2022-05-03 00:11:00|36359.8|36239.8|36358.9|36238.9|36362|36242|36354.5|36234.5|30
1651536670000|2022-05-03 00:11:10|36358.8|36238.8|36360.6|36240.6|36370.6|36250.6|36353.7|36233.7|28
1651536680000|2022-05-03 00:11:20|36356.5|36236.5|36356.8|36236.8|36360.2|36240.2|36356.5|36236.5|17
1651536690000|2022-05-03 00:11:30|36357.2|36237.2|36369|36249|36377.9|36257.9|36357.2|36237.2|8
1651536700000|2022-05-03 00:11:40|36365|36245|36357.8|36237.8|36366.6|36246.6|36356.6|36236.6|15
1651536710000|2022-05-03 00:11:50|36356.8|36236.8|36352.7|36232.7|36373.6|36253.6|36352.3|36232.3|20
1651536720000|2022-05-03 00:12:00|36352.5|36232.5|36373.6|36253.6|36375.9|36255.9|36352.5|36232.5|30
1651536730000|2022-05-03 00:12:10|36373.1|36253.1|36370.7|36250.7|36380.8|36260.8|36367.8|36247.8|26
1651536740000|2022-05-03 00:12:20|36371|36251|36370.6|36250.6|36371.9|36251.9|36368.8|36248.8|20
1651536750000|2022-05-03 00:12:30|36370.1|36250.1|36374.6|36254.6|36379.7|36259.7|36370.1|36250.1|18
1651536760000|2022-05-03 00:12:40|36374.4|36254.4|36375.4|36255.4|36377|36257|36369.1|36249.1|20
1651536770000|2022-05-03 00:12:50|36369.8|36249.8|36371.3|36251.3|36373.5|36253.5|36369.8|36249.8|12
1651536780000|2022-05-03 00:13:00|36373.3|36253.3|36365.7|36245.7|36382.9|36262.9|36365.7|36245.7|18
1651536790000|2022-05-03 00:13:10|36374.5|36254.5|36373.6|36253.6|36379.9|36259.9|36373.4|36253.4|27
1651536800000|2022-05-03 00:13:20|36385.8|36265.8|36377.7|36257.7|36385.8|36265.8|36377|36257|15
1651536810000|2022-05-03 00:13:30|36377.4|36257.4|36371.8|36251.8|36377.8|36257.8|36371.8|36251.8|13
1651536820000|2022-05-03 00:13:40|36373.4|36253.4|36367.3|36247.3|36396.8|36276.8|36365.4|36245.4|25
1651536830000|2022-05-03 00:13:50|36367|36247|36368|36248|36368.1|36248.1|36366.1|36246.1|20
1651536840000|2022-05-03 00:14:00|36366.3|36246.3|36370.8|36250.8|36375.6|36255.6|36366.3|36246.3|19
1651536850000|2022-05-03 00:14:10|36371.5|36251.5|36370.5|36250.5|36371.5|36251.5|36368.9|36248.9|18
1651536860000|2022-05-03 00:14:20|36376|36256|36368.8|36248.8|36376|36256|36368.8|36248.8|12
1651536870000|2022-05-03 00:14:30|36367.3|36247.3|36367.1|36247.1|36367.9|36247.9|36364.9|36244.9|14
1651536880000|2022-05-03 00:14:40|36367|36247|36367.2|36247.2|36391.6|36271.6|36365.6|36245.6|20
1651536890000|2022-05-03 00:14:50|36367.4|36247.4|36370.5|36250.5|36370.7|36250.7|36366|36246|21
1651536900000|2022-05-03 00:15:00|36370.7|36250.7|36374.5|36254.5|36381.2|36261.2|36369.5|36249.5|24
1651536910000|2022-05-03 00:15:10|36376.1|36256.1|36374.5|36254.5|36376.1|36256.1|36374.1|36254.1|6
1651536920000|2022-05-03 00:15:20|36376.6|36256.6|36371.2|36251.2|36378.5|36258.5|36370.7|36250.7|11
1651536930000|2022-05-03 00:15:30|36371.1|36251.1|36372.1|36252.1|36386|36266|36371.1|36251.1|13
1651536940000|2022-05-03 00:15:40|36375.3|36255.3|36378.2|36258.2|36378.2|36258.2|36369.9|36249.9|12
1651536950000|2022-05-03 00:15:50|36376.4|36256.4|36389.1|36269.1|36391.4|36271.4|36376.4|36256.4|27
1651536960000|2022-05-03 00:16:00|36389.3|36269.3|36388.7|36268.7|36390.6|36270.6|36387.5|36267.5|18
1651536970000|2022-05-03 00:16:10|36388.6|36268.6|36389.6|36269.6|36390.6|36270.6|36388.3|36268.3|19
1651536980000|2022-05-03 00:16:20|36389.1|36269.1|36385.4|36265.4|36396.1|36276.1|36385.4|36265.4|11
1651536990000|2022-05-03 00:16:30|36386.2|36266.2|36380.5|36260.5|36386.2|36266.2|36380.5|36260.5|17
1651537000000|2022-05-03 00:16:40|36380.8|36260.8|36383.2|36263.2|36383.8|36263.8|36380.8|36260.8|10
1651537010000|2022-05-03 00:16:50|36402.1|36282.1|36394.6|36274.6|36402.1|36282.1|36391.8|36271.8|13
1651537020000|2022-05-03 00:17:00|36394.4|36274.4|36395|36275|36395.6|36275.6|36393.9|36273.9|13
1651537030000|2022-05-03 00:17:10|36394.5|36274.5|36390.4|36270.4|36399.3|36279.3|36388.8|36268.8|18
1651537040000|2022-05-03 00:17:20|36389.7|36269.7|36386.1|36266.1|36390|36270|36385.4|36265.4|15
1651537050000|2022-05-03 00:17:30|36387.1|36267.1|36387.1|36267.1|36388.1|36268.1|36386.5|36266.5|10
1651537060000|2022-05-03 00:17:40|36387.9|36267.9|36420.3|36300.3|36420.8|36300.8|36387.9|36267.9|34
1651537070000|2022-05-03 00:17:50|36417.1|36297.1|36418.1|36298.1|36419.7|36299.7|36417.1|36297.1|30
1651537080000|2022-05-03 00:18:00|36417.8|36297.8|36415.4|36295.4|36417.9|36297.9|36414.1|36294.1|29
1651537090000|2022-05-03 00:18:10|36415.8|36295.8|36421.6|36301.6|36421.6|36301.6|36412.6|36292.6|21
1651537100000|2022-05-03 00:18:20|36422.2|36302.2|36413.4|36293.4|36422.6|36302.6|36413.1|36293.1|12
1651537110000|2022-05-03 00:18:30|36414.1|36294.1|36418.8|36298.8|36418.8|36298.8|36412.5|36292.5|13
1651537120000|2022-05-03 00:18:40|36414.2|36294.2|36410.2|36290.2|36414.2|36294.2|36410|36290|13
1651537130000|2022-05-03 00:18:50|36412.9|36292.9|36410.4|36290.4|36412.9|36292.9|36409.9|36289.9|9
1651537140000|2022-05-03 00:19:00|36412.3|36292.3|36421.5|36301.5|36421.5|36301.5|36411.7|36291.7|20
1651537150000|2022-05-03 00:19:10|36421.3|36301.3|36419.6|36299.6|36421.3|36301.3|36419.1|36299.1|11
1651537160000|2022-05-03 00:19:20|36412.3|36292.3|36416.8|36296.8|36418.1|36298.1|36412.3|36292.3|12
1651537170000|2022-05-03 00:19:30|36416.1|36296.1|36418.2|36298.2|36420.4|36300.4|36412.4|36292.4|13
1651537180000|2022-05-03 00:19:40|36418.3|36298.3|36415.3|36295.3|36418.3|36298.3|36415.1|36295.1|16
1651537190000|2022-05-03 00:19:50|36415.9|36295.9|36413|36293|36416|36296|36413|36293|10
1651537200000|2022-05-03 00:20:00|36412.9|36292.9|36417.7|36297.7|36418.5|36302.6|36412|36292|16
1651537210000|2022-05-03 00:20:10|36416.3|36296.3|36419.2|36299.2|36420.6|36300.6|36414.9|36294.9|20
1651537220000|2022-05-03 00:20:20|36418.3|36298.3|36417.9|36297.9|36419.9|36299.9|36416.7|36296.7|13
1651537230000|2022-05-03 00:20:30|36416|36296|36425.4|36305.4|36425.4|36305.4|36416|36296|11
1651537240000|2022-05-03 00:20:40|36421.2|36301.2|36415.6|36295.6|36421.2|36301.2|36415.3|36295.3|13
1651537250000|2022-05-03 00:20:50|36416.5|36296.5|36419.6|36299.6|36419.9|36299.9|36415.9|36295.9|13
1651537260000|2022-05-03 00:21:00|36418.5|36298.5|36422.7|36302.7|36431.5|36311.5|36416.2|36296.2|24
1651537270000|2022-05-03 00:21:10|36423.2|36303.2|36424.3|36304.3|36427.4|36307.4|36422.5|36302.5|19
1651537280000|2022-05-03 00:21:20|36423.6|36303.6|36423|36303|36424.7|36304.7|36422.2|36302.2|19
1651537290000|2022-05-03 00:21:30|36422.4|36302.4|36426|36306|36428.3|36308.3|36422.3|36302.3|15
1651537300000|2022-05-03 00:21:40|36425.4|36305.4|36422.1|36302.1|36425.9|36305.9|36421.6|36301.6|6
1651537310000|2022-05-03 00:21:50|36422.6|36302.6|36422.2|36302.2|36426.6|36306.6|36421.7|36301.7|9
1651537320000|2022-05-03 00:22:00|36422.1|36302.1|36421.8|36301.8|36423.4|36303.4|36421.8|36301.8|10
1651537330000|2022-05-03 00:22:10|36422.3|36302.3|36419.2|36299.2|36425.1|36305.1|36418.8|36298.8|12
1651537340000|2022-05-03 00:22:20|36418|36298|36419.7|36299.7|36419.8|36299.8|36418|36298|8
1651537350000|2022-05-03 00:22:30|36419.6|36299.6|36423|36303|36427.4|36307.4|36419.6|36299.6|6
1651537360000|2022-05-03 00:22:40|36422.5|36302.5|36422.4|36302.4|36423.2|36303.2|36421.7|36301.7|9
1651537370000|2022-05-03 00:22:50|36420.3|36300.3|36424.8|36304.8|36430|36310|36420.3|36300.3|15
1651537380000|2022-05-03 00:23:00|36419.4|36299.4|36419.4|36299.4|36419.8|36299.8|36419.4|36299.4|10
1651537390000|2022-05-03 00:23:10|36418.5|36298.5|36418.7|36298.7|36430.7|36310.7|36417.6|36297.6|13
1651537400000|2022-05-03 00:23:20|36417.7|36297.7|36419.1|36299.1|36419.2|36299.2|36417.7|36297.7|11
1651537410000|2022-05-03 00:23:30|36419.4|36299.4|36423|36303|36426.4|36306.4|36419.3|36299.3|8
1651537420000|2022-05-03 00:23:40|36422.1|36302.1|36417.9|36297.9|36422.4|36302.4|36417.5|36297.5|13
1651537430000|2022-05-03 00:23:50|36417.7|36297.7|36424.1|36304.1|36425.1|36313.4|36417.7|36297.7|9
1651537440000|2022-05-03 00:24:00|36417.9|36297.9|36418.4|36298.4|36418.6|36298.6|36417.8|36297.8|10
1651537450000|2022-05-03 00:24:10|36417.1|36297.1|36422|36302|36425.2|36305.2|36417.1|36297.1|13
1651537460000|2022-05-03 00:24:20|36421.5|36301.5|36417.6|36297.6|36422|36302|36417.6|36297.6|9
1651537470000|2022-05-03 00:24:30|36417.5|36297.5|36420.6|36300.6|36423.7|36303.7|36417.5|36297.5|10
1651537480000|2022-05-03 00:24:40|36417.5|36297.5|36417.4|36297.4|36417.6|36297.6|36417.2|36297.2|9
1651537490000|2022-05-03 00:24:50|36417.3|36297.3|36420.2|36300.2|36424.6|36304.6|36417.2|36297.2|12
1651537500000|2022-05-03 00:25:00|36426|36306|36417.7|36297.7|36426|36306|36417.7|36297.7|17
1651537510000|2022-05-03 00:25:10|36418.5|36298.5|36426.1|36306.1|36428.8|36308.8|36418.5|36298.5|31
1651537520000|2022-05-03 00:25:20|36425.7|36305.7|36425|36305|36427|36307|36425|36305|32
1651537530000|2022-05-03 00:25:30|36425.6|36305.6|36426.5|36306.5|36429.2|36309.2|36424.8|36304.8|28
1651537540000|2022-05-03 00:25:40|36426.2|36306.2|36424.9|36304.9|36427.2|36307.2|36424.6|36304.6|33
1651537550000|2022-05-03 00:25:50|36424.8|36304.8|36423.1|36303.1|36425|36305|36423.1|36303.1|7
1651537560000|2022-05-03 00:26:00|36421|36301|36424.4|36304.4|36426|36306|36420.6|36300.6|17
1651537570000|2022-05-03 00:26:10|36424.2|36304.2|36418.8|36298.8|36426.3|36306.3|36418.8|36298.8|9
1651537580000|2022-05-03 00:26:20|36418.9|36298.9|36418.1|36298.1|36418.9|36298.9|36417.7|36297.7|6
1651537590000|2022-05-03 00:26:30|36418.2|36298.2|36416|36296|36420.8|36308|36416|36296|9
1651537600000|2022-05-03 00:26:40|36415.7|36295.7|36419.4|36299.4|36419.4|36299.4|36415.7|36295.7|12
1651537610000|2022-05-03 00:26:50|36419.7|36299.7|36418.9|36298.9|36419.7|36299.7|36417.4|36297.4|14
1651537620000|2022-05-03 00:27:00|36419.1|36299.1|36421.4|36301.4|36424.6|36304.6|36417.5|36297.5|16
1651537630000|2022-05-03 00:27:10|36421.2|36301.2|36422.4|36302.4|36422.4|36302.4|36419.9|36299.9|15
1651537640000|2022-05-03 00:27:20|36422.1|36302.1|36420.5|36300.5|36425.7|36305.7|36420.5|36300.5|8
1651537650000|2022-05-03 00:27:30|36423.4|36303.4|36419.2|36299.2|36423.4|36303.4|36419.1|36299.1|9
1651537660000|2022-05-03 00:27:40|36419.3|36299.3|36419.6|36299.6|36419.7|36299.7|36419.3|36299.3|8
1651537670000|2022-05-03 00:27:50|36418.7|36298.7|36420.9|36300.9|36425.5|36305.5|36418.5|36298.5|11
1651537680000|2022-05-03 00:28:00|36423|36303|36420.5|36300.5|36424.3|36304.3|36420|36300|18
1651537690000|2022-05-03 00:28:10|36420.9|36300.9|36420.7|36300.7|36420.9|36300.9|36420.6|36300.6|8
1651537700000|2022-05-03 00:28:20|36419.8|36299.8|36423.3|36303.3|36426.5|36306.5|36419.5|36299.5|17
1651537710000|2022-05-03 00:28:30|36418.7|36298.7|36418.7|36298.7|36418.8|36298.8|36418.6|36298.6|7
1651537720000|2022-05-03 00:28:40|36418.8|36298.8|36418.1|36298.1|36425.2|36305.2|36416|36296|8
1651537730000|2022-05-03 00:28:50|36418|36298|36419.3|36299.3|36419.3|36299.3|36418|36298|10
1651537740000|2022-05-03 00:29:00|36419.2|36299.2|36419.7|36299.7|36420.8|36300.8|36418.6|36298.6|15
1651537750000|2022-05-03 00:29:10|36420|36300|36422.8|36302.8|36427.7|36307.7|36420|36300|20
1651537760000|2022-05-03 00:29:20|36422.6|36302.6|36423.9|36303.9|36423.9|36303.9|36422.4|36302.4|4
1651537770000|2022-05-03 00:29:30|36418.7|36298.7|36416.9|36296.9|36418.7|36298.7|36416.9|36296.9|7
1651537780000|2022-05-03 00:29:40|36416.7|36296.7|36416.9|36296.9|36425|36305|36415.7|36295.7|17
1651537790000|2022-05-03 00:29:50|36417.5|36297.5|36415.9|36295.9|36419.3|36299.3|36415.5|36295.5|17
1651537800000|2022-05-03 00:30:00|36416|36296|36418.2|36298.2|36422.4|36302.4|36416|36296|12
1651537810000|2022-05-03 00:30:10|36418.7|36298.7|36415.6|36295.6|36418.7|36298.7|36415.3|36295.3|15
1651537820000|2022-05-03 00:30:20|36415.7|36295.7|36413.8|36293.8|36420.4|36311.2|36413.7|36293.7|14
1651537830000|2022-05-03 00:30:30|36413.7|36293.7|36417.8|36297.8|36418.6|36298.6|36409.8|36289.8|23
1651537840000|2022-05-03 00:30:40|36417.7|36297.7|36414.7|36294.7|36417.7|36297.7|36412|36292|11
1651537850000|2022-05-03 00:30:50|36415.2|36295.2|36413.4|36293.4|36415.2|36295.2|36413|36293|8
1651537860000|2022-05-03 00:31:00|36414.3|36294.3|36408.8|36288.8|36421.1|36301.1|36408.4|36288.4|16
1651537870000|2022-05-03 00:31:10|36408.7|36288.7|36408.1|36288.1|36410.1|36290.1|36408.1|36288.1|18
1651537880000|2022-05-03 00:31:20|36408.2|36288.2|36416.8|36296.8|36421.7|36301.7|36407.3|36287.3|16
1651537890000|2022-05-03 00:31:30|36413.2|36293.2|36410.2|36290.2|36413.2|36293.2|36409.5|36289.5|19
1651537900000|2022-05-03 00:31:40|36409.6|36289.6|36414|36294|36414.6|36294.6|36409.3|36289.3|16
1651537910000|2022-05-03 00:31:50|36413.2|36293.2|36409.6|36289.6|36413.2|36293.2|36409.3|36289.3|9
1651537920000|2022-05-03 00:32:00|36407.1|36287.1|36409.3|36289.3|36411.4|36291.4|36406.2|36286.2|19
1651537930000|2022-05-03 00:32:10|36409.4|36289.4|36415.1|36299.8|36417.2|36301.4|36408.5|36288.5|12
1651537940000|2022-05-03 00:32:20|36412|36294.7|36403.1|36283.1|36414.3|36294.7|36400.7|36280.7|22
1651537950000|2022-05-03 00:32:30|36403.4|36283.4|36403.1|36283.1|36406.4|36286.4|36401.6|36281.6|17
1651537960000|2022-05-03 00:32:40|36402.8|36282.8|36402.5|36282.5|36403.8|36283.8|36400.5|36280.5|18
1651537970000|2022-05-03 00:32:50|36402.9|36282.9|36406|36286|36420|36300|36401.3|36281.3|13
1651537980000|2022-05-03 00:33:00|36406.6|36286.6|36403.4|36283.4|36406.6|36286.6|36402.4|36282.4|22
1651537990000|2022-05-03 00:33:10|36403.1|36283.1|36408.5|36288.5|36408.6|36288.6|36402.6|36282.6|13
1651538000000|2022-05-03 00:33:20|36406.6|36286.6|36394.2|36274.2|36406.6|36286.6|36394.2|36274.2|21
1651538010000|2022-05-03 00:33:30|36394.1|36274.1|36396.3|36276.3|36397.5|36277.5|36392.2|36272.2|24
1651538020000|2022-05-03 00:33:40|36397.1|36277.1|36402.5|36282.5|36402.5|36282.5|36396.2|36276.2|20
1651538030000|2022-05-03 00:33:50|36402.6|36282.6|36406|36286|36407.9|36287.9|36402.5|36282.5|22
1651538040000|2022-05-03 00:34:00|36405.8|36285.8|36399.6|36279.6|36406.5|36286.5|36397.8|36277.8|13
1651538050000|2022-05-03 00:34:10|36399.3|36279.3|36406.8|36286.8|36406.8|36286.8|36397.9|36277.9|16
1651538060000|2022-05-03 00:34:20|36408.7|36288.7|36396.7|36276.7|36408.7|36288.7|36396.7|36276.7|16
1651538070000|2022-05-03 00:34:30|36397.6|36277.6|36404.3|36284.3|36404.3|36284.3|36395.7|36275.7|17
1651538080000|2022-05-03 00:34:40|36403.5|36283.5|36395.3|36275.3|36403.5|36283.5|36395|36275|18
1651538090000|2022-05-03 00:34:50|36396.3|36276.3|36395.9|36275.9|36397.3|36277.3|36395.2|36275.2|16
1651538100000|2022-05-03 00:35:00|36395.1|36275.1|36401.9|36281.9|36406|36286|36395.1|36275.1|15
1651538110000|2022-05-03 00:35:10|36402.8|36282.8|36394.4|36274.4|36402.8|36282.8|36393.5|36273.5|19
1651538120000|2022-05-03 00:35:20|36394.2|36274.2|36395.5|36275.5|36395.6|36275.6|36391|36271|21
1651538130000|2022-05-03 00:35:30|36392.9|36272.9|36393.9|36273.9|36393.9|36273.9|36390.1|36270.1|17
1651538140000|2022-05-03 00:35:40|36393.8|36273.8|36398.4|36278.4|36398.4|36278.4|36389.8|36269.8|21
1651538150000|2022-05-03 00:35:50|36395.3|36275.3|36390.9|36270.9|36395.3|36275.3|36390.9|36270.9|23
1651538160000|2022-05-03 00:36:00|36392.2|36272.2|36381.9|36261.9|36392.9|36272.9|36381.9|36261.9|16
1651538170000|2022-05-03 00:36:10|36382.3|36262.3|36390|36270|36390|36270|36382|36262|16
1651538180000|2022-05-03 00:36:20|36391.9|36271.9|36388.3|36268.3|36391.9|36271.9|36383|36263|16
1651538190000|2022-05-03 00:36:30|36387.7|36267.7|36393.3|36279.6|36393.3|36279.6|36387.7|36267.7|20
1651538200000|2022-05-03 00:36:40|36391.7|36271.7|36391.6|36271.6|36394.4|36274.4|36390|36270|19
1651538210000|2022-05-03 00:36:50|36390.1|36270.1|36397.6|36277.6|36397.6|36277.6|36389|36269|14
1651538220000|2022-05-03 00:37:00|36394.6|36274.6|36389.8|36269.8|36394.6|36274.6|36389.8|36269.8|16
1651538230000|2022-05-03 00:37:10|36390.6|36270.6|36388.5|36268.5|36390.8|36270.8|36387.3|36267.3|8
1651538240000|2022-05-03 00:37:20|36388.4|36268.4|36404.4|36284.4|36404.4|36284.4|36387.5|36267.5|6
1651538250000|2022-05-03 00:37:30|36399.6|36279.6|36386.9|36266.9|36399.6|36279.6|36386.3|36266.3|11
1651538260000|2022-05-03 00:37:40|36385.8|36265.8|36396.6|36276.6|36396.6|36276.6|36385.2|36265.2|10
1651538270000|2022-05-03 00:37:50|36392.5|36272.5|36390.9|36270.9|36392.5|36272.5|36389.1|36269.1|15
1651538280000|2022-05-03 00:38:00|36391.4|36271.4|36389.6|36269.6|36392.2|36272.2|36389.1|36269.1|13
1651538290000|2022-05-03 00:38:10|36387|36267|36394.8|36274.8|36394.8|36274.8|36387|36267|5
1651538300000|2022-05-03 00:38:20|36392.6|36272.6|36386.1|36266.1|36392.6|36272.6|36385.4|36265.4|17
1651538310000|2022-05-03 00:38:30|36386|36266|36385.9|36265.9|36387.8|36267.8|36385.3|36265.3|19
1651538320000|2022-05-03 00:38:40|36393.1|36273.1|36388.9|36268.9|36393.1|36273.1|36387.6|36267.6|18
1651538330000|2022-05-03 00:38:50|36389.3|36269.3|36394.1|36274.1|36394.1|36274.1|36388.1|36268.1|11
1651538340000|2022-05-03 00:39:00|36393.6|36273.6|36385.7|36265.7|36393.6|36273.6|36384.7|36264.7|12
1651538350000|2022-05-03 00:39:10|36384.8|36264.8|36384.4|36264.4|36386.1|36266.1|36384.1|36264.1|11
1651538360000|2022-05-03 00:39:20|36388.6|36268.6|36383.9|36263.9|36388.6|36268.6|36381.6|36261.6|22
1651538370000|2022-05-03 00:39:30|36382.9|36262.9|36383.5|36263.5|36383.7|36263.7|36382.1|36262.1|21
1651538380000|2022-05-03 00:39:40|36383.4|36263.4|36385|36265|36385|36265|36383.4|36263.4|22
1651538390000|2022-05-03 00:39:50|36391|36271|36386.4|36266.4|36391.8|36271.8|36386.4|36266.4|16
1651538400000|2022-05-03 00:40:00|36386.8|36266.8|36389.3|36269.3|36391.5|36271.5|36386.3|36266.3|21
1651538410000|2022-05-03 00:40:10|36388.9|36268.9|36400.1|36280.1|36400.1|36280.1|36387.2|36267.2|22
1651538420000|2022-05-03 00:40:20|36401.1|36281.1|36391.6|36271.6|36401.1|36281.1|36390.2|36270.2|18
1651538430000|2022-05-03 00:40:30|36383.9|36263.9|36390.5|36270.5|36390.5|36270.5|36382.5|36262.5|13
1651538440000|2022-05-03 00:40:40|36389.1|36269.1|36387|36267|36389.1|36269.1|36386.3|36266.3|14
1651538450000|2022-05-03 00:40:50|36387.3|36267.3|36384.6|36264.6|36387.7|36267.7|36384.2|36264.2|12
1651538460000|2022-05-03 00:41:00|36384|36264|36390.9|36270.9|36390.9|36270.9|36382.6|36262.6|12
1651538470000|2022-05-03 00:41:10|36390.8|36270.8|36384|36264|36395|36275|36382.6|36262.6|9
1651538480000|2022-05-03 00:41:20|36383.1|36263.1|36390.9|36270.9|36390.9|36270.9|36381.3|36261.3|22
1651538490000|2022-05-03 00:41:30|36389.5|36269.5|36387|36267|36391.4|36271.4|36385.5|36265.5|18
1651538500000|2022-05-03 00:41:40|36387.5|36267.5|36386.3|36266.3|36389.3|36269.3|36386.3|36266.3|10
1651538510000|2022-05-03 00:41:50|36382.8|36262.8|36395.5|36275.5|36395.5|36275.5|36382.8|36262.8|10
1651538520000|2022-05-03 00:42:00|36399.8|36279.8|36383.6|36263.6|36399.8|36279.8|36382.1|36262.1|16
1651538530000|2022-05-03 00:42:10|36385|36265|36386.7|36266.7|36388.3|36268.3|36380.7|36260.7|17
1651538540000|2022-05-03 00:42:20|36386.1|36266.1|36384.6|36264.6|36386.6|36266.6|36384.3|36264.3|9
1651538550000|2022-05-03 00:42:30|36378.3|36258.3|36384|36264|36386.4|36266.4|36377.5|36257.5|10
1651538560000|2022-05-03 00:42:40|36384.3|36264.3|36377.7|36257.7|36384.3|36264.3|36376.6|36256.6|17
1651538570000|2022-05-03 00:42:50|36378.8|36258.8|36379.6|36259.6|36385.6|36265.6|36378.3|36258.3|14
1651538580000|2022-05-03 00:43:00|36379.7|36259.7|36384.9|36264.9|36385.6|36265.6|36379.7|36259.7|21
1651538590000|2022-05-03 00:43:10|36383.2|36263.2|36390.2|36270.2|36392.7|36272.7|36380.8|36260.8|12
1651538600000|2022-05-03 00:43:20|36391.1|36271.1|36387|36267|36391.1|36271.1|36384.7|36264.7|12
1651538610000|2022-05-03 00:43:30|36382.2|36262.2|36379.1|36259.1|36382.2|36262.2|36378.7|36258.7|21
1651538620000|2022-05-03 00:43:40|36376.4|36256.4|36376|36256|36388|36268|36376|36256|13
1651538630000|2022-05-03 00:43:50|36376.2|36256.2|36375.3|36255.3|36378.4|36258.4|36375.3|36255.3|12
1651538640000|2022-05-03 00:44:00|36374.6|36254.6|36379.7|36259.7|36383.5|36263.5|36374.4|36254.4|21
1651538650000|2022-05-03 00:44:10|36379.1|36259.1|36377.2|36257.2|36380.4|36260.4|36377.2|36257.2|22
1651538660000|2022-05-03 00:44:20|36377.3|36257.3|36382.9|36262.9|36386.6|36266.6|36377.2|36257.2|15
1651538670000|2022-05-03 00:44:30|36383.5|36263.5|36379.4|36259.4|36383.5|36263.5|36378.7|36258.7|16
1651538680000|2022-05-03 00:44:40|36379.3|36259.3|36379.2|36259.2|36380.1|36260.1|36379.1|36259.1|14
1651538690000|2022-05-03 00:44:50|36379|36259|36385.2|36265.2|36394.9|36274.9|36378.1|36258.1|13
1651538700000|2022-05-03 00:45:00|36380.4|36260.4|36378.6|36258.6|36380.6|36260.6|36377|36257|21
1651538710000|2022-05-03 00:45:10|36378.7|36258.7|36385.2|36265.2|36387.4|36267.4|36378.5|36258.5|15
1651538720000|2022-05-03 00:45:20|36385.3|36265.3|36379.7|36259.7|36385.4|36265.4|36379.7|36259.7|9
1651538730000|2022-05-03 00:45:30|36379.6|36259.6|36375.6|36255.6|36387.7|36267.7|36375.5|36255.5|23
1651538740000|2022-05-03 00:45:40|36375.1|36255.1|36374.8|36254.8|36375.5|36255.5|36374.2|36254.2|17
1651538750000|2022-05-03 00:45:50|36374.2|36254.2|36379|36259|36383.1|36263.1|36373.4|36253.4|14
1651538760000|2022-05-03 00:46:00|36378.2|36258.2|36375.2|36255.2|36380.7|36260.7|36375|36255|22
1651538770000|2022-05-03 00:46:10|36375.1|36255.1|36379.8|36259.8|36381.8|36261.8|36374.9|36254.9|18
1651538780000|2022-05-03 00:46:20|36379.9|36259.9|36373.8|36253.8|36380.1|36260.1|36373.7|36253.7|17
1651538790000|2022-05-03 00:46:30|36374.9|36254.9|36378|36258|36401.7|36281.7|36374|36254|14
1651538800000|2022-05-03 00:46:40|36378.5|36258.5|36377.9|36257.9|36381.6|36261.6|36377.9|36257.9|14
1651538810000|2022-05-03 00:46:50|36376.6|36256.6|36381.9|36261.9|36383.9|36263.9|36375.4|36255.4|16
1651538820000|2022-05-03 00:47:00|36382|36262|36378.9|36258.9|36382|36262|36377.2|36257.2|11
1651538830000|2022-05-03 00:47:10|36378.7|36258.7|36377.6|36257.6|36379.6|36259.6|36376|36256|19
1651538840000|2022-05-03 00:47:20|36375.1|36255.1|36370.3|36250.3|36379.5|36264.5|36370|36250|22
1651538850000|2022-05-03 00:47:30|36370.5|36250.5|36368.2|36248.2|36370.9|36250.9|36368.1|36248.1|32
1651538860000|2022-05-03 00:47:40|36369|36249|36368.8|36248.8|36369|36249|36366.8|36246.8|30
1651538870000|2022-05-03 00:47:50|36366.8|36246.8|36369.8|36249.8|36378|36258|36366.8|36246.8|34
1651538880000|2022-05-03 00:48:00|36370.4|36250.4|36375.6|36255.6|36375.6|36255.6|36370.4|36250.4|25
1651538890000|2022-05-03 00:48:10|36376.4|36256.4|36372.1|36252.1|36377.2|36257.2|36372.1|36252.1|27
1651538900000|2022-05-03 00:48:20|36372|36252|36367.2|36247.2|36395.8|36275.8|36367.2|36247.2|38
1651538910000|2022-05-03 00:48:30|36368.2|36248.2|36367.4|36247.4|36371.8|36251.8|36367.3|36247.3|28
1651538920000|2022-05-03 00:48:40|36366.4|36246.4|36365.1|36245.1|36366.4|36246.4|36364.7|36244.7|22
1651538930000|2022-05-03 00:48:50|36365|36245|36368.4|36248.4|36371.6|36251.6|36364.7|36244.7|15
1651538940000|2022-05-03 00:49:00|36368.3|36248.3|36366.1|36246.1|36368.3|36248.3|36365.6|36245.6|24
1651538950000|2022-05-03 00:49:10|36363.8|36243.8|36368.4|36248.4|36370.7|36250.7|36363.2|36243.2|8
1651538960000|2022-05-03 00:49:20|36368.3|36248.3|36363.9|36243.9|36368.5|36248.5|36363.4|36243.4|17
1651538970000|2022-05-03 00:49:30|36364.1|36244.1|36368.2|36248.2|36369.9|36249.9|36362.6|36242.6|15
1651538980000|2022-05-03 00:49:40|36368.9|36248.9|36366.2|36246.2|36368.9|36248.9|36365.7|36245.7|11
1651538990000|2022-05-03 00:49:50|36367|36247|36368.4|36248.4|36370.5|36250.5|36365.8|36245.8|13
1651539000000|2022-05-03 00:50:00|36368.1|36248.1|36365.6|36245.6|36369.4|36249.4|36365.4|36245.4|18
1651539010000|2022-05-03 00:50:10|36365.7|36245.7|36367|36247|36383.6|36263.6|36364.9|36244.9|19
1651539020000|2022-05-03 00:50:20|36367.6|36247.6|36368.4|36248.4|36368.5|36248.5|36367|36247|19
1651539030000|2022-05-03 00:50:30|36367.5|36247.5|36372.6|36252.6|36376.2|36256.2|36367.4|36247.4|18
1651539040000|2022-05-03 00:50:40|36372.9|36252.9|36371.8|36251.8|36372.9|36252.9|36370.9|36250.9|12
1651539050000|2022-05-03 00:50:50|36371.3|36251.3|36372.1|36252.1|36373.3|36253.3|36368.7|36248.7|16
1651539060000|2022-05-03 00:51:00|36367|36247|36369.3|36249.3|36369.3|36249.3|36366.8|36246.8|16
1651539070000|2022-05-03 00:51:10|36369.1|36249.1|36369|36249|36369.6|36249.6|36369|36249|7
1651539080000|2022-05-03 00:51:20|36369.1|36249.1|36372.1|36252.1|36375.1|36255.1|36368|36248|13
1651539090000|2022-05-03 00:51:30|36371.6|36251.6|36369.6|36249.6|36371.9|36251.9|36369.5|36249.5|6
1651539100000|2022-05-03 00:51:40|36370.1|36250.1|36373.2|36253.2|36374.6|36254.6|36369.7|36249.7|19
1651539110000|2022-05-03 00:51:50|36372.5|36252.5|36368.6|36248.6|36372.5|36252.5|36368.4|36248.4|7
1651539120000|2022-05-03 00:52:00|36369.9|36249.9|36374.7|36254.7|36374.7|36254.7|36369.9|36249.9|16
1651539130000|2022-05-03 00:52:10|36374.6|36254.6|36373.3|36253.3|36374.6|36254.6|36370.1|36250.1|14
1651539140000|2022-05-03 00:52:20|36373.9|36253.9|36373.8|36253.8|36373.9|36253.9|36372.5|36252.5|14
1651539150000|2022-05-03 00:52:30|36371.3|36251.3|36376.2|36256.2|36377.9|36257.9|36370|36250|14
1651539160000|2022-05-03 00:52:40|36374.3|36254.3|36373.1|36253.1|36374.7|36254.7|36372.2|36252.2|12
1651539170000|2022-05-03 00:52:50|36370.1|36250.1|36369.6|36249.6|36379.8|36259.8|36369.5|36249.5|8
1651539180000|2022-05-03 00:53:00|36368.9|36248.9|36366.1|36246.1|36369.6|36249.6|36365.1|36245.1|19
1651539190000|2022-05-03 00:53:10|36366.2|36246.2|36369.3|36249.3|36372.5|36252.5|36364.8|36244.8|25
1651539200000|2022-05-03 00:53:20|36369.9|36249.9|36366.9|36246.9|36369.9|36249.9|36365.4|36245.4|17
1651539210000|2022-05-03 00:53:30|36366.7|36246.7|36370.7|36250.7|36373.9|36253.9|36362.5|36242.5|18
1651539220000|2022-05-03 00:53:40|36370.2|36250.2|36358.6|36238.6|36370.2|36250.2|36358.3|36238.3|17
1651539230000|2022-05-03 00:53:50|36358.8|36238.8|36358.4|36238.4|36359.5|36239.5|36357.7|36237.7|23
1651539240000|2022-05-03 00:54:00|36358|36238|36367.3|36247.3|36369.3|36249.3|36358|36238|26
1651539250000|2022-05-03 00:54:10|36366.3|36246.3|36364.3|36244.3|36370|36250|36363.7|36243.7|21
1651539260000|2022-05-03 00:54:20|36363.7|36243.7|36364|36244|36364|36244|36362.3|36242.3|14
1651539270000|2022-05-03 00:54:30|36363.9|36243.9|36371.2|36251.2|36380.2|36260.2|36363.9|36243.9|23
1651539280000|2022-05-03 00:54:40|36372.1|36252.1|36367.3|36247.3|36372.3|36252.3|36366.7|36246.7|25
1651539290000|2022-05-03 00:54:50|36365.8|36245.8|36369.5|36249.5|36373|36253|36363.1|36243.1|24
1651539300000|2022-05-03 00:55:00|36368.2|36248.2|36362.2|36242.2|36368.2|36248.2|36361.9|36241.9|13
1651539310000|2022-05-03 00:55:10|36362.6|36242.6|36360.9|36240.9|36362.9|36242.9|36360.6|36240.6|13
1651539320000|2022-05-03 00:55:20|36360.8|36240.8|36364.9|36244.9|36369.1|36249.1|36360.5|36240.5|13
1651539330000|2022-05-03 00:55:30|36361.1|36241.1|36362|36242|36363.2|36243.2|36360|36240|13
1651539340000|2022-05-03 00:55:40|36362.1|36242.1|36360.8|36240.8|36362.1|36242.1|36360.1|36240.1|11
1651539350000|2022-05-03 00:55:50|36360.6|36240.6|36363.3|36243.3|36370.1|36250.1|36359.7|36239.7|18
1651539360000|2022-05-03 00:56:00|36364|36244|36364.7|36244.7|36366.3|36246.3|36364|36244|13
1651539370000|2022-05-03 00:56:10|36365.1|36245.1|36367.4|36247.4|36369.5|36249.5|36361.7|36241.7|7
1651539380000|2022-05-03 00:56:20|36366.2|36246.2|36359.5|36239.5|36366.9|36246.9|36358.3|36238.3|19
1651539390000|2022-05-03 00:56:30|36359.3|36239.3|36363.1|36243.1|36365.2|36245.2|36359.1|36239.1|18
1651539400000|2022-05-03 00:56:40|36362.6|36242.6|36362.6|36242.6|36365.9|36245.9|36359.9|36239.9|15
1651539410000|2022-05-03 00:56:50|36363.1|36243.1|36366.4|36246.4|36368.8|36248.8|36363.1|36243.1|17
1651539420000|2022-05-03 00:57:00|36366.3|36246.3|36372.4|36252.4|36374|36254|36365|36245|16
1651539430000|2022-05-03 00:57:10|36372.1|36252.1|36365.1|36245.1|36373.2|36253.2|36365.1|36245.1|19
1651539440000|2022-05-03 00:57:20|36366|36246|36366.1|36246.1|36367.5|36247.5|36365.2|36245.2|13
1651539450000|2022-05-03 00:57:30|36365.4|36245.4|36365.7|36245.7|36369.5|36253.4|36364.2|36244.2|16
1651539460000|2022-05-03 00:57:40|36367.6|36247.6|36359.6|36239.6|36367.6|36247.6|36359.4|36239.4|17
1651539470000|2022-05-03 00:57:50|36359.8|36239.8|36366.4|36246.4|36369.2|36249.2|36359.2|36239.2|19
1651539480000|2022-05-03 00:58:00|36367.4|36247.4|36365.9|36245.9|36367.4|36247.4|36364.5|36244.5|15
1651539490000|2022-05-03 00:58:10|36365.7|36245.7|36362.3|36242.3|36373.4|36253.4|36360.8|36240.8|24
1651539500000|2022-05-03 00:58:20|36362.4|36242.4|36360.6|36240.6|36362.4|36242.4|36359.1|36239.1|16
1651539510000|2022-05-03 00:58:30|36360.5|36240.5|36359.1|36239.1|36360.6|36240.6|36358.9|36238.9|9
1651539520000|2022-05-03 00:58:40|36359.2|36239.2|36360.2|36240.2|36370|36250|36358.4|36238.4|17
1651539530000|2022-05-03 00:58:50|36360.9|36240.9|36361.3|36241.3|36363.8|36243.8|36359.1|36239.1|23
1651539540000|2022-05-03 00:59:00|36361.5|36241.5|36357.6|36237.6|36362.3|36242.3|36357|36237|17
1651539550000|2022-05-03 00:59:10|36356.9|36236.9|36364|36244|36365.9|36245.9|36356.9|36236.9|14
1651539560000|2022-05-03 00:59:20|36364.2|36244.2|36360.9|36240.9|36364.2|36244.2|36360.9|36240.9|18
1651539570000|2022-05-03 00:59:30|36360.7|36240.7|36367.2|36247.2|36376.6|36256.6|36359.9|36239.9|13
1651539580000|2022-05-03 00:59:40|36368.3|36248.3|36366.6|36246.6|36371.3|36251.3|36365.7|36245.7|24
1651539590000|2022-05-03 00:59:50|36367.3|36247.3|36359.6|36239.6|36368.1|36248.1|36359.6|36239.6|19
1651539600000|2022-05-03 01:00:00|36360.4|36240.4|36360.4|36240.4|36370.4|36250.4|36358.2|36238.2|23
1651539610000|2022-05-03 01:00:10|36360.2|36240.2|36360.9|36240.9|36360.9|36240.9|36359.2|36239.2|21
1651539620000|2022-05-03 01:00:20|36361|36241|36361.7|36241.7|36363.2|36243.2|36360.6|36240.6|16
1651539630000|2022-05-03 01:00:30|36361.6|36241.6|36366|36246|36370.7|36250.7|36360.8|36240.8|17
1651539640000|2022-05-03 01:00:40|36365.9|36245.9|36365.3|36245.3|36366.2|36246.2|36365|36245|21
1651539650000|2022-05-03 01:00:50|36366.1|36246.1|36363|36243|36369.8|36249.8|36362.5|36242.5|17
1651539660000|2022-05-03 01:01:00|36362.9|36242.9|36358.9|36238.9|36366.2|36246.2|36352.6|36232.6|29
1651539670000|2022-05-03 01:01:10|36354.4|36234.4|36351.5|36231.5|36355.3|36235.3|36351.4|36231.4|22
1651539680000|2022-05-03 01:01:20|36349.7|36229.7|36350.7|36230.7|36353.8|36233.8|36349.7|36229.7|16
1651539690000|2022-05-03 01:01:30|36350.5|36230.5|36357.5|36237.5|36360.3|36240.3|36349.8|36229.8|17
1651539700000|2022-05-03 01:01:40|36357.6|36237.6|36354.2|36234.2|36357.6|36237.6|36351.8|36231.8|18
1651539710000|2022-05-03 01:01:50|36354.3|36234.3|36348.2|36228.2|36358.5|36238.5|36347.6|36227.6|26
1651539720000|2022-05-03 01:02:00|36348.8|36228.8|36349.3|36229.3|36349.4|36229.4|36346.4|36226.4|23
1651539730000|2022-05-03 01:02:10|36349|36229|36352.4|36232.4|36362.2|36242.2|36349|36229|15
1651539740000|2022-05-03 01:02:20|36353.5|36233.5|36347.6|36227.6|36353.9|36233.9|36347.6|36227.6|19
1651539750000|2022-05-03 01:02:30|36347.5|36227.5|36349.1|36229.1|36349.1|36229.1|36347.1|36227.1|14
1651539760000|2022-05-03 01:02:40|36348.4|36228.4|36354.2|36234.2|36362.6|36242.6|36347.6|36227.6|18
1651539770000|2022-05-03 01:02:50|36353.3|36233.3|36344.9|36224.9|36353.6|36233.6|36344.4|36224.4|15
1651539780000|2022-05-03 01:03:00|36347.1|36227.1|36354.4|36234.4|36360.3|36240.3|36345.9|36225.9|17
1651539790000|2022-05-03 01:03:10|36353.5|36233.5|36352.2|36232.2|36354.5|36234.5|36351.8|36231.8|16
1651539800000|2022-05-03 01:03:20|36352.1|36232.1|36353.9|36233.9|36359.3|36239.3|36352.1|36232.1|12
1651539810000|2022-05-03 01:03:30|36352.3|36232.3|36352.9|36232.9|36353.2|36233.2|36350.5|36230.5|24
1651539820000|2022-05-03 01:03:40|36353|36233|36350.7|36230.7|36365.8|36245.8|36349.9|36229.9|16
1651539830000|2022-05-03 01:03:50|36351.5|36231.5|36344.4|36224.4|36351.5|36231.5|36343.7|36223.7|13
1651539840000|2022-05-03 01:04:00|36344.1|36224.1|36344.7|36224.7|36345.3|36225.3|36343.8|36223.8|20
1651539850000|2022-05-03 01:04:10|36355.5|36235.5|36351.2|36231.2|36355.5|36235.5|36348.7|36228.7|17
1651539860000|2022-05-03 01:04:20|36348.2|36228.2|36349.4|36229.4|36349.9|36229.9|36347.4|36227.4|29
1651539870000|2022-05-03 01:04:30|36348.8|36228.8|36346.7|36226.7|36349.4|36229.4|36346.7|36226.7|20
1651539880000|2022-05-03 01:04:40|36348.3|36228.3|36350.4|36230.4|36355.4|36235.4|36343.9|36223.9|26
1651539890000|2022-05-03 01:04:50|36349.2|36229.2|36347.6|36227.6|36349.9|36229.9|36346|36226|16
1651539900000|2022-05-03 01:05:00|36346|36226|36341.3|36221.3|36348.9|36228.9|36340.9|36220.9|23
1651539910000|2022-05-03 01:05:10|36341.4|36221.4|36344.5|36224.5|36350.7|36230.7|36341.2|36221.2|18
1651539920000|2022-05-03 01:05:20|36349.3|36229.3|36346.7|36226.7|36353.2|36233.2|36344.2|36224.2|19
1651539930000|2022-05-03 01:05:30|36343.6|36223.6|36342.8|36222.8|36362|36242|36342.6|36222.6|18
1651539940000|2022-05-03 01:05:40|36343.1|36223.1|36343.1|36223.1|36343.3|36223.3|36342.7|36222.7|13
1651539950000|2022-05-03 01:05:50|36343|36223|36349.5|36229.5|36353.3|36233.3|36343|36223|17
1651539960000|2022-05-03 01:06:00|36349.6|36229.6|36343.9|36223.9|36349.7|36229.7|36343.8|36223.8|12
1651539970000|2022-05-03 01:06:10|36344.1|36224.1|36344.1|36224.1|36361.6|36241.6|36343.8|36223.8|13
1651539980000|2022-05-03 01:06:20|36343.8|36223.8|36345.5|36225.5|36346.1|36226.1|36342|36222|23
1651539990000|2022-05-03 01:06:30|36345.8|36225.8|36348.4|36228.4|36356.9|36236.9|36344.9|36224.9|27
1651540000000|2022-05-03 01:06:40|36349.5|36229.5|36349.9|36229.9|36349.9|36229.9|36348.3|36228.3|22
1651540010000|2022-05-03 01:06:50|36351.4|36231.4|36355.3|36235.3|36359.5|36239.5|36351.1|36231.1|14
1651540020000|2022-05-03 01:07:00|36355.6|36235.6|36351.6|36231.6|36356.1|36236.1|36351.1|36231.1|24
1651540030000|2022-05-03 01:07:10|36351.4|36231.4|36356.5|36236.5|36360.6|36240.6|36351.4|36231.4|27
1651540040000|2022-05-03 01:07:20|36351.2|36231.2|36350.4|36230.4|36352|36232|36350.3|36230.3|18
1651540050000|2022-05-03 01:07:30|36350.3|36230.3|36354.6|36234.6|36362.7|36242.7|36350.3|36230.3|21
1651540060000|2022-05-03 01:07:40|36355.1|36235.1|36356.3|36236.3|36357.1|36237.1|36354.4|36234.4|23
1651540070000|2022-05-03 01:07:50|36356.1|36236.1|36354.9|36234.9|36361.9|36241.9|36354.9|36234.9|15
1651540080000|2022-05-03 01:08:00|36355.1|36235.1|36354.4|36234.4|36356|36236|36352.9|36232.9|25
1651540090000|2022-05-03 01:08:10|36354.2|36234.2|36355|36235|36362.3|36242.3|36352.7|36232.7|25
1651540100000|2022-05-03 01:08:20|36355.2|36235.2|36355.2|36235.2|36355.2|36235.2|36353.1|36233.1|20
1651540110000|2022-05-03 01:08:30|36355.3|36235.3|36358.4|36238.4|36364.1|36244.1|36354.8|36234.8|22
1651540120000|2022-05-03 01:08:40|36359.5|36239.5|36365.6|36245.6|36365.6|36245.6|36357.6|36237.6|25
1651540130000|2022-05-03 01:08:50|36364|36244|36361.4|36241.4|36364.6|36244.6|36359.3|36239.3|28
1651540140000|2022-05-03 01:09:00|36360.5|36240.5|36361|36241|36362.3|36242.3|36358.9|36238.9|24
1651540150000|2022-05-03 01:09:10|36361.4|36241.4|36364.4|36244.4|36366.3|36246.3|36360.1|36240.1|20
1651540160000|2022-05-03 01:09:20|36365.2|36245.2|36363.2|36243.2|36365.2|36245.2|36358.9|36238.9|25
1651540170000|2022-05-03 01:09:30|36361.9|36241.9|36364.4|36244.4|36368|36248|36358.5|36238.5|25
1651540180000|2022-05-03 01:09:40|36363.7|36243.7|36359.4|36239.4|36365.5|36245.5|36359.4|36239.4|21
1651540190000|2022-05-03 01:09:50|36359.9|36239.9|36373.3|36253.3|36375.2|36255.2|36357.4|36237.4|19
1651540200000|2022-05-03 01:10:00|36360.1|36240.1|36360.2|36240.2|36362.9|36242.9|36358.4|36238.4|23
1651540210000|2022-05-03 01:10:10|36359.7|36239.7|36366.2|36246.2|36372.4|36252.4|36356.5|36236.5|14
1651540220000|2022-05-03 01:10:20|36364.2|36244.2|36365.2|36245.2|36365.2|36245.2|36361.7|36241.7|21
1651540230000|2022-05-03 01:10:30|36364.6|36244.6|36369.7|36249.7|36370.8|36250.8|36363.9|36243.9|18
1651540240000|2022-05-03 01:10:40|36367.9|36247.9|36355.7|36235.7|36369.4|36249.4|36355.7|36235.7|14
1651540250000|2022-05-03 01:10:50|36355.8|36235.8|36374.6|36254.6|36374.6|36254.6|36355.8|36235.8|8
1651540260000|2022-05-03 01:11:00|36362.9|36242.9|36359.1|36239.1|36362.9|36242.9|36358.1|36238.1|27
1651540270000|2022-05-03 01:11:10|36359.3|36239.3|36361.9|36241.9|36362|36242|36355.1|36235.1|25
1651540280000|2022-05-03 01:11:20|36362|36242|36361.8|36241.8|36363.7|36243.7|36357.6|36237.6|22
1651540290000|2022-05-03 01:11:30|36368.9|36248.9|36362.2|36242.2|36368.9|36248.9|36362.2|36242.2|22
1651540300000|2022-05-03 01:11:40|36361.7|36241.7|36361.4|36241.4|36379|36259|36360.4|36240.4|23
1651540310000|2022-05-03 01:11:50|36361.9|36241.9|36359|36239|36374.9|36254.9|36359|36239|15
1651540320000|2022-05-03 01:12:00|36360.4|36240.4|36364|36244|36369.8|36249.8|36360.4|36240.4|27
1651540330000|2022-05-03 01:12:10|36364.5|36244.5|36360.3|36240.3|36365|36245|36360.3|36240.3|25
1651540340000|2022-05-03 01:12:20|36360.4|36240.4|36363.7|36243.7|36363.7|36243.7|36360|36240|21
1651540350000|2022-05-03 01:12:30|36363.3|36243.3|36363.9|36243.9|36372.8|36252.8|36363.2|36243.2|21
1651540360000|2022-05-03 01:12:40|36363.7|36243.7|36365.3|36245.3|36365.3|36245.3|36363.7|36243.7|11
1651540370000|2022-05-03 01:12:50|36365.7|36245.7|36365.1|36245.1|36371.8|36251.8|36363.7|36243.7|11
1651540380000|2022-05-03 01:13:00|36365.9|36245.9|36363.7|36243.7|36366|36246|36363.7|36243.7|21
1651540390000|2022-05-03 01:13:10|36364|36244|36362.1|36242.1|36364|36244|36361.3|36241.3|23
1651540400000|2022-05-03 01:13:20|36361.4|36241.4|36361.6|36241.6|36369.5|36249.5|36361.4|36241.4|22
1651540410000|2022-05-03 01:13:30|36362.4|36242.4|36365.2|36245.2|36365.3|36245.3|36362.4|36242.4|13
1651540420000|2022-05-03 01:13:40|36364.7|36244.7|36364.9|36244.9|36373.6|36253.6|36364.7|36244.7|11
1651540430000|2022-05-03 01:13:50|36364.7|36244.7|36364.4|36244.4|36365.9|36245.9|36363.9|36243.9|12
1651540440000|2022-05-03 01:14:00|36364.2|36244.2|36367|36247|36371.1|36251.1|36363.9|36243.9|18
1651540450000|2022-05-03 01:14:10|36367.2|36247.2|36366.5|36246.5|36367.2|36247.2|36366.1|36246.1|10
1651540460000|2022-05-03 01:14:20|36372|36252|36369.2|36249.2|36372|36252|36369.1|36249.1|6
1651540470000|2022-05-03 01:14:30|36368.5|36248.5|36363.9|36243.9|36369.1|36249.1|36363.5|36243.5|17
1651540480000|2022-05-03 01:14:40|36364|36244|36367.2|36247.2|36369.3|36249.3|36364|36244|11
1651540490000|2022-05-03 01:14:50|36367.7|36247.7|36369.9|36249.9|36378.8|36258.8|36367.6|36247.6|24
1651540500000|2022-05-03 01:15:00|36370.9|36250.9|36378.6|36258.6|36380.3|36260.3|36370.9|36250.9|30
1651540510000|2022-05-03 01:15:10|36377.3|36257.3|36372.6|36252.6|36377.5|36257.5|36372.6|36252.6|17
1651540520000|2022-05-03 01:15:20|36372|36252|36375.7|36255.7|36385.2|36265.2|36370.7|36250.7|15
1651540530000|2022-05-03 01:15:30|36370.7|36250.7|36371.1|36251.1|36375|36255|36368.3|36248.3|22
1651540540000|2022-05-03 01:15:40|36368.9|36248.9|36370.2|36250.2|36387.5|36267.5|36368|36248|17
1651540550000|2022-05-03 01:15:50|36371.5|36251.5|36371.7|36251.7|36373.2|36253.2|36370.9|36250.9|8
1651540560000|2022-05-03 01:16:00|36371.6|36251.6|36367.7|36247.7|36371.6|36251.6|36367.4|36247.4|11
1651540570000|2022-05-03 01:16:10|36367.6|36247.6|36375.1|36255.1|36384.6|36264.6|36367.6|36247.6|22
1651540580000|2022-05-03 01:16:20|36374.6|36254.6|36375.5|36255.5|36377.9|36257.9|36374.2|36254.2|24
1651540590000|2022-05-03 01:16:30|36375.6|36255.6|36378|36258|36382.5|36262.5|36375.6|36255.6|27
1651540600000|2022-05-03 01:16:40|36378.4|36258.4|36377.5|36257.5|36380.1|36260.1|36376.7|36256.7|23
1651540610000|2022-05-03 01:16:50|36376.8|36256.8|36379.9|36259.9|36386.2|36266.2|36376.6|36256.6|21
1651540620000|2022-05-03 01:17:00|36380.7|36260.7|36374.6|36254.6|36380.8|36260.8|36374|36254|16
1651540630000|2022-05-03 01:17:10|36374.9|36254.9|36375.9|36255.9|36391.3|36271.3|36374.9|36254.9|23
1651540640000|2022-05-03 01:17:20|36375.5|36255.5|36374.8|36254.8|36377.6|36257.6|36374.8|36254.8|12
1651540650000|2022-05-03 01:17:30|36373.5|36253.5|36373.8|36253.8|36375.3|36255.3|36371.5|36251.5|10
1651540660000|2022-05-03 01:17:40|36372.9|36252.9|36375.6|36255.6|36382.5|36262.5|36372.9|36252.9|15
1651540670000|2022-05-03 01:17:50|36375.3|36255.3|36373.5|36253.5|36375.6|36255.6|36373.5|36253.5|18
1651540680000|2022-05-03 01:18:00|36373.7|36253.7|36384.1|36264.1|36384.1|36264.1|36371.9|36251.9|13
1651540690000|2022-05-03 01:18:10|36380.9|36260.9|36372.6|36252.6|36381|36261|36369.5|36249.5|14
1651540700000|2022-05-03 01:18:20|36371.4|36251.4|36371.3|36251.3|36374.8|36254.8|36368.8|36248.8|24
1651540710000|2022-05-03 01:18:30|36371|36251|36375.4|36255.4|36381|36261|36371|36251|13
1651540720000|2022-05-03 01:18:40|36376.4|36256.4|36369.4|36249.4|36377|36257|36368.4|36248.4|11
1651540730000|2022-05-03 01:18:50|36377.5|36257.5|36369|36249|36382.8|36262.8|36369|36249|12
1651540740000|2022-05-03 01:19:00|36369.1|36249.1|36369|36249|36369.2|36249.2|36368.7|36248.7|10
1651540750000|2022-05-03 01:19:10|36389.4|36269.4|36373.8|36253.8|36389.4|36269.4|36368.8|36248.8|12
1651540760000|2022-05-03 01:19:20|36373.3|36253.3|36374.3|36254.3|36376|36256|36371.1|36251.1|14
1651540770000|2022-05-03 01:19:30|36372.9|36252.9|36375.7|36255.7|36375.7|36255.7|36371.2|36251.2|17
1651540780000|2022-05-03 01:19:40|36375.5|36255.5|36376.4|36256.4|36385.5|36265.5|36375.5|36255.5|16
1651540790000|2022-05-03 01:19:50|36377.2|36257.2|36377.2|36257.2|36379.4|36259.4|36372.3|36252.3|12
1651540800000|2022-05-03 01:20:00|36380.1|36260.1|36379.8|36259.8|36388.7|36268.7|36379|36259|23
1651540810000|2022-05-03 01:20:10|36378.7|36258.7|36379.3|36259.3|36385.5|36265.5|36376.5|36256.5|31
1651540820000|2022-05-03 01:20:20|36378.4|36258.4|36381.4|36261.4|36382.7|36262.7|36378.2|36258.2|9
1651540830000|2022-05-03 01:20:30|36381.8|36261.8|36385.6|36265.6|36404.5|36284.5|36381.1|36261.1|18
1651540840000|2022-05-03 01:20:40|36383.6|36263.6|36380|36260|36386.9|36266.9|36379.8|36259.8|21
1651540850000|2022-05-03 01:20:50|36380.2|36260.2|36384.9|36264.9|36384.9|36264.9|36379.9|36259.9|21
1651540860000|2022-05-03 01:21:00|36385.2|36265.2|36385|36265|36391.1|36271.1|36380.7|36260.7|14
1651540870000|2022-05-03 01:21:10|36385.3|36265.3|36383.1|36263.1|36385.3|36265.3|36382.3|36262.3|21
1651540880000|2022-05-03 01:21:20|36383.4|36263.4|36383.7|36263.7|36390|36270|36382.3|36262.3|15
1651540890000|2022-05-03 01:21:30|36383.6|36263.6|36380.1|36260.1|36383.6|36263.6|36378.7|36258.7|16
1651540900000|2022-05-03 01:21:40|36379.8|36259.8|36382.9|36262.9|36386|36266|36379.8|36259.8|10
1651540910000|2022-05-03 01:21:50|36383.2|36263.2|36402.6|36282.6|36402.6|36282.6|36379.7|36259.7|24
1651540920000|2022-05-03 01:22:00|36390.8|36270.8|36392.4|36272.4|36395.9|36275.9|36387.5|36267.5|26
1651540930000|2022-05-03 01:22:10|36392.9|36272.9|36395.5|36275.5|36395.6|36275.6|36392.8|36272.8|9
1651540940000|2022-05-03 01:22:20|36402.6|36282.6|36397.5|36277.5|36402.6|36282.6|36397.5|36277.5|8
1651540950000|2022-05-03 01:22:30|36398.8|36278.8|36381.8|36261.8|36403.6|36283.6|36381.6|36261.6|20
1651540960000|2022-05-03 01:22:40|36381.9|36261.9|36389.9|36269.9|36399.5|36279.5|36381.9|36261.9|12
1651540970000|2022-05-03 01:22:50|36386.7|36266.7|36387.7|36267.7|36387.9|36267.9|36380.8|36260.8|12
1651540980000|2022-05-03 01:23:00|36387|36267|36398.5|36278.5|36400.1|36280.1|36385.4|36265.4|20
1651540990000|2022-05-03 01:23:10|36390|36270|36387.2|36267.2|36390|36270|36386.7|36266.7|19
1651541000000|2022-05-03 01:23:20|36396|36276|36389.1|36269.1|36400|36280|36384.9|36264.9|20
1651541010000|2022-05-03 01:23:30|36388.6|36268.6|36380.7|36260.7|36397.6|36277.6|36377.5|36257.5|19
1651541020000|2022-05-03 01:23:40|36381.3|36261.3|36380.1|36260.1|36382.1|36262.1|36379.5|36259.5|16
1651541030000|2022-05-03 01:23:50|36380.6|36260.6|36379.9|36259.9|36380.6|36260.6|36379.8|36259.8|7
1651541040000|2022-05-03 01:24:00|36381.6|36261.6|36388.7|36268.7|36393.4|36273.4|36380.7|36260.7|17
1651541050000|2022-05-03 01:24:10|36386.9|36266.9|36380.9|36260.9|36387.3|36267.3|36380.6|36260.6|16
1651541060000|2022-05-03 01:24:20|36381.1|36261.1|36382.9|36262.9|36382.9|36262.9|36381.1|36261.1|3
1651541070000|2022-05-03 01:24:30|36383.1|36263.1|36382.8|36262.8|36414.2|36294.2|36377.6|36257.6|20
1651541080000|2022-05-03 01:24:40|36381.3|36261.3|36382.4|36262.4|36384|36264|36381.3|36261.3|20
1651541090000|2022-05-03 01:24:50|36382.5|36262.5|36386.3|36266.3|36395.1|36275.1|36381.8|36261.8|13
1651541100000|2022-05-03 01:25:00|36386.7|36266.7|36388.5|36268.5|36389.2|36269.2|36384.7|36264.7|17
1651541110000|2022-05-03 01:25:10|36382.8|36262.8|36391.8|36271.8|36394.8|36274.8|36382.7|36262.7|16
1651541120000|2022-05-03 01:25:20|36392.9|36272.9|36392.5|36272.5|36393.6|36273.6|36391.5|36271.5|6
1651541130000|2022-05-03 01:25:30|36382.4|36262.4|36383|36263|36405.1|36285.1|36381.8|36261.8|14
1651541140000|2022-05-03 01:25:40|36382.4|36262.4|36382.7|36262.7|36384.1|36264.1|36381.6|36261.6|14
1651541150000|2022-05-03 01:25:50|36382.8|36262.8|36390.9|36270.9|36394.7|36274.7|36381.8|36261.8|21
1651541160000|2022-05-03 01:26:00|36388.9|36268.9|36382.4|36262.4|36390|36270|36382.4|36262.4|9
1651541170000|2022-05-03 01:26:10|36382.8|36262.8|36383.9|36263.9|36408.2|36288.2|36382.4|36262.4|20
1651541180000|2022-05-03 01:26:20|36383.7|36263.7|36383.8|36263.8|36385.7|36265.7|36382.6|36262.6|11
1651541190000|2022-05-03 01:26:30|36381.9|36261.9|36390.4|36270.4|36396.3|36276.3|36381.8|36261.8|9
1651541200000|2022-05-03 01:26:40|36389.4|36269.4|36382.8|36262.8|36390.2|36270.2|36382.8|36262.8|14
1651541210000|2022-05-03 01:26:50|36382.7|36262.7|36388.9|36268.9|36394.6|36274.6|36381.9|36261.9|12
1651541220000|2022-05-03 01:27:00|36389.1|36269.1|36381.6|36261.6|36389.1|36269.1|36381.6|36261.6|20
1651541230000|2022-05-03 01:27:10|36382|36262|36387.5|36267.5|36397.3|36277.3|36382|36262|13
1651541240000|2022-05-03 01:27:20|36388.1|36268.1|36386.6|36266.6|36390.2|36270.2|36386.6|36266.6|5
1651541250000|2022-05-03 01:27:30|36388.8|36268.8|36383.8|36263.8|36390.1|36270.1|36381.2|36261.2|8
1651541260000|2022-05-03 01:27:40|36383.6|36263.6|36386.9|36266.9|36399|36279|36383.6|36263.6|11
1651541270000|2022-05-03 01:27:50|36386.5|36266.5|36382.2|36262.2|36389.1|36269.1|36380.8|36260.8|16
1651541280000|2022-05-03 01:28:00|36381.9|36261.9|36384.2|36264.2|36396.8|36276.8|36381.6|36261.6|20
1651541290000|2022-05-03 01:28:10|36384.3|36264.3|36385.9|36265.9|36388|36268|36381.1|36261.1|14
1651541300000|2022-05-03 01:28:20|36387|36267|36390|36270|36398.2|36278.2|36383.4|36263.4|17
1651541310000|2022-05-03 01:28:30|36390.7|36270.7|36387|36267|36390.7|36270.7|36381.6|36261.6|14
1651541320000|2022-05-03 01:28:40|36386.8|36266.8|36384.1|36264.1|36388|36268|36384.1|36264.1|17
1651541330000|2022-05-03 01:28:50|36384.4|36264.4|36386.4|36266.4|36395.7|36275.7|36384.4|36264.4|12
1651541340000|2022-05-03 01:29:00|36390|36270|36387.3|36267.3|36390.2|36270.2|36385.4|36265.4|18
1651541350000|2022-05-03 01:29:10|36388.1|36268.1|36386.4|36266.4|36388.6|36268.6|36385.4|36265.4|18
1651541360000|2022-05-03 01:29:20|36386.5|36266.5|36389.3|36269.3|36393.4|36273.4|36385.8|36265.8|9
1651541370000|2022-05-03 01:29:30|36387.9|36267.9|36383.7|36263.7|36389.5|36269.5|36383.2|36263.2|15
1651541380000|2022-05-03 01:29:40|36384.3|36264.3|36381|36261|36393.6|36273.6|36380.9|36260.9|15
1651541390000|2022-05-03 01:29:50|36380.9|36260.9|36386.7|36266.7|36388.5|36268.5|36380|36260|23
1651541400000|2022-05-03 01:30:00|36386.9|36266.9|36383.8|36263.8|36397|36277|36381.9|36261.9|27
1651541410000|2022-05-03 01:30:10|36385|36265|36380.6|36260.6|36385.3|36265.3|36380|36260|8
1651541420000|2022-05-03 01:30:20|36380.4|36260.4|36387.1|36267.1|36394.4|36274.4|36380.4|36260.4|18
1651541430000|2022-05-03 01:30:30|36387|36267|36383.8|36263.8|36387|36267|36380.6|36260.6|13
1651541440000|2022-05-03 01:30:40|36383.9|36263.9|36392.6|36272.6|36413.1|36293.1|36378.3|36258.3|7
1651541450000|2022-05-03 01:30:50|36396|36276|36377.5|36257.5|36398.5|36278.5|36377.2|36257.2|10
1651541460000|2022-05-03 01:31:00|36377.9|36257.9|36378.6|36258.6|36378.6|36258.6|36376.5|36256.5|19
1651541470000|2022-05-03 01:31:10|36377.5|36257.5|36385.1|36265.1|36398.1|36278.1|36377|36257|15
1651541480000|2022-05-03 01:31:20|36384.5|36264.5|36385.2|36265.2|36386.4|36266.4|36383.9|36263.9|8
1651541490000|2022-05-03 01:31:30|36385.6|36265.6|36378.3|36258.3|36408|36288|36378.1|36258.1|15
1651541500000|2022-05-03 01:31:40|36378.5|36258.5|36380.2|36260.2|36380.2|36260.2|36378.2|36258.2|14
1651541510000|2022-05-03 01:31:50|36379.1|36259.1|36386.2|36266.2|36401.8|36281.8|36379|36259|18
1651541520000|2022-05-03 01:32:00|36384.3|36264.3|36387.5|36267.5|36389.4|36269.4|36384.3|36264.3|28
1651541530000|2022-05-03 01:32:10|36387.4|36267.4|36393|36273|36398.4|36278.4|36387.4|36267.4|29
1651541540000|2022-05-03 01:32:20|36393.7|36273.7|36391.8|36271.8|36393.7|36273.7|36391|36271|16
1651541550000|2022-05-03 01:32:30|36391.7|36271.7|36382.5|36262.5|36405|36285|36382.5|36262.5|23
1651541560000|2022-05-03 01:32:40|36382.4|36262.4|36381|36261|36382.4|36262.4|36380.6|36260.6|14
1651541570000|2022-05-03 01:32:50|36381.2|36261.2|36387.3|36267.3|36397.8|36277.8|36381|36261|10
1651541580000|2022-05-03 01:33:00|36386.5|36266.5|36381.9|36261.9|36386.5|36266.5|36380.9|36260.9|14
1651541590000|2022-05-03 01:33:10|36381.7|36261.7|36388|36268|36397.5|36277.5|36381.6|36261.6|10
1651541600000|2022-05-03 01:33:20|36387.8|36267.8|36381.1|36261.1|36388.3|36268.3|36380.7|36260.7|12
1651541610000|2022-05-03 01:33:30|36381.6|36261.6|36380.7|36260.7|36401.4|36281.4|36380.7|36260.7|8
1651541620000|2022-05-03 01:33:40|36381.3|36261.3|36380|36260|36381.3|36261.3|36379.6|36259.6|18
1651541630000|2022-05-03 01:33:50|36379.1|36259.1|36380.6|36260.6|36380.7|36260.7|36378.5|36258.5|14
1651541640000|2022-05-03 01:34:00|36380.5|36260.5|36384.2|36264.2|36396|36276|36380.3|36260.3|12
1651541650000|2022-05-03 01:34:10|36384.6|36264.6|36385.6|36265.6|36385.6|36265.6|36382.2|36262.2|12
1651541660000|2022-05-03 01:34:20|36381|36261|36380.4|36260.4|36396.8|36276.8|36379.9|36259.9|17
1651541670000|2022-05-03 01:34:30|36380|36260|36380.5|36260.5|36380.5|36260.5|36379.5|36259.5|11
1651541680000|2022-05-03 01:34:40|36379.9|36259.9|36379.2|36259.2|36380.3|36260.3|36378.6|36258.6|8
1651541690000|2022-05-03 01:34:50|36379.7|36259.7|36387.9|36267.9|36398.7|36278.7|36379.7|36259.7|15
1651541700000|2022-05-03 01:35:00|36389.3|36269.3|36390.8|36270.8|36391.3|36271.3|36388.2|36268.2|15
1651541710000|2022-05-03 01:35:10|36391.3|36271.3|36385.3|36265.3|36392.5|36272.5|36385|36265|14
1651541720000|2022-05-03 01:35:20|36385.4|36265.4|36396.3|36276.3|36406|36286|36384.8|36264.8|9
1651541730000|2022-05-03 01:35:30|36397.4|36277.4|36384.9|36264.9|36398.9|36278.9|36384.7|36264.7|10
1651541740000|2022-05-03 01:35:40|36385|36265|36397|36277|36401.1|36281.1|36384.1|36264.1|15
1651541750000|2022-05-03 01:35:50|36394.6|36274.6|36390.7|36270.7|36396.1|36276.1|36389.1|36269.1|10
1651541760000|2022-05-03 01:36:00|36389.2|36269.2|36390.3|36270.3|36390.8|36270.8|36388.9|36268.9|16
1651541770000|2022-05-03 01:36:10|36386.3|36266.3|36394.1|36274.1|36396.9|36276.9|36386.3|36266.3|13
1651541780000|2022-05-03 01:36:20|36393.8|36273.8|36395.7|36275.7|36399.8|36279.8|36391.9|36271.9|20
1651541790000|2022-05-03 01:36:30|36402.3|36282.3|36388.8|36268.8|36402.3|36282.3|36388|36268|15
1651541800000|2022-05-03 01:36:40|36388.6|36268.6|36385.8|36265.8|36389|36269|36385.6|36265.6|17
1651541810000|2022-05-03 01:36:50|36386.1|36266.1|36385.4|36265.4|36386.2|36266.2|36384.6|36264.6|9
1651541820000|2022-05-03 01:37:00|36397|36277|36385.3|36265.3|36397.7|36277.7|36383.9|36263.9|12
1651541830000|2022-05-03 01:37:10|36385|36265|36383.5|36263.5|36385.5|36265.5|36383.2|36263.2|21
1651541840000|2022-05-03 01:37:20|36399.7|36279.7|36383.5|36263.5|36400.3|36280.3|36382.8|36262.8|18
1651541850000|2022-05-03 01:37:30|36383.2|36263.2|36382.9|36262.9|36383.3|36263.3|36382|36262|20
1651541860000|2022-05-03 01:37:40|36397.1|36277.1|36391.8|36271.8|36397.1|36277.1|36390.2|36270.2|17
1651541870000|2022-05-03 01:37:50|36391.2|36271.2|36392.5|36272.5|36392.5|36272.5|36390.1|36270.1|13
1651541880000|2022-05-03 01:38:00|36394|36274|36388.2|36268.2|36401.7|36281.7|36387.3|36267.3|20
1651541890000|2022-05-03 01:38:10|36386.8|36266.8|36387.8|36267.8|36403.4|36283.4|36386.5|36266.5|16
1651541900000|2022-05-03 01:38:20|36387.6|36267.6|36388|36268|36388|36268|36386|36266|14
1651541910000|2022-05-03 01:38:30|36387.1|36267.1|36386.1|36266.1|36387.1|36267.1|36386|36266|11
1651541920000|2022-05-03 01:38:40|36386|36266|36389.7|36269.7|36396.8|36276.8|36385.3|36265.3|14
1651541930000|2022-05-03 01:38:50|36388.7|36268.7|36385|36265|36389.8|36269.8|36384.6|36264.6|12
1651541940000|2022-05-03 01:39:00|36386|36266|36390.8|36270.8|36397|36277|36382.5|36262.5|15
1651541950000|2022-05-03 01:39:10|36386.1|36266.1|36382.7|36262.7|36387|36267|36382.5|36262.5|19
1651541960000|2022-05-03 01:39:20|36382.5|36262.5|36382.2|36262.2|36382.7|36262.7|36381.3|36261.3|13
1651541970000|2022-05-03 01:39:30|36381.9|36261.9|36387.9|36267.9|36391.8|36271.8|36381.9|36261.9|11
1651541980000|2022-05-03 01:39:40|36387.5|36267.5|36386.2|36266.2|36388.2|36268.2|36385.1|36265.1|14
1651541990000|2022-05-03 01:39:50|36382.5|36262.5|36382.9|36262.9|36395|36275|36382.2|36262.2|11
1651542000000|2022-05-03 01:40:00|36383.1|36263.1|36383.3|36263.3|36383.3|36263.3|36381.8|36261.8|15
1651542010000|2022-05-03 01:40:10|36382.5|36262.5|36388.1|36268.1|36395.8|36275.8|36382.4|36262.4|14
1651542020000|2022-05-03 01:40:20|36391.7|36271.7|36383.2|36263.2|36393.1|36273.1|36382.5|36262.5|9
1651542030000|2022-05-03 01:40:30|36383|36263|36389.2|36269.2|36392.1|36272.1|36383|36263|14
1651542040000|2022-05-03 01:40:40|36389.6|36269.6|36384.5|36264.5|36389.6|36269.6|36383.8|36263.8|12
1651542050000|2022-05-03 01:40:50|36384.4|36264.4|36384.4|36264.4|36398|36278|36384.2|36264.2|16
1651542060000|2022-05-03 01:41:00|36384.8|36264.8|36384.4|36264.4|36386.6|36266.6|36384.4|36264.4|11
1651542070000|2022-05-03 01:41:10|36383.6|36263.6|36387.1|36267.1|36393.7|36273.7|36382.1|36262.1|19
1651542080000|2022-05-03 01:41:20|36387.6|36267.6|36385.9|36265.9|36389.6|36269.6|36385.9|36265.9|19
1651542090000|2022-05-03 01:41:30|36386.7|36266.7|36387.3|36267.3|36387.7|36267.7|36386.7|36266.7|17
1651542100000|2022-05-03 01:41:40|36387.2|36267.2|36385.1|36265.1|36393.8|36273.8|36384.1|36264.1|12
1651542110000|2022-05-03 01:41:50|36384.6|36264.6|36385.1|36265.1|36385.1|36265.1|36383.8|36263.8|13
1651542120000|2022-05-03 01:42:00|36384.6|36264.6|36388|36268|36390.6|36270.6|36382.6|36262.6|20
1651542130000|2022-05-03 01:42:10|36388.4|36268.4|36387|36267|36389.1|36269.1|36386.7|36266.7|9
1651542140000|2022-05-03 01:42:20|36388|36268|36387.9|36267.9|36390.3|36270.3|36385.9|36265.9|17
1651542150000|2022-05-03 01:42:30|36389.7|36269.7|36384.5|36264.5|36390.7|36270.7|36384.5|36264.5|11
1651542160000|2022-05-03 01:42:40|36384.4|36264.4|36387.1|36267.1|36391.1|36271.1|36384.4|36264.4|9
1651542170000|2022-05-03 01:42:50|36388.7|36268.7|36385.3|36265.3|36397.5|36277.5|36384.9|36264.9|12
1651542180000|2022-05-03 01:43:00|36383.6|36263.6|36390.9|36270.9|36401.9|36281.9|36383.6|36263.6|10
1651542190000|2022-05-03 01:43:10|36402.2|36282.2|36394.8|36274.8|36402.2|36282.2|36392.7|36272.7|9
1651542200000|2022-05-03 01:43:20|36397.8|36277.8|36397.8|36277.8|36399.1|36279.1|36395.7|36275.7|4
1651542210000|2022-05-03 01:43:30|36395.7|36275.7|36385.9|36265.9|36395.7|36275.7|36384.8|36264.8|10
1651542220000|2022-05-03 01:43:40|36405.6|36285.6|36386.1|36266.1|36405.6|36285.6|36385.7|36265.7|12
1651542230000|2022-05-03 01:43:50|36385.8|36265.8|36385.2|36265.2|36386.2|36266.2|36385|36265|11
1651542240000|2022-05-03 01:44:00|36412.7|36292.7|36385.9|36265.9|36412.7|36292.7|36384.3|36264.3|11
1651542250000|2022-05-03 01:44:10|36386.9|36266.9|36386.7|36266.7|36388|36268|36385.4|36265.4|12
1651542260000|2022-05-03 01:44:20|36385.9|36265.9|36385|36265|36390.4|36270.4|36382.7|36262.7|21
1651542270000|2022-05-03 01:44:30|36386.1|36266.1|36388|36268|36388|36268|36383.1|36263.1|15
1651542280000|2022-05-03 01:44:40|36387.9|36267.9|36388|36268|36396.9|36276.9|36387.9|36267.9|7
1651542290000|2022-05-03 01:44:50|36387.1|36267.1|36387.7|36267.7|36387.9|36267.9|36387.1|36267.1|12
1651542300000|2022-05-03 01:45:00|36387.6|36267.6|36386|36266|36387.6|36267.6|36385.7|36265.7|15
1651542310000|2022-05-03 01:45:10|36394.1|36274.1|36388.8|36268.8|36394.1|36274.1|36388.8|36268.8|12
1651542320000|2022-05-03 01:45:20|36385.6|36265.6|36385.8|36265.8|36386|36266|36385.6|36265.6|6
1651542330000|2022-05-03 01:45:30|36399.2|36279.2|36387.1|36267.1|36399.2|36279.2|36387.1|36267.1|16
1651542340000|2022-05-03 01:45:40|36386.9|36266.9|36386.5|36266.5|36387.7|36267.7|36386.3|36266.3|16
1651542350000|2022-05-03 01:45:50|36386.7|36266.7|36385.8|36265.8|36386.7|36266.7|36385.8|36265.8|10
1651542360000|2022-05-03 01:46:00|36394.8|36274.8|36388.6|36268.6|36394.8|36274.8|36388.3|36268.3|16
1651542370000|2022-05-03 01:46:10|36388.9|36268.9|36385.6|36265.6|36389.1|36269.1|36385.6|36265.6|12
1651542380000|2022-05-03 01:46:20|36385.8|36265.8|36385.8|36265.8|36386.5|36266.5|36385.5|36265.5|10
1651542390000|2022-05-03 01:46:30|36386.6|36266.6|36386.6|36266.6|36393.6|36273.6|36386.5|36266.5|16
1651542400000|2022-05-03 01:46:40|36385.3|36265.3|36386|36266|36386.1|36266.1|36385.3|36265.3|6
1651542410000|2022-05-03 01:46:50|36386.1|36266.1|36386.5|36266.5|36386.5|36266.5|36385.5|36265.5|5
1651542420000|2022-05-03 01:47:00|36395.7|36275.7|36388.1|36268.1|36395.7|36275.7|36387.4|36267.4|18
1651542430000|2022-05-03 01:47:10|36387.6|36267.6|36384.6|36264.6|36387.6|36267.6|36383.9|36263.9|17
1651542440000|2022-05-03 01:47:20|36385.5|36265.5|36385.5|36265.5|36393.3|36273.3|36384.4|36264.4|17
1651542450000|2022-05-03 01:47:30|36384.9|36264.9|36384.2|36264.2|36384.9|36264.9|36383.8|36263.8|13
1651542460000|2022-05-03 01:47:40|36393.7|36273.7|36388.4|36268.4|36393.7|36273.7|36387.8|36267.8|12
1651542470000|2022-05-03 01:47:50|36388.6|36268.6|36389.2|36269.2|36389.2|36269.2|36388|36268|10
1651542480000|2022-05-03 01:48:00|36389.6|36269.6|36384.1|36264.1|36389.6|36269.6|36383.9|36263.9|16
1651542490000|2022-05-03 01:48:10|36383.9|36263.9|36382.1|36262.1|36395.2|36275.2|36382.1|36262.1|23
1651542500000|2022-05-03 01:48:20|36382|36262|36382.3|36262.3|36383.3|36263.3|36382|36262|10
1651542510000|2022-05-03 01:48:30|36389.6|36269.6|36383.4|36263.4|36389.6|36269.6|36383.1|36263.1|14
1651542520000|2022-05-03 01:48:40|36382.3|36262.3|36382.3|36262.3|36382.8|36262.8|36382.1|36262.1|13
1651542530000|2022-05-03 01:48:50|36382.1|36262.1|36382.5|36262.5|36382.6|36262.6|36382.1|36262.1|6
1651542540000|2022-05-03 01:49:00|36391.8|36271.8|36382.6|36262.6|36392.7|36272.7|36382|36262|10
1651542550000|2022-05-03 01:49:10|36382.3|36262.3|36382.1|36262.1|36383.2|36263.2|36381.9|36261.9|17
1651542560000|2022-05-03 01:49:20|36382|36262|36381.6|36261.6|36382.1|36262.1|36381.3|36261.3|9
1651542570000|2022-05-03 01:49:30|36392.3|36275.3|36386.2|36266.2|36392.3|36275.3|36385.9|36265.9|13
1651542580000|2022-05-03 01:49:40|36389.1|36269.1|36383.7|36263.7|36389.1|36269.1|36383.1|36263.1|12
1651542590000|2022-05-03 01:49:50|36383.9|36263.9|36380.7|36260.7|36388.2|36268.2|36380.4|36260.4|17
1651542600000|2022-05-03 01:50:00|36381.3|36261.3|36381.5|36261.5|36381.8|36261.8|36381|36261|10
1651542610000|2022-05-03 01:50:10|36380.9|36260.9|36380.8|36260.8|36381|36261|36380.4|36260.4|9
1651542620000|2022-05-03 01:50:20|36380.7|36260.7|36380.2|36260.2|36388.8|36268.8|36380|36260|19
1651542630000|2022-05-03 01:50:30|36380.5|36260.5|36374.9|36254.9|36380.5|36260.5|36374.9|36254.9|18
1651542640000|2022-05-03 01:50:40|36375.5|36255.5|36372.7|36252.7|36377.5|36257.5|36371.8|36251.8|22
1651542650000|2022-05-03 01:50:50|36372.5|36252.5|36377|36257|36377|36257|36367.3|36247.3|20
1651542660000|2022-05-03 01:51:00|36377.5|36257.5|36369.7|36249.7|36379.5|36259.5|36369.3|36249.3|20
1651542670000|2022-05-03 01:51:10|36370.1|36250.1|36378.9|36258.9|36380.9|36260.9|36370.1|36250.1|19
1651542680000|2022-05-03 01:51:20|36379|36259|36372.8|36252.8|36380.2|36260.2|36371|36251|12
1651542690000|2022-05-03 01:51:30|36372.2|36252.2|36378.6|36258.6|36378.6|36258.6|36368.9|36248.9|19
1651542700000|2022-05-03 01:51:40|36376.5|36256.5|36377|36257|36377.6|36257.6|36368.2|36248.2|18
1651542710000|2022-05-03 01:51:50|36377.6|36257.6|36369.1|36249.1|36377.6|36257.6|36362.6|36242.6|23
1651542720000|2022-05-03 01:52:00|36367.2|36247.2|36362|36242|36370|36250|36359|36239|24
1651542730000|2022-05-03 01:52:10|36362.5|36242.5|36374|36254|36375.5|36255.5|36359.8|36239.8|16
1651542740000|2022-05-03 01:52:20|36371.9|36251.9|36366.1|36246.1|36373.7|36253.7|36364.6|36244.6|18
1651542750000|2022-05-03 01:52:30|36360.7|36240.7|36362.8|36242.8|36364.3|36244.3|36359.2|36239.2|16
1651542760000|2022-05-03 01:52:40|36363.2|36243.2|36367.7|36247.7|36374.1|36254.1|36360.8|36240.8|23
1651542770000|2022-05-03 01:52:50|36367.5|36247.5|36367.6|36247.6|36368.6|36248.6|36366.6|36246.6|19
1651542780000|2022-05-03 01:53:00|36364.9|36244.9|36374|36254|36374|36254|36364|36244|16
1651542790000|2022-05-03 01:53:10|36376.1|36256.1|36364.2|36244.2|36376.1|36256.1|36364.2|36244.2|9
1651542800000|2022-05-03 01:53:20|36365|36245|36380.1|36260.1|36380.1|36260.1|36362.3|36242.3|15
1651542810000|2022-05-03 01:53:30|36363|36243|36363.5|36243.5|36366.5|36246.5|36362.1|36242.1|22
1651542820000|2022-05-03 01:53:40|36363.1|36243.1|36371.1|36251.1|36373.3|36253.3|36362.8|36242.8|17
1651542830000|2022-05-03 01:53:50|36372.5|36252.5|36370.1|36250.1|36372.5|36252.5|36368|36248|18
1651542840000|2022-05-03 01:54:00|36367.8|36247.8|36373.7|36253.7|36373.7|36253.7|36366.2|36246.2|19
1651542850000|2022-05-03 01:54:10|36375.5|36255.5|36364.9|36244.9|36383|36263|36363|36243|19
1651542860000|2022-05-03 01:54:20|36364.6|36244.6|36364.9|36244.9|36366.6|36246.6|36363.2|36243.2|11
1651542870000|2022-05-03 01:54:30|36363.3|36243.3|36369.7|36249.7|36377|36257|36363.3|36243.3|14
1651542880000|2022-05-03 01:54:40|36369.9|36249.9|36369.2|36249.2|36372.7|36252.7|36368.4|36248.4|17
1651542890000|2022-05-03 01:54:50|36369.3|36249.3|36375.1|36255.1|36375.1|36255.1|36366.1|36246.1|15
1651542900000|2022-05-03 01:55:00|36374.9|36254.9|36370.3|36250.3|36375|36255|36369.2|36249.2|16
1651542910000|2022-05-03 01:55:10|36370.9|36250.9|36387|36267|36387|36267|36368.3|36248.3|17
1651542920000|2022-05-03 01:55:20|36374.1|36254.1|36365.1|36245.1|36376.3|36256.3|36363.3|36243.3|12
1651542930000|2022-05-03 01:55:30|36364.4|36244.4|36371.1|36251.1|36377.1|36257.1|36363.4|36243.4|18
1651542940000|2022-05-03 01:55:40|36370.7|36250.7|36368.9|36248.9|36371.5|36251.5|36368|36248|9
1651542950000|2022-05-03 01:55:50|36369.5|36249.5|36366.9|36246.9|36369.5|36249.5|36366|36246|16
1651542960000|2022-05-03 01:56:00|36366.8|36246.8|36372.3|36252.3|36380|36260|36361.4|36241.4|16
1651542970000|2022-05-03 01:56:10|36371.1|36251.1|36362.7|36242.7|36371.1|36251.1|36362.7|36242.7|8
1651542980000|2022-05-03 01:56:20|36362.4|36242.4|36370.8|36250.8|36372.1|36252.1|36359.6|36239.6|14
1651542990000|2022-05-03 01:56:30|36369.2|36249.2|36364|36244|36369.2|36249.2|36363.8|36243.8|6
1651543000000|2022-05-03 01:56:40|36365.1|36245.1|36367.6|36247.6|36371.5|36251.5|36361.8|36241.8|13
1651543010000|2022-05-03 01:56:50|36366.3|36246.3|36359.9|36239.9|36366.3|36246.3|36359.7|36239.7|11
1651543020000|2022-05-03 01:57:00|36360.2|36240.2|36361.3|36241.3|36361.3|36241.3|36359.7|36239.7|18
1651543030000|2022-05-03 01:57:10|36389|36269|36360|36240|36389|36269|36360|36240|7
1651543040000|2022-05-03 01:57:20|36360.4|36240.4|36358.5|36238.5|36361.4|36241.4|36358.5|36238.5|9
1651543050000|2022-05-03 01:57:30|36358.8|36238.8|36358|36238|36359.2|36239.2|36357.1|36237.1|21
1651543060000|2022-05-03 01:57:40|36357.9|36237.9|36365.5|36245.5|36370.9|36250.9|36357.6|36237.6|14
1651543070000|2022-05-03 01:57:50|36365.4|36245.4|36361.8|36241.8|36365.4|36245.4|36361.2|36241.2|16
1651543080000|2022-05-03 01:58:00|36362.5|36242.5|36356.1|36236.1|36371.3|36251.3|36353.7|36233.7|20
1651543090000|2022-05-03 01:58:10|36357.1|36237.1|36356|36236|36357.1|36237.1|36355.4|36235.4|15
1651543100000|2022-05-03 01:58:20|36356.8|36236.8|36357|36237|36357.1|36237.1|36356.3|36236.3|10
1651543110000|2022-05-03 01:58:30|36355.6|36235.6|36361.1|36241.1|36364.9|36244.9|36355.6|36235.6|15
1651543120000|2022-05-03 01:58:40|36361.5|36241.5|36356.1|36236.1|36362.4|36242.4|36356.1|36236.1|7
1651543130000|2022-05-03 01:58:50|36356.5|36236.5|36356.1|36236.1|36357.3|36237.3|36356.1|36236.1|9
1651543140000|2022-05-03 01:59:00|36355.9|36235.9|36364.9|36244.9|36374.1|36254.1|36354|36234|12
1651543150000|2022-05-03 01:59:10|36363.6|36243.6|36365.1|36245.1|36365.1|36245.1|36361.4|36241.4|17
1651543160000|2022-05-03 01:59:20|36365.4|36245.4|36366.6|36246.6|36367.6|36247.6|36362.3|36242.3|13
1651543170000|2022-05-03 01:59:30|36363.9|36243.9|36361.3|36241.3|36363.9|36243.9|36361.3|36241.3|7
1651543180000|2022-05-03 01:59:40|36362.3|36242.3|36366.6|36246.6|36372.5|36252.5|36358.4|36238.4|6
1651543190000|2022-05-03 01:59:50|36364.7|36244.7|36359.9|36239.9|36364.7|36244.7|36359.5|36239.5|8
1651543200000|2022-05-03 02:00:00|36359.2|36239.2|36358.8|36238.8|36360.2|36240.2|36358.7|36238.7|18
1651543210000|2022-05-03 02:00:10|36359.3|36239.3|36361.8|36241.8|36371.2|36251.2|36359.3|36239.3|17
1651543220000|2022-05-03 02:00:20|36361.9|36241.9|36360.2|36240.2|36363.3|36243.3|36360.2|36240.2|17
1651543230000|2022-05-03 02:00:30|36360.1|36240.1|36358.5|36238.5|36366.1|36246.1|36356.8|36236.8|13
1651543240000|2022-05-03 02:00:40|36358.3|36238.3|36358.2|36238.2|36358.3|36238.3|36356.6|36236.6|15
1651543250000|2022-05-03 02:00:50|36356.9|36236.9|36364.4|36244.4|36369.2|36249.2|36356.9|36236.9|10
1651543260000|2022-05-03 02:01:00|36363.6|36243.6|36352.8|36232.8|36363.9|36243.9|36351.1|36231.1|21
1651543270000|2022-05-03 02:01:10|36351.9|36231.9|36354.6|36234.6|36354.6|36234.6|36351.9|36231.9|17
1651543280000|2022-05-03 02:01:20|36354.5|36234.5|36364.8|36244.8|36366.1|36246.1|36354.4|36234.4|13
1651543290000|2022-05-03 02:01:30|36363.5|36243.5|36362.5|36242.5|36363.6|36243.6|36356.1|36236.1|22
1651543300000|2022-05-03 02:01:40|36362.7|36242.7|36362.6|36242.6|36376.1|36256.1|36362.6|36242.6|16
1651543310000|2022-05-03 02:01:50|36361.7|36241.7|36360|36240|36362.6|36242.6|36359|36239|16
1651543320000|2022-05-03 02:02:00|36360.2|36240.2|36364.7|36244.7|36368.7|36248.7|36359.4|36239.4|22
1651543330000|2022-05-03 02:02:10|36365.2|36245.2|36361.8|36241.8|36365.2|36245.2|36361.8|36241.8|11
1651543340000|2022-05-03 02:02:20|36363|36243|36360.4|36240.4|36368.2|36248.2|36357.8|36237.8|16
1651543350000|2022-05-03 02:02:30|36361.5|36241.5|36359.4|36239.4|36361.5|36241.5|36355.5|36235.5|11
1651543360000|2022-05-03 02:02:40|36359.3|36239.3|36358.7|36238.7|36359.4|36239.4|36358.2|36238.2|9
1651543370000|2022-05-03 02:02:50|36358.3|36238.3|36358.8|36238.8|36369.3|36249.3|36357.5|36237.5|19
1651543380000|2022-05-03 02:03:00|36357.1|36237.1|36355.5|36235.5|36358.2|36238.2|36353.7|36233.7|28
1651543390000|2022-05-03 02:03:10|36354.3|36234.3|36354.5|36234.5|36356.3|36236.3|36353.7|36233.7|15
1651543400000|2022-05-03 02:03:20|36352|36232|36365.7|36245.7|36374.2|36254.2|36348.5|36228.5|14
1651543410000|2022-05-03 02:03:30|36361.5|36241.5|36361.6|36241.6|36368.9|36248.9|36348.8|36228.8|20
1651543420000|2022-05-03 02:03:40|36361.8|36241.8|36362.4|36242.4|36371.4|36251.4|36353.5|36233.5|18
1651543430000|2022-05-03 02:03:50|36359.5|36239.5|36354.3|36234.3|36361.6|36241.6|36353.8|36233.8|20
1651543440000|2022-05-03 02:04:00|36365.4|36245.4|36354|36234|36365.4|36245.4|36351.6|36231.6|26
1651543450000|2022-05-03 02:04:10|36353.7|36233.7|36359.6|36239.6|36370.2|36250.2|36353.7|36233.7|14
1651543460000|2022-05-03 02:04:20|36359.2|36239.2|36356.4|36236.4|36367.9|36247.9|36355.7|36235.7|13
1651543470000|2022-05-03 02:04:30|36359.8|36239.8|36352.6|36232.6|36359.8|36239.8|36350.5|36230.5|19
1651543480000|2022-05-03 02:04:40|36353.6|36233.6|36360.4|36240.4|36366.2|36246.2|36353.1|36233.1|10
1651543490000|2022-05-03 02:04:50|36361.7|36241.7|36351.3|36231.3|36361.7|36241.7|36350.1|36230.1|12
1651543500000|2022-05-03 02:05:00|36351.6|36231.6|36354.1|36234.1|36364.5|36244.5|36351.6|36231.6|24
1651543510000|2022-05-03 02:05:10|36354|36234|36355.3|36235.3|36356.3|36236.3|36354|36234|14
1651543520000|2022-05-03 02:05:20|36354.8|36234.8|36351.8|36231.8|36358.9|36238.9|36351|36231|15
1651543530000|2022-05-03 02:05:30|36350.5|36230.5|36353.7|36233.7|36354.2|36234.2|36350.5|36230.5|19
1651543540000|2022-05-03 02:05:40|36353.6|36233.6|36352.8|36232.8|36354.4|36234.4|36352.7|36232.7|18
1651543550000|2022-05-03 02:05:50|36353|36233|36355.5|36235.5|36362.4|36242.4|36351|36231|10
1651543560000|2022-05-03 02:06:00|36356.2|36236.2|36353.5|36233.5|36357.7|36237.7|36353.5|36233.5|6
1651543570000|2022-05-03 02:06:10|36354.4|36234.4|36359.7|36239.7|36363.5|36243.5|36353.4|36233.4|17
1651543580000|2022-05-03 02:06:20|36359.8|36239.8|36354.3|36234.3|36361|36241|36352.6|36232.6|11
1651543590000|2022-05-03 02:06:30|36354|36234|36354.6|36234.6|36361.4|36241.4|36351.7|36231.7|15
1651543600000|2022-05-03 02:06:40|36354.8|36234.8|36382.1|36262.1|36382.1|36262.1|36351|36231|15
1651543610000|2022-05-03 02:06:50|36367.7|36247.7|36356.6|36236.6|36367.7|36247.7|36353|36233|14
1651543620000|2022-05-03 02:07:00|36356.8|36236.8|36354.3|36234.3|36356.8|36236.8|36353.2|36233.2|19
1651543630000|2022-05-03 02:07:10|36355.2|36235.2|36350.3|36230.3|36356.2|36236.2|36350.3|36230.3|9
1651543640000|2022-05-03 02:07:20|36350.7|36230.7|36360|36240|36366.9|36246.9|36348.8|36228.8|12
1651543650000|2022-05-03 02:07:30|36361.2|36241.2|36351.8|36231.8|36361.2|36241.2|36351.7|36231.7|11
1651543660000|2022-05-03 02:07:40|36352.7|36232.7|36355.9|36235.9|36357.1|36237.1|36351.6|36231.6|21
1651543670000|2022-05-03 02:07:50|36356.1|36236.1|36351.7|36231.7|36356.1|36236.1|36351.7|36231.7|17
1651543680000|2022-05-03 02:08:00|36351.8|36231.8|36361.8|36241.8|36361.8|36241.8|36351.8|36231.8|18
1651543690000|2022-05-03 02:08:10|36360.2|36240.2|36362.4|36242.4|36386.8|36266.8|36354.1|36234.1|15
1651543700000|2022-05-03 02:08:20|36366.8|36246.8|36365.1|36245.1|36368.3|36248.3|36349.6|36229.6|18
1651543710000|2022-05-03 02:08:30|36369.6|36249.6|36356.7|36236.7|36369.6|36249.6|36355.8|36235.8|16
1651543720000|2022-05-03 02:08:40|36355.4|36235.4|36354.8|36234.8|36356.3|36236.3|36354.2|36234.2|19
1651543730000|2022-05-03 02:08:50|36354.3|36234.3|36358.6|36238.6|36362.4|36242.4|36354.3|36234.3|14
1651543740000|2022-05-03 02:09:00|36358|36238|36354.5|36234.5|36358.4|36238.4|36354|36234|15
1651543750000|2022-05-03 02:09:10|36354.2|36234.2|36354.8|36234.8|36354.9|36234.9|36354|36234|11
1651543760000|2022-05-03 02:09:20|36355.7|36235.7|36352.6|36232.6|36365.8|36245.8|36352.1|36232.1|17
1651543770000|2022-05-03 02:09:30|36353.7|36233.7|36353.6|36233.6|36353.7|36233.7|36351.9|36231.9|13
1651543780000|2022-05-03 02:09:40|36353.3|36233.3|36352.9|36232.9|36353.6|36233.6|36352.6|36232.6|7
1651543790000|2022-05-03 02:09:50|36369|36249|36360.3|36240.3|36369|36249|36360.3|36240.3|5
1651543800000|2022-05-03 02:10:00|36356.9|36236.9|36353.7|36233.7|36356.9|36236.9|36353|36233|7
1651543810000|2022-05-03 02:10:10|36353.9|36233.9|36352.6|36232.6|36353.9|36233.9|36352.3|36232.3|12
1651543820000|2022-05-03 02:10:20|36353.3|36233.3|36353.1|36233.1|36365.3|36245.3|36351.3|36231.3|18
1651543830000|2022-05-03 02:10:30|36353.6|36233.6|36353.7|36233.7|36353.7|36233.7|36352.5|36232.5|11
1651543840000|2022-05-03 02:10:40|36353.5|36233.5|36358.6|36238.6|36364.4|36244.4|36353.4|36233.4|17
1651543850000|2022-05-03 02:10:50|36359.2|36239.2|36355|36235|36359.2|36239.2|36354.4|36234.4|16
1651543860000|2022-05-03 02:11:00|36354.1|36234.1|36354.6|36234.6|36355.5|36235.5|36354.1|36234.1|15
1651543870000|2022-05-03 02:11:10|36354.4|36234.4|36354.5|36234.5|36369.6|36249.6|36353.2|36233.2|26
1651543880000|2022-05-03 02:11:20|36354.6|36234.6|36353.9|36233.9|36355.3|36235.3|36353.9|36233.9|19
1651543890000|2022-05-03 02:11:30|36353.8|36233.8|36358.9|36238.9|36366.3|36246.3|36353.8|36233.8|10
1651543900000|2022-05-03 02:11:40|36357.5|36237.5|36356.8|36236.8|36357.9|36237.9|36355|36235|18
1651543910000|2022-05-03 02:11:50|36356.1|36236.1|36354|36234|36356.2|36236.2|36352.4|36232.4|16
1651543920000|2022-05-03 02:12:00|36354.3|36234.3|36353.8|36233.8|36368.3|36248.3|36352.1|36232.1|26
1651543930000|2022-05-03 02:12:10|36354.3|36234.3|36352.3|36232.3|36355.7|36235.7|36351.6|36231.6|20
1651543940000|2022-05-03 02:12:20|36352.2|36232.2|36358.9|36238.9|36362.4|36242.4|36352.2|36232.2|24
1651543950000|2022-05-03 02:12:30|36359.1|36239.1|36358.6|36238.6|36359.3|36239.3|36357.5|36237.5|16
1651543960000|2022-05-03 02:12:40|36359.6|36239.6|36355.6|36235.6|36364.2|36244.2|36354.9|36234.9|23
1651543970000|2022-05-03 02:12:50|36355.3|36235.3|36356.9|36236.9|36357|36237|36355.2|36235.2|14
1651543980000|2022-05-03 02:13:00|36357.1|36237.1|36358|36238|36359.1|36239.1|36356.3|36236.3|22
1651543990000|2022-05-03 02:13:10|36358.4|36238.4|36359.4|36239.4|36364.8|36244.8|36358.2|36238.2|21
1651544000000|2022-05-03 02:13:20|36359.8|36239.8|36358.8|36238.8|36360.6|36240.6|36358.3|36238.3|24
1651544010000|2022-05-03 02:13:30|36359.5|36239.5|36358.4|36238.4|36359.5|36239.5|36358|36238|17
1651544020000|2022-05-03 02:13:40|36357.6|36237.6|36358.7|36238.7|36366.2|36246.2|36356.3|36236.3|22
1651544030000|2022-05-03 02:13:50|36358.4|36238.4|36356.6|36236.6|36358.8|36238.8|36356.2|36236.2|13
1651544040000|2022-05-03 02:14:00|36355.7|36235.7|36355.9|36235.9|36356.6|36236.6|36355.4|36235.4|12
1651544050000|2022-05-03 02:14:10|36369.6|36249.6|36360.5|36240.5|36369.6|36249.6|36360.4|36240.4|12
1651544060000|2022-05-03 02:14:20|36358.9|36238.9|36359.7|36239.7|36360.1|36240.1|36358.8|36238.8|19
1651544070000|2022-05-03 02:14:30|36358.9|36238.9|36356.5|36236.5|36363.3|36243.3|36355.7|36235.7|21
1651544080000|2022-05-03 02:14:40|36356.3|36236.3|36357.1|36237.1|36357.3|36237.3|36356.3|36236.3|17
1651544090000|2022-05-03 02:14:50|36356.8|36236.8|36356.1|36236.1|36357.1|36237.1|36355.5|36235.5|12
1651544100000|2022-05-03 02:15:00|36355.7|36235.7|36356.8|36236.8|36363.1|36243.1|36354.5|36234.5|14
1651544110000|2022-05-03 02:15:10|36355.9|36235.9|36351.4|36231.4|36355.9|36235.9|36351|36231|18
1651544120000|2022-05-03 02:15:20|36352|36232|36352.9|36232.9|36352.9|36232.9|36350.7|36230.7|16
1651544130000|2022-05-03 02:15:30|36353|36233|36352.2|36232.2|36365.9|36245.9|36352.1|36232.1|12
1651544140000|2022-05-03 02:15:40|36353|36233|36355|36235|36355.9|36235.9|36352.2|36232.2|10
1651544150000|2022-05-03 02:15:50|36355.4|36235.4|36354.8|36234.8|36356.2|36236.2|36354.2|36234.2|10
1651544160000|2022-05-03 02:16:00|36354.9|36234.9|36360.1|36240.1|36364.8|36244.8|36354.9|36234.9|18
1651544170000|2022-05-03 02:16:10|36355.3|36235.3|36357.1|36237.1|36360.6|36240.6|36355.3|36235.3|12
1651544180000|2022-05-03 02:16:20|36357.4|36237.4|36357.1|36237.1|36364|36244|36357.1|36237.1|13
1651544190000|2022-05-03 02:16:30|36359|36239|36352.1|36232.1|36360.9|36240.9|36351.3|36231.3|13
1651544200000|2022-05-03 02:16:40|36352.9|36232.9|36351.5|36231.5|36354|36234|36351|36231|21
1651544210000|2022-05-03 02:16:50|36351.6|36231.6|36350.9|36230.9|36370.5|36250.5|36350|36230|17
1651544220000|2022-05-03 02:17:00|36352.6|36232.6|36351.5|36231.5|36354.5|36234.5|36351|36231|20
1651544230000|2022-05-03 02:17:10|36352.1|36232.1|36356.2|36236.2|36362.7|36242.7|36352.1|36232.1|21
1651544240000|2022-05-03 02:17:20|36357.1|36237.1|36354.5|36234.5|36357.2|36237.2|36353.6|36233.6|14
1651544250000|2022-05-03 02:17:30|36354.8|36234.8|36352.1|36232.1|36356.8|36236.8|36352|36232|21
1651544260000|2022-05-03 02:17:40|36351.9|36231.9|36353.2|36233.2|36359.8|36239.8|36351.4|36231.4|22
1651544270000|2022-05-03 02:17:50|36352.8|36232.8|36353.3|36233.3|36354.4|36234.4|36352.4|36232.4|9
1651544280000|2022-05-03 02:18:00|36353.5|36233.5|36353.8|36233.8|36354|36234|36351.4|36231.4|26
1651544290000|2022-05-03 02:18:10|36353|36233|36352.2|36232.2|36360.6|36240.6|36351.6|36231.6|12
1651544300000|2022-05-03 02:18:20|36350.1|36230.1|36351.9|36231.9|36356.3|36236.3|36350.1|36230.1|17
1651544310000|2022-05-03 02:18:30|36350.9|36230.9|36357.6|36237.6|36366.5|36246.5|36350.9|36230.9|13
1651544320000|2022-05-03 02:18:40|36358|36238|36352|36232|36358|36238|36351.3|36231.3|8
1651544330000|2022-05-03 02:18:50|36350.7|36230.7|36356.7|36236.7|36359.4|36239.4|36350.7|36230.7|15
1651544340000|2022-05-03 02:19:00|36356.2|36236.2|36357|36237|36357.3|36237.3|36355.6|36235.6|9
1651544350000|2022-05-03 02:19:10|36352.9|36232.9|36352|36232|36356|36236|36351.5|36231.5|9
1651544360000|2022-05-03 02:19:20|36366.3|36246.3|36350|36230|36366.3|36246.3|36350|36230|9
1651544370000|2022-05-03 02:19:30|36350.5|36230.5|36351.2|36231.2|36351.8|36231.8|36349.9|36229.9|8
1651544380000|2022-05-03 02:19:40|36351.1|36231.1|36349.5|36229.5|36352.9|36232.9|36349.4|36229.4|13
1651544390000|2022-05-03 02:19:50|36362.1|36242.1|36355.7|36235.7|36362.1|36242.1|36355.7|36235.7|6
1651544400000|2022-05-03 02:20:00|36356.7|36236.7|36349.9|36229.9|36356.7|36236.7|36348.6|36228.6|15
1651544410000|2022-05-03 02:20:10|36348.5|36228.5|36350|36230|36351.7|36231.7|36348.5|36228.5|12
1651544420000|2022-05-03 02:20:20|36350.5|36230.5|36362.9|36242.9|36362.9|36242.9|36347.5|36227.5|15
1651544430000|2022-05-03 02:20:30|36355|36235|36349.3|36229.3|36355|36235|36346.8|36226.8|16
1651544440000|2022-05-03 02:20:40|36349.1|36229.1|36350.4|36230.4|36350.8|36230.8|36348.9|36228.9|18
1651544450000|2022-05-03 02:20:50|36350.1|36230.1|36357.8|36237.8|36357.8|36237.8|36349.9|36229.9|15
1651544460000|2022-05-03 02:21:00|36358.9|36238.9|36351.2|36231.2|36358.9|36238.9|36351|36231|22
1651544470000|2022-05-03 02:21:10|36350.9|36230.9|36351.7|36231.7|36352|36232|36350.1|36230.1|10
1651544480000|2022-05-03 02:21:20|36352.2|36232.2|36359.9|36239.9|36370.4|36250.4|36350.6|36230.6|8
1651544490000|2022-05-03 02:21:30|36358.8|36238.8|36353.4|36233.4|36358.8|36238.8|36352.2|36232.2|17
1651544500000|2022-05-03 02:21:40|36353.6|36233.6|36348.4|36228.4|36353.6|36233.6|36348.4|36228.4|14
1651544510000|2022-05-03 02:21:50|36348.5|36228.5|36356.7|36236.7|36363.2|36243.2|36348.5|36228.5|18
1651544520000|2022-05-03 02:22:00|36363|36243|36351.3|36231.3|36367.5|36247.5|36350.3|36230.3|13
1651544530000|2022-05-03 02:22:10|36351|36231|36351.5|36231.5|36351.5|36231.5|36350.6|36230.6|8
1651544540000|2022-05-03 02:22:20|36348.3|36228.3|36357.8|36237.8|36358.5|36238.5|36347.4|36227.4|9
1651544550000|2022-05-03 02:22:30|36356.7|36236.7|36351.8|36231.8|36356.7|36236.7|36350.3|36230.3|17
1651544560000|2022-05-03 02:22:40|36352|36232|36352.3|36232.3|36352.6|36232.6|36351|36231|13
1651544570000|2022-05-03 02:22:50|36352.4|36232.4|36347.9|36227.9|36362.3|36242.3|36347.2|36227.2|15
1651544580000|2022-05-03 02:23:00|36346.7|36226.7|36349.6|36229.6|36349.8|36229.8|36346.7|36226.7|25
1651544590000|2022-05-03 02:23:10|36349.8|36229.8|36356.7|36236.7|36360|36240|36348.1|36228.1|19
1651544600000|2022-05-03 02:23:20|36355.8|36235.8|36353.5|36233.5|36355.8|36235.8|36352|36232|24
1651544610000|2022-05-03 02:23:30|36354|36234|36350|36230|36354|36234|36349|36229|14
1651544620000|2022-05-03 02:23:40|36350.2|36230.2|36359.1|36239.1|36359.1|36239.1|36349.6|36229.6|19
1651544630000|2022-05-03 02:23:50|36357.3|36237.3|36350.2|36230.2|36357.8|36237.8|36350.2|36230.2|10
1651544640000|2022-05-03 02:24:00|36350.6|36230.6|36351.7|36231.7|36351.9|36231.9|36350.6|36230.6|15
1651544650000|2022-05-03 02:24:10|36351.8|36231.8|36357.4|36237.4|36360.2|36240.2|36350|36230|23
1651544660000|2022-05-03 02:24:20|36357.6|36237.6|36354.4|36234.4|36357.8|36237.8|36354.2|36234.2|15
1651544670000|2022-05-03 02:24:30|36355.2|36235.2|36358.5|36238.5|36358.5|36238.5|36354.2|36234.2|14
1651544680000|2022-05-03 02:24:40|36357|36237|36351.9|36231.9|36357|36237|36350.8|36230.8|16
1651544690000|2022-05-03 02:24:50|36352.9|36232.9|36352.1|36232.1|36352.9|36232.9|36351.5|36231.5|8
1651544700000|2022-05-03 02:25:00|36351.9|36231.9|36358.6|36238.6|36358.8|36238.8|36350.1|36230.1|12
1651544710000|2022-05-03 02:25:10|36357|36237|36353.5|36233.5|36357|36237|36353.4|36233.4|8
1651544720000|2022-05-03 02:25:20|36353.7|36233.7|36359.4|36239.4|36359.4|36239.4|36351|36231|10
1651544730000|2022-05-03 02:25:30|36356.8|36236.8|36348.5|36228.5|36356.8|36236.8|36348.5|36228.5|8
1651544740000|2022-05-03 02:25:40|36349.8|36229.8|36352.9|36232.9|36358.1|36238.1|36347.9|36227.9|12
1651544750000|2022-05-03 02:25:50|36355.5|36235.5|36348.7|36228.7|36355.5|36235.5|36347.3|36227.3|13
1651544760000|2022-05-03 02:26:00|36348.5|36228.5|36352.7|36232.7|36359.3|36239.3|36348|36228|11
1651544770000|2022-05-03 02:26:10|36353.2|36233.2|36352|36232|36353.4|36233.4|36351.4|36231.4|12
1651544780000|2022-05-03 02:26:20|36352.9|36232.9|36356.7|36236.7|36357.3|36237.3|36352.4|36232.4|10
1651544790000|2022-05-03 02:26:30|36354.5|36234.5|36350.5|36230.5|36354.5|36234.5|36348.1|36228.1|8
1651544800000|2022-05-03 02:26:40|36348.4|36228.4|36357.4|36237.4|36362.5|36242.5|36347.9|36227.9|15
1651544810000|2022-05-03 02:26:50|36353.1|36233.1|36348.5|36228.5|36353.1|36233.1|36347.4|36227.4|12
1651544820000|2022-05-03 02:27:00|36349|36229|36349.2|36229.2|36349.8|36229.8|36348.5|36228.5|10
1651544830000|2022-05-03 02:27:10|36349.1|36229.1|36358.1|36238.1|36358.1|36238.1|36348.4|36228.4|9
1651544840000|2022-05-03 02:27:20|36356.5|36236.5|36354.8|36234.8|36356.7|36236.7|36354.8|36234.8|5
1651544850000|2022-05-03 02:27:30|36353.4|36233.4|36364.2|36244.2|36364.2|36244.2|36348.6|36228.6|10
1651544860000|2022-05-03 02:27:40|36355.3|36235.3|36352|36232|36357.5|36237.5|36349.2|36229.2|16
1651544870000|2022-05-03 02:27:50|36352.1|36232.1|36358.1|36238.1|36360.8|36240.8|36350.5|36230.5|22
1651544880000|2022-05-03 02:28:00|36357.2|36237.2|36354.7|36234.7|36357.2|36237.2|36354.3|36234.3|13
1651544890000|2022-05-03 02:28:10|36355.5|36235.5|36360.4|36240.4|36360.5|36240.5|36355.5|36235.5|5
1651544900000|2022-05-03 02:28:20|36360|36240|36353.1|36233.1|36360|36240|36352.1|36232.1|7
1651544910000|2022-05-03 02:28:30|36352.4|36232.4|36352.4|36232.4|36354.3|36234.3|36352.4|36232.4|13
1651544920000|2022-05-03 02:28:40|36352.6|36232.6|36359.4|36239.4|36362.5|36242.5|36351.6|36231.6|13
1651544930000|2022-05-03 02:28:50|36358.3|36238.3|36355.8|36235.8|36358.3|36238.3|36355.1|36235.1|8
1651544940000|2022-05-03 02:29:00|36356.3|36236.3|36360.9|36240.9|36362.1|36242.1|36352.2|36232.2|12
1651544950000|2022-05-03 02:29:10|36358.4|36238.4|36352|36232|36358.6|36238.6|36352|36232|11
1651544960000|2022-05-03 02:29:20|36353.2|36233.2|36358.8|36238.8|36362.3|36242.3|36352|36232|12
1651544970000|2022-05-03 02:29:30|36357.8|36237.8|36351.9|36231.9|36359.4|36239.4|36351.9|36231.9|11
1651544980000|2022-05-03 02:29:40|36352.5|36232.5|36359.4|36239.4|36359.4|36239.4|36350|36230|15
1651544990000|2022-05-03 02:29:50|36357|36237|36353.7|36233.7|36357|36237|36353.7|36233.7|6
1651545000000|2022-05-03 02:30:00|36355.8|36235.8|36360.6|36240.6|36360.6|36240.6|36354.6|36234.6|15
1651545010000|2022-05-03 02:30:10|36359.5|36239.5|36355|36235|36359.5|36239.5|36354.1|36234.1|9
1651545020000|2022-05-03 02:30:20|36354.4|36234.4|36373.1|36253.1|36373.1|36253.1|36354.4|36234.4|13
1651545030000|2022-05-03 02:30:30|36368.3|36248.3|36355.9|36235.9|36372.6|36252.6|36355.9|36235.9|12
1651545040000|2022-05-03 02:30:40|36355.8|36235.8|36370.7|36250.7|36370.7|36250.7|36355.5|36235.5|6
1651545050000|2022-05-03 02:30:50|36368.4|36248.4|36359.8|36239.8|36368.4|36248.4|36359.2|36239.2|11
1651545060000|2022-05-03 02:31:00|36361.1|36241.1|36368.8|36248.8|36375.9|36255.9|36356.3|36236.3|15
1651545070000|2022-05-03 02:31:10|36364.7|36244.7|36365.1|36245.1|36365.8|36245.8|36363.2|36243.2|6
1651545080000|2022-05-03 02:31:20|36367.1|36247.1|36367.3|36247.3|36373.9|36253.9|36364.4|36244.4|7
1651545090000|2022-05-03 02:31:30|36363.8|36243.8|36360.6|36240.6|36363.8|36243.8|36355.2|36235.2|16
1651545100000|2022-05-03 02:31:40|36360.7|36240.7|36360.2|36240.2|36362.9|36242.9|36359.9|36239.9|13
1651545110000|2022-05-03 02:31:50|36361|36241|36365.8|36245.8|36365.8|36245.8|36359.9|36239.9|9
1651545120000|2022-05-03 02:32:00|36366.6|36246.6|36362.9|36242.9|36366.6|36246.6|36362.9|36242.9|13
1651545130000|2022-05-03 02:32:10|36362.8|36242.8|36369.4|36249.4|36373.4|36253.4|36359.1|36239.1|13
1651545140000|2022-05-03 02:32:20|36369.7|36249.7|36362.2|36242.2|36369.7|36249.7|36360.3|36240.3|25
1651545150000|2022-05-03 02:32:30|36362.3|36242.3|36369|36249|36369|36249|36362.1|36242.1|12
1651545160000|2022-05-03 02:32:40|36368.1|36248.1|36368.2|36248.2|36369.1|36249.1|36366.8|36246.8|15
1651545170000|2022-05-03 02:32:50|36368.4|36248.4|36370.3|36250.3|36373.9|36253.9|36368.4|36248.4|7
1651545180000|2022-05-03 02:33:00|36371.4|36251.4|36361.2|36241.2|36371.4|36251.4|36361|36241|19
1651545190000|2022-05-03 02:33:10|36361.1|36241.1|36366|36246|36377.1|36257.1|36361|36241|15
1651545200000|2022-05-03 02:33:20|36366.3|36246.3|36365.8|36245.8|36367.4|36247.4|36364.5|36244.5|8
1651545210000|2022-05-03 02:33:30|36365|36245|36361.9|36241.9|36371.5|36251.5|36361.3|36241.3|12
1651545220000|2022-05-03 02:33:40|36361.3|36241.3|36365.3|36245.3|36369.1|36249.1|36360.3|36240.3|18
1651545230000|2022-05-03 02:33:50|36366.6|36246.6|36363.9|36243.9|36366.6|36246.6|36363.5|36243.5|13
1651545240000|2022-05-03 02:34:00|36363.8|36243.8|36361.5|36241.5|36363.8|36243.8|36359.3|36239.3|14
1651545250000|2022-05-03 02:34:10|36361.2|36241.2|36362.9|36242.9|36376.2|36256.2|36361.1|36241.1|16
1651545260000|2022-05-03 02:34:20|36362.8|36242.8|36364|36244|36366.7|36246.7|36361.7|36241.7|11
1651545270000|2022-05-03 02:34:30|36363.2|36243.2|36372.2|36252.2|36376.9|36256.9|36363.2|36243.2|5
1651545280000|2022-05-03 02:34:40|36369|36249|36366|36246|36369|36249|36364.8|36244.8|6
1651545290000|2022-05-03 02:34:50|36366.7|36246.7|36367.6|36247.6|36372.3|36252.3|36366.7|36246.7|7
1651545300000|2022-05-03 02:35:00|36367.2|36247.2|36367.8|36247.8|36370.2|36250.2|36366.4|36246.4|8
1651545310000|2022-05-03 02:35:10|36376.3|36256.3|36371.1|36251.1|36376.3|36256.3|36371.1|36251.1|4
1651545320000|2022-05-03 02:35:20|36373.4|36253.4|36363.7|36243.7|36373.4|36253.4|36363.2|36243.2|10
1651545330000|2022-05-03 02:35:30|36364.3|36244.3|36366.6|36246.6|36375.4|36255.4|36364.2|36244.2|7
1651545340000|2022-05-03 02:35:40|36367.3|36247.3|36367.6|36247.6|36368.3|36248.3|36366.3|36246.3|13
1651545350000|2022-05-03 02:35:50|36367.5|36247.5|36362.7|36242.7|36367.5|36247.5|36360.5|36240.5|10
1651545360000|2022-05-03 02:36:00|36363.3|36243.3|36363.4|36243.4|36363.8|36243.8|36362.7|36242.7|11
1651545370000|2022-05-03 02:36:10|36363.7|36243.7|36365.5|36245.5|36365.9|36245.9|36363.7|36243.7|15
1651545380000|2022-05-03 02:36:20|36365.6|36245.6|36368|36248|36373.7|36253.7|36365.4|36245.4|14
1651545390000|2022-05-03 02:36:30|36367.1|36247.1|36365.8|36245.8|36368.8|36248.8|36364.9|36244.9|12
1651545400000|2022-05-03 02:36:40|36365.7|36245.7|36361.5|36241.5|36372.6|36252.6|36361.1|36241.1|15
1651545410000|2022-05-03 02:36:50|36360.7|36240.7|36361.1|36241.1|36361.5|36241.5|36360.6|36240.6|5
1651545420000|2022-05-03 02:37:00|36362|36242|36367.3|36247.3|36373.3|36253.3|36360.8|36240.8|10
1651545430000|2022-05-03 02:37:10|36370.3|36250.3|36362.7|36242.7|36371|36251|36362.7|36242.7|8
1651545440000|2022-05-03 02:37:20|36363.4|36243.4|36367.7|36247.7|36376.5|36256.5|36363.4|36243.4|11
1651545450000|2022-05-03 02:37:30|36369.1|36249.1|36367.8|36247.8|36369.8|36249.8|36366.3|36246.3|8
1651545460000|2022-05-03 02:37:40|36365|36245|36367.8|36247.8|36367.8|36247.8|36361.9|36241.9|16
1651545470000|2022-05-03 02:37:50|36368.5|36248.5|36377.2|36257.2|36383.4|36263.4|36368.5|36248.5|15
1651545480000|2022-05-03 02:38:00|36371.3|36251.3|36372|36252|36375.1|36255.1|36370.8|36250.8|9
1651545490000|2022-05-03 02:38:10|36371.4|36251.4|36369.1|36249.1|36372.3|36252.3|36368.5|36248.5|13
1651545500000|2022-05-03 02:38:20|36369.2|36249.2|36372.8|36252.8|36377.9|36257.9|36368.7|36248.7|16
1651545510000|2022-05-03 02:38:30|36369.1|36249.1|36367.9|36247.9|36369.1|36249.1|36365.6|36245.6|13
1651545520000|2022-05-03 02:38:40|36368.1|36248.1|36378.6|36258.6|36381.7|36261.7|36368.1|36248.1|9
1651545530000|2022-05-03 02:38:50|36380|36260|36373.8|36253.8|36380|36260|36371.2|36251.2|8
1651545540000|2022-05-03 02:39:00|36370.3|36250.3|36374.1|36254.1|36382.5|36262.5|36369.7|36249.7|22
1651545550000|2022-05-03 02:39:10|36375.2|36255.2|36372.5|36252.5|36376|36256|36372|36252|9
1651545560000|2022-05-03 02:39:20|36372.6|36252.6|36375.6|36255.6|36376.2|36256.2|36367.7|36247.7|12
1651545570000|2022-05-03 02:39:30|36375.9|36255.9|36382.6|36262.6|36394.3|36274.3|36375.9|36255.9|23
1651545580000|2022-05-03 02:39:40|36384.9|36264.9|36378.3|36258.3|36385.8|36265.8|36377.8|36257.8|17
1651545590000|2022-05-03 02:39:50|36378.5|36258.5|36380|36260|36384.9|36264.9|36378.2|36258.2|17
1651545600000|2022-05-03 02:40:00|36379.8|36259.8|36376.5|36256.5|36382.9|36262.9|36375.5|36255.5|11
1651545610000|2022-05-03 02:40:10|36377.1|36257.1|36383.9|36263.9|36385.5|36265.5|36377.1|36257.1|15
1651545620000|2022-05-03 02:40:20|36384.2|36264.2|36382|36262|36388.9|36268.9|36378|36258|19
1651545630000|2022-05-03 02:40:30|36381.3|36261.3|36385.6|36265.6|36389.6|36269.6|36381.3|36261.3|25
1651545640000|2022-05-03 02:40:40|36389.7|36269.7|36382.8|36262.8|36391.1|36271.1|36381.9|36261.9|24
1651545650000|2022-05-03 02:40:50|36382.9|36262.9|36383.9|36263.9|36387.4|36267.4|36382.9|36262.9|20
1651545660000|2022-05-03 02:41:00|36384.3|36264.3|36392|36272|36394.5|36274.5|36383.2|36263.2|20
1651545670000|2022-05-03 02:41:10|36393.7|36273.7|36388.8|36268.8|36393.7|36273.7|36387.7|36267.7|14
1651545680000|2022-05-03 02:41:20|36384.5|36264.5|36392.7|36272.7|36400.7|36280.7|36384.5|36264.5|14
1651545690000|2022-05-03 02:41:30|36390.9|36270.9|36384.7|36264.7|36393.4|36273.4|36384.4|36264.4|17
1651545700000|2022-05-03 02:41:40|36384.9|36264.9|36384.9|36264.9|36398.9|36278.9|36384.8|36264.8|12
1651545710000|2022-05-03 02:41:50|36384.6|36264.6|36385|36265|36385.2|36265.2|36384.6|36264.6|9
1651545720000|2022-05-03 02:42:00|36385.1|36265.1|36395.8|36275.8|36399.9|36279.9|36384.9|36264.9|11
1651545730000|2022-05-03 02:42:10|36396.4|36276.4|36390|36270|36396.4|36276.4|36384.9|36264.9|15
1651545740000|2022-05-03 02:42:20|36390.9|36270.9|36388.7|36268.7|36392.3|36272.3|36388.7|36268.7|13
1651545750000|2022-05-03 02:42:30|36388.9|36268.9|36396.6|36276.6|36400.7|36280.7|36385.6|36265.6|13
1651545760000|2022-05-03 02:42:40|36396.7|36276.7|36386.3|36266.3|36396.7|36276.7|36385.7|36265.7|13
1651545770000|2022-05-03 02:42:50|36386.4|36266.4|36386.2|36266.2|36386.8|36266.8|36386|36266|6
1651545780000|2022-05-03 02:43:00|36391.7|36271.7|36395|36275|36399.2|36279.2|36388.4|36268.4|16
1651545790000|2022-05-03 02:43:10|36395.4|36275.4|36392.8|36272.8|36395.7|36275.7|36390.6|36270.6|27
1651545800000|2022-05-03 02:43:20|36393|36273|36392.8|36272.8|36395.2|36275.2|36391|36271|23
1651545810000|2022-05-03 02:43:30|36393.2|36273.2|36393.7|36273.7|36400.6|36280.6|36386.5|36266.5|16
1651545820000|2022-05-03 02:43:40|36395|36275|36385.7|36265.7|36395.6|36275.6|36385.4|36265.4|9
1651545830000|2022-05-03 02:43:50|36385.9|36265.9|36390.3|36270.3|36397.7|36277.7|36385.1|36265.1|15
1651545840000|2022-05-03 02:44:00|36389.7|36269.7|36383.9|36263.9|36390.5|36270.5|36383.9|36263.9|10
1651545850000|2022-05-03 02:44:10|36383.6|36263.6|36384.4|36264.4|36398.7|36278.7|36383.6|36263.6|8
1651545860000|2022-05-03 02:44:20|36385.5|36265.5|36386|36266|36386.3|36266.3|36385.5|36265.5|8
1651545870000|2022-05-03 02:44:30|36385.8|36265.8|36393.7|36273.7|36400.8|36280.8|36385.8|36265.8|11
1651545880000|2022-05-03 02:44:40|36392.9|36272.9|36389|36269|36392.9|36272.9|36388.5|36268.5|13
1651545890000|2022-05-03 02:44:50|36389.1|36269.1|36383.8|36263.8|36389.7|36269.7|36383.8|36263.8|12
1651545900000|2022-05-03 02:45:00|36383.6|36263.6|36380.9|36260.9|36394.1|36274.1|36380.9|36260.9|21
1651545910000|2022-05-03 02:45:10|36381.3|36261.3|36383.2|36263.2|36383.9|36263.9|36381.2|36261.2|21
1651545920000|2022-05-03 02:45:20|36383.1|36263.1|36384.2|36264.2|36404.7|36284.7|36382.8|36262.8|18
1651545930000|2022-05-03 02:45:30|36384.4|36264.4|36385.9|36265.9|36385.9|36265.9|36384.2|36264.2|12
1651545940000|2022-05-03 02:45:40|36385.8|36265.8|36389.6|36269.6|36392.1|36272.1|36384|36264|19
1651545950000|2022-05-03 02:45:50|36388.6|36268.6|36381.1|36261.1|36388.7|36268.7|36380.5|36260.5|15
1651545960000|2022-05-03 02:46:00|36381.2|36261.2|36389.9|36269.9|36399|36279|36380.9|36260.9|14
1651545970000|2022-05-03 02:46:10|36392.1|36272.1|36381.4|36261.4|36392.1|36272.1|36381|36261|10
1651545980000|2022-05-03 02:46:20|36381.5|36261.5|36390|36270|36393.7|36273.7|36381.5|36261.5|17
1651545990000|2022-05-03 02:46:30|36388.9|36268.9|36386.1|36266.1|36389.8|36269.8|36386.1|36266.1|11
1651546000000|2022-05-03 02:46:40|36386.9|36266.9|36388.8|36268.8|36393.5|36273.5|36385.8|36265.8|11
1651546010000|2022-05-03 02:46:50|36387.4|36267.4|36382.1|36262.1|36387.5|36267.5|36381.9|36261.9|11
1651546020000|2022-05-03 02:47:00|36382.2|36262.2|36382.9|36262.9|36382.9|36262.9|36381.9|36261.9|14
1651546030000|2022-05-03 02:47:10|36382.7|36262.7|36385.9|36265.9|36397.6|36277.6|36382.7|36262.7|24
1651546040000|2022-05-03 02:47:20|36386|36266|36385|36265|36386|36266|36383.8|36263.8|9
1651546050000|2022-05-03 02:47:30|36385.1|36265.1|36395|36275|36398.3|36278.3|36385.1|36265.1|8
1651546060000|2022-05-03 02:47:40|36394.5|36274.5|36384.5|36264.5|36394.5|36274.5|36384.5|36264.5|19
1651546070000|2022-05-03 02:47:50|36384.6|36264.6|36383.8|36263.8|36384.6|36264.6|36383.7|36263.7|6
1651546080000|2022-05-03 02:48:00|36384|36264|36384.2|36264.2|36414|36294|36384|36264|13
1651546090000|2022-05-03 02:48:10|36388.4|36268.4|36385.8|36265.8|36388.4|36268.4|36384.8|36264.8|15
1651546100000|2022-05-03 02:48:20|36385.9|36265.9|36392.3|36272.3|36397.4|36277.4|36385|36265|12
1651546110000|2022-05-03 02:48:30|36391.7|36271.7|36388.6|36268.6|36391.7|36271.7|36387.5|36267.5|13
1651546120000|2022-05-03 02:48:40|36383.9|36263.9|36384.1|36264.1|36384.1|36264.1|36383.7|36263.7|6
1651546130000|2022-05-03 02:48:50|36384|36264|36395.9|36275.9|36398.4|36278.4|36383.9|36263.9|12
1651546140000|2022-05-03 02:49:00|36394|36274|36386.5|36266.5|36394|36274|36384.1|36264.1|14
1651546150000|2022-05-03 02:49:10|36386.7|36266.7|36390.3|36270.3|36396.9|36276.9|36386.7|36266.7|21
1651546160000|2022-05-03 02:49:20|36390.5|36270.5|36391|36271|36391.1|36271.1|36389.6|36269.6|22
1651546170000|2022-05-03 02:49:30|36390.6|36270.6|36386.6|36266.6|36391.3|36271.3|36386.6|36266.6|14
1651546180000|2022-05-03 02:49:40|36385.8|36265.8|36386.8|36266.8|36404.6|36284.6|36385.7|36265.7|18
1651546190000|2022-05-03 02:49:50|36386.7|36266.7|36385.8|36265.8|36386.7|36266.7|36385.8|36265.8|9
1651546200000|2022-05-03 02:50:00|36385.9|36265.9|36385.7|36265.7|36388.9|36268.9|36385.7|36265.7|17
1651546210000|2022-05-03 02:50:10|36385.8|36265.8|36391.7|36271.7|36396.9|36276.9|36385.8|36265.8|18
1651546220000|2022-05-03 02:50:20|36392.2|36272.2|36392.1|36272.1|36393.6|36273.6|36391.6|36271.6|9
1651546230000|2022-05-03 02:50:30|36391.6|36271.6|36386.5|36266.5|36391.6|36271.6|36386.4|36266.4|12
1651546240000|2022-05-03 02:50:40|36386.2|36266.2|36397.6|36277.6|36401.8|36281.8|36386.2|36266.2|10
1651546250000|2022-05-03 02:50:50|36398.8|36278.8|36395.1|36275.1|36405|36285|36395.1|36275.1|7
1651546260000|2022-05-03 02:51:00|36389.3|36269.3|36400.1|36280.1|36405.2|36285.2|36388.9|36268.9|10
1651546270000|2022-05-03 02:51:10|36396.9|36276.9|36395.8|36275.8|36397.6|36277.6|36394.4|36274.4|10
1651546280000|2022-05-03 02:51:20|36393.1|36273.1|36386.4|36266.4|36393.3|36273.3|36386.4|36266.4|4
1651546290000|2022-05-03 02:51:30|36386.3|36266.3|36391.2|36271.2|36405|36285|36386.3|36266.3|8
1651546300000|2022-05-03 02:51:40|36392.5|36272.5|36393.9|36273.9|36396.1|36276.1|36392.5|36272.5|6
1651546310000|2022-05-03 02:51:50|36396.4|36276.4|36398.4|36278.4|36399.4|36279.4|36389.1|36269.1|10
1651546320000|2022-05-03 02:52:00|36396.7|36276.7|36391.6|36271.6|36396.7|36276.7|36390|36270|14
1651546330000|2022-05-03 02:52:10|36392.7|36272.7|36396.9|36276.9|36400.5|36280.5|36392.7|36272.7|6
1651546340000|2022-05-03 02:52:20|36394.2|36274.2|36393.3|36273.3|36394.2|36274.2|36392.2|36272.2|4
1651546350000|2022-05-03 02:52:30|36395.9|36275.9|36387.2|36267.2|36397.7|36277.7|36386.3|36266.3|9
1651546360000|2022-05-03 02:52:40|36405.2|36285.2|36394|36274|36405.2|36285.2|36394|36274|6
1651546370000|2022-05-03 02:52:50|36397.7|36277.7|36392.8|36272.8|36399.9|36279.9|36388.9|36268.9|14
1651546380000|2022-05-03 02:53:00|36392.5|36272.5|36393|36273|36393.1|36273.1|36392.5|36272.5|11
1651546390000|2022-05-03 02:53:10|36393.1|36273.1|36398|36278|36400.3|36280.3|36392|36272|16
1651546400000|2022-05-03 02:53:20|36398.1|36278.1|36392.1|36272.1|36398.1|36278.1|36392.1|36272.1|13
1651546410000|2022-05-03 02:53:30|36391.9|36271.9|36392|36272|36393|36273|36391.8|36271.8|16
1651546420000|2022-05-03 02:53:40|36394.5|36274.5|36397.1|36277.1|36399.6|36279.6|36393.9|36273.9|16
1651546430000|2022-05-03 02:53:50|36399.5|36279.5|36399.6|36279.6|36402.9|36282.9|36397|36277|17
1651546440000|2022-05-03 02:54:00|36399.7|36279.7|36399.4|36279.4|36400.3|36280.3|36398.3|36278.3|12
1651546450000|2022-05-03 02:54:10|36395.1|36275.1|36395.8|36275.8|36396|36276|36395.1|36275.1|8
1651546460000|2022-05-03 02:54:20|36395.7|36275.7|36410.2|36290.2|36410.2|36290.2|36395.7|36275.7|11
1651546470000|2022-05-03 02:54:30|36396.9|36276.9|36398.8|36278.8|36400.7|36280.7|36396.8|36276.8|14
1651546480000|2022-05-03 02:54:40|36397.9|36277.9|36399.1|36279.1|36399.3|36279.3|36396.9|36276.9|15
1651546490000|2022-05-03 02:54:50|36399.4|36279.4|36406.1|36286.1|36408.1|36288.1|36399|36279|11
1651546500000|2022-05-03 02:55:00|36404.9|36284.9|36400.6|36280.6|36404.9|36284.9|36399.9|36279.9|18
1651546510000|2022-05-03 02:55:10|36400.7|36280.7|36405|36285|36408.3|36288.3|36400.6|36280.6|18
1651546520000|2022-05-03 02:55:20|36404.7|36284.7|36404|36284|36405.4|36285.4|36403.3|36283.3|9
1651546530000|2022-05-03 02:55:30|36404.4|36284.4|36405.7|36285.7|36409|36289|36401.9|36281.9|12
1651546540000|2022-05-03 02:55:40|36405|36285|36406.7|36286.7|36406.7|36286.7|36405|36285|5
1651546550000|2022-05-03 02:55:50|36405.4|36285.4|36401.8|36281.8|36405.7|36285.7|36401.6|36281.6|13
1651546560000|2022-05-03 02:56:00|36401.7|36281.7|36400.8|36280.8|36417.3|36297.3|36399|36279|16
1651546570000|2022-05-03 02:56:10|36400.7|36280.7|36400.6|36280.6|36401.6|36281.6|36399.8|36279.8|11
1651546580000|2022-05-03 02:56:20|36400.7|36280.7|36401.8|36281.8|36403.4|36283.4|36400.5|36280.5|19
1651546590000|2022-05-03 02:56:30|36402.1|36282.1|36405.9|36285.9|36410.3|36290.3|36401.4|36281.4|12
1651546600000|2022-05-03 02:56:40|36404.5|36284.5|36403.4|36283.4|36404.7|36284.7|36402.9|36282.9|10
1651546610000|2022-05-03 02:56:50|36403.6|36283.6|36406.8|36286.8|36419.7|36299.7|36400.4|36280.4|9
1651546620000|2022-05-03 02:57:00|36404.9|36284.9|36401.5|36281.5|36405.4|36285.4|36400.9|36280.9|17
1651546630000|2022-05-03 02:57:10|36401.6|36281.6|36410|36290|36415.8|36295.8|36401.3|36281.3|9
1651546640000|2022-05-03 02:57:20|36412.2|36292.2|36410|36290|36412.7|36292.7|36402.2|36282.2|16
1651546650000|2022-05-03 02:57:30|36409.3|36289.3|36407.8|36287.8|36409.3|36289.3|36407.4|36287.4|17
1651546660000|2022-05-03 02:57:40|36404.6|36284.6|36409.5|36289.5|36412.2|36292.2|36403.7|36283.7|6
1651546670000|2022-05-03 02:57:50|36402.6|36282.6|36403.8|36283.8|36403.8|36283.8|36402.6|36282.6|8
1651546680000|2022-05-03 02:58:00|36403.7|36283.7|36402.9|36282.9|36404.1|36284.1|36402.9|36282.9|12
1651546690000|2022-05-03 02:58:10|36402.6|36282.6|36403.6|36283.6|36424|36304|36402.6|36282.6|19
1651546700000|2022-05-03 02:58:20|36403.8|36283.8|36403.4|36283.4|36404.6|36284.6|36402.7|36282.7|22
1651546710000|2022-05-03 02:58:30|36402.9|36282.9|36402.8|36282.8|36402.9|36282.9|36401.4|36281.4|12
1651546720000|2022-05-03 02:58:40|36401.8|36281.8|36400.1|36280.1|36410.5|36290.5|36400.1|36280.1|19
1651546730000|2022-05-03 02:58:50|36400.2|36280.2|36398.9|36278.9|36400.4|36280.4|36398.7|36278.7|14
1651546740000|2022-05-03 02:59:00|36399.3|36279.3|36398.1|36278.1|36416.8|36296.8|36397.6|36277.6|22
1651546750000|2022-05-03 02:59:10|36398|36278|36398.3|36278.3|36402.9|36282.9|36396.1|36276.1|24
1651546760000|2022-05-03 02:59:20|36399.6|36279.6|36395.8|36275.8|36399.7|36279.7|36394.7|36274.7|23
1651546770000|2022-05-03 02:59:30|36391|36271|36388.4|36268.4|36391|36271|36388.4|36268.4|12
1651546780000|2022-05-03 02:59:40|36388.2|36268.2|36395.9|36275.9|36400.8|36280.8|36387.5|36267.5|20
1651546790000|2022-05-03 02:59:50|36396.7|36276.7|36391.3|36271.3|36396.7|36276.7|36390.2|36270.2|16
1651546800000|2022-05-03 03:00:00|36391.5|36271.5|36401.3|36281.3|36410.7|36290.7|36391.2|36271.2|12
1651546810000|2022-05-03 03:00:10|36400.1|36280.1|36395.9|36275.9|36400.1|36280.1|36394.1|36274.1|13
1651546820000|2022-05-03 03:00:20|36396.3|36276.3|36403.4|36283.4|36406.7|36286.7|36396.2|36276.2|24
1651546830000|2022-05-03 03:00:30|36403.8|36283.8|36398.8|36278.8|36403.8|36283.8|36398.7|36278.7|15
1651546840000|2022-05-03 03:00:40|36398.7|36278.7|36402.9|36282.9|36407.6|36287.6|36398.6|36278.6|17
1651546850000|2022-05-03 03:00:50|36403|36283|36399.4|36279.4|36403.5|36283.5|36398.6|36278.6|16
1651546860000|2022-05-03 03:01:00|36399.6|36279.6|36401.8|36281.8|36407.2|36287.2|36399.4|36279.4|20
1651546870000|2022-05-03 03:01:10|36402.5|36282.5|36398.4|36278.4|36403.4|36283.4|36398.4|36278.4|19
1651546880000|2022-05-03 03:01:20|36398.6|36278.6|36404.5|36284.5|36406.8|36286.8|36398.4|36278.4|13
1651546890000|2022-05-03 03:01:30|36404.2|36284.2|36400.7|36280.7|36404.8|36284.8|36398.5|36278.5|18
1651546900000|2022-05-03 03:01:40|36401.3|36281.3|36411|36291|36411|36291|36401.3|36281.3|18
1651546910000|2022-05-03 03:01:50|36414.6|36294.6|36404.9|36284.9|36414.6|36294.6|36402.6|36282.6|20
1651546920000|2022-05-03 03:02:00|36404.2|36284.2|36413.7|36293.7|36413.7|36293.7|36403.5|36283.5|26
1651546930000|2022-05-03 03:02:10|36416.4|36296.4|36403|36283|36416.4|36296.4|36403|36283|20
1651546940000|2022-05-03 03:02:20|36407|36287|36406.9|36286.9|36407.1|36287.1|36406.8|36286.8|10
1651546950000|2022-05-03 03:02:30|36424.4|36304.4|36406.1|36286.1|36426.1|36306.1|36406.1|36286.1|15
1651546960000|2022-05-03 03:02:40|36406.8|36286.8|36409|36289|36410.6|36290.6|36406.8|36286.8|19
1651546970000|2022-05-03 03:02:50|36419.4|36299.4|36408.6|36288.6|36419.4|36299.4|36407.4|36287.4|22
1651546980000|2022-05-03 03:03:00|36409.2|36289.2|36405|36285|36411.1|36291.1|36405|36285|17
1651546990000|2022-05-03 03:03:10|36405.6|36285.6|36399.3|36279.3|36406.1|36286.1|36399.2|36279.2|13
1651547000000|2022-05-03 03:03:20|36399.5|36279.5|36400.2|36280.2|36400.7|36280.7|36399.5|36279.5|6
1651547010000|2022-05-03 03:03:30|36400.3|36280.3|36405.9|36285.9|36410.7|36290.7|36400.3|36280.3|13
1651547020000|2022-05-03 03:03:40|36406.7|36286.7|36403|36283|36407|36287|36402.8|36282.8|16
1651547030000|2022-05-03 03:03:50|36402.7|36282.7|36407.6|36287.6|36418.2|36298.2|36402.7|36282.7|18
1651547040000|2022-05-03 03:04:00|36408|36288|36407.7|36287.7|36410.2|36290.2|36406.5|36286.5|10
1651547050000|2022-05-03 03:04:10|36408.4|36288.4|36405.2|36285.2|36416.5|36296.5|36404.1|36284.1|11
1651547060000|2022-05-03 03:04:20|36406.6|36286.6|36405.5|36285.5|36406.6|36286.6|36404|36284|17
1651547070000|2022-05-03 03:04:30|36402.1|36282.1|36403.5|36283.5|36426.7|36306.7|36402.1|36282.1|11
1651547080000|2022-05-03 03:04:40|36403.7|36283.7|36403.8|36283.8|36403.9|36283.9|36402.1|36282.1|13
1651547090000|2022-05-03 03:04:50|36403.6|36283.6|36407.6|36287.6|36411.7|36291.7|36403|36283|16
1651547100000|2022-05-03 03:05:00|36411.8|36291.8|36410|36290|36413.4|36293.4|36408.1|36288.1|20
1651547110000|2022-05-03 03:05:10|36410.2|36290.2|36412.9|36292.9|36412.9|36292.9|36409.6|36289.6|16
1651547120000|2022-05-03 03:05:20|36413|36293|36416.1|36296.1|36419.5|36299.5|36412.6|36292.6|19
1651547130000|2022-05-03 03:05:30|36410.4|36290.4|36409.6|36289.6|36410.4|36290.4|36409.3|36289.3|10
1651547140000|2022-05-03 03:05:40|36409.8|36289.8|36410.9|36290.9|36410.9|36290.9|36409.8|36289.8|7
1651547150000|2022-05-03 03:05:50|36411|36291|36414.5|36294.5|36418.1|36298.1|36411|36291|11
1651547160000|2022-05-03 03:06:00|36416.9|36296.9|36416.2|36296.2|36419.7|36299.7|36410|36290|20
1651547170000|2022-05-03 03:06:10|36416.5|36296.5|36410.7|36290.7|36416.5|36296.5|36410.7|36290.7|12
1651547180000|2022-05-03 03:06:20|36410.8|36290.8|36413|36293|36413.6|36293.6|36410.7|36290.7|6
1651547190000|2022-05-03 03:06:30|36412.4|36292.4|36412.7|36292.7|36422.8|36302.8|36411.8|36291.8|18
1651547200000|2022-05-03 03:06:40|36414.8|36294.8|36412.6|36292.6|36414.8|36294.8|36411.7|36291.7|15
1651547210000|2022-05-03 03:06:50|36413.8|36293.8|36407.3|36287.3|36413.8|36293.8|36407.3|36287.3|9
1651547220000|2022-05-03 03:07:00|36407.2|36287.2|36405.7|36285.7|36421.9|36301.9|36405.5|36285.5|19
1651547230000|2022-05-03 03:07:10|36404.1|36284.1|36406.6|36286.6|36406.6|36286.6|36404|36284|12
1651547240000|2022-05-03 03:07:20|36401|36281|36403.9|36283.9|36416|36296|36401|36281|11
1651547250000|2022-05-03 03:07:30|36404|36284|36402.3|36282.3|36404|36284|36402.1|36282.1|6
1651547260000|2022-05-03 03:07:40|36402.5|36282.5|36408.3|36288.3|36411.8|36291.8|36401|36281|17
1651547270000|2022-05-03 03:07:50|36407.3|36287.3|36402.5|36282.5|36410|36290|36399.4|36279.4|26
1651547280000|2022-05-03 03:08:00|36402.9|36282.9|36401.3|36281.3|36403.9|36283.9|36400.6|36280.6|20
1651547290000|2022-05-03 03:08:10|36401.1|36281.1|36404.5|36284.5|36407.8|36287.8|36397.6|36277.6|13
1651547300000|2022-05-03 03:08:20|36399.6|36279.6|36397.5|36277.5|36399.6|36279.6|36397|36277|14
1651547310000|2022-05-03 03:08:30|36397.4|36277.4|36398.2|36278.2|36398.2|36278.2|36397.2|36277.2|7
1651547320000|2022-05-03 03:08:40|36398.1|36278.1|36398.8|36278.8|36407.5|36287.5|36397.9|36277.9|15
1651547330000|2022-05-03 03:08:50|36398.7|36278.7|36398.6|36278.6|36398.7|36278.7|36398.6|36278.6|2
1651547340000|2022-05-03 03:09:00|36398.8|36278.8|36400.9|36280.9|36417.1|36297.1|36398.7|36278.7|13
1651547350000|2022-05-03 03:09:10|36400.3|36280.3|36399|36279|36400.3|36280.3|36398.4|36278.4|16
1651547360000|2022-05-03 03:09:20|36399.2|36279.2|36398.2|36278.2|36399.2|36279.2|36398.1|36278.1|9
1651547370000|2022-05-03 03:09:30|36398.6|36278.6|36404.3|36284.3|36410.2|36290.2|36398.6|36278.6|10
1651547380000|2022-05-03 03:09:40|36398.3|36278.3|36397.4|36277.4|36398.3|36278.3|36397.2|36277.2|14
1651547390000|2022-05-03 03:09:50|36396.8|36276.8|36397.3|36277.3|36397.5|36277.5|36396.6|36276.6|6
1651547400000|2022-05-03 03:10:00|36397.2|36277.2|36404.8|36284.8|36414.6|36294.6|36397.1|36277.1|14
1651547410000|2022-05-03 03:10:10|36404.6|36284.6|36401.6|36281.6|36404.6|36284.6|36400.7|36280.7|15
1651547420000|2022-05-03 03:10:20|36401.4|36281.4|36397.1|36277.1|36401.8|36281.8|36397.1|36277.1|15
1651547430000|2022-05-03 03:10:30|36396.8|36276.8|36405.2|36285.2|36407|36287|36396.8|36276.8|11
1651547440000|2022-05-03 03:10:40|36403.1|36283.1|36396.7|36276.7|36405|36285|36396.7|36276.7|14
1651547450000|2022-05-03 03:10:50|36396.4|36276.4|36401.4|36281.4|36401.4|36281.4|36396.4|36276.4|14
1651547460000|2022-05-03 03:11:00|36401|36281|36413|36293|36414.3|36294.3|36401|36281|11
1651547470000|2022-05-03 03:11:10|36408.7|36288.7|36401.4|36281.4|36408.7|36288.7|36401.4|36281.4|12
1651547480000|2022-05-03 03:11:20|36402.5|36282.5|36397.2|36277.2|36406.8|36286.8|36397.2|36277.2|13
1651547490000|2022-05-03 03:11:30|36396.8|36276.8|36397|36277|36397.3|36277.3|36396.8|36276.8|11
1651547500000|2022-05-03 03:11:40|36397.1|36277.1|36398.9|36278.9|36399.1|36279.1|36396.9|36276.9|15
1651547510000|2022-05-03 03:11:50|36398.2|36278.2|36397.4|36277.4|36416.6|36296.6|36396.3|36276.3|17
1651547520000|2022-05-03 03:12:00|36397.7|36277.7|36395.4|36275.4|36397.7|36277.7|36395.2|36275.2|17
1651547530000|2022-05-03 03:12:10|36395.6|36275.6|36395.5|36275.5|36395.7|36275.7|36395.4|36275.4|4
1651547540000|2022-05-03 03:12:20|36395.6|36275.6|36402.9|36282.9|36404.9|36284.9|36395.6|36275.6|8
1651547550000|2022-05-03 03:12:30|36395.5|36275.5|36394.2|36274.2|36396|36276|36393.7|36273.7|14
1651547560000|2022-05-03 03:12:40|36394|36274|36395|36275|36415.7|36295.7|36393.6|36273.6|15
1651547570000|2022-05-03 03:12:50|36397.8|36277.8|36395.2|36275.2|36397.8|36277.8|36394.3|36274.3|13
1651547580000|2022-05-03 03:13:00|36394.5|36274.5|36394.3|36274.3|36395|36275|36394.3|36274.3|16
1651547590000|2022-05-03 03:13:10|36394.6|36274.6|36403.9|36283.9|36406.2|36286.2|36394.5|36274.5|8
1651547600000|2022-05-03 03:13:20|36402.2|36282.2|36399|36279|36402.2|36282.2|36398|36278|16
1651547610000|2022-05-03 03:13:30|36399.5|36279.5|36402.4|36282.4|36406.8|36286.8|36399.5|36279.5|15
1651547620000|2022-05-03 03:13:40|36404.6|36284.6|36396.1|36276.1|36404.6|36284.6|36395.4|36275.4|20
1651547630000|2022-05-03 03:13:50|36397.5|36277.5|36401.9|36281.9|36410.6|36290.6|36397.5|36277.5|16
1651547640000|2022-05-03 03:14:00|36402|36282|36399.2|36279.2|36402.1|36282.1|36399.2|36279.2|17
1651547650000|2022-05-03 03:14:10|36399.1|36279.1|36399.9|36279.9|36406.2|36286.2|36398.9|36278.9|13
1651547660000|2022-05-03 03:14:20|36401.3|36281.3|36399.9|36279.9|36402|36282|36399.9|36279.9|6
1651547670000|2022-05-03 03:14:30|36401.4|36281.4|36399.7|36279.7|36410.7|36290.7|36394.6|36274.6|13
1651547680000|2022-05-03 03:14:40|36398.6|36278.6|36397.3|36277.3|36398.6|36278.6|36396.6|36276.6|20
1651547690000|2022-05-03 03:14:50|36396.5|36276.5|36399.4|36279.4|36403.7|36283.7|36395|36275|20
1651547700000|2022-05-03 03:15:00|36400.9|36280.9|36394.6|36274.6|36401|36281|36394.6|36274.6|11
1651547710000|2022-05-03 03:15:10|36394.4|36274.4|36395.4|36275.4|36408|36288|36394.4|36274.4|12
1651547720000|2022-05-03 03:15:20|36395.2|36275.2|36394.9|36274.9|36395.3|36275.3|36394.9|36274.9|6
1651547730000|2022-05-03 03:15:30|36395.3|36275.3|36394.3|36274.3|36395.8|36275.8|36393.7|36273.7|13
1651547740000|2022-05-03 03:15:40|36394.7|36274.7|36399.2|36279.2|36408.4|36288.4|36394.1|36274.1|13
1651547750000|2022-05-03 03:15:50|36399.8|36279.8|36399|36279|36399.9|36279.9|36398.3|36278.3|10
1651547760000|2022-05-03 03:16:00|36400.3|36280.3|36389.9|36269.9|36400.3|36280.3|36389.8|36269.8|21
1651547770000|2022-05-03 03:16:10|36389.5|36269.5|36386.7|36266.7|36389.5|36269.5|36385.6|36265.6|17
1651547780000|2022-05-03 03:16:20|36386.9|36266.9|36385.5|36265.5|36386.9|36266.9|36385.4|36265.4|20
1651547790000|2022-05-03 03:16:30|36387.8|36267.8|36391.7|36271.7|36399.3|36279.3|36387.4|36267.4|19
1651547800000|2022-05-03 03:16:40|36392.5|36272.5|36386|36266|36393.7|36273.7|36386|36266|14
1651547810000|2022-05-03 03:16:50|36385.9|36265.9|36391.8|36271.8|36396.6|36276.6|36385.9|36265.9|13
1651547820000|2022-05-03 03:17:00|36386.5|36266.5|36386.6|36266.6|36386.7|36266.7|36385.8|36265.8|7
1651547830000|2022-05-03 03:17:10|36386.8|36266.8|36389.7|36269.7|36389.7|36269.7|36386.8|36266.8|9
1651547840000|2022-05-03 03:17:20|36389.5|36269.5|36393.7|36273.7|36398.2|36278.2|36389.5|36269.5|21
1651547850000|2022-05-03 03:17:30|36388.1|36268.1|36384.6|36264.6|36388.4|36268.4|36384.6|36264.6|10
1651547860000|2022-05-03 03:17:40|36384.7|36264.7|36392.1|36272.1|36395.9|36275.9|36384.7|36264.7|16
1651547870000|2022-05-03 03:17:50|36391|36271|36387.4|36267.4|36391.1|36271.1|36386|36266|15
1651547880000|2022-05-03 03:18:00|36387.3|36267.3|36394.3|36274.3|36402.7|36282.7|36387.3|36267.3|10
1651547890000|2022-05-03 03:18:10|36394.1|36274.1|36389.5|36269.5|36394.1|36274.1|36385.4|36265.4|8
1651547900000|2022-05-03 03:18:20|36389|36269|36393.9|36273.9|36404|36284|36388.4|36268.4|11
1651547910000|2022-05-03 03:18:30|36395|36275|36386.4|36266.4|36395.1|36275.1|36386.4|36266.4|14
1651547920000|2022-05-03 03:18:40|36386.5|36266.5|36391|36271|36399.2|36279.2|36386.5|36266.5|14
1651547930000|2022-05-03 03:18:50|36385.5|36265.5|36386.5|36266.5|36386.6|36266.6|36385.4|36265.4|6
1651547940000|2022-05-03 03:19:00|36386.3|36266.3|36389.4|36269.4|36401.9|36281.9|36385.6|36265.6|15
1651547950000|2022-05-03 03:19:10|36388.9|36268.9|36384.8|36264.8|36389.7|36269.7|36384.6|36264.6|14
1651547960000|2022-05-03 03:19:20|36385|36265|36384|36264|36385|36265|36383.4|36263.4|10
1651547970000|2022-05-03 03:19:30|36384.3|36264.3|36386.9|36266.9|36397.9|36277.9|36383.9|36263.9|12
1651547980000|2022-05-03 03:19:40|36388.2|36268.2|36382.8|36262.8|36388.2|36268.2|36382.7|36262.7|6
1651547990000|2022-05-03 03:19:50|36382.7|36262.7|36384.5|36264.5|36402.1|36282.1|36382.7|36262.7|9
1651548000000|2022-05-03 03:20:00|36384.1|36264.1|36384.8|36264.8|36385.3|36265.3|36381.7|36261.7|23
1651548010000|2022-05-03 03:20:10|36384.9|36264.9|36386.2|36266.2|36398.5|36278.5|36384|36264|18
1651548020000|2022-05-03 03:20:20|36385.4|36265.4|36384|36264|36385.6|36265.6|36383.2|36263.2|14
1651548030000|2022-05-03 03:20:30|36383.8|36263.8|36385.4|36265.4|36385.5|36265.5|36383.8|36263.8|16
1651548040000|2022-05-03 03:20:40|36380.6|36260.6|36392.4|36272.4|36396.4|36276.4|36380.6|36260.6|8
1651548050000|2022-05-03 03:20:50|36390.1|36270.1|36381|36261|36390.1|36270.1|36379.8|36259.8|22
1651548060000|2022-05-03 03:21:00|36381.1|36261.1|36392.4|36272.4|36396.2|36276.2|36380.4|36260.4|11
1651548070000|2022-05-03 03:21:10|36390.8|36270.8|36387.3|36267.3|36390.8|36270.8|36385.7|36265.7|11
1651548080000|2022-05-03 03:21:20|36387.7|36267.7|36387.3|36267.3|36390.6|36270.6|36375.3|36255.3|12
1651548090000|2022-05-03 03:21:30|36387.7|36267.7|36380.8|36260.8|36387.7|36267.7|36380.8|36260.8|14
1651548100000|2022-05-03 03:21:40|36381.1|36261.1|36380.9|36260.9|36381.1|36261.1|36380.9|36260.9|2
1651548110000|2022-05-03 03:21:50|36380.8|36260.8|36386.4|36266.4|36398|36278|36380.4|36260.4|16
1651548120000|2022-05-03 03:22:00|36382.7|36262.7|36385.4|36265.4|36385.5|36265.5|36382.7|36262.7|21
1651548130000|2022-05-03 03:22:10|36384.4|36264.4|36388.7|36268.7|36392|36272|36383.1|36263.1|16
1651548140000|2022-05-03 03:22:20|36390.1|36270.1|36386.1|36266.1|36390.1|36270.1|36385.8|36265.8|12
1651548150000|2022-05-03 03:22:30|36382.6|36262.6|36390.2|36270.2|36396.3|36276.3|36382.5|36262.5|10
1651548160000|2022-05-03 03:22:40|36388.1|36268.1|36384|36264|36388.1|36268.1|36383|36263|21
1651548170000|2022-05-03 03:22:50|36383.8|36263.8|36387.3|36267.3|36400.7|36280.7|36382.2|36262.2|19
1651548180000|2022-05-03 03:23:00|36386.1|36266.1|36386.6|36266.6|36389.2|36269.2|36386.1|36266.1|14
1651548190000|2022-05-03 03:23:10|36387.8|36267.8|36393.3|36273.3|36393.3|36273.3|36383|36263|13
1651548200000|2022-05-03 03:23:20|36391.5|36271.5|36383.4|36263.4|36391.6|36271.6|36383.4|36263.4|10
1651548210000|2022-05-03 03:23:30|36383.2|36263.2|36390.2|36270.2|36398.1|36278.1|36382.9|36262.9|13
1651548220000|2022-05-03 03:23:40|36389.1|36269.1|36385.8|36265.8|36389.5|36269.5|36382.6|36262.6|12
1651548230000|2022-05-03 03:23:50|36385|36265|36391|36271|36393.4|36273.4|36383.4|36263.4|16
1651548240000|2022-05-03 03:24:00|36391.4|36271.4|36386.7|36266.7|36391.4|36271.4|36386.7|36266.7|11
1651548250000|2022-05-03 03:24:10|36387.5|36267.5|36395.3|36275.3|36395.3|36275.3|36387.5|36267.5|8
1651548260000|2022-05-03 03:24:20|36391.2|36271.2|36383.8|36263.8|36391.2|36271.2|36383.1|36263.1|11
1651548270000|2022-05-03 03:24:30|36383.1|36263.1|36390.7|36270.7|36396.2|36276.2|36383|36263|7
1651548280000|2022-05-03 03:24:40|36391.9|36271.9|36391.5|36271.5|36391.9|36271.9|36388.7|36268.7|5
1651548290000|2022-05-03 03:24:50|36390.3|36270.3|36396|36276|36396|36276|36388.2|36268.2|8
1651548300000|2022-05-03 03:25:00|36396.1|36276.1|36387.2|36267.2|36396.1|36276.1|36384.1|36264.1|15
1651548310000|2022-05-03 03:25:10|36386.3|36266.3|36390.4|36270.4|36395.4|36275.4|36382.2|36262.2|20
1651548320000|2022-05-03 03:25:20|36389.7|36269.7|36386.8|36266.8|36390.4|36270.4|36385|36265|16
1651548330000|2022-05-03 03:25:30|36388.1|36268.1|36389.9|36269.9|36402|36282|36385.7|36265.7|11
1651548340000|2022-05-03 03:25:40|36391.1|36271.1|36380.4|36260.4|36391.1|36271.1|36380.1|36260.1|12
1651548350000|2022-05-03 03:25:50|36379.8|36259.8|36388.9|36268.9|36389|36269|36379.8|36259.8|11
1651548360000|2022-05-03 03:26:00|36387.7|36267.7|36384.5|36264.5|36388|36268|36383.8|36263.8|10
1651548370000|2022-05-03 03:26:10|36380.3|36260.3|36388.8|36268.8|36398.9|36278.9|36380.2|36260.2|11
1651548380000|2022-05-03 03:26:20|36392|36272|36380.2|36260.2|36392|36272|36380.2|36260.2|12
1651548390000|2022-05-03 03:26:30|36380.1|36260.1|36390.4|36270.4|36397|36277|36380.1|36260.1|12
1651548400000|2022-05-03 03:26:40|36387.8|36267.8|36391.2|36271.2|36391.2|36271.2|36387.8|36267.8|7
1651548410000|2022-05-03 03:26:50|36389|36269|36387.6|36267.6|36391|36271|36380|36260|15
1651548420000|2022-05-03 03:27:00|36387.5|36267.5|36380.2|36260.2|36388.4|36268.4|36380|36260|11
1651548430000|2022-05-03 03:27:10|36380.1|36260.1|36389.9|36269.9|36405.3|36285.3|36380|36260|11
1651548440000|2022-05-03 03:27:20|36390.1|36270.1|36386.7|36266.7|36390.1|36270.1|36385.5|36265.5|11
1651548450000|2022-05-03 03:27:30|36387.9|36267.9|36387.3|36267.3|36395.2|36275.2|36380.4|36260.4|15
1651548460000|2022-05-03 03:27:40|36388.8|36268.8|36385.4|36265.4|36388.8|36268.8|36385|36265|17
1651548470000|2022-05-03 03:27:50|36385.3|36265.3|36387|36267|36387.4|36267.4|36385.3|36265.3|8
1651548480000|2022-05-03 03:28:00|36382.7|36262.7|36391.9|36271.9|36394.9|36274.9|36382.6|36262.6|6
1651548490000|2022-05-03 03:28:10|36391|36271|36380.4|36260.4|36392.4|36272.4|36380.4|36260.4|9
1651548500000|2022-05-03 03:28:20|36380.5|36260.5|36384.9|36264.9|36393.3|36273.3|36380.5|36260.5|15
1651548510000|2022-05-03 03:28:30|36384.6|36264.6|36384|36264|36386.6|36266.6|36383.2|36263.2|12
1651548520000|2022-05-03 03:28:40|36385.9|36265.9|36387.9|36267.9|36392.3|36272.3|36381.2|36261.2|14
1651548530000|2022-05-03 03:28:50|36388.2|36268.2|36382.1|36262.1|36388.2|36268.2|36382.1|36262.1|12
1651548540000|2022-05-03 03:29:00|36381.9|36261.9|36394.8|36274.8|36398.4|36278.4|36381.7|36261.7|10
1651548550000|2022-05-03 03:29:10|36392.8|36272.8|36385.3|36265.3|36392.8|36272.8|36381.8|36261.8|13
1651548560000|2022-05-03 03:29:20|36384|36264|36383|36263|36384|36264|36382.8|36262.8|10
1651548570000|2022-05-03 03:29:30|36382.7|36262.7|36388|36268|36392.7|36272.7|36382.2|36262.2|10
1651548580000|2022-05-03 03:29:40|36387|36267|36384.8|36264.8|36387.1|36267.1|36383.8|36263.8|15
1651548590000|2022-05-03 03:29:50|36380.5|36260.5|36380.5|36260.5|36380.7|36260.7|36380.3|36260.3|8
1651548600000|2022-05-03 03:30:00|36380.2|36260.2|36380.8|36260.8|36394.7|36274.7|36380|36260|17
1651548610000|2022-05-03 03:30:10|36380.5|36260.5|36382.1|36262.1|36384.2|36264.2|36380.5|36260.5|9
1651548620000|2022-05-03 03:30:20|36382.3|36262.3|36386.7|36266.7|36390.5|36270.5|36380.9|36260.9|15
1651548630000|2022-05-03 03:30:30|36387|36267|36384.8|36264.8|36387.6|36267.6|36384.4|36264.4|10
1651548640000|2022-05-03 03:30:40|36383.7|36263.7|36384.2|36264.2|36396.1|36276.1|36379.9|36259.9|19
1651548650000|2022-05-03 03:30:50|36384.5|36264.5|36380.2|36260.2|36386.5|36266.5|36379.6|36259.6|15
1651548660000|2022-05-03 03:31:00|36379.5|36259.5|36379.7|36259.7|36380.5|36260.5|36379.4|36259.4|9
1651548670000|2022-05-03 03:31:10|36382.3|36262.3|36392.7|36272.7|36394.9|36274.9|36381.3|36261.3|14
1651548680000|2022-05-03 03:31:20|36392|36272|36388.4|36268.4|36392|36272|36388.4|36268.4|9
1651548690000|2022-05-03 03:31:30|36389.3|36269.3|36387.4|36267.4|36391.1|36271.1|36383.4|36263.4|17
1651548700000|2022-05-03 03:31:40|36386.9|36266.9|36380.2|36260.2|36388.8|36268.8|36379.8|36259.8|6
1651548710000|2022-05-03 03:31:50|36386.7|36266.7|36381.4|36261.4|36386.7|36266.7|36381.4|36261.4|11
1651548720000|2022-05-03 03:32:00|36381.3|36261.3|36393.3|36273.3|36393.3|36273.3|36381.2|36261.2|15
1651548730000|2022-05-03 03:32:10|36389.6|36269.6|36388.9|36268.9|36389.8|36269.8|36387.6|36267.6|9
1651548740000|2022-05-03 03:32:20|36388.2|36268.2|36387|36267|36388.9|36268.9|36381.9|36261.9|6
1651548750000|2022-05-03 03:32:30|36387.3|36267.3|36392.8|36272.8|36409.5|36289.5|36380.9|36260.9|10
1651548760000|2022-05-03 03:32:40|36395.6|36275.6|36388.7|36268.7|36395.6|36275.6|36388.7|36268.7|5
1651548770000|2022-05-03 03:32:50|36389|36269|36383.2|36263.2|36405.4|36285.4|36381|36261|15
1651548780000|2022-05-03 03:33:00|36386.2|36266.2|36384.5|36264.5|36386.2|36266.2|36384.5|36264.5|9
1651548790000|2022-05-03 03:33:10|36383.1|36263.1|36389.9|36269.9|36393.3|36273.3|36383.1|36263.1|8
1651548800000|2022-05-03 03:33:20|36389.4|36269.4|36388.1|36268.1|36389.4|36269.4|36386.1|36266.1|13
1651548810000|2022-05-03 03:33:30|36385.2|36265.2|36387.8|36267.8|36397|36277|36385.2|36265.2|21
1651548820000|2022-05-03 03:33:40|36387.7|36267.7|36387.7|36267.7|36387.8|36267.8|36386.9|36266.9|15
1651548830000|2022-05-03 03:33:50|36387.2|36267.2|36393.5|36273.5|36398|36278|36387.2|36267.2|13
1651548840000|2022-05-03 03:34:00|36393.3|36273.3|36387.7|36267.7|36393.3|36273.3|36387.6|36267.6|18
1651548850000|2022-05-03 03:34:10|36387.5|36267.5|36388.2|36268.2|36388.3|36268.3|36387.5|36267.5|5
1651548860000|2022-05-03 03:34:20|36388.1|36268.1|36390.3|36270.3|36397.1|36277.1|36388.1|36268.1|12
1651548870000|2022-05-03 03:34:30|36389.9|36269.9|36389.3|36269.3|36390.8|36270.8|36389.3|36269.3|20
1651548880000|2022-05-03 03:34:40|36389.4|36269.4|36390.5|36270.5|36390.5|36270.5|36389.4|36269.4|8
1651548890000|2022-05-03 03:34:50|36392.8|36272.8|36394.9|36274.9|36402.9|36282.9|36392.5|36272.5|14
1651548900000|2022-05-03 03:35:00|36395.9|36275.9|36390.5|36270.5|36395.9|36275.9|36390.3|36270.3|8
1651548910000|2022-05-03 03:35:10|36390.6|36270.6|36393.3|36273.3|36393.3|36273.3|36389.7|36269.7|7
1651548920000|2022-05-03 03:35:20|36393.7|36273.7|36391.5|36271.5|36396.3|36276.3|36388.3|36268.3|14
1651548930000|2022-05-03 03:35:30|36391.8|36271.8|36395.1|36275.1|36404.4|36284.4|36389.5|36269.5|13
1651548940000|2022-05-03 03:35:40|36389.5|36269.5|36391.7|36271.7|36393.3|36273.3|36389.4|36269.4|9
1651548950000|2022-05-03 03:35:50|36391.1|36271.1|36393.4|36273.4|36402.4|36282.4|36391|36271|13
1651548960000|2022-05-03 03:36:00|36393.9|36273.9|36395|36275|36395|36275|36393.5|36273.5|6
1651548970000|2022-05-03 03:36:10|36403.2|36283.2|36388.8|36268.8|36403.2|36283.2|36388.8|36268.8|10
1651548980000|2022-05-03 03:36:20|36389.2|36269.2|36389.5|36269.5|36389.9|36269.9|36388.9|36268.9|12
1651548990000|2022-05-03 03:36:30|36389.3|36269.3|36398.7|36278.7|36404.4|36284.4|36389.3|36269.3|8
1651549000000|2022-05-03 03:36:40|36399|36279|36396.6|36276.6|36399.2|36279.2|36396.6|36276.6|6
1651549010000|2022-05-03 03:36:50|36397.6|36277.6|36396.9|36276.9|36403.5|36283.5|36396.1|36276.1|8
1651549020000|2022-05-03 03:37:00|36397.7|36277.7|36396.1|36276.1|36397.7|36277.7|36396.1|36276.1|5
1651549030000|2022-05-03 03:37:10|36389.7|36269.7|36389.9|36269.9|36408.6|36288.6|36388.9|36268.9|10
1651549040000|2022-05-03 03:37:20|36389.5|36269.5|36390.8|36270.8|36394|36274|36388.1|36268.1|19
1651549050000|2022-05-03 03:37:30|36390|36270|36391.5|36271.5|36394.4|36274.4|36389.4|36269.4|12
1651549060000|2022-05-03 03:37:40|36391.6|36271.6|36391|36271|36393.3|36273.3|36390.8|36270.8|12
1651549070000|2022-05-03 03:37:50|36391.3|36271.3|36391.7|36271.7|36391.8|36271.8|36390.9|36270.9|8
1651549080000|2022-05-03 03:38:00|36396.1|36276.1|36389.7|36269.7|36396.1|36276.1|36389.7|36269.7|9
1651549090000|2022-05-03 03:38:10|36389.6|36269.6|36390.3|36270.3|36390.6|36270.6|36389.6|36269.6|10
1651549100000|2022-05-03 03:38:20|36390.4|36270.4|36395.8|36275.8|36399.4|36279.4|36390.1|36270.1|8
1651549110000|2022-05-03 03:38:30|36398.6|36278.6|36392.5|36272.5|36398.7|36278.7|36391.7|36271.7|19
1651549120000|2022-05-03 03:38:40|36391.6|36271.6|36388.6|36268.6|36391.8|36271.8|36387.8|36267.8|15
1651549130000|2022-05-03 03:38:50|36388.4|36268.4|36395.3|36275.3|36397.9|36277.9|36388.4|36268.4|6
1651549140000|2022-05-03 03:39:00|36387.7|36267.7|36388.6|36268.6|36388.8|36268.8|36387.7|36267.7|6
1651549150000|2022-05-03 03:39:10|36388.3|36268.3|36389.5|36269.5|36389.6|36269.6|36387.7|36267.7|10
1651549160000|2022-05-03 03:39:20|36408.7|36288.7|36395.4|36275.4|36408.7|36288.7|36395.4|36275.4|7
1651549170000|2022-05-03 03:39:30|36395.1|36275.1|36390.1|36270.1|36396.2|36276.2|36390.1|36270.1|11
1651549180000|2022-05-03 03:39:40|36390.2|36270.2|36389.4|36269.4|36390.4|36270.4|36389.4|36269.4|4
1651549190000|2022-05-03 03:39:50|36389.6|36269.6|36389.1|36269.1|36401.6|36281.6|36389.1|36269.1|12
1651549200000|2022-05-03 03:40:00|36389|36269|36389.2|36269.2|36389.6|36269.6|36389|36269|7
1651549210000|2022-05-03 03:40:10|36404.8|36284.8|36391.7|36271.7|36404.8|36284.8|36388.5|36268.5|16
1651549220000|2022-05-03 03:40:20|36391.2|36271.2|36390.2|36270.2|36391.2|36271.2|36389.7|36269.7|13
1651549230000|2022-05-03 03:40:30|36390.5|36270.5|36394.1|36274.1|36401.1|36281.1|36390.5|36270.5|7
1651549240000|2022-05-03 03:40:40|36394.6|36274.6|36393.6|36273.6|36394.9|36274.9|36393.3|36273.3|10
1651549250000|2022-05-03 03:40:50|36395.6|36275.6|36389.4|36269.4|36395.6|36275.6|36389.1|36269.1|6
1651549260000|2022-05-03 03:41:00|36389.3|36269.3|36398.3|36278.3|36405|36285|36389.3|36269.3|9
1651549270000|2022-05-03 03:41:10|36396|36276|36391.5|36271.5|36396|36276|36388.6|36268.6|9
1651549280000|2022-05-03 03:41:20|36391|36271|36391.9|36271.9|36392|36272|36390.1|36270.1|10
1651549290000|2022-05-03 03:41:30|36391.8|36271.8|36392.6|36272.6|36401.2|36281.2|36391.8|36271.8|13
1651549300000|2022-05-03 03:41:40|36392.5|36272.5|36389.6|36269.6|36393.8|36273.8|36389.4|36269.4|11
1651549310000|2022-05-03 03:41:50|36389.7|36269.7|36389.4|36269.4|36390|36270|36389.2|36269.2|10
1651549320000|2022-05-03 03:42:00|36389.5|36269.5|36394.8|36274.8|36403.2|36283.2|36389.1|36269.1|13
1651549330000|2022-05-03 03:42:10|36393.9|36273.9|36391.4|36271.4|36393.9|36273.9|36391.4|36271.4|6
1651549340000|2022-05-03 03:42:20|36391.5|36271.5|36391.4|36271.4|36402.5|36282.5|36390.8|36270.8|13
1651549350000|2022-05-03 03:42:30|36391.5|36271.5|36392.3|36272.3|36392.3|36272.3|36391.4|36271.4|11
1651549360000|2022-05-03 03:42:40|36387.3|36267.3|36393.8|36273.8|36402.6|36282.6|36387.3|36267.3|14
1651549370000|2022-05-03 03:42:50|36395.5|36275.5|36387.8|36267.8|36396.8|36276.8|36387.8|36267.8|5
1651549380000|2022-05-03 03:43:00|36387.3|36267.3|36389.7|36269.7|36407.2|36287.2|36387.3|36267.3|13
1651549390000|2022-05-03 03:43:10|36389.6|36269.6|36387.2|36267.2|36389.9|36269.9|36387.1|36267.1|9
1651549400000|2022-05-03 03:43:20|36398.7|36278.7|36390.5|36270.5|36399.3|36279.3|36390|36270|11
1651549410000|2022-05-03 03:43:30|36391.3|36271.3|36386.5|36266.5|36391.3|36271.3|36386.2|36266.2|7
1651549420000|2022-05-03 03:43:40|36409.7|36289.7|36386.3|36266.3|36409.7|36289.7|36385.7|36265.7|13
1651549430000|2022-05-03 03:43:50|36386.2|36266.2|36388.9|36268.9|36388.9|36268.9|36386.1|36266.1|13
1651549440000|2022-05-03 03:44:00|36409.6|36289.6|36387.9|36267.9|36409.6|36289.6|36386.7|36266.7|14
1651549450000|2022-05-03 03:44:10|36388.2|36268.2|36388|36268|36388.2|36268.2|36387.9|36267.9|8
1651549460000|2022-05-03 03:44:20|36388.1|36268.1|36391.3|36271.3|36396.5|36276.5|36388.1|36268.1|11
1651549470000|2022-05-03 03:44:30|36387.2|36267.2|36386.2|36266.2|36387.4|36267.4|36386.2|36266.2|11
1651549480000|2022-05-03 03:44:40|36386.3|36266.3|36388.5|36268.5|36405.6|36285.6|36386.3|36266.3|23
1651549490000|2022-05-03 03:44:50|36388.9|36268.9|36390.9|36270.9|36395.7|36275.7|36388.7|36268.7|13
1651549500000|2022-05-03 03:45:00|36390.5|36270.5|36390.6|36270.6|36403.5|36283.5|36390.5|36270.5|13
1651549510000|2022-05-03 03:45:10|36391.4|36271.4|36389.8|36269.8|36391.4|36271.4|36389.8|36269.8|11
1651549520000|2022-05-03 03:45:20|36396.6|36276.6|36385.7|36265.7|36396.6|36276.6|36379.4|36259.4|10
1651549530000|2022-05-03 03:45:30|36386.3|36266.3|36384.5|36264.5|36386.4|36266.4|36384.3|36264.3|16
1651549540000|2022-05-03 03:45:40|36385.2|36265.2|36388.6|36268.6|36388.6|36268.6|36384.9|36264.9|6
1651549550000|2022-05-03 03:45:50|36388.2|36268.2|36384.3|36264.3|36403.6|36283.6|36384.3|36264.3|9
1651549560000|2022-05-03 03:46:00|36384.6|36264.6|36384.4|36264.4|36385.1|36265.1|36384.1|36264.1|8
1651549570000|2022-05-03 03:46:10|36384.3|36264.3|36382.4|36262.4|36384.3|36264.3|36381.5|36261.5|14
1651549580000|2022-05-03 03:46:20|36382.3|36262.3|36388.4|36268.4|36400.3|36280.3|36382.3|36262.3|5
1651549590000|2022-05-03 03:46:30|36392.3|36272.3|36390.4|36270.4|36392.3|36272.3|36389|36269|8
1651549600000|2022-05-03 03:46:40|36390.2|36270.2|36385.2|36265.2|36390.2|36270.2|36385.2|36265.2|8
1651549610000|2022-05-03 03:46:50|36384.6|36264.6|36391.6|36271.6|36400.9|36280.9|36384.6|36264.6|11
1651549620000|2022-05-03 03:47:00|36389.4|36269.4|36387|36267|36389.4|36269.4|36385.9|36265.9|12
1651549630000|2022-05-03 03:47:10|36388.3|36268.3|36388.9|36268.9|36395.8|36275.8|36388.3|36268.3|6
1651549640000|2022-05-03 03:47:20|36381.8|36261.8|36382.1|36262.1|36382.1|36262.1|36381.8|36261.8|6
1651549650000|2022-05-03 03:47:30|36405.6|36285.6|36391.3|36271.3|36405.6|36285.6|36387.6|36267.6|15
1651549660000|2022-05-03 03:47:40|36390.3|36270.3|36382.6|36262.6|36390.3|36270.3|36382.6|36262.6|8
1651549670000|2022-05-03 03:47:50|36382.9|36262.9|36383.2|36263.2|36383.5|36263.5|36382.9|36262.9|5
1651549680000|2022-05-03 03:48:00|36383.1|36263.1|36389|36269|36396.3|36276.3|36383.1|36263.1|8
1651549690000|2022-05-03 03:48:10|36381.8|36261.8|36381.8|36261.8|36382|36262|36381.5|36261.5|7
1651549700000|2022-05-03 03:48:20|36381.9|36261.9|36380.9|36260.9|36381.9|36261.9|36380.9|36260.9|4
1651549710000|2022-05-03 03:48:30|36404|36284|36379.9|36259.9|36404|36284|36377.1|36257.1|13
1651549720000|2022-05-03 03:48:40|36381.2|36261.2|36377.8|36257.8|36381.2|36261.2|36377.8|36257.8|12
1651549730000|2022-05-03 03:48:50|36377.4|36257.4|36377.6|36257.6|36377.7|36257.7|36377.1|36257.1|10
1651549740000|2022-05-03 03:49:00|36377.8|36257.8|36378|36258|36391.6|36271.6|36377.8|36257.8|14
1651549750000|2022-05-03 03:49:10|36378.3|36258.3|36377.9|36257.9|36378.4|36258.4|36377.6|36257.6|9
1651549760000|2022-05-03 03:49:20|36378.1|36258.1|36380|36260|36380|36260|36378|36258|6
1651549770000|2022-05-03 03:49:30|36380.5|36260.5|36384.3|36264.3|36394.8|36274.8|36379.4|36259.4|13
1651549780000|2022-05-03 03:49:40|36383.9|36263.9|36378.1|36258.1|36384.7|36264.7|36377.9|36257.9|10
1651549790000|2022-05-03 03:49:50|36377.8|36257.8|36383.9|36263.9|36388.1|36268.1|36377.8|36257.8|9
1651549800000|2022-05-03 03:50:00|36377.8|36257.8|36377.4|36257.4|36377.8|36257.8|36377.1|36257.1|4
1651549810000|2022-05-03 03:50:10|36377.2|36257.2|36383.4|36263.4|36390.8|36270.8|36376.8|36256.8|12
1651549820000|2022-05-03 03:50:20|36382.5|36262.5|36379.4|36259.4|36386.1|36266.1|36376.3|36256.3|14
1651549830000|2022-05-03 03:50:30|36376.2|36256.2|36374.7|36254.7|36376.3|36256.3|36374.6|36254.6|13
1651549840000|2022-05-03 03:50:40|36375.3|36255.3|36382.5|36262.5|36387|36267|36375.3|36255.3|9
1651549850000|2022-05-03 03:50:50|36380|36260|36374.3|36254.3|36382.5|36262.5|36368.6|36248.6|15
1651549860000|2022-05-03 03:51:00|36374.9|36254.9|36374.9|36254.9|36374.9|36254.9|36374.8|36254.8|5
1651549870000|2022-05-03 03:51:10|36374.6|36254.6|36379.9|36259.9|36389.7|36269.7|36374.1|36254.1|10
1651549880000|2022-05-03 03:51:20|36379|36259|36376|36256|36379|36259|36376|36256|7
1651549890000|2022-05-03 03:51:30|36376.1|36256.1|36375.3|36255.3|36376.2|36256.2|36375.3|36255.3|12
1651549900000|2022-05-03 03:51:40|36375.4|36255.4|36381.6|36261.6|36386|36266|36375.2|36255.2|15
1651549910000|2022-05-03 03:51:50|36381.9|36261.9|36374.7|36254.7|36382.9|36262.9|36374.7|36254.7|10
1651549920000|2022-05-03 03:52:00|36374.5|36254.5|36374.8|36254.8|36390.6|36270.6|36374.5|36254.5|10
1651549930000|2022-05-03 03:52:10|36374.7|36254.7|36376.3|36256.3|36377.6|36257.6|36374.6|36254.6|7
1651549940000|2022-05-03 03:52:20|36395.1|36275.1|36383.1|36263.1|36395.1|36275.1|36380.9|36260.9|10
1651549950000|2022-05-03 03:52:30|36381.8|36261.8|36378.6|36258.6|36383.6|36263.6|36378.6|36258.6|9
1651549960000|2022-05-03 03:52:40|36378.7|36258.7|36374.7|36254.7|36387.4|36267.4|36374.7|36254.7|12
1651549970000|2022-05-03 03:52:50|36374.8|36254.8|36374.8|36254.8|36375.1|36255.1|36374.7|36254.7|8
1651549980000|2022-05-03 03:53:00|36374.9|36254.9|36384.8|36264.8|36390.7|36270.7|36374.5|36254.5|13
1651549990000|2022-05-03 03:53:10|36385.6|36265.6|36375.8|36255.8|36385.6|36265.6|36375.7|36255.7|13
1651550000000|2022-05-03 03:53:20|36376|36256|36384|36264|36390.8|36270.8|36375.9|36255.9|5
1651550010000|2022-05-03 03:53:30|36380.5|36260.5|36379.9|36259.9|36380.5|36260.5|36379.1|36259.1|14
1651550020000|2022-05-03 03:53:40|36376.3|36256.3|36375.9|36255.9|36387.1|36267.1|36375.5|36255.5|16
1651550030000|2022-05-03 03:53:50|36375.8|36255.8|36376.4|36256.4|36376.6|36256.6|36375.6|36255.6|14
1651550040000|2022-05-03 03:54:00|36375.6|36255.6|36376.5|36256.5|36398.9|36278.9|36375.3|36255.3|16
1651550050000|2022-05-03 03:54:10|36376.4|36256.4|36373.8|36253.8|36376.8|36256.8|36373.7|36253.7|16
1651550060000|2022-05-03 03:54:20|36375.3|36255.3|36374.5|36254.5|36375.5|36255.5|36374.1|36254.1|16
1651550070000|2022-05-03 03:54:30|36374.3|36254.3|36375.9|36255.9|36385.8|36265.8|36374.3|36254.3|18
1651550080000|2022-05-03 03:54:40|36376.1|36256.1|36376.2|36256.2|36377.2|36257.2|36375.9|36255.9|14
1651550090000|2022-05-03 03:54:50|36376.1|36256.1|36378.5|36258.5|36378.5|36258.5|36375.9|36255.9|11
1651550100000|2022-05-03 03:55:00|36377.9|36257.9|36381.4|36261.4|36394|36274|36377.8|36257.8|18
1651550110000|2022-05-03 03:55:10|36380.9|36260.9|36376.8|36256.8|36381.6|36261.6|36376.6|36256.6|11
1651550120000|2022-05-03 03:55:20|36376.6|36256.6|36376.6|36256.6|36376.9|36256.9|36376.6|36256.6|7
1651550130000|2022-05-03 03:55:30|36376.7|36256.7|36377.6|36257.6|36383.2|36263.2|36375.5|36255.5|15
1651550140000|2022-05-03 03:55:40|36379.5|36259.5|36377.4|36257.4|36402|36282|36376.5|36256.5|14
1651550150000|2022-05-03 03:55:50|36376.9|36256.9|36378.5|36258.5|36379.5|36259.5|36376.5|36256.5|11
1651550160000|2022-05-03 03:56:00|36378|36258|36382.2|36262.2|36385.9|36265.9|36376.7|36256.7|17
1651550170000|2022-05-03 03:56:10|36382.6|36262.6|36381.6|36261.6|36383.6|36263.6|36380.5|36260.5|10
1651550180000|2022-05-03 03:56:20|36380.7|36260.7|36376.5|36256.5|36381.4|36261.4|36376.5|36256.5|7
1651550190000|2022-05-03 03:56:30|36376.6|36256.6|36383.1|36263.1|36390.1|36270.1|36376.5|36256.5|7
1651550200000|2022-05-03 03:56:40|36383.9|36263.9|36375.9|36255.9|36383.9|36263.9|36375.7|36255.7|6
1651550210000|2022-05-03 03:56:50|36379.2|36259.2|36380.5|36260.5|36392.8|36272.8|36378|36258|14
1651550220000|2022-05-03 03:57:00|36382.1|36262.1|36374.2|36254.2|36382.5|36262.5|36373.9|36253.9|15
1651550230000|2022-05-03 03:57:10|36373.8|36253.8|36373.5|36253.5|36374|36254|36373.5|36253.5|5
1651550240000|2022-05-03 03:57:20|36373.6|36253.6|36374.1|36254.1|36397.8|36277.8|36373.2|36253.2|11
1651550250000|2022-05-03 03:57:30|36373.8|36253.8|36372.9|36252.9|36374.3|36254.3|36372.8|36252.8|9
1651550260000|2022-05-03 03:57:40|36373|36253|36375.5|36255.5|36377|36257|36373|36253|5
1651550270000|2022-05-03 03:57:50|36375.1|36255.1|36379.7|36259.7|36393.2|36273.2|36375.1|36255.1|11
1651550280000|2022-05-03 03:58:00|36381.5|36261.5|36374.9|36254.9|36381.6|36261.6|36374.9|36254.9|12
1651550290000|2022-05-03 03:58:10|36376.2|36256.2|36373|36253|36378.9|36258.9|36372.8|36252.8|7
1651550300000|2022-05-03 03:58:20|36372.9|36252.9|36373.7|36253.7|36390.4|36270.4|36372.9|36252.9|11
1651550310000|2022-05-03 03:58:30|36373.4|36253.4|36372.7|36252.7|36373.7|36253.7|36372.5|36252.5|14
1651550320000|2022-05-03 03:58:40|36375.4|36255.4|36377.9|36257.9|36396.4|36276.4|36375.4|36255.4|17
1651550330000|2022-05-03 03:58:50|36378.9|36258.9|36373.3|36253.3|36379.1|36259.1|36373.3|36253.3|13
1651550340000|2022-05-03 03:59:00|36372.8|36252.8|36380.7|36260.7|36385.5|36265.5|36372.8|36252.8|14
1651550350000|2022-05-03 03:59:10|36380.2|36260.2|36372|36252|36380.2|36260.2|36371.7|36251.7|14
1651550360000|2022-05-03 03:59:20|36372.3|36252.3|36372.9|36252.9|36373|36253|36371.7|36251.7|9
1651550370000|2022-05-03 03:59:30|36373|36253|36374.8|36254.8|36389.7|36269.7|36373|36253|14
1651550380000|2022-05-03 03:59:40|36374.6|36254.6|36374.3|36254.3|36374.6|36254.6|36373.4|36253.4|12
1651550390000|2022-05-03 03:59:50|36374.6|36254.6|36374.4|36254.4|36374.6|36254.6|36374.3|36254.3|6
1651550400000|2022-05-03 04:00:00|36374.2|36254.2|36374.5|36254.5|36386|36266|36374.2|36254.2|17
1651550410000|2022-05-03 04:00:10|36374.7|36254.7|36374|36254|36374.7|36254.7|36374|36254|3
1651550420000|2022-05-03 04:00:20|36374.1|36254.1|36377.3|36257.3|36377.3|36257.3|36374|36254|6
1651550430000|2022-05-03 04:00:30|36377.1|36257.1|36383|36263|36391.3|36271.3|36376.6|36256.6|9
1651550440000|2022-05-03 04:00:40|36383.4|36263.4|36374.7|36254.7|36383.4|36263.4|36374.7|36254.7|8
1651550450000|2022-05-03 04:00:50|36374.5|36254.5|36384.7|36264.7|36386|36266|36369.7|36249.7|13
1651550460000|2022-05-03 04:01:00|36377.1|36257.1|36377.1|36257.1|36377.8|36257.8|36377.1|36257.1|9
1651550470000|2022-05-03 04:01:10|36377|36257|36384.6|36264.6|36392.6|36272.6|36377|36257|11
1651550480000|2022-05-03 04:01:20|36383.9|36263.9|36380.4|36260.4|36384.2|36264.2|36377.8|36257.8|7
1651550490000|2022-05-03 04:01:30|36379.7|36259.7|36379.3|36259.3|36380.3|36260.3|36378.8|36258.8|12
1651550500000|2022-05-03 04:01:40|36379.8|36259.8|36385.3|36265.3|36387|36267|36378.5|36258.5|11
1651550510000|2022-05-03 04:01:50|36385.8|36265.8|36378.6|36258.6|36386.4|36266.4|36378.6|36258.6|10
1651550520000|2022-05-03 04:02:00|36379.5|36259.5|36384.4|36264.4|36394.5|36274.5|36379.3|36259.3|17
1651550530000|2022-05-03 04:02:10|36387.5|36267.5|36385|36265|36389.3|36269.3|36384.4|36264.4|8
1651550540000|2022-05-03 04:02:20|36386.4|36266.4|36384.4|36264.4|36386.4|36266.4|36384.4|36264.4|4
1651550550000|2022-05-03 04:02:30|36383.6|36263.6|36384.4|36264.4|36385.6|36265.6|36379.6|36259.6|18
1651550560000|2022-05-03 04:02:40|36384.8|36264.8|36384.5|36264.5|36385|36265|36384|36264|9
1651550570000|2022-05-03 04:02:50|36381.7|36261.7|36381.6|36261.6|36397.1|36277.1|36381.5|36261.5|10
1651550580000|2022-05-03 04:03:00|36381.7|36261.7|36383.9|36263.9|36383.9|36263.9|36381.4|36261.4|10
1651550590000|2022-05-03 04:03:10|36383.8|36263.8|36389.1|36269.1|36393.2|36273.2|36383.2|36263.2|14
1651550600000|2022-05-03 04:03:20|36388.4|36268.4|36387.6|36267.6|36388.9|36268.9|36387.6|36267.6|7
1651550610000|2022-05-03 04:03:30|36382.6|36262.6|36390.2|36270.2|36396.4|36276.4|36382.6|36262.6|9
1651550620000|2022-05-03 04:03:40|36387.6|36267.6|36383.8|36263.8|36387.6|36267.6|36383.5|36263.5|10
1651550630000|2022-05-03 04:03:50|36383.9|36263.9|36392.8|36272.8|36398.6|36278.6|36383.6|36263.6|6
1651550640000|2022-05-03 04:04:00|36391.4|36271.4|36390.2|36270.2|36391.4|36271.4|36390.1|36270.1|6
1651550650000|2022-05-03 04:04:10|36391.6|36271.6|36385.6|36265.6|36392.1|36272.1|36385.4|36265.4|6
1651550660000|2022-05-03 04:04:20|36385.4|36265.4|36395.2|36275.2|36399.6|36279.6|36385.4|36265.4|4
1651550670000|2022-05-03 04:04:30|36392|36272|36388.8|36268.8|36392|36272|36387.6|36267.6|17
1651550680000|2022-05-03 04:04:40|36391.9|36271.9|36387.7|36267.7|36394.4|36274.4|36385.1|36265.1|17
1651550690000|2022-05-03 04:04:50|36387.5|36267.5|36397.1|36277.1|36400.2|36280.2|36387.5|36267.5|20
1651550700000|2022-05-03 04:05:00|36393.4|36273.4|36387.5|36267.5|36396.2|36276.2|36387.4|36267.4|11
1651550710000|2022-05-03 04:05:10|36387.4|36267.4|36386.6|36266.6|36388.2|36268.2|36386.6|36266.6|9
1651550720000|2022-05-03 04:05:20|36388|36268|36394|36274|36395.1|36275.1|36385.6|36265.6|9
1651550730000|2022-05-03 04:05:30|36393.8|36273.8|36385.9|36265.9|36393.8|36273.8|36385.9|36265.9|11
1651550740000|2022-05-03 04:05:40|36385.8|36265.8|36385.8|36265.8|36397.3|36277.3|36385.2|36265.2|10
1651550750000|2022-05-03 04:05:50|36385.6|36265.6|36385.2|36265.2|36386|36266|36385.1|36265.1|7
1651550760000|2022-05-03 04:06:00|36388.3|36268.3|36389.6|36269.6|36399.5|36279.5|36386.2|36266.2|18
1651550770000|2022-05-03 04:06:10|36389.2|36269.2|36391.1|36271.1|36392.3|36272.3|36389.2|36269.2|9
1651550780000|2022-05-03 04:06:20|36391|36271|36391.2|36271.2|36399|36279|36390.2|36270.2|11
1651550790000|2022-05-03 04:06:30|36385.4|36265.4|36385.3|36265.3|36385.6|36265.6|36384.5|36264.5|13
1651550800000|2022-05-03 04:06:40|36385.4|36265.4|36384.6|36264.6|36385.4|36265.4|36384.6|36264.6|5
1651550810000|2022-05-03 04:06:50|36384.5|36264.5|36385|36265|36398.1|36278.1|36384.5|36264.5|6
1651550820000|2022-05-03 04:07:00|36384.7|36264.7|36384.6|36264.6|36385.3|36265.3|36384.3|36264.3|7
1651550830000|2022-05-03 04:07:10|36384.8|36264.8|36384.8|36264.8|36384.9|36264.9|36384.8|36264.8|3
1651550840000|2022-05-03 04:07:20|36384.7|36264.7|36390.8|36270.8|36407.4|36287.4|36382.1|36262.1|12
1651550850000|2022-05-03 04:07:30|36390.2|36270.2|36383.9|36263.9|36390.2|36270.2|36382.9|36262.9|14
1651550860000|2022-05-03 04:07:40|36384.1|36264.1|36392|36272|36394.6|36274.6|36383.9|36263.9|8
1651550870000|2022-05-03 04:07:50|36391.8|36271.8|36384.9|36264.9|36391.8|36271.8|36384.9|36264.9|8
1651550880000|2022-05-03 04:08:00|36385.1|36265.1|36391.1|36271.1|36396.3|36276.3|36384.3|36264.3|13
1651550890000|2022-05-03 04:08:10|36389.9|36269.9|36388.2|36268.2|36389.9|36269.9|36386.9|36266.9|7
1651550900000|2022-05-03 04:08:20|36389.4|36269.4|36387.6|36267.6|36389.8|36269.8|36387.6|36267.6|6
1651550910000|2022-05-03 04:08:30|36383|36263|36392.4|36272.4|36397.8|36277.8|36383|36263|10
1651550920000|2022-05-03 04:08:40|36393.4|36273.4|36385.8|36265.8|36393.8|36273.8|36385.5|36265.5|11
1651550930000|2022-05-03 04:08:50|36385.1|36265.1|36387.4|36267.4|36394.6|36274.6|36385|36265|10
1651550940000|2022-05-03 04:09:00|36388.3|36268.3|36386.1|36266.1|36388.9|36268.9|36385.1|36265.1|12
1651550950000|2022-05-03 04:09:10|36386.2|36266.2|36381.8|36261.8|36386.2|36266.2|36381.3|36261.3|10
1651550960000|2022-05-03 04:09:20|36381.5|36261.5|36380.5|36260.5|36397.9|36277.9|36380.5|36260.5|17
1651550970000|2022-05-03 04:09:30|36380.7|36260.7|36383.7|36263.7|36383.7|36263.7|36380.3|36260.3|11
1651550980000|2022-05-03 04:09:40|36382.9|36262.9|36385.1|36265.1|36389.2|36269.2|36381.3|36261.3|21
1651550990000|2022-05-03 04:09:50|36385.8|36265.8|36385.7|36265.7|36385.8|36265.8|36384.6|36264.6|9
1651551000000|2022-05-03 04:10:00|36385.2|36265.2|36386.2|36266.2|36389.6|36269.6|36383.3|36263.3|16
1651551010000|2022-05-03 04:10:10|36381|36261|36382.1|36262.1|36382.1|36262.1|36380.6|36260.6|8
1651551020000|2022-05-03 04:10:20|36382|36262|36387.5|36267.5|36397.1|36277.1|36381.9|36261.9|9
1651551030000|2022-05-03 04:10:30|36389.3|36269.3|36389.6|36269.6|36392.3|36272.3|36387.4|36267.4|9
1651551040000|2022-05-03 04:10:40|36389.4|36269.4|36387|36267|36395.2|36275.2|36387|36267|10
1651551050000|2022-05-03 04:10:50|36387.2|36267.2|36387.2|36267.2|36387.2|36267.2|36386.5|36266.5|3
1651551060000|2022-05-03 04:11:00|36387.4|36267.4|36388.1|36268.1|36392|36272|36384.8|36264.8|7
1651551070000|2022-05-03 04:11:10|36387.5|36267.5|36390.3|36270.3|36390.3|36270.3|36386.2|36266.2|4
1651551080000|2022-05-03 04:11:20|36381.7|36261.7|36384.3|36264.3|36384.3|36264.3|36381.6|36261.6|9
1651551090000|2022-05-03 04:11:30|36384.6|36264.6|36386.5|36266.5|36394.7|36274.7|36383.3|36263.3|11
1651551100000|2022-05-03 04:11:40|36387.9|36267.9|36385.1|36265.1|36387.9|36267.9|36385.1|36265.1|4
1651551110000|2022-05-03 04:11:50|36384.7|36264.7|36388.8|36268.8|36390.3|36270.3|36384.7|36264.7|5
1651551120000|2022-05-03 04:12:00|36389.7|36269.7|36386.9|36266.9|36389.7|36269.7|36386.4|36266.4|7
1651551130000|2022-05-03 04:12:10|36389.4|36269.4|36388.2|36268.2|36389.4|36269.4|36387.5|36267.5|4
1651551140000|2022-05-03 04:12:20|36381.2|36261.2|36380.8|36260.8|36400.3|36280.3|36380.8|36260.8|9
1651551150000|2022-05-03 04:12:30|36381.2|36261.2|36380.5|36260.5|36381.2|36261.2|36380.4|36260.4|7
1651551160000|2022-05-03 04:12:40|36380.7|36260.7|36380.1|36260.1|36380.8|36260.8|36380|36260|7
1651551170000|2022-05-03 04:12:50|36380|36260|36380.1|36260.1|36392|36272|36380|36260|9
1651551180000|2022-05-03 04:13:00|36380.5|36260.5|36380.5|36260.5|36381.5|36261.5|36380.3|36260.3|7
1651551190000|2022-05-03 04:13:10|36380.4|36260.4|36389.8|36269.8|36395.2|36275.2|36380.4|36260.4|5
1651551200000|2022-05-03 04:13:20|36388.2|36268.2|36381.2|36261.2|36389.2|36269.2|36381.2|36261.2|11
1651551210000|2022-05-03 04:13:30|36381.8|36261.8|36382|36262|36382.1|36262.1|36381.6|36261.6|7
1651551220000|2022-05-03 04:13:40|36381.8|36261.8|36389.1|36269.1|36391.8|36271.8|36381.8|36261.8|4
1651551230000|2022-05-03 04:13:50|36389|36269|36380.6|36260.6|36389|36269|36380.6|36260.6|4
1651551240000|2022-05-03 04:14:00|36380.4|36260.4|36380.2|36260.2|36380.7|36260.7|36379.9|36259.9|7
1651551250000|2022-05-03 04:14:10|36380.5|36260.5|36386.8|36266.8|36396.6|36276.6|36380.5|36260.5|7
1651551260000|2022-05-03 04:14:20|36380.2|36260.2|36380.7|36260.7|36380.8|36260.8|36380.2|36260.2|5
1651551270000|2022-05-03 04:14:30|36380.5|36260.5|36387.2|36267.2|36391.3|36271.3|36380.5|36260.5|6
1651551280000|2022-05-03 04:14:40|36386.9|36266.9|36381.5|36261.5|36386.9|36266.9|36381.4|36261.4|6
1651551290000|2022-05-03 04:14:50|36381.4|36261.4|36388|36268|36394.4|36274.4|36381.4|36261.4|7
1651551300000|2022-05-03 04:15:00|36390.3|36270.3|36382.1|36262.1|36390.3|36270.3|36381.8|36261.8|7
1651551310000|2022-05-03 04:15:10|36385.7|36265.7|36382.7|36262.7|36385.7|36265.7|36382.6|36262.6|7
1651551320000|2022-05-03 04:15:20|36382.9|36262.9|36386|36266|36388.3|36268.3|36382.4|36262.4|10
1651551330000|2022-05-03 04:15:30|36385|36265|36385|36265|36385.9|36265.9|36384.8|36264.8|11
1651551340000|2022-05-03 04:15:40|36381.8|36261.8|36388.1|36268.1|36391.1|36271.1|36381.8|36261.8|7
1651551350000|2022-05-03 04:15:50|36386.7|36266.7|36382.4|36262.4|36386.7|36266.7|36381.7|36261.7|8
1651551360000|2022-05-03 04:16:00|36382|36262|36382.3|36262.3|36393.9|36273.9|36381.4|36261.4|11
1651551370000|2022-05-03 04:16:10|36381.7|36261.7|36382.2|36262.2|36382.2|36262.2|36381.7|36261.7|4
1651551380000|2022-05-03 04:16:20|36382.4|36262.4|36381.5|36261.5|36382.4|36262.4|36381.5|36261.5|3
1651551390000|2022-05-03 04:16:30|36381.7|36261.7|36382.1|36262.1|36395.2|36275.2|36381|36261|9
1651551400000|2022-05-03 04:16:40|36381.7|36261.7|36382.3|36262.3|36382.9|36262.9|36381.5|36261.5|8
1651551410000|2022-05-03 04:16:50|36382.5|36262.5|36385.6|36265.6|36385.6|36265.6|36382|36262|12
1651551420000|2022-05-03 04:17:00|36385|36265|36390.2|36270.2|36394.2|36274.2|36383.7|36263.7|12
1651551430000|2022-05-03 04:17:10|36389.6|36269.6|36388.4|36268.4|36391|36271|36386.8|36266.8|7
1651551440000|2022-05-03 04:17:20|36386.3|36266.3|36389.3|36269.3|36393.8|36273.8|36385.6|36265.6|13
1651551450000|2022-05-03 04:17:30|36382.4|36262.4|36381.9|36261.9|36382.7|36262.7|36381.6|36261.6|13
1651551460000|2022-05-03 04:17:40|36381.8|36261.8|36389.8|36269.8|36396.6|36276.6|36381.7|36261.7|8
1651551470000|2022-05-03 04:17:50|36390.4|36270.4|36382.5|36262.5|36390.4|36270.4|36380.7|36260.7|16
1651551480000|2022-05-03 04:18:00|36382.8|36262.8|36381.6|36261.6|36382.8|36262.8|36381.2|36261.2|14
1651551490000|2022-05-03 04:18:10|36382.3|36262.3|36385.9|36265.9|36390.8|36270.8|36381.5|36261.5|8
1651551500000|2022-05-03 04:18:20|36387.3|36267.3|36384.3|36264.3|36387.3|36267.3|36384.2|36264.2|9
1651551510000|2022-05-03 04:18:30|36381.8|36261.8|36387.9|36267.9|36391.1|36271.1|36381.8|36261.8|7
1651551520000|2022-05-03 04:18:40|36387|36267|36386.6|36266.6|36387.3|36267.3|36384.8|36264.8|7
1651551530000|2022-05-03 04:18:50|36383.3|36263.3|36382.9|36262.9|36383.3|36263.3|36382.8|36262.8|4
1651551540000|2022-05-03 04:19:00|36383.1|36263.1|36386|36266|36392.7|36272.7|36382.9|36262.9|15
1651551550000|2022-05-03 04:19:10|36385.2|36265.2|36383.8|36263.8|36385.6|36265.6|36382.9|36262.9|12
1651551560000|2022-05-03 04:19:20|36380.4|36260.4|36380.8|36260.8|36391.2|36271.2|36380.3|36260.3|12
1651551570000|2022-05-03 04:19:30|36380.6|36260.6|36381.4|36261.4|36382.1|36262.1|36380.5|36260.5|8
1651551580000|2022-05-03 04:19:40|36381|36261|36381.3|36261.3|36392.2|36272.2|36380.5|36260.5|13
1651551590000|2022-05-03 04:19:50|36381.1|36261.1|36381.4|36261.4|36381.5|36261.5|36380.9|36260.9|9
1651551600000|2022-05-03 04:20:00|36382.4|36262.4|36390.8|36270.8|36392|36272|36382.3|36262.3|5
1651551610000|2022-05-03 04:20:10|36388.3|36268.3|36380.7|36260.7|36388.3|36268.3|36380.3|36260.3|11
1651551620000|2022-05-03 04:20:20|36391.1|36271.1|36386.9|36266.9|36391.1|36271.1|36386.9|36266.9|4
1651551630000|2022-05-03 04:20:30|36385.4|36265.4|36382.2|36262.2|36385.4|36265.4|36381.5|36261.5|16
1651551640000|2022-05-03 04:20:40|36385.2|36265.2|36391.9|36271.9|36393.5|36273.5|36384.3|36264.3|10
1651551650000|2022-05-03 04:20:50|36392.4|36272.4|36387.3|36267.3|36392.4|36272.4|36387.3|36267.3|6
1651551660000|2022-05-03 04:21:00|36388.3|36268.3|36391.6|36271.6|36394.4|36274.4|36387.2|36267.2|11
1651551670000|2022-05-03 04:21:10|36392.5|36272.5|36382.3|36262.3|36392.5|36272.5|36382.1|36262.1|7
1651551680000|2022-05-03 04:21:20|36382.1|36262.1|36381.6|36261.6|36382.1|36262.1|36381.5|36261.5|6
1651551690000|2022-05-03 04:21:30|36382.2|36262.2|36391.2|36271.2|36397.6|36277.6|36381.7|36261.7|14
1651551700000|2022-05-03 04:21:40|36392|36272|36389.9|36269.9|36392|36272|36389.8|36269.8|11
1651551710000|2022-05-03 04:21:50|36391.9|36271.9|36383.2|36263.2|36391.9|36271.9|36383|36263|11
1651551720000|2022-05-03 04:22:00|36383|36263|36398.8|36278.8|36409.5|36289.5|36382.2|36262.2|10
1651551730000|2022-05-03 04:22:10|36393.8|36273.8|36390.3|36270.3|36401.1|36281.1|36389.4|36269.4|8
1651551740000|2022-05-03 04:22:20|36390.5|36270.5|36395.3|36275.3|36401.6|36281.6|36383.8|36263.8|11
1651551750000|2022-05-03 04:22:30|36394|36274|36391.8|36271.8|36395.4|36275.4|36391.6|36271.6|9
1651551760000|2022-05-03 04:22:40|36386.7|36266.7|36385.1|36265.1|36386.7|36266.7|36385.1|36265.1|14
1651551770000|2022-05-03 04:22:50|36386.2|36266.2|36397.8|36277.8|36397.8|36277.8|36385.7|36265.7|6
1651551780000|2022-05-03 04:23:00|36397.6|36277.6|36386.6|36266.6|36397.6|36277.6|36386.1|36266.1|15
1651551790000|2022-05-03 04:23:10|36386.8|36266.8|36386.6|36266.6|36386.8|36266.8|36386.5|36266.5|5
1651551800000|2022-05-03 04:23:20|36386.4|36266.4|36398.4|36278.4|36400.8|36280.8|36386.3|36266.3|8
1651551810000|2022-05-03 04:23:30|36395.6|36275.6|36391.5|36271.5|36396.8|36276.8|36389.5|36269.5|15
1651551820000|2022-05-03 04:23:40|36392.7|36272.7|36397.8|36277.8|36397.8|36277.8|36387|36267|7
1651551830000|2022-05-03 04:23:50|36396.9|36276.9|36386.7|36266.7|36396.9|36276.9|36386.7|36266.7|9
1651551840000|2022-05-03 04:24:00|36387.2|36267.2|36384.7|36264.7|36397.4|36277.4|36384.7|36264.7|11
1651551850000|2022-05-03 04:24:10|36385.3|36265.3|36387.8|36267.8|36387.8|36267.8|36385.3|36265.3|11
1651551860000|2022-05-03 04:24:20|36390.2|36270.2|36393.8|36273.8|36393.8|36273.8|36387.3|36267.3|12
1651551870000|2022-05-03 04:24:30|36393.1|36273.1|36391.6|36271.6|36393.1|36273.1|36390.4|36270.4|9
1651551880000|2022-05-03 04:24:40|36390.5|36270.5|36394.4|36274.4|36394.4|36274.4|36390.1|36270.1|9
1651551890000|2022-05-03 04:24:50|36386.7|36266.7|36385.8|36265.8|36386.7|36266.7|36385.2|36265.2|15
1651551900000|2022-05-03 04:25:00|36385.3|36265.3|36401.2|36281.2|36401.2|36281.2|36385.3|36265.3|15
1651551910000|2022-05-03 04:25:10|36395.4|36275.4|36395|36275|36395.4|36275.4|36394|36274|3
1651551920000|2022-05-03 04:25:20|36395.6|36275.6|36390.2|36270.2|36395.6|36275.6|36390.2|36270.2|5
1651551930000|2022-05-03 04:25:30|36390.7|36270.7|36395.6|36275.6|36396.3|36276.3|36384.6|36264.6|13
1651551940000|2022-05-03 04:25:40|36393.1|36273.1|36389.8|36269.8|36393.2|36273.2|36389.3|36269.3|6
1651551950000|2022-05-03 04:25:50|36390.4|36270.4|36405.5|36285.5|36405.5|36285.5|36385.2|36265.2|8
1651551960000|2022-05-03 04:26:00|36397.3|36277.3|36385|36265|36397.3|36277.3|36384.5|36264.5|14
1651551970000|2022-05-03 04:26:10|36388.2|36268.2|36402.4|36282.4|36402.4|36282.4|36386|36266|10
1651551980000|2022-05-03 04:26:20|36396.3|36276.3|36388.8|36268.8|36396.3|36276.3|36388.8|36268.8|11
1651551990000|2022-05-03 04:26:30|36390.6|36270.6|36396.2|36276.2|36396.2|36276.2|36389.8|36269.8|11
1651552000000|2022-05-03 04:26:40|36399.7|36279.7|36385.6|36265.6|36399.7|36279.7|36385.2|36265.2|11
1651552010000|2022-05-03 04:26:50|36386|36266|36395.6|36275.6|36400.5|36280.5|36385.5|36265.5|10
1651552020000|2022-05-03 04:27:00|36393.6|36273.6|36391.4|36271.4|36393.6|36273.6|36390.1|36270.1|9
1651552030000|2022-05-03 04:27:10|36392.2|36272.2|36390|36270|36392.2|36272.2|36390|36270|7
1651552040000|2022-05-03 04:27:20|36386.3|36266.3|36396.1|36276.1|36396.1|36276.1|36385.3|36265.3|9
1651552050000|2022-05-03 04:27:30|36393|36273|36390.5|36270.5|36394.6|36274.6|36386|36266|12
1651552060000|2022-05-03 04:27:40|36389.5|36269.5|36402.9|36282.9|36402.9|36282.9|36388.1|36268.1|6
1651552070000|2022-05-03 04:27:50|36398.3|36278.3|36389.6|36269.6|36398.3|36278.3|36387.2|36267.2|9
1651552080000|2022-05-03 04:28:00|36389.1|36269.1|36388.4|36268.4|36389.2|36269.2|36388.4|36268.4|6
1651552090000|2022-05-03 04:28:10|36388.7|36268.7|36389.4|36269.4|36412.6|36292.6|36378|36258|11
1651552100000|2022-05-03 04:28:20|36387.5|36267.5|36387.5|36267.5|36387.5|36267.5|36387.5|36267.5|1
1651552110000|2022-05-03 04:28:30|36378|36258|36388|36268|36388.4|36268.4|36378|36258|11
1651552120000|2022-05-03 04:28:40|36387.9|36267.9|36387.9|36267.9|36404.6|36284.6|36375|36255|8
1651552130000|2022-05-03 04:28:50|36386|36266|36386.7|36266.7|36388.1|36268.1|36385.5|36265.5|11
1651552140000|2022-05-03 04:29:00|36386.8|36266.8|36387|36267|36414|36294|36386.7|36266.7|8
1651552150000|2022-05-03 04:29:10|36386.9|36266.9|36385.4|36265.4|36386.9|36266.9|36385.4|36265.4|2
1651552160000|2022-05-03 04:29:20|36387|36267|36387.5|36267.5|36387.8|36267.8|36386|36266|10
1651552170000|2022-05-03 04:29:30|36387.7|36267.7|36386.8|36266.8|36399.3|36279.3|36386.3|36266.3|11
1651552180000|2022-05-03 04:29:40|36386.9|36266.9|36387.5|36267.5|36391.8|36271.8|36385.7|36265.7|7
1651552190000|2022-05-03 04:29:50|36388|36268|36387.9|36267.9|36396.8|36276.8|36386.1|36266.1|16
1651552200000|2022-05-03 04:30:00|36387.8|36267.8|36376|36256|36387.8|36267.8|36376|36256|30
1651552210000|2022-05-03 04:30:10|36375.3|36255.3|36375.6|36255.6|36377|36257|36369.4|36249.4|30
1651552220000|2022-05-03 04:30:20|36376|36256|36371.9|36251.9|36397.4|36277.4|36369.3|36249.3|40
1651552230000|2022-05-03 04:30:30|36404.8|36284.8|36379.2|36259.2|36404.8|36284.8|36373.8|36253.8|38
1651552240000|2022-05-03 04:30:40|36380|36260|36367.5|36247.5|36380|36260|36367.5|36247.5|28
1651552250000|2022-05-03 04:30:50|36367.7|36247.7|36366.5|36246.5|36391.2|36271.2|36366.2|36246.2|27
1651552260000|2022-05-03 04:31:00|36371|36251|36369.8|36249.8|36378.5|36258.5|36367.5|36247.5|29
1651552270000|2022-05-03 04:31:10|36369.5|36249.5|36368.9|36248.9|36391.2|36271.2|36368|36248|31
1651552280000|2022-05-03 04:31:20|36369.4|36249.4|36366.2|36260|36399.6|36292.3|36364.5|36248.6|25
1651552290000|2022-05-03 04:31:30|36367.5|36259.3|36366.1|36261.2|36368|36297.6|36343.5|36258.9|32
1651552300000|2022-05-03 04:31:40|36365.2|36261.7|36348.7|36283.2|36365.9|36293.4|36340.1|36261.2|30
1651552310000|2022-05-03 04:31:50|36354.5|36277.7|36361.1|36265.3|36369|36295.7|36345.5|36263|31
1651552320000|2022-05-03 04:32:00|36358.8|36269.9|36352.5|36294.5|36368|36294.5|36352.5|36257|26
1651552330000|2022-05-03 04:32:10|36352.6|36285.1|36350.9|36269.6|36355|36285.1|36349.6|36262.6|27
1651552340000|2022-05-03 04:32:20|36350.5|36273|36346.8|36290.2|36364|36298|36338|36257|31
1651552350000|2022-05-03 04:32:30|36345.4|36283.2|36339.3|36263|36346.1|36295.9|36330.9|36255.7|26
1651552360000|2022-05-03 04:32:40|36335.1|36268.6|36335.1|36276|36356|36294.2|36330.4|36249|32
1651552370000|2022-05-03 04:32:50|36335.5|36274.3|36332.3|36269.9|36356|36274.3|36331.9|36247|22
1651552380000|2022-05-03 04:33:00|36331.8|36271|36331.7|36271.6|36353|36271.6|36331.7|36248|29
1651552390000|2022-05-03 04:33:10|36354|36249|36337.1|36272.7|36355|36274.8|36332.2|36248|19
1651552400000|2022-05-03 04:33:20|36341.1|36268.3|36339.6|36266.4|36346|36278.3|36331.8|36254.7|21
1651552410000|2022-05-03 04:33:30|36333.9|36272.3|36336.1|36275.5|36356|36275.5|36333.9|36250|18
1651552420000|2022-05-03 04:33:40|36336|36275.6|36363|36259|36364|36279.8|36336|36253|25
1651552430000|2022-05-03 04:33:50|36344|36279.6|36363|36258|36363|36280.2|36340.8|36258|19
1651552440000|2022-05-03 04:34:00|36343.1|36278.5|36342.5|36277.9|36366|36288.3|36337.5|36259|30
1651552450000|2022-05-03 04:34:10|36346.6|36273.4|36343|36278.4|36364|36279.4|36341|36257|16
1651552460000|2022-05-03 04:34:20|36354.5|36266|36342.6|36277.9|36363|36279.4|36341.2|36257|22
1651552470000|2022-05-03 04:34:30|36363|36257|36342.5|36281.7|36363|36288.6|36335.4|36257|20
1651552480000|2022-05-03 04:34:40|36342.3|36274.9|36348.5|36274.9|36365|36290.6|36339.6|36258|15
1651552490000|2022-05-03 04:34:50|36364|36258|36350.1|36276.6|36367|36284.8|36344.1|36258|17
1651552500000|2022-05-03 04:35:00|36365|36260|36346.4|36281.5|36365|36283.3|36343.9|36260|19
1651552510000|2022-05-03 04:35:10|36357.8|36269.2|36344.9|36283.8|36367|36294.8|36339.1|36260|20
1651552520000|2022-05-03 04:35:20|36344.8|36283.9|36343.8|36292|36368|36292|36343.8|36261|15
1651552530000|2022-05-03 04:35:30|36346.6|36285.9|36356.2|36282.9|36370|36292.7|36346.6|36262|23
1651552540000|2022-05-03 04:35:40|36371|36266|36348.4|36288|36371|36288.7|36348.4|36264|19
1651552550000|2022-05-03 04:35:50|36370|36265|36350.5|36289.9|36371|36292.9|36348|36265|18
1651552560000|2022-05-03 04:36:00|36354.1|36285.9|36352|36287.3|36371|36289.2|36349.9|36266|20
1651552570000|2022-05-03 04:36:10|36371|36266|36352|36287.2|36372|36292.5|36347.5|36264|17
1651552580000|2022-05-03 04:36:20|36371|36266|36374|36268|36374|36291|36350.2|36266|15
1651552590000|2022-05-03 04:36:30|36353.5|36288.5|36355.3|36290.5|36366.6|36297.9|36349.6|36278|25
1651552600000|2022-05-03 04:36:40|36353.4|36292.6|36354|36293.5|36375|36298|36353.2|36269|17
1651552610000|2022-05-03 04:36:50|36356.8|36289.3|36361.6|36287.9|36365.5|36293.8|36355.1|36279|21
1651552620000|2022-05-03 04:37:00|36355.4|36294.6|36362.9|36289.5|36379|36296.2|36355.3|36273|20
1651552630000|2022-05-03 04:37:10|36378|36273|36377|36271|36378|36311.9|36353.4|36271|22
1651552640000|2022-05-03 04:37:20|36356.6|36292.2|36356.7|36291.9|36376|36294.4|36353.7|36269|21
1651552650000|2022-05-03 04:37:30|36361.1|36287.5|36352.8|36291.7|36377|36293.7|36352.2|36269|21
1651552660000|2022-05-03 04:37:40|36358.6|36285.3|36356|36289.8|36376|36301.2|36352.5|36270|18
1651552670000|2022-05-03 04:37:50|36354.6|36294|36375|36269|36375|36302.3|36353.5|36269|21
1651552680000|2022-05-03 04:38:00|36353|36292.3|36375|36269|36375|36292.3|36352.7|36269|11
1651552690000|2022-05-03 04:38:10|36354.6|36289.5|36353.7|36291.1|36375|36309|36348.9|36269|14
1651552700000|2022-05-03 04:38:20|36352.9|36292.1|36375|36269|36375|36314.5|36350.7|36269|13
1651552710000|2022-05-03 04:38:30|36353.2|36290.7|36352.3|36296.4|36375|36302.4|36348.8|36269|16
1651552720000|2022-05-03 04:38:40|36352.6|36291.3|36349.3|36308.8|36374|36309.5|36346.6|36269|19
1651552730000|2022-05-03 04:38:50|36347|36307.8|36356.1|36293.8|36377|36315.1|36347|36271|15
1651552740000|2022-05-03 04:39:00|36355.7|36294.8|36356.5|36291.7|36377|36294.8|36355.6|36271|14
1651552750000|2022-05-03 04:39:10|36350.9|36312|36375|36270|36376|36314.1|36350.9|36270|21
1651552760000|2022-05-03 04:39:20|36355.4|36314.1|36367.3|36285.9|36370.4|36314.1|36353.6|36282.7|13
1651552770000|2022-05-03 04:39:30|36369.2|36284.9|36365.6|36291.3|36379.8|36291.3|36365.6|36271.9|12
1651552780000|2022-05-03 04:39:40|36367.5|36288.1|36367.6|36282.7|36373.7|36291.8|36358.6|36277.6|14
1651552790000|2022-05-03 04:39:50|36366.6|36283.4|36366.9|36280.1|36374|36283.9|36366.6|36275.7|15
1651552800000|2022-05-03 04:40:00|36368.5|36279.8|36371.3|36285.2|36384.6|36290.2|36359.8|36262.6|20
1651552810000|2022-05-03 04:40:10|36371.9|36284.5|36377|36277.4|36377.2|36290.4|36363.9|36277.3|24
1651552820000|2022-05-03 04:40:20|36378.7|36275.8|36373.7|36282.7|36379.2|36291.3|36367.3|36275.8|21
1651552830000|2022-05-03 04:40:30|36373.9|36279.5|36369.4|36286.1|36376.9|36286.7|36366.5|36279.3|26
1651552840000|2022-05-03 04:40:40|36370.6|36284.9|36374.2|36286.3|36381.2|36289.3|36370.6|36275.3|22
1651552850000|2022-05-03 04:40:50|36370.8|36289.9|36392.9|36276.7|36395.2|36289.9|36370.8|36271|22
1651552860000|2022-05-03 04:41:00|36395.2|36275.2|36379.3|36295.4|36395.2|36299.6|36378.7|36275.2|22
1651552870000|2022-05-03 04:41:10|36397.4|36278.6|36389.1|36299.7|36404|36299.7|36388.8|36277.8|31
1651552880000|2022-05-03 04:41:20|36401.7|36281.7|36398.2|36317.6|36401.7|36318.3|36384.1|36281.6|31
1651552890000|2022-05-03 04:41:30|36398.3|36314.2|36399.2|36310.9|36401.6|36315.3|36395.7|36297.9|21
1651552900000|2022-05-03 04:41:40|36399.1|36309.6|36393.6|36308.1|36400.1|36310|36390.3|36292.8|17
1651552910000|2022-05-03 04:41:50|36392.8|36307.8|36387.5|36307.7|36393.5|36312.5|36386.7|36294.4|16
1651552920000|2022-05-03 04:42:00|36385.4|36302.8|36389.8|36303.9|36400.3|36309.6|36380.4|36283.4|26
1651552930000|2022-05-03 04:42:10|36389|36303.4|36393.8|36307.1|36394.7|36307.2|36388.7|36291.3|23
1651552940000|2022-05-03 04:42:20|36390.8|36308.8|36392.1|36309.1|36396.7|36315.3|36387.3|36304.4|16
1651552950000|2022-05-03 04:42:30|36392.6|36307|36394.3|36315.6|36397|36315.6|36392.6|36303.9|20
1651552960000|2022-05-03 04:42:40|36394.7|36316|36391.8|36299.2|36402.9|36316|36387.7|36286.2|22
1651552970000|2022-05-03 04:42:50|36395.6|36295.1|36396.4|36317.3|36402|36317.3|36390.7|36288.7|27
1651552980000|2022-05-03 04:43:00|36397.1|36294.2|36395|36287|36401.9|36315.5|36377.1|36281.9|16
1651552990000|2022-05-03 04:43:10|36401.1|36286.8|36399.4|36286.7|36401.4|36291.4|36394.5|36283.4|26
1651553000000|2022-05-03 04:43:20|36400.9|36287.9|36392.9|36297.5|36403.6|36305|36392.9|36287.9|20
1651553010000|2022-05-03 04:43:30|36394.7|36296|36386.5|36316.4|36406.1|36320.4|36382.6|36293.5|22
1651553020000|2022-05-03 04:43:40|36389.1|36310.6|36399.5|36302.1|36402.4|36316.4|36386.2|36291.3|23
1651553030000|2022-05-03 04:43:50|36402.4|36298|36399.3|36299.5|36402.4|36303|36397.1|36297.8|20
1651553040000|2022-05-03 04:44:00|36398.4|36299.1|36401.9|36301.3|36404.2|36309.5|36395.2|36298.5|19
1651553050000|2022-05-03 04:44:10|36400.2|36302.7|36402.5|36298.6|36403.3|36314|36396.5|36298.3|15
1651553060000|2022-05-03 04:44:20|36401.1|36300.2|36402.1|36300.9|36402.3|36318.3|36398.1|36295.5|15
1651553070000|2022-05-03 04:44:30|36401.2|36304.3|36398.5|36303.4|36402|36307.8|36390.2|36287.6|24
1651553080000|2022-05-03 04:44:40|36396.1|36306.8|36396.3|36297.1|36399.8|36307.4|36394.1|36297.1|15
1651553090000|2022-05-03 04:44:50|36396.6|36296.9|36400.1|36293.1|36404.1|36301.1|36393.7|36290.4|19
1651553100000|2022-05-03 04:45:00|36398.8|36294.5|36404.8|36310|36412.1|36312|36398.8|36291.6|17
1651553110000|2022-05-03 04:45:10|36405|36310.7|36405.9|36306.6|36410.1|36311.5|36404.1|36304.3|15
1651553120000|2022-05-03 04:45:20|36407.2|36307.9|36398.3|36316.9|36409.1|36316.9|36396.4|36301.6|14
1651553130000|2022-05-03 04:45:30|36397|36316.3|36403.6|36307.8|36404.6|36316.3|36396.8|36296.3|11
1651553140000|2022-05-03 04:45:40|36405.7|36295.4|36407.6|36291.4|36409|36326.3|36395.3|36290|17
1651553150000|2022-05-03 04:45:50|36402|36297|36412.4|36304.8|36413.6|36318.1|36394.8|36296.8|25
1651553160000|2022-05-03 04:46:00|36412.8|36305.2|36407.8|36312.5|36412.8|36312.5|36406.9|36303.4|21
1651553170000|2022-05-03 04:46:10|36406.5|36313.4|36410|36304.4|36410.7|36313.4|36405.4|36303.1|11
1651553180000|2022-05-03 04:46:20|36407.7|36296.1|36405.7|36298.3|36407.7|36318|36397.7|36296.1|12
1651553190000|2022-05-03 04:46:30|36398.1|36306|36407.1|36294.2|36411.4|36306|36398.1|36292.5|16
1651553200000|2022-05-03 04:46:40|36402.8|36320|36401.1|36297.8|36408.2|36320|36394|36289.5|17
1651553210000|2022-05-03 04:46:50|36398.5|36297.4|36398.2|36320.8|36407.1|36320.8|36398.2|36293.9|10
1651553220000|2022-05-03 04:47:00|36400|36320.4|36404.3|36300.7|36404.4|36320.4|36397.4|36300.7|16
1651553230000|2022-05-03 04:47:10|36403.1|36304.5|36402|36286.8|36404.3|36304.5|36386.4|36286.8|19
1651553240000|2022-05-03 04:47:20|36397|36292|36400|36288.1|36400|36306.8|36382.4|36288.1|17
1651553250000|2022-05-03 04:47:30|36399.5|36288.6|36395.9|36292|36400.8|36297.7|36390.7|36287.5|14
1651553260000|2022-05-03 04:47:40|36397.7|36290.2|36404.9|36292.3|36405|36298.1|36397.2|36290.2|12
1651553270000|2022-05-03 04:47:50|36400.4|36296.7|36401.2|36306.4|36401.2|36313.1|36392.4|36296|16
1651553280000|2022-05-03 04:48:00|36406.6|36293.9|36399.2|36302.7|36406.8|36302.7|36399.2|36293.9|15
1651553290000|2022-05-03 04:48:10|36399|36302.4|36395.5|36296.6|36399.1|36304.1|36393|36295.2|23
1651553300000|2022-05-03 04:48:20|36393|36300.4|36402|36285.9|36402|36300.4|36393|36285.9|13
1651553310000|2022-05-03 04:48:30|36403.3|36285.2|36393.9|36314.2|36406.2|36314.2|36393.9|36285.2|24
1651553320000|2022-05-03 04:48:40|36395.6|36315.2|36397.4|36301|36400.8|36315.2|36394.4|36295.9|15
1651553330000|2022-05-03 04:48:50|36398.6|36302.6|36400.2|36298.8|36400.7|36302.6|36398.6|36296.3|9
1651553340000|2022-05-03 04:49:00|36397.4|36302.4|36386.4|36327.9|36402.8|36327.9|36386.4|36287.5|13
1651553350000|2022-05-03 04:49:10|36388.5|36319.7|36398.3|36290.8|36400.4|36319.7|36381.7|36288.7|13
1651553360000|2022-05-03 04:49:20|36397.8|36290.9|36392.2|36309.5|36398.6|36309.5|36390.9|36290.9|12
1651553370000|2022-05-03 04:49:30|36395.8|36293.3|36397.3|36297.8|36405.9|36298.9|36395.8|36286.5|21
1651553380000|2022-05-03 04:49:40|36399.6|36294.2|36396.2|36308.9|36402.3|36308.9|36395.9|36289.9|19
1651553390000|2022-05-03 04:49:50|36393.5|36309.2|36399.2|36296.8|36400.5|36309.2|36393.5|36296.8|20
1651553400000|2022-05-03 04:50:00|36403.1|36290.7|36389.3|36313.4|36405.7|36316|36389.3|36285.6|17
1651553410000|2022-05-03 04:50:10|36389.5|36313.2|36393.4|36306.3|36400.9|36313.8|36389.2|36280.9|24
1651553420000|2022-05-03 04:50:20|36396.3|36299.9|36407.8|36301.9|36413.2|36311.9|36391.5|36286.4|27
1651553430000|2022-05-03 04:50:30|36403.2|36303.5|36397.8|36305.4|36403.2|36316.1|36391.8|36299.5|19
1651553440000|2022-05-03 04:50:40|36396.9|36311.8|36396.6|36307.1|36401.7|36312.5|36393.1|36302.3|18
1651553450000|2022-05-03 04:50:50|36399.2|36304.3|36387.5|36316.7|36402.2|36316.7|36386.5|36299.1|14
1651553460000|2022-05-03 04:51:00|36390.1|36313.2|36393.7|36307.3|36398.6|36314.4|36388.3|36302.2|17
1651553470000|2022-05-03 04:51:10|36393.8|36306.4|36395.4|36308.5|36397.5|36311.2|36391.3|36302.6|21
1651553480000|2022-05-03 04:51:20|36395.8|36305.4|36395.3|36307.9|36406.2|36315.1|36389.2|36295.5|23
1651553490000|2022-05-03 04:51:30|36399.5|36307.4|36402.9|36307.8|36403.6|36318.2|36395.6|36301.6|15
1651553500000|2022-05-03 04:51:40|36403.3|36304.2|36401.3|36308.4|36404.2|36308.4|36397.7|36303.5|11
1651553510000|2022-05-03 04:51:50|36399.8|36309|36393.5|36306.6|36407.7|36327.5|36381.6|36287.5|19
1651553520000|2022-05-03 04:52:00|36400.8|36294.6|36407.5|36287.5|36409.1|36330.5|36380.5|36287.5|12
1651553530000|2022-05-03 04:52:10|36404.8|36290.2|36402.5|36298.9|36406.2|36310.3|36392.7|36290.2|18
1651553540000|2022-05-03 04:52:20|36405.3|36296.9|36402.4|36310.1|36406.3|36318.6|36396.6|36296.2|18
1651553550000|2022-05-03 04:52:30|36401.1|36309.7|36398.6|36306.8|36402.7|36312.3|36392.6|36304|19
1651553560000|2022-05-03 04:52:40|36398.1|36305.8|36401.5|36311.9|36407|36317.3|36386.1|36296.9|12
1651553570000|2022-05-03 04:52:50|36406.4|36297.5|36409.7|36300.5|36414.2|36315|36390.2|36291.3|25
1651553580000|2022-05-03 04:53:00|36402.3|36308.1|36394.4|36312.8|36402.3|36319.2|36393.8|36308.1|16
1651553590000|2022-05-03 04:53:10|36399.2|36311.6|36403|36307.7|36403.7|36322.2|36397.3|36307.7|10
1651553600000|2022-05-03 04:53:20|36402.1|36313.9|36405.5|36320.6|36407.6|36320.6|36402.1|36305.6|15
1651553610000|2022-05-03 04:53:30|36403.1|36318.7|36406.8|36308.1|36408.5|36318.8|36403|36305.8|13
1651553620000|2022-05-03 04:53:40|36406|36302.4|36408|36305.5|36411.1|36307.5|36401.1|36299.3|17
1651553630000|2022-05-03 04:53:50|36387|36326.1|36404.8|36301.7|36414.1|36332.5|36387|36294.1|24
1651553640000|2022-05-03 04:54:00|36415.9|36295.9|36414.1|36302.3|36415.9|36304.7|36407.6|36295.9|23
1651553650000|2022-05-03 04:54:10|36413.3|36303.5|36409.5|36305.5|36414.1|36305.8|36409.4|36300|16
1651553660000|2022-05-03 04:54:20|36413|36303.3|36406.5|36312.2|36414|36317.9|36399.8|36303.1|13
1651553670000|2022-05-03 04:54:30|36404.8|36312.7|36409.7|36306.8|36414.5|36314.3|36403.3|36302.4|17
1651553680000|2022-05-03 04:54:40|36411.2|36304.9|36392.3|36319.8|36417.5|36324.2|36388.6|36303.9|21
1651553690000|2022-05-03 04:54:50|36394.6|36315.3|36396.1|36316.8|36409.8|36320.4|36393.4|36303.6|19
1651553700000|2022-05-03 04:55:00|36414|36321.7|36414.5|36309.3|36419.6|36321.7|36405.1|36303.7|28
1651553710000|2022-05-03 04:55:10|36415|36310|36405.3|36318.5|36415|36319.4|36405|36310|18
1651553720000|2022-05-03 04:55:20|36407.4|36328.6|36406|36320.7|36414.8|36328.6|36406|36315.9|16
1651553730000|2022-05-03 04:55:30|36411|36326.8|36410.5|36306.7|36423.8|36327|36405.4|36298.2|21
1651553740000|2022-05-03 04:55:40|36413.8|36303.9|36407.6|36331|36417.4|36331|36401.5|36299.3|18
1651553750000|2022-05-03 04:55:50|36409.8|36324.1|36416.8|36306.7|36421.8|36324.7|36404.7|36301.7|16
1651553760000|2022-05-03 04:56:00|36418.2|36304.9|36415|36306.2|36419.5|36309.5|36413.4|36303.5|15
1651553770000|2022-05-03 04:56:10|36418.9|36305.7|36418.9|36313.3|36421.2|36323.4|36417|36305.7|19
1651553780000|2022-05-03 04:56:20|36419|36315.9|36414.8|36326.3|36419|36326.8|36412.5|36314.9|20
1651553790000|2022-05-03 04:56:30|36411.4|36327.8|36414.8|36318.6|36419.3|36327.8|36411.4|36315.6|15
1651553800000|2022-05-03 04:56:40|36414.9|36318.7|36416.5|36326.5|36421.9|36331.3|36410.9|36308|17
1651553810000|2022-05-03 04:56:50|36416.7|36325.9|36421|36310.9|36425|36325.9|36412.1|36310.2|13
1651553820000|2022-05-03 04:57:00|36423.4|36307.2|36420.2|36309.8|36425.1|36311.3|36419.2|36306.7|12
1651553830000|2022-05-03 04:57:10|36420.3|36310.4|36417.4|36320.1|36422.7|36324.4|36415.2|36308.6|16
1651553840000|2022-05-03 04:57:20|36416.7|36321.5|36413.5|36323.4|36418.2|36331.6|36407.5|36318.8|20
1651553850000|2022-05-03 04:57:30|36417.9|36313|36414.9|36322.1|36422.1|36349.9|36394.5|36307.3|20
1651553860000|2022-05-03 04:57:40|36410.2|36328.5|36414.4|36335.4|36426|36349.9|36398.7|36312.1|21
1651553870000|2022-05-03 04:57:50|36404.8|36335.2|36423.2|36322.5|36423.2|36335.2|36401.6|36314.1|17
1651553880000|2022-05-03 04:58:00|36425|36319.9|36422.6|36320.4|36425.4|36325.9|36417.4|36319.7|23
1651553890000|2022-05-03 04:58:10|36421.5|36320.8|36421.5|36328|36421.9|36328.1|36414.4|36317.8|19
1651553900000|2022-05-03 04:58:20|36419.7|36324.8|36421.6|36327.9|36432.6|36334.3|36410.4|36313.6|27
1651553910000|2022-05-03 04:58:30|36420.4|36329.2|36426.4|36333|36442.9|36341.9|36416.8|36318.7|31
1651553920000|2022-05-03 04:58:40|36428|36338.7|36429.8|36330|36432.5|36338.9|36427.8|36327.9|33
1651553930000|2022-05-03 04:58:50|36429|36330.5|36426.5|36330.8|36436.2|36333.2|36423.7|36319.1|26
1651553940000|2022-05-03 04:59:00|36426.9|36331.2|36432.5|36321.7|36434.2|36336.2|36426.9|36320.3|29
1651553950000|2022-05-03 04:59:10|36433.5|36319.1|36427.9|36320.6|36433.5|36324|36424.7|36318.3|18
1651553960000|2022-05-03 04:59:20|36424.3|36335.9|36429.3|36325|36429.3|36335.9|36422.9|36324.9|19
1651553970000|2022-05-03 04:59:30|36429.8|36325.1|36433.4|36337.1|36433.4|36337.1|36423.5|36320.5|19
1651553980000|2022-05-03 04:59:40|36434.5|36336.6|36433.4|36328|36436.1|36339.1|36432.1|36328|21
1651553990000|2022-05-03 04:59:50|36432.8|36329.8|36433.3|36339.3|36436|36339.3|36432.8|36329.6|16
1651554000000|2022-05-03 05:00:00|36434.6|36335.6|36423.1|36334.2|36436.9|36339.8|36422.7|36328|21
1651554010000|2022-05-03 05:00:10|36420.8|36333.2|36420.8|36336|36425.7|36336|36420.7|36331.6|18
1651554020000|2022-05-03 05:00:20|36422.2|36335.1|36429|36330|36433.4|36343.8|36420.8|36325.2|20
1651554030000|2022-05-03 05:00:30|36424.8|36335.4|36438.2|36339.1|36440.8|36346|36424.7|36329.1|29
1651554040000|2022-05-03 05:00:40|36438.9|36341.1|36439.1|36337.5|36440.2|36341.1|36437.2|36337.5|24
1651554050000|2022-05-03 05:00:50|36439|36339.8|36426.3|36343.8|36439.8|36343.8|36426.3|36335.5|18
1651554060000|2022-05-03 05:01:00|36427.8|36342|36433.9|36337.2|36433.9|36357.4|36423.2|36337.2|19
1651554070000|2022-05-03 05:01:10|36431.7|36342.1|36428.9|36339.4|36431.8|36344.3|36424.4|36333.1|30
1651554080000|2022-05-03 05:01:20|36429.7|36339.6|36431.7|36330.7|36437|36339.6|36428.7|36328.9|28
1651554090000|2022-05-03 05:01:30|36433.1|36330.9|36434.9|36339|36435.2|36344|36431|36329.5|25
1651554100000|2022-05-03 05:01:40|36432.9|36341|36434.5|36344.6|36439.4|36345.7|36432.9|36339.6|24
1651554110000|2022-05-03 05:01:50|36438.6|36347.4|36426.6|36334.5|36438.6|36347.4|36425.3|36327.6|31
1651554120000|2022-05-03 05:02:00|36424.8|36337.7|36425.9|36328.3|36427.8|36338|36422.8|36325.1|21
1651554130000|2022-05-03 05:02:10|36426.2|36328.5|36429.8|36334.1|36431.3|36345.1|36420.8|36327.7|19
1651554140000|2022-05-03 05:02:20|36428.7|36338.9|36424.9|36328.1|36433.1|36339|36424.5|36324.7|19
1651554150000|2022-05-03 05:02:30|36423.2|36326.5|36420.1|36343.8|36427|36347.2|36420.1|36326.5|10
1651554160000|2022-05-03 05:02:40|36420.2|36340.7|36421.6|36328.6|36427.7|36341.9|36420.2|36328.6|13
1651554170000|2022-05-03 05:02:50|36423.4|36326.5|36422.3|36325.4|36428.1|36332.8|36418.1|36323.5|18
1651554180000|2022-05-03 05:03:00|36422.6|36327.3|36415.8|36344.1|36423.7|36355.8|36415.8|36325.2|19
1651554190000|2022-05-03 05:03:10|36416.1|36346|36426.4|36322.8|36434.6|36348.8|36415.5|36322.8|23
1651554200000|2022-05-03 05:03:20|36428.8|36323.7|36425.2|36328.9|36428.8|36336.1|36423.7|36323.7|21
1651554210000|2022-05-03 05:03:30|36426.5|36329.9|36421.8|36329.1|36426.5|36332.2|36421.8|36325.6|11
1651554220000|2022-05-03 05:03:40|36420.5|36336.7|36419.4|36326.5|36420.5|36339.3|36413.6|36326.5|12
1651554230000|2022-05-03 05:03:50|36419.1|36319.8|36420.1|36323.2|36423.2|36339.3|36413.3|36319.8|16
1651554240000|2022-05-03 05:04:00|36427.3|36336.8|36420|36320.1|36428.4|36336.8|36418.7|36313.3|27
1651554250000|2022-05-03 05:04:10|36420.7|36318.5|36420.4|36318.6|36425.7|36324.2|36415|36318.5|20
1651554260000|2022-05-03 05:04:20|36415.1|36323.9|36420.1|36330.8|36424.2|36332|36415.1|36318.5|20
1651554270000|2022-05-03 05:04:30|36420.3|36331.7|36418.2|36318.8|36422|36331.7|36415.7|36318.4|23
1651554280000|2022-05-03 05:04:40|36415.4|36322|36416.4|36319.6|36420.5|36331.6|36413.6|36319.3|21
1651554290000|2022-05-03 05:04:50|36415|36318.8|36435.1|36319.5|36435.1|36323|36411.2|36317.1|21
1651554300000|2022-05-03 05:05:00|36428.3|36324.8|36432.1|36329.1|36434.6|36334.6|36428.3|36320|23
1651554310000|2022-05-03 05:05:10|36433.8|36330.9|36434.2|36332.8|36435|36332.8|36429.8|36328.2|21
1651554320000|2022-05-03 05:05:20|36435.9|36332.7|36420.6|36324.1|36435.9|36333.7|36417.9|36322.8|17
1651554330000|2022-05-03 05:05:30|36419|36325.9|36415.2|36329.9|36424.2|36358.2|36415.2|36322.6|13
1651554340000|2022-05-03 05:05:40|36417.4|36327.4|36417.4|36327.5|36421.8|36327.5|36417.4|36323.8|8
1651554350000|2022-05-03 05:05:50|36415.3|36330.3|36438.7|36333.6|36438.7|36340.7|36415.3|36325.3|20
1651554360000|2022-05-03 05:06:00|36441|36335.4|36432.1|36344.2|36441|36344.2|36432.1|36332.8|18
1651554370000|2022-05-03 05:06:10|36432.7|36340.3|36434.7|36335.9|36435.2|36340.9|36429.6|36332.1|24
1651554380000|2022-05-03 05:06:20|36436.6|36337.8|36425.1|36325.4|36436.6|36337.8|36421.8|36325.4|19
1651554390000|2022-05-03 05:06:30|36423.5|36327.2|36422.3|36338.5|36426|36341.1|36421.1|36324|11
1651554400000|2022-05-03 05:06:40|36424|36326|36429.9|36340.2|36439|36340.2|36414.3|36326|7
1651554410000|2022-05-03 05:06:50|36444.4|36337.3|36431.8|36346|36444.4|36354.1|36431|36337.3|9
1651554420000|2022-05-03 05:07:00|36436.9|36348.7|36442.6|36342.1|36444.2|36348.9|36428.5|36326.3|23
1651554430000|2022-05-03 05:07:10|36441.3|36343.1|36453.2|36352.1|36460|36367.7|36439.9|36343|18
1651554440000|2022-05-03 05:07:20|36454.4|36351.3|36453.6|36348.2|36455.5|36354.2|36451|36346.8|20
1651554450000|2022-05-03 05:07:30|36454.2|36347.8|36454.1|36346.9|36455.7|36349.9|36452|36345.7|24
1651554460000|2022-05-03 05:07:40|36454|36347.1|36455.6|36348.9|36459.9|36358.2|36451.4|36344.6|17
1651554470000|2022-05-03 05:07:50|36451.6|36353.3|36452.7|36365.1|36458|36371.7|36448.1|36346.5|21
1651554480000|2022-05-03 05:08:00|36449.9|36368.3|36443.9|36366.8|36451.5|36373.8|36442.3|36366.8|23
1651554490000|2022-05-03 05:08:10|36444.2|36367.2|36447.3|36363.4|36450.7|36367.4|36433.5|36362|23
1651554500000|2022-05-03 05:08:20|36446.3|36363.7|36446.1|36364.8|36446.7|36366.4|36444.3|36363.2|18
1651554510000|2022-05-03 05:08:30|36447|36364.7|36453.3|36366.2|36457.1|36378.6|36439.7|36361.2|33
1651554520000|2022-05-03 05:08:40|36451.9|36367.5|36452.3|36366.9|36455.1|36368.6|36450.2|36363.9|16
1651554530000|2022-05-03 05:08:50|36451.4|36367.6|36451.3|36368.1|36453.1|36368.4|36450.4|36365.9|12
1651554540000|2022-05-03 05:09:00|36452.9|36367.4|36454.9|36368.9|36454.9|36375.2|36444.2|36367.1|22
1651554550000|2022-05-03 05:09:10|36455.8|36368.1|36453.6|36370.2|36455.8|36373.1|36451.2|36368.1|11
1651554560000|2022-05-03 05:09:20|36452.9|36370.9|36453.3|36370.8|36453.3|36374.2|36449.5|36370.7|13
1651554570000|2022-05-03 05:09:30|36453|36371.1|36450.5|36373.4|36453|36373.8|36450.5|36371.1|10
1651554580000|2022-05-03 05:09:40|36450.2|36373.5|36454.1|36365.9|36457.7|36386.6|36436.6|36362.1|20
1651554590000|2022-05-03 05:09:50|36452|36367.9|36454.6|36361.8|36457.8|36368.7|36451.3|36359.5|22
1651554600000|2022-05-03 05:10:00|36454.8|36361.4|36448.6|36367.9|36455|36369.1|36447.5|36361.4|15
1651554610000|2022-05-03 05:10:10|36450|36366.5|36448.6|36367.7|36451.8|36368.2|36448.4|36364.8|19
1651554620000|2022-05-03 05:10:20|36449.2|36367.1|36432.8|36382.8|36449.2|36382.8|36432.8|36367.1|7
1651554630000|2022-05-03 05:10:30|36432.6|36382.6|36439.3|36356.3|36452.4|36382.6|36430.4|36350.4|31
1651554640000|2022-05-03 05:10:40|36436.4|36358.8|36442.6|36359.8|36443.1|36363.1|36435.4|36358.1|24
1651554650000|2022-05-03 05:10:50|36443.2|36359.3|36443.2|36358.7|36447.9|36362.2|36439.9|36354.7|19
1651554660000|2022-05-03 05:11:00|36444.3|36357.6|36443.6|36357.6|36445.7|36359.3|36442.4|36355.8|13
1651554670000|2022-05-03 05:11:10|36444|36358|36440.9|36361.6|36445|36363.9|36437.2|36357.5|16
1651554680000|2022-05-03 05:11:20|36440.5|36361.8|36441.2|36363.7|36442.9|36365.1|36437.4|36360.8|17
1651554690000|2022-05-03 05:11:30|36441|36363.9|36443.1|36359.6|36447.1|36370.2|36432.8|36358.3|18
1651554700000|2022-05-03 05:11:40|36444.2|36358.6|36443.4|36363.7|36445.6|36365.7|36438.8|36357.4|23
1651554710000|2022-05-03 05:11:50|36442.8|36363.5|36442|36360.2|36444.5|36363.5|36441.4|36359.9|18
1651554720000|2022-05-03 05:12:00|36445.8|36356|36432.9|36360.3|36446.4|36367.6|36426.3|36355.4|20
1651554730000|2022-05-03 05:12:10|36432.8|36359.5|36434.9|36360.4|36437.3|36361.8|36432.4|36358.9|17
1651554740000|2022-05-03 05:12:20|36435.3|36360.6|36438.7|36362.6|36438.7|36363.8|36433.9|36359.8|13
1651554750000|2022-05-03 05:12:30|36436|36364.9|36439.8|36360.1|36443.6|36365.1|36432.4|36357.8|8
1651554760000|2022-05-03 05:12:40|36442.6|36357.9|36439.7|36358.7|36442.6|36360.7|36435.9|36357.9|15
1651554770000|2022-05-03 05:12:50|36439.5|36358.6|36431.8|36366.9|36439.7|36366.9|36431.8|36358.3|19
1651554780000|2022-05-03 05:13:00|36431.6|36367|36438.4|36362.9|36438.7|36367.2|36431.6|36362.6|17
1651554790000|2022-05-03 05:13:10|36439|36360.6|36437.6|36361.8|36439|36368.5|36429.9|36360.6|25
1651554800000|2022-05-03 05:13:20|36438.1|36362.7|36444.9|36357.2|36445.1|36362.7|36437.1|36356.1|18
1651554810000|2022-05-03 05:13:30|36443|36358.7|36441.7|36359.6|36443|36367.6|36431.7|36358.7|12
1651554820000|2022-05-03 05:13:40|36439.6|36361.5|36438.5|36354.2|36441.6|36362|36438.5|36354.2|23
1651554830000|2022-05-03 05:13:50|36438.9|36354.4|36430.6|36355.7|36439.4|36362.7|36428.3|36353.1|27
1651554840000|2022-05-03 05:14:00|36431.4|36354.9|36432.5|36355.8|36436.4|36360.3|36430|36354.4|21
1651554850000|2022-05-03 05:14:10|36432.8|36355.3|36439.6|36353.8|36440.8|36358.7|36431|36353.5|21
1651554860000|2022-05-03 05:14:20|36439.7|36353.7|36437.7|36350.4|36440|36359|36432|36350.4|25
1651554870000|2022-05-03 05:14:30|36438.3|36350|36437.7|36353|36439.7|36354|36437.6|36350|26
1651554880000|2022-05-03 05:14:40|36437.6|36353.3|36428.6|36360.4|36438.9|36360.4|36428.6|36352|24
1651554890000|2022-05-03 05:14:50|36428.4|36360.2|36430.5|36358.4|36431.9|36361.1|36428|36358.2|21
1651554900000|2022-05-03 05:15:00|36429.3|36359.6|36429.5|36357.3|36430.1|36360.7|36427|36357|21
1651554910000|2022-05-03 05:15:10|36428.8|36357.9|36432.1|36356.8|36435.8|36357.9|36428.8|36352.3|25
1651554920000|2022-05-03 05:15:20|36432.5|36356.3|36432.7|36352.1|36434.8|36356.8|36430.5|36352.1|25
1651554930000|2022-05-03 05:15:30|36431.9|36351.8|36431.5|36351.6|36433.4|36353.2|36429.5|36350.4|26
1651554940000|2022-05-03 05:15:40|36431|36351.1|36423.7|36354|36432|36355.8|36421.8|36350.4|22
1651554950000|2022-05-03 05:15:50|36426.3|36353.5|36416.7|36357.7|36428.2|36357.7|36416.7|36353|22
1651554960000|2022-05-03 05:16:00|36416.1|36357.5|36435.7|36349.9|36436.5|36366|36415.9|36349.1|23
1651554970000|2022-05-03 05:16:10|36435.3|36352|36430.9|36352.2|36439|36354.4|36430.9|36348.5|21
1651554980000|2022-05-03 05:16:20|36432.4|36351.7|36428.8|36349|36434.7|36351.8|36428.8|36348.8|22
1651554990000|2022-05-03 05:16:30|36430.7|36348.1|36425.6|36354|36432.8|36354.2|36424.8|36348.1|19
1651555000000|2022-05-03 05:16:40|36425.8|36353|36421.6|36351.3|36426.6|36353.3|36419.4|36350.1|23
1651555010000|2022-05-03 05:16:50|36425.3|36350.6|36429.4|36350.5|36429.4|36351.6|36423.2|36350.1|15
1651555020000|2022-05-03 05:17:00|36428.2|36351.3|36434.6|36344.7|36434.9|36352.1|36424.9|36344.7|27
1651555030000|2022-05-03 05:17:10|36432.6|36344.6|36429.1|36345.1|36432.6|36348.7|36424.9|36344|25
1651555040000|2022-05-03 05:17:20|36429.6|36344.6|36431.7|36348.7|36432.7|36349.4|36429.1|36344.6|25
1651555050000|2022-05-03 05:17:30|36432|36348|36429.6|36352.5|36432|36354|36421.9|36348|15
1651555060000|2022-05-03 05:17:40|36429.7|36351.1|36425.1|36348.5|36430.7|36355.4|36418.6|36347.5|16
1651555070000|2022-05-03 05:17:50|36425.5|36347.8|36424.6|36348.7|36429.6|36358.6|36415.6|36346.3|25
1651555080000|2022-05-03 05:18:00|36422.9|36350.9|36425.7|36341.6|36429|36350.9|36422.9|36340.7|24
1651555090000|2022-05-03 05:18:10|36424.7|36342.3|36427.7|36342.5|36427.7|36343.2|36424.6|36340.5|16
1651555100000|2022-05-03 05:18:20|36426.4|36342.7|36420.4|36347.8|36427.1|36349.9|36418.5|36342.3|25
1651555110000|2022-05-03 05:18:30|36420.3|36347.9|36419.6|36348.9|36423.7|36353.4|36410.6|36345.9|21
1651555120000|2022-05-03 05:18:40|36419.5|36349.4|36426.2|36347.9|36429.5|36351.4|36419.5|36347.1|17
1651555130000|2022-05-03 05:18:50|36426.4|36347.8|36426.4|36343.9|36430.2|36351.9|36421.4|36343.9|23
1651555140000|2022-05-03 05:19:00|36427.3|36343.1|36428.9|36344.8|36429.9|36345.3|36426.8|36342.5|25
1651555150000|2022-05-03 05:19:10|36428.8|36344.4|36424.5|36347.6|36429.4|36347.6|36424.5|36343.8|7
1651555160000|2022-05-03 05:19:20|36425.1|36347.4|36423.4|36346.6|36425.1|36353.2|36418.7|36346.6|16
1651555170000|2022-05-03 05:19:30|36422.5|36347.3|36422|36352.5|36427.1|36376.5|36394.6|36347.3|18
1651555180000|2022-05-03 05:19:40|36422.4|36352.3|36426.1|36346.4|36427|36353.7|36418.3|36346.4|20
1651555190000|2022-05-03 05:19:50|36421.4|36351.4|36423.7|36350.1|36428.1|36351.4|36421.2|36346.7|12
1651555200000|2022-05-03 05:20:00|36429.2|36345.8|36428.5|36348.3|36432.2|36349.6|36426.1|36345.2|23
1651555210000|2022-05-03 05:20:10|36427|36349.4|36422.1|36350.2|36429.5|36350.3|36422|36345.4|19
1651555220000|2022-05-03 05:20:20|36422.6|36349.2|36428.7|36356.9|36432.7|36359.4|36418.1|36349|22
1651555230000|2022-05-03 05:20:30|36429.3|36356.4|36434.6|36355.8|36434.6|36359.2|36426.3|36353.6|15
1651555240000|2022-05-03 05:20:40|36434.5|36356.3|36433.1|36352.3|36438.6|36356.9|36427.2|36349.7|24
1651555250000|2022-05-03 05:20:50|36434.6|36351|36435|36350.3|36435.5|36351.8|36434.1|36349.8|19
1651555260000|2022-05-03 05:21:00|36434.8|36349.5|36434.7|36352.6|36435|36352.8|36428.2|36349.5|23
1651555270000|2022-05-03 05:21:10|36435.2|36353.1|36428.8|36354|36436.2|36357.9|36424.2|36352.3|33
1651555280000|2022-05-03 05:21:20|36427.3|36354.7|36427.3|36354.7|36428.9|36355.8|36424.7|36353.5|11
1651555290000|2022-05-03 05:21:30|36425.9|36355.9|36436.6|36351.9|36438.5|36356.6|36425.9|36350.1|9
1651555300000|2022-05-03 05:21:40|36436.3|36352.3|36428.5|36352.1|36438.1|36352.3|36428.5|36350.1|20
1651555310000|2022-05-03 05:21:50|36432.8|36349.8|36435|36347.7|36435.8|36352.1|36432.1|36346|21
1651555320000|2022-05-03 05:22:00|36434.5|36348.2|36426.5|36353.1|36434.5|36353.1|36423.6|36348|22
1651555330000|2022-05-03 05:22:10|36425.6|36352.8|36423|36350.2|36426.6|36353.1|36420.2|36350.2|20
1651555340000|2022-05-03 05:22:20|36423.7|36350.6|36429.9|36350.6|36431|36351.8|36423.5|36350.6|14
1651555350000|2022-05-03 05:22:30|36428.6|36351.8|36428.6|36348.1|36436.1|36351.8|36421.2|36346.7|24
1651555360000|2022-05-03 05:22:40|36430|36346.2|36428.8|36348.2|36432.1|36350.9|36425.5|36343.3|19
1651555370000|2022-05-03 05:22:50|36428.9|36348.1|36430.7|36346.8|36432.2|36348.1|36428.6|36345.6|23
1651555380000|2022-05-03 05:23:00|36432.3|36345.3|36423.4|36352.8|36432.9|36355.3|36420|36344.8|19
1651555390000|2022-05-03 05:23:10|36423.6|36352.5|36428.4|36351.3|36429.9|36357.7|36420|36351.3|23
1651555400000|2022-05-03 05:23:20|36427.1|36352.6|36432.8|36346.5|36432.8|36353.2|36427|36345.7|18
1651555410000|2022-05-03 05:23:30|36432|36347.2|36431.8|36346.6|36433.1|36348|36428.2|36344.7|20
1651555420000|2022-05-03 05:23:40|36431.4|36347.4|36429.9|36350.3|36432.6|36352.3|36426.7|36347.4|19
1651555430000|2022-05-03 05:23:50|36428.7|36351.1|36426.8|36352.9|36430|36355.9|36423.5|36350.1|11
1651555440000|2022-05-03 05:24:00|36425.9|36352.4|36429.1|36353.9|36430.9|36353.9|36424.2|36352.1|14
1651555450000|2022-05-03 05:24:10|36428.3|36354.5|36418.4|36361.2|36428.9|36364.5|36414.1|36354|9
1651555460000|2022-05-03 05:24:20|36419.8|36360.4|36432.2|36350.2|36433.1|36360.4|36419.8|36350|9
1651555470000|2022-05-03 05:24:30|36430.6|36351.5|36431.2|36355.2|36436.9|36355.4|36425.9|36348.1|18
1651555480000|2022-05-03 05:24:40|36431.4|36355|36433.5|36352.1|36434.5|36355.2|36431.4|36351.4|20
1651555490000|2022-05-03 05:24:50|36432|36353.3|36432.9|36354|36432.9|36355.9|36428.9|36351.2|11
1651555500000|2022-05-03 05:25:00|36431.1|36353.7|36422.5|36360.3|36432|36360.3|36422.5|36353.1|10
1651555510000|2022-05-03 05:25:10|36423|36359.8|36421.4|36347.4|36433.5|36362.5|36412.5|36342|25
1651555520000|2022-05-03 05:25:20|36423.6|36345.9|36427.1|36342.8|36428.6|36345.9|36423.6|36340.8|24
1651555530000|2022-05-03 05:25:30|36429.7|36340.6|36422.3|36344|36429.7|36344|36422.3|36338.8|22
1651555540000|2022-05-03 05:25:40|36422.4|36343.8|36419.6|36348.7|36425.9|36350.2|36417.8|36342.3|10
1651555550000|2022-05-03 05:25:50|36420.6|36346.5|36424.7|36346.4|36424.7|36346.5|36419.1|36343.5|16
1651555560000|2022-05-03 05:26:00|36424.3|36346.2|36411.7|36355.2|36424.3|36355.2|36411.7|36345.4|12
1651555570000|2022-05-03 05:26:10|36412.7|36354.4|36429.4|36342.8|36431.9|36354.4|36412.7|36340.8|28
1651555580000|2022-05-03 05:26:20|36421.2|36347.1|36425.5|36345.3|36428|36347.4|36420.6|36342|18
1651555590000|2022-05-03 05:26:30|36425.3|36345|36425.6|36345.8|36429.5|36346.9|36423.7|36342.7|24
1651555600000|2022-05-03 05:26:40|36424.5|36347.8|36425|36342.7|36425|36354.7|36413.6|36342.7|12
1651555610000|2022-05-03 05:26:50|36424.6|36345.3|36421.1|36346.9|36424.6|36353.8|36410.8|36345.3|15
1651555620000|2022-05-03 05:27:00|36423.2|36344.9|36432.1|36340.4|36432.1|36346.5|36416.5|36337.1|19
1651555630000|2022-05-03 05:27:10|36431.4|36340.8|36433.9|36342.6|36436.2|36345.9|36426.9|36339.8|16
1651555640000|2022-05-03 05:27:20|36431.6|36345.2|36436|36344|36436.1|36346|36431.6|36342.4|9
1651555650000|2022-05-03 05:27:30|36435.3|36344.6|36426.2|36352.6|36435.4|36352.6|36422.2|36344.6|10
1651555660000|2022-05-03 05:27:40|36426.4|36352|36431.2|36352.2|36432|36353.9|36426.4|36350.7|10
1651555670000|2022-05-03 05:27:50|36431|36352.6|36429.4|36354.1|36431|36354.1|36429.2|36352.6|8
1651555680000|2022-05-03 05:28:00|36430.1|36353.5|36430.4|36348.4|36430.9|36353.5|36415.6|36347|14
1651555690000|2022-05-03 05:28:10|36436.4|36345.9|36433.1|36349.6|36437.8|36349.6|36433.1|36344|8
1651555700000|2022-05-03 05:28:20|36435|36347.3|36434.3|36347.4|36435|36348.5|36432.4|36347.2|10
1651555710000|2022-05-03 05:28:30|36434.9|36346.6|36427.4|36349|36435.5|36351.4|36400.5|36344.5|16
1651555720000|2022-05-03 05:28:40|36427.6|36349.5|36421.1|36346.1|36427.9|36350.6|36417.9|36346.1|15
1651555730000|2022-05-03 05:28:50|36423.8|36344.8|36428.4|36340.5|36428.4|36352.8|36402.6|36340.5|18
1651555740000|2022-05-03 05:29:00|36427.5|36340.9|36424.7|36340|36427.6|36343.1|36418.6|36339.7|19
1651555750000|2022-05-03 05:29:10|36425|36339.6|36421.5|36342.1|36425|36342.1|36421.3|36339.2|10
1651555760000|2022-05-03 05:29:20|36421.3|36342|36425.9|36343.3|36425.9|36343.3|36421.3|36341.2|9
1651555770000|2022-05-03 05:29:30|36423.7|36348.4|36424.9|36352.5|36429|36352.5|36421.4|36347.3|16
1651555780000|2022-05-03 05:29:40|36424|36351.8|36429.8|36354.5|36432.1|36354.5|36423.6|36351.5|16
1651555790000|2022-05-03 05:29:50|36430.3|36354|36435.8|36348.2|36436.2|36354|36430.3|36348|8
1651555800000|2022-05-03 05:30:00|36435.5|36347.9|36427.8|36349.2|36438.2|36349.2|36427.8|36346.5|22
1651555810000|2022-05-03 05:30:10|36431.6|36348.3|36433.4|36348.6|36434.7|36349.3|36430.5|36347.8|10
1651555820000|2022-05-03 05:30:20|36434.6|36347.7|36427.1|36355|36434.6|36355.6|36426.6|36347.7|14
1651555830000|2022-05-03 05:30:30|36427.8|36354.4|36435.2|36355.5|36435.4|36356.3|36427.8|36353.8|21
1651555840000|2022-05-03 05:30:40|36434.7|36354.5|36438.6|36351.4|36439|36356.6|36433.2|36350.8|16
1651555850000|2022-05-03 05:30:50|36438.7|36351.3|36432.4|36353.3|36439|36353.4|36431.3|36350.6|15
1651555860000|2022-05-03 05:31:00|36431|36353.6|36435|36349.9|36436.4|36354.3|36430.7|36349.2|21
1651555870000|2022-05-03 05:31:10|36433|36351.2|36435.3|36355|36435.3|36356.4|36418.8|36350.4|12
1651555880000|2022-05-03 05:31:20|36434.8|36355.2|36436.2|36354.4|36436.2|36357.1|36432.7|36354.4|12
1651555890000|2022-05-03 05:31:30|36434.2|36356.1|36432.8|36353.9|36435.7|36361.8|36422.3|36353.3|19
1651555900000|2022-05-03 05:31:40|36433.2|36353.4|36434|36351.6|36439.2|36353.9|36432.4|36344|11
1651555910000|2022-05-03 05:31:50|36433.1|36352|36436.9|36351|36440.4|36352|36433.1|36345.5|18
1651555920000|2022-05-03 05:32:00|36439.2|36349.1|36436.8|36352.7|36439.4|36352.7|36436.8|36348.7|15
1651555930000|2022-05-03 05:32:10|36437.1|36352.4|36432.4|36351.6|36437.1|36381.2|36401.2|36348.3|18
1651555940000|2022-05-03 05:32:20|36431.8|36352.2|36430.5|36351.9|36434.1|36354.1|36429.8|36351.9|16
1651555950000|2022-05-03 05:32:30|36430.4|36352|36431.4|36341.4|36431.9|36366.2|36416.2|36341.3|23
1651555960000|2022-05-03 05:32:40|36430.2|36341.9|36429.6|36350.3|36433.1|36351|36428|36340.3|19
1651555970000|2022-05-03 05:32:50|36428.9|36351|36431.1|36348.8|36432.7|36351|36428.9|36348.1|12
1651555980000|2022-05-03 05:33:00|36430.6|36348.7|36430.9|36348.7|36433.4|36351.8|36422.6|36345.1|18
1651555990000|2022-05-03 05:33:10|36430.6|36342.9|36431.9|36349.2|36435.3|36351.8|36427|36342.9|18
1651556000000|2022-05-03 05:33:20|36431.8|36350.4|36427.8|36357.4|36434|36361.6|36423|36348.3|16
1651556010000|2022-05-03 05:33:30|36426.7|36358.4|36433.8|36352.6|36435.6|36359.8|36425|36350.9|17
1651556020000|2022-05-03 05:33:40|36433.2|36352.3|36427|36346|36434.5|36355.9|36425.7|36345.4|23
1651556030000|2022-05-03 05:33:50|36428.4|36345.9|36430.5|36345.9|36432.3|36347.3|36427.1|36344.2|12
1651556040000|2022-05-03 05:34:00|36432.8|36344|36424.2|36356.1|36432.8|36356.7|36418.4|36344|12
1651556050000|2022-05-03 05:34:10|36424|36355.8|36416.9|36350.6|36428.2|36355.8|36416.9|36350|11
1651556060000|2022-05-03 05:34:20|36418.7|36350.5|36427.1|36343.6|36428.9|36350.5|36417.6|36342.9|20
1651556070000|2022-05-03 05:34:30|36428.3|36342.2|36431.1|36347.9|36431.9|36350.6|36426.7|36342.2|30
1651556080000|2022-05-03 05:34:40|36430.9|36347.7|36432.3|36348|36432.9|36350.4|36429.5|36347.3|19
1651556090000|2022-05-03 05:34:50|36432|36347.9|36423.1|36356.3|36433|36356.3|36422.5|36346.8|18
1651556100000|2022-05-03 05:35:00|36423.6|36356.4|36427|36352.3|36430.2|36356.4|36423.3|36349.6|22
1651556110000|2022-05-03 05:35:10|36431.1|36349.5|36421.7|36357.6|36431.1|36357.9|36421.5|36349.5|10
1651556120000|2022-05-03 05:35:20|36422.1|36357.3|36430.4|36349.6|36432.5|36357.4|36422.1|36347.8|11
1651556130000|2022-05-03 05:35:30|36431.3|36348.8|36427.6|36351.8|36434.1|36355.1|36425|36345.1|16
1651556140000|2022-05-03 05:35:40|36425.9|36353.6|36431|36348.7|36431.9|36353.6|36425.9|36348.5|16
1651556150000|2022-05-03 05:35:50|36431.3|36349|36418.4|36360.1|36431.6|36360.1|36418.4|36348.8|16
1651556160000|2022-05-03 05:36:00|36419.8|36358.7|36423.1|36356.6|36427|36358.7|36419.8|36352.6|11
1651556170000|2022-05-03 05:36:10|36423.4|36356.3|36425.7|36352.3|36433.2|36356.3|36423.4|36344.6|20
1651556180000|2022-05-03 05:36:20|36424.9|36353|36431|36349.1|36432.3|36353|36424.9|36349.1|16
1651556190000|2022-05-03 05:36:30|36432.3|36348.1|36426.1|36354|36435.3|36354|36426.1|36344.7|13
1651556200000|2022-05-03 05:36:40|36426.5|36353.8|36429.7|36349.3|36430.3|36354|36426.5|36348.5|7
1651556210000|2022-05-03 05:36:50|36422.4|36356.3|36428.7|36352|36430.4|36356.3|36422.4|36349.4|19
1651556220000|2022-05-03 05:37:00|36428.4|36352.3|36421.4|36359.1|36431.8|36359.1|36421.4|36352.1|18
1651556230000|2022-05-03 05:37:10|36422.5|36358.8|36428.4|36354.2|36433.1|36358.8|36422.5|36349.4|17
1651556240000|2022-05-03 05:37:20|36427.3|36355.7|36431.6|36354.8|36435.2|36357.1|36424.4|36350.5|18
1651556250000|2022-05-03 05:37:30|36433.5|36353.4|36431.7|36353.9|36436.3|36354.5|36431.7|36350.8|20
1651556260000|2022-05-03 05:37:40|36431.6|36352.7|36430.3|36356.4|36434.1|36358.7|36428.9|36352.7|16
1651556270000|2022-05-03 05:37:50|36429.5|36357.2|36433|36356|36435|36357.5|36429.3|36353.8|13
1651556280000|2022-05-03 05:38:00|36432.9|36356.2|36431.3|36354.3|36437.8|36357.5|36426.6|36349.6|12
1651556290000|2022-05-03 05:38:10|36434.4|36351.3|36437.1|36350.6|36437.4|36355.6|36430.5|36348.5|18
1651556300000|2022-05-03 05:38:20|36436.6|36351.1|36430.7|36354.5|36437.6|36359.2|36426.5|36349.8|6
1651556310000|2022-05-03 05:38:30|36432.3|36353.4|36433.5|36355.3|36433.5|36362.7|36424.3|36353.3|7
1651556320000|2022-05-03 05:38:40|36433.4|36355.4|36432.6|36354.7|36433.5|36357.2|36431.5|36354.7|8
1651556330000|2022-05-03 05:38:50|36432|36355.2|36427.8|36354.6|36432|36355.9|36426.1|36350.7|12
1651556340000|2022-05-03 05:39:00|36425|36357.3|36435.2|36346.5|36436.1|36357.3|36425|36344.4|13
1651556350000|2022-05-03 05:39:10|36434.4|36347.4|36432.1|36349.7|36434.8|36352.9|36429.1|36347.4|19
1651556360000|2022-05-03 05:39:20|36431.9|36349.9|36432|36349.7|36432.7|36350|36431.7|36348.9|16
1651556370000|2022-05-03 05:39:30|36431.4|36350.6|36428.3|36354.3|36432.6|36354.3|36428.3|36349.3|10
1651556380000|2022-05-03 05:39:40|36428.6|36360.5|36422.8|36359.7|36428.6|36360.5|36420.5|36358.2|6
1651556390000|2022-05-03 05:39:50|36422.1|36359.9|36433.2|36347|36433.2|36360.2|36421.8|36347|7
1651556400000|2022-05-03 05:40:00|36433.9|36345.5|36433|36347.9|36435|36348.3|36431.5|36344.9|11
1651556410000|2022-05-03 05:40:10|36433.5|36346.7|36432.4|36348.1|36433.8|36350|36429.1|36344.1|13
1651556420000|2022-05-03 05:40:20|36432.1|36348.6|36424.9|36352.8|36432.3|36352.9|36424.7|36347.9|15
1651556430000|2022-05-03 05:40:30|36424.7|36353.1|36424.4|36353.6|36427.6|36353.8|36424.2|36351.6|15
1651556440000|2022-05-03 05:40:40|36426.8|36352.1|36430.3|36352.7|36434.4|36361.8|36419.6|36350.2|20
1651556450000|2022-05-03 05:40:50|36429.1|36354|36434|36346.8|36435|36354|36429.1|36346.4|16
1651556460000|2022-05-03 05:41:00|36433|36348.2|36435.1|36351.3|36436.1|36352.7|36433|36347.9|21
1651556470000|2022-05-03 05:41:10|36431.2|36353.7|36432|36354.5|36434.6|36355.6|36430.8|36351.3|12
1651556480000|2022-05-03 05:41:20|36432.3|36354.2|36436.1|36355.6|36436.2|36364.1|36424|36354.2|12
1651556490000|2022-05-03 05:41:30|36435.9|36356.2|36435.8|36356.9|36436.7|36362.3|36433.1|36356.2|21
1651556500000|2022-05-03 05:41:40|36436.8|36356.1|36439.7|36351.9|36440.2|36358.5|36434.4|36351.3|12
1651556510000|2022-05-03 05:41:50|36434.4|36357.4|36437|36354.8|36437.5|36358.2|36433.7|36353.4|10
1651556520000|2022-05-03 05:42:00|36436.3|36354.5|36437.4|36354.4|36437.9|36357.8|36432.1|36351.4|21
1651556530000|2022-05-03 05:42:10|36437.6|36354.1|36432.6|36361.9|36437.6|36362.3|36432.2|36354.1|14
1651556540000|2022-05-03 05:42:20|36432.4|36362.2|36435.3|36360.3|36435.3|36362.3|36432.4|36360.3|12
1651556550000|2022-05-03 05:42:30|36435.5|36359.8|36430.9|36363.1|36438.3|36366.3|36425.2|36357.7|12
1651556560000|2022-05-03 05:42:40|36425|36363.4|36439.4|36358.2|36445.3|36363.4|36423.2|36352.7|26
1651556570000|2022-05-03 05:42:50|36442.3|36356|36442.4|36355.7|36442.6|36358|36440.8|36355.7|12
1651556580000|2022-05-03 05:43:00|36442|36356.2|36437.1|36357.4|36442.3|36357.7|36434.5|36356.2|21
1651556590000|2022-05-03 05:43:10|36436.9|36358|36444.3|36365|36445.5|36367.9|36436.4|36357.6|25
1651556600000|2022-05-03 05:43:20|36442.7|36366.7|36444.7|36365.8|36449.6|36371.1|36435.4|36364.7|34
1651556610000|2022-05-03 05:43:30|36445.4|36366|36449.4|36359.8|36449.4|36368|36442.2|36356.5|26
1651556620000|2022-05-03 05:43:40|36447.3|36362.2|36441.3|36362.3|36450.2|36363.8|36439|36357.8|24
1651556630000|2022-05-03 05:43:50|36441.2|36362.6|36446.5|36360.6|36446.5|36362.7|36440.6|36360.6|15
1651556640000|2022-05-03 05:44:00|36446.8|36360.9|36444|36368|36449.4|36368.4|36439.2|36360.7|18
1651556650000|2022-05-03 05:44:10|36442.7|36371.4|36448.1|36369.7|36448.8|36371.4|36442.7|36367|20
1651556660000|2022-05-03 05:44:20|36447.3|36370.5|36446.2|36367.2|36450.3|36374.5|36437.8|36364.6|21
1651556670000|2022-05-03 05:44:30|36446|36367.7|36450.8|36364.1|36454.8|36369|36443.2|36361.4|26
1651556680000|2022-05-03 05:44:40|36452.1|36364|36450.2|36364.5|36452.1|36364.5|36450.2|36362.4|11
1651556690000|2022-05-03 05:44:50|36452.8|36361.1|36453.1|36366.9|36453.1|36366.9|36450.4|36361.1|17
1651556700000|2022-05-03 05:45:00|36452.4|36365.4|36447.7|36372.8|36454|36374.1|36440|36362.8|25
1651556710000|2022-05-03 05:45:10|36446.7|36372.2|36447.6|36371.8|36448.9|36372.7|36446.2|36371.4|18
1651556720000|2022-05-03 05:45:20|36448.9|36371.9|36452.3|36368.9|36452.6|36373.7|36443.6|36368.9|13
1651556730000|2022-05-03 05:45:30|36451.4|36369.1|36453.1|36368.5|36453.4|36371.6|36449.1|36367.1|25
1651556740000|2022-05-03 05:45:40|36452.5|36369.4|36447.6|36367.9|36452.8|36370.4|36447.6|36364.1|20
1651556750000|2022-05-03 05:45:50|36451|36364.7|36444.4|36371.8|36451.7|36371.8|36444.4|36364.1|21
1651556760000|2022-05-03 05:46:00|36449.7|36372.8|36449|36374.4|36451.8|36374.4|36443.9|36370.7|27
1651556770000|2022-05-03 05:46:10|36449.6|36375.2|36446.4|36371.9|36449.6|36375.2|36444.8|36371.5|19
1651556780000|2022-05-03 05:46:20|36445.7|36372.2|36443.8|36366.8|36448.6|36372.2|36443.8|36366.8|15
1651556790000|2022-05-03 05:46:30|36441.7|36368.4|36447.6|36364.5|36450.2|36369.9|36441.7|36363.7|21
1651556800000|2022-05-03 05:46:40|36447.1|36364.2|36444.1|36363.9|36448.6|36366.7|36444|36362.9|13
1651556810000|2022-05-03 05:46:50|36446.1|36362.4|36444.3|36371|36446.1|36372.9|36436.3|36362.4|19
1651556820000|2022-05-03 05:47:00|36442.9|36372.1|36446.9|36369.2|36446.9|36372.1|36442.9|36369.2|12
1651556830000|2022-05-03 05:47:10|36446.1|36369.9|36445.5|36357.8|36448.5|36372.4|36435.2|36356.2|17
1651556840000|2022-05-03 05:47:20|36445.7|36358.5|36448.1|36357.5|36450.2|36359.3|36444.7|36356|12
1651556850000|2022-05-03 05:47:30|36447.6|36357.3|36444.8|36359.6|36447.6|36359.6|36444.8|36357.3|13
1651556860000|2022-05-03 05:47:40|36447.2|36358.5|36442.1|36363.3|36449.4|36369.5|36438.3|36358.5|17
1651556870000|2022-05-03 05:47:50|36439.6|36365.5|36447.2|36367.9|36449|36369.3|36439.5|36364.2|16
1651556880000|2022-05-03 05:48:00|36444.7|36369.3|36449|36369.6|36449.5|36374.1|36435.5|36366.4|15
1651556890000|2022-05-03 05:48:10|36450.2|36368.1|36450.1|36366.8|36455|36369.9|36446.5|36364.3|26
1651556900000|2022-05-03 05:48:20|36447.4|36368.3|36450.8|36366.4|36451.6|36369.8|36445.9|36365.8|9
1651556910000|2022-05-03 05:48:30|36451|36366.3|36450.5|36366.9|36451.2|36369.6|36444.7|36364.3|28
1651556920000|2022-05-03 05:48:40|36449.8|36366.4|36447|36375.8|36453.2|36379.5|36442.8|36366.1|29
1651556930000|2022-05-03 05:48:50|36447.8|36376.1|36450.5|36376.3|36451.7|36381|36443.7|36375.2|21
1651556940000|2022-05-03 05:49:00|36450.6|36376.5|36451.1|36373.3|36451.7|36376.5|36445.1|36373|16
1651556950000|2022-05-03 05:49:10|36453.6|36372.1|36451.2|36378.7|36455.5|36380.3|36447.2|36371.5|10
1651556960000|2022-05-03 05:49:20|36459|36373.5|36461.8|36378.7|36463|36378.7|36454.7|36370.9|28
1651556970000|2022-05-03 05:49:30|36463.3|36377.2|36458.8|36383|36466.8|36383|36458.8|36374.8|20
1651556980000|2022-05-03 05:49:40|36459.2|36383.9|36460|36381.9|36461.3|36383.9|36454.6|36378.2|28
1651556990000|2022-05-03 05:49:50|36455.4|36381.2|36455.1|36375.4|36460.4|36381.2|36454|36374.5|23
1651557000000|2022-05-03 05:50:00|36456|36375.5|36456.9|36366.2|36461.7|36378.3|36448.7|36362.2|25
1651557010000|2022-05-03 05:50:10|36457.7|36366.6|36453.9|36369.3|36459.2|36370.5|36452.2|36364|23
1651557020000|2022-05-03 05:50:20|36452.7|36370.6|36454|36366.9|36455.2|36370.6|36452.4|36366.7|16
1651557030000|2022-05-03 05:50:30|36451.4|36369|36447.8|36365.4|36451.8|36370.1|36445.3|36364.4|14
1651557040000|2022-05-03 05:50:40|36442.4|36370|36448.3|36365|36450.8|36370|36442.4|36365|18
1651557050000|2022-05-03 05:50:50|36447.3|36364.5|36450.7|36359.3|36451.5|36368.1|36442.2|36354.2|25
1651557060000|2022-05-03 05:51:00|36451.6|36358.2|36448.3|36359|36451.6|36362.2|36446.3|36357.9|25
1651557070000|2022-05-03 05:51:10|36449|36358.3|36447.6|36358.7|36449.1|36360.2|36446.4|36358.2|12
1651557080000|2022-05-03 05:51:20|36447.4|36358.2|36444.5|36359.4|36447.6|36359.5|36442.3|36355.8|27
1651557090000|2022-05-03 05:51:30|36444.9|36360.3|36440.3|36357.7|36445.4|36361.6|36438.9|36357.4|22
1651557100000|2022-05-03 05:51:40|36440.8|36357.6|36442|36358.4|36442.9|36358.5|36440|36356.3|15
1651557110000|2022-05-03 05:51:50|36440.4|36359.5|36444.9|36357.8|36447.6|36368.7|36434.4|36356|19
1651557120000|2022-05-03 05:52:00|36442.8|36359|36442.9|36357.7|36446.3|36359.5|36441|36357|17
1651557130000|2022-05-03 05:52:10|36444|36356.8|36444.1|36356.3|36444.9|36357.9|36442.3|36355.6|13
1651557140000|2022-05-03 05:52:20|36445.4|36355.8|36441.2|36357.8|36445.4|36359.3|36436.2|36355.8|21
1651557150000|2022-05-03 05:52:30|36441.3|36357.7|36443.2|36359.9|36443.8|36366.3|36430.2|36357.5|16
1651557160000|2022-05-03 05:52:40|36444.6|36359.6|36445.3|36355|36447.2|36360.1|36440.5|36354.3|21
1651557170000|2022-05-03 05:52:50|36445.1|36355.6|36445.5|36355.8|36446.4|36356.4|36443.4|36354.1|15
1651557180000|2022-05-03 05:53:00|36447.5|36351.1|36440.4|36353|36447.8|36353.5|36440.3|36351.1|23
1651557190000|2022-05-03 05:53:10|36440.3|36352.9|36434.9|36356.8|36441.4|36357.1|36433.7|36352.2|13
1651557200000|2022-05-03 05:53:20|36438|36354.7|36435.8|36356.1|36439.2|36357.8|36431.5|36354|19
1651557210000|2022-05-03 05:53:30|36435.4|36355.8|36428.3|36349.4|36439.1|36355.8|36427|36344.1|28
1651557220000|2022-05-03 05:53:40|36427|36348.4|36433.7|36347.4|36436.4|36348.9|36427|36343.1|23
1651557230000|2022-05-03 05:53:50|36435.1|36346.3|36434.4|36345.6|36435.1|36348.2|36432|36345.2|24
1651557240000|2022-05-03 05:54:00|36431.6|36346.6|36434.5|36344|36435.4|36347.3|36430.9|36343.5|13
1651557250000|2022-05-03 05:54:10|36434.9|36344.1|36432|36347.5|36435.1|36350.3|36426.1|36344.1|15
1651557260000|2022-05-03 05:54:20|36432.4|36347.9|36434|36348|36434|36360.3|36420.3|36347.9|16
1651557270000|2022-05-03 05:54:30|36428.2|36351.3|36440.5|36345.1|36440.5|36351.3|36418.2|36343.7|19
1651557280000|2022-05-03 05:54:40|36441|36345.5|36439.6|36350.4|36443|36354.7|36428.3|36344.6|17
1651557290000|2022-05-03 05:54:50|36440.5|36349.9|36441.2|36349.6|36441.2|36352|36435.2|36349.4|19
1651557300000|2022-05-03 05:55:00|36441.9|36347.8|36433.3|36357.4|36441.9|36358.3|36432.1|36347.8|17
1651557310000|2022-05-03 05:55:10|36432.9|36357.7|36435.3|36355.8|36435.3|36358|36432.5|36354.6|17
1651557320000|2022-05-03 05:55:20|36435.4|36355.6|36436.8|36353.5|36437.6|36356|36434.9|36352.9|15
1651557330000|2022-05-03 05:55:30|36442.1|36350.3|36439.7|36350.9|36442.1|36356.1|36434.3|36350.2|18
1651557340000|2022-05-03 05:55:40|36441|36349.3|36440.7|36352.3|36443.4|36353.4|36439.5|36349.3|20
1651557350000|2022-05-03 05:55:50|36441.6|36351.5|36442.3|36353.8|36443.4|36357.6|36438.4|36351.5|22
1651557360000|2022-05-03 05:56:00|36441.8|36353.3|36439.1|36356.2|36443.2|36357.8|36439.1|36353.1|24
1651557370000|2022-05-03 05:56:10|36438.6|36356.3|36438.8|36355.5|36440.4|36356.8|36438.4|36355.2|15
1651557380000|2022-05-03 05:56:20|36438.4|36355.2|36439.3|36350.9|36443.7|36360.4|36434.5|36349.8|26
1651557390000|2022-05-03 05:56:30|36438.3|36351.8|36439|36351.9|36440.9|36353.8|36437.7|36351.1|21
1651557400000|2022-05-03 05:56:40|36439.4|36352.5|36441.7|36351.8|36443.8|36352.6|36438.6|36349.7|17
1651557410000|2022-05-03 05:56:50|36443|36351|36437.9|36354|36443.2|36356.1|36436|36351|22
1651557420000|2022-05-03 05:57:00|36427.5|36361.6|36436.6|36352.9|36440|36361.6|36427.5|36352.3|17
1651557430000|2022-05-03 05:57:10|36435.9|36353.5|36438.9|36356.2|36439.7|36356.6|36435.7|36353.5|15
1651557440000|2022-05-03 05:57:20|36438.4|36354.3|36441.7|36350.7|36442.8|36354.6|36436.8|36349.1|20
1651557450000|2022-05-03 05:57:30|36436.4|36355.5|36437.5|36352.9|36439.7|36355.5|36436.4|36350.2|16
1651557460000|2022-05-03 05:57:40|36436.4|36353.6|36439.3|36351.2|36439.5|36356.1|36433.3|36351.2|18
1651557470000|2022-05-03 05:57:50|36437.2|36352.6|36433.6|36347|36438|36352.6|36433|36347|10
1651557480000|2022-05-03 05:58:00|36434.3|36346.4|36435.1|36349.2|36435.8|36349.6|36432.2|36346.4|11
1651557490000|2022-05-03 05:58:10|36420.1|36361.8|36443.5|36351.3|36443.5|36361.8|36418.6|36349.1|15
1651557500000|2022-05-03 05:58:20|36443.2|36350.5|36442.6|36350.3|36445.3|36350.8|36442.6|36349.2|9
1651557510000|2022-05-03 05:58:30|36442.1|36350.5|36434.8|36347.5|36442.1|36354.6|36434.7|36347.5|22
1651557520000|2022-05-03 05:58:40|36434.7|36347.8|36431.7|36345.6|36436.7|36348.5|36431.7|36345.5|16
1651557530000|2022-05-03 05:58:50|36431|36346.2|36430.5|36345|36432.2|36346.6|36429.6|36344.5|11
1651557540000|2022-05-03 05:59:00|36429.7|36345.9|36429.6|36343.1|36429.7|36348.3|36423.1|36339|12
1651557550000|2022-05-03 05:59:10|36432.1|36344.8|36435.4|36347.3|36435.8|36351.6|36426.9|36344.4|21
1651557560000|2022-05-03 05:59:20|36435.8|36347.2|36430.2|36349|36436.3|36349.2|36430.2|36346.8|17
1651557570000|2022-05-03 05:59:30|36429.9|36347.6|36433.2|36346.3|36434|36347.9|36429.9|36345.7|11
1651557580000|2022-05-03 05:59:40|36431.6|36347.8|36425.5|36346.2|36433.2|36348|36422.7|36341.5|18
1651557590000|2022-05-03 05:59:50|36426.2|36345.4|36430.7|36347.6|36430.7|36351.1|36422.9|36345.4|28
1651557600000|2022-05-03 06:00:00|36422|36358.7|36441.4|36363.2|36442.6|36372.6|36422|36358.1|35
1651557610000|2022-05-03 06:00:10|36441.7|36362.7|36445|36372.8|36447.8|36373.3|36438.6|36362.3|34
1651557620000|2022-05-03 06:00:20|36444.6|36373|36447.4|36375.4|36448.5|36377.5|36444.6|36372.1|28
1651557630000|2022-05-03 06:00:30|36448.6|36375.2|36429.2|36365.5|36448.6|36377.2|36421.4|36362.3|30
1651557640000|2022-05-03 06:00:40|36425.6|36368.4|36418|36361|36429.7|36371.4|36418|36353.8|29
1651557650000|2022-05-03 06:00:50|36418.9|36368.9|36409.4|36389.4|36429.1|36389.4|36405.9|36367.8|26
1651557660000|2022-05-03 06:01:00|36409.9|36389.9|36430.6|36367.1|36436|36389.9|36403.2|36362.9|24
1651557670000|2022-05-03 06:01:10|36432.8|36366|36429.3|36362.4|36434.5|36368.5|36428.2|36361.3|31
1651557680000|2022-05-03 06:01:20|36430.1|36361.4|36429.7|36356.8|36430.9|36363.4|36426|36356.8|21
1651557690000|2022-05-03 06:01:30|36424|36359.7|36402.6|36382.6|36424.1|36382.6|36400.5|36359.7|13
1651557700000|2022-05-03 06:01:40|36402.5|36382.5|36420.3|36364|36420.3|36383.1|36402|36363.6|20
1651557710000|2022-05-03 06:01:50|36400.4|36380.4|36427.3|36360.3|36432.6|36381.7|36398.5|36354|24
1651557720000|2022-05-03 06:02:00|36428.9|36359.5|36424|36356.8|36436|36362.4|36424|36354.8|33
1651557730000|2022-05-03 06:02:10|36425.6|36356.1|36424.4|36356.8|36429|36357.8|36422.5|36354.1|19
1651557740000|2022-05-03 06:02:20|36425.4|36356.6|36413.5|36363.5|36430.1|36363.5|36412.3|36354.8|19
1651557750000|2022-05-03 06:02:30|36412.7|36362.7|36410|36360|36421|36363.9|36408.2|36354.6|24
1651557760000|2022-05-03 06:02:40|36411.7|36361.7|36411.5|36361.5|36424.3|36364.5|36408.6|36357.8|23
1651557770000|2022-05-03 06:02:50|36415.6|36358.9|36424.6|36358.4|36425|36362.3|36411.4|36354.8|27
1651557780000|2022-05-03 06:03:00|36424.7|36360|36431.4|36360|36432|36361.3|36422.8|36356.2|31
1651557790000|2022-05-03 06:03:10|36431.1|36359.8|36424.8|36357.5|36431.2|36362.1|36423.6|36355.7|29
1651557800000|2022-05-03 06:03:20|36424.6|36357.6|36421.7|36360.3|36425.7|36362.9|36412.6|36356.2|25
1651557810000|2022-05-03 06:03:30|36419.7|36361.2|36414.4|36364.4|36423.2|36365.9|36409|36359|26
1651557820000|2022-05-03 06:03:40|36415.8|36365.8|36417.6|36367.6|36443.2|36384.4|36393.5|36351.2|26
1651557830000|2022-05-03 06:03:50|36424|36362.1|36424.7|36364.6|36429.5|36368.7|36418.7|36360.8|31
1651557840000|2022-05-03 06:04:00|36419.3|36369.3|36421.2|36358.9|36426|36369.3|36419.3|36358.1|26
1651557850000|2022-05-03 06:04:10|36422|36358.6|36414.2|36364.2|36424|36364.7|36414.2|36357.8|25
1651557860000|2022-05-03 06:04:20|36417.3|36361|36401.5|36381.5|36417.3|36383.8|36398.4|36361|25
1651557870000|2022-05-03 06:04:30|36400.6|36380.6|36417.6|36358.2|36417.6|36380.6|36394.7|36354.7|32
1651557880000|2022-05-03 06:04:40|36416.8|36357.4|36415.2|36357.3|36421.9|36379.1|36397.3|36352.9|35
1651557890000|2022-05-03 06:04:50|36412|36362|36396.9|36376.9|36412|36377.3|36395.5|36361.7|21
1651557900000|2022-05-03 06:05:00|36398.2|36378.2|36399|36379|36400.9|36380.9|36398.2|36378.2|23
1651557910000|2022-05-03 06:05:10|36399.2|36379.2|36399.6|36379.6|36399.6|36379.6|36397.6|36377.6|18
1651557920000|2022-05-03 06:05:20|36399.9|36379.9|36400.1|36380.1|36400.6|36380.6|36399.2|36379.2|9
1651557930000|2022-05-03 06:05:30|36400.8|36380.8|36399|36379|36400.8|36380.8|36398.4|36378.4|14
1651557940000|2022-05-03 06:05:40|36398.9|36378.9|36400.5|36380.5|36400.5|36380.5|36395.7|36375.7|12
1651557950000|2022-05-03 06:05:50|36401.2|36381.2|36392.8|36372.8|36401.2|36381.2|36391.6|36371.6|23
1651557960000|2022-05-03 06:06:00|36392|36372|36392.1|36372.1|36394.4|36374.4|36391.4|36371.4|23
1651557970000|2022-05-03 06:06:10|36392.4|36372.4|36397|36377|36399.4|36379.4|36392.1|36372.1|18
1651557980000|2022-05-03 06:06:20|36396.2|36376.2|36417.7|36354|36419.9|36377|36394|36352|18
1651557990000|2022-05-03 06:06:30|36431.8|36355.7|36393.8|36373.8|36431.8|36382.1|36392.8|36355.7|27
1651558000000|2022-05-03 06:06:40|36394.2|36374.2|36400|36380|36400|36380|36393.7|36373.7|16
1651558010000|2022-05-03 06:06:50|36400.4|36380.4|36400|36380|36401|36381|36399.2|36379.2|12
1651558020000|2022-05-03 06:07:00|36400.5|36380.5|36396.2|36376.2|36400.5|36380.5|36396|36376|15
1651558030000|2022-05-03 06:07:10|36396|36376|36396.5|36376.5|36398.6|36378.6|36395.7|36375.7|14
1651558040000|2022-05-03 06:07:20|36395.8|36375.8|36395.2|36375.2|36396.1|36376.1|36394.9|36374.9|11
1651558050000|2022-05-03 06:07:30|36395.6|36375.6|36398.9|36378.9|36398.9|36378.9|36393.7|36373.7|16
1651558060000|2022-05-03 06:07:40|36399|36379|36396.4|36376.4|36399|36379|36396.4|36376.4|20
1651558070000|2022-05-03 06:07:50|36396.7|36376.7|36395.2|36375.2|36397.4|36377.4|36394.9|36374.9|18
1651558080000|2022-05-03 06:08:00|36395|36375|36398.1|36378.1|36398.1|36378.1|36395|36375|20
1651558090000|2022-05-03 06:08:10|36397.3|36377.3|36398.7|36378.7|36398.9|36378.9|36396.9|36376.9|18
1651558100000|2022-05-03 06:08:20|36395|36375|36394.8|36374.8|36395.9|36375.9|36393.7|36373.7|14
1651558110000|2022-05-03 06:08:30|36394.4|36374.4|36394.1|36374.1|36413.8|36374.4|36393.2|36356.3|20
1651558120000|2022-05-03 06:08:40|36394.2|36374.2|36393.5|36373.5|36394.3|36374.3|36392.5|36372.5|20
1651558130000|2022-05-03 06:08:50|36393.9|36373.9|36395.7|36375.7|36396|36376|36393.9|36373.9|15
1651558140000|2022-05-03 06:09:00|36395.2|36375.2|36400.7|36380.7|36418.9|36383.9|36395.2|36359|21
1651558150000|2022-05-03 06:09:10|36401|36381|36403.1|36383.1|36428.8|36383.6|36400.2|36353.2|25
1651558160000|2022-05-03 06:09:20|36402.6|36382.6|36422.3|36359.3|36428|36384.4|36401.9|36358.4|26
1651558170000|2022-05-03 06:09:30|36420.5|36363.2|36415.9|36365.9|36422.7|36367.5|36415.9|36361.8|21
1651558180000|2022-05-03 06:09:40|36416.3|36366.3|36423.1|36365|36424.3|36367.9|36416.3|36363.7|17
1651558190000|2022-05-03 06:09:50|36417.8|36367.8|36419.9|36369.9|36426.3|36370.3|36417.6|36361.9|23
1651558200000|2022-05-03 06:10:00|36418.9|36368.9|36420.2|36370.2|36424.1|36370.2|36418.9|36365|20
1651558210000|2022-05-03 06:10:10|36425.1|36364.9|36390.5|36370.5|36425.1|36384.4|36388.4|36343.6|27
1651558220000|2022-05-03 06:10:20|36389.5|36369.5|36387.1|36367.1|36390.8|36370.8|36386.8|36366.8|24
1651558230000|2022-05-03 06:10:30|36387.2|36367.2|36415.3|36350.1|36416.9|36367.2|36385.8|36347.3|24
1651558240000|2022-05-03 06:10:40|36412.7|36351.4|36410.2|36349.1|36414.7|36355.3|36410.2|36349.1|23
1651558250000|2022-05-03 06:10:50|36410.4|36351.8|36409.7|36351|36411.9|36355.3|36403.5|36351|13
1651558260000|2022-05-03 06:11:00|36409.1|36350.6|36411.8|36353.8|36416|36360.9|36406.6|36350.3|27
1651558270000|2022-05-03 06:11:10|36413.1|36355.1|36422.7|36365.2|36423.5|36370.7|36411.4|36352.2|29
1651558280000|2022-05-03 06:11:20|36417.7|36367.7|36418.9|36356.4|36418.9|36368|36414.4|36352.4|24
1651558290000|2022-05-03 06:11:30|36417.2|36356.1|36415|36349.3|36418.2|36358.3|36407.9|36349.3|21
1651558300000|2022-05-03 06:11:40|36413.1|36351.3|36415|36352|36417.6|36363.6|36410.1|36349.4|24
1651558310000|2022-05-03 06:11:50|36414|36351.3|36413.4|36363.4|36421.2|36363.4|36413.4|36350.2|22
1651558320000|2022-05-03 06:12:00|36409.2|36359.2|36411.2|36361.2|36415.9|36361.5|36409.2|36359|20
1651558330000|2022-05-03 06:12:10|36411.6|36361.6|36413.7|36363.7|36418.1|36363.7|36411.3|36358.5|16
1651558340000|2022-05-03 06:12:20|36413.2|36363.2|36414.9|36356.8|36415.1|36363.2|36406.1|36355.7|25
1651558350000|2022-05-03 06:12:30|36413.8|36356.4|36401.6|36351.6|36413.8|36359.2|36401.3|36351.3|28
1651558360000|2022-05-03 06:12:40|36401.8|36351.8|36404.4|36354.4|36405.2|36355.2|36401.8|36351.8|15
1651558370000|2022-05-03 06:12:50|36409.1|36359.1|36388.3|36368.3|36411|36369.1|36384|36354.1|17
1651558380000|2022-05-03 06:13:00|36387.8|36367.8|36419.4|36369.4|36420.4|36377.9|36387.8|36364.3|26
1651558390000|2022-05-03 06:13:10|36419.7|36369.7|36421.3|36371.3|36421.9|36371.9|36418.6|36368.6|16
1651558400000|2022-05-03 06:13:20|36421.1|36371.1|36422.8|36372.8|36422.8|36372.8|36416.6|36366.6|19
1651558410000|2022-05-03 06:13:30|36422.1|36372.1|36422|36372|36428.1|36374.5|36421.9|36371.9|22
1651558420000|2022-05-03 06:13:40|36424.1|36374.1|36430.7|36373.7|36430.7|36390.4|36403|36372.9|19
1651558430000|2022-05-03 06:13:50|36430.2|36373.6|36426.3|36376.3|36430.2|36377.8|36424.6|36373.6|20
1651558440000|2022-05-03 06:14:00|36425.9|36375.9|36423.2|36373.2|36427.7|36377.7|36422.2|36372.2|21
1651558450000|2022-05-03 06:14:10|36423.4|36373.4|36422.9|36372.9|36423.8|36373.8|36421.6|36371.6|12
1651558460000|2022-05-03 06:14:20|36422.8|36372.8|36424.8|36374.8|36426.1|36376.1|36422.8|36372.8|23
1651558470000|2022-05-03 06:14:30|36424.5|36374.5|36414|36394|36425.8|36397.5|36408.3|36374.5|25
1651558480000|2022-05-03 06:14:40|36415.2|36395.2|36434.4|36356.2|36434.4|36395.6|36410|36356.2|23
1651558490000|2022-05-03 06:14:50|36413.7|36393.7|36413.2|36393.2|36416.4|36396.4|36411.3|36391.3|21
1651558500000|2022-05-03 06:15:00|36414.8|36394.8|36434.6|36384.6|36436.4|36398.1|36411.8|36374.4|33
1651558510000|2022-05-03 06:15:10|36431.2|36381.2|36415.1|36336.9|36434.7|36392.8|36408.4|36315.2|32
1651558520000|2022-05-03 06:15:20|36412|36344|36404.8|36384.8|36441.3|36385.7|36402.1|36341.4|33
1651558530000|2022-05-03 06:15:30|36405.1|36385.1|36407.5|36387.5|36408.6|36388.6|36404.8|36384.8|22
1651558540000|2022-05-03 06:15:40|36408.5|36388.5|36408.4|36388.4|36439.9|36388.8|36407.1|36351|24
1651558550000|2022-05-03 06:15:50|36407.7|36387.7|36412.7|36392.7|36433.5|36392.8|36407.7|36368.2|25
1651558560000|2022-05-03 06:16:00|36412.9|36392.9|36418.9|36368.9|36421.1|36393.3|36403.6|36368.9|30
1651558570000|2022-05-03 06:16:10|36418.5|36368.5|36404.1|36384.1|36418.5|36385.3|36402.6|36368.5|23
1651558580000|2022-05-03 06:16:20|36404.4|36384.4|36399.2|36379.2|36405.4|36385.4|36398.7|36378.7|20
1651558590000|2022-05-03 06:16:30|36399|36379|36402.4|36382.4|36402.9|36382.9|36398.9|36378.9|14
1651558600000|2022-05-03 06:16:40|36401.6|36381.6|36404.8|36384.8|36405.2|36385.2|36401.6|36381.6|15
1651558610000|2022-05-03 06:16:50|36404.3|36384.3|36407|36387|36407.4|36387.4|36403.8|36383.8|23
1651558620000|2022-05-03 06:17:00|36406.9|36386.9|36404.8|36384.8|36407.1|36387.1|36403.9|36383.9|28
1651558630000|2022-05-03 06:17:10|36405|36385|36406.2|36386.2|36406.2|36386.2|36404.4|36384.4|18
1651558640000|2022-05-03 06:17:20|36406.3|36386.3|36410.6|36390.6|36410.6|36390.6|36405.5|36385.5|21
1651558650000|2022-05-03 06:17:30|36411.2|36391.2|36409.3|36389.3|36411.2|36391.2|36405.6|36385.6|17
1651558660000|2022-05-03 06:17:40|36408.9|36388.9|36406.4|36386.4|36410.1|36390.1|36404|36384|20
1651558670000|2022-05-03 06:17:50|36406.2|36386.2|36405.6|36385.6|36408.8|36388.8|36403.2|36383.2|29
1651558680000|2022-05-03 06:18:00|36404.3|36384.3|36400.8|36380.8|36404.7|36384.7|36400.2|36380.2|28
1651558690000|2022-05-03 06:18:10|36400.7|36380.7|36403.5|36383.5|36403.5|36383.5|36400.7|36380.7|21
1651558700000|2022-05-03 06:18:20|36403.1|36383.1|36403.1|36383.1|36404.4|36384.4|36402|36382|19
1651558710000|2022-05-03 06:18:30|36402.6|36382.6|36406.6|36386.6|36410.5|36390.5|36402.2|36382.2|25
1651558720000|2022-05-03 06:18:40|36405.6|36385.6|36406.6|36386.6|36408.9|36388.9|36405.1|36385.1|25
1651558730000|2022-05-03 06:18:50|36406.7|36386.7|36406.2|36386.2|36407.7|36387.7|36405.8|36385.8|22
1651558740000|2022-05-03 06:19:00|36406.3|36386.3|36404.9|36384.9|36406.3|36386.3|36402.2|36382.2|26
1651558750000|2022-05-03 06:19:10|36404|36384|36401.8|36381.8|36417.5|36385.4|36400.4|36367.5|22
1651558760000|2022-05-03 06:19:20|36402.2|36382.2|36398.7|36378.7|36402.2|36382.2|36397.7|36377.7|20
1651558770000|2022-05-03 06:19:30|36398.8|36378.8|36401.6|36381.6|36401.6|36381.6|36398.7|36378.7|16
1651558780000|2022-05-03 06:19:40|36401.5|36381.5|36405.3|36385.3|36405.8|36385.8|36401.5|36381.5|16
1651558790000|2022-05-03 06:19:50|36404.7|36384.7|36403.4|36383.4|36405.4|36385.4|36402.8|36382.8|23
1651558800000|2022-05-03 06:20:00|36403.3|36383.3|36403.4|36383.4|36404.9|36384.9|36403.1|36383.1|22
1651558810000|2022-05-03 06:20:10|36403.6|36383.6|36399.4|36379.4|36404.6|36384.6|36399|36379|24
1651558820000|2022-05-03 06:20:20|36399.9|36379.9|36399.4|36379.4|36400.9|36380.9|36398.2|36378.2|21
1651558830000|2022-05-03 06:20:30|36399.5|36379.5|36400.1|36380.1|36400.3|36380.3|36399.4|36379.4|17
1651558840000|2022-05-03 06:20:40|36399.6|36379.6|36397.5|36377.5|36416.7|36380.2|36395.7|36354.6|20
1651558850000|2022-05-03 06:20:50|36397.4|36377.4|36400.4|36380.4|36402|36382|36397.3|36377.3|31
1651558860000|2022-05-03 06:21:00|36399.7|36379.7|36402.2|36382.2|36419.2|36384|36399.7|36367.3|25
1651558870000|2022-05-03 06:21:10|36404.1|36384.1|36402.6|36382.6|36404.1|36384.1|36402.2|36382.2|15
1651558880000|2022-05-03 06:21:20|36403|36383|36405.7|36385.7|36406.3|36386.3|36401.7|36381.7|26
1651558890000|2022-05-03 06:21:30|36406|36386|36406.6|36386.6|36407|36387|36405.7|36385.7|14
1651558900000|2022-05-03 06:21:40|36406.7|36386.7|36409.3|36389.3|36425.2|36389.6|36406.4|36375.2|20
1651558910000|2022-05-03 06:21:50|36409.6|36389.6|36410.3|36390.3|36410.3|36390.3|36406.8|36386.8|27
1651558920000|2022-05-03 06:22:00|36409.5|36389.5|36406.7|36386.7|36409.5|36389.5|36405.5|36385.5|23
1651558930000|2022-05-03 06:22:10|36406.8|36386.8|36412|36392|36412|36392|36405.5|36385.5|15
1651558940000|2022-05-03 06:22:20|36412.3|36392.3|36410.6|36390.6|36413.2|36393.2|36408.8|36388.8|23
1651558950000|2022-05-03 06:22:30|36411.6|36391.6|36409.9|36389.9|36412.3|36392.3|36408.5|36388.5|26
1651558960000|2022-05-03 06:22:40|36410.3|36390.3|36411.6|36391.6|36412.3|36392.3|36410.2|36390.2|11
1651558970000|2022-05-03 06:22:50|36412.1|36392.1|36430.9|36380.9|36430.9|36393.5|36412.1|36379.3|16
1651558980000|2022-05-03 06:23:00|36429.4|36379.4|36416.6|36396.6|36431.2|36397.2|36413.1|36379.4|24
1651558990000|2022-05-03 06:23:10|36417.1|36397.1|36413.9|36393.9|36417.2|36397.2|36413.9|36393.9|18
1651559000000|2022-05-03 06:23:20|36413.6|36393.6|36411|36391|36413.9|36393.9|36411|36391|16
1651559010000|2022-05-03 06:23:30|36411.1|36391.1|36409.9|36389.9|36411.3|36391.3|36409.1|36389.1|22
1651559020000|2022-05-03 06:23:40|36409.7|36389.7|36405.9|36385.9|36409.7|36389.7|36405.1|36385.1|30
1651559030000|2022-05-03 06:23:50|36405.5|36385.5|36407.4|36387.4|36408|36388|36405.5|36385.5|20
1651559040000|2022-05-03 06:24:00|36407.5|36387.5|36427.2|36377.2|36433.6|36394|36407.1|36369.5|27
1651559050000|2022-05-03 06:24:10|36426.9|36376.9|36407.8|36387.8|36427.5|36389|36407.8|36376.1|19
1651559060000|2022-05-03 06:24:20|36407.7|36387.7|36409.3|36389.3|36409.4|36389.4|36407.7|36387.7|12
1651559070000|2022-05-03 06:24:30|36409.5|36389.5|36407.1|36387.1|36411|36391|36407.1|36387.1|17
1651559080000|2022-05-03 06:24:40|36407.7|36387.7|36410.7|36390.7|36426.8|36391.3|36407.7|36375.3|23
1651559090000|2022-05-03 06:24:50|36410.3|36390.3|36411.7|36391.7|36412.2|36392.2|36409.6|36389.6|21
1651559100000|2022-05-03 06:25:00|36412|36392|36409.4|36389.4|36412|36392|36408.3|36388.3|20
1651559110000|2022-05-03 06:25:10|36409.3|36389.3|36410.4|36390.4|36410.4|36390.4|36408.9|36388.9|11
1651559120000|2022-05-03 06:25:20|36410.6|36390.6|36409.4|36389.4|36410.6|36390.6|36409|36389|11
1651559130000|2022-05-03 06:25:30|36409.6|36389.6|36403.2|36383.2|36421.8|36391.3|36403.2|36364.6|19
1651559140000|2022-05-03 06:25:40|36403.9|36383.9|36405|36385|36405.5|36385.5|36403.1|36383.1|18
1651559150000|2022-05-03 06:25:50|36404.3|36384.3|36406.1|36386.1|36406.1|36386.1|36403.6|36383.6|14
1651559160000|2022-05-03 06:26:00|36406.3|36386.3|36406.7|36386.7|36408.2|36388.2|36406.2|36386.2|12
1651559170000|2022-05-03 06:26:10|36404.7|36384.7|36401.9|36381.9|36423.9|36386.2|36401.9|36365.2|33
1651559180000|2022-05-03 06:26:20|36402.4|36382.4|36403.3|36383.3|36403.5|36383.5|36401.6|36381.6|18
1651559190000|2022-05-03 06:26:30|36403|36383|36405.3|36385.3|36405.3|36385.3|36403|36383|19
1651559200000|2022-05-03 06:26:40|36405.2|36385.2|36406.3|36386.3|36407.1|36387.1|36402.9|36382.9|10
1651559210000|2022-05-03 06:26:50|36406.1|36386.1|36409.3|36389.3|36409.4|36389.4|36406.1|36386.1|28
1651559220000|2022-05-03 06:27:00|36408.9|36388.9|36408.5|36388.5|36409.1|36389.1|36408.2|36388.2|19
1651559230000|2022-05-03 06:27:10|36408.3|36388.3|36410.2|36390.2|36411.5|36391.5|36408.3|36388.3|19
1651559240000|2022-05-03 06:27:20|36410.6|36390.6|36415.9|36395.9|36416.9|36396.9|36410.1|36390.1|23
1651559250000|2022-05-03 06:27:30|36417.2|36397.2|36418.7|36398.7|36435.9|36398.7|36413.8|36376.5|26
1651559260000|2022-05-03 06:27:40|36418.4|36398.4|36419.8|36399.8|36420.9|36400.9|36418|36398|25
1651559270000|2022-05-03 06:27:50|36419.6|36399.6|36419.4|36399.4|36419.6|36399.6|36414.9|36394.9|22
1651559280000|2022-05-03 06:28:00|36419.1|36399.1|36414.8|36394.8|36419.2|36399.2|36413.7|36393.7|27
1651559290000|2022-05-03 06:28:10|36414.6|36394.6|36411.1|36391.1|36415.9|36395.9|36408.6|36388.6|23
1651559300000|2022-05-03 06:28:20|36410.5|36390.5|36411.9|36391.9|36412.9|36392.9|36409.6|36389.6|28
1651559310000|2022-05-03 06:28:30|36413|36393|36411|36391|36413.4|36393.4|36411|36391|19
1651559320000|2022-05-03 06:28:40|36410.3|36390.3|36415.5|36395.5|36415.5|36395.5|36409.4|36389.4|24
1651559330000|2022-05-03 06:28:50|36415.4|36395.4|36424.7|36374.7|36431.2|36395.4|36408.7|36374|25
1651559340000|2022-05-03 06:29:00|36409.7|36389.7|36416.7|36396.7|36417|36397|36409.4|36389.4|27
1651559350000|2022-05-03 06:29:10|36418.4|36398.4|36416|36396|36441.8|36399.6|36415.4|36372.6|21
1651559360000|2022-05-03 06:29:20|36416.6|36396.6|36424.8|36374.8|36429.1|36396.7|36409|36368.9|20
1651559370000|2022-05-03 06:29:30|36424.4|36374.4|36407.1|36387.1|36424.8|36390.4|36405.3|36371.3|29
1651559380000|2022-05-03 06:29:40|36407.3|36387.3|36406|36386|36408.5|36388.5|36406|36386|15
1651559390000|2022-05-03 06:29:50|36406.2|36386.2|36424.4|36374.4|36430.1|36391.5|36406.2|36368.8|21
1651559400000|2022-05-03 06:30:00|36430.1|36367.9|36407.6|36387.6|36430.1|36392.5|36407.3|36367.9|26
1651559410000|2022-05-03 06:30:10|36408.1|36388.1|36408.3|36388.3|36408.7|36388.7|36407.3|36387.3|17
1651559420000|2022-05-03 06:30:20|36407.8|36387.8|36408.2|36388.2|36408.2|36388.2|36407.2|36387.2|12
1651559430000|2022-05-03 06:30:30|36408.3|36388.3|36411.6|36391.6|36412.5|36392.5|36407.3|36387.3|28
1651559440000|2022-05-03 06:30:40|36411.8|36391.8|36410.5|36390.5|36413.7|36393.7|36410.4|36390.4|28
1651559450000|2022-05-03 06:30:50|36410.2|36390.2|36412|36392|36412|36392|36408.9|36388.9|22
1651559460000|2022-05-03 06:31:00|36412.2|36392.2|36409.1|36389.1|36412.2|36392.2|36408.8|36388.8|11
1651559470000|2022-05-03 06:31:10|36410.1|36390.1|36404.3|36384.3|36411|36391|36403.3|36383.3|27
1651559480000|2022-05-03 06:31:20|36403.9|36383.9|36404.1|36384.1|36404.5|36384.5|36403.3|36383.3|23
1651559490000|2022-05-03 06:31:30|36404|36384|36403.5|36383.5|36404.8|36384.8|36403.2|36383.2|16
1651559500000|2022-05-03 06:31:40|36403.2|36383.2|36404.1|36384.1|36405.3|36385.3|36403|36383|24
1651559510000|2022-05-03 06:31:50|36404.3|36384.3|36405|36385|36405|36385|36404|36384|16
1651559520000|2022-05-03 06:32:00|36405.1|36385.1|36398.4|36378.4|36405.2|36385.2|36398.2|36378.2|21
1651559530000|2022-05-03 06:32:10|36398.1|36378.1|36399|36379|36401|36381|36397.6|36377.6|21
1651559540000|2022-05-03 06:32:20|36397.9|36377.9|36400.3|36380.3|36400.6|36380.6|36397.9|36377.9|24
1651559550000|2022-05-03 06:32:30|36400.4|36380.4|36398.7|36378.7|36400.5|36380.5|36397.9|36377.9|23
1651559560000|2022-05-03 06:32:40|36397.7|36377.7|36395|36375|36402.6|36382.6|36394.6|36374.6|22
1651559570000|2022-05-03 06:32:50|36396.2|36376.2|36397.2|36377.2|36397.8|36377.8|36393.9|36373.9|22
1651559580000|2022-05-03 06:33:00|36397.1|36377.1|36397.7|36377.7|36398|36378|36396.8|36376.8|12
1651559590000|2022-05-03 06:33:10|36397.4|36377.4|36397.6|36377.6|36401.3|36381.3|36396.9|36376.9|26
1651559600000|2022-05-03 06:33:20|36397.7|36377.7|36394.5|36374.5|36398.7|36378.7|36394.2|36374.2|28
1651559610000|2022-05-03 06:33:30|36394.2|36374.2|36392.5|36372.5|36395.3|36375.3|36391.3|36371.3|25
1651559620000|2022-05-03 06:33:40|36390.8|36370.8|36391.8|36371.8|36394.5|36374.5|36390.8|36370.8|24
1651559630000|2022-05-03 06:33:50|36391.7|36371.7|36390.9|36370.9|36391.9|36371.9|36390.3|36370.3|26
1651559640000|2022-05-03 06:34:00|36391.1|36371.1|36391.1|36371.1|36391.5|36371.5|36390.1|36370.1|20
1651559650000|2022-05-03 06:34:10|36390.8|36370.8|36390.3|36370.3|36391.9|36371.9|36390.3|36370.3|25
1651559660000|2022-05-03 06:34:20|36391|36371|36393.3|36373.3|36394.6|36374.6|36390.8|36370.8|24
1651559670000|2022-05-03 06:34:30|36392.8|36372.8|36390.1|36370.1|36393.3|36373.3|36389|36369|28
1651559680000|2022-05-03 06:34:40|36390.6|36370.6|36391.9|36371.9|36393.7|36373.7|36390|36370|35
1651559690000|2022-05-03 06:34:50|36391.7|36371.7|36391.2|36371.2|36392|36372|36390.4|36370.4|33
1651559700000|2022-05-03 06:35:00|36391.3|36371.3|36392.3|36372.3|36394.1|36374.1|36390.7|36370.7|29
1651559710000|2022-05-03 06:35:10|36391.9|36371.9|36391.7|36371.7|36393.7|36373.7|36391|36371|25
1651559720000|2022-05-03 06:35:20|36390.1|36370.1|36390.1|36370.1|36392.6|36372.6|36389.9|36369.9|27
1651559730000|2022-05-03 06:35:30|36389.7|36369.7|36386.1|36366.1|36390.3|36370.3|36384|36364|30
1651559740000|2022-05-03 06:35:40|36386.7|36366.7|36381.8|36361.8|36387.5|36367.5|36380.4|36360.4|34
1651559750000|2022-05-03 06:35:50|36381.2|36361.2|36385.4|36365.4|36387.9|36367.9|36380.6|36360.6|32
1651559760000|2022-05-03 06:36:00|36383.8|36363.8|36382|36362|36385.5|36365.5|36380.9|36360.9|31
1651559770000|2022-05-03 06:36:10|36381.9|36361.9|36383.1|36363.1|36383.1|36363.1|36381|36361|29
1651559780000|2022-05-03 06:36:20|36382.8|36362.8|36379.8|36359.8|36382.8|36362.8|36379.8|36359.8|28
1651559790000|2022-05-03 06:36:30|36379.1|36359.1|36371.2|36351.2|36386.1|36366.1|36371.2|36351.2|32
1651559800000|2022-05-03 06:36:40|36372.7|36352.7|36376|36356|36378.1|36358.1|36372.3|36352.3|19
1651559810000|2022-05-03 06:36:50|36376.5|36356.5|36377.4|36357.4|36377.9|36357.9|36376.5|36356.5|21
1651559820000|2022-05-03 06:37:00|36378.2|36358.2|36380.5|36360.5|36381.4|36361.4|36377.3|36357.3|33
1651559830000|2022-05-03 06:37:10|36379.8|36359.8|36379.5|36359.5|36380.7|36360.7|36378.8|36358.8|23
1651559840000|2022-05-03 06:37:20|36371.4|36351.4|36403.7|36353.7|36404.8|36368.4|36366.2|36346.2|38
1651559850000|2022-05-03 06:37:30|36402.1|36352.1|36355.6|36335.6|36407.7|36353.8|36355.6|36335.6|36
1651559860000|2022-05-03 06:37:40|36358.5|36338.5|36365.7|36298|36368.9|36345.7|36356.4|36295.7|32
1651559870000|2022-05-03 06:37:50|36364.6|36300|36365.8|36293.9|36366.3|36307.6|36357.6|36293.9|21
1651559880000|2022-05-03 06:38:00|36363.1|36291.4|36326.6|36306.6|36363.1|36307|36323|36266.3|33
1651559890000|2022-05-03 06:38:10|36322.3|36302.3|36365.5|36289.4|36377.9|36326.9|36322.3|36288.3|35
1651559900000|2022-05-03 06:38:20|36371.3|36286.4|36365.4|36277.6|36381.2|36298.9|36357.1|36256.9|36
1651559910000|2022-05-03 06:38:30|36374|36272.6|36364.2|36284.8|36377.7|36292.8|36360.7|36271.5|35
1651559920000|2022-05-03 06:38:40|36360.9|36284.2|36341.9|36291.9|36361.7|36295.6|36341.5|36271.4|31
1651559930000|2022-05-03 06:38:50|36346.3|36287.4|36345.7|36280.8|36351.5|36291.5|36333.8|36275.9|32
1651559940000|2022-05-03 06:39:00|36341.1|36291.1|36338.6|36273.3|36351.5|36308.5|36324.8|36272.2|35
1651559950000|2022-05-03 06:39:10|36342.4|36274.7|36340.6|36283.7|36351.6|36305.9|36317.8|36273.4|38
1651559960000|2022-05-03 06:39:20|36337.1|36287.1|36314|36294|36337.1|36305.7|36314|36272.8|36
1651559970000|2022-05-03 06:39:30|36313.4|36293.4|36310.1|36290.1|36331.7|36293.7|36306.5|36271.2|30
1651559980000|2022-05-03 06:39:40|36311.9|36291.9|36310.1|36290.1|36327.8|36292|36308.4|36275.7|28
1651559990000|2022-05-03 06:39:50|36309.9|36289.9|36307.9|36287.9|36325.7|36292.9|36305|36268.8|29
1651560000000|2022-05-03 06:40:00|36307.1|36287.1|36306|36286|36312.4|36292.4|36304.5|36284.5|35
1651560010000|2022-05-03 06:40:10|36310.8|36290.8|36311.1|36291.1|36312.3|36292.3|36306.4|36286.4|33
1651560020000|2022-05-03 06:40:20|36311.2|36291.2|36308.3|36288.3|36311.2|36291.2|36306.1|36286.1|27
1651560030000|2022-05-03 06:40:30|36307.1|36287.1|36306.6|36286.6|36308.5|36288.5|36305.7|36285.7|19
1651560040000|2022-05-03 06:40:40|36306.9|36286.9|36309.3|36289.3|36309.6|36289.6|36306|36286|19
1651560050000|2022-05-03 06:40:50|36307.1|36287.1|36299.2|36236.7|36309.6|36289.6|36276.3|36236.7|21
1651560060000|2022-05-03 06:41:00|36279.8|36259.8|36278.9|36258.9|36280.9|36260.9|36278.2|36258.2|34
1651560070000|2022-05-03 06:41:10|36281.8|36261.8|36277.9|36257.9|36295.9|36262.3|36276.9|36238.5|26
1651560080000|2022-05-03 06:41:20|36278|36258|36278.8|36258.8|36280.5|36260.5|36277.1|36257.1|19
1651560090000|2022-05-03 06:41:30|36279|36259|36275.2|36255.2|36294.3|36260.5|36271.4|36235.3|24
1651560100000|2022-05-03 06:41:40|36271.7|36251.7|36327.1|36252.3|36334.7|36266.5|36268.4|36237.8|37
1651560110000|2022-05-03 06:41:50|36330.2|36248.2|36323.1|36265.6|36330.2|36271.2|36319.3|36248.2|28
1651560120000|2022-05-03 06:42:00|36323.3|36265.3|36320.3|36270.3|36324.4|36272.5|36319.4|36263.8|17
1651560130000|2022-05-03 06:42:10|36324.1|36267.3|36322.2|36245.4|36331.9|36270.6|36320.1|36244|18
1651560140000|2022-05-03 06:42:20|36323.3|36243.9|36324|36243.8|36334.8|36248.9|36323.3|36238.2|19
1651560150000|2022-05-03 06:42:30|36325|36242.6|36323.6|36252.2|36333.1|36253.9|36322.9|36242.1|19
1651560160000|2022-05-03 06:42:40|36323.8|36251|36305.9|36285.9|36326.2|36291.4|36305.9|36250.9|22
1651560170000|2022-05-03 06:42:50|36310.5|36290.5|36309|36289|36342.4|36290.5|36308.9|36235.2|17
1651560180000|2022-05-03 06:43:00|36313.2|36293.2|36288|36268|36330.2|36293.2|36288|36267.9|39
1651560190000|2022-05-03 06:43:10|36288.8|36268.8|36272.2|36252.2|36294.5|36274.5|36271.9|36251.9|34
1651560200000|2022-05-03 06:43:20|36271.8|36251.8|36266.9|36246.9|36274|36254|36263.7|36243.7|29
1651560210000|2022-05-03 06:43:30|36265.3|36245.3|36295.6|36275.6|36309.8|36275.6|36265.3|36238.1|30
1651560220000|2022-05-03 06:43:40|36312.7|36254.7|36312|36262|36315.8|36281.3|36300.5|36251.4|35
1651560230000|2022-05-03 06:43:50|36312.9|36262.9|36314.5|36264.5|36316.1|36265.6|36311.7|36258.4|37
1651560240000|2022-05-03 06:44:00|36314.2|36264.2|36276.1|36256.1|36316.9|36266.9|36275.7|36235.2|35
1651560250000|2022-05-03 06:44:10|36278.2|36258.2|36279.5|36259.5|36282|36262|36275.9|36255.9|32
1651560260000|2022-05-03 06:44:20|36279.3|36259.3|36299.4|36279.4|36317|36279.4|36277.4|36250.5|33
1651560270000|2022-05-03 06:44:30|36296.5|36276.5|36315.6|36258.2|36325|36285.7|36294.6|36250.8|33
1651560280000|2022-05-03 06:44:40|36315.9|36252.7|36304.1|36254.1|36317.8|36275.9|36290.8|36247.6|37
1651560290000|2022-05-03 06:44:50|36305.2|36255.2|36306.6|36256.6|36307.7|36257.6|36304|36250.9|27
1651560300000|2022-05-03 06:45:00|36306.1|36256.1|36294.3|36274.3|36312.5|36277.2|36294.3|36254.4|29
1651560310000|2022-05-03 06:45:10|36292.1|36272.1|36284|36264|36292.1|36272.1|36283.6|36263.6|37
1651560320000|2022-05-03 06:45:20|36284.1|36264.1|36281.6|36261.6|36285.3|36265.3|36278.3|36258.3|38
1651560330000|2022-05-03 06:45:30|36281.1|36261.1|36280.7|36260.7|36282.1|36262.1|36279|36259|33
1651560340000|2022-05-03 06:45:40|36280|36260|36280.5|36260.5|36281.8|36261.8|36279.1|36259.1|26
1651560350000|2022-05-03 06:45:50|36280.7|36260.7|36281.2|36261.2|36285.5|36265.5|36280.4|36260.4|30
1651560360000|2022-05-03 06:46:00|36282|36262|36280.2|36260.2|36283.4|36263.4|36279.5|36259.5|32
1651560370000|2022-05-03 06:46:10|36280|36260|36298.1|36278.1|36300.5|36280.5|36280|36260|36
1651560380000|2022-05-03 06:46:20|36298.3|36278.3|36301.1|36281.1|36302.6|36282.6|36298.3|36278.3|26
1651560390000|2022-05-03 06:46:30|36301.3|36281.3|36301.5|36281.5|36301.8|36281.8|36300.9|36280.9|12
1651560400000|2022-05-03 06:46:40|36301.8|36281.8|36302.2|36282.2|36303.1|36283.1|36301.2|36281.2|17
1651560410000|2022-05-03 06:46:50|36301.7|36281.7|36300.1|36280.1|36302.2|36282.2|36298.9|36278.9|18
1651560420000|2022-05-03 06:47:00|36299.8|36279.8|36333.5|36283.5|36333.5|36298.8|36296.9|36276.9|33
1651560430000|2022-05-03 06:47:10|36331.7|36281.7|36334.6|36284.6|36339.1|36286.3|36331.2|36276.2|34
1651560440000|2022-05-03 06:47:20|36333.6|36283.6|36330.7|36273.6|36343.1|36304.2|36313.1|36273.6|33
1651560450000|2022-05-03 06:47:30|36326.8|36276.8|36360.9|36290.6|36360.9|36316.1|36322.8|36276.8|34
1651560460000|2022-05-03 06:47:40|36361.3|36287.2|36345.6|36325.6|36361.3|36326.3|36343.8|36287.2|31
1651560470000|2022-05-03 06:47:50|36345.8|36325.8|36346.2|36326.2|36346.6|36326.6|36344.8|36324.8|17
1651560480000|2022-05-03 06:48:00|36346|36326|36345.8|36325.8|36346.6|36326.6|36345.2|36325.2|15
1651560490000|2022-05-03 06:48:10|36346.2|36326.2|36346.4|36326.4|36351.4|36331.4|36342.6|36322.6|37
1651560500000|2022-05-03 06:48:20|36342.2|36322.2|36346.9|36296.9|36359.6|36323.3|36326.5|36280.1|36
1651560510000|2022-05-03 06:48:30|36333.6|36313.6|36343.9|36293.9|36347.3|36314.4|36329.7|36289.7|21
1651560520000|2022-05-03 06:48:40|36345.4|36295.4|36326.9|36306.9|36345.7|36306.9|36323.8|36294.3|25
1651560530000|2022-05-03 06:48:50|36327.8|36307.8|36329|36309|36349.1|36309.9|36325.4|36287.6|35
1651560540000|2022-05-03 06:49:00|36328.4|36308.4|36330.3|36310.3|36331.7|36311.7|36328.4|36308.4|26
1651560550000|2022-05-03 06:49:10|36330.8|36310.8|36348.3|36288.7|36351|36313.7|36330.4|36282.4|19
1651560560000|2022-05-03 06:49:20|36348|36288.1|36330.8|36310.8|36348|36312.2|36329.5|36287|17
1651560570000|2022-05-03 06:49:30|36331|36311|36333.1|36313.1|36334.5|36314.5|36331|36311|20
1651560580000|2022-05-03 06:49:40|36332|36312|36338.7|36318.7|36338.7|36318.7|36332|36312|17
1651560590000|2022-05-03 06:49:50|36359.6|36295.8|36356.1|36306.1|36360.3|36320|36339.2|36291.7|24
1651560600000|2022-05-03 06:50:00|36353.9|36303.9|36340.4|36320.4|36356.2|36322.5|36340.3|36303.4|29
1651560610000|2022-05-03 06:50:10|36340.3|36320.3|36335.3|36315.3|36340.6|36320.6|36334.4|36314.4|24
1651560620000|2022-05-03 06:50:20|36335.5|36315.5|36339|36319|36340.9|36320.9|36334|36314|29
1651560630000|2022-05-03 06:50:30|36340.1|36320.1|36350.9|36330.9|36351.7|36331.7|36338.4|36318.4|29
1651560640000|2022-05-03 06:50:40|36351|36331|36345.4|36325.4|36359.3|36339.3|36345.4|36325.4|33
1651560650000|2022-05-03 06:50:50|36346|36326|36344.9|36324.9|36346|36326|36341.1|36321.1|24
1651560660000|2022-05-03 06:51:00|36345.2|36325.2|36351.9|36331.9|36370.6|36334|36345.2|36313.1|31
1651560670000|2022-05-03 06:51:10|36351.1|36331.1|36353.8|36333.8|36353.8|36333.8|36350|36330|16
1651560680000|2022-05-03 06:51:20|36353.5|36333.5|36354.5|36334.5|36371.6|36336.6|36352.5|36321.6|24
1651560690000|2022-05-03 06:51:30|36354.1|36334.1|36350|36330|36371.6|36334.6|36349.7|36310.9|25
1651560700000|2022-05-03 06:51:40|36350.6|36330.6|36350.1|36330.1|36351.3|36331.3|36347.9|36327.9|29
1651560710000|2022-05-03 06:51:50|36350.5|36330.5|36349.6|36329.6|36351.2|36331.2|36349.1|36329.1|19
1651560720000|2022-05-03 06:52:00|36349.3|36329.3|36342.3|36322.3|36350.3|36330.3|36340.1|36320.1|25
1651560730000|2022-05-03 06:52:10|36342.9|36322.9|36342.8|36322.8|36343|36323|36340.5|36320.5|31
1651560740000|2022-05-03 06:52:20|36341.8|36321.8|36341.5|36321.5|36343|36323|36340.2|36320.2|32
1651560750000|2022-05-03 06:52:30|36340.3|36320.3|36353.2|36333.2|36353.2|36333.2|36339.3|36319.3|29
1651560760000|2022-05-03 06:52:40|36349.1|36329.1|36349.7|36329.7|36351.4|36331.4|36348|36328|30
1651560770000|2022-05-03 06:52:50|36350.9|36330.9|36347.7|36327.7|36350.9|36330.9|36347.7|36327.7|29
1651560780000|2022-05-03 06:53:00|36349.7|36329.7|36354|36334|36354.5|36334.5|36348.4|36328.4|35
1651560790000|2022-05-03 06:53:10|36354.1|36334.1|36354.3|36334.3|36354.3|36334.3|36351.4|36331.4|32
1651560800000|2022-05-03 06:53:20|36353.9|36333.9|36349.9|36329.9|36353.9|36333.9|36349.8|36329.8|21
1651560810000|2022-05-03 06:53:30|36351.2|36331.2|36347.9|36327.9|36352.9|36332.9|36347.2|36327.2|28
1651560820000|2022-05-03 06:53:40|36348|36328|36352.7|36332.7|36355.8|36335.8|36347.7|36327.7|36
1651560830000|2022-05-03 06:53:50|36352.1|36332.1|36352.2|36332.2|36359.7|36339.7|36351.3|36331.3|32
1651560840000|2022-05-03 06:54:00|36353.2|36333.2|36349|36329|36356.2|36336.2|36347.7|36327.7|32
1651560850000|2022-05-03 06:54:10|36346.9|36326.9|36349.6|36329.6|36349.8|36329.8|36346.7|36326.7|26
1651560860000|2022-05-03 06:54:20|36349.4|36329.4|36346.4|36326.4|36350.2|36330.2|36346.1|36326.1|22
1651560870000|2022-05-03 06:54:30|36346.3|36326.3|36347.8|36327.8|36347.8|36327.8|36342.1|36322.1|28
1651560880000|2022-05-03 06:54:40|36347.1|36327.1|36348.3|36328.3|36348.3|36328.3|36346.3|36326.3|24
1651560890000|2022-05-03 06:54:50|36348|36328|36347.8|36327.8|36348.5|36328.5|36347|36327|17
1651560900000|2022-05-03 06:55:00|36347.2|36327.2|36350.6|36330.6|36350.7|36330.7|36347.2|36327.2|26
1651560910000|2022-05-03 06:55:10|36349.9|36329.9|36351.3|36331.3|36352.3|36332.3|36349.9|36329.9|28
1651560920000|2022-05-03 06:55:20|36351.8|36331.8|36351.4|36331.4|36352.2|36332.2|36350|36330|26
1651560930000|2022-05-03 06:55:30|36351.1|36331.1|36357.4|36337.4|36357.4|36337.4|36351.1|36331.1|27
1651560940000|2022-05-03 06:55:40|36356.1|36336.1|36347.1|36327.1|36358.3|36338.3|36346.2|36326.2|35
1651560950000|2022-05-03 06:55:50|36346.8|36326.8|36349.7|36329.7|36351.6|36331.6|36345.5|36325.5|31
1651560960000|2022-05-03 06:56:00|36350.2|36330.2|36356.8|36336.8|36357.8|36337.8|36350|36330|35
1651560970000|2022-05-03 06:56:10|36357.4|36337.4|36357.2|36337.2|36358.3|36338.3|36355.1|36335.1|33
1651560980000|2022-05-03 06:56:20|36357.1|36337.1|36360.9|36340.9|36360.9|36340.9|36350.2|36330.2|28
1651560990000|2022-05-03 06:56:30|36358.8|36338.8|36359.5|36339.5|36359.6|36339.6|36354.2|36334.2|29
1651561000000|2022-05-03 06:56:40|36359.6|36339.6|36365.6|36345.6|36368.2|36348.2|36358.2|36338.2|27
1651561010000|2022-05-03 06:56:50|36365.4|36345.4|36364.8|36344.8|36370.6|36350.6|36363.6|36343.6|29
1651561020000|2022-05-03 06:57:00|36364.7|36344.7|36362.6|36342.6|36365.5|36345.5|36362.4|36342.4|24
1651561030000|2022-05-03 06:57:10|36364.4|36344.4|36364.7|36344.7|36367.2|36347.2|36362.7|36342.7|25
1651561040000|2022-05-03 06:57:20|36364.6|36344.6|36365.1|36345.1|36368.5|36348.5|36364.6|36344.6|23
1651561050000|2022-05-03 06:57:30|36364.8|36344.8|36377.3|36357.3|36377.3|36357.3|36364.8|36344.8|26
1651561060000|2022-05-03 06:57:40|36376.4|36356.4|36370|36350|36376.4|36356.4|36365.2|36345.2|28
1651561070000|2022-05-03 06:57:50|36369.4|36349.4|36370.5|36350.5|36371.3|36351.3|36368|36348|29
1651561080000|2022-05-03 06:58:00|36370.7|36350.7|36376.1|36356.1|36380.2|36360.2|36370.7|36350.7|35
1651561090000|2022-05-03 06:58:10|36376.4|36356.4|36375.5|36355.5|36377.6|36357.6|36375.5|36355.5|25
1651561100000|2022-05-03 06:58:20|36375.1|36355.1|36368.2|36348.2|36376.7|36356.7|36368.2|36348.2|32
1651561110000|2022-05-03 06:58:30|36368.8|36348.8|36367.9|36347.9|36371.6|36351.6|36364.3|36344.3|36
1651561120000|2022-05-03 06:58:40|36368.2|36348.2|36368.8|36348.8|36371.9|36351.9|36366.5|36346.5|36
1651561130000|2022-05-03 06:58:50|36369.2|36349.2|36367.9|36347.9|36370.1|36350.1|36367.1|36347.1|20
1651561140000|2022-05-03 06:59:00|36368.5|36348.5|36371.5|36351.5|36371.5|36351.5|36367.5|36347.5|24
1651561150000|2022-05-03 06:59:10|36371.6|36351.6|36370.2|36350.2|36372.2|36352.2|36367.7|36347.7|31
1651561160000|2022-05-03 06:59:20|36370.6|36350.6|36353.6|36333.6|36373.5|36353.5|36353.6|36333.6|32
1651561170000|2022-05-03 06:59:30|36353.1|36333.1|36364.6|36344.6|36367.3|36347.3|36353.1|36333.1|36
1651561180000|2022-05-03 06:59:40|36363.8|36343.8|36381.3|36331.3|36386.6|36348.3|36363.1|36325.8|25
1651561190000|2022-05-03 06:59:50|36380.6|36330.6|36372|36352|36385.4|36352.1|36369.6|36326.6|31
1651561200000|2022-05-03 07:00:00|36374.1|36354.1|36393.8|36373.8|36393.8|36373.8|36374.1|36354.1|35
1651561210000|2022-05-03 07:00:10|36393.4|36373.4|36385|36365|36394.2|36374.2|36381.6|36361.6|37
1651561220000|2022-05-03 07:00:20|36385.5|36365.5|36376.2|36356.2|36386|36366|36375.3|36355.3|33
1651561230000|2022-05-03 07:00:30|36375.8|36355.8|36379.6|36359.6|36381.7|36361.7|36375.8|36355.8|36
1651561240000|2022-05-03 07:00:40|36379.5|36359.5|36403.3|36383.3|36403.3|36383.3|36378.7|36358.7|38
1651561250000|2022-05-03 07:00:50|36404.9|36384.9|36405|36385|36407|36387|36401.2|36381.2|34
1651561260000|2022-05-03 07:01:00|36404|36384|36413.3|36393.3|36413.3|36393.3|36404|36384|36
1651561270000|2022-05-03 07:01:10|36412.4|36392.4|36410.4|36390.4|36412.8|36392.8|36405.3|36385.3|40
1651561280000|2022-05-03 07:01:20|36409|36389|36406.9|36386.9|36413.6|36393.6|36406.9|36386.9|35
1651561290000|2022-05-03 07:01:30|36407.4|36387.4|36409.4|36389.4|36410.6|36390.6|36407|36387|31
1651561300000|2022-05-03 07:01:40|36409|36389|36409.8|36389.8|36410.5|36390.5|36405.8|36385.8|34
1651561310000|2022-05-03 07:01:50|36409.6|36389.6|36413.2|36393.2|36413.4|36393.4|36406.7|36386.7|36
1651561320000|2022-05-03 07:02:00|36414.7|36394.7|36415.2|36395.2|36415.7|36395.7|36413.1|36393.1|30
1651561330000|2022-05-03 07:02:10|36415.1|36395.1|36421.6|36401.6|36421.6|36401.6|36413.8|36393.8|36
1651561340000|2022-05-03 07:02:20|36420.5|36400.5|36419.3|36399.3|36420.6|36400.6|36418.2|36398.2|30
1651561350000|2022-05-03 07:02:30|36420.2|36400.2|36418.7|36398.7|36420.2|36400.2|36418.5|36398.5|27
1651561360000|2022-05-03 07:02:40|36418.6|36398.6|36417.3|36397.3|36418.6|36398.6|36412.2|36392.2|29
1651561370000|2022-05-03 07:02:50|36417|36397|36419.1|36399.1|36419.6|36399.6|36415.6|36395.6|35
1651561380000|2022-05-03 07:03:00|36419|36399|36415.9|36395.9|36419.3|36399.3|36414.6|36394.6|37
1651561390000|2022-05-03 07:03:10|36416.3|36396.3|36416.2|36396.2|36418.8|36398.8|36414.8|36394.8|36
1651561400000|2022-05-03 07:03:20|36416.4|36396.4|36418.5|36398.5|36418.5|36398.5|36415.9|36395.9|28
1651561410000|2022-05-03 07:03:30|36418.1|36398.1|36417.7|36397.7|36418.9|36398.9|36416.9|36396.9|30
1651561420000|2022-05-03 07:03:40|36418.1|36398.1|36415.9|36395.9|36418.5|36398.5|36414|36394|32
1651561430000|2022-05-03 07:03:50|36415.8|36395.8|36413.7|36393.7|36416|36396|36413.7|36393.7|22
1651561440000|2022-05-03 07:04:00|36415.2|36395.2|36406.5|36386.5|36416.1|36396.1|36406.1|36386.1|36
1651561450000|2022-05-03 07:04:10|36406.8|36386.8|36404.8|36384.8|36408.5|36388.5|36404.4|36384.4|31
1651561460000|2022-05-03 07:04:20|36405.3|36385.3|36406.5|36386.5|36406.7|36386.7|36404.4|36384.4|27
1651561470000|2022-05-03 07:04:30|36406.6|36386.6|36402.5|36382.5|36406.6|36386.6|36401.5|36381.5|31
1651561480000|2022-05-03 07:04:40|36402|36382|36406.3|36386.3|36407.3|36387.3|36401.2|36381.2|30
1651561490000|2022-05-03 07:04:50|36406.4|36386.4|36408.8|36388.8|36410.3|36390.3|36405|36385|30
1651561500000|2022-05-03 07:05:00|36409.6|36389.6|36410.6|36390.6|36413.6|36393.6|36409.6|36389.6|32
1651561510000|2022-05-03 07:05:10|36410|36390|36403.6|36383.6|36411.8|36391.8|36403.1|36383.1|32
1651561520000|2022-05-03 07:05:20|36404.7|36384.7|36406.1|36386.1|36406.3|36386.3|36403.5|36383.5|34
1651561530000|2022-05-03 07:05:30|36406|36386|36407.4|36387.4|36412.7|36392.7|36406|36386|31
1651561540000|2022-05-03 07:05:40|36407.8|36387.8|36403.5|36383.5|36407.8|36387.8|36402.6|36382.6|34
1651561550000|2022-05-03 07:05:50|36404.1|36384.1|36403.1|36383.1|36404.2|36384.2|36401.9|36381.9|30
1651561560000|2022-05-03 07:06:00|36403.4|36383.4|36412.7|36392.7|36414|36394|36403|36383|34
1651561570000|2022-05-03 07:06:10|36413.4|36393.4|36413.5|36393.5|36413.5|36393.5|36408.1|36388.1|36
1651561580000|2022-05-03 07:06:20|36412.9|36392.9|36417.7|36397.7|36418.1|36398.1|36412.1|36392.1|33
1651561590000|2022-05-03 07:06:30|36417.9|36397.9|36418|36398|36418.5|36398.5|36417.2|36397.2|25
1651561600000|2022-05-03 07:06:40|36418.6|36398.6|36421.9|36401.9|36423.1|36403.1|36417.1|36397.1|26
1651561610000|2022-05-03 07:06:50|36421.4|36401.4|36422.1|36402.1|36424.9|36404.9|36421.4|36401.4|28
1651561620000|2022-05-03 07:07:00|36422.2|36402.2|36413.4|36393.4|36422.8|36402.8|36413.1|36393.1|35
1651561630000|2022-05-03 07:07:10|36413.5|36393.5|36414.3|36394.3|36414.4|36394.4|36411.3|36391.3|29
1651561640000|2022-05-03 07:07:20|36414.2|36394.2|36409.7|36389.7|36414.4|36394.4|36409.2|36389.2|26
1651561650000|2022-05-03 07:07:30|36409.5|36389.5|36400|36380|36409.5|36389.5|36399.3|36379.3|30
1651561660000|2022-05-03 07:07:40|36400.2|36380.2|36396.6|36376.6|36400.2|36380.2|36396.5|36376.5|32
1651561670000|2022-05-03 07:07:50|36396.3|36376.3|36392.8|36372.8|36398.8|36378.8|36392.8|36372.8|30
1651561680000|2022-05-03 07:08:00|36392.7|36372.7|36382.9|36362.9|36392.7|36372.7|36380.9|36360.9|37
1651561690000|2022-05-03 07:08:10|36384.2|36364.2|36380.1|36360.1|36384.3|36364.3|36380.1|36360.1|32
1651561700000|2022-05-03 07:08:20|36380.4|36360.4|36379.2|36359.2|36394.3|36361.1|36377.7|36344.3|31
1651561710000|2022-05-03 07:08:30|36378.8|36358.8|36381|36361|36381|36361|36377.7|36357.7|35
1651561720000|2022-05-03 07:08:40|36380.7|36360.7|36378.2|36358.2|36381.2|36361.2|36378.1|36358.1|30
1651561730000|2022-05-03 07:08:50|36377.9|36357.9|36376.9|36356.9|36379.7|36359.7|36376|36356|28
1651561740000|2022-05-03 07:09:00|36375.3|36355.3|36382.7|36362.7|36385.9|36365.9|36375.3|36355.3|32
1651561750000|2022-05-03 07:09:10|36382.3|36362.3|36379.6|36359.6|36382.7|36362.7|36377.8|36357.8|31
1651561760000|2022-05-03 07:09:20|36380.6|36360.6|36378.6|36358.6|36383.1|36363.1|36378|36358|31
1651561770000|2022-05-03 07:09:30|36378.2|36358.2|36374.5|36354.5|36378.2|36358.2|36374.3|36354.3|32
1651561780000|2022-05-03 07:09:40|36375|36355|36375.8|36355.8|36376.3|36356.3|36374.3|36354.3|33
1651561790000|2022-05-03 07:09:50|36375.5|36355.5|36374.6|36354.6|36375.5|36355.5|36373.9|36353.9|27
1651561800000|2022-05-03 07:10:00|36374.5|36354.5|36370.7|36350.7|36375.3|36355.3|36370.7|36350.7|29
1651561810000|2022-05-03 07:10:10|36372.2|36352.2|36324.2|36304.2|36372.7|36352.7|36322.9|36270.8|36
1651561820000|2022-05-03 07:10:20|36346.6|36290.1|36364|36295|36389.8|36299.1|36342|36279|37
1651561830000|2022-05-03 07:10:30|36364.8|36293.9|36363.7|36280.5|36366|36298|36359.7|36280.5|36
1651561840000|2022-05-03 07:10:40|36364.7|36280.3|36365.8|36289.6|36366.2|36292.8|36362.7|36280.3|27
1651561850000|2022-05-03 07:10:50|36365.6|36289.5|36373.2|36290.6|36377|36298.1|36360.9|36283.6|27
1651561860000|2022-05-03 07:11:00|36375.4|36289|36368.6|36293.1|36375.4|36297.7|36365.8|36288.2|27
1651561870000|2022-05-03 07:11:10|36369.2|36292.3|36363.5|36302.5|36384|36306.4|36363.5|36288.3|33
1651561880000|2022-05-03 07:11:20|36372.5|36292.1|36372|36299.6|36374.6|36305.8|36352|36292.1|31
1651561890000|2022-05-03 07:11:30|36370.9|36304.1|36372.8|36312.6|36387.5|36320.2|36367.8|36301.7|27
1651561900000|2022-05-03 07:11:40|36371.2|36314.5|36367|36317|36371.3|36318.5|36366.6|36314.3|25
1651561910000|2022-05-03 07:11:50|36367.6|36317.6|36372.6|36314.7|36378.7|36336.8|36354.9|36311.2|31
1651561920000|2022-05-03 07:12:00|36372.2|36313.7|36374.4|36311.6|36376.5|36320.9|36368.9|36308.8|31
1651561930000|2022-05-03 07:12:10|36373.8|36311.8|36374.4|36315.5|36375.1|36317.4|36373.2|36310.5|33
1651561940000|2022-05-03 07:12:20|36374.8|36314|36387|36291|36387|36332.1|36350.1|36291|26
1651561950000|2022-05-03 07:12:30|36375.9|36300|36375.8|36304.1|36378.3|36310.7|36370.4|36298.7|29
1651561960000|2022-05-03 07:12:40|36371.7|36314|36371.3|36314.9|36372.1|36318.3|36366.6|36311|31
1651561970000|2022-05-03 07:12:50|36368.3|36318.3|36355|36335|36372.4|36335|36354.5|36312.9|28
1651561980000|2022-05-03 07:13:00|36354.5|36334.5|36352.6|36332.6|36356|36336|36350.1|36330.1|28
1651561990000|2022-05-03 07:13:10|36354.7|36334.7|36364.8|36314.8|36368.2|36334.7|36346.4|36304.2|36
1651562000000|2022-05-03 07:13:20|36364.7|36314.7|36353|36333|36369.6|36333.5|36351.3|36308.1|28
1651562010000|2022-05-03 07:13:30|36354|36334|36351.6|36331.6|36356.8|36336.8|36351.6|36331.6|30
1651562020000|2022-05-03 07:13:40|36351.5|36331.5|36348.1|36328.1|36352|36332|36348|36328|33
1651562030000|2022-05-03 07:13:50|36347.6|36327.6|36352.7|36332.7|36352.7|36332.7|36347.3|36327.3|25
1651562040000|2022-05-03 07:14:00|36352.6|36332.6|36354.4|36334.4|36355|36335|36352.5|36332.5|20
1651562050000|2022-05-03 07:14:10|36354.5|36334.5|36356.6|36336.6|36358.7|36338.7|36354.1|36334.1|35
1651562060000|2022-05-03 07:14:20|36356.2|36336.2|36350.2|36330.2|36356.2|36336.2|36350.2|36330.2|30
1651562070000|2022-05-03 07:14:30|36349.4|36329.4|36350.1|36330.1|36352.7|36332.7|36348.9|36328.9|28
1651562080000|2022-05-03 07:14:40|36350.4|36330.4|36353.6|36333.6|36353.7|36333.7|36349.7|36329.7|24
1651562090000|2022-05-03 07:14:50|36353.5|36333.5|36351|36331|36353.5|36333.5|36350.8|36330.8|32
1651562100000|2022-05-03 07:15:00|36351.3|36331.3|36356|36336|36357.1|36337.1|36351.3|36331.3|37
1651562110000|2022-05-03 07:15:10|36355.6|36335.6|36360.1|36340.1|36360.2|36340.2|36355.3|36335.3|34
1651562120000|2022-05-03 07:15:20|36360|36340|36358.3|36338.3|36360|36340|36356.7|36336.7|27
1651562130000|2022-05-03 07:15:30|36358.4|36338.4|36360.5|36340.5|36362.4|36342.4|36357.8|36337.8|27
1651562140000|2022-05-03 07:15:40|36361|36341|36358.9|36338.9|36361|36341|36356.3|36336.3|34
1651562150000|2022-05-03 07:15:50|36360.6|36340.6|36360.5|36340.5|36362.8|36342.8|36359.6|36339.6|26
1651562160000|2022-05-03 07:16:00|36360.7|36340.7|36357.7|36337.7|36361.4|36341.4|36357.7|36337.7|25
1651562170000|2022-05-03 07:16:10|36357.8|36337.8|36355.5|36335.5|36358.5|36338.5|36355.5|36335.5|27
1651562180000|2022-05-03 07:16:20|36355.3|36335.3|36358.5|36338.5|36359|36339|36355.1|36335.1|25
1651562190000|2022-05-03 07:16:30|36358.8|36338.8|36358.3|36338.3|36361.4|36341.4|36358.3|36338.3|31
1651562200000|2022-05-03 07:16:40|36358.7|36338.7|36357.2|36337.2|36358.9|36338.9|36355.9|36335.9|29
1651562210000|2022-05-03 07:16:50|36357|36337|36357.3|36337.3|36359.2|36339.2|36357|36337|26
1651562220000|2022-05-03 07:17:00|36358|36338|36355.9|36335.9|36358.2|36338.2|36355.9|36335.9|24
1651562230000|2022-05-03 07:17:10|36357.2|36337.2|36354|36334|36357.2|36337.2|36352.7|36332.7|28
1651562240000|2022-05-03 07:17:20|36354.1|36334.1|36352.5|36332.5|36354.4|36334.4|36352.3|36332.3|29
1651562250000|2022-05-03 07:17:30|36352.7|36332.7|36350.4|36330.4|36353.1|36333.1|36350.4|36330.4|11
1651562260000|2022-05-03 07:17:40|36350.3|36330.3|36350.5|36330.5|36351.5|36331.5|36350|36330|15
1651562270000|2022-05-03 07:17:50|36351.2|36331.2|36352.1|36332.1|36356.2|36336.2|36350.4|36330.4|31
1651562280000|2022-05-03 07:18:00|36352.8|36332.8|36350.9|36330.9|36352.8|36332.8|36349.9|36329.9|29
1651562290000|2022-05-03 07:18:10|36351.5|36331.5|36349.2|36329.2|36352.1|36332.1|36349.2|36329.2|27
1651562300000|2022-05-03 07:18:20|36349.1|36329.1|36350|36330|36351.2|36331.2|36348.2|36328.2|25
1651562310000|2022-05-03 07:18:30|36349.9|36329.9|36349.8|36329.8|36350.7|36330.7|36348.6|36328.6|30
1651562320000|2022-05-03 07:18:40|36349.6|36329.6|36351|36331|36352.3|36332.3|36349.6|36329.6|22
1651562330000|2022-05-03 07:18:50|36350.7|36330.7|36354.7|36334.7|36355.4|36335.4|36349.3|36329.3|25
1651562340000|2022-05-03 07:19:00|36353.5|36333.5|36352.5|36332.5|36355|36335|36351.6|36331.6|33
1651562350000|2022-05-03 07:19:10|36352.4|36332.4|36354.7|36334.7|36355.3|36335.3|36352.4|36332.4|30
1651562360000|2022-05-03 07:19:20|36354.9|36334.9|36346.2|36326.2|36356.4|36336.4|36346.2|36326.2|28
1651562370000|2022-05-03 07:19:30|36346.8|36326.8|36347.3|36327.3|36349.4|36329.4|36345.1|36325.1|27
1651562380000|2022-05-03 07:19:40|36347.1|36327.1|36346.9|36326.9|36347.9|36327.9|36346.6|36326.6|23
1651562390000|2022-05-03 07:19:50|36346.6|36326.6|36346.5|36326.5|36346.9|36326.9|36345.3|36325.3|26
1651562400000|2022-05-03 07:20:00|36346.7|36326.7|36345.6|36325.6|36348.9|36328.9|36345|36325|35
1651562410000|2022-05-03 07:20:10|36345.7|36325.7|36343.7|36323.7|36347.1|36327.1|36342.2|36322.2|25
1651562420000|2022-05-03 07:20:20|36344.1|36324.1|36344.2|36324.2|36348.2|36328.2|36343.5|36323.5|24
1651562430000|2022-05-03 07:20:30|36344.3|36324.3|36343.7|36323.7|36347.3|36327.3|36343.7|36323.7|30
1651562440000|2022-05-03 07:20:40|36344.6|36324.6|36347.3|36327.3|36347.3|36327.3|36343.8|36323.8|29
1651562450000|2022-05-03 07:20:50|36347.5|36327.5|36349.6|36329.6|36356|36336|36346.9|36326.9|31
1651562460000|2022-05-03 07:21:00|36350.3|36330.3|36348.8|36328.8|36354.5|36334.5|36348.8|36328.8|28
1651562470000|2022-05-03 07:21:10|36350.9|36330.9|36310.1|36290.1|36351|36331|36308.9|36275.7|37
1651562480000|2022-05-03 07:21:20|36309.7|36289.7|36313|36293|36327.5|36293.6|36307|36274.5|36
1651562490000|2022-05-03 07:21:30|36313.1|36293.1|36312.1|36292.1|36315.6|36295.6|36311.3|36291.3|28
1651562500000|2022-05-03 07:21:40|36312.4|36292.4|36311.9|36291.9|36313.6|36293.6|36311.4|36291.4|26
1651562510000|2022-05-03 07:21:50|36312.1|36292.1|36316.1|36296.1|36317.4|36297.4|36307.4|36287.4|27
1651562520000|2022-05-03 07:22:00|36316.5|36296.5|36317.4|36297.4|36318.1|36298.1|36314|36294|33
1651562530000|2022-05-03 07:22:10|36316.8|36296.8|36315.5|36295.5|36320.5|36300.5|36314.5|36294.5|33
1651562540000|2022-05-03 07:22:20|36316|36296|36309.7|36289.7|36316.9|36296.9|36309.7|36289.7|35
1651562550000|2022-05-03 07:22:30|36311.5|36291.5|36310.9|36290.9|36313.5|36293.5|36310.9|36290.9|21
1651562560000|2022-05-03 07:22:40|36312.6|36292.6|36314.2|36294.2|36314.2|36294.2|36310.2|36290.2|30
1651562570000|2022-05-03 07:22:50|36314.6|36294.6|36311.5|36291.5|36314.6|36294.6|36311.5|36291.5|27
1651562580000|2022-05-03 07:23:00|36311.6|36291.6|36307.3|36287.3|36329.5|36293.9|36306.5|36269.2|32
1651562590000|2022-05-03 07:23:10|36307.4|36287.4|36309.5|36289.5|36311.4|36291.4|36307.3|36287.3|28
1651562600000|2022-05-03 07:23:20|36309.4|36289.4|36310.4|36290.4|36310.4|36290.4|36307.2|36287.2|24
1651562610000|2022-05-03 07:23:30|36310.8|36290.8|36303.7|36283.7|36327.5|36291.2|36303.7|36264.2|27
1651562620000|2022-05-03 07:23:40|36306.7|36286.7|36306.1|36286.1|36308|36288|36303.7|36283.7|29
1651562630000|2022-05-03 07:23:50|36307.5|36287.5|36308.8|36288.8|36308.8|36288.8|36306.5|36286.5|23
1651562640000|2022-05-03 07:24:00|36309.1|36289.1|36295.1|36275.1|36315.4|36289.1|36294.7|36263.2|31
1651562650000|2022-05-03 07:24:10|36297.4|36277.4|36288.6|36268.6|36321.8|36284.3|36288.6|36255.6|37
1651562660000|2022-05-03 07:24:20|36303.7|36253.7|36284.9|36264.9|36308.5|36267.1|36281.6|36246.7|39
1651562670000|2022-05-03 07:24:30|36281|36261|36297.8|36247.8|36300.8|36266.5|36281|36241.9|32
1651562680000|2022-05-03 07:24:40|36297.9|36247.9|36297.9|36247.9|36300.2|36250.2|36296|36246|25
1651562690000|2022-05-03 07:24:50|36297.7|36247.7|36300.5|36250.5|36309.8|36275|36284.7|36247.3|37
1651562700000|2022-05-03 07:25:00|36300.6|36250.6|36288.9|36268.9|36308.2|36273.7|36288.3|36250.6|36
1651562710000|2022-05-03 07:25:10|36289.4|36269.4|36288.2|36268.2|36291.3|36271.3|36287.3|36267.3|29
1651562720000|2022-05-03 07:25:20|36290.9|36270.9|36288.4|36268.4|36308.1|36270.9|36286.5|36240.9|31
1651562730000|2022-05-03 07:25:30|36289.6|36269.6|36303.7|36253.7|36307.9|36269.6|36287.6|36247.4|32
1651562740000|2022-05-03 07:25:40|36303.6|36253.6|36318.7|36250.2|36323.5|36276|36296|36246.2|35
1651562750000|2022-05-03 07:25:50|36318.3|36248.3|36305.8|36255.8|36321|36260.6|36305.8|36235.9|34
1651562760000|2022-05-03 07:26:00|36311.6|36247.8|36319.9|36251.6|36325.7|36278.1|36297.7|36242.7|36
1651562770000|2022-05-03 07:26:10|36319.6|36253.7|36296.2|36276.2|36322.4|36276.2|36296.2|36252.1|34
1651562780000|2022-05-03 07:26:20|36311.7|36261.7|36318.2|36248.4|36320.5|36276.6|36296.6|36248.4|32
1651562790000|2022-05-03 07:26:30|36317.6|36252|36309|36259|36317.6|36270.7|36290.7|36240.9|35
1651562800000|2022-05-03 07:26:40|36309.5|36259.5|36309.7|36251.8|36314|36279|36293.2|36249.1|36
1651562810000|2022-05-03 07:26:50|36308.7|36250.5|36311.1|36241.6|36312.9|36255.9|36302.2|36239.6|30
1651562820000|2022-05-03 07:27:00|36313.1|36239.4|36292.5|36272.5|36313.1|36273|36287.8|36239.4|28
1651562830000|2022-05-03 07:27:10|36290.6|36270.6|36295.2|36275.2|36295.3|36275.3|36290.6|36270.6|27
1651562840000|2022-05-03 07:27:20|36296.1|36276.1|36296.4|36276.4|36296.5|36276.5|36291.7|36271.7|25
1651562850000|2022-05-03 07:27:30|36296.3|36276.3|36296.3|36276.3|36297.1|36277.1|36291.9|36271.9|27
1651562860000|2022-05-03 07:27:40|36294.8|36274.8|36294.7|36274.7|36299|36279|36293.4|36273.4|26
1651562870000|2022-05-03 07:27:50|36291.9|36271.9|36298.1|36278.1|36298.1|36278.1|36291.9|36271.9|32
1651562880000|2022-05-03 07:28:00|36297.9|36277.9|36296.2|36276.2|36302|36282|36294|36274|29
1651562890000|2022-05-03 07:28:10|36297.6|36277.6|36284.5|36264.5|36297.6|36277.6|36278.7|36258.7|33
1651562900000|2022-05-03 07:28:20|36281.3|36261.3|36275.3|36255.3|36295|36264.9|36272.4|36237.5|33
1651562910000|2022-05-03 07:28:30|36281|36261|36312.9|36292.9|36335.3|36294|36278.1|36241.3|39
1651562920000|2022-05-03 07:28:40|36333.9|36277.4|36316|36296|36338.6|36297.4|36308.9|36259.9|29
1651562930000|2022-05-03 07:28:50|36329.7|36270.6|36332.3|36269.7|36333.1|36295|36311.7|36263.1|34
1651562940000|2022-05-03 07:29:00|36327.8|36277.8|36313.6|36293.6|36330|36296.5|36312.7|36273.4|36
1651562950000|2022-05-03 07:29:10|36313.4|36293.4|36337.1|36280.9|36339.4|36300.2|36313.4|36275.3|35
1651562960000|2022-05-03 07:29:20|36336.7|36278.3|36329|36279|36336.7|36296.2|36314.7|36273.5|33
1651562970000|2022-05-03 07:29:30|36328.8|36278.8|36332.5|36282.5|36333.3|36283.3|36328.5|36278.5|30
1651562980000|2022-05-03 07:29:40|36331.8|36281.8|36339|36289|36342.6|36304.5|36317.2|36279|32
1651562990000|2022-05-03 07:29:50|36320|36300|36352.2|36285.1|36352.2|36310.6|36313.2|36279.9|34
1651563000000|2022-05-03 07:30:00|36347|36297|36346.2|36286|36347.4|36315.7|36325.2|36276.9|39
1651563010000|2022-05-03 07:30:10|36345.6|36283.8|36324|36304|36345.6|36307.4|36323.9|36283.8|30
1651563020000|2022-05-03 07:30:20|36324.3|36304.3|36337.1|36287.1|36341.7|36305.2|36323.3|36284.2|26
1651563030000|2022-05-03 07:30:30|36339.3|36280.1|36312.4|36292.4|36339.9|36296.5|36312.3|36279.8|37
1651563040000|2022-05-03 07:30:40|36330.7|36273.2|36309.8|36289.8|36332|36290.9|36307.7|36265.1|31
1651563050000|2022-05-03 07:30:50|36309.6|36289.6|36310|36290|36311|36291|36308.7|36288.7|25
1651563060000|2022-05-03 07:31:00|36309.6|36289.6|36326.9|36265.9|36326.9|36291.8|36307|36265.8|27
1651563070000|2022-05-03 07:31:10|36329.8|36261.5|36308|36288|36329.8|36288.6|36305.5|36261.5|30
1651563080000|2022-05-03 07:31:20|36307.9|36287.9|36309.3|36289.3|36309.7|36289.7|36307.1|36287.1|27
1651563090000|2022-05-03 07:31:30|36309.4|36289.4|36307.2|36287.2|36330.9|36292|36307.2|36267.6|31
1651563100000|2022-05-03 07:31:40|36307.1|36287.1|36332.4|36270.5|36332.4|36293.8|36306.4|36270.5|24
1651563110000|2022-05-03 07:31:50|36325.6|36275.6|36311.6|36291.6|36330.9|36291.6|36308.9|36266.5|28
1651563120000|2022-05-03 07:32:00|36311.7|36291.7|36309.9|36289.9|36312.8|36292.8|36309|36289|32
1651563130000|2022-05-03 07:32:10|36310|36290|36306.9|36286.9|36310.1|36290.1|36306.8|36286.8|33
1651563140000|2022-05-03 07:32:20|36307.5|36287.5|36318.4|36268.4|36326.2|36287.9|36303.9|36261.8|32
1651563150000|2022-05-03 07:32:30|36319.2|36269.2|36301.5|36281.5|36319.3|36282.3|36301.2|36264.6|25
1651563160000|2022-05-03 07:32:40|36302|36282|36299.1|36279.1|36317.1|36282|36297.3|36254.4|26
1651563170000|2022-05-03 07:32:50|36299|36279|36299.7|36279.7|36300.6|36280.6|36298.8|36278.8|28
1651563180000|2022-05-03 07:33:00|36299.1|36279.1|36314.2|36264.2|36316.8|36280.6|36295.8|36255.1|25
1651563190000|2022-05-03 07:33:10|36313.5|36263.5|36296.8|36276.8|36316.2|36279.4|36296.8|36259.6|31
1651563200000|2022-05-03 07:33:20|36297.1|36277.1|36299.2|36279.2|36299.2|36279.2|36296.1|36276.1|26
1651563210000|2022-05-03 07:33:30|36299.1|36279.1|36298.1|36278.1|36299.1|36279.1|36297.4|36277.4|24
1651563220000|2022-05-03 07:33:40|36298.9|36278.9|36296.1|36276.1|36298.9|36278.9|36295.4|36275.4|26
1651563230000|2022-05-03 07:33:50|36295|36275|36295|36275|36311.8|36277.1|36293.8|36251.9|31
1651563240000|2022-05-03 07:34:00|36294.6|36274.6|36296.9|36276.9|36297|36277|36294.1|36274.1|28
1651563250000|2022-05-03 07:34:10|36297|36277|36296.9|36276.9|36297.1|36277.1|36296|36276|18
1651563260000|2022-05-03 07:34:20|36297|36277|36296.1|36276.1|36297|36277|36294.7|36274.7|25
1651563270000|2022-05-03 07:34:30|36295.8|36275.8|36297.1|36277.1|36314.8|36278.3|36295.8|36258.6|29
1651563280000|2022-05-03 07:34:40|36297|36277|36299.6|36279.6|36302.8|36282.8|36297|36277|33
1651563290000|2022-05-03 07:34:50|36299.5|36279.5|36299.5|36279.5|36300.5|36280.5|36298.5|36278.5|23
1651563300000|2022-05-03 07:35:00|36300|36280|36295.7|36275.7|36320.4|36283.9|36292.1|36255.4|33
1651563310000|2022-05-03 07:35:10|36295.3|36275.3|36286.3|36266.3|36309.4|36278.1|36286.3|36250.4|27
1651563320000|2022-05-03 07:35:20|36309.5|36244.5|36285.3|36265.3|36309.5|36273.7|36281.7|36244.5|35
1651563330000|2022-05-03 07:35:30|36284.3|36264.3|36290.2|36270.2|36290.2|36270.2|36283.8|36263.8|22
1651563340000|2022-05-03 07:35:40|36290.1|36270.1|36285.7|36265.7|36309.3|36270.1|36284.7|36247.4|33
1651563350000|2022-05-03 07:35:50|36285.6|36265.6|36284.9|36264.9|36286.6|36266.6|36284.1|36264.1|25
1651563360000|2022-05-03 07:36:00|36285|36265|36284.8|36264.8|36287.4|36267.4|36284.8|36264.8|22
1651563370000|2022-05-03 07:36:10|36284.6|36264.6|36280|36260|36284.6|36264.6|36279|36259|22
1651563380000|2022-05-03 07:36:20|36279.5|36259.5|36283.2|36263.2|36283.9|36263.9|36279.5|36259.5|28
1651563390000|2022-05-03 07:36:30|36282|36262|36281.6|36261.6|36284.8|36264.8|36281.3|36261.3|25
1651563400000|2022-05-03 07:36:40|36284|36264|36275.3|36255.3|36287.3|36267.3|36274.6|36254.6|29
1651563410000|2022-05-03 07:36:50|36274.9|36254.9|36277.1|36257.1|36277.8|36257.8|36273.4|36253.4|32
1651563420000|2022-05-03 07:37:00|36278.8|36258.8|36279.7|36259.7|36281.9|36261.9|36277.8|36257.8|34
1651563430000|2022-05-03 07:37:10|36279.1|36259.1|36279.8|36259.8|36280.6|36260.6|36279.1|36259.1|25
1651563440000|2022-05-03 07:37:20|36279.2|36259.2|36278.4|36258.4|36279.9|36259.9|36277.3|36257.3|26
1651563450000|2022-05-03 07:37:30|36279.2|36259.2|36279.9|36259.9|36280.5|36260.5|36278.1|36258.1|22
1651563460000|2022-05-03 07:37:40|36279.5|36259.5|36278.8|36258.8|36279.7|36259.7|36277.7|36257.7|22
1651563470000|2022-05-03 07:37:50|36279.8|36259.8|36283.3|36263.3|36284.9|36264.9|36279.3|36259.3|24
1651563480000|2022-05-03 07:38:00|36284.1|36264.1|36282.2|36262.2|36284.4|36264.4|36278.6|36258.6|27
1651563490000|2022-05-03 07:38:10|36282.7|36262.7|36282.3|36262.3|36284.2|36264.2|36281.8|36261.8|26
1651563500000|2022-05-03 07:38:20|36281.9|36261.9|36285.1|36265.1|36286.7|36266.7|36281.4|36261.4|17
1651563510000|2022-05-03 07:38:30|36286.4|36266.4|36284.2|36264.2|36286.4|36266.4|36284.2|36264.2|13
1651563520000|2022-05-03 07:38:40|36284.7|36264.7|36286.6|36266.6|36286.8|36266.8|36284.7|36264.7|15
1651563530000|2022-05-03 07:38:50|36286.7|36266.7|36287.6|36267.6|36288.2|36268.2|36286.5|36266.5|19
1651563540000|2022-05-03 07:39:00|36287.7|36267.7|36274.1|36254.1|36287.7|36267.7|36274.1|36254.1|22
1651563550000|2022-05-03 07:39:10|36274.9|36254.9|36278.9|36258.9|36281.2|36261.2|36273.9|36253.9|28
1651563560000|2022-05-03 07:39:20|36278.2|36258.2|36276.5|36256.5|36280|36260|36275.3|36255.3|28
1651563570000|2022-05-03 07:39:30|36276.1|36256.1|36277.3|36257.3|36278|36258|36275.3|36255.3|26
1651563580000|2022-05-03 07:39:40|36276.6|36256.6|36273.1|36253.1|36276.9|36256.9|36272.2|36252.2|22
1651563590000|2022-05-03 07:39:50|36273.2|36253.2|36277|36257|36277.2|36257.2|36273.2|36253.2|20
1651563600000|2022-05-03 07:40:00|36276.6|36256.6|36272.2|36252.2|36277|36257|36267.9|36247.9|34
1651563610000|2022-05-03 07:40:10|36272|36252|36272.2|36252.2|36273.6|36253.6|36270.4|36250.4|28
1651563620000|2022-05-03 07:40:20|36271.4|36251.4|36269.2|36249.2|36274.6|36254.6|36268.9|36248.9|35
1651563630000|2022-05-03 07:40:30|36269.7|36249.7|36266.7|36246.7|36270|36250|36263.2|36243.2|31
1651563640000|2022-05-03 07:40:40|36267|36247|36265.9|36245.9|36268.2|36248.2|36265.7|36245.7|31
1651563650000|2022-05-03 07:40:50|36266|36246|36269.6|36249.6|36269.9|36249.9|36266|36246|23
1651563660000|2022-05-03 07:41:00|36269.4|36249.4|36270|36250|36270.7|36250.7|36267|36247|30
1651563670000|2022-05-03 07:41:10|36270.8|36250.8|36273.4|36253.4|36274.8|36254.8|36269.8|36249.8|33
1651563680000|2022-05-03 07:41:20|36273.6|36253.6|36269.7|36249.7|36275|36255|36268.9|36248.9|28
1651563690000|2022-05-03 07:41:30|36269.6|36249.6|36269.1|36249.1|36270.7|36250.7|36268.9|36248.9|30
1651563700000|2022-05-03 07:41:40|36268.7|36248.7|36265.1|36245.1|36270.7|36250.7|36265.1|36245.1|24
1651563710000|2022-05-03 07:41:50|36266.1|36246.1|36265.2|36245.2|36267.2|36247.2|36264|36244|24
1651563720000|2022-05-03 07:42:00|36265.1|36245.1|36264.3|36244.3|36265.7|36245.7|36264.1|36244.1|18
1651563730000|2022-05-03 07:42:10|36264.2|36244.2|36261.7|36241.7|36265.7|36245.7|36261.4|36241.4|26
1651563740000|2022-05-03 07:42:20|36262.3|36242.3|36264.5|36244.5|36265.7|36245.7|36260.8|36240.8|30
1651563750000|2022-05-03 07:42:30|36264.4|36244.4|36266.2|36246.2|36267.5|36247.5|36263.4|36243.4|27
1651563760000|2022-05-03 07:42:40|36266.8|36246.8|36258.8|36238.8|36269|36249|36258.8|36238.8|36
1651563770000|2022-05-03 07:42:50|36261.1|36241.1|36258.9|36238.9|36263.9|36243.9|36257.5|36237.5|34
1651563780000|2022-05-03 07:43:00|36259.2|36239.2|36261.1|36241.1|36262|36242|36258.7|36238.7|25
1651563790000|2022-05-03 07:43:10|36260.7|36240.7|36265.6|36245.6|36265.6|36245.6|36260.7|36240.7|22
1651563800000|2022-05-03 07:43:20|36265.7|36245.7|36273.1|36253.1|36273.5|36253.5|36264.4|36244.4|33
1651563810000|2022-05-03 07:43:30|36273.5|36253.5|36275.9|36255.9|36276|36256|36272.3|36252.3|30
1651563820000|2022-05-03 07:43:40|36275.2|36255.2|36276|36256|36278.4|36258.4|36274.8|36254.8|28
1651563830000|2022-05-03 07:43:50|36276.1|36256.1|36280.8|36260.8|36281.5|36261.5|36274.7|36254.7|24
1651563840000|2022-05-03 07:44:00|36279.1|36259.1|36281.8|36261.8|36281.9|36261.9|36279.1|36259.1|34
1651563850000|2022-05-03 07:44:10|36281.7|36261.7|36279.9|36259.9|36282.5|36262.5|36279.9|36259.9|17
1651563860000|2022-05-03 07:44:20|36279.6|36259.6|36278|36258|36281.6|36261.6|36275.2|36255.2|25
1651563870000|2022-05-03 07:44:30|36277.8|36257.8|36279|36259|36280.3|36260.3|36277.6|36257.6|30
1651563880000|2022-05-03 07:44:40|36279.3|36259.3|36277.7|36257.7|36279.6|36259.6|36277.3|36257.3|28
1651563890000|2022-05-03 07:44:50|36277.6|36257.6|36281.7|36261.7|36282.5|36262.5|36277.3|36257.3|27
1651563900000|2022-05-03 07:45:00|36282.2|36262.2|36283|36263|36284.9|36264.9|36279.9|36259.9|35
1651563910000|2022-05-03 07:45:10|36282.6|36262.6|36285.2|36265.2|36285.6|36265.6|36281.5|36261.5|27
1651563920000|2022-05-03 07:45:20|36285.9|36265.9|36283.9|36263.9|36285.9|36265.9|36283.5|36263.5|29
1651563930000|2022-05-03 07:45:30|36284|36264|36285.7|36265.7|36285.9|36265.9|36282.5|36262.5|22
1651563940000|2022-05-03 07:45:40|36285.2|36265.2|36285.6|36265.6|36285.6|36265.6|36281.8|36261.8|28
1651563950000|2022-05-03 07:45:50|36283.1|36263.1|36289|36269|36290.8|36270.8|36283|36263|35
1651563960000|2022-05-03 07:46:00|36288.8|36268.8|36293.7|36273.7|36295|36275|36287.3|36267.3|34
1651563970000|2022-05-03 07:46:10|36294|36274|36289.9|36269.9|36294|36274|36288|36268|34
1651563980000|2022-05-03 07:46:20|36289|36269|36295.8|36275.8|36296.3|36276.3|36289|36269|36
1651563990000|2022-05-03 07:46:30|36295.7|36275.7|36299.3|36279.3|36300.1|36280.1|36293.9|36273.9|32
1651564000000|2022-05-03 07:46:40|36298.9|36278.9|36312.5|36292.5|36339.2|36296.9|36298.8|36269.5|32
1651564010000|2022-05-03 07:46:50|36313.2|36293.2|36332.5|36282.5|36335.6|36299.5|36311.6|36282.5|33
1651564020000|2022-05-03 07:47:00|36334.8|36284.8|36323.7|36303.7|36339.7|36303.7|36318.5|36278.2|29
1651564030000|2022-05-03 07:47:10|36323.2|36303.2|36324.3|36304.3|36327.2|36307.2|36321.7|36301.7|32
1651564040000|2022-05-03 07:47:20|36324.4|36304.4|36322.4|36302.4|36325|36305|36320.4|36300.4|26
1651564050000|2022-05-03 07:47:30|36324.2|36304.2|36320.7|36300.7|36324.2|36304.2|36320.7|36300.7|23
1651564060000|2022-05-03 07:47:40|36321.4|36301.4|36321.6|36301.6|36325.1|36305.1|36319|36299|33
1651564070000|2022-05-03 07:47:50|36321.1|36301.1|36322.1|36302.1|36326.2|36306.2|36320.6|36300.6|31
1651564080000|2022-05-03 07:48:00|36321.3|36301.3|36321.8|36301.8|36323.5|36303.5|36321|36301|24
1651564090000|2022-05-03 07:48:10|36321.3|36301.3|36319|36299|36321.4|36301.4|36317|36297|29
1651564100000|2022-05-03 07:48:20|36319.3|36299.3|36314.8|36294.8|36320.5|36300.5|36314.8|36294.8|29
1651564110000|2022-05-03 07:48:30|36314.9|36294.9|36320.5|36300.5|36321.4|36301.4|36314.6|36294.6|31
1651564120000|2022-05-03 07:48:40|36321.8|36301.8|36319|36299|36325|36305|36318.6|36298.6|32
1651564130000|2022-05-03 07:48:50|36318.7|36298.7|36318|36298|36320.5|36300.5|36316.4|36296.4|29
1651564140000|2022-05-03 07:49:00|36317.6|36297.6|36320.8|36300.8|36323.2|36303.2|36317.6|36297.6|27
1651564150000|2022-05-03 07:49:10|36321.2|36301.2|36320.9|36300.9|36323.3|36303.3|36319.8|36299.8|29
1651564160000|2022-05-03 07:49:20|36321.3|36301.3|36320.6|36300.6|36321.3|36301.3|36320.1|36300.1|26
1651564170000|2022-05-03 07:49:30|36320.2|36300.2|36321.7|36301.7|36323.1|36303.1|36320.2|36300.2|26
1651564180000|2022-05-03 07:49:40|36322.3|36302.3|36324.5|36304.5|36325.9|36305.9|36322.3|36302.3|28
1651564190000|2022-05-03 07:49:50|36324.6|36304.6|36322.6|36302.6|36324.6|36304.6|36322.4|36302.4|22
1651564200000|2022-05-03 07:50:00|36323.2|36303.2|36320.9|36300.9|36324.2|36304.2|36317.8|36297.8|33
1651564210000|2022-05-03 07:50:10|36320.6|36300.6|36320.8|36300.8|36322|36302|36319.3|36299.3|30
1651564220000|2022-05-03 07:50:20|36320.4|36300.4|36322.1|36302.1|36323.9|36303.9|36320.3|36300.3|20
1651564230000|2022-05-03 07:50:30|36321.7|36301.7|36324.3|36304.3|36324.5|36304.5|36321.5|36301.5|21
1651564240000|2022-05-03 07:50:40|36324.4|36304.4|36321|36301|36324.4|36304.4|36320.9|36300.9|22
1651564250000|2022-05-03 07:50:50|36320.9|36300.9|36321.1|36301.1|36321.8|36301.8|36319.6|36299.6|22
1651564260000|2022-05-03 07:51:00|36318.1|36298.1|36318.4|36298.4|36319.7|36299.7|36316.5|36296.5|29
1651564270000|2022-05-03 07:51:10|36319.3|36299.3|36318.7|36298.7|36319.5|36299.5|36317.7|36297.7|20
1651564280000|2022-05-03 07:51:20|36318.9|36298.9|36316.6|36296.6|36318.9|36298.9|36315.4|36295.4|29
1651564290000|2022-05-03 07:51:30|36315.6|36295.6|36315.5|36295.5|36316|36296|36314.7|36294.7|19
1651564300000|2022-05-03 07:51:40|36314.8|36294.8|36310.8|36290.8|36315.6|36295.6|36310.7|36290.7|20
1651564310000|2022-05-03 07:51:50|36311.6|36291.6|36312.1|36292.1|36312.8|36292.8|36310.7|36290.7|22
1651564320000|2022-05-03 07:52:00|36311.7|36291.7|36306|36286|36311.7|36291.7|36305.7|36285.7|26
1651564330000|2022-05-03 07:52:10|36306.1|36286.1|36307.7|36287.7|36308.3|36288.3|36306.1|36286.1|26
1651564340000|2022-05-03 07:52:20|36306.5|36286.5|36302.7|36282.7|36306.5|36286.5|36301.6|36281.6|32
1651564350000|2022-05-03 07:52:30|36303.3|36283.3|36306.4|36286.4|36307.2|36287.2|36302.5|36282.5|26
1651564360000|2022-05-03 07:52:40|36305.9|36285.9|36305.6|36285.6|36306.7|36286.7|36305.6|36285.6|10
1651564370000|2022-05-03 07:52:50|36305.8|36285.8|36301.8|36281.8|36307.1|36287.1|36301.8|36281.8|24
1651564380000|2022-05-03 07:53:00|36301.3|36281.3|36300.3|36280.3|36302.5|36282.5|36298.2|36278.2|28
1651564390000|2022-05-03 07:53:10|36300.7|36280.7|36301.2|36281.2|36301.6|36281.6|36298.8|36278.8|27
1651564400000|2022-05-03 07:53:20|36301.3|36281.3|36300.3|36280.3|36302|36282|36300.2|36280.2|16
1651564410000|2022-05-03 07:53:30|36300.4|36280.4|36299.9|36279.9|36301|36281|36298.6|36278.6|23
1651564420000|2022-05-03 07:53:40|36299.5|36279.5|36298.4|36278.4|36300.6|36280.6|36297.9|36277.9|23
1651564430000|2022-05-03 07:53:50|36298.3|36278.3|36298.3|36278.3|36299|36279|36297.4|36277.4|15
1651564440000|2022-05-03 07:54:00|36298.4|36278.4|36293.2|36273.2|36299.3|36279.3|36291.4|36271.4|29
1651564450000|2022-05-03 07:54:10|36292.3|36272.3|36288.7|36268.7|36292.3|36272.3|36288.7|36268.7|31
1651564460000|2022-05-03 07:54:20|36288.9|36268.9|36288.5|36268.5|36290.5|36270.5|36284.9|36264.9|31
1651564470000|2022-05-03 07:54:30|36289.1|36269.1|36281|36261|36289.8|36269.8|36280.7|36260.7|30
1651564480000|2022-05-03 07:54:40|36281.4|36261.4|36285.8|36265.8|36285.8|36265.8|36281|36261|26
1651564490000|2022-05-03 07:54:50|36285.2|36265.2|36289.6|36269.6|36289.6|36269.6|36284|36264|25
1651564500000|2022-05-03 07:55:00|36290.7|36270.7|36286.3|36266.3|36290.8|36270.8|36286.2|36266.2|31
1651564510000|2022-05-03 07:55:10|36286.8|36266.8|36285.6|36265.6|36286.9|36266.9|36285.1|36265.1|24
1651564520000|2022-05-03 07:55:20|36285.3|36265.3|36287.4|36267.4|36287.6|36267.6|36284.6|36264.6|27
1651564530000|2022-05-03 07:55:30|36287.7|36267.7|36287.1|36267.1|36288.7|36268.7|36285.5|36265.5|23
1651564540000|2022-05-03 07:55:40|36287|36267|36290.8|36270.8|36294.6|36274.6|36286.3|36266.3|32
1651564550000|2022-05-03 07:55:50|36290.5|36270.5|36289.7|36269.7|36292.5|36272.5|36289.6|36269.6|24
1651564560000|2022-05-03 07:56:00|36289.5|36269.5|36288.1|36268.1|36290.4|36270.4|36287.9|36267.9|25
1651564570000|2022-05-03 07:56:10|36287|36267|36289.6|36269.6|36290.8|36270.8|36286.4|36266.4|23
1651564580000|2022-05-03 07:56:20|36290.2|36270.2|36293.4|36273.4|36294.3|36274.3|36290.2|36270.2|25
1651564590000|2022-05-03 07:56:30|36293.9|36273.9|36291.4|36271.4|36294.3|36274.3|36291.1|36271.1|29
1651564600000|2022-05-03 07:56:40|36291.7|36271.7|36294.2|36274.2|36294.4|36274.4|36291.6|36271.6|15
1651564610000|2022-05-03 07:56:50|36294.3|36274.3|36292.9|36272.9|36294.7|36274.7|36290.8|36270.8|27
1651564620000|2022-05-03 07:57:00|36293.5|36273.5|36293.3|36273.3|36293.5|36273.5|36290.2|36270.2|37
1651564630000|2022-05-03 07:57:10|36292.3|36272.3|36291.9|36271.9|36293.4|36273.4|36291.6|36271.6|29
1651564640000|2022-05-03 07:57:20|36292.3|36272.3|36292.8|36272.8|36295.3|36275.3|36290.8|36270.8|25
1651564650000|2022-05-03 07:57:30|36292.3|36272.3|36292.5|36272.5|36294.1|36274.1|36287.1|36267.1|31
1651564660000|2022-05-03 07:57:40|36293.2|36273.2|36292.3|36272.3|36293.5|36273.5|36289.9|36269.9|24
1651564670000|2022-05-03 07:57:50|36292.6|36272.6|36291.8|36271.8|36293.5|36273.5|36291.5|36271.5|20
1651564680000|2022-05-03 07:58:00|36291.3|36271.3|36294.9|36274.9|36294.9|36274.9|36291.3|36271.3|25
1651564690000|2022-05-03 07:58:10|36294.5|36274.5|36295.4|36275.4|36296.4|36276.4|36290.4|36270.4|31
1651564700000|2022-05-03 07:58:20|36295.2|36275.2|36295.1|36275.1|36296.1|36276.1|36293|36273|34
1651564710000|2022-05-03 07:58:30|36294.7|36274.7|36297|36277|36297.1|36277.1|36294.4|36274.4|24
1651564720000|2022-05-03 07:58:40|36297.4|36277.4|36298.8|36278.8|36301.3|36281.3|36297|36277|28
1651564730000|2022-05-03 07:58:50|36296.2|36276.2|36301|36281|36302.7|36282.7|36296.2|36276.2|26
1651564740000|2022-05-03 07:59:00|36301.2|36281.2|36299.5|36279.5|36303|36283|36295|36275|33
1651564750000|2022-05-03 07:59:10|36299|36279|36305.2|36285.2|36306.4|36286.4|36298|36278|29
1651564760000|2022-05-03 07:59:20|36305.7|36285.7|36303.5|36283.5|36306.4|36286.4|36303.5|36283.5|27
1651564770000|2022-05-03 07:59:30|36303.1|36283.1|36302|36282|36305.9|36285.9|36298.8|36278.8|32
1651564780000|2022-05-03 07:59:40|36301.2|36281.2|36309.4|36289.4|36313|36293|36300.6|36280.6|28
1651564790000|2022-05-03 07:59:50|36310.2|36290.2|36308.2|36288.2|36312.2|36292.2|36304.3|36284.3|31
1651564800000|2022-05-03 08:00:00|36308.3|36288.3|36303.2|36283.2|36308.3|36288.3|36301.2|36281.2|38
1651564810000|2022-05-03 08:00:10|36303.1|36283.1|36305.1|36285.1|36305.7|36285.7|36301.7|36281.7|31
1651564820000|2022-05-03 08:00:20|36304.7|36284.7|36315.1|36295.1|36315.1|36295.1|36301.6|36281.6|28
1651564830000|2022-05-03 08:00:30|36315|36295|36310.5|36290.5|36315.4|36295.4|36308.7|36288.7|31
1651564840000|2022-05-03 08:00:40|36310.2|36290.2|36309.1|36289.1|36311.9|36291.9|36308.6|36288.6|27
1651564850000|2022-05-03 08:00:50|36309.5|36289.5|36309.2|36289.2|36312.3|36292.3|36308.8|36288.8|26
1651564860000|2022-05-03 08:01:00|36308|36288|36305.4|36285.4|36309.1|36289.1|36301.3|36281.3|35
1651564870000|2022-05-03 08:01:10|36303.8|36283.8|36310.2|36290.2|36310.2|36290.2|36303.7|36283.7|25
1651564880000|2022-05-03 08:01:20|36309.3|36289.3|36308.7|36288.7|36309.3|36289.3|36305.4|36285.4|27
1651564890000|2022-05-03 08:01:30|36306.9|36286.9|36306.2|36286.2|36309.1|36289.1|36304.9|36284.9|19
1651564900000|2022-05-03 08:01:40|36306|36286|36308|36288|36308.8|36288.8|36306|36286|19
1651564910000|2022-05-03 08:01:50|36307.9|36287.9|36307.4|36287.4|36309.2|36289.2|36307.4|36287.4|18
1651564920000|2022-05-03 08:02:00|36308.1|36288.1|36306.9|36286.9|36308.7|36288.7|36306.7|36286.7|23
1651564930000|2022-05-03 08:02:10|36307.9|36287.9|36305.5|36285.5|36308|36288|36303|36283|22
1651564940000|2022-05-03 08:02:20|36305.2|36285.2|36307.3|36287.3|36310|36290|36303.9|36283.9|24
1651564950000|2022-05-03 08:02:30|36308|36288|36308.1|36288.1|36309.9|36289.9|36305.7|36285.7|29
1651564960000|2022-05-03 08:02:40|36305.9|36285.9|36306.9|36286.9|36306.9|36286.9|36304.3|36284.3|16
1651564970000|2022-05-03 08:02:50|36306.2|36286.2|36302.7|36282.7|36306.2|36286.2|36299.5|36279.5|22
1651564980000|2022-05-03 08:03:00|36298|36278|36301.3|36281.3|36301.9|36281.9|36298|36278|26
1651564990000|2022-05-03 08:03:10|36300.9|36280.9|36302|36282|36303.5|36283.5|36300.3|36280.3|25
1651565000000|2022-05-03 08:03:20|36302.1|36282.1|36302.8|36282.8|36304|36284|36301.8|36281.8|25
1651565010000|2022-05-03 08:03:30|36302.4|36282.4|36306.7|36286.7|36308.8|36288.8|36302.3|36282.3|30
1651565020000|2022-05-03 08:03:40|36308.1|36288.1|36308.3|36288.3|36308.9|36288.9|36306.9|36286.9|26
1651565030000|2022-05-03 08:03:50|36309.1|36289.1|36305.5|36285.5|36309.8|36289.8|36303.8|36283.8|27
1651565040000|2022-05-03 08:04:00|36305.8|36285.8|36304|36284|36306.8|36286.8|36303.9|36283.9|25
1651565050000|2022-05-03 08:04:10|36303.6|36283.6|36302.4|36282.4|36304.4|36284.4|36300.7|36280.7|18
1651565060000|2022-05-03 08:04:20|36302.6|36282.6|36303.8|36283.8|36305|36285|36302.6|36282.6|22
1651565070000|2022-05-03 08:04:30|36303.9|36283.9|36304.7|36284.7|36306.8|36286.8|36303.2|36283.2|22
1651565080000|2022-05-03 08:04:40|36304.9|36284.9|36306.4|36286.4|36307.2|36287.2|36304.3|36284.3|24
1651565090000|2022-05-03 08:04:50|36306.5|36286.5|36314.1|36294.1|36314.1|36294.1|36299.5|36279.5|32
1651565100000|2022-05-03 08:05:00|36319.4|36299.4|36323.5|36303.5|36337.7|36304|36316.4|36287.7|34
1651565110000|2022-05-03 08:05:10|36322.9|36302.9|36322.1|36302.1|36323.4|36303.4|36321.3|36301.3|22
1651565120000|2022-05-03 08:05:20|36321.9|36301.9|36315.6|36295.6|36323|36303|36315.6|36295.6|27
1651565130000|2022-05-03 08:05:30|36316.9|36296.9|36316.7|36296.7|36319.2|36299.2|36314.4|36294.4|27
1651565140000|2022-05-03 08:05:40|36315.7|36295.7|36313.9|36293.9|36317.1|36297.1|36312|36292|23
1651565150000|2022-05-03 08:05:50|36314.6|36294.6|36313.5|36293.5|36315.3|36295.3|36313.5|36293.5|22
1651565160000|2022-05-03 08:06:00|36314.3|36294.3|36306.7|36286.7|36314.6|36294.6|36306.6|36286.6|24
1651565170000|2022-05-03 08:06:10|36305.1|36285.1|36310|36290|36310|36290|36303.7|36283.7|32
1651565180000|2022-05-03 08:06:20|36309.2|36289.2|36308.6|36288.6|36309.9|36289.9|36308.4|36288.4|27
1651565190000|2022-05-03 08:06:30|36309.5|36289.5|36310.9|36290.9|36311.9|36291.9|36309.2|36289.2|14
1651565200000|2022-05-03 08:06:40|36310.5|36290.5|36312.7|36292.7|36314.4|36294.4|36310.5|36290.5|24
1651565210000|2022-05-03 08:06:50|36312.8|36292.8|36316.4|36296.4|36316.7|36296.7|36312.3|36292.3|24
1651565220000|2022-05-03 08:07:00|36316.2|36296.2|36317.6|36297.6|36318.8|36298.8|36315.9|36295.9|25
1651565230000|2022-05-03 08:07:10|36317.5|36297.5|36319.1|36299.1|36320.1|36300.1|36317.2|36297.2|26
1651565240000|2022-05-03 08:07:20|36319.4|36299.4|36323.3|36303.3|36324.4|36304.4|36319|36299|29
1651565250000|2022-05-03 08:07:30|36324.4|36304.4|36330.1|36310.1|36331|36311|36324.1|36304.1|30
1651565260000|2022-05-03 08:07:40|36330.4|36310.4|36329.7|36309.7|36330.8|36310.8|36329.5|36309.5|24
1651565270000|2022-05-03 08:07:50|36329.6|36309.6|36332.8|36312.8|36332.8|36312.8|36329.2|36309.2|25
1651565280000|2022-05-03 08:08:00|36334.5|36314.5|36329.2|36309.2|36334.5|36314.5|36328.5|36308.5|30
1651565290000|2022-05-03 08:08:10|36326.9|36306.9|36328.7|36308.7|36330.5|36310.5|36325|36305|32
1651565300000|2022-05-03 08:08:20|36329.4|36309.4|36328.6|36308.6|36329.5|36309.5|36328.2|36308.2|24
1651565310000|2022-05-03 08:08:30|36328.4|36308.4|36323.8|36303.8|36328.4|36308.4|36321.3|36301.3|33
1651565320000|2022-05-03 08:08:40|36323|36303|36320.6|36300.6|36324.1|36304.1|36319.1|36299.1|29
1651565330000|2022-05-03 08:08:50|36320.9|36300.9|36319.1|36299.1|36322.7|36302.7|36317.4|36297.4|31
1651565340000|2022-05-03 08:09:00|36318.8|36298.8|36321.3|36301.3|36321.8|36301.8|36318.8|36298.8|28
1651565350000|2022-05-03 08:09:10|36322.2|36302.2|36318.1|36298.1|36322.7|36302.7|36318.1|36298.1|25
1651565360000|2022-05-03 08:09:20|36318|36298|36319.8|36299.8|36322.7|36302.7|36318|36298|29
1651565370000|2022-05-03 08:09:30|36321|36301|36322.9|36302.9|36323.4|36303.4|36321|36301|23
1651565380000|2022-05-03 08:09:40|36323|36303|36320.6|36300.6|36323.8|36303.8|36320.3|36300.3|29
1651565390000|2022-05-03 08:09:50|36322.3|36302.3|36319.9|36299.9|36322.3|36302.3|36318.4|36298.4|29
1651565400000|2022-05-03 08:10:00|36320.7|36300.7|36320.2|36300.2|36324.2|36304.2|36319.4|36299.4|29
1651565410000|2022-05-03 08:10:10|36319.9|36299.9|36320.3|36300.3|36321.4|36301.4|36319.9|36299.9|28
1651565420000|2022-05-03 08:10:20|36320.4|36300.4|36320|36300|36320.4|36300.4|36319|36299|21
1651565430000|2022-05-03 08:10:30|36319.8|36299.8|36322.7|36302.7|36324.4|36304.4|36319.8|36299.8|30
1651565440000|2022-05-03 08:10:40|36322.8|36302.8|36325.5|36305.5|36325.5|36305.5|36321|36301|25
1651565450000|2022-05-03 08:10:50|36324.6|36304.6|36329.1|36309.1|36330.7|36310.7|36324.6|36304.6|30
1651565460000|2022-05-03 08:11:00|36329.6|36309.6|36327.8|36307.8|36329.6|36309.6|36324.5|36304.5|25
1651565470000|2022-05-03 08:11:10|36328|36308|36322.9|36302.9|36328.4|36308.4|36322.9|36302.9|25
1651565480000|2022-05-03 08:11:20|36320.3|36300.3|36320.8|36300.8|36323|36303|36319.8|36299.8|25
1651565490000|2022-05-03 08:11:30|36320.6|36300.6|36317.9|36297.9|36320.8|36300.8|36317|36297|23
1651565500000|2022-05-03 08:11:40|36317.3|36297.3|36315.7|36295.7|36319.5|36299.5|36314.7|36294.7|31
1651565510000|2022-05-03 08:11:50|36315.6|36295.6|36318.8|36298.8|36322.5|36302.5|36314.1|36294.1|34
1651565520000|2022-05-03 08:12:00|36319.5|36299.5|36316.4|36296.4|36320.5|36300.5|36315.5|36295.5|29
1651565530000|2022-05-03 08:12:10|36315.4|36295.4|36316.9|36296.9|36317|36297|36315.1|36295.1|24
1651565540000|2022-05-03 08:12:20|36316.4|36296.4|36331.3|36311.3|36331.3|36311.3|36316.4|36296.4|36
1651565550000|2022-05-03 08:12:30|36331.1|36311.1|36330.1|36310.1|36331.9|36311.9|36330|36310|31
1651565560000|2022-05-03 08:12:40|36330.4|36310.4|36328.8|36308.8|36330.9|36310.9|36327.4|36307.4|27
1651565570000|2022-05-03 08:12:50|36328.6|36308.6|36335.7|36315.7|36336.7|36316.7|36328.6|36308.6|30
1651565580000|2022-05-03 08:13:00|36335|36315|36336.1|36316.1|36336.1|36316.1|36334.5|36314.5|20
1651565590000|2022-05-03 08:13:10|36335.5|36315.5|36334.8|36314.8|36336.3|36316.3|36333.9|36313.9|28
1651565600000|2022-05-03 08:13:20|36334.7|36314.7|36361|36341|36381|36341|36334.6|36310.8|27
1651565610000|2022-05-03 08:13:30|36372.9|36322.9|36363.8|36343.8|36372.9|36343.9|36355.1|36322.9|31
1651565620000|2022-05-03 08:13:40|36363.4|36343.4|36370.5|36350.5|36372.6|36352.6|36360.3|36340.3|26
1651565630000|2022-05-03 08:13:50|36390.9|36333|36374.3|36354.3|36390.9|36357|36368.5|36333|36
1651565640000|2022-05-03 08:14:00|36371.4|36351.4|36356.5|36336.5|36383|36352.5|36349.8|36329.8|37
1651565650000|2022-05-03 08:14:10|36357.6|36337.6|36349.5|36329.5|36360.6|36340.6|36349.2|36329.2|29
1651565660000|2022-05-03 08:14:20|36346.4|36326.4|36342.8|36322.8|36350.8|36330.8|36342.2|36322.2|27
1651565670000|2022-05-03 08:14:30|36342.1|36322.1|36341.7|36321.7|36344.1|36324.1|36341.2|36321.2|20
1651565680000|2022-05-03 08:14:40|36341.5|36321.5|36345.1|36325.1|36345.1|36325.1|36341.5|36321.5|15
1651565690000|2022-05-03 08:14:50|36345.7|36325.7|36348.9|36328.9|36349.9|36329.9|36344.1|36324.1|31
1651565700000|2022-05-03 08:15:00|36348.4|36328.4|36344.3|36324.3|36349.3|36329.3|36335.9|36315.9|32
1651565710000|2022-05-03 08:15:10|36343.2|36323.2|36342.7|36322.7|36350|36330|36340.9|36320.9|34
1651565720000|2022-05-03 08:15:20|36342.6|36322.6|36332.5|36312.5|36344.7|36324.7|36331.5|36311.5|31
1651565730000|2022-05-03 08:15:30|36332.1|36312.1|36330.9|36310.9|36336.9|36316.9|36330.9|36310.9|25
1651565740000|2022-05-03 08:15:40|36332.6|36312.6|36332.8|36312.8|36338.4|36318.4|36331.6|36311.6|26
1651565750000|2022-05-03 08:15:50|36331.6|36311.6|36333.4|36313.4|36333.5|36313.5|36330.5|36310.5|22
1651565760000|2022-05-03 08:16:00|36331.9|36311.9|36331.9|36311.9|36332.8|36312.8|36331.3|36311.3|17
1651565770000|2022-05-03 08:16:10|36331.8|36311.8|36333.5|36313.5|36334.3|36314.3|36331.8|36311.8|15
1651565780000|2022-05-03 08:16:20|36333.3|36313.3|36336|36316|36336|36316|36332.8|36312.8|17
1651565790000|2022-05-03 08:16:30|36335.5|36315.5|36338.7|36318.7|36339|36319|36334.5|36314.5|26
1651565800000|2022-05-03 08:16:40|36338.6|36318.6|36333.8|36313.8|36338.6|36318.6|36332.5|36312.5|32
1651565810000|2022-05-03 08:16:50|36334|36314|36334.7|36314.7|36336.2|36316.2|36332.7|36312.7|25
1651565820000|2022-05-03 08:17:00|36334.3|36314.3|36335.9|36315.9|36335.9|36315.9|36332.1|36312.1|20
1651565830000|2022-05-03 08:17:10|36334.3|36314.3|36341.5|36321.5|36341.5|36321.5|36334.1|36314.1|25
1651565840000|2022-05-03 08:17:20|36341.2|36321.2|36341.4|36321.4|36341.6|36321.6|36338.5|36318.5|27
1651565850000|2022-05-03 08:17:30|36339.6|36319.6|36339.7|36319.7|36340.3|36320.3|36339|36319|14
1651565860000|2022-05-03 08:17:40|36339.9|36319.9|36340.9|36320.9|36340.9|36320.9|36339.9|36319.9|14
1651565870000|2022-05-03 08:17:50|36345.6|36325.6|36342.6|36322.6|36345.6|36325.6|36339.5|36319.5|21
1651565880000|2022-05-03 08:18:00|36342.4|36322.4|36341.6|36321.6|36343.1|36323.1|36341.2|36321.2|29
1651565890000|2022-05-03 08:18:10|36341.2|36321.2|36340.2|36320.2|36341.8|36321.8|36340.2|36320.2|18
1651565900000|2022-05-03 08:18:20|36340.5|36320.5|36339.3|36319.3|36340.5|36320.5|36337.2|36317.2|26
1651565910000|2022-05-03 08:18:30|36338.5|36318.5|36337.6|36317.6|36340.6|36320.6|36336.9|36316.9|21
1651565920000|2022-05-03 08:18:40|36337.4|36317.4|36336.9|36316.9|36338|36318|36336.7|36316.7|14
1651565930000|2022-05-03 08:18:50|36337.1|36317.1|36340.5|36320.5|36342.6|36322.6|36336.7|36316.7|20
1651565940000|2022-05-03 08:19:00|36340.3|36320.3|36338.6|36318.6|36340.3|36320.3|36337.6|36317.6|25
1651565950000|2022-05-03 08:19:10|36338.4|36318.4|36338.7|36318.7|36338.7|36318.7|36335.4|36315.4|15
1651565960000|2022-05-03 08:19:20|36338.4|36318.4|36345.8|36325.8|36347.1|36327.1|36338.3|36318.3|29
1651565970000|2022-05-03 08:19:30|36345.7|36325.7|36346.4|36326.4|36347.5|36327.5|36344.6|36324.6|29
1651565980000|2022-05-03 08:19:40|36343.9|36323.9|36373.6|36353.6|36374.9|36354.9|36343.7|36323.7|36
1651565990000|2022-05-03 08:19:50|36373.2|36353.2|36370.8|36350.8|36374.4|36354.4|36368.4|36348.4|35
1651566000000|2022-05-03 08:20:00|36371.9|36351.9|36373.7|36353.7|36376.3|36356.3|36369.1|36349.1|33
1651566010000|2022-05-03 08:20:10|36374|36354|36369.1|36349.1|36374|36354|36369.1|36349.1|33
1651566020000|2022-05-03 08:20:20|36369.4|36349.4|36360.7|36340.7|36370|36350|36360.5|36340.5|32
1651566030000|2022-05-03 08:20:30|36358.7|36338.7|36357.3|36337.3|36359.8|36339.8|36355|36335|26
1651566040000|2022-05-03 08:20:40|36357.4|36337.4|36355|36335|36357.5|36337.5|36355|36335|22
1651566050000|2022-05-03 08:20:50|36355.2|36335.2|36356.5|36336.5|36356.5|36336.5|36354|36334|22
1651566060000|2022-05-03 08:21:00|36357.9|36337.9|36360|36340|36360.4|36340.4|36357.9|36337.9|29
1651566070000|2022-05-03 08:21:10|36361.3|36341.3|36360.7|36340.7|36362.2|36342.2|36360.6|36340.6|20
1651566080000|2022-05-03 08:21:20|36360.5|36340.5|36363|36343|36363.4|36343.4|36360.1|36340.1|25
1651566090000|2022-05-03 08:21:30|36361.8|36341.8|36362.4|36342.4|36362.9|36342.9|36361.2|36341.2|23
1651566100000|2022-05-03 08:21:40|36361.9|36341.9|36362.3|36342.3|36362.6|36342.6|36361.7|36341.7|19
1651566110000|2022-05-03 08:21:50|36362.1|36342.1|36358.9|36338.9|36362.1|36342.1|36358.9|36338.9|15
1651566120000|2022-05-03 08:22:00|36358.5|36338.5|36359.6|36339.6|36361|36341|36358.3|36338.3|10
1651566130000|2022-05-03 08:22:10|36359.1|36339.1|36361|36341|36361.5|36341.5|36359.1|36339.1|13
1651566140000|2022-05-03 08:22:20|36360.8|36340.8|36360.2|36340.2|36360.8|36340.8|36359.4|36339.4|12
1651566150000|2022-05-03 08:22:30|36360.1|36340.1|36364.3|36344.3|36364.3|36344.3|36357.1|36337.1|30
1651566160000|2022-05-03 08:22:40|36363.3|36343.3|36373.7|36353.7|36376.3|36356.3|36363.3|36343.3|30
1651566170000|2022-05-03 08:22:50|36373.3|36353.3|36372.8|36352.8|36373.3|36353.3|36368.3|36348.3|26
1651566180000|2022-05-03 08:23:00|36375.4|36355.4|36371.4|36351.4|36375.4|36355.4|36368.6|36348.6|27
1651566190000|2022-05-03 08:23:10|36370.7|36350.7|36370.4|36350.4|36371.3|36351.3|36368.8|36348.8|23
1651566200000|2022-05-03 08:23:20|36370|36350|36370.2|36350.2|36370.7|36350.7|36368.7|36348.7|23
1651566210000|2022-05-03 08:23:30|36369.5|36349.5|36371|36351|36374.7|36354.7|36366.5|36346.5|24
1651566220000|2022-05-03 08:23:40|36371.1|36351.1|36370.5|36350.5|36373|36353|36370|36350|27
1651566230000|2022-05-03 08:23:50|36371|36351|36372.4|36352.4|36373.3|36353.3|36370.2|36350.2|26
1651566240000|2022-05-03 08:24:00|36368.1|36348.1|36363.2|36343.2|36372|36352|36358.5|36338.5|29
1651566250000|2022-05-03 08:24:10|36362.6|36342.6|36363.9|36343.9|36365.2|36345.2|36359.8|36339.8|35
1651566260000|2022-05-03 08:24:20|36363.4|36343.4|36362.7|36342.7|36364.7|36344.7|36361.6|36341.6|27
1651566270000|2022-05-03 08:24:30|36362.3|36342.3|36363.5|36343.5|36364.4|36344.4|36361.5|36341.5|19
1651566280000|2022-05-03 08:24:40|36363|36343|36362.4|36342.4|36363.4|36343.4|36361.7|36341.7|15
1651566290000|2022-05-03 08:24:50|36363.4|36343.4|36364.4|36344.4|36368|36348|36362.9|36342.9|24
1651566300000|2022-05-03 08:25:00|36365.6|36345.6|36364.7|36344.7|36367.1|36347.1|36364.3|36344.3|26
1651566310000|2022-05-03 08:25:10|36364.6|36344.6|36362.4|36342.4|36365.4|36345.4|36362.1|36342.1|23
1651566320000|2022-05-03 08:25:20|36362|36342|36365.6|36345.6|36367|36347|36362|36342|18
1651566330000|2022-05-03 08:25:30|36365.3|36345.3|36367.4|36347.4|36367.4|36347.4|36365.2|36345.2|17
1651566340000|2022-05-03 08:25:40|36367.1|36347.1|36368.4|36348.4|36368.9|36348.9|36366.2|36346.2|17
1651566350000|2022-05-03 08:25:50|36368.9|36348.9|36371.9|36351.9|36376.6|36356.6|36368.9|36348.9|31
1651566360000|2022-05-03 08:26:00|36371|36351|36366|36346|36371|36351|36364.4|36344.4|30
1651566370000|2022-05-03 08:26:10|36365.9|36345.9|36363.8|36343.8|36366.7|36346.7|36363.3|36343.3|22
1651566380000|2022-05-03 08:26:20|36363.2|36343.2|36371.8|36351.8|36371.8|36351.8|36363.2|36343.2|32
1651566390000|2022-05-03 08:26:30|36372.1|36352.1|36370.9|36350.9|36374.7|36354.7|36370.8|36350.8|26
1651566400000|2022-05-03 08:26:40|36371.2|36351.2|36372.1|36352.1|36373|36353|36371.2|36351.2|16
1651566410000|2022-05-03 08:26:50|36371.6|36351.6|36369.9|36349.9|36372.3|36352.3|36369|36349|19
1651566420000|2022-05-03 08:27:00|36370.7|36350.7|36373|36353|36375.7|36355.7|36370.7|36350.7|27
1651566430000|2022-05-03 08:27:10|36374|36354|36374.3|36354.3|36374.7|36354.7|36372.5|36352.5|22
1651566440000|2022-05-03 08:27:20|36375.9|36355.9|36377.6|36357.6|36381.4|36361.4|36375.9|36355.9|22
1651566450000|2022-05-03 08:27:30|36377.4|36357.4|36375|36355|36378.4|36358.4|36375|36355|18
1651566460000|2022-05-03 08:27:40|36375.7|36355.7|36379.4|36359.4|36381.4|36361.4|36375.7|36355.7|28
1651566470000|2022-05-03 08:27:50|36378.7|36358.7|36377.3|36357.3|36380|36360|36377.3|36357.3|20
1651566480000|2022-05-03 08:28:00|36377.6|36357.6|36379.6|36359.6|36380|36360|36377.4|36357.4|24
1651566490000|2022-05-03 08:28:10|36379.4|36359.4|36378.7|36358.7|36379.9|36359.9|36377.3|36357.3|23
1651566500000|2022-05-03 08:28:20|36378.4|36358.4|36378.3|36358.3|36380.5|36360.5|36374.1|36354.1|21
1651566510000|2022-05-03 08:28:30|36378|36358|36372.5|36352.5|36378.3|36358.3|36372.5|36352.5|18
1651566520000|2022-05-03 08:28:40|36377.5|36357.5|36373.7|36353.7|36377.9|36357.9|36373.7|36353.7|17
1651566530000|2022-05-03 08:28:50|36373.5|36353.5|36375|36355|36375.3|36355.3|36372.9|36352.9|22
1651566540000|2022-05-03 08:29:00|36374.6|36354.6|36378.8|36358.8|36380.6|36360.6|36374.4|36354.4|28
1651566550000|2022-05-03 08:29:10|36379.3|36359.3|36381.9|36361.9|36383.7|36363.7|36378|36358|21
1651566560000|2022-05-03 08:29:20|36381.8|36361.8|36379.9|36359.9|36383.1|36363.1|36379.7|36359.7|24
1651566570000|2022-05-03 08:29:30|36380.3|36360.3|36382.7|36362.7|36388.5|36368.5|36376.4|36356.4|25
1651566580000|2022-05-03 08:29:40|36382.8|36362.8|36381|36361|36382.8|36362.8|36380.1|36360.1|17
1651566590000|2022-05-03 08:29:50|36380.6|36360.6|36377.5|36357.5|36380.6|36360.6|36375.7|36355.7|11
1651566600000|2022-05-03 08:30:00|36377.4|36357.4|36372.3|36352.3|36380.4|36360.4|36372.3|36352.3|36
1651566610000|2022-05-03 08:30:10|36372.6|36352.6|36376.3|36356.3|36377.4|36357.4|36371.3|36351.3|25
1651566620000|2022-05-03 08:30:20|36376.4|36356.4|36381.8|36361.8|36384|36364|36375.4|36355.4|27
1651566630000|2022-05-03 08:30:30|36381|36361|36380|36360|36382.1|36362.1|36378|36358|21
1651566640000|2022-05-03 08:30:40|36384.2|36364.2|36382.2|36362.2|36384.4|36364.4|36380.1|36360.1|28
1651566650000|2022-05-03 08:30:50|36380.6|36360.6|36383.8|36363.8|36383.8|36363.8|36380.6|36360.6|21
1651566660000|2022-05-03 08:31:00|36384.2|36364.2|36386.2|36366.2|36386.2|36366.2|36380.8|36360.8|25
1651566670000|2022-05-03 08:31:10|36385|36365|36381|36361|36385.8|36365.8|36381|36361|18
1651566680000|2022-05-03 08:31:20|36380.8|36360.8|36380|36360|36381.8|36361.8|36376.8|36356.8|27
1651566690000|2022-05-03 08:31:30|36379|36359|36380.4|36360.4|36386.6|36366.6|36379|36359|25
1651566700000|2022-05-03 08:31:40|36384.7|36364.7|36386.1|36366.1|36387.1|36367.1|36383.5|36363.5|25
1651566710000|2022-05-03 08:31:50|36385.6|36365.6|36377.2|36357.2|36385.7|36365.7|36376.2|36356.2|31
1651566720000|2022-05-03 08:32:00|36378.2|36358.2|36389|36369|36389|36369|36376|36356|29
1651566730000|2022-05-03 08:32:10|36387.8|36367.8|36388.7|36368.7|36388.7|36368.7|36385.1|36365.1|26
1651566740000|2022-05-03 08:32:20|36388.6|36368.6|36390.4|36370.4|36390.4|36370.4|36388|36368|24
1651566750000|2022-05-03 08:32:30|36389.8|36369.8|36383.2|36363.2|36390.5|36370.5|36379.9|36359.9|29
1651566760000|2022-05-03 08:32:40|36382.9|36362.9|36386.2|36366.2|36389.6|36369.6|36382|36362|34
1651566770000|2022-05-03 08:32:50|36386.9|36366.9|36387.1|36367.1|36387.5|36367.5|36385.8|36365.8|26
1651566780000|2022-05-03 08:33:00|36386.7|36366.7|36386.8|36366.8|36386.9|36366.9|36384.1|36364.1|25
1651566790000|2022-05-03 08:33:10|36385.7|36365.7|36389.8|36369.8|36390.2|36370.2|36384.4|36364.4|30
1651566800000|2022-05-03 08:33:20|36389.5|36369.5|36390.2|36370.2|36390.2|36370.2|36388.5|36368.5|23
1651566810000|2022-05-03 08:33:30|36389|36369|36387.2|36367.2|36390.2|36370.2|36384.3|36364.3|28
1651566820000|2022-05-03 08:33:40|36386.8|36366.8|36383.5|36363.5|36387.7|36367.7|36381.7|36361.7|33
1651566830000|2022-05-03 08:33:50|36383.4|36363.4|36382.7|36362.7|36384.6|36364.6|36380.7|36360.7|26
1651566840000|2022-05-03 08:34:00|36382.4|36362.4|36382.1|36362.1|36383.8|36363.8|36381.1|36361.1|28
1651566850000|2022-05-03 08:34:10|36381.6|36361.6|36388|36368|36388|36368|36381.6|36361.6|26
1651566860000|2022-05-03 08:34:20|36386.8|36366.8|36389.7|36369.7|36390.8|36370.8|36386.7|36366.7|30
1651566870000|2022-05-03 08:34:30|36389.9|36369.9|36404.4|36384.4|36404.4|36384.4|36389.9|36369.9|34
1651566880000|2022-05-03 08:34:40|36405.4|36385.4|36406.2|36386.2|36408.6|36388.6|36402.1|36382.1|33
1651566890000|2022-05-03 08:34:50|36405.3|36385.3|36407.3|36387.3|36409.3|36389.3|36402.4|36382.4|29
1651566900000|2022-05-03 08:35:00|36405.2|36385.2|36398.9|36378.9|36405.2|36385.2|36397.2|36377.2|33
1651566910000|2022-05-03 08:35:10|36399|36379|36399.6|36379.6|36402.6|36382.6|36397.5|36377.5|20
1651566920000|2022-05-03 08:35:20|36400.1|36380.1|36402.7|36382.7|36402.7|36382.7|36399.3|36379.3|28
1651566930000|2022-05-03 08:35:30|36401.7|36381.7|36407.1|36387.1|36412|36392|36401.7|36381.7|31
1651566940000|2022-05-03 08:35:40|36406.9|36386.9|36407.9|36387.9|36410.2|36390.2|36403.6|36383.6|29
1651566950000|2022-05-03 08:35:50|36408.1|36388.1|36406.9|36386.9|36408.5|36388.5|36406|36386|26
1651566960000|2022-05-03 08:36:00|36407|36387|36403.6|36383.6|36407.4|36387.4|36400.5|36380.5|24
1651566970000|2022-05-03 08:36:10|36403.4|36383.4|36400|36380|36403.7|36383.7|36399.2|36379.2|28
1651566980000|2022-05-03 08:36:20|36399.3|36379.3|36401|36381|36401.8|36381.8|36399.3|36379.3|26
1651566990000|2022-05-03 08:36:30|36401.7|36381.7|36400.2|36380.2|36402.2|36382.2|36399.3|36379.3|21
1651567000000|2022-05-03 08:36:40|36399.7|36379.7|36399.6|36379.6|36401.2|36381.2|36395.7|36375.7|27
1651567010000|2022-05-03 08:36:50|36398.3|36378.3|36399|36379|36402.1|36382.1|36397.9|36377.9|36
1651567020000|2022-05-03 08:37:00|36398.6|36378.6|36402.4|36382.4|36403.4|36383.4|36398|36378|27
1651567030000|2022-05-03 08:37:10|36401.5|36381.5|36400.2|36380.2|36402.9|36382.9|36399.3|36379.3|26
1651567040000|2022-05-03 08:37:20|36400.1|36380.1|36399.5|36379.5|36400.5|36380.5|36397.8|36377.8|28
1651567050000|2022-05-03 08:37:30|36399|36379|36398.3|36378.3|36400.9|36380.9|36398.3|36378.3|23
1651567060000|2022-05-03 08:37:40|36398|36378|36398.3|36378.3|36399.1|36379.1|36395.8|36375.8|22
1651567070000|2022-05-03 08:37:50|36395.8|36375.8|36399.9|36379.9|36402.2|36382.2|36395.8|36375.8|31
1651567080000|2022-05-03 08:38:00|36400.5|36380.5|36395.8|36375.8|36401.4|36381.4|36395.3|36375.3|34
1651567090000|2022-05-03 08:38:10|36399.8|36379.8|36398.8|36378.8|36401.2|36381.2|36397|36377|26
1651567100000|2022-05-03 08:38:20|36397.1|36377.1|36398.5|36378.5|36398.5|36378.5|36391.9|36371.9|29
1651567110000|2022-05-03 08:38:30|36396.8|36376.8|36400|36380|36402.9|36382.9|36394.1|36374.1|31
1651567120000|2022-05-03 08:38:40|36400.6|36380.6|36401|36381|36401|36381|36398.8|36378.8|28
1651567130000|2022-05-03 08:38:50|36400.1|36380.1|36402.2|36382.2|36404.6|36384.6|36400.1|36380.1|23
1651567140000|2022-05-03 08:39:00|36399.5|36379.5|36404.7|36384.7|36404.7|36384.7|36398.7|36378.7|29
1651567150000|2022-05-03 08:39:10|36404|36384|36401.8|36381.8|36404.2|36384.2|36401.1|36381.1|15
1651567160000|2022-05-03 08:39:20|36402.2|36382.2|36401.6|36381.6|36409.8|36389.8|36401.2|36381.2|26
1651567170000|2022-05-03 08:39:30|36401.3|36381.3|36404.3|36384.3|36410.3|36390.3|36400.3|36380.3|25
1651567180000|2022-05-03 08:39:40|36404.6|36384.6|36403.6|36383.6|36407.5|36387.5|36402.6|36382.6|28
1651567190000|2022-05-03 08:39:50|36404.4|36384.4|36404|36384|36410.7|36390.7|36398.7|36378.7|25
1651567200000|2022-05-03 08:40:00|36405.2|36385.2|36397.5|36377.5|36405.4|36385.4|36391.9|36371.9|29
1651567210000|2022-05-03 08:40:10|36396.9|36376.9|36386.6|36366.6|36403|36383|36386.6|36366.6|27
1651567220000|2022-05-03 08:40:20|36386.5|36366.5|36398.5|36378.5|36398.5|36378.5|36386.5|36366.5|32
1651567230000|2022-05-03 08:40:30|36398.6|36378.6|36397.7|36377.7|36405.5|36385.5|36394.8|36374.8|21
1651567240000|2022-05-03 08:40:40|36398|36378|36400|36380|36401.3|36381.3|36397.9|36377.9|19
1651567250000|2022-05-03 08:40:50|36400.1|36380.1|36397.1|36377.1|36401.4|36381.4|36397.1|36377.1|15
1651567260000|2022-05-03 08:41:00|36397.9|36377.9|36395.2|36375.2|36400.6|36380.6|36395.2|36375.2|22
1651567270000|2022-05-03 08:41:10|36396.4|36376.4|36397.8|36377.8|36403.8|36383.8|36394.5|36374.5|30
1651567280000|2022-05-03 08:41:20|36396.1|36376.1|36394.4|36374.4|36403.9|36383.9|36383.8|36363.8|33
1651567290000|2022-05-03 08:41:30|36394|36374|36392.8|36372.8|36396.5|36376.5|36388.8|36368.8|32
1651567300000|2022-05-03 08:41:40|36392.6|36372.6|36399.2|36379.2|36402.9|36382.9|36392.2|36372.2|25
1651567310000|2022-05-03 08:41:50|36397.7|36377.7|36399.4|36379.4|36399.4|36379.4|36396.6|36376.6|26
1651567320000|2022-05-03 08:42:00|36397|36377|36405.4|36385.4|36405.8|36385.8|36397|36377|33
1651567330000|2022-05-03 08:42:10|36405.7|36385.7|36413.3|36393.3|36415.1|36395.1|36404.1|36384.1|34
1651567340000|2022-05-03 08:42:20|36413|36393|36408.8|36388.8|36414.3|36394.3|36407|36387|32
1651567350000|2022-05-03 08:42:30|36408.7|36388.7|36411.3|36391.3|36412.5|36392.5|36404.4|36384.4|26
1651567360000|2022-05-03 08:42:40|36411.2|36391.2|36408.8|36388.8|36413.3|36393.3|36406.8|36386.8|28
1651567370000|2022-05-03 08:42:50|36409|36389|36406.6|36386.6|36410.1|36390.1|36404.4|36384.4|32
1651567380000|2022-05-03 08:43:00|36405.8|36385.8|36405.5|36385.5|36406.8|36386.8|36405.2|36385.2|21
1651567390000|2022-05-03 08:43:10|36406|36386|36409.7|36389.7|36409.7|36389.7|36405.6|36385.6|17
1651567400000|2022-05-03 08:43:20|36409.3|36389.3|36412.6|36392.6|36412.9|36392.9|36408.9|36388.9|28
1651567410000|2022-05-03 08:43:30|36413.2|36393.2|36415|36395|36417.6|36397.6|36412.7|36392.7|28
1651567420000|2022-05-03 08:43:40|36414.4|36394.4|36420.1|36400.1|36421.3|36401.3|36414.2|36394.2|26
1651567430000|2022-05-03 08:43:50|36419.9|36399.9|36410.8|36390.8|36419.9|36399.9|36410.6|36390.6|32
1651567440000|2022-05-03 08:44:00|36410.3|36390.3|36409.2|36389.2|36411.6|36391.6|36408.7|36388.7|23
1651567450000|2022-05-03 08:44:10|36407.8|36387.8|36411.7|36391.7|36412.3|36392.3|36407.5|36387.5|19
1651567460000|2022-05-03 08:44:20|36411.8|36391.8|36413.7|36393.7|36414.6|36394.6|36402.2|36382.2|27
1651567470000|2022-05-03 08:44:30|36414.5|36394.5|36414.8|36394.8|36416.2|36396.2|36412.6|36392.6|35
1651567480000|2022-05-03 08:44:40|36407.3|36387.3|36411.9|36391.9|36415.8|36395.8|36407.3|36387.3|38
1651567490000|2022-05-03 08:44:50|36413.1|36393.1|36412.6|36392.6|36413.6|36393.6|36411.5|36391.5|30
1651567500000|2022-05-03 08:45:00|36411|36391|36407.3|36387.3|36411.4|36391.4|36404.4|36384.4|30
1651567510000|2022-05-03 08:45:10|36409|36389|36406.5|36386.5|36409.8|36389.8|36404.6|36384.6|25
1651567520000|2022-05-03 08:45:20|36407.2|36387.2|36407.6|36387.6|36409.8|36389.8|36405.2|36385.2|26
1651567530000|2022-05-03 08:45:30|36407.7|36387.7|36405.5|36385.5|36408.8|36388.8|36404.9|36384.9|21
1651567540000|2022-05-03 08:45:40|36405.1|36385.1|36402.1|36382.1|36405.6|36385.6|36400.6|36380.6|27
1651567550000|2022-05-03 08:45:50|36400.7|36380.7|36398.1|36378.1|36403.7|36383.7|36398.1|36378.1|29
1651567560000|2022-05-03 08:46:00|36400.2|36380.2|36400.1|36380.1|36403.2|36383.2|36398.7|36378.7|32
1651567570000|2022-05-03 08:46:10|36400.5|36380.5|36393.2|36373.2|36401.2|36381.2|36390.5|36370.5|35
1651567580000|2022-05-03 08:46:20|36393.1|36373.1|36395.3|36375.3|36395.3|36375.3|36392.3|36372.3|32
1651567590000|2022-05-03 08:46:30|36395.5|36375.5|36393.7|36373.7|36395.5|36375.5|36392.4|36372.4|22
1651567600000|2022-05-03 08:46:40|36393.6|36373.6|36393.5|36373.5|36393.8|36373.8|36392.9|36372.9|25
1651567610000|2022-05-03 08:46:50|36393.2|36373.2|36393|36373|36395.7|36375.7|36392.4|36372.4|23
1651567620000|2022-05-03 08:47:00|36395.1|36375.1|36394.8|36374.8|36396|36376|36394.2|36374.2|22
1651567630000|2022-05-03 08:47:10|36395.8|36375.8|36395.2|36375.2|36395.8|36375.8|36393.4|36373.4|22
1651567640000|2022-05-03 08:47:20|36394.7|36374.7|36391.6|36371.6|36395|36375|36389.7|36369.7|31
1651567650000|2022-05-03 08:47:30|36391|36371|36393.9|36373.9|36395.7|36375.7|36390.6|36370.6|27
1651567660000|2022-05-03 08:47:40|36393.5|36373.5|36394.3|36374.3|36395|36375|36391.7|36371.7|22
1651567670000|2022-05-03 08:47:50|36393.1|36373.1|36393.5|36373.5|36394.1|36374.1|36390.9|36370.9|19
1651567680000|2022-05-03 08:48:00|36393.1|36373.1|36390.8|36370.8|36394|36374|36390.1|36370.1|24
1651567690000|2022-05-03 08:48:10|36390.6|36370.6|36389.9|36369.9|36392.2|36372.2|36387.7|36367.7|20
1651567700000|2022-05-03 08:48:20|36390.1|36370.1|36389|36369|36390.5|36370.5|36387.9|36367.9|26
1651567710000|2022-05-03 08:48:30|36386.7|36366.7|36394.3|36374.3|36394.6|36374.6|36386.7|36366.7|29
1651567720000|2022-05-03 08:48:40|36394.7|36374.7|36393.2|36373.2|36395|36375|36391.9|36371.9|27
1651567730000|2022-05-03 08:48:50|36392.9|36372.9|36393.6|36373.6|36397.4|36377.4|36391.1|36371.1|31
1651567740000|2022-05-03 08:49:00|36391.6|36371.6|36396.2|36376.2|36399.2|36379.2|36390|36370|33
1651567750000|2022-05-03 08:49:10|36397.6|36377.6|36406.7|36386.7|36408.9|36388.9|36395|36375|33
1651567760000|2022-05-03 08:49:20|36409.5|36389.5|36418.3|36398.3|36422.5|36402.5|36409.5|36389.5|37
1651567770000|2022-05-03 08:49:30|36414.9|36394.9|36416.5|36396.5|36418|36398|36412.1|36392.1|34
1651567780000|2022-05-03 08:49:40|36415|36395|36415.6|36395.6|36418.2|36398.2|36414.6|36394.6|33
1651567790000|2022-05-03 08:49:50|36415.1|36395.1|36407.7|36387.7|36416.9|36396.9|36404.4|36384.4|35
1651567800000|2022-05-03 08:50:00|36405.8|36385.8|36408.5|36388.5|36409.8|36389.8|36405.8|36385.8|31
1651567810000|2022-05-03 08:50:10|36408.8|36388.8|36406.8|36386.8|36409.5|36389.5|36405.9|36385.9|31
1651567820000|2022-05-03 08:50:20|36406.7|36386.7|36404.7|36384.7|36407.2|36387.2|36403.9|36383.9|20
1651567830000|2022-05-03 08:50:30|36404.6|36384.6|36408|36388|36408|36388|36404.5|36384.5|25
1651567840000|2022-05-03 08:50:40|36407.2|36387.2|36407.6|36387.6|36410.7|36390.7|36405.8|36385.8|30
1651567850000|2022-05-03 08:50:50|36408.8|36388.8|36406.6|36386.6|36409.3|36389.3|36405.9|36385.9|27
1651567860000|2022-05-03 08:51:00|36406|36386|36407.5|36387.5|36412.6|36392.6|36405.5|36385.5|29
1651567870000|2022-05-03 08:51:10|36407.9|36387.9|36411.1|36391.1|36411.1|36391.1|36407.5|36387.5|27
1651567880000|2022-05-03 08:51:20|36410.5|36390.5|36411.7|36391.7|36412.2|36392.2|36410.3|36390.3|21
1651567890000|2022-05-03 08:51:30|36411.9|36391.9|36414.4|36394.4|36414.6|36394.6|36411.4|36391.4|15
1651567900000|2022-05-03 08:51:40|36414.3|36394.3|36415.6|36395.6|36415.6|36395.6|36413.1|36393.1|16
1651567910000|2022-05-03 08:51:50|36415.2|36395.2|36414.8|36394.8|36416.4|36396.4|36412.7|36392.7|23
1651567920000|2022-05-03 08:52:00|36414.2|36394.2|36414.9|36394.9|36416.4|36396.4|36414|36394|20
1651567930000|2022-05-03 08:52:10|36415.7|36395.7|36417.4|36397.4|36418|36398|36415.7|36395.7|16
1651567940000|2022-05-03 08:52:20|36414.8|36394.8|36413.8|36393.8|36416.3|36396.3|36411.8|36391.8|34
1651567950000|2022-05-03 08:52:30|36413.7|36393.7|36401.7|36381.7|36413.7|36393.7|36401.1|36381.1|31
1651567960000|2022-05-03 08:52:40|36402|36382|36401.6|36381.6|36402.9|36382.9|36400.7|36380.7|27
1651567970000|2022-05-03 08:52:50|36401.5|36381.5|36400|36380|36403.7|36383.7|36397.3|36377.3|33
1651567980000|2022-05-03 08:53:00|36399.7|36379.7|36403.3|36383.3|36406.7|36386.7|36398.9|36378.9|32
1651567990000|2022-05-03 08:53:10|36403.9|36383.9|36403|36383|36410.1|36390.1|36403|36383|26
1651568000000|2022-05-03 08:53:20|36403.9|36383.9|36403.4|36383.4|36407.9|36387.9|36402.2|36382.2|28
1651568010000|2022-05-03 08:53:30|36404|36384|36406.1|36386.1|36407.7|36387.7|36403.8|36383.8|18
1651568020000|2022-05-03 08:53:40|36404.7|36384.7|36408.4|36388.4|36408.9|36388.9|36404.1|36384.1|23
1651568030000|2022-05-03 08:53:50|36409|36389|36404.4|36384.4|36410.2|36390.2|36404.4|36384.4|34
1651568040000|2022-05-03 08:54:00|36407|36387|36405.7|36385.7|36407.3|36387.3|36405.5|36385.5|27
1651568050000|2022-05-03 08:54:10|36405.8|36385.8|36403.4|36383.4|36406.4|36386.4|36403.4|36383.4|17
1651568060000|2022-05-03 08:54:20|36403.3|36383.3|36404.7|36384.7|36407.1|36387.1|36401.3|36381.3|25
1651568070000|2022-05-03 08:54:30|36405.4|36385.4|36413|36393|36414.2|36394.2|36404|36384|31
1651568080000|2022-05-03 08:54:40|36412.1|36392.1|36412.3|36392.3|36412.5|36392.5|36410|36390|25
1651568090000|2022-05-03 08:54:50|36413.5|36393.5|36413.4|36393.4|36417.9|36397.9|36411.4|36391.4|18
1651568100000|2022-05-03 08:55:00|36415.3|36395.3|36416|36396|36418|36398|36415.3|36395.3|29
1651568110000|2022-05-03 08:55:10|36415.4|36395.4|36414.5|36394.5|36418.5|36398.5|36412.3|36392.3|27
1651568120000|2022-05-03 08:55:20|36414.8|36394.8|36414.2|36394.2|36416.8|36396.8|36414.2|36394.2|20
1651568130000|2022-05-03 08:55:30|36414.6|36394.6|36415.8|36395.8|36420.1|36400.1|36414.6|36394.6|27
1651568140000|2022-05-03 08:55:40|36415.4|36395.4|36416.5|36396.5|36418.6|36398.6|36415.4|36395.4|18
1651568150000|2022-05-03 08:55:50|36418.2|36398.2|36419.1|36399.1|36419.2|36399.2|36417.1|36397.1|23
1651568160000|2022-05-03 08:56:00|36419.9|36399.9|36416.4|36396.4|36420.8|36400.8|36416|36396|27
1651568170000|2022-05-03 08:56:10|36417.2|36397.2|36425.3|36405.3|36425.3|36405.3|36416.7|36396.7|21
1651568180000|2022-05-03 08:56:20|36426|36406|36429.2|36409.2|36429.7|36409.7|36421.4|36401.4|31
1651568190000|2022-05-03 08:56:30|36429|36409|36425.5|36405.5|36431.1|36411.1|36424.4|36404.4|31
1651568200000|2022-05-03 08:56:40|36427.1|36407.1|36421.7|36401.7|36427.2|36407.2|36421.3|36401.3|27
1651568210000|2022-05-03 08:56:50|36422|36402|36422.5|36402.5|36422.5|36402.5|36421|36401|23
1651568220000|2022-05-03 08:57:00|36418.9|36398.9|36423.1|36403.1|36424.8|36404.8|36418.7|36398.7|31
1651568230000|2022-05-03 08:57:10|36424|36404|36425.6|36405.6|36428.8|36408.8|36423.2|36403.2|29
1651568240000|2022-05-03 08:57:20|36423.6|36403.6|36424.1|36404.1|36426.2|36406.2|36423.5|36403.5|28
1651568250000|2022-05-03 08:57:30|36424|36404|36427|36407|36430|36410|36423.5|36403.5|30
1651568260000|2022-05-03 08:57:40|36426.5|36406.5|36401.1|36381.1|36426.9|36406.9|36401.1|36381.1|40
1651568270000|2022-05-03 08:57:50|36400.2|36380.2|36420.2|36370.2|36424.9|36391.2|36400.2|36364.5|36
1651568280000|2022-05-03 08:58:00|36420.9|36370.9|36410.8|36390.8|36423.9|36391.1|36403.7|36362.2|33
1651568290000|2022-05-03 08:58:10|36408.9|36388.9|36404.9|36384.9|36411.9|36391.9|36403.4|36383.4|37
1651568300000|2022-05-03 08:58:20|36405.3|36385.3|36404.3|36384.3|36410.8|36390.8|36402.1|36382.1|34
1651568310000|2022-05-03 08:58:30|36403.1|36383.1|36404.9|36384.9|36405.5|36385.5|36402.7|36382.7|27
1651568320000|2022-05-03 08:58:40|36405.1|36385.1|36407.5|36387.5|36408.8|36388.8|36402.9|36382.9|29
1651568330000|2022-05-03 08:58:50|36407.4|36387.4|36407.1|36387.1|36407.7|36387.7|36405.7|36385.7|26
1651568340000|2022-05-03 08:59:00|36406.8|36386.8|36407.4|36387.4|36407.6|36387.6|36405|36385|29
1651568350000|2022-05-03 08:59:10|36407.6|36387.6|36408.7|36388.7|36408.7|36388.7|36407.1|36387.1|26
1651568360000|2022-05-03 08:59:20|36408.6|36388.6|36401.4|36381.4|36409|36389|36400|36380|31
1651568370000|2022-05-03 08:59:30|36402.7|36382.7|36409.4|36389.4|36411.7|36391.7|36402.7|36382.7|33
1651568380000|2022-05-03 08:59:40|36411.7|36391.7|36420.2|36400.2|36420.3|36400.3|36411|36391|35
1651568390000|2022-05-03 08:59:50|36416.8|36396.8|36422.4|36402.4|36422.4|36402.4|36416.3|36396.3|25
1651568400000|2022-05-03 09:00:00|36424.9|36404.9|36432.3|36412.3|36437.7|36417.7|36424.9|36404.9|34
1651568410000|2022-05-03 09:00:10|36432.6|36412.6|36428.2|36408.2|36432.6|36412.6|36428|36408|33
1651568420000|2022-05-03 09:00:20|36428.3|36408.3|36421.1|36401.1|36428.3|36408.3|36420.4|36400.4|35
1651568430000|2022-05-03 09:00:30|36422|36402|36424.3|36404.3|36424.7|36404.7|36419.9|36399.9|34
1651568440000|2022-05-03 09:00:40|36424.6|36404.6|36429.4|36409.4|36429.4|36409.4|36423.2|36403.2|33
1651568450000|2022-05-03 09:00:50|36426.3|36406.3|36426|36406|36426.3|36406.3|36424|36404|30
1651568460000|2022-05-03 09:01:00|36425.8|36405.8|36429.2|36409.2|36430.4|36410.4|36422.6|36402.6|36
1651568470000|2022-05-03 09:01:10|36429.8|36409.8|36432|36412|36433.1|36413.1|36429|36409|35
1651568480000|2022-05-03 09:01:20|36432.1|36412.1|36428.7|36408.7|36433.6|36413.6|36422.9|36402.9|33
1651568490000|2022-05-03 09:01:30|36427.7|36407.7|36428.2|36408.2|36429|36409|36426.7|36406.7|29
1651568500000|2022-05-03 09:01:40|36427.2|36407.2|36427.7|36407.7|36428.6|36408.6|36427.2|36407.2|24
1651568510000|2022-05-03 09:01:50|36427.9|36407.9|36430.5|36410.5|36431.2|36411.2|36427.3|36407.3|22
1651568520000|2022-05-03 09:02:00|36428.8|36408.8|36428.3|36408.3|36433.5|36413.5|36426.4|36406.4|31
1651568530000|2022-05-03 09:02:10|36428.7|36408.7|36428.8|36408.8|36429.2|36409.2|36428|36408|26
1651568540000|2022-05-03 09:02:20|36428.2|36408.2|36426.9|36406.9|36428.7|36408.7|36424.8|36404.8|23
1651568550000|2022-05-03 09:02:30|36426.8|36406.8|36427.1|36407.1|36428.7|36408.7|36426.2|36406.2|20
1651568560000|2022-05-03 09:02:40|36426.7|36406.7|36429.1|36409.1|36430.2|36410.2|36425.1|36405.1|23
1651568570000|2022-05-03 09:02:50|36427.4|36407.4|36433.5|36413.5|36434.1|36414.1|36427.4|36407.4|26
1651568580000|2022-05-03 09:03:00|36434.3|36414.3|36433.2|36413.2|36435.3|36415.3|36431.9|36411.9|30
1651568590000|2022-05-03 09:03:10|36433.1|36413.1|36434.5|36414.5|36434.7|36414.7|36432.7|36412.7|18
1651568600000|2022-05-03 09:03:20|36434.6|36414.6|36432.1|36412.1|36434.9|36414.9|36430.8|36410.8|22
1651568610000|2022-05-03 09:03:30|36431.6|36411.6|36432.6|36412.6|36433.3|36413.3|36431|36411|20
1651568620000|2022-05-03 09:03:40|36431.4|36411.4|36436.2|36416.2|36438.7|36418.7|36430.5|36410.5|30
1651568630000|2022-05-03 09:03:50|36436.3|36416.3|36438.9|36418.9|36438.9|36418.9|36435.4|36415.4|29
1651568640000|2022-05-03 09:04:00|36438.6|36418.6|36442.3|36422.3|36443.5|36423.5|36438.6|36418.6|28
1651568650000|2022-05-03 09:04:10|36443|36423|36438.2|36418.2|36443|36423|36436.6|36416.6|28
1651568660000|2022-05-03 09:04:20|36439|36419|36445.3|36425.3|36445.8|36425.8|36438.1|36418.1|32
1651568670000|2022-05-03 09:04:30|36444.5|36424.5|36448.3|36428.3|36449.3|36429.3|36443.2|36423.2|29
1651568680000|2022-05-03 09:04:40|36446.9|36426.9|36448.2|36428.2|36450.1|36430.1|36446.2|36426.2|33
1651568690000|2022-05-03 09:04:50|36448|36428|36447.3|36427.3|36448.6|36428.6|36445.6|36425.6|26
1651568700000|2022-05-03 09:05:00|36447.2|36427.2|36458.8|36438.8|36458.9|36438.9|36447.2|36427.2|33
1651568710000|2022-05-03 09:05:10|36460|36440|36451.9|36431.9|36463.3|36443.3|36451.9|36431.9|36
1651568720000|2022-05-03 09:05:20|36453.9|36433.9|36460.8|36440.8|36460.8|36440.8|36453.9|36433.9|31
1651568730000|2022-05-03 09:05:30|36461.1|36441.1|36471.9|36451.9|36474.2|36454.2|36461.1|36441.1|32
1651568740000|2022-05-03 09:05:40|36469.4|36449.4|36466.3|36446.3|36471.2|36451.2|36466.3|36446.3|23
1651568750000|2022-05-03 09:05:50|36466.5|36446.5|36466.2|36446.2|36468.5|36448.5|36464.4|36444.4|36
1651568760000|2022-05-03 09:06:00|36467.2|36447.2|36464.8|36444.8|36467.5|36447.5|36463.6|36443.6|27
1651568770000|2022-05-03 09:06:10|36463.6|36443.6|36461.6|36441.6|36464.8|36444.8|36461.6|36441.6|25
1651568780000|2022-05-03 09:06:20|36462|36442|36465.7|36445.7|36468|36448|36459.9|36439.9|34
1651568790000|2022-05-03 09:06:30|36466.5|36446.5|36463.9|36443.9|36466.7|36446.7|36462.9|36442.9|27
1651568800000|2022-05-03 09:06:40|36464.2|36444.2|36461.2|36441.2|36465.3|36445.3|36461.2|36441.2|17
1651568810000|2022-05-03 09:06:50|36460.9|36440.9|36465.2|36445.2|36476.2|36456.2|36457|36437|34
1651568820000|2022-05-03 09:07:00|36463.6|36443.6|36464.7|36444.7|36465.1|36445.1|36461.5|36441.5|26
1651568830000|2022-05-03 09:07:10|36464.8|36444.8|36463.9|36443.9|36465.9|36445.9|36463.1|36443.1|28
1651568840000|2022-05-03 09:07:20|36463.5|36443.5|36463.7|36443.7|36464.7|36444.7|36460.8|36440.8|23
1651568850000|2022-05-03 09:07:30|36463.4|36443.4|36462.1|36442.1|36464|36444|36461.3|36441.3|22
1651568860000|2022-05-03 09:07:40|36462.6|36442.6|36461.9|36441.9|36462.6|36442.6|36460.6|36440.6|23
1651568870000|2022-05-03 09:07:50|36461.5|36441.5|36456.4|36436.4|36461.5|36441.5|36455.9|36435.9|24
1651568880000|2022-05-03 09:08:00|36457.1|36437.1|36452.4|36432.4|36459.2|36439.2|36452.4|36432.4|26
1651568890000|2022-05-03 09:08:10|36452.3|36432.3|36450.2|36430.2|36453.6|36433.6|36450|36430|27
1651568900000|2022-05-03 09:08:20|36449.9|36429.9|36449.5|36429.5|36450.3|36430.3|36449.1|36429.1|17
1651568910000|2022-05-03 09:08:30|36449.8|36429.8|36446.1|36426.1|36450.5|36430.5|36445.6|36425.6|19
1651568920000|2022-05-03 09:08:40|36446.5|36426.5|36447.2|36427.2|36448.5|36428.5|36444.6|36424.6|34
1651568930000|2022-05-03 09:08:50|36446.4|36426.4|36442.6|36422.6|36447.1|36427.1|36439.5|36419.5|30
1651568940000|2022-05-03 09:09:00|36443.2|36423.2|36443|36423|36445.5|36425.5|36442.9|36422.9|30
1651568950000|2022-05-03 09:09:10|36442.9|36422.9|36441.2|36421.2|36442.9|36422.9|36440.3|36420.3|20
1651568960000|2022-05-03 09:09:20|36441.4|36421.4|36436.1|36416.1|36442.2|36422.2|36434.8|36414.8|27
1651568970000|2022-05-03 09:09:30|36435.7|36415.7|36434.1|36414.1|36439|36419|36430.7|36410.7|34
1651568980000|2022-05-03 09:09:40|36431.9|36411.9|36429.1|36409.1|36434.6|36414.6|36429|36409|30
1651568990000|2022-05-03 09:09:50|36429.7|36409.7|36432.6|36412.6|36433.4|36413.4|36429|36409|28
1651569000000|2022-05-03 09:10:00|36432.4|36412.4|36430.5|36410.5|36432.7|36412.7|36425.5|36405.5|35
1651569010000|2022-05-03 09:10:10|36430.3|36410.3|36430.9|36410.9|36433|36413|36428.5|36408.5|31
1651569020000|2022-05-03 09:10:20|36431.5|36411.5|36432|36412|36432.6|36412.6|36429.1|36409.1|30
1651569030000|2022-05-03 09:10:30|36431.7|36411.7|36434.1|36414.1|36435.2|36415.2|36431.5|36411.5|34
1651569040000|2022-05-03 09:10:40|36433.8|36413.8|36435.1|36415.1|36435.3|36415.3|36433.3|36413.3|23
1651569050000|2022-05-03 09:10:50|36435.4|36415.4|36437.6|36417.6|36440.2|36420.2|36435.4|36415.4|19
1651569060000|2022-05-03 09:11:00|36437.7|36417.7|36436.8|36416.8|36439.5|36419.5|36435.7|36415.7|27
1651569070000|2022-05-03 09:11:10|36434.7|36414.7|36435|36415|36435.8|36415.8|36432.6|36412.6|29
1651569080000|2022-05-03 09:11:20|36435.2|36415.2|36435.3|36415.3|36435.8|36415.8|36432.9|36412.9|24
1651569090000|2022-05-03 09:11:30|36435|36415|36436.4|36416.4|36436.4|36416.4|36434.3|36414.3|16
1651569100000|2022-05-03 09:11:40|36437.6|36417.6|36439|36419|36440.4|36420.4|36435.8|36415.8|23
1651569110000|2022-05-03 09:11:50|36439.2|36419.2|36437.5|36417.5|36440|36420|36437.5|36417.5|22
1651569120000|2022-05-03 09:12:00|36438.5|36418.5|36438.8|36418.8|36439.4|36419.4|36436.9|36416.9|24
1651569130000|2022-05-03 09:12:10|36438.4|36418.4|36432.1|36412.1|36438.4|36418.4|36432.1|36412.1|27
1651569140000|2022-05-03 09:12:20|36433.1|36413.1|36429.2|36409.2|36433.1|36413.1|36426.2|36406.2|32
1651569150000|2022-05-03 09:12:30|36430.1|36410.1|36433.2|36413.2|36433.2|36413.2|36429.8|36409.8|28
1651569160000|2022-05-03 09:12:40|36433|36413|36434.4|36414.4|36434.6|36414.6|36432.7|36412.7|31
1651569170000|2022-05-03 09:12:50|36435|36415|36434|36414|36435.2|36415.2|36433.5|36413.5|26
1651569180000|2022-05-03 09:13:00|36434.3|36414.3|36438.6|36418.6|36440.4|36420.4|36434.3|36414.3|26
1651569190000|2022-05-03 09:13:10|36438.7|36418.7|36439.5|36419.5|36440.2|36420.2|36436.1|36416.1|31
1651569200000|2022-05-03 09:13:20|36439.4|36419.4|36441.2|36421.2|36441.2|36421.2|36439|36419|16
1651569210000|2022-05-03 09:13:30|36440.7|36420.7|36439.9|36419.9|36448|36428|36438.2|36418.2|29
1651569220000|2022-05-03 09:13:40|36439.4|36419.4|36443.2|36423.2|36443.9|36423.9|36439.4|36419.4|26
1651569230000|2022-05-03 09:13:50|36446.1|36426.1|36453|36433|36456.2|36436.2|36444.8|36424.8|34
1651569240000|2022-05-03 09:14:00|36454.1|36434.1|36451.5|36431.5|36454.3|36434.3|36450|36430|32
1651569250000|2022-05-03 09:14:10|36451.1|36431.1|36447.4|36427.4|36451.9|36431.9|36447.4|36427.4|31
1651569260000|2022-05-03 09:14:20|36447.6|36427.6|36448.8|36428.8|36449.8|36429.8|36446.6|36426.6|18
1651569270000|2022-05-03 09:14:30|36448.7|36428.7|36447.2|36427.2|36449.5|36429.5|36447.2|36427.2|21
1651569280000|2022-05-03 09:14:40|36447.6|36427.6|36451|36431|36452.8|36432.8|36447.2|36427.2|29
1651569290000|2022-05-03 09:14:50|36450.6|36430.6|36450.5|36430.5|36452.5|36432.5|36449.8|36429.8|35
1651569300000|2022-05-03 09:15:00|36450.2|36430.2|36451.9|36431.9|36453|36433|36449.8|36429.8|29
1651569310000|2022-05-03 09:15:10|36452|36432|36453.6|36433.6|36455.8|36435.8|36451.1|36431.1|28
1651569320000|2022-05-03 09:15:20|36454.2|36434.2|36452.5|36432.5|36455.1|36435.1|36452|36432|29
1651569330000|2022-05-03 09:15:30|36452.4|36432.4|36451.7|36431.7|36453.4|36433.4|36449.3|36429.3|28
1651569340000|2022-05-03 09:15:40|36451.3|36431.3|36446.2|36426.2|36452.9|36432.9|36444.6|36424.6|29
1651569350000|2022-05-03 09:15:50|36445.9|36425.9|36445.7|36425.7|36446.2|36426.2|36444.2|36424.2|23
1651569360000|2022-05-03 09:16:00|36445|36425|36446.2|36426.2|36446.6|36426.6|36444.6|36424.6|18
1651569370000|2022-05-03 09:16:10|36446.1|36426.1|36448.7|36428.7|36449.9|36429.9|36444.6|36424.6|29
1651569380000|2022-05-03 09:16:20|36448.9|36428.9|36444.4|36424.4|36449.2|36429.2|36442.5|36422.5|28
1651569390000|2022-05-03 09:16:30|36444.2|36424.2|36435|36415|36445.8|36425.8|36433.2|36413.2|30
1651569400000|2022-05-03 09:16:40|36434.3|36414.3|36435.1|36415.1|36437.7|36417.7|36434.3|36414.3|35
1651569410000|2022-05-03 09:16:50|36434.8|36414.8|36436.5|36416.5|36437.2|36417.2|36433.9|36413.9|24
1651569420000|2022-05-03 09:17:00|36433.5|36413.5|36437.6|36417.6|36438|36418|36432.2|36412.2|31
1651569430000|2022-05-03 09:17:10|36438.7|36418.7|36433.1|36413.1|36438.7|36418.7|36433|36413|28
1651569440000|2022-05-03 09:17:20|36431|36411|36433.4|36413.4|36434|36414|36427.6|36407.6|18
1651569450000|2022-05-03 09:17:30|36432.9|36412.9|36430.5|36410.5|36441.6|36421.6|36430.5|36410.5|26
1651569460000|2022-05-03 09:17:40|36430.7|36410.7|36431.1|36411.1|36432.6|36412.6|36430.3|36410.3|29
1651569470000|2022-05-03 09:17:50|36431.4|36411.4|36431.7|36411.7|36432.2|36412.2|36431.3|36411.3|18
1651569480000|2022-05-03 09:18:00|36430.7|36410.7|36434.9|36414.9|36434.9|36414.9|36430.7|36410.7|19
1651569490000|2022-05-03 09:18:10|36435.4|36415.4|36436.9|36416.9|36437.3|36417.3|36434.5|36414.5|25
1651569500000|2022-05-03 09:18:20|36436.7|36416.7|36443.3|36423.3|36446.9|36426.9|36436.6|36416.6|31
1651569510000|2022-05-03 09:18:30|36443.5|36423.5|36445.4|36425.4|36445.8|36425.8|36443.5|36423.5|33
1651569520000|2022-05-03 09:18:40|36445.1|36425.1|36446.8|36426.8|36446.8|36426.8|36444.7|36424.7|16
1651569530000|2022-05-03 09:18:50|36449|36429|36446.1|36426.1|36449|36429|36445.2|36425.2|15
1651569540000|2022-05-03 09:19:00|36446|36426|36448.7|36428.7|36448.7|36428.7|36445|36425|18
1651569550000|2022-05-03 09:19:10|36447.5|36427.5|36447.3|36427.3|36448.2|36428.2|36447.2|36427.2|22
1651569560000|2022-05-03 09:19:20|36447.1|36427.1|36449.4|36429.4|36451.1|36431.1|36447.1|36427.1|17
1651569570000|2022-05-03 09:19:30|36450.1|36430.1|36450|36430|36451.6|36431.6|36449.3|36429.3|21
1651569580000|2022-05-03 09:19:40|36449.7|36429.7|36446.8|36426.8|36450.8|36430.8|36445.8|36425.8|28
1651569590000|2022-05-03 09:19:50|36446.7|36426.7|36448.2|36428.2|36449.5|36429.5|36446.7|36426.7|21
1651569600000|2022-05-03 09:20:00|36448.4|36428.4|36443.5|36423.5|36448.9|36428.9|36443.5|36423.5|27
1651569610000|2022-05-03 09:20:10|36443.7|36423.7|36434.7|36414.7|36443.7|36423.7|36428.7|36408.7|30
1651569620000|2022-05-03 09:20:20|36434.9|36414.9|36433.1|36413.1|36435.1|36415.1|36432.4|36412.4|21
1651569630000|2022-05-03 09:20:30|36432.9|36412.9|36431|36411|36432.9|36412.9|36430.5|36410.5|24
1651569640000|2022-05-03 09:20:40|36430.7|36410.7|36428.6|36408.6|36431.3|36411.3|36425.6|36405.6|27
1651569650000|2022-05-03 09:20:50|36429.9|36409.9|36429.1|36409.1|36430.6|36410.6|36428.9|36408.9|27
1651569660000|2022-05-03 09:21:00|36429.6|36409.6|36427.4|36407.4|36429.7|36409.7|36427.4|36407.4|20
1651569670000|2022-05-03 09:21:10|36427|36407|36423.4|36403.4|36428.1|36408.1|36421.5|36401.5|27
1651569680000|2022-05-03 09:21:20|36423.5|36403.5|36425.5|36405.5|36425.7|36405.7|36423.1|36403.1|23
1651569690000|2022-05-03 09:21:30|36425.7|36405.7|36427|36407|36434.5|36414.5|36425.3|36405.3|32
1651569700000|2022-05-03 09:21:40|36426.7|36406.7|36429.8|36409.8|36429.8|36409.8|36426.7|36406.7|26
1651569710000|2022-05-03 09:21:50|36429.9|36409.9|36428.8|36408.8|36430.5|36410.5|36428.8|36408.8|21
1651569720000|2022-05-03 09:22:00|36429.1|36409.1|36430.6|36410.6|36430.6|36410.6|36427.4|36407.4|20
1651569730000|2022-05-03 09:22:10|36430.2|36410.2|36428.6|36408.6|36430.8|36410.8|36428.5|36408.5|14
1651569740000|2022-05-03 09:22:20|36429.4|36409.4|36424.2|36404.2|36429.4|36409.4|36422.6|36402.6|19
1651569750000|2022-05-03 09:22:30|36424|36404|36422.9|36402.9|36425.7|36405.7|36422|36402|36
1651569760000|2022-05-03 09:22:40|36422.6|36402.6|36422.3|36402.3|36423.3|36403.3|36421.8|36401.8|22
1651569770000|2022-05-03 09:22:50|36422|36402|36426.8|36406.8|36428.1|36408.1|36422|36402|33
1651569780000|2022-05-03 09:23:00|36427.1|36407.1|36427.2|36407.2|36430.3|36410.3|36426.8|36406.8|28
1651569790000|2022-05-03 09:23:10|36427|36407|36429.5|36409.5|36429.5|36409.5|36426.6|36406.6|26
1651569800000|2022-05-03 09:23:20|36429.3|36409.3|36428.9|36408.9|36430|36410|36428.9|36408.9|13
1651569810000|2022-05-03 09:23:30|36429.6|36409.6|36429.1|36409.1|36429.9|36409.9|36428.3|36408.3|19
1651569820000|2022-05-03 09:23:40|36429.8|36409.8|36429.8|36409.8|36430.6|36410.6|36427|36407|27
1651569830000|2022-05-03 09:23:50|36430.4|36410.4|36429.2|36409.2|36431.2|36411.2|36427.9|36407.9|21
1651569840000|2022-05-03 09:24:00|36429.1|36409.1|36420.5|36400.5|36429.1|36409.1|36420.5|36400.5|30
1651569850000|2022-05-03 09:24:10|36422.8|36402.8|36424|36404|36424.6|36404.6|36420.6|36400.6|34
1651569860000|2022-05-03 09:24:20|36424.1|36404.1|36425|36405|36425.1|36405.1|36423.9|36403.9|26
1651569870000|2022-05-03 09:24:30|36424.9|36404.9|36429.6|36409.6|36431.9|36411.9|36424.8|36404.8|22
1651569880000|2022-05-03 09:24:40|36429.4|36409.4|36427.2|36407.2|36430|36410|36427.2|36407.2|29
1651569890000|2022-05-03 09:24:50|36427.3|36407.3|36427.6|36407.6|36427.7|36407.7|36424.8|36404.8|27
1651569900000|2022-05-03 09:25:00|36427.5|36407.5|36425.2|36405.2|36427.5|36407.5|36424.9|36404.9|21
1651569910000|2022-05-03 09:25:10|36425|36405|36421.8|36401.8|36425.9|36405.9|36421.4|36401.4|20
1651569920000|2022-05-03 09:25:20|36422.5|36402.5|36426|36406|36426|36406|36422.5|36402.5|23
1651569930000|2022-05-03 09:25:30|36425.7|36405.7|36420.6|36400.6|36426|36406|36420.6|36400.6|19
1651569940000|2022-05-03 09:25:40|36420.9|36400.9|36422.4|36402.4|36422.9|36402.9|36420.7|36400.7|15
1651569950000|2022-05-03 09:25:50|36422|36402|36420.9|36400.9|36423.6|36403.6|36420.3|36400.3|17
1651569960000|2022-05-03 09:26:00|36420.8|36400.8|36421.9|36401.9|36422.7|36402.7|36420.5|36400.5|11
1651569970000|2022-05-03 09:26:10|36421.7|36401.7|36420|36400|36421.7|36401.7|36419.4|36399.4|22
1651569980000|2022-05-03 09:26:20|36420.3|36400.3|36419.9|36399.9|36420.3|36400.3|36417.8|36397.8|25
1651569990000|2022-05-03 09:26:30|36420|36400|36419|36399|36420.7|36400.7|36418.5|36398.5|21
1651570000000|2022-05-03 09:26:40|36418.7|36398.7|36418.8|36398.8|36419.3|36399.3|36418|36398|21
1651570010000|2022-05-03 09:26:50|36418.9|36398.9|36419.1|36399.1|36419.8|36399.8|36418.2|36398.2|21
1651570020000|2022-05-03 09:27:00|36418.9|36398.9|36419.1|36399.1|36419.1|36399.1|36416.4|36396.4|19
1651570030000|2022-05-03 09:27:10|36419|36399|36414.7|36394.7|36419.3|36399.3|36414|36394|24
1651570040000|2022-05-03 09:27:20|36412.9|36392.9|36384.8|36364.8|36415.2|36392.9|36384.8|36347.4|32
1651570050000|2022-05-03 09:27:30|36385.9|36365.9|36405.8|36385.8|36407.3|36387.3|36385.9|36365.9|29
1651570060000|2022-05-03 09:27:40|36405.7|36385.7|36404.3|36384.3|36405.7|36385.7|36402.2|36382.2|19
1651570070000|2022-05-03 09:27:50|36405.2|36385.2|36406.7|36386.7|36409|36389|36403.6|36383.6|28
1651570080000|2022-05-03 09:28:00|36431|36374.1|36400.7|36380.7|36431|36383.5|36400.7|36374.1|13
1651570090000|2022-05-03 09:28:10|36400.9|36380.9|36402.5|36382.5|36404.1|36384.1|36400.6|36380.6|14
1651570100000|2022-05-03 09:28:20|36406.2|36386.2|36396.3|36376.3|36407.2|36387.2|36396.3|36376.3|23
1651570110000|2022-05-03 09:28:30|36394.5|36374.5|36399.6|36379.6|36401.5|36381.5|36394.5|36374.5|21
1651570120000|2022-05-03 09:28:40|36399.5|36379.5|36399.2|36379.2|36401.6|36381.6|36398.8|36378.8|17
1651570130000|2022-05-03 09:28:50|36399|36379|36396.2|36376.2|36400|36380|36394.4|36374.4|14
1651570140000|2022-05-03 09:29:00|36392.8|36372.8|36395.9|36375.9|36397.4|36377.4|36392.8|36372.8|30
1651570150000|2022-05-03 09:29:10|36396.9|36376.9|36397.4|36377.4|36399.7|36379.7|36396.5|36376.5|25
1651570160000|2022-05-03 09:29:20|36397.7|36377.7|36397.2|36377.2|36398.2|36378.2|36397.2|36377.2|15
1651570170000|2022-05-03 09:29:30|36397.3|36377.3|36395.3|36375.3|36397.3|36377.3|36392.7|36372.7|15
1651570180000|2022-05-03 09:29:40|36395|36375|36395.8|36375.8|36397.8|36377.8|36395|36375|20
1651570190000|2022-05-03 09:29:50|36396.5|36376.5|36400.4|36380.4|36400.7|36380.7|36395.8|36375.8|17
1651570200000|2022-05-03 09:30:00|36397.9|36377.9|36396.6|36376.6|36399.6|36379.6|36396.6|36376.6|24
1651570210000|2022-05-03 09:30:10|36397.3|36377.3|36404.8|36384.8|36413.2|36393.2|36396.8|36376.8|27
1651570220000|2022-05-03 09:30:20|36403.2|36383.2|36406.6|36386.6|36407.2|36387.2|36403|36383|27
1651570230000|2022-05-03 09:30:30|36405.5|36385.5|36404.1|36384.1|36406.2|36386.2|36404.1|36384.1|21
1651570240000|2022-05-03 09:30:40|36399.3|36379.3|36401.8|36381.8|36407.1|36387.1|36399.3|36379.3|23
1651570250000|2022-05-03 09:30:50|36402.4|36382.4|36400.1|36380.1|36402.4|36382.4|36399.6|36379.6|22
1651570260000|2022-05-03 09:31:00|36401|36381|36397.9|36377.9|36402.4|36382.4|36397.9|36377.9|18
1651570270000|2022-05-03 09:31:10|36397.6|36377.6|36398.1|36378.1|36402.7|36382.7|36397|36377|25
1651570280000|2022-05-03 09:31:20|36398|36378|36396.2|36376.2|36402.3|36382.3|36393.9|36373.9|26
1651570290000|2022-05-03 09:31:30|36396.1|36376.1|36389.8|36369.8|36396.3|36376.3|36387|36367|35
1651570300000|2022-05-03 09:31:40|36388.7|36368.7|36383.5|36363.5|36388.7|36368.7|36382.4|36362.4|32
1651570310000|2022-05-03 09:31:50|36383.2|36363.2|36379.1|36359.1|36384.3|36364.3|36375.9|36355.9|26
1651570320000|2022-05-03 09:32:00|36378.3|36358.3|36381|36361|36381.1|36361.1|36374.9|36354.9|24
1651570330000|2022-05-03 09:32:10|36379.9|36359.9|36377.4|36357.4|36379.9|36359.9|36374.3|36354.3|28
1651570340000|2022-05-03 09:32:20|36378.1|36358.1|36375.7|36355.7|36380|36360|36375.7|36355.7|18
1651570350000|2022-05-03 09:32:30|36376.8|36356.8|36373.7|36353.7|36378.2|36358.2|36373.3|36353.3|22
1651570360000|2022-05-03 09:32:40|36373.8|36353.8|36371.5|36351.5|36374.1|36354.1|36370.6|36350.6|22
1651570370000|2022-05-03 09:32:50|36371.4|36351.4|36372|36352|36374.2|36354.2|36371.1|36351.1|22
1651570380000|2022-05-03 09:33:00|36371.6|36351.6|36384.6|36364.6|36384.6|36364.6|36371.6|36351.6|35
1651570390000|2022-05-03 09:33:10|36383.9|36363.9|36378.6|36358.6|36385.8|36365.8|36378.6|36358.6|31
1651570400000|2022-05-03 09:33:20|36378.4|36358.4|36382.5|36362.5|36382.5|36362.5|36378.4|36358.4|23
1651570410000|2022-05-03 09:33:30|36382.1|36362.1|36378.6|36358.6|36384.4|36364.4|36378.6|36358.6|27
1651570420000|2022-05-03 09:33:40|36376.8|36356.8|36375.4|36355.4|36377.4|36357.4|36374.5|36354.5|18
1651570430000|2022-05-03 09:33:50|36375.9|36355.9|36375.2|36355.2|36376.6|36356.6|36373.8|36353.8|26
1651570440000|2022-05-03 09:34:00|36375.4|36355.4|36370.9|36350.9|36376|36356|36368.7|36348.7|31
1651570450000|2022-05-03 09:34:10|36370.2|36350.2|36369.1|36349.1|36370.2|36350.2|36367.4|36347.4|25
1651570460000|2022-05-03 09:34:20|36368.1|36348.1|36368.7|36348.7|36369.4|36349.4|36367.7|36347.7|21
1651570470000|2022-05-03 09:34:30|36368.9|36348.9|36369.8|36349.8|36369.9|36349.9|36368.8|36348.8|26
1651570480000|2022-05-03 09:34:40|36369.7|36349.7|36372.5|36352.5|36372.5|36352.5|36369.2|36349.2|18
1651570490000|2022-05-03 09:34:50|36372.6|36352.6|36376.7|36356.7|36376.9|36356.9|36372.6|36352.6|19
1651570500000|2022-05-03 09:35:00|36376.4|36356.4|36374.1|36354.1|36377|36357|36373.9|36353.9|17
1651570510000|2022-05-03 09:35:10|36374.3|36354.3|36380.8|36360.8|36383.1|36363.1|36374.3|36354.3|32
1651570520000|2022-05-03 09:35:20|36381.3|36361.3|36379.7|36359.7|36382.7|36362.7|36377.7|36357.7|24
1651570530000|2022-05-03 09:35:30|36376.2|36356.2|36376.5|36356.5|36380.4|36360.4|36374.4|36354.4|26
1651570540000|2022-05-03 09:35:40|36376.7|36356.7|36374.1|36354.1|36377.7|36357.7|36373.2|36353.2|21
1651570550000|2022-05-03 09:35:50|36373.8|36353.8|36373.4|36353.4|36374.6|36354.6|36371.6|36351.6|16
1651570560000|2022-05-03 09:36:00|36373.5|36353.5|36373.1|36353.1|36374.1|36354.1|36370.6|36350.6|18
1651570570000|2022-05-03 09:36:10|36372.9|36352.9|36370.7|36350.7|36375|36355|36370.6|36350.6|20
1651570580000|2022-05-03 09:36:20|36370.3|36350.3|36371.8|36351.8|36371.8|36351.8|36369|36349|17
1651570590000|2022-05-03 09:36:30|36371.3|36351.3|36367.8|36347.8|36371.3|36351.3|36367.8|36347.8|18
1651570600000|2022-05-03 09:36:40|36369.7|36349.7|36369.1|36349.1|36369.9|36349.9|36368|36348|19
1651570610000|2022-05-03 09:36:50|36369.5|36349.5|36369.7|36349.7|36370.2|36350.2|36368.9|36348.9|18
1651570620000|2022-05-03 09:37:00|36369.8|36349.8|36366.6|36346.6|36369.9|36349.9|36362|36342|31
1651570630000|2022-05-03 09:37:10|36366.5|36346.5|36367.4|36347.4|36367.9|36347.9|36362.9|36342.9|20
1651570640000|2022-05-03 09:37:20|36368.2|36348.2|36365.3|36345.3|36368.4|36348.4|36363|36343|25
1651570650000|2022-05-03 09:37:30|36365.4|36345.4|36358|36338|36366.3|36346.3|36357.7|36337.7|26
1651570660000|2022-05-03 09:37:40|36359|36339|36359.2|36339.2|36362|36342|36356.7|36336.7|30
1651570670000|2022-05-03 09:37:50|36361.2|36341.2|36361.1|36341.1|36362.4|36342.4|36359|36339|32
1651570680000|2022-05-03 09:38:00|36359.9|36339.9|36362|36342|36362.2|36342.2|36358.5|36338.5|34
1651570690000|2022-05-03 09:38:10|36361.8|36341.8|36360.7|36340.7|36361.8|36341.8|36359.1|36339.1|32
1651570700000|2022-05-03 09:38:20|36360.3|36340.3|36358.9|36338.9|36360.9|36340.9|36358|36338|29
1651570710000|2022-05-03 09:38:30|36359.1|36339.1|36352.7|36332.7|36359.5|36339.5|36352.7|36332.7|30
1651570720000|2022-05-03 09:38:40|36352.5|36332.5|36358.8|36338.8|36360.9|36340.9|36352.5|36332.5|30
1651570730000|2022-05-03 09:38:50|36357.9|36337.9|36360.2|36340.2|36361|36341|36357.9|36337.9|24
1651570740000|2022-05-03 09:39:00|36360.3|36340.3|36366.6|36346.6|36367.8|36347.8|36360.3|36340.3|29
1651570750000|2022-05-03 09:39:10|36367.3|36347.3|36365.7|36345.7|36367.3|36347.3|36365.4|36345.4|24
1651570760000|2022-05-03 09:39:20|36365.4|36345.4|36367.3|36347.3|36370.9|36350.9|36365.4|36345.4|26
1651570770000|2022-05-03 09:39:30|36367.8|36347.8|36365.1|36345.1|36368.7|36348.7|36363.9|36343.9|25
1651570780000|2022-05-03 09:39:40|36366.6|36346.6|36362.4|36342.4|36366.6|36346.6|36362.4|36342.4|25
1651570790000|2022-05-03 09:39:50|36363.6|36343.6|36361.3|36341.3|36364.8|36344.8|36359.1|36339.1|25
1651570800000|2022-05-03 09:40:00|36361|36341|36360.2|36340.2|36361.1|36341.1|36359.5|36339.5|15
1651570810000|2022-05-03 09:40:10|36358.6|36338.6|36353.2|36333.2|36358.6|36338.6|36352.8|36332.8|21
1651570820000|2022-05-03 09:40:20|36353.3|36333.3|36354.4|36334.4|36354.4|36334.4|36353|36333|21
1651570830000|2022-05-03 09:40:30|36354.5|36334.5|36353.9|36333.9|36355.1|36335.1|36352.1|36332.1|19
1651570840000|2022-05-03 09:40:40|36353.7|36333.7|36349.7|36329.7|36353.7|36333.7|36349|36329|17
1651570850000|2022-05-03 09:40:50|36350|36330|36350.7|36330.7|36353|36333|36346.9|36326.9|17
1651570860000|2022-05-03 09:41:00|36351|36331|36351.3|36331.3|36351.4|36331.4|36348.1|36328.1|30
1651570870000|2022-05-03 09:41:10|36351.7|36331.7|36351.9|36331.9|36352.8|36332.8|36350.5|36330.5|30
1651570880000|2022-05-03 09:41:20|36352.3|36332.3|36354.4|36334.4|36355.1|36335.1|36352.2|36332.2|20
1651570890000|2022-05-03 09:41:30|36354.7|36334.7|36353.6|36333.6|36354.9|36334.9|36352.1|36332.1|20
1651570900000|2022-05-03 09:41:40|36353.4|36333.4|36354.4|36334.4|36354.4|36334.4|36352.6|36332.6|20
1651570910000|2022-05-03 09:41:50|36353.3|36333.3|36352.2|36332.2|36353.3|36333.3|36350|36330|26
1651570920000|2022-05-03 09:42:00|36352|36332|36352.8|36332.8|36352.9|36332.9|36351.9|36331.9|26
1651570930000|2022-05-03 09:42:10|36353.1|36333.1|36349.6|36329.6|36353.1|36333.1|36347.6|36327.6|23
1651570940000|2022-05-03 09:42:20|36350.2|36330.2|36349|36329|36350.2|36330.2|36348.2|36328.2|16
1651570950000|2022-05-03 09:42:30|36348.8|36328.8|36346.7|36326.7|36349.6|36329.6|36342.9|36322.9|30
1651570960000|2022-05-03 09:42:40|36346.2|36326.2|36344.2|36324.2|36347.5|36327.5|36343.3|36323.3|27
1651570970000|2022-05-03 09:42:50|36344.9|36324.9|36340.4|36320.4|36345.3|36325.3|36340.3|36320.3|22
1651570980000|2022-05-03 09:43:00|36340.7|36320.7|36342.8|36322.8|36342.8|36322.8|36340.5|36320.5|29
1651570990000|2022-05-03 09:43:10|36343|36323|36342.5|36322.5|36343.6|36323.6|36341.8|36321.8|24
1651571000000|2022-05-03 09:43:20|36342.7|36322.7|36341|36321|36343.1|36323.1|36340.9|36320.9|14
1651571010000|2022-05-03 09:43:30|36340.6|36320.6|36348|36328|36348|36328|36340.1|36320.1|18
1651571020000|2022-05-03 09:43:40|36348.2|36328.2|36348.8|36328.8|36350.9|36330.9|36347.7|36327.7|30
1651571030000|2022-05-03 09:43:50|36348.9|36328.9|36347.9|36327.9|36349.9|36329.9|36347.6|36327.6|20
1651571040000|2022-05-03 09:44:00|36348.2|36328.2|36349|36329|36350.4|36330.4|36348.2|36328.2|19
1651571050000|2022-05-03 09:44:10|36349.6|36329.6|36347.5|36327.5|36351.3|36331.3|36346.8|36326.8|24
1651571060000|2022-05-03 09:44:20|36348.1|36328.1|36351.7|36331.7|36351.7|36331.7|36347.3|36327.3|31
1651571070000|2022-05-03 09:44:30|36351.5|36331.5|36351.3|36331.3|36352.6|36332.6|36350.8|36330.8|21
1651571080000|2022-05-03 09:44:40|36350.8|36330.8|36351.3|36331.3|36352.2|36332.2|36350.8|36330.8|21
1651571090000|2022-05-03 09:44:50|36351.7|36331.7|36352.1|36332.1|36352.4|36332.4|36348.6|36328.6|22
1651571100000|2022-05-03 09:45:00|36352.6|36332.6|36352.3|36332.3|36353.1|36333.1|36351.3|36331.3|15
1651571110000|2022-05-03 09:45:10|36352.5|36332.5|36350.8|36330.8|36353|36333|36349.3|36329.3|19
1651571120000|2022-05-03 09:45:20|36350.6|36330.6|36350.3|36330.3|36350.7|36330.7|36348.7|36328.7|18
1651571130000|2022-05-03 09:45:30|36350.7|36330.7|36348.7|36328.7|36351.2|36331.2|36348|36328|18
1651571140000|2022-05-03 09:45:40|36349.4|36329.4|36350.8|36330.8|36350.9|36330.9|36348.1|36328.1|22
1651571150000|2022-05-03 09:45:50|36351|36331|36349.5|36329.5|36351|36331|36349.5|36329.5|20
1651571160000|2022-05-03 09:46:00|36349.8|36329.8|36349.1|36329.1|36350.6|36330.6|36348.9|36328.9|17
1651571170000|2022-05-03 09:46:10|36349.3|36329.3|36349.9|36329.9|36349.9|36329.9|36347.4|36327.4|26
1651571180000|2022-05-03 09:46:20|36350.1|36330.1|36352.1|36332.1|36352.1|36332.1|36349.5|36329.5|18
1651571190000|2022-05-03 09:46:30|36350.8|36330.8|36348.4|36328.4|36350.8|36330.8|36348.1|36328.1|16
1651571200000|2022-05-03 09:46:40|36348.3|36328.3|36349|36329|36350|36330|36348.1|36328.1|23
1651571210000|2022-05-03 09:46:50|36348.5|36328.5|36354.9|36334.9|36355.1|36335.1|36347.9|36327.9|23
1651571220000|2022-05-03 09:47:00|36355.2|36335.2|36351.8|36331.8|36355.2|36335.2|36351.3|36331.3|23
1651571230000|2022-05-03 09:47:10|36352|36332|36349.3|36329.3|36352.5|36332.5|36348|36328|22
1651571240000|2022-05-03 09:47:20|36348.8|36328.8|36346.6|36326.6|36349.6|36329.6|36345.9|36325.9|20
1651571250000|2022-05-03 09:47:30|36345.9|36325.9|36347.5|36327.5|36348.4|36328.4|36345.9|36325.9|23
1651571260000|2022-05-03 09:47:40|36347.3|36327.3|36343.3|36323.3|36347.3|36327.3|36341.6|36321.6|21
1651571270000|2022-05-03 09:47:50|36342.8|36322.8|36343.2|36323.2|36344.2|36324.2|36342.4|36322.4|16
1651571280000|2022-05-03 09:48:00|36342.7|36322.7|36344|36324|36345.3|36325.3|36340.9|36320.9|21
1651571290000|2022-05-03 09:48:10|36343.1|36323.1|36342.2|36322.2|36343.4|36323.4|36341.4|36321.4|18
1651571300000|2022-05-03 09:48:20|36342.3|36322.3|36338.4|36318.4|36343.1|36323.1|36338.2|36318.2|24
1651571310000|2022-05-03 09:48:30|36338.1|36318.1|36341|36321|36341.4|36321.4|36336.9|36316.9|14
1651571320000|2022-05-03 09:48:40|36340.7|36320.7|36339.9|36319.9|36341.4|36321.4|36338.7|36318.7|14
1651571330000|2022-05-03 09:48:50|36340|36320|36341.3|36321.3|36341.6|36321.6|36339.5|36319.5|12
1651571340000|2022-05-03 09:49:00|36340.5|36320.5|36340.9|36320.9|36341.1|36321.1|36340|36320|14
1651571350000|2022-05-03 09:49:10|36341.3|36321.3|36339|36319|36341.6|36321.6|36336.6|36316.6|16
1651571360000|2022-05-03 09:49:20|36337.4|36317.4|36340|36320|36340.5|36320.5|36336.7|36316.7|23
1651571370000|2022-05-03 09:49:30|36338.5|36318.5|36337.9|36317.9|36338.9|36318.9|36336.6|36316.6|20
1651571380000|2022-05-03 09:49:40|36337.7|36317.7|36337.2|36317.2|36338.1|36318.1|36335.7|36315.7|20
1651571390000|2022-05-03 09:49:50|36337.4|36317.4|36337|36317|36337.4|36317.4|36336.5|36316.5|22
1651571400000|2022-05-03 09:50:00|36337.2|36317.2|36342.1|36322.1|36342.1|36322.1|36336.2|36316.2|20
1651571410000|2022-05-03 09:50:10|36340|36320|36340.6|36320.6|36341.2|36321.2|36339.6|36319.6|23
1651571420000|2022-05-03 09:50:20|36340.8|36320.8|36337.9|36317.9|36340.8|36320.8|36337.9|36317.9|22
1651571430000|2022-05-03 09:50:30|36338.4|36318.4|36337.3|36317.3|36338.8|36318.8|36335.3|36315.3|20
1651571440000|2022-05-03 09:50:40|36337.7|36317.7|36330.5|36310.5|36338|36318|36330.5|36310.5|22
1651571450000|2022-05-03 09:50:50|36330.2|36310.2|36334.4|36314.4|36335.9|36315.9|36328.5|36308.5|21
1651571460000|2022-05-03 09:51:00|36333.4|36313.4|36338.1|36318.1|36341.6|36321.6|36333.4|36313.4|27
1651571470000|2022-05-03 09:51:10|36336.5|36316.5|36333.1|36313.1|36337.5|36317.5|36332.6|36312.6|33
1651571480000|2022-05-03 09:51:20|36333.4|36313.4|36331.5|36311.5|36333.9|36313.9|36328.9|36308.9|25
1651571490000|2022-05-03 09:51:30|36331.6|36311.6|36332.2|36312.2|36333.2|36313.2|36329.5|36309.5|22
1651571500000|2022-05-03 09:51:40|36331.6|36311.6|36331.3|36311.3|36333|36313|36331.3|36311.3|14
1651571510000|2022-05-03 09:51:50|36331.4|36311.4|36331.5|36311.5|36331.8|36311.8|36328.5|36308.5|22
1651571520000|2022-05-03 09:52:00|36329.1|36309.1|36330.3|36310.3|36331.9|36311.9|36329.1|36309.1|23
1651571530000|2022-05-03 09:52:10|36330.9|36310.9|36328.8|36308.8|36331|36311|36328.7|36308.7|14
1651571540000|2022-05-03 09:52:20|36329.2|36309.2|36330.6|36310.6|36331.1|36311.1|36329.2|36309.2|20
1651571550000|2022-05-03 09:52:30|36330.1|36310.1|36327.5|36307.5|36330.1|36310.1|36324.2|36304.2|21
1651571560000|2022-05-03 09:52:40|36327.7|36307.7|36328.7|36308.7|36328.9|36308.9|36327.6|36307.6|24
1651571570000|2022-05-03 09:52:50|36328.4|36308.4|36327.6|36307.6|36329|36309|36326.7|36306.7|16
1651571580000|2022-05-03 09:53:00|36327.7|36307.7|36324|36304|36329.5|36309.5|36324|36304|19
1651571590000|2022-05-03 09:53:10|36325.9|36305.9|36324.5|36304.5|36326|36306|36322.5|36302.5|36
1651571600000|2022-05-03 09:53:20|36325.4|36305.4|36325.4|36305.4|36325.9|36305.9|36323.7|36303.7|25
1651571610000|2022-05-03 09:53:30|36325.2|36305.2|36324.2|36304.2|36325.2|36305.2|36321.6|36301.6|22
1651571620000|2022-05-03 09:53:40|36324.4|36304.4|36327.8|36307.8|36327.8|36307.8|36324.4|36304.4|24
1651571630000|2022-05-03 09:53:50|36327.5|36307.5|36327.9|36307.9|36328.4|36308.4|36326.1|36306.1|25
1651571640000|2022-05-03 09:54:00|36328.4|36308.4|36325.4|36305.4|36328.4|36308.4|36325.4|36305.4|18
1651571650000|2022-05-03 09:54:10|36325.3|36305.3|36326.8|36306.8|36328.9|36308.9|36323.9|36303.9|25
1651571660000|2022-05-03 09:54:20|36326.2|36306.2|36326.2|36306.2|36328.1|36308.1|36326|36306|17
1651571670000|2022-05-03 09:54:30|36326.4|36306.4|36325.6|36305.6|36326.5|36306.5|36325.1|36305.1|19
1651571680000|2022-05-03 09:54:40|36325.4|36305.4|36324.3|36304.3|36326.2|36306.2|36324.1|36304.1|19
1651571690000|2022-05-03 09:54:50|36323.7|36303.7|36333.3|36313.3|36333.5|36313.5|36321.9|36301.9|31
1651571700000|2022-05-03 09:55:00|36331.6|36311.6|36333.9|36313.9|36334.4|36314.4|36330.6|36310.6|28
1651571710000|2022-05-03 09:55:10|36334.2|36314.2|36335|36315|36335.5|36315.5|36332.9|36312.9|17
1651571720000|2022-05-03 09:55:20|36335.3|36315.3|36338.2|36318.2|36339.5|36319.5|36334.5|36314.5|21
1651571730000|2022-05-03 09:55:30|36337.6|36317.6|36342.7|36322.7|36342.7|36322.7|36336.9|36316.9|26
1651571740000|2022-05-03 09:55:40|36341.7|36321.7|36341.4|36321.4|36343.6|36323.6|36338.9|36318.9|26
1651571750000|2022-05-03 09:55:50|36340.3|36320.3|36342.1|36322.1|36342.1|36322.1|36340.3|36320.3|9
1651571760000|2022-05-03 09:56:00|36342|36322|36339.9|36319.9|36342|36322|36336.5|36316.5|34
1651571770000|2022-05-03 09:56:10|36339.5|36319.5|36340.5|36320.5|36340.8|36320.8|36339.4|36319.4|19
1651571780000|2022-05-03 09:56:20|36340.6|36320.6|36337|36317|36341.3|36321.3|36334.9|36314.9|31
1651571790000|2022-05-03 09:56:30|36338.1|36318.1|36338|36318|36339.1|36319.1|36336.9|36316.9|23
1651571800000|2022-05-03 09:56:40|36338.6|36318.6|36333|36313|36338.6|36318.6|36333|36313|20
1651571810000|2022-05-03 09:56:50|36335.3|36315.3|36333.2|36313.2|36338.3|36318.3|36331|36311|30
1651571820000|2022-05-03 09:57:00|36332.7|36312.7|36335|36315|36336.3|36316.3|36331.2|36311.2|31
1651571830000|2022-05-03 09:57:10|36334.2|36314.2|36334.6|36314.6|36336.7|36316.7|36331.6|36311.6|27
1651571840000|2022-05-03 09:57:20|36334.9|36314.9|36334.2|36314.2|36336.2|36316.2|36334.2|36314.2|22
1651571850000|2022-05-03 09:57:30|36334.5|36314.5|36334.1|36314.1|36335.4|36315.4|36334.1|36314.1|12
1651571860000|2022-05-03 09:57:40|36334|36314|36334.8|36314.8|36336.5|36316.5|36333.4|36313.4|26
1651571870000|2022-05-03 09:57:50|36334.6|36314.6|36335.2|36315.2|36335.4|36315.4|36333.9|36313.9|27
1651571880000|2022-05-03 09:58:00|36334.6|36314.6|36334.2|36314.2|36335.3|36315.3|36333.2|36313.2|16
1651571890000|2022-05-03 09:58:10|36333.8|36313.8|36331.9|36311.9|36333.8|36313.8|36329.1|36309.1|29
1651571900000|2022-05-03 09:58:20|36332.5|36312.5|36333.1|36313.1|36333.2|36313.2|36331.9|36311.9|26
1651571910000|2022-05-03 09:58:30|36333.3|36313.3|36330.4|36310.4|36333.4|36313.4|36330|36310|24
1651571920000|2022-05-03 09:58:40|36330.6|36310.6|36329.3|36309.3|36330.8|36310.8|36329.3|36309.3|17
1651571930000|2022-05-03 09:58:50|36329.5|36309.5|36330.6|36310.6|36330.7|36310.7|36327.6|36307.6|19
1651571940000|2022-05-03 09:59:00|36330.1|36310.1|36332.7|36312.7|36332.7|36312.7|36329.9|36309.9|14
1651571950000|2022-05-03 09:59:10|36332.8|36312.8|36331.4|36311.4|36333.7|36313.7|36330.6|36310.6|14
1651571960000|2022-05-03 09:59:20|36331.3|36311.3|36332.4|36312.4|36332.5|36312.5|36331|36311|10
1651571970000|2022-05-03 09:59:30|36331.9|36311.9|36331.4|36311.4|36332.6|36312.6|36330.8|36310.8|15
1651571980000|2022-05-03 09:59:40|36331.7|36311.7|36329.5|36309.5|36333.3|36313.3|36329.2|36309.2|20
1651571990000|2022-05-03 09:59:50|36329.4|36309.4|36329.3|36309.3|36331.2|36311.2|36327.9|36307.9|23
1651572000000|2022-05-03 10:00:00|36330.5|36310.5|36332.8|36312.8|36333.3|36313.3|36329.7|36309.7|23
1651572010000|2022-05-03 10:00:10|36333|36313|36336.1|36316.1|36336.1|36316.1|36331.4|36311.4|16
1651572020000|2022-05-03 10:00:20|36334.9|36314.9|36330.8|36310.8|36334.9|36314.9|36329.1|36309.1|33
1651572030000|2022-05-03 10:00:30|36331.2|36311.2|36324.6|36304.6|36334.1|36314.1|36322.2|36302.2|32
1651572040000|2022-05-03 10:00:40|36325.8|36305.8|36320.9|36300.9|36325.8|36305.8|36314.1|36294.1|31
1651572050000|2022-05-03 10:00:50|36318.9|36298.9|36328.6|36308.6|36330.1|36310.1|36317.9|36297.9|35
1651572060000|2022-05-03 10:01:00|36330.3|36310.3|36342|36322|36342.8|36322.8|36326.5|36306.5|32
1651572070000|2022-05-03 10:01:10|36338.7|36318.7|36332.4|36312.4|36339.8|36319.8|36330.2|36310.2|31
1651572080000|2022-05-03 10:01:20|36330.8|36310.8|36332.9|36312.9|36335.5|36315.5|36330.2|36310.2|27
1651572090000|2022-05-03 10:01:30|36333|36313|36335.4|36315.4|36336.2|36316.2|36332.4|36312.4|28
1651572100000|2022-05-03 10:01:40|36335.2|36315.2|36333.3|36313.3|36335.8|36315.8|36332.8|36312.8|20
1651572110000|2022-05-03 10:01:50|36333.6|36313.6|36335.3|36315.3|36335.3|36315.3|36333.3|36313.3|20
1651572120000|2022-05-03 10:02:00|36334.9|36314.9|36332.5|36312.5|36337.5|36317.5|36331.8|36311.8|25
1651572130000|2022-05-03 10:02:10|36334.4|36314.4|36338.4|36318.4|36338.8|36318.8|36333.4|36313.4|25
1651572140000|2022-05-03 10:02:20|36338.7|36318.7|36346.4|36326.4|36348.9|36328.9|36338.2|36318.2|24
1651572150000|2022-05-03 10:02:30|36346.6|36326.6|36345.9|36325.9|36349.1|36329.1|36345.1|36325.1|26
1651572160000|2022-05-03 10:02:40|36345.4|36325.4|36347.5|36327.5|36348.1|36328.1|36345|36325|20
1651572170000|2022-05-03 10:02:50|36347.4|36327.4|36345.4|36325.4|36347.4|36327.4|36345.1|36325.1|18
1651572180000|2022-05-03 10:03:00|36345.9|36325.9|36363.5|36343.5|36363.5|36343.5|36344.7|36324.7|28
1651572190000|2022-05-03 10:03:10|36360.9|36340.9|36362.4|36342.4|36365.7|36345.7|36359.2|36339.2|31
1651572200000|2022-05-03 10:03:20|36365.6|36345.6|36378|36358|36378|36358|36363.9|36343.9|31
1651572210000|2022-05-03 10:03:30|36377.2|36357.2|36371.9|36351.9|36377.2|36357.2|36364.1|36344.1|27
1651572220000|2022-05-03 10:03:40|36369.7|36349.7|36364.6|36344.6|36373.4|36353.4|36364.6|36344.6|28
1651572230000|2022-05-03 10:03:50|36365.7|36345.7|36359.4|36339.4|36373.1|36353.1|36359.4|36339.4|34
1651572240000|2022-05-03 10:04:00|36365.9|36345.9|36366.4|36346.4|36368.6|36348.6|36361.6|36341.6|29
1651572250000|2022-05-03 10:04:10|36366.6|36346.6|36366.1|36346.1|36367|36347|36365|36345|32
1651572260000|2022-05-03 10:04:20|36365.8|36345.8|36365.2|36345.2|36366|36346|36364.5|36344.5|20
1651572270000|2022-05-03 10:04:30|36364.1|36344.1|36366.1|36346.1|36366.9|36346.9|36363|36343|25
1651572280000|2022-05-03 10:04:40|36366.5|36346.5|36366.1|36346.1|36366.9|36346.9|36365.4|36345.4|26
1651572290000|2022-05-03 10:04:50|36366.7|36346.7|36369.2|36349.2|36369.2|36349.2|36365.4|36345.4|25
1651572300000|2022-05-03 10:05:00|36369.1|36349.1|36369.7|36349.7|36370|36350|36368.4|36348.4|22
1651572310000|2022-05-03 10:05:10|36369.2|36349.2|36376.7|36356.7|36376.7|36356.7|36368.9|36348.9|21
1651572320000|2022-05-03 10:05:20|36374.1|36354.1|36372.5|36352.5|36375.2|36355.2|36372.1|36352.1|28
1651572330000|2022-05-03 10:05:30|36372.9|36352.9|36369.8|36349.8|36374.1|36354.1|36366.9|36346.9|22
1651572340000|2022-05-03 10:05:40|36370.6|36350.6|36373.9|36353.9|36374.3|36354.3|36368.4|36348.4|31
1651572350000|2022-05-03 10:05:50|36373.4|36353.4|36380|36360|36382.5|36362.5|36373|36353|25
1651572360000|2022-05-03 10:06:00|36380.7|36360.7|36376.4|36356.4|36381.7|36361.7|36375.7|36355.7|27
1651572370000|2022-05-03 10:06:10|36376.2|36356.2|36375.6|36355.6|36376.9|36356.9|36375.6|36355.6|20
1651572380000|2022-05-03 10:06:20|36376.1|36356.1|36376.6|36356.6|36379|36359|36375.7|36355.7|11
1651572390000|2022-05-03 10:06:30|36376.2|36356.2|36374.3|36354.3|36388.9|36356.8|36372.6|36330.8|20
1651572400000|2022-05-03 10:06:40|36374.4|36354.4|36372.8|36352.8|36374.4|36354.4|36371.2|36351.2|17
1651572410000|2022-05-03 10:06:50|36372.3|36352.3|36366.4|36346.4|36372.3|36352.3|36365.3|36345.3|27
1651572420000|2022-05-03 10:07:00|36366.9|36346.9|36364.7|36344.7|36369.1|36349.1|36364.2|36344.2|30
1651572430000|2022-05-03 10:07:10|36365.3|36345.3|36361.4|36341.4|36365.3|36345.3|36358.9|36338.9|30
1651572440000|2022-05-03 10:07:20|36359.7|36339.7|36362.6|36342.6|36362.6|36342.6|36359.7|36339.7|23
1651572450000|2022-05-03 10:07:30|36361.8|36341.8|36361.7|36341.7|36363.4|36343.4|36361.2|36341.2|20
1651572460000|2022-05-03 10:07:40|36362.3|36342.3|36362.6|36342.6|36363.5|36343.5|36361.8|36341.8|16
1651572470000|2022-05-03 10:07:50|36362.7|36342.7|36358.3|36338.3|36362.7|36342.7|36356.5|36336.5|27
1651572480000|2022-05-03 10:08:00|36359|36339|36359.4|36339.4|36360.1|36340.1|36357.9|36337.9|27
1651572490000|2022-05-03 10:08:10|36359.6|36339.6|36358.9|36338.9|36359.6|36339.6|36358.1|36338.1|16
1651572500000|2022-05-03 10:08:20|36359|36339|36359|36339|36360.2|36340.2|36358.8|36338.8|16
1651572510000|2022-05-03 10:08:30|36354.5|36334.5|36356.3|36336.3|36357.9|36337.9|36354.5|36334.5|20
1651572520000|2022-05-03 10:08:40|36356.6|36336.6|36360.1|36340.1|36360.3|36340.3|36356.5|36336.5|20
1651572530000|2022-05-03 10:08:50|36360.6|36340.6|36359.8|36339.8|36361|36341|36358.2|36338.2|25
1651572540000|2022-05-03 10:09:00|36360.7|36340.7|36360.6|36340.6|36361.2|36341.2|36359.8|36339.8|22
1651572550000|2022-05-03 10:09:10|36360.7|36340.7|36359.8|36339.8|36362|36342|36359.4|36339.4|22
1651572560000|2022-05-03 10:09:20|36359.5|36339.5|36356.2|36336.2|36361.7|36341.7|36356.2|36336.2|22
1651572570000|2022-05-03 10:09:30|36354.5|36334.5|36356.6|36336.6|36357|36337|36353.6|36333.6|24
1651572580000|2022-05-03 10:09:40|36357.7|36337.7|36358.3|36338.3|36358.7|36338.7|36357.1|36337.1|22
1651572590000|2022-05-03 10:09:50|36358.7|36338.7|36364.8|36344.8|36365.9|36345.9|36358.7|36338.7|23
1651572600000|2022-05-03 10:10:00|36364.7|36344.7|36357.4|36337.4|36365.1|36345.1|36354.6|36334.6|22
1651572610000|2022-05-03 10:10:10|36358.1|36338.1|36358.6|36338.6|36358.6|36338.6|36355.8|36335.8|25
1651572620000|2022-05-03 10:10:20|36358.4|36338.4|36361.4|36341.4|36363.1|36343.1|36358|36338|28
1651572630000|2022-05-03 10:10:30|36361.2|36341.2|36355.3|36335.3|36361.2|36341.2|36353.4|36333.4|34
1651572640000|2022-05-03 10:10:40|36354.8|36334.8|36354.3|36334.3|36356|36336|36353.6|36333.6|24
1651572650000|2022-05-03 10:10:50|36354.2|36334.2|36355.5|36335.5|36357.6|36337.6|36353.9|36333.9|24
1651572660000|2022-05-03 10:11:00|36355.6|36335.6|36354.9|36334.9|36355.7|36335.7|36354.2|36334.2|18
1651572670000|2022-05-03 10:11:10|36354.3|36334.3|36354.7|36334.7|36356.6|36336.6|36353.6|36333.6|28
1651572680000|2022-05-03 10:11:20|36355|36335|36354.3|36334.3|36355.6|36335.6|36352.3|36332.3|21
1651572690000|2022-05-03 10:11:30|36353.3|36333.3|36354.6|36334.6|36355.2|36335.2|36353.3|36333.3|20
1651572700000|2022-05-03 10:11:40|36354.7|36334.7|36354.3|36334.3|36355.1|36335.1|36354.2|36334.2|16
1651572710000|2022-05-03 10:11:50|36354.2|36334.2|36365.7|36345.7|36367.7|36347.7|36354.2|36334.2|34
1651572720000|2022-05-03 10:12:00|36366.3|36346.3|36366.5|36346.5|36367.5|36347.5|36365|36345|32
1651572730000|2022-05-03 10:12:10|36366.6|36346.6|36364.8|36344.8|36367.1|36347.1|36364|36344|29
1651572740000|2022-05-03 10:12:20|36365.1|36345.1|36365|36345|36367.9|36347.9|36362.9|36342.9|27
1651572750000|2022-05-03 10:12:30|36364.5|36344.5|36358.9|36338.9|36364.7|36344.7|36357.8|36337.8|22
1651572760000|2022-05-03 10:12:40|36358.1|36338.1|36359.7|36339.7|36360.8|36340.8|36358.1|36338.1|21
1651572770000|2022-05-03 10:12:50|36359.4|36339.4|36358.2|36338.2|36359.8|36339.8|36358.2|36338.2|11
1651572780000|2022-05-03 10:13:00|36358.7|36338.7|36359.9|36339.9|36362.3|36342.3|36358.7|36338.7|22
1651572790000|2022-05-03 10:13:10|36360.7|36340.7|36360.4|36340.4|36361.2|36341.2|36359.6|36339.6|24
1651572800000|2022-05-03 10:13:20|36360.6|36340.6|36360.6|36340.6|36361.4|36341.4|36360|36340|20
1651572810000|2022-05-03 10:13:30|36360.5|36340.5|36358.7|36338.7|36361.9|36341.9|36357.6|36337.6|20
1651572820000|2022-05-03 10:13:40|36358.3|36338.3|36358.8|36338.8|36358.8|36338.8|36356.8|36336.8|17
1651572830000|2022-05-03 10:13:50|36356.6|36336.6|36356.6|36336.6|36357.8|36337.8|36355.5|36335.5|20
1651572840000|2022-05-03 10:14:00|36356.4|36336.4|36355.7|36335.7|36356.8|36336.8|36355.2|36335.2|18
1651572850000|2022-05-03 10:14:10|36355.1|36335.1|36357.5|36337.5|36358.2|36338.2|36354.8|36334.8|20
1651572860000|2022-05-03 10:14:20|36356.8|36336.8|36351.8|36331.8|36356.8|36336.8|36351|36331|23
1651572870000|2022-05-03 10:14:30|36353.4|36333.4|36349.6|36329.6|36354.8|36334.8|36346.9|36326.9|18
1651572880000|2022-05-03 10:14:40|36348.8|36328.8|36348.8|36328.8|36349.9|36329.9|36348.8|36328.8|24
1651572890000|2022-05-03 10:14:50|36348.5|36328.5|36348.8|36328.8|36350.9|36330.9|36348.3|36328.3|16
1651572900000|2022-05-03 10:15:00|36349.1|36329.1|36348|36328|36349.7|36329.7|36346.4|36326.4|24
1651572910000|2022-05-03 10:15:10|36348.3|36328.3|36347.1|36327.1|36348.7|36328.7|36347.1|36327.1|23
1651572920000|2022-05-03 10:15:20|36347.2|36327.2|36342|36322|36347.2|36327.2|36337.9|36317.9|35
1651572930000|2022-05-03 10:15:30|36341.1|36321.1|36339|36319|36341.1|36321.1|36336.5|36316.5|29
1651572940000|2022-05-03 10:15:40|36338.8|36318.8|36336.4|36316.4|36339.3|36319.3|36335.4|36315.4|29
1651572950000|2022-05-03 10:15:50|36337|36317|36336.5|36316.5|36337.5|36317.5|36336|36316|23
1651572960000|2022-05-03 10:16:00|36336.2|36316.2|36336.7|36316.7|36338.3|36318.3|36335.3|36315.3|27
1651572970000|2022-05-03 10:16:10|36336.8|36316.8|36335.4|36315.4|36336.8|36316.8|36334.5|36314.5|21
1651572980000|2022-05-03 10:16:20|36335.6|36315.6|36335.5|36315.5|36338.3|36318.3|36335.5|36315.5|28
1651572990000|2022-05-03 10:16:30|36335.4|36315.4|36335.3|36315.3|36335.7|36315.7|36335|36315|11
1651573000000|2022-05-03 10:16:40|36335.4|36315.4|36336.5|36316.5|36337.2|36317.2|36333.2|36313.2|19
1651573010000|2022-05-03 10:16:50|36337.8|36317.8|36338.5|36318.5|36338.5|36318.5|36337|36317|27
1651573020000|2022-05-03 10:17:00|36338.8|36318.8|36336.2|36316.2|36341|36321|36335.7|36315.7|24
1651573030000|2022-05-03 10:17:10|36337.5|36317.5|36327.7|36307.7|36338|36318|36327.7|36307.7|20
1651573040000|2022-05-03 10:17:20|36333.1|36313.1|36333|36313|36335.5|36315.5|36331.8|36311.8|25
1651573050000|2022-05-03 10:17:30|36333.2|36313.2|36333.3|36313.3|36333.5|36313.5|36331.5|36311.5|19
1651573060000|2022-05-03 10:17:40|36333.2|36313.2|36331.8|36311.8|36333.2|36313.2|36330.7|36310.7|13
1651573070000|2022-05-03 10:17:50|36332|36312|36328.9|36308.9|36332.3|36312.3|36328.1|36308.1|21
1651573080000|2022-05-03 10:18:00|36328.7|36308.7|36329.7|36309.7|36330.5|36310.5|36324.9|36304.9|19
1651573090000|2022-05-03 10:18:10|36329|36309|36329|36309|36330.3|36310.3|36327|36307|21
1651573100000|2022-05-03 10:18:20|36328.7|36308.7|36331.2|36311.2|36332.9|36312.9|36328.4|36308.4|18
1651573110000|2022-05-03 10:18:30|36331.1|36311.1|36333.5|36313.5|36333.5|36313.5|36331.1|36311.1|20
1651573120000|2022-05-03 10:18:40|36333.1|36313.1|36332.5|36312.5|36333.4|36313.4|36332.3|36312.3|11
1651573130000|2022-05-03 10:18:50|36332|36312|36332.3|36312.3|36335.5|36315.5|36331.7|36311.7|15
1651573140000|2022-05-03 10:19:00|36333.6|36313.6|36330.7|36310.7|36334.6|36314.6|36329.3|36309.3|26
1651573150000|2022-05-03 10:19:10|36329.9|36309.9|36327.9|36307.9|36330.9|36310.9|36326.9|36306.9|18
1651573160000|2022-05-03 10:19:20|36327.1|36307.1|36329.3|36309.3|36329.3|36309.3|36327.1|36307.1|24
1651573170000|2022-05-03 10:19:30|36329.2|36309.2|36331.9|36311.9|36333|36313|36329|36309|22
1651573180000|2022-05-03 10:19:40|36332.1|36312.1|36330.3|36310.3|36332.1|36312.1|36329.9|36309.9|12
1651573190000|2022-05-03 10:19:50|36330.6|36310.6|36331.9|36311.9|36331.9|36311.9|36330.3|36310.3|16
1651573200000|2022-05-03 10:20:00|36331.4|36311.4|36336.3|36316.3|36336.3|36316.3|36330.9|36310.9|25
1651573210000|2022-05-03 10:20:10|36336.6|36316.6|36338.9|36318.9|36339.1|36319.1|36335.3|36315.3|25
1651573220000|2022-05-03 10:20:20|36339|36319|36342.4|36322.4|36343.8|36323.8|36338|36318|26
1651573230000|2022-05-03 10:20:30|36341.2|36321.2|36346.2|36326.2|36350.9|36330.9|36341.2|36321.2|33
1651573240000|2022-05-03 10:20:40|36346.4|36326.4|36343.4|36323.4|36346.8|36326.8|36342.4|36322.4|29
1651573250000|2022-05-03 10:20:50|36343.6|36323.6|36343.1|36323.1|36345|36325|36342.1|36322.1|26
1651573260000|2022-05-03 10:21:00|36343.9|36323.9|36340.4|36320.4|36346.4|36326.4|36339.4|36319.4|34
1651573270000|2022-05-03 10:21:10|36340.8|36320.8|36339.8|36319.8|36341.5|36321.5|36337.7|36317.7|16
1651573280000|2022-05-03 10:21:20|36339.9|36319.9|36339.4|36319.4|36340.2|36320.2|36337.3|36317.3|19
1651573290000|2022-05-03 10:21:30|36340.1|36320.1|36340.7|36320.7|36340.7|36320.7|36339.8|36319.8|18
1651573300000|2022-05-03 10:21:40|36340.8|36320.8|36340.4|36320.4|36341.6|36321.6|36336.6|36316.6|21
1651573310000|2022-05-03 10:21:50|36340.5|36320.5|36343.8|36323.8|36344.9|36324.9|36336.3|36316.3|30
1651573320000|2022-05-03 10:22:00|36342.4|36322.4|36342.6|36322.6|36345.3|36325.3|36341.1|36321.1|32
1651573330000|2022-05-03 10:22:10|36342.8|36322.8|36347.4|36327.4|36349.3|36329.3|36342.8|36322.8|28
1651573340000|2022-05-03 10:22:20|36346|36326|36347.6|36327.6|36349.8|36329.8|36346|36326|30
1651573350000|2022-05-03 10:22:30|36348.5|36328.5|36348.1|36328.1|36349.8|36329.8|36348|36328|16
1651573360000|2022-05-03 10:22:40|36348.2|36328.2|36348.4|36328.4|36349.4|36329.4|36346.5|36326.5|29
1651573370000|2022-05-03 10:22:50|36347.8|36327.8|36347.5|36327.5|36349.8|36329.8|36344.1|36324.1|26
1651573380000|2022-05-03 10:23:00|36347.1|36327.1|36347.1|36327.1|36348.4|36328.4|36346.3|36326.3|17
1651573390000|2022-05-03 10:23:10|36346.9|36326.9|36343.5|36323.5|36348|36328|36343.5|36323.5|20
1651573400000|2022-05-03 10:23:20|36342.6|36322.6|36344.9|36324.9|36345.2|36325.2|36342.6|36322.6|26
1651573410000|2022-05-03 10:23:30|36342.1|36322.1|36343.3|36323.3|36345.5|36325.5|36342.1|36322.1|26
1651573420000|2022-05-03 10:23:40|36343.2|36323.2|36339.9|36319.9|36343.6|36323.6|36337.9|36317.9|29
1651573430000|2022-05-03 10:23:50|36339.8|36319.8|36339|36319|36340.5|36320.5|36337.6|36317.6|34
1651573440000|2022-05-03 10:24:00|36338.3|36318.3|36346.9|36326.9|36346.9|36326.9|36337.1|36317.1|24
1651573450000|2022-05-03 10:24:10|36342.8|36322.8|36334.5|36314.5|36344.5|36324.5|36333|36313|32
1651573460000|2022-05-03 10:24:20|36334.7|36314.7|36336.9|36316.9|36338.2|36318.2|36334.7|36314.7|25
1651573470000|2022-05-03 10:24:30|36336.8|36316.8|36338.9|36318.9|36340.1|36320.1|36336.8|36316.8|25
1651573480000|2022-05-03 10:24:40|36338.7|36318.7|36336.5|36316.5|36339.3|36319.3|36336.3|36316.3|24
1651573490000|2022-05-03 10:24:50|36336.4|36316.4|36345.1|36325.1|36346.7|36326.7|36336.1|36316.1|28
1651573500000|2022-05-03 10:25:00|36345.2|36325.2|36339.9|36319.9|36345.2|36325.2|36339.4|36319.4|24
1651573510000|2022-05-03 10:25:10|36340.6|36320.6|36342.3|36322.3|36342.9|36322.9|36339.2|36319.2|29
1651573520000|2022-05-03 10:25:20|36342|36322|36343.7|36323.7|36344.5|36324.5|36340.3|36320.3|25
1651573530000|2022-05-03 10:25:30|36343.6|36323.6|36344.5|36324.5|36345|36325|36343.2|36323.2|24
1651573540000|2022-05-03 10:25:40|36344.3|36324.3|36342.2|36322.2|36344.3|36324.3|36341.7|36321.7|14
1651573550000|2022-05-03 10:25:50|36343|36323|36343.8|36323.8|36343.8|36323.8|36342.3|36322.3|10
1651573560000|2022-05-03 10:26:00|36343.9|36323.9|36344.8|36324.8|36345|36325|36343|36323|19
1651573570000|2022-05-03 10:26:10|36345.6|36325.6|36345.1|36325.1|36349|36329|36344.5|36324.5|19
1651573580000|2022-05-03 10:26:20|36345.5|36325.5|36347.8|36327.8|36352|36332|36345.2|36325.2|33
1651573590000|2022-05-03 10:26:30|36347.7|36327.7|36342.9|36322.9|36349.5|36329.5|36342.8|36322.8|26
1651573600000|2022-05-03 10:26:40|36343|36323|36345.8|36325.8|36346.6|36326.6|36343|36323|26
1651573610000|2022-05-03 10:26:50|36345.1|36325.1|36348.7|36328.7|36351.5|36331.5|36344.5|36324.5|27
1651573620000|2022-05-03 10:27:00|36348.8|36328.8|36348.4|36328.4|36349.5|36329.5|36347.9|36327.9|25
1651573630000|2022-05-03 10:27:10|36348.2|36328.2|36353.9|36333.9|36354.6|36334.6|36347.9|36327.9|30
1651573640000|2022-05-03 10:27:20|36354|36334|36354.5|36334.5|36358.3|36338.3|36353.5|36333.5|23
1651573650000|2022-05-03 10:27:30|36354.1|36334.1|36356.4|36336.4|36357.9|36337.9|36354.1|36334.1|32
1651573660000|2022-05-03 10:27:40|36356.3|36336.3|36356.1|36336.1|36357.1|36337.1|36354.3|36334.3|24
1651573670000|2022-05-03 10:27:50|36356.4|36336.4|36355.9|36335.9|36357|36337|36355|36335|23
1651573680000|2022-05-03 10:28:00|36354.7|36334.7|36349.2|36329.2|36354.7|36334.7|36344.8|36324.8|31
1651573690000|2022-05-03 10:28:10|36349.8|36329.8|36357.7|36337.7|36357.7|36337.7|36349|36329|27
1651573700000|2022-05-03 10:28:20|36356|36336|36355.7|36335.7|36356.6|36336.6|36355.2|36335.2|22
1651573710000|2022-05-03 10:28:30|36355.2|36335.2|36355.1|36335.1|36356.4|36336.4|36352.6|36332.6|22
1651573720000|2022-05-03 10:28:40|36354.4|36334.4|36355.4|36335.4|36356.1|36336.1|36354.4|36334.4|25
1651573730000|2022-05-03 10:28:50|36356|36336|36356.3|36336.3|36357.4|36337.4|36355.6|36335.6|19
1651573740000|2022-05-03 10:29:00|36356|36336|36354|36334|36356.8|36336.8|36353.2|36333.2|28
1651573750000|2022-05-03 10:29:10|36354.7|36334.7|36354.6|36334.6|36356.2|36336.2|36354.4|36334.4|30
1651573760000|2022-05-03 10:29:20|36355.1|36335.1|36356.7|36336.7|36357|36337|36354.6|36334.6|22
1651573770000|2022-05-03 10:29:30|36356.6|36336.6|36355.9|36335.9|36357.1|36337.1|36355.7|36335.7|25
1651573780000|2022-05-03 10:29:40|36356.5|36336.5|36354.5|36334.5|36357.5|36337.5|36354.3|36334.3|26
1651573790000|2022-05-03 10:29:50|36354.4|36334.4|36354.6|36334.6|36355|36335|36354.2|36334.2|20
1651573800000|2022-05-03 10:30:00|36354.1|36334.1|36363|36343|36363.6|36343.6|36354.1|36334.1|34
1651573810000|2022-05-03 10:30:10|36363.3|36343.3|36363|36343|36363.5|36343.5|36361.7|36341.7|23
1651573820000|2022-05-03 10:30:20|36362.7|36342.7|36361.3|36341.3|36364|36344|36361.1|36341.1|21
1651573830000|2022-05-03 10:30:30|36361.4|36341.4|36360.7|36340.7|36362.3|36342.3|36360.1|36340.1|20
1651573840000|2022-05-03 10:30:40|36361.6|36341.6|36361.2|36341.2|36361.8|36341.8|36360.8|36340.8|15
1651573850000|2022-05-03 10:30:50|36361|36341|36363.2|36343.2|36363.4|36343.4|36360.3|36340.3|17
1651573860000|2022-05-03 10:31:00|36360.9|36340.9|36361.8|36341.8|36362.2|36342.2|36360|36340|21
1651573870000|2022-05-03 10:31:10|36361.7|36341.7|36362|36342|36362|36342|36361.2|36341.2|17
1651573880000|2022-05-03 10:31:20|36362.2|36342.2|36359.2|36339.2|36362.2|36342.2|36359.1|36339.1|25
1651573890000|2022-05-03 10:31:30|36358.9|36338.9|36360|36340|36361|36341|36358.9|36338.9|16
1651573900000|2022-05-03 10:31:40|36360.6|36340.6|36363.7|36343.7|36364.8|36344.8|36360.6|36340.6|28
1651573910000|2022-05-03 10:31:50|36363.5|36343.5|36364.6|36344.6|36365.2|36345.2|36363.4|36343.4|19
1651573920000|2022-05-03 10:32:00|36364.9|36344.9|36373.1|36353.1|36375.1|36355.1|36363.9|36343.9|26
1651573930000|2022-05-03 10:32:10|36373.3|36353.3|36368.5|36348.5|36373.3|36353.3|36366.5|36346.5|20
1651573940000|2022-05-03 10:32:20|36367.9|36347.9|36374.2|36354.2|36374.2|36354.2|36367.9|36347.9|20
1651573950000|2022-05-03 10:32:30|36372.3|36352.3|36381.1|36361.1|36381.1|36361.1|36370.5|36350.5|27
1651573960000|2022-05-03 10:32:40|36380.8|36360.8|36379|36359|36380.8|36360.8|36378.2|36358.2|24
1651573970000|2022-05-03 10:32:50|36379.6|36359.6|36382.7|36362.7|36384|36364|36379.6|36359.6|22
1651573980000|2022-05-03 10:33:00|36381.8|36361.8|36384|36364|36384.1|36364.1|36381.8|36361.8|21
1651573990000|2022-05-03 10:33:10|36383.8|36363.8|36389.3|36369.3|36391.1|36371.1|36383.8|36363.8|30
1651574000000|2022-05-03 10:33:20|36389.9|36369.9|36391.2|36371.2|36393|36373|36389.1|36369.1|30
1651574010000|2022-05-03 10:33:30|36390|36370|36388.6|36368.6|36391.1|36371.1|36388.2|36368.2|26
1651574020000|2022-05-03 10:33:40|36388.2|36368.2|36390.4|36370.4|36390.4|36370.4|36388.2|36368.2|23
1651574030000|2022-05-03 10:33:50|36390.5|36370.5|36390.3|36370.3|36391.3|36371.3|36389.7|36369.7|21
1651574040000|2022-05-03 10:34:00|36390|36370|36391.1|36371.1|36391.4|36371.4|36388.3|36368.3|23
1651574050000|2022-05-03 10:34:10|36391.8|36371.8|36390.6|36370.6|36392.6|36372.6|36389.9|36369.9|30
1651574060000|2022-05-03 10:34:20|36395.1|36375.1|36397.9|36377.9|36398.6|36378.6|36393.6|36373.6|29
1651574070000|2022-05-03 10:34:30|36396.8|36376.8|36395.6|36375.6|36397.3|36377.3|36393.5|36373.5|25
1651574080000|2022-05-03 10:34:40|36395.7|36375.7|36395.5|36375.5|36396|36376|36394.8|36374.8|23
1651574090000|2022-05-03 10:34:50|36395.1|36375.1|36395.7|36375.7|36396.4|36376.4|36393.2|36373.2|24
1651574100000|2022-05-03 10:35:00|36396.1|36376.1|36393.2|36373.2|36396.1|36376.1|36392.9|36372.9|19
1651574110000|2022-05-03 10:35:10|36393|36373|36394.4|36374.4|36396.1|36376.1|36392|36372|24
1651574120000|2022-05-03 10:35:20|36394.1|36374.1|36400|36380|36400|36380|36394.1|36374.1|20
1651574130000|2022-05-03 10:35:30|36399.5|36379.5|36399.7|36379.7|36400.2|36380.2|36396.9|36376.9|22
1651574140000|2022-05-03 10:35:40|36399.6|36379.6|36400.8|36380.8|36400.8|36380.8|36398.8|36378.8|17
1651574150000|2022-05-03 10:35:50|36400.3|36380.3|36399.6|36379.6|36400.3|36380.3|36397.6|36377.6|19
1651574160000|2022-05-03 10:36:00|36400.1|36380.1|36400.5|36380.5|36400.5|36380.5|36399.3|36379.3|18
1651574170000|2022-05-03 10:36:10|36400|36380|36397.8|36377.8|36401.1|36381.1|36393.9|36373.9|20
1651574180000|2022-05-03 10:36:20|36397.5|36377.5|36398.2|36378.2|36401|36381|36396.2|36376.2|14
1651574190000|2022-05-03 10:36:30|36399.3|36379.3|36397.8|36377.8|36399.3|36379.3|36396.2|36376.2|20
1651574200000|2022-05-03 10:36:40|36397.5|36377.5|36393.8|36373.8|36399.2|36379.2|36393.5|36373.5|21
1651574210000|2022-05-03 10:36:50|36394|36374|36397|36377|36397.5|36377.5|36393.1|36373.1|25
1651574220000|2022-05-03 10:37:00|36396.8|36376.8|36400.3|36380.3|36403.5|36383.5|36396.3|36376.3|29
1651574230000|2022-05-03 10:37:10|36399.7|36379.7|36398.2|36378.2|36400.1|36380.1|36397|36377|18
1651574240000|2022-05-03 10:37:20|36398.6|36378.6|36398.5|36378.5|36399.2|36379.2|36398|36378|16
1651574250000|2022-05-03 10:37:30|36396.9|36376.9|36397.2|36377.2|36398.7|36378.7|36396.4|36376.4|16
1651574260000|2022-05-03 10:37:40|36397.6|36377.6|36398.7|36378.7|36399.4|36379.4|36396.5|36376.5|22
1651574270000|2022-05-03 10:37:50|36398.5|36378.5|36393.2|36373.2|36398.5|36378.5|36391.4|36371.4|28
1651574280000|2022-05-03 10:38:00|36394.5|36374.5|36395.8|36375.8|36396.9|36376.9|36392.7|36372.7|26
1651574290000|2022-05-03 10:38:10|36395.4|36375.4|36395.2|36375.2|36396.4|36376.4|36394.4|36374.4|19
1651574300000|2022-05-03 10:38:20|36394.9|36374.9|36395.4|36375.4|36396|36376|36394.3|36374.3|24
1651574310000|2022-05-03 10:38:30|36394.9|36374.9|36392.8|36372.8|36396.9|36376.9|36391.6|36371.6|25
1651574320000|2022-05-03 10:38:40|36394.7|36374.7|36394.4|36374.4|36395|36375|36393.2|36373.2|26
1651574330000|2022-05-03 10:38:50|36393|36373|36392.4|36372.4|36393.8|36373.8|36387.6|36367.6|28
1651574340000|2022-05-03 10:39:00|36391.1|36371.1|36387.3|36367.3|36391.1|36371.1|36386.7|36366.7|27
1651574350000|2022-05-03 10:39:10|36387.6|36367.6|36395.2|36375.2|36395.2|36375.2|36386.9|36366.9|24
1651574360000|2022-05-03 10:39:20|36397|36377|36394.9|36374.9|36397|36377|36393.6|36373.6|29
1651574370000|2022-05-03 10:39:30|36395.8|36375.8|36398.1|36378.1|36398.1|36378.1|36393.8|36373.8|17
1651574380000|2022-05-03 10:39:40|36396.7|36376.7|36397.9|36377.9|36398.8|36378.8|36391|36371|21
1651574390000|2022-05-03 10:39:50|36398.4|36378.4|36398.9|36378.9|36399.1|36379.1|36397|36377|21
1651574400000|2022-05-03 10:40:00|36398.6|36378.6|36398|36378|36399.2|36379.2|36397.7|36377.7|11
1651574410000|2022-05-03 10:40:10|36398.4|36378.4|36397.8|36377.8|36398.6|36378.6|36397.5|36377.5|24
1651574420000|2022-05-03 10:40:20|36397.3|36377.3|36395|36375|36398.2|36378.2|36388.9|36368.9|32
1651574430000|2022-05-03 10:40:30|36395.6|36375.6|36394.7|36374.7|36395.6|36375.6|36393.9|36373.9|19
1651574440000|2022-05-03 10:40:40|36394.5|36374.5|36394.4|36374.4|36395.1|36375.1|36391.8|36371.8|26
1651574450000|2022-05-03 10:40:50|36394.9|36374.9|36397.3|36377.3|36398.3|36378.3|36394.9|36374.9|31
1651574460000|2022-05-03 10:41:00|36397.1|36377.1|36393.7|36373.7|36397.1|36377.1|36393.2|36373.2|30
1651574470000|2022-05-03 10:41:10|36393.4|36373.4|36391|36371|36393.7|36373.7|36390|36370|23
1651574480000|2022-05-03 10:41:20|36389.7|36369.7|36388.7|36368.7|36390.9|36370.9|36388.1|36368.1|25
1651574490000|2022-05-03 10:41:30|36388.4|36368.4|36388.8|36368.8|36389.6|36369.6|36387.9|36367.9|17
1651574500000|2022-05-03 10:41:40|36389.1|36369.1|36387.3|36367.3|36389.4|36369.4|36387.2|36367.2|14
1651574510000|2022-05-03 10:41:50|36387.1|36367.1|36385.5|36365.5|36387.1|36367.1|36382.9|36362.9|27
1651574520000|2022-05-03 10:42:00|36385.3|36365.3|36385.1|36365.1|36386.9|36366.9|36383.2|36363.2|29
1651574530000|2022-05-03 10:42:10|36384.1|36364.1|36386.4|36366.4|36388.1|36368.1|36384.1|36364.1|20
1651574540000|2022-05-03 10:42:20|36387.5|36367.5|36385.8|36365.8|36391.7|36371.7|36385.3|36365.3|33
1651574550000|2022-05-03 10:42:30|36388.1|36368.1|36387.4|36367.4|36389.2|36369.2|36386.4|36366.4|25
1651574560000|2022-05-03 10:42:40|36387.3|36367.3|36388.3|36368.3|36389.6|36369.6|36387.2|36367.2|14
1651574570000|2022-05-03 10:42:50|36387.9|36367.9|36387.3|36367.3|36391.8|36371.8|36384.8|36364.8|26
1651574580000|2022-05-03 10:43:00|36386.7|36366.7|36389.2|36369.2|36394.8|36374.8|36384.3|36364.3|32
1651574590000|2022-05-03 10:43:10|36387.8|36367.8|36389.1|36369.1|36389.8|36369.8|36386.1|36366.1|26
1651574600000|2022-05-03 10:43:20|36388.6|36368.6|36396.5|36376.5|36397.9|36377.9|36388.3|36368.3|30
1651574610000|2022-05-03 10:43:30|36395|36375|36395.2|36375.2|36399.4|36379.4|36393.7|36373.7|30
1651574620000|2022-05-03 10:43:40|36394.6|36374.6|36390.4|36370.4|36394.9|36374.9|36388.5|36368.5|29
1651574630000|2022-05-03 10:43:50|36389.9|36369.9|36389.8|36369.8|36391.1|36371.1|36388.3|36368.3|29
1651574640000|2022-05-03 10:44:00|36389.3|36369.3|36389.7|36369.7|36391.1|36371.1|36388.2|36368.2|26
1651574650000|2022-05-03 10:44:10|36389|36369|36389.4|36369.4|36394|36374|36389|36369|25
1651574660000|2022-05-03 10:44:20|36390.3|36370.3|36391.9|36371.9|36392.8|36372.8|36388.6|36368.6|26
1651574670000|2022-05-03 10:44:30|36391.4|36371.4|36392.8|36372.8|36393|36373|36391.1|36371.1|21
1651574680000|2022-05-03 10:44:40|36392.4|36372.4|36392.3|36372.3|36393.5|36373.5|36391.9|36371.9|19
1651574690000|2022-05-03 10:44:50|36391.7|36371.7|36401.5|36381.5|36402.7|36382.7|36391.7|36371.7|30
1651574700000|2022-05-03 10:45:00|36400.9|36380.9|36398.3|36378.3|36403|36383|36398.3|36378.3|29
1651574710000|2022-05-03 10:45:10|36397.8|36377.8|36402.3|36382.3|36405.6|36385.6|36397.7|36377.7|32
1651574720000|2022-05-03 10:45:20|36403.9|36383.9|36407.2|36387.2|36407.4|36387.4|36403.1|36383.1|24
1651574730000|2022-05-03 10:45:30|36406.5|36386.5|36407.6|36387.6|36407.7|36387.7|36405.5|36385.5|23
1651574740000|2022-05-03 10:45:40|36408|36388|36404.2|36384.2|36408|36388|36404.2|36384.2|25
1651574750000|2022-05-03 10:45:50|36404.1|36384.1|36403.8|36383.8|36405.2|36385.2|36402.9|36382.9|21
1651574760000|2022-05-03 10:46:00|36403.6|36383.6|36401.9|36381.9|36403.8|36383.8|36400.5|36380.5|25
1651574770000|2022-05-03 10:46:10|36402.9|36382.9|36403.4|36383.4|36404.5|36384.5|36402.6|36382.6|16
1651574780000|2022-05-03 10:46:20|36404.3|36384.3|36401.8|36381.8|36404.3|36384.3|36397.8|36377.8|26
1651574790000|2022-05-03 10:46:30|36401.4|36381.4|36402.8|36382.8|36404.8|36384.8|36401|36381|26
1651574800000|2022-05-03 10:46:40|36401.8|36381.8|36404|36384|36405.5|36385.5|36401.2|36381.2|29
1651574810000|2022-05-03 10:46:50|36404.9|36384.9|36406|36386|36406.1|36386.1|36403.2|36383.2|24
1651574820000|2022-05-03 10:47:00|36406.6|36386.6|36405.1|36385.1|36407.1|36387.1|36405.1|36385.1|20
1651574830000|2022-05-03 10:47:10|36405|36385|36400.5|36380.5|36405.1|36385.1|36399.8|36379.8|27
1651574840000|2022-05-03 10:47:20|36400.4|36380.4|36400.1|36380.1|36404.1|36384.1|36394.9|36374.9|28
1651574850000|2022-05-03 10:47:30|36400.4|36380.4|36399.6|36379.6|36401.8|36381.8|36398.8|36378.8|31
1651574860000|2022-05-03 10:47:40|36399.9|36379.9|36395.5|36375.5|36400.5|36380.5|36394.1|36374.1|26
1651574870000|2022-05-03 10:47:50|36393.8|36373.8|36395.3|36375.3|36395.8|36375.8|36391.4|36371.4|22
1651574880000|2022-05-03 10:48:00|36394.8|36374.8|36400.4|36380.4|36401.5|36381.5|36394.8|36374.8|27
1651574890000|2022-05-03 10:48:10|36400.6|36380.6|36401.3|36381.3|36401.3|36381.3|36398.8|36378.8|21
1651574900000|2022-05-03 10:48:20|36400.7|36380.7|36398.9|36378.9|36400.7|36380.7|36397.1|36377.1|15
1651574910000|2022-05-03 10:48:30|36397.3|36377.3|36399.1|36379.1|36400.1|36380.1|36397.3|36377.3|18
1651574920000|2022-05-03 10:48:40|36399.4|36379.4|36399.1|36379.1|36399.8|36379.8|36398.3|36378.3|20
1651574930000|2022-05-03 10:48:50|36399.3|36379.3|36401.1|36381.1|36402.7|36382.7|36399.3|36379.3|25
1651574940000|2022-05-03 10:49:00|36400.4|36380.4|36399.6|36379.6|36404.2|36384.2|36398.7|36378.7|29
1651574950000|2022-05-03 10:49:10|36399.1|36379.1|36398.8|36378.8|36400.2|36380.2|36397.7|36377.7|20
1651574960000|2022-05-03 10:49:20|36398.7|36378.7|36399.4|36379.4|36400.1|36380.1|36398.3|36378.3|19
1651574970000|2022-05-03 10:49:30|36398.7|36378.7|36396.3|36376.3|36398.8|36378.8|36395.6|36375.6|24
1651574980000|2022-05-03 10:49:40|36396.5|36376.5|36398.9|36378.9|36401.3|36381.3|36396.1|36376.1|22
1651574990000|2022-05-03 10:49:50|36397.9|36377.9|36397.1|36377.1|36401.3|36381.3|36396.8|36376.8|25
1651575000000|2022-05-03 10:50:00|36396.9|36376.9|36398.6|36378.6|36398.8|36378.8|36395.6|36375.6|25
1651575010000|2022-05-03 10:50:10|36398.9|36378.9|36386.5|36366.5|36399.3|36379.3|36384.5|36364.5|33
1651575020000|2022-05-03 10:50:20|36386.6|36366.6|36387.1|36367.1|36387.8|36367.8|36385.1|36365.1|20
1651575030000|2022-05-03 10:50:30|36387|36367|36388.7|36368.7|36389.6|36369.6|36385.5|36365.5|25
1651575040000|2022-05-03 10:50:40|36389.3|36369.3|36388.5|36368.5|36389.4|36369.4|36388.5|36368.5|19
1651575050000|2022-05-03 10:50:50|36388.9|36368.9|36388.2|36368.2|36389.4|36369.4|36388.2|36368.2|15
1651575060000|2022-05-03 10:51:00|36388|36368|36388.1|36368.1|36388.1|36368.1|36386.4|36366.4|19
1651575070000|2022-05-03 10:51:10|36387.9|36367.9|36388.7|36368.7|36389.3|36369.3|36387.9|36367.9|20
1651575080000|2022-05-03 10:51:20|36389|36369|36388.9|36368.9|36389.1|36369.1|36388.3|36368.3|18
1651575090000|2022-05-03 10:51:30|36389.2|36369.2|36389.7|36369.7|36390.5|36370.5|36389.2|36369.2|15
1651575100000|2022-05-03 10:51:40|36390|36370|36385.2|36365.2|36391.4|36371.4|36384.9|36364.9|21
1651575110000|2022-05-03 10:51:50|36385.6|36365.6|36389.3|36369.3|36389.8|36369.8|36385.5|36365.5|25
1651575120000|2022-05-03 10:52:00|36389.1|36369.1|36388.3|36368.3|36389.4|36369.4|36388.3|36368.3|20
1651575130000|2022-05-03 10:52:10|36387.5|36367.5|36386.4|36366.4|36387.5|36367.5|36386|36366|18
1651575140000|2022-05-03 10:52:20|36386.5|36366.5|36386.6|36366.6|36389.3|36369.3|36386.5|36366.5|21
1651575150000|2022-05-03 10:52:30|36386.8|36366.8|36389.7|36369.7|36389.7|36369.7|36386.6|36366.6|22
1651575160000|2022-05-03 10:52:40|36389.8|36369.8|36388.9|36368.9|36390|36370|36388|36368|17
1651575170000|2022-05-03 10:52:50|36389|36369|36387.7|36367.7|36389|36369|36386.2|36366.2|22
1651575180000|2022-05-03 10:53:00|36388.4|36368.4|36382.9|36362.9|36388.4|36368.4|36380|36360|28
1651575190000|2022-05-03 10:53:10|36382.6|36362.6|36381.3|36361.3|36383.5|36363.5|36381.3|36361.3|17
1651575200000|2022-05-03 10:53:20|36380.7|36360.7|36381.1|36361.1|36382.5|36362.5|36380.7|36360.7|12
1651575210000|2022-05-03 10:53:30|36381.2|36361.2|36380.6|36360.6|36381.8|36361.8|36379.8|36359.8|27
1651575220000|2022-05-03 10:53:40|36381.1|36361.1|36381.1|36361.1|36381.2|36361.2|36380.2|36360.2|21
1651575230000|2022-05-03 10:53:50|36381.9|36361.9|36384.4|36364.4|36384.8|36364.8|36381.9|36361.9|23
1651575240000|2022-05-03 10:54:00|36384.6|36364.6|36386.6|36366.6|36387.3|36367.3|36384.5|36364.5|26
1651575250000|2022-05-03 10:54:10|36386.9|36366.9|36388|36368|36388.3|36368.3|36385.5|36365.5|13
1651575260000|2022-05-03 10:54:20|36388.1|36368.1|36387.2|36367.2|36388.6|36368.6|36386.6|36366.6|18
1651575270000|2022-05-03 10:54:30|36387.4|36367.4|36386.5|36366.5|36387.6|36367.6|36385.8|36365.8|20
1651575280000|2022-05-03 10:54:40|36386.2|36366.2|36386.4|36366.4|36388.1|36368.1|36386|36366|19
1651575290000|2022-05-03 10:54:50|36386.7|36366.7|36381|36361|36386.7|36366.7|36379.4|36359.4|33
1651575300000|2022-05-03 10:55:00|36380.9|36360.9|36380.8|36360.8|36382|36362|36380.2|36360.2|25
1651575310000|2022-05-03 10:55:10|36380.3|36360.3|36378.7|36358.7|36381.5|36361.5|36378.7|36358.7|16
1651575320000|2022-05-03 10:55:20|36379|36359|36380.7|36360.7|36381.3|36361.3|36378.4|36358.4|27
1651575330000|2022-05-03 10:55:30|36380.9|36360.9|36381.2|36361.2|36384.5|36364.5|36380.8|36360.8|28
1651575340000|2022-05-03 10:55:40|36381.4|36361.4|36385|36365|36385.6|36365.6|36381.4|36361.4|20
1651575350000|2022-05-03 10:55:50|36384.9|36364.9|36387|36367|36388|36368|36384.9|36364.9|30
1651575360000|2022-05-03 10:56:00|36387.1|36367.1|36387.7|36367.7|36387.8|36367.8|36385.6|36365.6|27
1651575370000|2022-05-03 10:56:10|36387.5|36367.5|36388.5|36368.5|36389.3|36369.3|36387.5|36367.5|17
1651575380000|2022-05-03 10:56:20|36387.7|36367.7|36388.4|36368.4|36388.6|36368.6|36386.3|36366.3|23
1651575390000|2022-05-03 10:56:30|36386.6|36366.6|36392.1|36372.1|36393|36373|36385.2|36365.2|32
1651575400000|2022-05-03 10:56:40|36392.2|36372.2|36389.1|36369.1|36392.7|36372.7|36389|36369|29
1651575410000|2022-05-03 10:56:50|36389.8|36369.8|36396.1|36376.1|36396.1|36376.1|36389.8|36369.8|21
1651575420000|2022-05-03 10:57:00|36395.7|36375.7|36392.6|36372.6|36395.7|36375.7|36392.3|36372.3|23
1651575430000|2022-05-03 10:57:10|36392.9|36372.9|36396.3|36376.3|36397|36377|36391|36371|25
1651575440000|2022-05-03 10:57:20|36396.6|36376.6|36393.7|36373.7|36397.8|36377.8|36393|36373|26
1651575450000|2022-05-03 10:57:30|36393.9|36373.9|36397.2|36377.2|36398.3|36378.3|36393.6|36373.6|28
1651575460000|2022-05-03 10:57:40|36397.1|36377.1|36397.7|36377.7|36397.7|36377.7|36395.9|36375.9|16
1651575470000|2022-05-03 10:57:50|36397.4|36377.4|36399.1|36379.1|36400.7|36380.7|36397.3|36377.3|26
1651575480000|2022-05-03 10:58:00|36400|36380|36399.6|36379.6|36400.6|36380.6|36399.4|36379.4|26
1651575490000|2022-05-03 10:58:10|36399.5|36379.5|36401.4|36381.4|36402.3|36382.3|36399.1|36379.1|23
1651575500000|2022-05-03 10:58:20|36400.8|36380.8|36400.5|36380.5|36401|36381|36399.4|36379.4|18
1651575510000|2022-05-03 10:58:30|36401.1|36381.1|36399.9|36379.9|36401.3|36381.3|36399.5|36379.5|16
1651575520000|2022-05-03 10:58:40|36399.3|36379.3|36399.8|36379.8|36400.6|36380.6|36398.3|36378.3|24
1651575530000|2022-05-03 10:58:50|36399.2|36379.2|36397.2|36377.2|36400.1|36380.1|36395.8|36375.8|23
1651575540000|2022-05-03 10:59:00|36396.6|36376.6|36394.6|36374.6|36398.4|36378.4|36394.6|36374.6|24
1651575550000|2022-05-03 10:59:10|36392|36372|36395.3|36375.3|36395.7|36375.7|36391.1|36371.1|29
1651575560000|2022-05-03 10:59:20|36396.1|36376.1|36394.6|36374.6|36396.7|36376.7|36393.9|36373.9|26
1651575570000|2022-05-03 10:59:30|36395.5|36375.5|36395.2|36375.2|36395.6|36375.6|36393|36373|25
1651575580000|2022-05-03 10:59:40|36395.3|36375.3|36390.1|36370.1|36396|36376|36389.8|36369.8|26
1651575590000|2022-05-03 10:59:50|36390.7|36370.7|36389.4|36369.4|36390.7|36370.7|36387.8|36367.8|24
1651575600000|2022-05-03 11:00:00|36388.7|36368.7|36386.3|36366.3|36388.7|36368.7|36383.9|36363.9|31
1651575610000|2022-05-03 11:00:10|36386.4|36366.4|36385.9|36365.9|36386.8|36366.8|36385.3|36365.3|18
1651575620000|2022-05-03 11:00:20|36386.1|36366.1|36387.6|36367.6|36391|36371|36386.1|36366.1|21
1651575630000|2022-05-03 11:00:30|36387.8|36367.8|36389.4|36369.4|36389.4|36369.4|36386.6|36366.6|23
1651575640000|2022-05-03 11:00:40|36389.5|36369.5|36388.9|36368.9|36389.7|36369.7|36388.8|36368.8|18
1651575650000|2022-05-03 11:00:50|36389|36369|36388.2|36368.2|36389.4|36369.4|36388.1|36368.1|17
1651575660000|2022-05-03 11:01:00|36387.5|36367.5|36389.5|36369.5|36389.6|36369.6|36387.4|36367.4|25
1651575670000|2022-05-03 11:01:10|36389.3|36369.3|36392.8|36372.8|36393.1|36373.1|36389.3|36369.3|25
1651575680000|2022-05-03 11:01:20|36392.6|36372.6|36392.7|36372.7|36393.2|36373.2|36392|36372|15
1651575690000|2022-05-03 11:01:30|36393.1|36373.1|36393.4|36373.4|36393.9|36373.9|36393|36373|14
1651575700000|2022-05-03 11:01:40|36392.6|36372.6|36389.2|36369.2|36393|36373|36389|36369|28
1651575710000|2022-05-03 11:01:50|36389|36369|36392.6|36372.6|36392.7|36372.7|36388.7|36368.7|29
1651575720000|2022-05-03 11:02:00|36393.2|36373.2|36395|36375|36396.3|36376.3|36392.7|36372.7|27
1651575730000|2022-05-03 11:02:10|36395.5|36375.5|36398.2|36378.2|36398.4|36378.4|36395.5|36375.5|25
1651575740000|2022-05-03 11:02:20|36398.3|36378.3|36400.6|36380.6|36400.6|36380.6|36397.9|36377.9|23
1651575750000|2022-05-03 11:02:30|36398.8|36378.8|36401.9|36381.9|36402.5|36382.5|36398.8|36378.8|28
1651575760000|2022-05-03 11:02:40|36401.7|36381.7|36400.1|36380.1|36401.7|36381.7|36399.9|36379.9|19
1651575770000|2022-05-03 11:02:50|36400|36380|36400|36380|36401.6|36381.6|36399.8|36379.8|29
1651575780000|2022-05-03 11:03:00|36399.9|36379.9|36400.4|36380.4|36400.4|36380.4|36399.7|36379.7|16
1651575790000|2022-05-03 11:03:10|36400.8|36380.8|36404.2|36384.2|36404.8|36384.8|36400.3|36380.3|24
1651575800000|2022-05-03 11:03:20|36404|36384|36403|36383|36405|36385|36402.5|36382.5|20
1651575810000|2022-05-03 11:03:30|36404.7|36384.7|36407.3|36387.3|36407.3|36387.3|36403.3|36383.3|19
1651575820000|2022-05-03 11:03:40|36407.2|36387.2|36405.9|36385.9|36407.3|36387.3|36404.9|36384.9|23
1651575830000|2022-05-03 11:03:50|36406.1|36386.1|36405.5|36385.5|36406.2|36386.2|36405.3|36385.3|18
1651575840000|2022-05-03 11:04:00|36404.9|36384.9|36402.4|36382.4|36405|36385|36401.7|36381.7|29
1651575850000|2022-05-03 11:04:10|36403.1|36383.1|36401.6|36381.6|36403.7|36383.7|36400.7|36380.7|20
1651575860000|2022-05-03 11:04:20|36401.4|36381.4|36401.2|36381.2|36401.5|36381.5|36400.1|36380.1|18
1651575870000|2022-05-03 11:04:30|36401|36381|36399.6|36379.6|36401.3|36381.3|36399.3|36379.3|17
1651575880000|2022-05-03 11:04:40|36399.4|36379.4|36399.6|36379.6|36400|36380|36399|36379|12
1651575890000|2022-05-03 11:04:50|36399.8|36379.8|36399|36379|36399.8|36379.8|36397.5|36377.5|16
1651575900000|2022-05-03 11:05:00|36398.5|36378.5|36394.2|36374.2|36398.5|36378.5|36394.2|36374.2|20
1651575910000|2022-05-03 11:05:10|36393.9|36373.9|36390|36370|36394.1|36374.1|36389.7|36369.7|28
1651575920000|2022-05-03 11:05:20|36389.8|36369.8|36388.7|36368.7|36390.4|36370.4|36387.7|36367.7|27
1651575930000|2022-05-03 11:05:30|36388.8|36368.8|36391.1|36371.1|36392.8|36372.8|36388.5|36368.5|31
1651575940000|2022-05-03 11:05:40|36392.4|36372.4|36393.4|36373.4|36394.3|36374.3|36392.4|36372.4|29
1651575950000|2022-05-03 11:05:50|36395.3|36375.3|36395|36375|36396.1|36376.1|36394.3|36374.3|20
1651575960000|2022-05-03 11:06:00|36394.9|36374.9|36396.1|36376.1|36397.2|36377.2|36394.7|36374.7|19
1651575970000|2022-05-03 11:06:10|36396|36376|36396.4|36376.4|36396.6|36376.6|36395.8|36375.8|16
1651575980000|2022-05-03 11:06:20|36396.1|36376.1|36394.8|36374.8|36396.7|36376.7|36394.8|36374.8|17
1651575990000|2022-05-03 11:06:30|36395.1|36375.1|36392.9|36372.9|36396.2|36376.2|36392.8|36372.8|31
1651576000000|2022-05-03 11:06:40|36393.3|36373.3|36390.8|36370.8|36393.3|36373.3|36389.9|36369.9|24
1651576010000|2022-05-03 11:06:50|36390.7|36370.7|36388.8|36368.8|36390.8|36370.8|36388.2|36368.2|29
1651576020000|2022-05-03 11:07:00|36388.3|36368.3|36389.1|36369.1|36389.1|36369.1|36388|36368|22
1651576030000|2022-05-03 11:07:10|36389.6|36369.6|36390|36370|36392|36372|36389.5|36369.5|33
1651576040000|2022-05-03 11:07:20|36389.9|36369.9|36390.8|36370.8|36391.2|36371.2|36389.1|36369.1|17
1651576050000|2022-05-03 11:07:30|36390.9|36370.9|36392.1|36372.1|36393.6|36373.6|36390.6|36370.6|25
1651576060000|2022-05-03 11:07:40|36392.2|36372.2|36392.9|36372.9|36393.5|36373.5|36392.2|36372.2|16
1651576070000|2022-05-03 11:07:50|36392.3|36372.3|36392.7|36372.7|36393|36373|36392.1|36372.1|16
1651576080000|2022-05-03 11:08:00|36392.5|36372.5|36393.9|36373.9|36393.9|36373.9|36391.8|36371.8|16
1651576090000|2022-05-03 11:08:10|36393.2|36373.2|36392.1|36372.1|36394.6|36374.6|36392.1|36372.1|25
1651576100000|2022-05-03 11:08:20|36392.2|36372.2|36395.4|36375.4|36395.8|36375.8|36391.9|36371.9|25
1651576110000|2022-05-03 11:08:30|36396.2|36376.2|36394.6|36374.6|36396.2|36376.2|36392.5|36372.5|27
1651576120000|2022-05-03 11:08:40|36394.8|36374.8|36391.8|36371.8|36395.1|36375.1|36391.8|36371.8|24
1651576130000|2022-05-03 11:08:50|36391.5|36371.5|36393.7|36373.7|36393.8|36373.8|36391.5|36371.5|11
1651576140000|2022-05-03 11:09:00|36393.1|36373.1|36390.7|36370.7|36395|36375|36390.7|36370.7|21
1651576150000|2022-05-03 11:09:10|36390.8|36370.8|36390|36370|36391.1|36371.1|36390|36370|9
1651576160000|2022-05-03 11:09:20|36389.9|36369.9|36390.4|36370.4|36390.6|36370.6|36388.8|36368.8|19
1651576170000|2022-05-03 11:09:30|36390|36370|36392.6|36372.6|36393.4|36373.4|36390|36370|17
1651576180000|2022-05-03 11:09:40|36392.7|36372.7|36390.1|36370.1|36392.7|36372.7|36388.3|36368.3|26
1651576190000|2022-05-03 11:09:50|36390|36370|36388.7|36368.7|36390.1|36370.1|36388.5|36368.5|15
1651576200000|2022-05-03 11:10:00|36388.6|36368.6|36389|36369|36389.2|36369.2|36388.6|36368.6|11
1651576210000|2022-05-03 11:10:10|36389.2|36369.2|36391.4|36371.4|36392|36372|36388.6|36368.6|17
1651576220000|2022-05-03 11:10:20|36390.7|36370.7|36392.5|36372.5|36393|36373|36390.7|36370.7|25
1651576230000|2022-05-03 11:10:30|36392.2|36372.2|36392.4|36372.4|36393.3|36373.3|36391.9|36371.9|23
1651576240000|2022-05-03 11:10:40|36392.6|36372.6|36390.8|36370.8|36392.8|36372.8|36390.7|36370.7|12
1651576250000|2022-05-03 11:10:50|36390.7|36370.7|36391.6|36371.6|36391.9|36371.9|36388.3|36368.3|17
1651576260000|2022-05-03 11:11:00|36391.8|36371.8|36390.8|36370.8|36391.8|36371.8|36390.3|36370.3|17
1651576270000|2022-05-03 11:11:10|36390.7|36370.7|36388.5|36368.5|36391.3|36371.3|36387.4|36367.4|20
1651576280000|2022-05-03 11:11:20|36388.4|36368.4|36389.8|36369.8|36389.8|36369.8|36388.4|36368.4|10
1651576290000|2022-05-03 11:11:30|36390.1|36370.1|36389.3|36369.3|36390.1|36370.1|36389.2|36369.2|14
1651576300000|2022-05-03 11:11:40|36389.5|36369.5|36390.5|36370.5|36392.4|36372.4|36389.5|36369.5|20
1651576310000|2022-05-03 11:11:50|36390.7|36370.7|36390|36370|36391.2|36371.2|36389.4|36369.4|15
1651576320000|2022-05-03 11:12:00|36391.7|36371.7|36394|36374|36395.6|36375.6|36391.5|36371.5|18
1651576330000|2022-05-03 11:12:10|36393.9|36373.9|36400.2|36380.2|36400.5|36380.5|36393.9|36373.9|27
1651576340000|2022-05-03 11:12:20|36400.9|36380.9|36400|36380|36400.9|36380.9|36399.6|36379.6|27
1651576350000|2022-05-03 11:12:30|36400.2|36380.2|36401.4|36381.4|36401.6|36381.6|36399.9|36379.9|16
1651576360000|2022-05-03 11:12:40|36401.3|36381.3|36402.2|36382.2|36403.3|36383.3|36401.1|36381.1|21
1651576370000|2022-05-03 11:12:50|36402.6|36382.6|36401.2|36381.2|36402.9|36382.9|36401.1|36381.1|32
1651576380000|2022-05-03 11:13:00|36401.8|36381.8|36398|36378|36401.8|36381.8|36397.3|36377.3|25
1651576390000|2022-05-03 11:13:10|36397.9|36377.9|36399.4|36379.4|36399.5|36379.5|36397.8|36377.8|22
1651576400000|2022-05-03 11:13:20|36399.5|36379.5|36399.8|36379.8|36399.8|36379.8|36399.3|36379.3|13
1651576410000|2022-05-03 11:13:30|36399.6|36379.6|36398.1|36378.1|36400|36380|36398.1|36378.1|24
1651576420000|2022-05-03 11:13:40|36398|36378|36398|36378|36399|36379|36398|36378|23
1651576430000|2022-05-03 11:13:50|36398.2|36378.2|36402.7|36382.7|36402.9|36382.9|36398|36378|23
1651576440000|2022-05-03 11:14:00|36403.4|36383.4|36401|36381|36404.2|36384.2|36400.6|36380.6|21
1651576450000|2022-05-03 11:14:10|36401.2|36381.2|36397.9|36377.9|36401.9|36381.9|36397.7|36377.7|27
1651576460000|2022-05-03 11:14:20|36397.8|36377.8|36397.7|36377.7|36398.3|36378.3|36397.6|36377.6|12
1651576470000|2022-05-03 11:14:30|36398|36378|36398.7|36378.7|36399|36379|36398|36378|15
1651576480000|2022-05-03 11:14:40|36398.8|36378.8|36399.7|36379.7|36400.1|36380.1|36398.5|36378.5|23
1651576490000|2022-05-03 11:14:50|36399.6|36379.6|36397.8|36377.8|36399.6|36379.6|36397.8|36377.8|19
1651576500000|2022-05-03 11:15:00|36396|36376|36396.8|36376.8|36398.9|36378.9|36392.5|36372.5|27
1651576510000|2022-05-03 11:15:10|36397|36377|36402.9|36382.9|36402.9|36382.9|36397|36377|32
1651576520000|2022-05-03 11:15:20|36402.7|36382.7|36403.8|36383.8|36404.3|36384.3|36401.8|36381.8|20
1651576530000|2022-05-03 11:15:30|36403.5|36383.5|36400.8|36380.8|36404.3|36384.3|36399.1|36379.1|32
1651576540000|2022-05-03 11:15:40|36400.3|36380.3|36399.3|36379.3|36400.7|36380.7|36398.3|36378.3|20
1651576550000|2022-05-03 11:15:50|36399.2|36379.2|36397.8|36377.8|36399.5|36379.5|36396.7|36376.7|29
1651576560000|2022-05-03 11:16:00|36397.9|36377.9|36401.6|36381.6|36402.2|36382.2|36397.9|36377.9|21
1651576570000|2022-05-03 11:16:10|36401.1|36381.1|36401.3|36381.3|36401.6|36381.6|36400.7|36380.7|19
1651576580000|2022-05-03 11:16:20|36400.9|36380.9|36402|36382|36402|36382|36400.7|36380.7|18
1651576590000|2022-05-03 11:16:30|36402.1|36382.1|36403.5|36383.5|36403.7|36383.7|36402.1|36382.1|18
1651576600000|2022-05-03 11:16:40|36403.3|36383.3|36404.6|36384.6|36404.6|36384.6|36402.5|36382.5|14
1651576610000|2022-05-03 11:16:50|36404.5|36384.5|36407.7|36387.7|36408.5|36388.5|36404.5|36384.5|30
1651576620000|2022-05-03 11:17:00|36407.3|36387.3|36406.1|36386.1|36407.9|36387.9|36405.3|36385.3|28
1651576630000|2022-05-03 11:17:10|36406.2|36386.2|36405.6|36385.6|36406.3|36386.3|36405.6|36385.6|21
1651576640000|2022-05-03 11:17:20|36406|36386|36405.2|36385.2|36406|36386|36405.2|36385.2|10
1651576650000|2022-05-03 11:17:30|36405.3|36385.3|36403.8|36383.8|36405.6|36385.6|36403.6|36383.6|9
1651576660000|2022-05-03 11:17:40|36404|36384|36398.9|36378.9|36404|36384|36398.5|36378.5|26
1651576670000|2022-05-03 11:17:50|36398.5|36378.5|36397.8|36377.8|36399.3|36379.3|36397.2|36377.2|20
1651576680000|2022-05-03 11:18:00|36398|36378|36397.9|36377.9|36399|36379|36397.5|36377.5|19
1651576690000|2022-05-03 11:18:10|36398|36378|36397.2|36377.2|36398.4|36378.4|36396.4|36376.4|24
1651576700000|2022-05-03 11:18:20|36397.4|36377.4|36396.4|36376.4|36398.4|36378.4|36396.4|36376.4|16
1651576710000|2022-05-03 11:18:30|36396.5|36376.5|36393.5|36373.5|36397|36377|36393.2|36373.2|18
1651576720000|2022-05-03 11:18:40|36394.2|36374.2|36394.5|36374.5|36394.5|36374.5|36392.4|36372.4|25
1651576730000|2022-05-03 11:18:50|36394.2|36374.2|36392.4|36372.4|36394.3|36374.3|36392.3|36372.3|25
1651576740000|2022-05-03 11:19:00|36392.2|36372.2|36390|36370|36392.4|36372.4|36389.1|36369.1|30
1651576750000|2022-05-03 11:19:10|36389.7|36369.7|36390.7|36370.7|36391.5|36371.5|36389.7|36369.7|19
1651576760000|2022-05-03 11:19:20|36390.8|36370.8|36393.4|36373.4|36393.4|36373.4|36390.7|36370.7|28
1651576770000|2022-05-03 11:19:30|36393.3|36373.3|36395|36375|36395.9|36375.9|36392.8|36372.8|28
1651576780000|2022-05-03 11:19:40|36395.2|36375.2|36396.1|36376.1|36396.3|36376.3|36395|36375|15
1651576790000|2022-05-03 11:19:50|36396|36376|36398.8|36378.8|36399|36379|36394.9|36374.9|26
1651576800000|2022-05-03 11:20:00|36398.3|36378.3|36397|36377|36398.5|36378.5|36395.6|36375.6|23
1651576810000|2022-05-03 11:20:10|36396.3|36376.3|36397.5|36377.5|36397.5|36377.5|36396.1|36376.1|17
1651576820000|2022-05-03 11:20:20|36397.7|36377.7|36396.5|36376.5|36397.7|36377.7|36395.7|36375.7|15
1651576830000|2022-05-03 11:20:30|36396.6|36376.6|36397.2|36377.2|36400.3|36380.3|36395.9|36375.9|25
1651576840000|2022-05-03 11:20:40|36397.7|36377.7|36418.1|36398.1|36418.6|36398.6|36397.3|36377.3|30
1651576850000|2022-05-03 11:20:50|36418.6|36398.6|36418.3|36398.3|36420.1|36400.1|36414.7|36394.7|32
1651576860000|2022-05-03 11:21:00|36418.2|36398.2|36409.6|36389.6|36418.5|36398.5|36409.6|36389.6|27
1651576870000|2022-05-03 11:21:10|36409.9|36389.9|36411.4|36391.4|36411.7|36391.7|36409.7|36389.7|19
1651576880000|2022-05-03 11:21:20|36410.6|36390.6|36412.7|36392.7|36413.2|36393.2|36410.6|36390.6|25
1651576890000|2022-05-03 11:21:30|36412.8|36392.8|36412.3|36392.3|36413|36393|36409.4|36389.4|11
1651576900000|2022-05-03 11:21:40|36412.7|36392.7|36411|36391|36412.7|36392.7|36409.6|36389.6|28
1651576910000|2022-05-03 11:21:50|36410.9|36390.9|36412.6|36392.6|36412.6|36392.6|36410.6|36390.6|21
1651576920000|2022-05-03 11:22:00|36412.9|36392.9|36412.2|36392.2|36414.4|36394.4|36412.2|36392.2|29
1651576930000|2022-05-03 11:22:10|36413.3|36393.3|36414.2|36394.2|36414.2|36394.2|36411.9|36391.9|20
1651576940000|2022-05-03 11:22:20|36414|36394|36412.7|36392.7|36414.3|36394.3|36411.9|36391.9|23
1651576950000|2022-05-03 11:22:30|36411.5|36391.5|36412.3|36392.3|36413.5|36393.5|36411.5|36391.5|16
1651576960000|2022-05-03 11:22:40|36412.5|36392.5|36417.6|36397.6|36421.2|36401.2|36412.2|36392.2|26
1651576970000|2022-05-03 11:22:50|36417.4|36397.4|36416.5|36396.5|36418.3|36398.3|36415.9|36395.9|20
1651576980000|2022-05-03 11:23:00|36416.6|36396.6|36413.3|36393.3|36416.9|36396.9|36413|36393|30
1651576990000|2022-05-03 11:23:10|36413.7|36393.7|36413.6|36393.6|36414.1|36394.1|36411.8|36391.8|19
1651577000000|2022-05-03 11:23:20|36413.4|36393.4|36413.3|36393.3|36416.9|36396.9|36412.4|36392.4|18
1651577010000|2022-05-03 11:23:30|36412.9|36392.9|36410.6|36390.6|36413.3|36393.3|36410.5|36390.5|33
1651577020000|2022-05-03 11:23:40|36411.6|36391.6|36413.3|36393.3|36413.3|36393.3|36408.6|36388.6|37
1651577030000|2022-05-03 11:23:50|36413|36393|36413.8|36393.8|36414.1|36394.1|36411.9|36391.9|26
1651577040000|2022-05-03 11:24:00|36413.7|36393.7|36409|36389|36426.2|36393.8|36407.5|36368.1|29
1651577050000|2022-05-03 11:24:10|36407.8|36387.8|36406.7|36386.7|36407.8|36387.8|36405.8|36385.8|24
1651577060000|2022-05-03 11:24:20|36406.6|36386.6|36406.1|36386.1|36406.9|36386.9|36405.7|36385.7|21
1651577070000|2022-05-03 11:24:30|36406.5|36386.5|36405.1|36385.1|36406.6|36386.6|36405|36385|19
1651577080000|2022-05-03 11:24:40|36405.3|36385.3|36403.2|36383.2|36406.6|36386.6|36403.2|36383.2|32
1651577090000|2022-05-03 11:24:50|36403.3|36383.3|36404.5|36384.5|36404.5|36384.5|36402.5|36382.5|23
1651577100000|2022-05-03 11:25:00|36404.2|36384.2|36403.6|36383.6|36404.2|36384.2|36401.6|36381.6|25
1651577110000|2022-05-03 11:25:10|36403.8|36383.8|36397.5|36377.5|36403.9|36383.9|36397.5|36377.5|29
1651577120000|2022-05-03 11:25:20|36397.1|36377.1|36403.6|36383.6|36404.3|36384.3|36396.9|36376.9|34
1651577130000|2022-05-03 11:25:30|36403.4|36383.4|36395.3|36375.3|36405.1|36385.1|36393|36373|27
1651577140000|2022-05-03 11:25:40|36394.4|36374.4|36389|36369|36396.6|36376.6|36386.9|36366.9|23
1651577150000|2022-05-03 11:25:50|36388.5|36368.5|36388.7|36368.7|36391.2|36371.2|36387.3|36367.3|31
1651577160000|2022-05-03 11:26:00|36389|36369|36389.1|36369.1|36391.6|36371.6|36389|36369|33
1651577170000|2022-05-03 11:26:10|36389|36369|36385.7|36365.7|36389.5|36369.5|36383.1|36363.1|36
1651577180000|2022-05-03 11:26:20|36385.6|36365.6|36376.6|36356.6|36385.6|36365.6|36374.4|36354.4|31
1651577190000|2022-05-03 11:26:30|36375.8|36355.8|36381.4|36361.4|36381.4|36361.4|36373.8|36353.8|22
1651577200000|2022-05-03 11:26:40|36381.6|36361.6|36380.6|36360.6|36383.8|36363.8|36380.5|36360.5|25
1651577210000|2022-05-03 11:26:50|36380.7|36360.7|36377.7|36357.7|36381.4|36361.4|36377.5|36357.5|25
1651577220000|2022-05-03 11:27:00|36377.5|36357.5|36373.4|36353.4|36377.5|36357.5|36372.1|36352.1|28
1651577230000|2022-05-03 11:27:10|36373.6|36353.6|36374.7|36354.7|36376.6|36356.6|36373.5|36353.5|32
1651577240000|2022-05-03 11:27:20|36374.9|36354.9|36375.4|36355.4|36376.7|36356.7|36373|36353|29
1651577250000|2022-05-03 11:27:30|36374.9|36354.9|36370.5|36350.5|36376.1|36356.1|36370.5|36350.5|25
1651577260000|2022-05-03 11:27:40|36372.3|36352.3|36367.6|36347.6|36372.3|36352.3|36366.5|36346.5|19
1651577270000|2022-05-03 11:27:50|36368.9|36348.9|36368.8|36348.8|36371.2|36351.2|36368.4|36348.4|26
1651577280000|2022-05-03 11:28:00|36369|36349|36372.6|36352.6|36374.8|36354.8|36368.7|36348.7|30
1651577290000|2022-05-03 11:28:10|36371.8|36351.8|36373.9|36353.9|36374|36354|36370.9|36350.9|29
1651577300000|2022-05-03 11:28:20|36373.8|36353.8|36376|36356|36376.4|36356.4|36372.7|36352.7|18
1651577310000|2022-05-03 11:28:30|36374.7|36354.7|36372.7|36352.7|36375.8|36355.8|36370.4|36350.4|33
1651577320000|2022-05-03 11:28:40|36372.3|36352.3|36371.5|36351.5|36373|36353|36370.8|36350.8|25
1651577330000|2022-05-03 11:28:50|36371.8|36351.8|36367.2|36347.2|36372.1|36352.1|36366.9|36346.9|24
1651577340000|2022-05-03 11:29:00|36368.3|36348.3|36363.2|36343.2|36370.8|36350.8|36362|36342|33
1651577350000|2022-05-03 11:29:10|36363.7|36343.7|36365.5|36345.5|36365.7|36345.7|36360.5|36340.5|29
1651577360000|2022-05-03 11:29:20|36365.8|36345.8|36366.9|36346.9|36370|36350|36365.7|36345.7|33
1651577370000|2022-05-03 11:29:30|36366.7|36346.7|36366.9|36346.9|36368.5|36348.5|36365.9|36345.9|31
1651577380000|2022-05-03 11:29:40|36368.2|36348.2|36369.4|36349.4|36371.7|36351.7|36368.2|36348.2|24
1651577390000|2022-05-03 11:29:50|36369.2|36349.2|36365.3|36345.3|36369.8|36349.8|36365.2|36345.2|22
1651577400000|2022-05-03 11:30:00|36365.8|36345.8|36366.4|36346.4|36366.6|36346.6|36363.9|36343.9|21
1651577410000|2022-05-03 11:30:10|36366.7|36346.7|36361.8|36341.8|36368.4|36348.4|36361.1|36341.1|21
1651577420000|2022-05-03 11:30:20|36360.4|36340.4|36364.2|36344.2|36364.6|36344.6|36359.1|36339.1|35
1651577430000|2022-05-03 11:30:30|36365.4|36345.4|36361.1|36341.1|36365.4|36345.4|36360|36340|27
1651577440000|2022-05-03 11:30:40|36360.9|36340.9|36361.8|36341.8|36361.8|36341.8|36360.9|36340.9|18
1651577450000|2022-05-03 11:30:50|36362.3|36342.3|36360.9|36340.9|36362.9|36342.9|36360.6|36340.6|18
1651577460000|2022-05-03 11:31:00|36362.7|36342.7|36362.2|36342.2|36362.8|36342.8|36360.2|36340.2|29
1651577470000|2022-05-03 11:31:10|36362.4|36342.4|36363.4|36343.4|36365.7|36345.7|36361.9|36341.9|22
1651577480000|2022-05-03 11:31:20|36361.9|36341.9|36357.1|36337.1|36363|36343|36356.6|36336.6|31
1651577490000|2022-05-03 11:31:30|36357.6|36337.6|36355|36335|36358.3|36338.3|36354.3|36334.3|27
1651577500000|2022-05-03 11:31:40|36355.3|36335.3|36351.1|36331.1|36356.4|36336.4|36350.4|36330.4|31
1651577510000|2022-05-03 11:31:50|36350.7|36330.7|36346.6|36326.6|36353.7|36333.7|36345.6|36325.6|35
1651577520000|2022-05-03 11:32:00|36346.7|36326.7|36342.1|36322.1|36348.8|36328.8|36341.4|36321.4|31
1651577530000|2022-05-03 11:32:10|36342|36322|36342.6|36322.6|36342.8|36322.8|36340.6|36320.6|29
1651577540000|2022-05-03 11:32:20|36342.4|36322.4|36340.7|36320.7|36346.3|36326.3|36339.3|36319.3|29
1651577550000|2022-05-03 11:32:30|36339.2|36319.2|36337.1|36317.1|36341.3|36321.3|36335.4|36315.4|34
1651577560000|2022-05-03 11:32:40|36336.7|36316.7|36332.2|36312.2|36337.3|36317.3|36331.8|36311.8|34
1651577570000|2022-05-03 11:32:50|36333.4|36313.4|36332.2|36312.2|36333.6|36313.6|36332.1|36312.1|24
1651577580000|2022-05-03 11:33:00|36332.1|36312.1|36330.6|36310.6|36336.4|36316.4|36330.6|36310.6|23
1651577590000|2022-05-03 11:33:10|36330.5|36310.5|36334.4|36314.4|36336|36316|36330.5|36310.5|33
1651577600000|2022-05-03 11:33:20|36334.8|36314.8|36335.4|36315.4|36335.4|36315.4|36333.7|36313.7|30
1651577610000|2022-05-03 11:33:30|36334.9|36314.9|36340.3|36320.3|36340.9|36320.9|36331.3|36311.3|25
1651577620000|2022-05-03 11:33:40|36340.4|36320.4|36338.5|36318.5|36341.3|36321.3|36338.5|36318.5|34
1651577630000|2022-05-03 11:33:50|36339|36319|36337.9|36317.9|36339.5|36319.5|36337.9|36317.9|29
1651577640000|2022-05-03 11:34:00|36337.6|36317.6|36340.1|36320.1|36340.3|36320.3|36336.3|36316.3|28
1651577650000|2022-05-03 11:34:10|36340.8|36320.8|36338.6|36318.6|36340.8|36320.8|36336.8|36316.8|30
1651577660000|2022-05-03 11:34:20|36339|36319|36342.2|36322.2|36344.7|36324.7|36339|36319|38
1651577670000|2022-05-03 11:34:30|36341.9|36321.9|36347.4|36327.4|36348|36328|36341.9|36321.9|36
1651577680000|2022-05-03 11:34:40|36347.3|36327.3|36345.7|36325.7|36347.6|36327.6|36345.5|36325.5|33
1651577690000|2022-05-03 11:34:50|36345.6|36325.6|36343.5|36323.5|36347.1|36327.1|36343.1|36323.1|26
1651577700000|2022-05-03 11:35:00|36342.9|36322.9|36339.3|36319.3|36342.9|36322.9|36339.3|36319.3|29
1651577710000|2022-05-03 11:35:10|36339.8|36319.8|36342.7|36322.7|36343.9|36323.9|36339.6|36319.6|25
1651577720000|2022-05-03 11:35:20|36343|36323|36341.5|36321.5|36343.4|36323.4|36341|36321|23
1651577730000|2022-05-03 11:35:30|36341.4|36321.4|36343.5|36323.5|36343.7|36323.7|36341.4|36321.4|22
1651577740000|2022-05-03 11:35:40|36343.4|36323.4|36344.8|36324.8|36345.5|36325.5|36342.9|36322.9|28
1651577750000|2022-05-03 11:35:50|36345|36325|36348.1|36328.1|36348.9|36328.9|36344.7|36324.7|31
1651577760000|2022-05-03 11:36:00|36348|36328|36349.1|36329.1|36349.1|36329.1|36347.7|36327.7|17
1651577770000|2022-05-03 11:36:10|36349.2|36329.2|36350.3|36330.3|36353|36333|36348.4|36328.4|30
1651577780000|2022-05-03 11:36:20|36350|36330|36352.2|36332.2|36352.3|36332.3|36350|36330|23
1651577790000|2022-05-03 11:36:30|36353.2|36333.2|36348.7|36328.7|36354.9|36334.9|36348.7|36328.7|27
1651577800000|2022-05-03 11:36:40|36345.9|36325.9|36341.7|36321.7|36346.4|36326.4|36340.7|36320.7|26
1651577810000|2022-05-03 11:36:50|36342.8|36322.8|36342.7|36322.7|36343.2|36323.2|36341.8|36321.8|23
1651577820000|2022-05-03 11:37:00|36343.1|36323.1|36344.7|36324.7|36345.8|36325.8|36343.1|36323.1|25
1651577830000|2022-05-03 11:37:10|36344.8|36324.8|36344.4|36324.4|36345.4|36325.4|36344.2|36324.2|25
1651577840000|2022-05-03 11:37:20|36343.3|36323.3|36337.4|36317.4|36343.6|36323.6|36335.9|36315.9|29
1651577850000|2022-05-03 11:37:30|36337.6|36317.6|36338.4|36318.4|36339.3|36319.3|36337.2|36317.2|27
1651577860000|2022-05-03 11:37:40|36339.3|36319.3|36340.4|36320.4|36341.8|36321.8|36337.7|36317.7|31
1651577870000|2022-05-03 11:37:50|36340|36320|36340.1|36320.1|36341.3|36321.3|36337.9|36317.9|32
1651577880000|2022-05-03 11:38:00|36340.6|36320.6|36339.4|36319.4|36340.8|36320.8|36338.5|36318.5|35
1651577890000|2022-05-03 11:38:10|36339.3|36319.3|36324.8|36304.8|36340.4|36320.4|36324.4|36304.4|34
1651577900000|2022-05-03 11:38:20|36325.7|36305.7|36326.9|36306.9|36328.4|36308.4|36325.7|36305.7|33
1651577910000|2022-05-03 11:38:30|36326.7|36306.7|36329.8|36309.8|36330.1|36310.1|36326.3|36306.3|35
1651577920000|2022-05-03 11:38:40|36330.4|36310.4|36329.3|36309.3|36331|36311|36328.6|36308.6|37
1651577930000|2022-05-03 11:38:50|36329.5|36309.5|36327|36307|36331.1|36311.1|36327|36307|36
1651577940000|2022-05-03 11:39:00|36327.2|36307.2|36334.4|36314.4|36334.4|36314.4|36326.2|36306.2|39
1651577950000|2022-05-03 11:39:10|36333.8|36313.8|36341.2|36321.2|36347.5|36327.5|36331.8|36311.8|35
1651577960000|2022-05-03 11:39:20|36340.7|36320.7|36348.3|36328.3|36349.4|36329.4|36340.7|36320.7|31
1651577970000|2022-05-03 11:39:30|36347.7|36327.7|36345.8|36325.8|36347.7|36327.7|36341|36321|29
1651577980000|2022-05-03 11:39:40|36345.1|36325.1|36345.6|36325.6|36346.5|36326.5|36344.8|36324.8|23
1651577990000|2022-05-03 11:39:50|36345.7|36325.7|36343.6|36323.6|36347|36327|36343|36323|17
1651578000000|2022-05-03 11:40:00|36343.1|36323.1|36343.5|36323.5|36344.7|36324.7|36342.2|36322.2|23
1651578010000|2022-05-03 11:40:10|36343.9|36323.9|36343.3|36323.3|36343.9|36323.9|36342.5|36322.5|24
1651578020000|2022-05-03 11:40:20|36343.6|36323.6|36342.5|36322.5|36345.2|36325.2|36342.5|36322.5|23
1651578030000|2022-05-03 11:40:30|36341.9|36321.9|36340.6|36320.6|36344.2|36324.2|36340|36320|31
1651578040000|2022-05-03 11:40:40|36340.4|36320.4|36344|36324|36345.4|36325.4|36339.4|36319.4|25
1651578050000|2022-05-03 11:40:50|36343.7|36323.7|36343.2|36323.2|36343.9|36323.9|36342.7|36322.7|22
1651578060000|2022-05-03 11:41:00|36343|36323|36343.6|36323.6|36345.5|36325.5|36342.7|36322.7|21
1651578070000|2022-05-03 11:41:10|36343.5|36323.5|36345.7|36325.7|36346.4|36326.4|36343|36323|27
1651578080000|2022-05-03 11:41:20|36345.8|36325.8|36346.3|36326.3|36347.2|36327.2|36345.6|36325.6|30
1651578090000|2022-05-03 11:41:30|36346.2|36326.2|36348.5|36328.5|36349.4|36329.4|36345.8|36325.8|32
1651578100000|2022-05-03 11:41:40|36348.4|36328.4|36346.5|36326.5|36349|36329|36346.4|36326.4|26
1651578110000|2022-05-03 11:41:50|36346.3|36326.3|36348.2|36328.2|36350.4|36330.4|36345.2|36325.2|33
1651578120000|2022-05-03 11:42:00|36348.6|36328.6|36345.5|36325.5|36348.6|36328.6|36343.3|36323.3|31
1651578130000|2022-05-03 11:42:10|36345.1|36325.1|36344.8|36324.8|36345.7|36325.7|36344.2|36324.2|29
1651578140000|2022-05-03 11:42:20|36345|36325|36341.8|36321.8|36345|36325|36339.2|36319.2|32
1651578150000|2022-05-03 11:42:30|36342.1|36322.1|36338.8|36318.8|36342.1|36322.1|36338.2|36318.2|32
1651578160000|2022-05-03 11:42:40|36338.3|36318.3|36337.2|36317.2|36338.8|36318.8|36336.9|36316.9|25
1651578170000|2022-05-03 11:42:50|36337.4|36317.4|36337.1|36317.1|36337.4|36317.4|36334.5|36314.5|19
1651578180000|2022-05-03 11:43:00|36337|36317|36336.2|36316.2|36337.2|36317.2|36335.6|36315.6|22
1651578190000|2022-05-03 11:43:10|36336|36316|36339|36319|36339.6|36319.6|36336|36316|22
1651578200000|2022-05-03 11:43:20|36339.2|36319.2|36340.5|36320.5|36340.5|36320.5|36335.7|36315.7|27
1651578210000|2022-05-03 11:43:30|36339.5|36319.5|36340.9|36320.9|36340.9|36320.9|36339.1|36319.1|28
1651578220000|2022-05-03 11:43:40|36340.4|36320.4|36338.5|36318.5|36341|36321|36337.1|36317.1|26
1651578230000|2022-05-03 11:43:50|36338.7|36318.7|36346.3|36326.3|36349.9|36329.9|36337.5|36317.5|23
1651578240000|2022-05-03 11:44:00|36347.2|36327.2|36346.5|36326.5|36347.6|36327.6|36345.6|36325.6|27
1651578250000|2022-05-03 11:44:10|36346.6|36326.6|36346.1|36326.1|36346.8|36326.8|36345.8|36325.8|19
1651578260000|2022-05-03 11:44:20|36346.9|36326.9|36344.1|36324.1|36346.9|36326.9|36344.1|36324.1|28
1651578270000|2022-05-03 11:44:30|36344.2|36324.2|36350.3|36330.3|36353|36333|36344.2|36324.2|35
1651578280000|2022-05-03 11:44:40|36350.5|36330.5|36349.6|36329.6|36350.5|36330.5|36349.2|36329.2|24
1651578290000|2022-05-03 11:44:50|36349.5|36329.5|36349.4|36329.4|36350.3|36330.3|36349.4|36329.4|15
1651578300000|2022-05-03 11:45:00|36349.3|36329.3|36351.5|36331.5|36351.5|36331.5|36348.6|36328.6|22
1651578310000|2022-05-03 11:45:10|36352.2|36332.2|36350.4|36330.4|36352.2|36332.2|36350.4|36330.4|15
1651578320000|2022-05-03 11:45:20|36350.8|36330.8|36349.3|36329.3|36351.3|36331.3|36348.7|36328.7|24
1651578330000|2022-05-03 11:45:30|36349.6|36329.6|36350.4|36330.4|36350.7|36330.7|36349.6|36329.6|16
1651578340000|2022-05-03 11:45:40|36350.6|36330.6|36354.1|36334.1|36354.5|36334.5|36349.6|36329.6|13
1651578350000|2022-05-03 11:45:50|36353.5|36333.5|36353.7|36333.7|36355.6|36335.6|36352.4|36332.4|25
1651578360000|2022-05-03 11:46:00|36353.6|36333.6|36355|36335|36355.3|36335.3|36352.9|36332.9|37
1651578370000|2022-05-03 11:46:10|36354.6|36334.6|36353.6|36333.6|36354.6|36334.6|36350.6|36330.6|31
1651578380000|2022-05-03 11:46:20|36353.5|36333.5|36352|36332|36353.5|36333.5|36352|36332|15
1651578390000|2022-05-03 11:46:30|36351.8|36331.8|36354.3|36334.3|36354.3|36334.3|36351.1|36331.1|24
1651578400000|2022-05-03 11:46:40|36354.4|36334.4|36355.9|36335.9|36355.9|36335.9|36353.6|36333.6|14
1651578410000|2022-05-03 11:46:50|36356.3|36336.3|36355.3|36335.3|36357.2|36337.2|36353.8|36333.8|28
1651578420000|2022-05-03 11:47:00|36355.9|36335.9|36355.1|36335.1|36356|36336|36352.6|36332.6|31
1651578430000|2022-05-03 11:47:10|36354.9|36334.9|36355|36335|36357.4|36337.4|36354.6|36334.6|21
1651578440000|2022-05-03 11:47:20|36354.9|36334.9|36357.7|36337.7|36358.8|36338.8|36354.5|36334.5|20
1651578450000|2022-05-03 11:47:30|36356.2|36336.2|36357.3|36337.3|36357.5|36337.5|36355.1|36335.1|18
1651578460000|2022-05-03 11:47:40|36357.2|36337.2|36352.9|36332.9|36357.2|36337.2|36352.9|36332.9|21
1651578470000|2022-05-03 11:47:50|36352.7|36332.7|36356.6|36336.6|36356.6|36336.6|36352.7|36332.7|20
1651578480000|2022-05-03 11:48:00|36356.1|36336.1|36357.5|36337.5|36358.5|36338.5|36356.1|36336.1|20
1651578490000|2022-05-03 11:48:10|36357.7|36337.7|36358.1|36338.1|36358.5|36338.5|36357.5|36337.5|20
1651578500000|2022-05-03 11:48:20|36358.2|36338.2|36358.7|36338.7|36358.7|36338.7|36358|36338|9
1651578510000|2022-05-03 11:48:30|36358.6|36338.6|36357.7|36337.7|36358.7|36338.7|36356.8|36336.8|15
1651578520000|2022-05-03 11:48:40|36357.6|36337.6|36357.5|36337.5|36358.1|36338.1|36355.3|36335.3|19
1651578530000|2022-05-03 11:48:50|36357.8|36337.8|36356.1|36336.1|36357.8|36337.8|36354.7|36334.7|25
1651578540000|2022-05-03 11:49:00|36356.2|36336.2|36357.8|36337.8|36357.8|36337.8|36355.5|36335.5|24
1651578550000|2022-05-03 11:49:10|36357.7|36337.7|36356.9|36336.9|36358.7|36338.7|36354.7|36334.7|26
1651578560000|2022-05-03 11:49:20|36357|36337|36360.8|36340.8|36362.9|36342.9|36357|36337|25
1651578570000|2022-05-03 11:49:30|36360.4|36340.4|36358|36338|36360.9|36340.9|36357.7|36337.7|21
1651578580000|2022-05-03 11:49:40|36358.9|36338.9|36361.2|36341.2|36361.4|36341.4|36355.8|36335.8|26
1651578590000|2022-05-03 11:49:50|36363.5|36343.5|36360.1|36340.1|36363.5|36343.5|36359.7|36339.7|16
1651578600000|2022-05-03 11:50:00|36360.4|36340.4|36358.1|36338.1|36361.6|36341.6|36356.9|36336.9|20
1651578610000|2022-05-03 11:50:10|36357.1|36337.1|36356.9|36336.9|36359.1|36339.1|36355|36335|28
1651578620000|2022-05-03 11:50:20|36355.3|36335.3|36356.6|36336.6|36357.6|36337.6|36355.2|36335.2|19
1651578630000|2022-05-03 11:50:30|36356.5|36336.5|36358.7|36338.7|36358.7|36338.7|36356.4|36336.4|25
1651578640000|2022-05-03 11:50:40|36357.7|36337.7|36358.3|36338.3|36358.7|36338.7|36354.9|36334.9|22
1651578650000|2022-05-03 11:50:50|36356.8|36336.8|36358.7|36338.7|36359.3|36339.3|36356.5|36336.5|19
1651578660000|2022-05-03 11:51:00|36357|36337|36355.6|36335.6|36359.1|36339.1|36355|36335|26
1651578670000|2022-05-03 11:51:10|36354.7|36334.7|36354.3|36334.3|36357.4|36337.4|36352.8|36332.8|30
1651578680000|2022-05-03 11:51:20|36354.8|36334.8|36345.8|36325.8|36356.3|36336.3|36345.8|36325.8|37
1651578690000|2022-05-03 11:51:30|36346.3|36326.3|36346.9|36326.9|36350.8|36330.8|36345.6|36325.6|27
1651578700000|2022-05-03 11:51:40|36347.7|36327.7|36350.6|36330.6|36352.7|36332.7|36347|36327|34
1651578710000|2022-05-03 11:51:50|36348.6|36328.6|36353.2|36333.2|36356.9|36336.9|36346.8|36326.8|37
1651578720000|2022-05-03 11:52:00|36353.4|36333.4|36347.5|36327.5|36353.4|36333.4|36347.5|36327.5|32
1651578730000|2022-05-03 11:52:10|36348.3|36328.3|36343|36323|36349|36329|36341.1|36321.1|32
1651578740000|2022-05-03 11:52:20|36341.5|36321.5|36342.1|36322.1|36344.4|36324.4|36339.6|36319.6|32
1651578750000|2022-05-03 11:52:30|36341.2|36321.2|36338.9|36318.9|36342.4|36322.4|36338.9|36318.9|25
1651578760000|2022-05-03 11:52:40|36338.3|36318.3|36340.2|36320.2|36341|36321|36337.8|36317.8|28
1651578770000|2022-05-03 11:52:50|36340|36320|36336.6|36316.6|36340|36320|36336.5|36316.5|25
1651578780000|2022-05-03 11:53:00|36332.8|36312.8|36335|36315|36335.9|36315.9|36332.8|36312.8|28
1651578790000|2022-05-03 11:53:10|36334.9|36314.9|36332.1|36312.1|36335.6|36315.6|36330.3|36310.3|28
1651578800000|2022-05-03 11:53:20|36331.9|36311.9|36331.1|36311.1|36333.1|36313.1|36328.8|36308.8|31
1651578810000|2022-05-03 11:53:30|36331.2|36311.2|36327.1|36307.1|36332.1|36312.1|36324.4|36304.4|34
1651578820000|2022-05-03 11:53:40|36327.5|36307.5|36324.9|36304.9|36330|36310|36324.1|36304.1|32
1651578830000|2022-05-03 11:53:50|36324.5|36304.5|36320.4|36300.4|36325.9|36305.9|36318.7|36298.7|33
1651578840000|2022-05-03 11:54:00|36319.9|36299.9|36322.3|36302.3|36322.4|36302.4|36317.8|36297.8|33
1651578850000|2022-05-03 11:54:10|36321.4|36301.4|36318.9|36298.9|36322.9|36302.9|36318.2|36298.2|27
1651578860000|2022-05-03 11:54:20|36319.7|36299.7|36307.8|36287.8|36321.3|36301.3|36307.1|36287.1|37
1651578870000|2022-05-03 11:54:30|36307.3|36287.3|36305.8|36285.8|36309.2|36289.2|36304.2|36284.2|33
1651578880000|2022-05-03 11:54:40|36305.5|36285.5|36305.2|36285.2|36307.4|36287.4|36303.6|36283.6|36
1651578890000|2022-05-03 11:54:50|36304.6|36284.6|36300|36280|36305.5|36285.5|36298.2|36278.2|32
1651578900000|2022-05-03 11:55:00|36298.3|36278.3|36276.4|36256.4|36299.5|36279.5|36272.1|36252.1|39
1651578910000|2022-05-03 11:55:10|36279.9|36259.9|36287.7|36267.7|36287.7|36267.7|36274.9|36254.9|37
1651578920000|2022-05-03 11:55:20|36288.3|36268.3|36278.6|36258.6|36288.3|36268.3|36273.8|36253.8|36
1651578930000|2022-05-03 11:55:30|36277.5|36257.5|36270.7|36250.7|36277.5|36257.5|36267.8|36247.8|39
1651578940000|2022-05-03 11:55:40|36271.1|36251.1|36271.9|36251.9|36273.6|36253.6|36268.5|36248.5|36
1651578950000|2022-05-03 11:55:50|36273.1|36253.1|36267.8|36247.8|36274|36254|36266.9|36246.9|30
1651578960000|2022-05-03 11:56:00|36269.6|36249.6|36281.8|36261.8|36283.9|36263.9|36267|36247|38
1651578970000|2022-05-03 11:56:10|36282.4|36262.4|36273.5|36253.5|36285.5|36265.5|36273.5|36253.5|38
1651578980000|2022-05-03 11:56:20|36275.1|36255.1|36276.9|36256.9|36277.7|36257.7|36273.1|36253.1|35
1651578990000|2022-05-03 11:56:30|36277.8|36257.8|36274.2|36254.2|36279.3|36259.3|36274.2|36254.2|33
1651579000000|2022-05-03 11:56:40|36274.7|36254.7|36273.9|36253.9|36275.9|36255.9|36273|36253|37
1651579010000|2022-05-03 11:56:50|36274.1|36254.1|36271.5|36251.5|36274.7|36254.7|36271.5|36251.5|34
1651579020000|2022-05-03 11:57:00|36271.9|36251.9|36278.4|36258.4|36278.4|36258.4|36271.9|36251.9|25
1651579030000|2022-05-03 11:57:10|36276.8|36256.8|36273|36253|36276.8|36256.8|36273|36253|40
1651579040000|2022-05-03 11:57:20|36273.1|36253.1|36276.8|36256.8|36280|36260|36273.1|36253.1|35
1651579050000|2022-05-03 11:57:30|36277.5|36257.5|36276.6|36256.6|36279.5|36259.5|36276.5|36256.5|36
1651579060000|2022-05-03 11:57:40|36276.7|36256.7|36275.3|36255.3|36276.9|36256.9|36274.3|36254.3|31
1651579070000|2022-05-03 11:57:50|36275.7|36255.7|36285.2|36265.2|36285.2|36265.2|36274.8|36254.8|34
1651579080000|2022-05-03 11:58:00|36285.6|36265.6|36294|36274|36295.2|36275.2|36282.8|36262.8|37
1651579090000|2022-05-03 11:58:10|36293.8|36273.8|36288.4|36268.4|36293.8|36273.8|36288.4|36268.4|29
1651579100000|2022-05-03 11:58:20|36288.7|36268.7|36288.9|36268.9|36290|36270|36287|36267|30
1651579110000|2022-05-03 11:58:30|36288.6|36268.6|36293|36273|36295.2|36275.2|36288.6|36268.6|35
1651579120000|2022-05-03 11:58:40|36292.6|36272.6|36293.5|36273.5|36295.1|36275.1|36292|36272|33
1651579130000|2022-05-03 11:58:50|36293.3|36273.3|36293.7|36273.7|36295.1|36275.1|36288.8|36268.8|38
1651579140000|2022-05-03 11:59:00|36294.3|36274.3|36282.7|36262.7|36294.3|36274.3|36281.3|36261.3|38
1651579150000|2022-05-03 11:59:10|36284.1|36264.1|36278.7|36258.7|36289|36269|36276.8|36256.8|37
1651579160000|2022-05-03 11:59:20|36278.9|36258.9|36274.9|36254.9|36278.9|36258.9|36271.6|36251.6|38
1651579170000|2022-05-03 11:59:30|36278.2|36258.2|36279.8|36259.8|36283.6|36263.6|36276.7|36256.7|36
1651579180000|2022-05-03 11:59:40|36279.4|36259.4|36273|36253|36280.1|36260.1|36270.9|36250.9|36
1651579190000|2022-05-03 11:59:50|36272.9|36252.9|36281.1|36261.1|36284.3|36264.3|36271.3|36251.3|36
1651579200000|2022-05-03 12:00:00|36282.7|36262.7|36268.9|36248.9|36284.2|36264.2|36268.9|36248.9|39
1651579210000|2022-05-03 12:00:10|36270.5|36250.5|36270.5|36250.5|36272.5|36252.5|36268.9|36248.9|33
1651579220000|2022-05-03 12:00:20|36270.4|36250.4|36265.4|36245.4|36273|36253|36265.4|36245.4|39
1651579230000|2022-05-03 12:00:30|36264.7|36244.7|36259.6|36239.6|36265.1|36245.1|36258.9|36238.9|38
1651579240000|2022-05-03 12:00:40|36260.6|36240.6|36262.3|36242.3|36273.6|36253.6|36258.2|36238.2|38
1651579250000|2022-05-03 12:00:50|36262.1|36242.1|36264.6|36244.6|36266|36246|36260.4|36240.4|32
1651579260000|2022-05-03 12:01:00|36263.5|36243.5|36267.2|36247.2|36268.6|36248.6|36262.9|36242.9|32
1651579270000|2022-05-03 12:01:10|36267.4|36247.4|36274.5|36254.5|36274.9|36254.9|36267.4|36247.4|31
1651579280000|2022-05-03 12:01:20|36273.5|36253.5|36267.2|36247.2|36274.1|36254.1|36267|36247|32
1651579290000|2022-05-03 12:01:30|36267.1|36247.1|36267.3|36247.3|36271.7|36251.7|36264.9|36244.9|39
1651579300000|2022-05-03 12:01:40|36267.2|36247.2|36264.1|36244.1|36267.2|36247.2|36262.5|36242.5|36
1651579310000|2022-05-03 12:01:50|36263.6|36243.6|36263|36243|36265.3|36245.3|36261.8|36241.8|39
1651579320000|2022-05-03 12:02:00|36262.1|36242.1|36262.1|36242.1|36263.6|36243.6|36257.3|36237.3|38
1651579330000|2022-05-03 12:02:10|36262.4|36242.4|36260.2|36240.2|36264.6|36244.6|36260.2|36240.2|31
1651579340000|2022-05-03 12:02:20|36261.1|36241.1|36260.6|36240.6|36262.7|36242.7|36259.1|36239.1|30
1651579350000|2022-05-03 12:02:30|36260.7|36240.7|36257.2|36237.2|36260.8|36240.8|36254.4|36234.4|36
1651579360000|2022-05-03 12:02:40|36257.8|36237.8|36258.8|36238.8|36258.8|36238.8|36256.3|36236.3|25
1651579370000|2022-05-03 12:02:50|36258.3|36238.3|36250.9|36230.9|36259.2|36239.2|36249.2|36229.2|33
1651579380000|2022-05-03 12:03:00|36251.3|36231.3|36250.8|36230.8|36254.2|36234.2|36244.4|36224.4|39
1651579390000|2022-05-03 12:03:10|36251|36231|36251|36231|36254.1|36234.1|36250.2|36230.2|32
1651579400000|2022-05-03 12:03:20|36250.5|36230.5|36242.4|36222.4|36251.3|36231.3|36242.4|36222.4|28
1651579410000|2022-05-03 12:03:30|36242.5|36222.5|36235.6|36215.6|36244.4|36224.4|36235.6|36215.6|34
1651579420000|2022-05-03 12:03:40|36235.2|36215.2|36231.9|36211.9|36237.3|36217.3|36230.2|36210.2|31
1651579430000|2022-05-03 12:03:50|36232.5|36212.5|36241.5|36221.5|36243.1|36223.1|36232.5|36212.5|39
1651579440000|2022-05-03 12:04:00|36242|36222|36234.7|36214.7|36242|36222|36234.7|36214.7|35
1651579450000|2022-05-03 12:04:10|36234.6|36214.6|36237.7|36217.7|36241.4|36221.4|36234.2|36214.2|28
1651579460000|2022-05-03 12:04:20|36237.5|36217.5|36244.7|36224.7|36244.7|36224.7|36237.4|36217.4|32
1651579470000|2022-05-03 12:04:30|36244|36224|36242.5|36222.5|36246.6|36226.6|36242.5|36222.5|30
1651579480000|2022-05-03 12:04:40|36241.8|36221.8|36243.8|36223.8|36244.3|36224.3|36241.8|36221.8|30
1651579490000|2022-05-03 12:04:50|36243.7|36223.7|36243.5|36223.5|36244.5|36224.5|36242.4|36222.4|26
1651579500000|2022-05-03 12:05:00|36243.6|36223.6|36243.9|36223.9|36244.8|36224.8|36242.6|36222.6|36
1651579510000|2022-05-03 12:05:10|36243.4|36223.4|36246.5|36226.5|36246.8|36226.8|36243.3|36223.3|26
1651579520000|2022-05-03 12:05:20|36247.9|36227.9|36249.8|36229.8|36250.6|36230.6|36247.9|36227.9|34
1651579530000|2022-05-03 12:05:30|36249.7|36229.7|36253.9|36233.9|36257|36237|36249.4|36229.4|29
1651579540000|2022-05-03 12:05:40|36254.3|36234.3|36251|36231|36254.3|36234.3|36250.1|36230.1|27
1651579550000|2022-05-03 12:05:50|36250.2|36230.2|36250.1|36230.1|36251|36231|36249.6|36229.6|15
1651579560000|2022-05-03 12:06:00|36250.4|36230.4|36253|36233|36256.7|36236.7|36250.4|36230.4|31
1651579570000|2022-05-03 12:06:10|36253.4|36233.4|36256.5|36236.5|36257.8|36237.8|36252.8|36232.8|26
1651579580000|2022-05-03 12:06:20|36256.7|36236.7|36258.4|36238.4|36258.4|36238.4|36255.2|36235.2|25
1651579590000|2022-05-03 12:06:30|36258|36238|36258|36238|36260.2|36240.2|36257.5|36237.5|23
1651579600000|2022-05-03 12:06:40|36258.6|36238.6|36254.1|36234.1|36258.6|36238.6|36251.7|36231.7|28
1651579610000|2022-05-03 12:06:50|36253.6|36233.6|36259.1|36239.1|36260.4|36240.4|36253.1|36233.1|32
1651579620000|2022-05-03 12:07:00|36255.7|36235.7|36254.4|36234.4|36256.3|36236.3|36250.7|36230.7|36
1651579630000|2022-05-03 12:07:10|36253.3|36233.3|36253.2|36233.2|36254.5|36234.5|36252.4|36232.4|33
1651579640000|2022-05-03 12:07:20|36254.5|36234.5|36247.7|36227.7|36254.5|36234.5|36246.7|36226.7|36
1651579650000|2022-05-03 12:07:30|36247.5|36227.5|36247|36227|36247.9|36227.9|36245.5|36225.5|36
1651579660000|2022-05-03 12:07:40|36247.5|36227.5|36245.2|36225.2|36249.9|36229.9|36244.7|36224.7|36
1651579670000|2022-05-03 12:07:50|36245|36225|36244.5|36224.5|36245.4|36225.4|36243.8|36223.8|30
1651579680000|2022-05-03 12:08:00|36244.1|36224.1|36250.5|36230.5|36250.5|36230.5|36244.1|36224.1|35
1651579690000|2022-05-03 12:08:10|36250.1|36230.1|36250.1|36230.1|36250.6|36230.6|36248.1|36228.1|21
1651579700000|2022-05-03 12:08:20|36250|36230|36247.8|36227.8|36250|36230|36245.3|36225.3|22
1651579710000|2022-05-03 12:08:30|36248|36228|36252.1|36232.1|36252.9|36232.9|36247.5|36227.5|33
1651579720000|2022-05-03 12:08:40|36252.6|36232.6|36252|36232|36252.8|36232.8|36249.3|36229.3|28
1651579730000|2022-05-03 12:08:50|36251.9|36231.9|36250.6|36230.6|36253.1|36233.1|36249.2|36229.2|24
1651579740000|2022-05-03 12:09:00|36251.1|36231.1|36262.3|36242.3|36262.3|36242.3|36250.5|36230.5|25
1651579750000|2022-05-03 12:09:10|36261.7|36241.7|36261.4|36241.4|36265|36245|36258.9|36238.9|31
1651579760000|2022-05-03 12:09:20|36260.6|36240.6|36257.4|36237.4|36264|36244|36257.4|36237.4|32
1651579770000|2022-05-03 12:09:30|36255.7|36235.7|36251.1|36231.1|36256.9|36236.9|36248.6|36228.6|35
1651579780000|2022-05-03 12:09:40|36250.2|36230.2|36245.8|36225.8|36251|36231|36245.3|36225.3|34
1651579790000|2022-05-03 12:09:50|36245.5|36225.5|36248|36228|36249.6|36229.6|36245.5|36225.5|24
1651579800000|2022-05-03 12:10:00|36247.6|36227.6|36253.8|36233.8|36253.8|36233.8|36247|36227|29
1651579810000|2022-05-03 12:10:10|36253|36233|36252.1|36232.1|36257.9|36237.9|36250.3|36230.3|37
1651579820000|2022-05-03 12:10:20|36248.4|36228.4|36245.5|36225.5|36250.8|36230.8|36243.8|36223.8|35
1651579830000|2022-05-03 12:10:30|36245.4|36225.4|36242.3|36222.3|36246.5|36226.5|36242.3|36222.3|26
1651579840000|2022-05-03 12:10:40|36242.5|36222.5|36237.6|36217.6|36242.5|36222.5|36235.9|36215.9|32
1651579850000|2022-05-03 12:10:50|36238|36218|36229.8|36209.8|36238.6|36218.6|36229.4|36209.4|36
1651579860000|2022-05-03 12:11:00|36229.3|36209.3|36210.5|36190.5|36229.3|36209.3|36207.9|36187.9|37
1651579870000|2022-05-03 12:11:10|36210.6|36190.6|36207.9|36187.9|36210.6|36190.6|36202.6|36182.6|38
1651579880000|2022-05-03 12:11:20|36206.8|36186.8|36197.7|36177.7|36206.8|36186.8|36195.7|36175.7|37
1651579890000|2022-05-03 12:11:30|36197.8|36177.8|36204.1|36184.1|36209.1|36189.1|36197.4|36177.4|38
1651579900000|2022-05-03 12:11:40|36204.2|36184.2|36212.3|36192.3|36213.1|36193.1|36204|36184|34
1651579910000|2022-05-03 12:11:50|36212.1|36192.1|36208.7|36188.7|36212.1|36192.1|36208.1|36188.1|27
1651579920000|2022-05-03 12:12:00|36208.8|36188.8|36215.2|36195.2|36216.1|36196.1|36207.9|36187.9|36
1651579930000|2022-05-03 12:12:10|36214.3|36194.3|36216.5|36196.5|36218.3|36198.3|36211.4|36191.4|38
1651579940000|2022-05-03 12:12:20|36216.9|36196.9|36216.7|36196.7|36220.4|36200.4|36216.7|36196.7|31
1651579950000|2022-05-03 12:12:30|36216|36196|36208.2|36188.2|36216|36196|36208.2|36188.2|33
1651579960000|2022-05-03 12:12:40|36207.5|36187.5|36214.9|36194.9|36215.6|36195.6|36205.9|36185.9|38
1651579970000|2022-05-03 12:12:50|36215.3|36195.3|36217.4|36197.4|36218.6|36198.6|36214.8|36194.8|32
1651579980000|2022-05-03 12:13:00|36217.3|36197.3|36217.8|36197.8|36219.4|36199.4|36216.7|36196.7|30
1651579990000|2022-05-03 12:13:10|36217.9|36197.9|36217.7|36197.7|36220.2|36200.2|36213.7|36193.7|27
1651580000000|2022-05-03 12:13:20|36217.9|36197.9|36218.2|36198.2|36218.5|36198.5|36217.2|36197.2|25
1651580010000|2022-05-03 12:13:30|36218.4|36198.4|36219|36199|36220|36200|36217.6|36197.6|25
1651580020000|2022-05-03 12:13:40|36218.9|36198.9|36213.8|36193.8|36218.9|36198.9|36212.3|36192.3|27
1651580030000|2022-05-03 12:13:50|36215.3|36195.3|36215.6|36195.6|36215.6|36195.6|36213.5|36193.5|29
1651580040000|2022-05-03 12:14:00|36215.4|36195.4|36215.5|36195.5|36215.8|36195.8|36214.6|36194.6|19
1651580050000|2022-05-03 12:14:10|36215.4|36195.4|36217.7|36197.7|36221.7|36201.7|36215.4|36195.4|31
1651580060000|2022-05-03 12:14:20|36217.8|36197.8|36217.6|36197.6|36218.2|36198.2|36216.6|36196.6|24
1651580070000|2022-05-03 12:14:30|36217.8|36197.8|36217.2|36197.2|36217.9|36197.9|36215.6|36195.6|24
1651580080000|2022-05-03 12:14:40|36214.6|36194.6|36217|36197|36217.1|36197.1|36212.2|36192.2|24
1651580090000|2022-05-03 12:14:50|36216.8|36196.8|36216.2|36196.2|36218.7|36198.7|36215.7|36195.7|25
1651580100000|2022-05-03 12:15:00|36216|36196|36209.2|36189.2|36216|36196|36208.2|36188.2|33
1651580110000|2022-05-03 12:15:10|36209.9|36189.9|36210.9|36190.9|36211.1|36191.1|36209.4|36189.4|24
1651580120000|2022-05-03 12:15:20|36210.8|36190.8|36207.8|36187.8|36211.3|36191.3|36202.8|36182.8|33
1651580130000|2022-05-03 12:15:30|36208.7|36188.7|36208.5|36188.5|36209.3|36189.3|36207.9|36187.9|28
1651580140000|2022-05-03 12:15:40|36209.6|36189.6|36210.6|36190.6|36211.8|36191.8|36209.1|36189.1|32
1651580150000|2022-05-03 12:15:50|36210.5|36190.5|36208.8|36188.8|36211.3|36191.3|36208.8|36188.8|21
1651580160000|2022-05-03 12:16:00|36208.4|36188.4|36206.4|36186.4|36214.6|36194.6|36205.7|36185.7|30
1651580170000|2022-05-03 12:16:10|36208.7|36188.7|36207.1|36187.1|36211|36191|36205.2|36185.2|32
1651580180000|2022-05-03 12:16:20|36207|36187|36201.9|36181.9|36207.1|36187.1|36201.6|36181.6|36
1651580190000|2022-05-03 12:16:30|36201.5|36181.5|36205.7|36185.7|36205.8|36185.8|36201.3|36181.3|28
1651580200000|2022-05-03 12:16:40|36205.4|36185.4|36207.7|36187.7|36207.7|36187.7|36203.8|36183.8|33
1651580210000|2022-05-03 12:16:50|36207.3|36187.3|36213.7|36193.7|36214.3|36194.3|36206.8|36186.8|29
1651580220000|2022-05-03 12:17:00|36214|36194|36217.8|36197.8|36218.1|36198.1|36214|36194|30
1651580230000|2022-05-03 12:17:10|36217.6|36197.6|36215.6|36195.6|36218.9|36198.9|36215.2|36195.2|26
1651580240000|2022-05-03 12:17:20|36215.5|36195.5|36218.8|36198.8|36218.8|36198.8|36213.9|36193.9|33
1651580250000|2022-05-03 12:17:30|36217.6|36197.6|36219.2|36199.2|36219.3|36199.3|36217.1|36197.1|30
1651580260000|2022-05-03 12:17:40|36218.4|36198.4|36215.5|36195.5|36218.4|36198.4|36215.1|36195.1|22
1651580270000|2022-05-03 12:17:50|36214.9|36194.9|36214|36194|36215.8|36195.8|36212.4|36192.4|25
1651580280000|2022-05-03 12:18:00|36214.9|36194.9|36214.3|36194.3|36215.2|36195.2|36213.5|36193.5|27
1651580290000|2022-05-03 12:18:10|36214.2|36194.2|36217|36197|36217.7|36197.7|36214.2|36194.2|20
1651580300000|2022-05-03 12:18:20|36216.8|36196.8|36222.6|36202.6|36222.8|36202.8|36216.8|36196.8|24
1651580310000|2022-05-03 12:18:30|36222.7|36202.7|36218.1|36198.1|36222.7|36202.7|36217.3|36197.3|28
1651580320000|2022-05-03 12:18:40|36217.7|36197.7|36219|36199|36224.1|36204.1|36216.7|36196.7|29
1651580330000|2022-05-03 12:18:50|36219.7|36199.7|36219.8|36199.8|36220.9|36200.9|36219.3|36199.3|17
1651580340000|2022-05-03 12:19:00|36219.9|36199.9|36220.1|36200.1|36221|36201|36219.9|36199.9|15
1651580350000|2022-05-03 12:19:10|36220.3|36200.3|36220.3|36200.3|36223.1|36203.1|36219.6|36199.6|16
1651580360000|2022-05-03 12:19:20|36219.7|36199.7|36219.2|36199.2|36222.2|36202.2|36218.1|36198.1|25
1651580370000|2022-05-03 12:19:30|36218.5|36198.5|36214.9|36194.9|36219.3|36199.3|36214.5|36194.5|32
1651580380000|2022-05-03 12:19:40|36215.8|36195.8|36215.9|36195.9|36216.5|36196.5|36211.7|36191.7|32
1651580390000|2022-05-03 12:19:50|36215.7|36195.7|36210.8|36190.8|36216.2|36196.2|36210|36190|31
1651580400000|2022-05-03 12:20:00|36211.2|36191.2|36214.9|36194.9|36214.9|36194.9|36208.5|36188.5|33
1651580410000|2022-05-03 12:20:10|36213.7|36193.7|36213.5|36193.5|36215.7|36195.7|36212.9|36192.9|29
1651580420000|2022-05-03 12:20:20|36212.8|36192.8|36213.4|36193.4|36214.9|36194.9|36212.4|36192.4|31
1651580430000|2022-05-03 12:20:30|36213.1|36193.1|36215.2|36195.2|36215.5|36195.5|36211.1|36191.1|33
1651580440000|2022-05-03 12:20:40|36214.1|36194.1|36213.2|36193.2|36214.4|36194.4|36212.1|36192.1|23
1651580450000|2022-05-03 12:20:50|36212.2|36192.2|36210.9|36190.9|36213.3|36193.3|36208.1|36188.1|28
1651580460000|2022-05-03 12:21:00|36210|36190|36214.6|36194.6|36216.1|36196.1|36209.8|36189.8|32
1651580470000|2022-05-03 12:21:10|36214.4|36194.4|36211.3|36191.3|36216.2|36196.2|36209|36189|26
1651580480000|2022-05-03 12:21:20|36210.8|36190.8|36211.7|36191.7|36212|36192|36210.1|36190.1|27
1651580490000|2022-05-03 12:21:30|36211.2|36191.2|36210.8|36190.8|36211.7|36191.7|36210.5|36190.5|24
1651580500000|2022-05-03 12:21:40|36212.4|36192.4|36206.9|36186.9|36212.8|36192.8|36206|36186|30
1651580510000|2022-05-03 12:21:50|36206.6|36186.6|36207.4|36187.4|36208.5|36188.5|36205.5|36185.5|29
1651580520000|2022-05-03 12:22:00|36207.6|36187.6|36212|36192|36212|36192|36207.2|36187.2|25
1651580530000|2022-05-03 12:22:10|36210.9|36190.9|36208.8|36188.8|36210.9|36190.9|36206.8|36186.8|31
1651580540000|2022-05-03 12:22:20|36206.3|36186.3|36211.2|36191.2|36214.7|36194.7|36206.3|36186.3|28
1651580550000|2022-05-03 12:22:30|36212.5|36192.5|36216.1|36196.1|36216.2|36196.2|36212.4|36192.4|27
1651580560000|2022-05-03 12:22:40|36215|36195|36211.9|36191.9|36220|36200|36209.4|36189.4|30
1651580570000|2022-05-03 12:22:50|36212.2|36192.2|36214.2|36194.2|36215.9|36195.9|36209.5|36189.5|24
1651580580000|2022-05-03 12:23:00|36214.6|36194.6|36214.9|36194.9|36216.5|36196.5|36213.8|36193.8|24
1651580590000|2022-05-03 12:23:10|36215.4|36195.4|36206.9|36186.9|36215.4|36195.4|36206.9|36186.9|30
1651580600000|2022-05-03 12:23:20|36207.8|36187.8|36209|36189|36209.7|36189.7|36207.6|36187.6|23
1651580610000|2022-05-03 12:23:30|36209.3|36189.3|36210.8|36190.8|36212.1|36192.1|36207.3|36187.3|27
1651580620000|2022-05-03 12:23:40|36210.4|36190.4|36206.8|36186.8|36213.2|36193.2|36205.1|36185.1|35
1651580630000|2022-05-03 12:23:50|36207.8|36187.8|36208.3|36188.3|36210.8|36190.8|36205.2|36185.2|35
1651580640000|2022-05-03 12:24:00|36207.7|36187.7|36206.7|36186.7|36211.4|36191.4|36205.3|36185.3|35
1651580650000|2022-05-03 12:24:10|36206.6|36186.6|36207.4|36187.4|36210.3|36190.3|36206.1|36186.1|33
1651580660000|2022-05-03 12:24:20|36206.7|36186.7|36207.3|36187.3|36207.9|36187.9|36206.7|36186.7|21
1651580670000|2022-05-03 12:24:30|36208|36188|36202.8|36182.8|36208|36188|36202.2|36182.2|26
1651580680000|2022-05-03 12:24:40|36202.7|36182.7|36199.7|36179.7|36204.7|36184.7|36199.7|36179.7|22
1651580690000|2022-05-03 12:24:50|36202.7|36182.7|36201.1|36181.1|36203.4|36183.4|36199.5|36179.5|27
1651580700000|2022-05-03 12:25:00|36201.4|36181.4|36201.4|36181.4|36201.5|36181.5|36199.1|36179.1|21
1651580710000|2022-05-03 12:25:10|36200.8|36180.8|36198.1|36178.1|36201.6|36181.6|36197.4|36177.4|23
1651580720000|2022-05-03 12:25:20|36198|36178|36190.2|36170.2|36198.8|36178.8|36189.4|36169.4|34
1651580730000|2022-05-03 12:25:30|36192.5|36172.5|36191.1|36171.1|36193.2|36173.2|36190.1|36170.1|33
1651580740000|2022-05-03 12:25:40|36190.7|36170.7|36191.1|36171.1|36197.2|36177.2|36189.1|36169.1|29
1651580750000|2022-05-03 12:25:50|36191|36171|36191|36171|36195|36175|36184.3|36164.3|34
1651580760000|2022-05-03 12:26:00|36191.1|36171.1|36188.1|36168.1|36194|36174|36187.4|36167.4|32
1651580770000|2022-05-03 12:26:10|36180.2|36160.2|36176|36156|36180.6|36160.6|36171.8|36151.8|35
1651580780000|2022-05-03 12:26:20|36175.5|36155.5|36174.1|36154.1|36177.8|36157.8|36173.2|36153.2|33
1651580790000|2022-05-03 12:26:30|36173.2|36153.2|36159.1|36139.1|36173.7|36153.7|36155.8|36135.8|35
1651580800000|2022-05-03 12:26:40|36158.3|36138.3|36166.1|36146.1|36168.4|36148.4|36154|36134|28
1651580810000|2022-05-03 12:26:50|36167.2|36147.2|36167.8|36147.8|36169.9|36149.9|36166|36146|30
1651580820000|2022-05-03 12:27:00|36165.1|36145.1|36169.5|36149.5|36171.4|36151.4|36165.1|36145.1|27
1651580830000|2022-05-03 12:27:10|36169.1|36149.1|36167.5|36147.5|36171.3|36151.3|36165.5|36145.5|24
1651580840000|2022-05-03 12:27:20|36167|36147|36170.3|36150.3|36170.5|36150.5|36167|36147|21
1651580850000|2022-05-03 12:27:30|36170.1|36150.1|36173.2|36153.2|36173.2|36153.2|36169.8|36149.8|25
1651580860000|2022-05-03 12:27:40|36173|36153|36175.3|36155.3|36179.6|36159.6|36173|36153|26
1651580870000|2022-05-03 12:27:50|36175.1|36155.1|36173.6|36153.6|36176.1|36156.1|36172.9|36152.9|33
1651580880000|2022-05-03 12:28:00|36172.7|36152.7|36173.6|36153.6|36175|36155|36172.7|36152.7|21
1651580890000|2022-05-03 12:28:10|36173.5|36153.5|36171.2|36151.2|36175|36155|36168.6|36148.6|33
1651580900000|2022-05-03 12:28:20|36171|36151|36170.3|36150.3|36171.2|36151.2|36169.8|36149.8|20
1651580910000|2022-05-03 12:28:30|36170.5|36150.5|36169.4|36149.4|36170.7|36150.7|36167.8|36147.8|16
1651580920000|2022-05-03 12:28:40|36169.2|36149.2|36170.8|36150.8|36173.5|36153.5|36169.1|36149.1|18
1651580930000|2022-05-03 12:28:50|36172.6|36152.6|36168.2|36148.2|36172.6|36152.6|36168.2|36148.2|28
1651580940000|2022-05-03 12:29:00|36165.6|36145.6|36165.1|36145.1|36167.7|36147.7|36164.3|36144.3|26
1651580950000|2022-05-03 12:29:10|36167|36147|36165.9|36145.9|36167|36147|36164.9|36144.9|22
1651580960000|2022-05-03 12:29:20|36167.1|36147.1|36164.9|36144.9|36167.1|36147.1|36163.7|36143.7|31
1651580970000|2022-05-03 12:29:30|36165.9|36145.9|36165.3|36145.3|36167.9|36147.9|36164.2|36144.2|39
1651580980000|2022-05-03 12:29:40|36164.6|36144.6|36166.7|36146.7|36167.2|36147.2|36164.5|36144.5|36
1651580990000|2022-05-03 12:29:50|36167.3|36147.3|36160.4|36140.4|36167.3|36147.3|36160|36140|31
1651581000000|2022-05-03 12:30:00|36160.2|36140.2|36160.9|36140.9|36166.4|36146.4|36160.2|36140.2|29
1651581010000|2022-05-03 12:30:10|36161.7|36141.7|36160.1|36140.1|36162.1|36142.1|36158.8|36138.8|30
1651581020000|2022-05-03 12:30:20|36159.2|36139.2|36157.5|36137.5|36161.4|36141.4|36155.8|36135.8|31
1651581030000|2022-05-03 12:30:30|36158.6|36138.6|36156.2|36136.2|36158.6|36138.6|36155.9|36135.9|31
1651581040000|2022-05-03 12:30:40|36153.4|36133.4|36152.4|36132.4|36153.4|36133.4|36147.6|36127.6|32
1651581050000|2022-05-03 12:30:50|36151.8|36131.8|36146.5|36126.5|36151.8|36131.8|36144.5|36124.5|32
1651581060000|2022-05-03 12:31:00|36145.1|36125.1|36143.2|36123.2|36147.8|36127.8|36143.2|36123.2|34
1651581070000|2022-05-03 12:31:10|36142.7|36122.7|36137.8|36117.8|36142.7|36122.7|36137.2|36117.2|31
1651581080000|2022-05-03 12:31:20|36137.6|36117.6|36129.4|36109.4|36137.6|36117.6|36127.5|36107.5|29
1651581090000|2022-05-03 12:31:30|36129.3|36109.3|36130.3|36110.3|36130.3|36110.3|36128.5|36108.5|28
1651581100000|2022-05-03 12:31:40|36130.6|36110.6|36130.2|36110.2|36131.5|36111.5|36130.2|36110.2|30
1651581110000|2022-05-03 12:31:50|36129.8|36109.8|36129|36109|36130.4|36110.4|36126.8|36106.8|28
1651581120000|2022-05-03 12:32:00|36128.8|36108.8|36133.8|36113.8|36133.8|36113.8|36126.9|36106.9|33
1651581130000|2022-05-03 12:32:10|36134.9|36114.9|36141.1|36121.1|36142.4|36122.4|36133.9|36113.9|32
1651581140000|2022-05-03 12:32:20|36141|36121|36143.4|36123.4|36143.4|36123.4|36139.4|36119.4|29
1651581150000|2022-05-03 12:32:30|36143.5|36123.5|36142.3|36122.3|36143.9|36123.9|36142.2|36122.2|31
1651581160000|2022-05-03 12:32:40|36141.9|36121.9|36142.4|36122.4|36144.1|36124.1|36140.7|36120.7|33
1651581170000|2022-05-03 12:32:50|36140.7|36120.7|36139.5|36119.5|36142.2|36122.2|36139.4|36119.4|35
1651581180000|2022-05-03 12:33:00|36138.7|36118.7|36145.9|36125.9|36146.2|36126.2|36135.9|36115.9|34
1651581190000|2022-05-03 12:33:10|36144.7|36124.7|36143.2|36123.2|36147.6|36127.6|36143|36123|30
1651581200000|2022-05-03 12:33:20|36144.6|36124.6|36147.2|36127.2|36148.8|36128.8|36140.9|36120.9|36
1651581210000|2022-05-03 12:33:30|36148.3|36128.3|36163.4|36113.4|36205.7|36158.8|36147.7|36103.1|39
1651581220000|2022-05-03 12:33:40|36173.9|36097.5|36152.4|36132.4|36173.9|36138.5|36143.9|36097.5|36
1651581230000|2022-05-03 12:33:50|36151.9|36131.9|36147|36127|36155.7|36135.7|36147|36127|30
1651581240000|2022-05-03 12:34:00|36145|36125|36148.7|36128.7|36154.8|36134.8|36145|36125|37
1651581250000|2022-05-03 12:34:10|36148.4|36128.4|36149.9|36129.9|36152.1|36132.1|36147.1|36127.1|33
1651581260000|2022-05-03 12:34:20|36150.8|36130.8|36150.4|36130.4|36152.4|36132.4|36148.7|36128.7|28
1651581270000|2022-05-03 12:34:30|36151.1|36131.1|36150|36130|36151.1|36131.1|36149|36129|25
1651581280000|2022-05-03 12:34:40|36149.5|36129.5|36152.2|36132.2|36152.5|36132.5|36147.9|36127.9|22
1651581290000|2022-05-03 12:34:50|36153.1|36133.1|36153|36133|36153.5|36133.5|36150.3|36130.3|26
1651581300000|2022-05-03 12:35:00|36153.1|36133.1|36152.9|36132.9|36153.8|36133.8|36151.1|36131.1|30
1651581310000|2022-05-03 12:35:10|36152.3|36132.3|36152.3|36132.3|36153.9|36133.9|36150.3|36130.3|28
1651581320000|2022-05-03 12:35:20|36152.7|36132.7|36148.8|36128.8|36156|36136|36147.9|36127.9|31
1651581330000|2022-05-03 12:35:30|36149|36129|36141.2|36121.2|36149|36129|36135.9|36115.9|40
1651581340000|2022-05-03 12:35:40|36140.9|36120.9|36139.6|36119.6|36143.3|36123.3|36134.1|36114.1|35
1651581350000|2022-05-03 12:35:50|36135.6|36115.6|36141.8|36121.8|36141.8|36121.8|36135.2|36115.2|33
1651581360000|2022-05-03 12:36:00|36140.6|36120.6|36135.1|36115.1|36141.3|36121.3|36133.7|36113.7|35
1651581370000|2022-05-03 12:36:10|36134.8|36114.8|36125.3|36105.3|36134.9|36114.9|36123.5|36103.5|31
1651581380000|2022-05-03 12:36:20|36123.7|36103.7|36120.4|36100.4|36125.8|36105.8|36116.4|36096.4|31
1651581390000|2022-05-03 12:36:30|36119.6|36099.6|36123.3|36103.3|36126.8|36106.8|36119.6|36099.6|34
1651581400000|2022-05-03 12:36:40|36123.6|36103.6|36126.6|36106.6|36127|36107|36120.7|36100.7|30
1651581410000|2022-05-03 12:36:50|36126.7|36106.7|36127.6|36107.6|36127.6|36107.6|36126.2|36106.2|17
1651581420000|2022-05-03 12:37:00|36127.4|36107.4|36134.1|36114.1|36138.7|36118.7|36127.4|36107.4|38
1651581430000|2022-05-03 12:37:10|36133.5|36113.5|36132.7|36112.7|36134.4|36114.4|36130.3|36110.3|34
1651581440000|2022-05-03 12:37:20|36132.9|36112.9|36131.3|36111.3|36132.9|36112.9|36130.2|36110.2|25
1651581450000|2022-05-03 12:37:30|36132.4|36112.4|36136|36116|36136|36116|36131.9|36111.9|23
1651581460000|2022-05-03 12:37:40|36143.1|36123.1|36140.2|36120.2|36143.1|36123.1|36137.9|36117.9|24
1651581470000|2022-05-03 12:37:50|36139.6|36119.6|36143.1|36123.1|36144.1|36124.1|36139.6|36119.6|38
1651581480000|2022-05-03 12:38:00|36143.3|36123.3|36139.7|36119.7|36143.4|36123.4|36136.3|36116.3|30
1651581490000|2022-05-03 12:38:10|36140|36120|36140|36120|36140.9|36120.9|36138.1|36118.1|26
1651581500000|2022-05-03 12:38:20|36140.3|36120.3|36142.6|36122.6|36146|36126|36139.7|36119.7|30
1651581510000|2022-05-03 12:38:30|36142|36122|36141.1|36121.1|36142.5|36122.5|36141.1|36121.1|26
1651581520000|2022-05-03 12:38:40|36141.3|36121.3|36139.1|36119.1|36142.5|36122.5|36138.8|36118.8|29
1651581530000|2022-05-03 12:38:50|36139.7|36119.7|36137.7|36117.7|36139.7|36119.7|36136.8|36116.8|23
1651581540000|2022-05-03 12:39:00|36137.8|36117.8|36138.9|36118.9|36140.2|36120.2|36136.3|36116.3|23
1651581550000|2022-05-03 12:39:10|36139.1|36119.1|36138.7|36118.7|36141|36121|36138.4|36118.4|25
1651581560000|2022-05-03 12:39:20|36140.2|36120.2|36140.5|36120.5|36153.7|36121.1|36135.5|36103.5|33
1651581570000|2022-05-03 12:39:30|36147.3|36127.3|36150.7|36130.7|36171.8|36132.4|36147.3|36102|27
1651581580000|2022-05-03 12:39:40|36150.8|36130.8|36147.6|36127.6|36151.1|36131.1|36143.6|36123.6|32
1651581590000|2022-05-03 12:39:50|36146.9|36126.9|36140.1|36120.1|36147.5|36127.5|36140.1|36120.1|29
1651581600000|2022-05-03 12:40:00|36142|36122|36144.5|36124.5|36146.4|36126.4|36140.5|36120.5|33
1651581610000|2022-05-03 12:40:10|36142.6|36122.6|36137.7|36117.7|36142.6|36122.6|36135.4|36115.4|34
1651581620000|2022-05-03 12:40:20|36136.8|36116.8|36139.6|36119.6|36141|36121|36136.7|36116.7|31
1651581630000|2022-05-03 12:40:30|36139.4|36119.4|36145.2|36125.2|36146.9|36126.9|36139.4|36119.4|33
1651581640000|2022-05-03 12:40:40|36146|36126|36146.6|36126.6|36146.8|36126.8|36145.3|36125.3|22
1651581650000|2022-05-03 12:40:50|36144.6|36124.6|36154.2|36134.2|36154.2|36134.2|36143|36123|31
1651581660000|2022-05-03 12:41:00|36150.8|36130.8|36153.6|36133.6|36174.2|36136.2|36150.8|36117.4|32
1651581670000|2022-05-03 12:41:10|36153.1|36133.1|36152.4|36132.4|36153.1|36133.1|36150.7|36130.7|25
1651581680000|2022-05-03 12:41:20|36152.3|36132.3|36148.2|36128.2|36177.1|36132.4|36147.9|36105.6|27
1651581690000|2022-05-03 12:41:30|36148.4|36128.4|36165.4|36115.4|36168.9|36132.5|36148|36112.4|30
1651581700000|2022-05-03 12:41:40|36149.6|36129.6|36153.3|36133.3|36153.3|36133.3|36149|36129|22
1651581710000|2022-05-03 12:41:50|36154.2|36134.2|36159.3|36139.3|36174.7|36139.3|36152.4|36117.8|29
1651581720000|2022-05-03 12:42:00|36158.8|36138.8|36163.7|36143.7|36163.7|36143.7|36157.1|36137.1|29
1651581730000|2022-05-03 12:42:10|36178.7|36128.7|36157|36137|36183.6|36145|36156.9|36111.4|34
1651581740000|2022-05-03 12:42:20|36157.7|36137.7|36159|36139|36159|36139|36156.9|36136.9|22
1651581750000|2022-05-03 12:42:30|36158.8|36138.8|36160.9|36140.9|36161.2|36141.2|36158.2|36138.2|29
1651581760000|2022-05-03 12:42:40|36160.8|36140.8|36164.9|36144.9|36191.7|36148.1|36160.8|36119.5|35
1651581770000|2022-05-03 12:42:50|36163.6|36143.6|36164.9|36144.9|36188.1|36147|36163.6|36116.6|32
1651581780000|2022-05-03 12:43:00|36166.8|36146.8|36170.7|36150.7|36191.2|36153.5|36166.7|36130.1|31
1651581790000|2022-05-03 12:43:10|36171.4|36151.4|36173.9|36153.9|36175.4|36155.4|36170.5|36150.5|30
1651581800000|2022-05-03 12:43:20|36175.1|36155.1|36172.3|36152.3|36175.2|36155.2|36170.7|36150.7|34
1651581810000|2022-05-03 12:43:30|36172.2|36152.2|36173.5|36153.5|36190.4|36156.7|36171.6|36140.4|34
1651581820000|2022-05-03 12:43:40|36174.2|36154.2|36173|36153|36193.8|36155.8|36170.9|36130.5|35
1651581830000|2022-05-03 12:43:50|36171.5|36151.5|36173|36153|36174|36154|36171|36151|31
1651581840000|2022-05-03 12:44:00|36193.5|36131.9|36178.2|36158.2|36193.5|36158.4|36175.8|36131.9|28
1651581850000|2022-05-03 12:44:10|36177.8|36157.8|36167.7|36147.7|36179.5|36159.5|36167.7|36147.7|33
1651581860000|2022-05-03 12:44:20|36168|36148|36173|36153|36173|36153|36162.5|36142.5|30
1651581870000|2022-05-03 12:44:30|36172.2|36152.2|36170.5|36150.5|36173.4|36153.4|36169|36149|30
1651581880000|2022-05-03 12:44:40|36166.7|36146.7|36168|36148|36171.1|36151.1|36166.2|36146.2|28
1651581890000|2022-05-03 12:44:50|36167.7|36147.7|36166.3|36146.3|36168.1|36148.1|36164.3|36144.3|29
1651581900000|2022-05-03 12:45:00|36167.5|36147.5|36165.6|36145.6|36168.4|36148.4|36165.6|36145.6|24
1651581910000|2022-05-03 12:45:10|36165.8|36145.8|36167.8|36147.8|36168.6|36148.6|36164.8|36144.8|22
1651581920000|2022-05-03 12:45:20|36167.7|36147.7|36167|36147|36168|36148|36163|36143|24
1651581930000|2022-05-03 12:45:30|36166.5|36146.5|36165.8|36145.8|36168.1|36148.1|36161.3|36141.3|27
1651581940000|2022-05-03 12:45:40|36165.7|36145.7|36167.8|36147.8|36168.4|36148.4|36165.2|36145.2|16
1651581950000|2022-05-03 12:45:50|36167.3|36147.3|36166.3|36146.3|36167.3|36147.3|36165.3|36145.3|21
1651581960000|2022-05-03 12:46:00|36166.5|36146.5|36164.6|36144.6|36166.5|36146.5|36164.5|36144.5|24
1651581970000|2022-05-03 12:46:10|36164.4|36144.4|36163.6|36143.6|36164.6|36144.6|36163.4|36143.4|11
1651581980000|2022-05-03 12:46:20|36163.9|36143.9|36164.5|36144.5|36167.4|36147.4|36163.9|36143.9|18
1651581990000|2022-05-03 12:46:30|36164.7|36144.7|36164.2|36144.2|36166.1|36146.1|36163.8|36143.8|22
1651582000000|2022-05-03 12:46:40|36163|36143|36164.6|36144.6|36166.7|36146.7|36160.2|36140.2|31
1651582010000|2022-05-03 12:46:50|36165|36145|36169.6|36149.6|36171|36151|36165|36145|27
1651582020000|2022-05-03 12:47:00|36168.8|36148.8|36160.9|36140.9|36169|36149|36160.9|36140.9|20
1651582030000|2022-05-03 12:47:10|36165.2|36145.2|36165.4|36145.4|36166.7|36146.7|36163.4|36143.4|22
1651582040000|2022-05-03 12:47:20|36165|36145|36168.4|36148.4|36168.4|36148.4|36163.2|36143.2|24
1651582050000|2022-05-03 12:47:30|36166.8|36146.8|36166.9|36146.9|36166.9|36146.9|36161.9|36141.9|31
1651582060000|2022-05-03 12:47:40|36168|36148|36167.3|36147.3|36168|36148|36166|36146|22
1651582070000|2022-05-03 12:47:50|36167.2|36147.2|36167.1|36147.1|36167.2|36147.2|36166.1|36146.1|13
1651582080000|2022-05-03 12:48:00|36166|36146|36165.8|36145.8|36167.5|36147.5|36165.1|36145.1|16
1651582090000|2022-05-03 12:48:10|36167.4|36147.4|36165.8|36145.8|36168.5|36148.5|36164.3|36144.3|21
1651582100000|2022-05-03 12:48:20|36167.2|36147.2|36166.3|36146.3|36167.2|36147.2|36163.1|36143.1|27
1651582110000|2022-05-03 12:48:30|36165.9|36145.9|36159.9|36139.9|36167.2|36147.2|36158.8|36138.8|31
1651582120000|2022-05-03 12:48:40|36159.2|36139.2|36157.7|36137.7|36160.8|36140.8|36155.9|36135.9|30
1651582130000|2022-05-03 12:48:50|36157.6|36137.6|36162.1|36142.1|36162.6|36142.6|36157.5|36137.5|25
1651582140000|2022-05-03 12:49:00|36162.2|36142.2|36160.5|36140.5|36163.8|36143.8|36159.2|36139.2|23
1651582150000|2022-05-03 12:49:10|36161.2|36141.2|36161.7|36141.7|36165.7|36145.7|36159.2|36139.2|31
1651582160000|2022-05-03 12:49:20|36161.2|36141.2|36160.5|36140.5|36163.4|36143.4|36159.2|36139.2|26
1651582170000|2022-05-03 12:49:30|36161.6|36141.6|36172.6|36152.6|36174.4|36154.4|36158.9|36138.9|27
1651582180000|2022-05-03 12:49:40|36171.6|36151.6|36172.2|36152.2|36174.9|36154.9|36169.9|36149.9|25
1651582190000|2022-05-03 12:49:50|36172|36152|36172.7|36152.7|36175.1|36155.1|36171.3|36151.3|27
1651582200000|2022-05-03 12:50:00|36173.1|36153.1|36181.1|36161.1|36181.8|36161.8|36172.2|36152.2|33
1651582210000|2022-05-03 12:50:10|36179|36159|36177.8|36157.8|36180.7|36160.7|36177.8|36157.8|24
1651582220000|2022-05-03 12:50:20|36177.9|36157.9|36178.7|36158.7|36179.5|36159.5|36174.2|36154.2|29
1651582230000|2022-05-03 12:50:30|36178.5|36158.5|36170.2|36150.2|36178.8|36158.8|36169.2|36149.2|34
1651582240000|2022-05-03 12:50:40|36170.1|36150.1|36172.7|36152.7|36173.8|36153.8|36170.1|36150.1|26
1651582250000|2022-05-03 12:50:50|36172.9|36152.9|36175.6|36155.6|36176.3|36156.3|36172.9|36152.9|27
1651582260000|2022-05-03 12:51:00|36175.5|36155.5|36176|36156|36176.9|36156.9|36175|36155|18
1651582270000|2022-05-03 12:51:10|36175.8|36155.8|36171|36151|36176.8|36156.8|36169.8|36149.8|21
1651582280000|2022-05-03 12:51:20|36170.2|36150.2|36171.2|36151.2|36173.3|36153.3|36168|36148|31
1651582290000|2022-05-03 12:51:30|36171|36151|36170.7|36150.7|36172.1|36152.1|36169.4|36149.4|23
1651582300000|2022-05-03 12:51:40|36170.8|36150.8|36164.6|36144.6|36171.9|36151.9|36163.2|36143.2|33
1651582310000|2022-05-03 12:51:50|36165.9|36145.9|36165.5|36145.5|36166.6|36146.6|36162.1|36142.1|28
1651582320000|2022-05-03 12:52:00|36170|36150|36160.1|36140.1|36170|36150|36159.8|36139.8|31
1651582330000|2022-05-03 12:52:10|36160|36140|36162.3|36142.3|36162.5|36142.5|36157.9|36137.9|32
1651582340000|2022-05-03 12:52:20|36162.8|36142.8|36164.2|36144.2|36166|36146|36162.7|36142.7|30
1651582350000|2022-05-03 12:52:30|36164|36144|36166.5|36146.5|36167.1|36147.1|36164|36144|23
1651582360000|2022-05-03 12:52:40|36166.8|36146.8|36174.3|36154.3|36174.6|36154.6|36166.7|36146.7|32
1651582370000|2022-05-03 12:52:50|36173.5|36153.5|36176.5|36156.5|36176.8|36156.8|36173.5|36153.5|31
1651582380000|2022-05-03 12:53:00|36176.3|36156.3|36173.7|36153.7|36177|36157|36173.3|36153.3|27
1651582390000|2022-05-03 12:53:10|36174.1|36154.1|36172.4|36152.4|36174.2|36154.2|36172.1|36152.1|20
1651582400000|2022-05-03 12:53:20|36174.4|36154.4|36173.8|36153.8|36176.3|36156.3|36173.8|36153.8|21
1651582410000|2022-05-03 12:53:30|36173.9|36153.9|36174.6|36154.6|36180.2|36160.2|36171.2|36151.2|34
1651582420000|2022-05-03 12:53:40|36174|36154|36175|36155|36175.3|36155.3|36172.3|36152.3|20
1651582430000|2022-05-03 12:53:50|36173.5|36153.5|36174.9|36154.9|36176.4|36156.4|36173.5|36153.5|20
1651582440000|2022-05-03 12:54:00|36175.9|36155.9|36173.1|36153.1|36176.6|36156.6|36171.8|36151.8|25
1651582450000|2022-05-03 12:54:10|36173|36153|36170.2|36150.2|36175.3|36155.3|36170.2|36150.2|32
1651582460000|2022-05-03 12:54:20|36170.4|36150.4|36171.1|36151.1|36172.8|36152.8|36166.5|36146.5|29
1651582470000|2022-05-03 12:54:30|36170.8|36150.8|36173.5|36153.5|36174.4|36154.4|36169|36149|24
1651582480000|2022-05-03 12:54:40|36174.2|36154.2|36161.9|36141.9|36174.2|36154.2|36161.9|36141.9|26
1651582490000|2022-05-03 12:54:50|36165.8|36145.8|36164.8|36144.8|36166.7|36146.7|36163.8|36143.8|25
1651582500000|2022-05-03 12:55:00|36165.3|36145.3|36165.6|36145.6|36167.1|36147.1|36163.7|36143.7|21
1651582510000|2022-05-03 12:55:10|36165.8|36145.8|36157.8|36137.8|36166.3|36146.3|36157|36137|26
1651582520000|2022-05-03 12:55:20|36156.6|36136.6|36153.4|36133.4|36157.9|36137.9|36153|36133|29
1651582530000|2022-05-03 12:55:30|36153.9|36133.9|36151.3|36131.3|36172|36134.5|36151.3|36109.4|25
1651582540000|2022-05-03 12:55:40|36151.5|36131.5|36156.3|36136.3|36156.3|36136.3|36151.1|36131.1|29
1651582550000|2022-05-03 12:55:50|36155.9|36135.9|36153|36133|36156.9|36136.9|36151.8|36131.8|35
1651582560000|2022-05-03 12:56:00|36153.1|36133.1|36154.2|36134.2|36157|36137|36151.5|36131.5|31
1651582570000|2022-05-03 12:56:10|36154.9|36134.9|36161.6|36141.6|36161.6|36141.6|36153.3|36133.3|30
1651582580000|2022-05-03 12:56:20|36161.9|36141.9|36165.7|36145.7|36168.5|36148.5|36156.5|36136.5|35
1651582590000|2022-05-03 12:56:30|36165.2|36145.2|36165.5|36145.5|36182.4|36153.2|36164.7|36124.6|33
1651582600000|2022-05-03 12:56:40|36165.8|36145.8|36165.4|36145.4|36169.4|36149.4|36163.6|36143.6|27
1651582610000|2022-05-03 12:56:50|36165.2|36145.2|36165.7|36145.7|36167|36147|36161.7|36141.7|27
1651582620000|2022-05-03 12:57:00|36162.2|36142.2|36163.4|36143.4|36163.6|36143.6|36160.3|36140.3|32
1651582630000|2022-05-03 12:57:10|36163.9|36143.9|36156.3|36136.3|36163.9|36143.9|36154.9|36134.9|26
1651582640000|2022-05-03 12:57:20|36155.6|36135.6|36158.5|36138.5|36158.6|36138.6|36155|36135|32
1651582650000|2022-05-03 12:57:30|36158.7|36138.7|36161|36141|36161.7|36141.7|36158.4|36138.4|22
1651582660000|2022-05-03 12:57:40|36160.9|36140.9|36163.4|36143.4|36178.8|36147.7|36160.4|36128.5|28
1651582670000|2022-05-03 12:57:50|36163.1|36143.1|36166.7|36146.7|36168.9|36148.9|36162.6|36142.6|34
1651582680000|2022-05-03 12:58:00|36168.1|36148.1|36169.4|36149.4|36172|36152|36165.5|36145.5|34
1651582690000|2022-05-03 12:58:10|36169.6|36149.6|36177.9|36157.9|36178.9|36158.9|36168|36148|38
1651582700000|2022-05-03 12:58:20|36177.1|36157.1|36182.8|36162.8|36182.8|36162.8|36172.5|36152.5|37
1651582710000|2022-05-03 12:58:30|36181.1|36161.1|36175.3|36155.3|36192.5|36163|36173.5|36135.3|39
1651582720000|2022-05-03 12:58:40|36178.7|36158.7|36176.3|36156.3|36180.1|36160.1|36172.9|36152.9|36
1651582730000|2022-05-03 12:58:50|36176.8|36156.8|36175.1|36155.1|36179.8|36159.8|36175.1|36155.1|28
1651582740000|2022-05-03 12:59:00|36177.4|36157.4|36171.5|36151.5|36178|36158|36171.3|36151.3|32
1651582750000|2022-05-03 12:59:10|36171.7|36151.7|36178.4|36158.4|36178.8|36158.8|36170.7|36150.7|36
1651582760000|2022-05-03 12:59:20|36178.3|36158.3|36172.4|36152.4|36178.8|36158.8|36171.5|36151.5|31
1651582770000|2022-05-03 12:59:30|36173.5|36153.5|36173.8|36153.8|36178.4|36158.4|36171.8|36151.8|34
1651582780000|2022-05-03 12:59:40|36172.9|36152.9|36178.9|36158.9|36179.9|36159.9|36172.9|36152.9|34
1651582790000|2022-05-03 12:59:50|36179|36159|36171.9|36151.9|36179.7|36159.7|36171.3|36151.3|33
1651582800000|2022-05-03 13:00:00|36173.2|36153.2|36166|36146|36173.3|36153.3|36165.5|36145.5|35
1651582810000|2022-05-03 13:00:10|36163.5|36143.5|36166.2|36146.2|36169.3|36149.3|36163.5|36143.5|32
1651582820000|2022-05-03 13:00:20|36167.2|36147.2|36167.2|36147.2|36167.8|36147.8|36165.3|36145.3|24
1651582830000|2022-05-03 13:00:30|36167.3|36147.3|36170.9|36150.9|36170.9|36150.9|36167|36147|22
1651582840000|2022-05-03 13:00:40|36170.8|36150.8|36169.1|36149.1|36170.9|36150.9|36169|36149|18
1651582850000|2022-05-03 13:00:50|36168.9|36148.9|36173.9|36153.9|36174.9|36154.9|36168.9|36148.9|35
1651582860000|2022-05-03 13:01:00|36172.9|36152.9|36173.4|36153.4|36176.1|36156.1|36172.9|36152.9|27
1651582870000|2022-05-03 13:01:10|36173.2|36153.2|36182.5|36162.5|36183.6|36163.6|36173.1|36153.1|30
1651582880000|2022-05-03 13:01:20|36180.9|36160.9|36181.9|36161.9|36182.8|36162.8|36179.9|36159.9|23
1651582890000|2022-05-03 13:01:30|36182.3|36162.3|36175.2|36155.2|36183.9|36163.9|36171.3|36151.3|31
1651582900000|2022-05-03 13:01:40|36176.2|36156.2|36174.2|36154.2|36176.5|36156.5|36172.4|36152.4|30
1651582910000|2022-05-03 13:01:50|36174.1|36154.1|36179.4|36159.4|36181.5|36161.5|36172.9|36152.9|35
1651582920000|2022-05-03 13:02:00|36179.8|36159.8|36179.5|36159.5|36181.6|36161.6|36177.4|36157.4|29
1651582930000|2022-05-03 13:02:10|36180.3|36160.3|36180.6|36160.6|36181.8|36161.8|36179.5|36159.5|23
1651582940000|2022-05-03 13:02:20|36180.5|36160.5|36176.3|36156.3|36182|36162|36174.7|36154.7|27
1651582950000|2022-05-03 13:02:30|36176.9|36156.9|36178.7|36158.7|36179.4|36159.4|36175.3|36155.3|29
1651582960000|2022-05-03 13:02:40|36178|36158|36178.6|36158.6|36179.3|36159.3|36175.8|36155.8|22
1651582970000|2022-05-03 13:02:50|36178.1|36158.1|36175.9|36155.9|36179|36159|36175.9|36155.9|23
1651582980000|2022-05-03 13:03:00|36176.5|36156.5|36181.1|36161.1|36182.4|36162.4|36176.3|36156.3|30
1651582990000|2022-05-03 13:03:10|36181.2|36161.2|36179.9|36159.9|36181.8|36161.8|36178.5|36158.5|25
1651583000000|2022-05-03 13:03:20|36180.2|36160.2|36184.7|36164.7|36185.4|36165.4|36179.2|36159.2|22
1651583010000|2022-05-03 13:03:30|36182.8|36162.8|36180.3|36160.3|36183.6|36163.6|36178.7|36158.7|27
1651583020000|2022-05-03 13:03:40|36180.4|36160.4|36179.1|36159.1|36181.4|36161.4|36176.5|36156.5|28
1651583030000|2022-05-03 13:03:50|36178.3|36158.3|36178.3|36158.3|36180.2|36160.2|36177.6|36157.6|30
1651583040000|2022-05-03 13:04:00|36178.4|36158.4|36177.1|36157.1|36179|36159|36176.8|36156.8|27
1651583050000|2022-05-03 13:04:10|36177.2|36157.2|36179|36159|36179|36159|36173.9|36153.9|29
1651583060000|2022-05-03 13:04:20|36178.3|36158.3|36176.5|36156.5|36179.3|36159.3|36175.1|36155.1|25
1651583070000|2022-05-03 13:04:30|36176.3|36156.3|36178.7|36158.7|36179.8|36159.8|36176.3|36156.3|27
1651583080000|2022-05-03 13:04:40|36179.7|36159.7|36178|36158|36180|36160|36177.7|36157.7|28
1651583090000|2022-05-03 13:04:50|36177.7|36157.7|36167.8|36147.8|36178.9|36158.9|36166.7|36146.7|27
1651583100000|2022-05-03 13:05:00|36167.4|36147.4|36167.3|36147.3|36169.1|36149.1|36165.4|36145.4|31
1651583110000|2022-05-03 13:05:10|36166.1|36146.1|36167.9|36147.9|36170|36150|36163.2|36143.2|32
1651583120000|2022-05-03 13:05:20|36167.6|36147.6|36162.6|36142.6|36167.6|36147.6|36159.9|36139.9|31
1651583130000|2022-05-03 13:05:30|36162.7|36142.7|36170.6|36150.6|36170.7|36150.7|36162.2|36142.2|30
1651583140000|2022-05-03 13:05:40|36172.3|36152.3|36171.4|36151.4|36172.3|36152.3|36168.8|36148.8|30
1651583150000|2022-05-03 13:05:50|36171.3|36151.3|36178.5|36158.5|36178.5|36158.5|36171.3|36151.3|21
1651583160000|2022-05-03 13:06:00|36177|36157|36173.9|36153.9|36194.1|36159.3|36171.8|36128.9|28
1651583170000|2022-05-03 13:06:10|36174.2|36154.2|36172.5|36152.5|36174.2|36154.2|36171.8|36151.8|20
1651583180000|2022-05-03 13:06:20|36172.3|36152.3|36174.8|36154.8|36177.2|36157.2|36172.3|36152.3|26
1651583190000|2022-05-03 13:06:30|36192.1|36133.2|36174.8|36154.8|36192.1|36155.7|36172.9|36133.2|26
1651583200000|2022-05-03 13:06:40|36174.4|36154.4|36172.6|36152.6|36176|36156|36170.4|36150.4|28
1651583210000|2022-05-03 13:06:50|36172.7|36152.7|36170.5|36150.5|36172.8|36152.8|36170|36150|30
1651583220000|2022-05-03 13:07:00|36170.2|36150.2|36168.8|36148.8|36172.9|36152.9|36165.1|36145.1|31
1651583230000|2022-05-03 13:07:10|36168.9|36148.9|36169.8|36149.8|36170|36150|36165.3|36145.3|27
1651583240000|2022-05-03 13:07:20|36169.2|36149.2|36167.4|36147.4|36169.2|36149.2|36165.1|36145.1|31
1651583250000|2022-05-03 13:07:30|36167.1|36147.1|36184.7|36134.7|36197.4|36147.8|36161.9|36134.7|29
1651583260000|2022-05-03 13:07:40|36168|36148|36167.7|36147.7|36169.2|36149.2|36167|36147|25
1651583270000|2022-05-03 13:07:50|36167.2|36147.2|36169.8|36149.8|36172.1|36152.1|36166.8|36146.8|25
1651583280000|2022-05-03 13:08:00|36169.1|36149.1|36168.6|36148.6|36170.1|36150.1|36166|36146|24
1651583290000|2022-05-03 13:08:10|36168.8|36148.8|36168|36148|36170.1|36150.1|36166.2|36146.2|26
1651583300000|2022-05-03 13:08:20|36168.4|36148.4|36167.2|36147.2|36168.9|36148.9|36164.9|36144.9|28
1651583310000|2022-05-03 13:08:30|36167.4|36147.4|36161.6|36141.6|36167.5|36147.5|36160.2|36140.2|26
1651583320000|2022-05-03 13:08:40|36161.4|36141.4|36161.9|36141.9|36163.6|36143.6|36159.3|36139.3|33
1651583330000|2022-05-03 13:08:50|36162.1|36142.1|36162.7|36142.7|36164.4|36144.4|36158|36138|26
1651583340000|2022-05-03 13:09:00|36161.6|36141.6|36159.3|36139.3|36162.9|36142.9|36159.3|36139.3|28
1651583350000|2022-05-03 13:09:10|36160.7|36140.7|36159.3|36139.3|36161.4|36141.4|36158.8|36138.8|29
1651583360000|2022-05-03 13:09:20|36159.2|36139.2|36155.6|36135.6|36160.9|36140.9|36153.6|36133.6|30
1651583370000|2022-05-03 13:09:30|36155.2|36135.2|36160.7|36140.7|36167.8|36147.8|36152.8|36132.8|36
1651583380000|2022-05-03 13:09:40|36155.9|36135.9|36157.8|36137.8|36159.9|36139.9|36155.9|36135.9|23
1651583390000|2022-05-03 13:09:50|36157.4|36137.4|36153.6|36133.6|36160.4|36140.4|36153.6|36133.6|27
1651583400000|2022-05-03 13:10:00|36153.4|36133.4|36154.6|36134.6|36155.2|36135.2|36152.6|36132.6|28
1651583410000|2022-05-03 13:10:10|36154.5|36134.5|36155.4|36135.4|36157.3|36137.3|36153.7|36133.7|24
1651583420000|2022-05-03 13:10:20|36155.3|36135.3|36157.8|36137.8|36159.2|36139.2|36152.8|36132.8|30
1651583430000|2022-05-03 13:10:30|36156|36136|36161.4|36141.4|36166.6|36146.6|36155.3|36135.3|34
1651583440000|2022-05-03 13:10:40|36161.5|36141.5|36160.2|36140.2|36186.1|36143.7|36157.2|36127.5|34
1651583450000|2022-05-03 13:10:50|36160.6|36140.6|36164.5|36144.5|36166.6|36146.6|36160.6|36140.6|31
1651583460000|2022-05-03 13:11:00|36164.1|36144.1|36165.7|36145.7|36168|36148|36164.1|36144.1|27
1651583470000|2022-05-03 13:11:10|36166.7|36146.7|36170.2|36150.2|36172.4|36152.4|36166.4|36146.4|28
1651583480000|2022-05-03 13:11:20|36169.3|36149.3|36168.4|36148.4|36169.5|36149.5|36166.6|36146.6|26
1651583490000|2022-05-03 13:11:30|36168.7|36148.7|36167.7|36147.7|36168.7|36148.7|36167.7|36147.7|17
1651583500000|2022-05-03 13:11:40|36167.8|36147.8|36169.5|36149.5|36172.3|36152.3|36167.4|36147.4|22
1651583510000|2022-05-03 13:11:50|36170.4|36150.4|36173.8|36153.8|36178.5|36158.5|36170.2|36150.2|26
1651583520000|2022-05-03 13:12:00|36174.3|36154.3|36172.2|36152.2|36175.6|36155.6|36172.1|36152.1|24
1651583530000|2022-05-03 13:12:10|36172.9|36152.9|36166.1|36146.1|36174.1|36154.1|36166.1|36146.1|33
1651583540000|2022-05-03 13:12:20|36167.5|36147.5|36174.3|36154.3|36177.8|36157.8|36166|36146|37
1651583550000|2022-05-03 13:12:30|36174.8|36154.8|36173.3|36153.3|36175.5|36155.5|36169.9|36149.9|34
1651583560000|2022-05-03 13:12:40|36172.2|36152.2|36168.7|36148.7|36173.7|36153.7|36168.7|36148.7|21
1651583570000|2022-05-03 13:12:50|36169|36149|36175.2|36155.2|36179.1|36159.1|36166.1|36146.1|27
1651583580000|2022-05-03 13:13:00|36175.5|36155.5|36183.7|36163.7|36183.7|36163.7|36175.3|36155.3|33
1651583590000|2022-05-03 13:13:10|36183.4|36163.4|36181.5|36161.5|36184.1|36164.1|36179.3|36159.3|26
1651583600000|2022-05-03 13:13:20|36181.6|36161.6|36181.7|36161.7|36182.8|36162.8|36181.1|36161.1|14
1651583610000|2022-05-03 13:13:30|36182.5|36162.5|36182.4|36162.4|36185.5|36165.5|36180.6|36160.6|26
1651583620000|2022-05-03 13:13:40|36182.5|36162.5|36187.2|36167.2|36189.8|36169.8|36182.5|36162.5|29
1651583630000|2022-05-03 13:13:50|36187.7|36167.7|36187.5|36167.5|36190.9|36170.9|36187.1|36167.1|26
1651583640000|2022-05-03 13:14:00|36188.2|36168.2|36182.6|36162.6|36190.7|36170.7|36182.6|36162.6|22
1651583650000|2022-05-03 13:14:10|36185.1|36165.1|36187.8|36167.8|36190.9|36170.9|36183.3|36163.3|28
1651583660000|2022-05-03 13:14:20|36187|36167|36186.8|36166.8|36187.9|36167.9|36185.6|36165.6|29
1651583670000|2022-05-03 13:14:30|36187.2|36167.2|36181.9|36161.9|36187.2|36167.2|36180.1|36160.1|30
1651583680000|2022-05-03 13:14:40|36182.2|36162.2|36183.1|36163.1|36183.8|36163.8|36181.2|36161.2|24
1651583690000|2022-05-03 13:14:50|36183.5|36163.5|36181.9|36161.9|36184.1|36164.1|36181.6|36161.6|16
1651583700000|2022-05-03 13:15:00|36180|36160|36181.5|36161.5|36183.9|36163.9|36180|36160|27
1651583710000|2022-05-03 13:15:10|36180.7|36160.7|36183.9|36163.9|36187|36167|36180.6|36160.6|30
1651583720000|2022-05-03 13:15:20|36184.1|36164.1|36180.5|36160.5|36186.1|36166.1|36180.1|36160.1|34
1651583730000|2022-05-03 13:15:30|36180.1|36160.1|36178.1|36158.1|36180.6|36160.6|36178.1|36158.1|29
1651583740000|2022-05-03 13:15:40|36178|36158|36178.4|36158.4|36182.6|36162.6|36177.8|36157.8|19
1651583750000|2022-05-03 13:15:50|36178.5|36158.5|36178.5|36158.5|36179.4|36159.4|36177.5|36157.5|17
1651583760000|2022-05-03 13:16:00|36178|36158|36173.8|36153.8|36178.3|36158.3|36173.8|36153.8|22
1651583770000|2022-05-03 13:16:10|36175|36155|36176.2|36156.2|36176.2|36156.2|36172.6|36152.6|30
1651583780000|2022-05-03 13:16:20|36175.3|36155.3|36175.1|36155.1|36180.6|36160.6|36173.9|36153.9|28
1651583790000|2022-05-03 13:16:30|36173.9|36153.9|36180.3|36160.3|36180.6|36160.6|36173.6|36153.6|22
1651583800000|2022-05-03 13:16:40|36183.6|36163.6|36184.7|36164.7|36188.5|36168.5|36180.2|36160.2|32
1651583810000|2022-05-03 13:16:50|36185.4|36165.4|36183.6|36163.6|36187.2|36167.2|36183.4|36163.4|28
1651583820000|2022-05-03 13:17:00|36186.9|36166.9|36188.1|36168.1|36194.8|36174.8|36180.5|36160.5|30
1651583830000|2022-05-03 13:17:10|36191.2|36171.2|36190.9|36170.9|36192.7|36172.7|36189.8|36169.8|30
1651583840000|2022-05-03 13:17:20|36190.2|36170.2|36191|36171|36191.3|36171.3|36188.8|36168.8|21
1651583850000|2022-05-03 13:17:30|36190.9|36170.9|36194.6|36174.6|36199.4|36179.4|36190.9|36170.9|38
1651583860000|2022-05-03 13:17:40|36194.4|36174.4|36193.6|36173.6|36194.4|36174.4|36191.5|36171.5|23
1651583870000|2022-05-03 13:17:50|36193.5|36173.5|36192.3|36172.3|36193.5|36173.5|36191.2|36171.2|25
1651583880000|2022-05-03 13:18:00|36192.6|36172.6|36192.2|36172.2|36195|36175|36191.4|36171.4|29
1651583890000|2022-05-03 13:18:10|36191.7|36171.7|36187.2|36167.2|36192.7|36172.7|36187.2|36167.2|23
1651583900000|2022-05-03 13:18:20|36185.4|36165.4|36181.2|36161.2|36188.6|36168.6|36180.9|36160.9|22
1651583910000|2022-05-03 13:18:30|36181.4|36161.4|36181.8|36161.8|36182.7|36162.7|36181|36161|26
1651583920000|2022-05-03 13:18:40|36181.7|36161.7|36181.3|36161.3|36182.2|36162.2|36181.1|36161.1|18
1651583930000|2022-05-03 13:18:50|36181|36161|36179|36159|36183.1|36163.1|36178.9|36158.9|23
1651583940000|2022-05-03 13:19:00|36178.8|36158.8|36179|36159|36180.3|36160.3|36176|36156|26
1651583950000|2022-05-03 13:19:10|36178|36158|36182|36162|36182|36162|36176.2|36156.2|19
1651583960000|2022-05-03 13:19:20|36181.8|36161.8|36183.6|36163.6|36183.8|36163.8|36180.5|36160.5|26
1651583970000|2022-05-03 13:19:30|36183.3|36163.3|36188|36168|36188.1|36168.1|36183.1|36163.1|35
1651583980000|2022-05-03 13:19:40|36188.4|36168.4|36193.8|36173.8|36197.7|36177.7|36188.4|36168.4|33
1651583990000|2022-05-03 13:19:50|36191.8|36171.8|36197.4|36177.4|36197.4|36177.4|36190.8|36170.8|27
1651584000000|2022-05-03 13:20:00|36196.7|36176.7|36191.1|36171.1|36200.5|36180.5|36191.1|36171.1|31
1651584010000|2022-05-03 13:20:10|36193.8|36173.8|36193.5|36173.5|36199|36179|36192.2|36172.2|35
1651584020000|2022-05-03 13:20:20|36194.5|36174.5|36189.9|36169.9|36194.9|36174.9|36189.4|36169.4|30
1651584030000|2022-05-03 13:20:30|36189.1|36169.1|36196.6|36176.6|36197.5|36177.5|36188.1|36168.1|30
1651584040000|2022-05-03 13:20:40|36197.2|36177.2|36192.3|36172.3|36198.6|36178.6|36191.5|36171.5|31
1651584050000|2022-05-03 13:20:50|36192.6|36172.6|36197.3|36177.3|36199.5|36179.5|36192.6|36172.6|25
1651584060000|2022-05-03 13:21:00|36195.2|36175.2|36190.8|36170.8|36195.2|36175.2|36188.2|36168.2|36
1651584070000|2022-05-03 13:21:10|36191|36171|36192.9|36172.9|36195.1|36175.1|36186.8|36166.8|31
1651584080000|2022-05-03 13:21:20|36191.9|36171.9|36193.4|36173.4|36194.4|36174.4|36191.6|36171.6|20
1651584090000|2022-05-03 13:21:30|36193|36173|36193.2|36173.2|36193.3|36173.3|36189.6|36169.6|23
1651584100000|2022-05-03 13:21:40|36192.4|36172.4|36192.6|36172.6|36193.6|36173.6|36190.9|36170.9|20
1651584110000|2022-05-03 13:21:50|36192.5|36172.5|36192|36172|36193.1|36173.1|36191.1|36171.1|20
1651584120000|2022-05-03 13:22:00|36191.4|36171.4|36185.8|36165.8|36191.7|36171.7|36182.8|36162.8|32
1651584130000|2022-05-03 13:22:10|36184.3|36164.3|36184.4|36164.4|36186.7|36166.7|36184.3|36164.3|31
1651584140000|2022-05-03 13:22:20|36184.8|36164.8|36186.6|36166.6|36188.1|36168.1|36184.8|36164.8|21
1651584150000|2022-05-03 13:22:30|36185.6|36165.6|36184.5|36164.5|36185.8|36165.8|36181.5|36161.5|23
1651584160000|2022-05-03 13:22:40|36184.6|36164.6|36185.2|36165.2|36185.2|36165.2|36184.5|36164.5|16
1651584170000|2022-05-03 13:22:50|36184.9|36164.9|36185.8|36165.8|36189.1|36169.1|36184.9|36164.9|21
1651584180000|2022-05-03 13:23:00|36186.4|36166.4|36189.4|36169.4|36191.1|36171.1|36185.6|36165.6|25
1651584190000|2022-05-03 13:23:10|36189.1|36169.1|36189.3|36169.3|36190.4|36170.4|36188.1|36168.1|20
1651584200000|2022-05-03 13:23:20|36189.7|36169.7|36184.7|36164.7|36189.7|36169.7|36183.4|36163.4|33
1651584210000|2022-05-03 13:23:30|36184.9|36164.9|36189.7|36169.7|36191.3|36171.3|36182.3|36162.3|34
1651584220000|2022-05-03 13:23:40|36189.8|36169.8|36187.4|36167.4|36189.8|36169.8|36186.9|36166.9|28
1651584230000|2022-05-03 13:23:50|36186.9|36166.9|36187.4|36167.4|36188.6|36168.6|36184.9|36164.9|23
1651584240000|2022-05-03 13:24:00|36187.5|36167.5|36183.9|36163.9|36191.5|36171.5|36183.8|36163.8|29
1651584250000|2022-05-03 13:24:10|36188.1|36168.1|36189.5|36169.5|36189.5|36169.5|36183.5|36163.5|34
1651584260000|2022-05-03 13:24:20|36189.8|36169.8|36192.1|36172.1|36193.2|36173.2|36189.8|36169.8|31
1651584270000|2022-05-03 13:24:30|36192|36172|36185.8|36165.8|36192|36172|36185.7|36165.7|25
1651584280000|2022-05-03 13:24:40|36185.7|36165.7|36185.4|36165.4|36185.8|36165.8|36181.7|36161.7|25
1651584290000|2022-05-03 13:24:50|36184.2|36164.2|36187.6|36167.6|36189|36169|36184.2|36164.2|27
1651584300000|2022-05-03 13:25:00|36187.9|36167.9|36187|36167|36190.2|36170.2|36185.2|36165.2|31
1651584310000|2022-05-03 13:25:10|36187.1|36167.1|36188.3|36168.3|36190.2|36170.2|36186.7|36166.7|28
1651584320000|2022-05-03 13:25:20|36186.8|36166.8|36187.6|36167.6|36189.7|36169.7|36186.7|36166.7|23
1651584330000|2022-05-03 13:25:30|36187.3|36167.3|36182.5|36162.5|36187.5|36167.5|36181.9|36161.9|25
1651584340000|2022-05-03 13:25:40|36182.2|36162.2|36181.8|36161.8|36182.9|36162.9|36181.6|36161.6|23
1651584350000|2022-05-03 13:25:50|36181.3|36161.3|36177.8|36157.8|36181.3|36161.3|36177.8|36157.8|29
1651584360000|2022-05-03 13:26:00|36176.2|36156.2|36177.1|36157.1|36177.5|36157.5|36174|36154|30
1651584370000|2022-05-03 13:26:10|36175.7|36155.7|36178.5|36158.5|36180.2|36160.2|36173.8|36153.8|30
1651584380000|2022-05-03 13:26:20|36178.4|36158.4|36176.3|36156.3|36178.4|36158.4|36175.3|36155.3|27
1651584390000|2022-05-03 13:26:30|36176.4|36156.4|36163.5|36143.5|36176.4|36156.4|36163.4|36143.4|31
1651584400000|2022-05-03 13:26:40|36164.7|36144.7|36169.8|36149.8|36169.8|36149.8|36161.6|36141.6|26
1651584410000|2022-05-03 13:26:50|36168.8|36148.8|36174.8|36154.8|36177.4|36157.4|36168.8|36148.8|35
1651584420000|2022-05-03 13:27:00|36174.7|36154.7|36171.4|36151.4|36178|36158|36166.9|36146.9|27
1651584430000|2022-05-03 13:27:10|36171.5|36151.5|36171.8|36151.8|36174.9|36154.9|36169.2|36149.2|24
1651584440000|2022-05-03 13:27:20|36171.6|36151.6|36172.8|36152.8|36173|36153|36171.2|36151.2|19
1651584450000|2022-05-03 13:27:30|36171.9|36151.9|36171.4|36151.4|36176.4|36156.4|36171.4|36151.4|13
1651584460000|2022-05-03 13:27:40|36171.2|36151.2|36169.6|36149.6|36176.7|36156.7|36168.9|36148.9|23
1651584470000|2022-05-03 13:27:50|36169.9|36149.9|36169.7|36149.7|36174.1|36154.1|36168.5|36148.5|21
1651584480000|2022-05-03 13:28:00|36170.2|36150.2|36166.3|36146.3|36170.4|36150.4|36166.3|36146.3|21
1651584490000|2022-05-03 13:28:10|36170.5|36150.5|36166.2|36146.2|36171.8|36151.8|36166|36146|21
1651584500000|2022-05-03 13:28:20|36166.7|36146.7|36173.7|36153.7|36176.4|36156.4|36165.5|36145.5|23
1651584510000|2022-05-03 13:28:30|36171.7|36151.7|36172.1|36152.1|36173.9|36153.9|36171.4|36151.4|22
1651584520000|2022-05-03 13:28:40|36171.5|36151.5|36170.9|36150.9|36172.2|36152.2|36170.9|36150.9|15
1651584530000|2022-05-03 13:28:50|36170.7|36150.7|36172.7|36152.7|36175.1|36155.1|36170.7|36150.7|18
1651584540000|2022-05-03 13:29:00|36176|36156|36175.7|36155.7|36176.5|36156.5|36172|36152|22
1651584550000|2022-05-03 13:29:10|36174.4|36154.4|36171.9|36151.9|36175.2|36155.2|36171.9|36151.9|19
1651584560000|2022-05-03 13:29:20|36172.1|36152.1|36176.8|36156.8|36177.9|36157.9|36172.1|36152.1|22
1651584570000|2022-05-03 13:29:30|36176.1|36156.1|36176.3|36156.3|36179.7|36159.7|36175.4|36155.4|20
1651584580000|2022-05-03 13:29:40|36176.5|36156.5|36177.8|36157.8|36178.2|36158.2|36174.8|36154.8|13
1651584590000|2022-05-03 13:29:50|36178.7|36158.7|36183.2|36163.2|36183.6|36163.6|36174.5|36154.5|20
1651584600000|2022-05-03 13:30:00|36181.8|36161.8|36175.9|36155.9|36185|36165|36175.9|36155.9|26
1651584610000|2022-05-03 13:30:10|36174.9|36154.9|36180.9|36160.9|36183.3|36163.3|36174.9|36154.9|26
1651584620000|2022-05-03 13:30:20|36182.5|36162.5|36177.2|36157.2|36182.5|36162.5|36173|36153|25
1651584630000|2022-05-03 13:30:30|36177.9|36157.9|36187.2|36167.2|36189.8|36169.8|36174.8|36154.8|28
1651584640000|2022-05-03 13:30:40|36187.3|36167.3|36186|36166|36189.6|36169.6|36185.5|36165.5|27
1651584650000|2022-05-03 13:30:50|36186.4|36166.4|36184.4|36164.4|36188.3|36168.3|36184.4|36164.4|25
1651584660000|2022-05-03 13:31:00|36185.2|36165.2|36183.9|36163.9|36188.3|36168.3|36181.5|36161.5|24
1651584670000|2022-05-03 13:31:10|36184.8|36164.8|36181.2|36161.2|36184.8|36164.8|36179.7|36159.7|29
1651584680000|2022-05-03 13:31:20|36180.6|36160.6|36182.1|36162.1|36184.1|36164.1|36179.9|36159.9|27
1651584690000|2022-05-03 13:31:30|36181.7|36161.7|36180.5|36160.5|36181.7|36161.7|36177.6|36157.6|27
1651584700000|2022-05-03 13:31:40|36179.9|36159.9|36186.5|36166.5|36186.5|36166.5|36179.9|36159.9|26
1651584710000|2022-05-03 13:31:50|36186.4|36166.4|36187.7|36167.7|36188.4|36168.4|36184.7|36164.7|25
1651584720000|2022-05-03 13:32:00|36186.9|36166.9|36180.5|36160.5|36189.7|36169.7|36179.9|36159.9|26
1651584730000|2022-05-03 13:32:10|36180.9|36160.9|36178.8|36158.8|36180.9|36160.9|36177.9|36157.9|26
1651584740000|2022-05-03 13:32:20|36178.7|36158.7|36175.3|36155.3|36180.6|36160.6|36172.7|36152.7|27
1651584750000|2022-05-03 13:32:30|36174.9|36154.9|36175.5|36155.5|36177.9|36157.9|36174.6|36154.6|25
1651584760000|2022-05-03 13:32:40|36176.4|36156.4|36174.6|36154.6|36179|36159|36174.6|36154.6|25
1651584770000|2022-05-03 13:32:50|36174.7|36154.7|36174|36154|36176.1|36156.1|36171.7|36151.7|22
1651584780000|2022-05-03 13:33:00|36174.2|36154.2|36175|36155|36176.6|36156.6|36172.4|36152.4|25
1651584790000|2022-05-03 13:33:10|36175.6|36155.6|36175.9|36155.9|36176.8|36156.8|36173.3|36153.3|22
1651584800000|2022-05-03 13:33:20|36176|36156|36174.2|36154.2|36178.2|36158.2|36171.2|36151.2|20
1651584810000|2022-05-03 13:33:30|36173.5|36153.5|36174.3|36154.3|36175.8|36155.8|36173.1|36153.1|18
1651584820000|2022-05-03 13:33:40|36174.5|36154.5|36175.2|36155.2|36175.2|36155.2|36173.2|36153.2|22
1651584830000|2022-05-03 13:33:50|36175.6|36155.6|36172|36152|36175.7|36155.7|36172|36152|21
1651584840000|2022-05-03 13:34:00|36175.3|36155.3|36172|36152|36175.7|36155.7|36168.9|36148.9|23
1651584850000|2022-05-03 13:34:10|36172.1|36152.1|36171.7|36151.7|36174.2|36154.2|36169.8|36149.8|22
1651584860000|2022-05-03 13:34:20|36171.1|36151.1|36164.6|36144.6|36175.9|36155.9|36164.6|36144.6|27
1651584870000|2022-05-03 13:34:30|36164.5|36144.5|36165.1|36145.1|36171.7|36151.7|36164.5|36144.5|27
1651584880000|2022-05-03 13:34:40|36166.5|36146.5|36169.8|36149.8|36171.9|36151.9|36166.5|36146.5|25
1651584890000|2022-05-03 13:34:50|36173.3|36153.3|36172.1|36152.1|36175.7|36155.7|36171.5|36151.5|27
1651584900000|2022-05-03 13:35:00|36172.7|36152.7|36177.6|36157.6|36179.7|36159.7|36172.3|36152.3|21
1651584910000|2022-05-03 13:35:10|36177.5|36157.5|36178.6|36158.6|36181.3|36161.3|36176.4|36156.4|26
1651584920000|2022-05-03 13:35:20|36178.9|36158.9|36179.1|36159.1|36180.6|36160.6|36177.5|36157.5|27
1651584930000|2022-05-03 13:35:30|36178.1|36158.1|36177.6|36157.6|36179.4|36159.4|36176.3|36156.3|25
1651584940000|2022-05-03 13:35:40|36177.5|36157.5|36172.4|36152.4|36177.5|36157.5|36171.3|36151.3|24
1651584950000|2022-05-03 13:35:50|36172.3|36152.3|36180.2|36160.2|36183|36163|36172.3|36152.3|27
1651584960000|2022-05-03 13:36:00|36179.1|36159.1|36182.1|36162.1|36183|36163|36178.9|36158.9|26
1651584970000|2022-05-03 13:36:10|36181.9|36161.9|36182.4|36162.4|36183.5|36163.5|36179.9|36159.9|22
1651584980000|2022-05-03 13:36:20|36182.5|36162.5|36185.8|36165.8|36186.2|36166.2|36182.5|36162.5|25
1651584990000|2022-05-03 13:36:30|36183.7|36163.7|36184.2|36164.2|36190.4|36170.4|36183.1|36163.1|25
1651585000000|2022-05-03 13:36:40|36184.7|36164.7|36191.8|36171.8|36191.8|36171.8|36184.6|36164.6|23
1651585010000|2022-05-03 13:36:50|36190.2|36170.2|36194|36174|36196.5|36176.5|36190.1|36170.1|26
1651585020000|2022-05-03 13:37:00|36193.9|36173.9|36194.7|36174.7|36195.5|36175.5|36193.9|36173.9|25
1651585030000|2022-05-03 13:37:10|36197.1|36177.1|36198.8|36178.8|36199.8|36179.8|36195.3|36175.3|23
1651585040000|2022-05-03 13:37:20|36199.7|36179.7|36195.7|36175.7|36199.7|36179.7|36195.7|36175.7|21
1651585050000|2022-05-03 13:37:30|36195.6|36175.6|36198|36178|36201.3|36181.3|36195.6|36175.6|18
1651585060000|2022-05-03 13:37:40|36197.8|36177.8|36200|36180|36200.6|36180.6|36197.5|36177.5|19
1651585070000|2022-05-03 13:37:50|36202|36182|36201.5|36181.5|36203.1|36183.1|36199.7|36179.7|23
1651585080000|2022-05-03 13:38:00|36201.1|36181.1|36203.1|36183.1|36203.1|36183.1|36201|36181|20
1651585090000|2022-05-03 13:38:10|36203.6|36183.6|36192.5|36172.5|36204|36184|36192.5|36172.5|26
1651585100000|2022-05-03 13:38:20|36193.3|36173.3|36194.8|36174.8|36197.6|36177.6|36193.1|36173.1|17
1651585110000|2022-05-03 13:38:30|36194.7|36174.7|36198.2|36178.2|36200.2|36180.2|36194.7|36174.7|20
1651585120000|2022-05-03 13:38:40|36197.9|36177.9|36197.6|36177.6|36199.2|36179.2|36197.2|36177.2|21
1651585130000|2022-05-03 13:38:50|36197.5|36177.5|36199.3|36179.3|36200.3|36180.3|36193|36173|22
1651585140000|2022-05-03 13:39:00|36198.6|36178.6|36198.5|36178.5|36203.1|36183.1|36198.5|36178.5|23
1651585150000|2022-05-03 13:39:10|36198.6|36178.6|36197.3|36177.3|36201|36181|36197.3|36177.3|23
1651585160000|2022-05-03 13:39:20|36196.3|36176.3|36192.2|36172.2|36196.3|36176.3|36190.9|36170.9|28
1651585170000|2022-05-03 13:39:30|36192.3|36172.3|36195.7|36175.7|36196.8|36176.8|36191.5|36171.5|22
1651585180000|2022-05-03 13:39:40|36196|36176|36198.9|36178.9|36199.6|36179.6|36195|36175|25
1651585190000|2022-05-03 13:39:50|36198.4|36178.4|36202.1|36182.1|36203.9|36183.9|36198.4|36178.4|28
1651585200000|2022-05-03 13:40:00|36201.8|36181.8|36196.2|36176.2|36201.8|36181.8|36196.2|36176.2|27
1651585210000|2022-05-03 13:40:10|36195|36175|36199.3|36179.3|36199.3|36179.3|36195|36175|24
1651585220000|2022-05-03 13:40:20|36199.5|36179.5|36196.2|36176.2|36199.6|36179.6|36195.5|36175.5|25
1651585230000|2022-05-03 13:40:30|36198.1|36178.1|36199.3|36179.3|36200.6|36180.6|36197.6|36177.6|27
1651585240000|2022-05-03 13:40:40|36199.2|36179.2|36198.3|36178.3|36201|36181|36197.3|36177.3|27
1651585250000|2022-05-03 13:40:50|36198.5|36178.5|36198.6|36178.6|36199.4|36179.4|36197.8|36177.8|20
1651585260000|2022-05-03 13:41:00|36198.2|36178.2|36199|36179|36199.1|36179.1|36198.1|36178.1|17
1651585270000|2022-05-03 13:41:10|36199.3|36179.3|36196.9|36176.9|36200|36180|36195|36175|17
1651585280000|2022-05-03 13:41:20|36195.4|36175.4|36197.8|36177.8|36199.9|36179.9|36195.2|36175.2|21
1651585290000|2022-05-03 13:41:30|36198.5|36178.5|36196.2|36176.2|36198.6|36178.6|36196|36176|21
1651585300000|2022-05-03 13:41:40|36196.5|36176.5|36194.2|36174.2|36197.4|36177.4|36192.5|36172.5|26
1651585310000|2022-05-03 13:41:50|36194.8|36174.8|36197.3|36177.3|36197.3|36177.3|36193.2|36173.2|23
1651585320000|2022-05-03 13:42:00|36197.1|36177.1|36189.6|36169.6|36197.1|36177.1|36188.4|36168.4|31
1651585330000|2022-05-03 13:42:10|36190.3|36170.3|36191|36171|36191.2|36171.2|36188.4|36168.4|24
1651585340000|2022-05-03 13:42:20|36191.3|36171.3|36194|36174|36195.5|36175.5|36190.9|36170.9|32
1651585350000|2022-05-03 13:42:30|36192.8|36172.8|36200.8|36180.8|36201|36181|36192.8|36172.8|24
1651585360000|2022-05-03 13:42:40|36199.9|36179.9|36197.4|36177.4|36201|36181|36197.4|36177.4|23
1651585370000|2022-05-03 13:42:50|36197.3|36177.3|36197.6|36177.6|36198.9|36178.9|36191.8|36171.8|39
1651585380000|2022-05-03 13:43:00|36196.9|36176.9|36202.9|36182.9|36202.9|36182.9|36195.1|36175.1|27
1651585390000|2022-05-03 13:43:10|36203.2|36183.2|36205|36185|36206.5|36186.5|36202.8|36182.8|28
1651585400000|2022-05-03 13:43:20|36204.8|36184.8|36202.3|36182.3|36204.8|36184.8|36202.3|36182.3|30
1651585410000|2022-05-03 13:43:30|36202.6|36182.6|36204.6|36184.6|36205.3|36185.3|36202|36182|24
1651585420000|2022-05-03 13:43:40|36204.2|36184.2|36205.8|36185.8|36207.3|36187.3|36203.8|36183.8|23
1651585430000|2022-05-03 13:43:50|36205.2|36185.2|36205.3|36185.3|36208|36188|36204.2|36184.2|29
1651585440000|2022-05-03 13:44:00|36207.3|36187.3|36207|36187|36208.9|36188.9|36205.9|36185.9|31
1651585450000|2022-05-03 13:44:10|36206.9|36186.9|36203.7|36183.7|36207.5|36187.5|36203.5|36183.5|32
1651585460000|2022-05-03 13:44:20|36204.2|36184.2|36208.5|36188.5|36208.6|36188.6|36202.5|36182.5|26
1651585470000|2022-05-03 13:44:30|36205.5|36185.5|36207.3|36187.3|36207.9|36187.9|36205.5|36185.5|30
1651585480000|2022-05-03 13:44:40|36207.6|36187.6|36205.8|36185.8|36207.7|36187.7|36205.2|36185.2|15
1651585490000|2022-05-03 13:44:50|36207.3|36187.3|36207.4|36187.4|36211|36191|36206.1|36186.1|31
1651585500000|2022-05-03 13:45:00|36208.3|36188.3|36209.9|36189.9|36211|36191|36207.9|36187.9|31
1651585510000|2022-05-03 13:45:10|36209.8|36189.8|36202.6|36182.6|36212|36192|36202.6|36182.6|24
1651585520000|2022-05-03 13:45:20|36203.5|36183.5|36206.9|36186.9|36209.1|36189.1|36203.5|36183.5|24
1651585530000|2022-05-03 13:45:30|36206.7|36186.7|36210.3|36190.3|36210.3|36190.3|36206.5|36186.5|23
1651585540000|2022-05-03 13:45:40|36210|36190|36215.2|36195.2|36216.5|36196.5|36208.4|36188.4|28
1651585550000|2022-05-03 13:45:50|36215.5|36195.5|36221.1|36201.1|36222.4|36202.4|36214.5|36194.5|32
1651585560000|2022-05-03 13:46:00|36221.3|36201.3|36221|36201|36221.3|36201.3|36215.5|36195.5|37
1651585570000|2022-05-03 13:46:10|36220.4|36200.4|36219.8|36199.8|36221|36201|36218.2|36198.2|27
1651585580000|2022-05-03 13:46:20|36219.5|36199.5|36217.4|36197.4|36220.1|36200.1|36217.1|36197.1|28
1651585590000|2022-05-03 13:46:30|36215.7|36195.7|36218.6|36198.6|36219.3|36199.3|36215.5|36195.5|30
1651585600000|2022-05-03 13:46:40|36219.1|36199.1|36219.3|36199.3|36221.1|36201.1|36218.8|36198.8|29
1651585610000|2022-05-03 13:46:50|36219.1|36199.1|36219.1|36199.1|36220.4|36200.4|36217.9|36197.9|20
1651585620000|2022-05-03 13:47:00|36217.2|36197.2|36216.6|36196.6|36217.6|36197.6|36214.3|36194.3|26
1651585630000|2022-05-03 13:47:10|36217.1|36197.1|36222|36202|36223|36203|36217.1|36197.1|30
1651585640000|2022-05-03 13:47:20|36221.9|36201.9|36220.8|36200.8|36222.4|36202.4|36220.4|36200.4|27
1651585650000|2022-05-03 13:47:30|36221|36201|36221.2|36201.2|36222.3|36202.3|36220.6|36200.6|28
1651585660000|2022-05-03 13:47:40|36221|36201|36219.1|36199.1|36221.8|36201.8|36218.1|36198.1|27
1651585670000|2022-05-03 13:47:50|36219.4|36199.4|36219.5|36199.5|36221.7|36201.7|36216.4|36196.4|27
1651585680000|2022-05-03 13:48:00|36217.9|36197.9|36220.6|36200.6|36221.7|36201.7|36217.9|36197.9|31
1651585690000|2022-05-03 13:48:10|36221|36201|36220.1|36200.1|36222.1|36202.1|36220|36200|25
1651585700000|2022-05-03 13:48:20|36219.8|36199.8|36217.2|36197.2|36220.7|36200.7|36215.4|36195.4|26
1651585710000|2022-05-03 13:48:30|36218.2|36198.2|36217.3|36197.3|36219.2|36199.2|36214.6|36194.6|17
1651585720000|2022-05-03 13:48:40|36218.3|36198.3|36216|36196|36218.3|36198.3|36216|36196|27
1651585730000|2022-05-03 13:48:50|36216.1|36196.1|36218|36198|36219.9|36199.9|36216|36196|22
1651585740000|2022-05-03 13:49:00|36218.3|36198.3|36219.7|36199.7|36219.8|36199.8|36216|36196|30
1651585750000|2022-05-03 13:49:10|36219.5|36199.5|36218.5|36198.5|36219.5|36199.5|36214.6|36194.6|24
1651585760000|2022-05-03 13:49:20|36218.8|36198.8|36213.4|36193.4|36218.8|36198.8|36212.5|36192.5|28
1651585770000|2022-05-03 13:49:30|36213.5|36193.5|36210.4|36190.4|36215.5|36195.5|36209.7|36189.7|28
1651585780000|2022-05-03 13:49:40|36210.5|36190.5|36209.5|36189.5|36210.5|36190.5|36208.8|36188.8|16
1651585790000|2022-05-03 13:49:50|36209.2|36189.2|36211.8|36191.8|36212.3|36192.3|36208.9|36188.9|31
1651585800000|2022-05-03 13:50:00|36214.8|36194.8|36213.8|36193.8|36215.2|36195.2|36212.2|36192.2|31
1651585810000|2022-05-03 13:50:10|36214.4|36194.4|36207.8|36187.8|36215.2|36195.2|36207|36187|32
1651585820000|2022-05-03 13:50:20|36205|36185|36207.1|36187.1|36207.9|36187.9|36205|36185|29
1651585830000|2022-05-03 13:50:30|36207|36187|36206.3|36186.3|36207.1|36187.1|36205.1|36185.1|25
1651585840000|2022-05-03 13:50:40|36206.4|36186.4|36206|36186|36206.5|36186.5|36205.5|36185.5|24
1651585850000|2022-05-03 13:50:50|36205.6|36185.6|36208.1|36188.1|36208.1|36188.1|36202.6|36182.6|29
1651585860000|2022-05-03 13:51:00|36208.3|36188.3|36206.6|36186.6|36210.2|36190.2|36205.8|36185.8|29
1651585870000|2022-05-03 13:51:10|36207.1|36187.1|36205|36185|36207.1|36187.1|36201.6|36181.6|29
1651585880000|2022-05-03 13:51:20|36203.6|36183.6|36203.1|36183.1|36203.6|36183.6|36201.4|36181.4|32
1651585890000|2022-05-03 13:51:30|36202.2|36182.2|36204.7|36184.7|36204.7|36184.7|36201.7|36181.7|25
1651585900000|2022-05-03 13:51:40|36204.6|36184.6|36202.1|36182.1|36204.6|36184.6|36201.9|36181.9|24
1651585910000|2022-05-03 13:51:50|36202.4|36182.4|36203.5|36183.5|36204.1|36184.1|36202.1|36182.1|22
1651585920000|2022-05-03 13:52:00|36203.4|36183.4|36203.1|36183.1|36204.6|36184.6|36202.1|36182.1|28
1651585930000|2022-05-03 13:52:10|36203.6|36183.6|36206.7|36186.7|36207.5|36187.5|36203.6|36183.6|28
1651585940000|2022-05-03 13:52:20|36206.6|36186.6|36208.5|36188.5|36209.5|36189.5|36206.6|36186.6|30
1651585950000|2022-05-03 13:52:30|36208.2|36188.2|36209.5|36189.5|36209.9|36189.9|36208.2|36188.2|27
1651585960000|2022-05-03 13:52:40|36209.1|36189.1|36205.6|36185.6|36209.7|36189.7|36205.2|36185.2|27
1651585970000|2022-05-03 13:52:50|36204.4|36184.4|36205.8|36185.8|36206.3|36186.3|36204.3|36184.3|31
1651585980000|2022-05-03 13:53:00|36205.7|36185.7|36204.8|36184.8|36206.2|36186.2|36203.9|36183.9|22
1651585990000|2022-05-03 13:53:10|36204.9|36184.9|36206.1|36186.1|36206.3|36186.3|36204.2|36184.2|21
1651586000000|2022-05-03 13:53:20|36206.2|36186.2|36205.3|36185.3|36206.2|36186.2|36204.9|36184.9|25
1651586010000|2022-05-03 13:53:30|36205.8|36185.8|36205.6|36185.6|36206.2|36186.2|36204|36184|26
1651586020000|2022-05-03 13:53:40|36205.3|36185.3|36204.9|36184.9|36206.1|36186.1|36204.1|36184.1|13
1651586030000|2022-05-03 13:53:50|36204.8|36184.8|36205.3|36185.3|36206.8|36186.8|36204.8|36184.8|18
1651586040000|2022-05-03 13:54:00|36205.5|36185.5|36209.4|36189.4|36212.1|36192.1|36204.5|36184.5|33
1651586050000|2022-05-03 13:54:10|36209.6|36189.6|36210.7|36190.7|36210.8|36190.8|36208.5|36188.5|20
1651586060000|2022-05-03 13:54:20|36210.9|36190.9|36213.1|36193.1|36213.3|36193.3|36207.5|36187.5|19
1651586070000|2022-05-03 13:54:30|36215.6|36195.6|36215.8|36195.8|36217.7|36197.7|36212.6|36192.6|36
1651586080000|2022-05-03 13:54:40|36216.2|36196.2|36210|36190|36216.5|36196.5|36209.8|36189.8|29
1651586090000|2022-05-03 13:54:50|36210.3|36190.3|36210.3|36190.3|36212.4|36192.4|36207.8|36187.8|30
1651586100000|2022-05-03 13:55:00|36208.5|36188.5|36205.3|36185.3|36210.5|36190.5|36202.8|36182.8|27
1651586110000|2022-05-03 13:55:10|36203.8|36183.8|36202.7|36182.7|36204.2|36184.2|36199.9|36179.9|31
1651586120000|2022-05-03 13:55:20|36201.9|36181.9|36194.9|36174.9|36202.3|36182.3|36191.7|36171.7|33
1651586130000|2022-05-03 13:55:30|36185.6|36165.6|36199.9|36179.9|36199.9|36179.9|36185.6|36165.6|37
1651586140000|2022-05-03 13:55:40|36200.1|36180.1|36205.9|36185.9|36206.6|36186.6|36200.1|36180.1|33
1651586150000|2022-05-03 13:55:50|36203.4|36183.4|36202.8|36182.8|36210.1|36190.1|36199.8|36179.8|33
1651586160000|2022-05-03 13:56:00|36201.4|36181.4|36192|36172|36202|36182|36192|36172|30
1651586170000|2022-05-03 13:56:10|36192.4|36172.4|36196.9|36176.9|36196.9|36176.9|36191.5|36171.5|30
1651586180000|2022-05-03 13:56:20|36196.7|36176.7|36186.7|36166.7|36196.7|36176.7|36183.1|36163.1|36
1651586190000|2022-05-03 13:56:30|36186|36166|36186.1|36166.1|36186.5|36166.5|36184.6|36164.6|31
1651586200000|2022-05-03 13:56:40|36185.7|36165.7|36192.4|36172.4|36193.3|36173.3|36185.4|36165.4|31
1651586210000|2022-05-03 13:56:50|36192.3|36172.3|36179.9|36159.9|36193.9|36173.9|36178.9|36158.9|35
1651586220000|2022-05-03 13:57:00|36179.2|36159.2|36174.5|36154.5|36181.6|36161.6|36174.4|36154.4|31
1651586230000|2022-05-03 13:57:10|36173.3|36153.3|36167|36147|36174.2|36154.2|36166.4|36146.4|31
1651586240000|2022-05-03 13:57:20|36167.9|36147.9|36167.7|36147.7|36169.9|36149.9|36165.7|36145.7|33
1651586250000|2022-05-03 13:57:30|36168.1|36148.1|36167|36147|36169.4|36149.4|36166.7|36146.7|28
1651586260000|2022-05-03 13:57:40|36167.4|36147.4|36165.2|36145.2|36167.5|36147.5|36164.3|36144.3|26
1651586270000|2022-05-03 13:57:50|36165.3|36145.3|36165|36145|36166|36146|36165|36145|15
1651586280000|2022-05-03 13:58:00|36165.6|36145.6|36166.2|36146.2|36167.8|36147.8|36164.8|36144.8|20
1651586290000|2022-05-03 13:58:10|36167.2|36147.2|36166.9|36146.9|36168.3|36148.3|36165.2|36145.2|28
1651586300000|2022-05-03 13:58:20|36165.7|36145.7|36167|36147|36168.2|36148.2|36165.2|36145.2|30
1651586310000|2022-05-03 13:58:30|36166.6|36146.6|36158.4|36138.4|36166.9|36146.9|36157.9|36137.9|27
1651586320000|2022-05-03 13:58:40|36156.2|36136.2|36158.9|36138.9|36160.2|36140.2|36156.2|36136.2|32
1651586330000|2022-05-03 13:58:50|36160.3|36140.3|36143.3|36123.3|36160.4|36140.4|36143.3|36123.3|26
1651586340000|2022-05-03 13:59:00|36139.8|36119.8|36141.1|36121.1|36143.7|36123.7|36137.4|36117.4|28
1651586350000|2022-05-03 13:59:10|36142.5|36122.5|36141.2|36121.2|36143.9|36123.9|36139.4|36119.4|25
1651586360000|2022-05-03 13:59:20|36142.1|36122.1|36139.9|36119.9|36143|36123|36139.4|36119.4|24
1651586370000|2022-05-03 13:59:30|36140.1|36120.1|36139.7|36119.7|36140.4|36120.4|36139|36119|17
1651586380000|2022-05-03 13:59:40|36139.1|36119.1|36157.3|36092|36157.4|36119.6|36136.7|36092|25
1651586390000|2022-05-03 13:59:50|36155.9|36094.8|36153.1|36096.4|36158.8|36098.7|36148.7|36091.1|33
1651586400000|2022-05-03 14:00:00|36152.5|36089.4|36152.7|36096.5|36154.1|36098.7|36147.8|36087.3|38
1651586410000|2022-05-03 14:00:10|36148.4|36098.4|36147.4|36097.4|36157|36101.4|36146.2|36096.2|31
1651586420000|2022-05-03 14:00:20|36145.8|36095.8|36130.2|36110.2|36146.9|36110.7|36129.4|36094.8|23
1651586430000|2022-05-03 14:00:30|36130.8|36110.8|36136.9|36116.9|36136.9|36116.9|36130|36110|33
1651586440000|2022-05-03 14:00:40|36136.3|36116.3|36141|36121|36143.9|36123.9|36135.1|36115.1|32
1651586450000|2022-05-03 14:00:50|36141.2|36121.2|36139.5|36119.5|36145.2|36125.2|36136.8|36116.8|34
1651586460000|2022-05-03 14:01:00|36139.8|36119.8|36139.2|36119.2|36153.8|36120.9|36134|36099.7|32
1651586470000|2022-05-03 14:01:10|36137.4|36117.4|36131.6|36111.6|36137.4|36117.4|36130.5|36110.5|37
1651586480000|2022-05-03 14:01:20|36132.8|36112.8|36137.3|36117.3|36157|36118.4|36131.7|36100.4|31
1651586490000|2022-05-03 14:01:30|36136.4|36116.4|36137.9|36117.9|36138.7|36118.7|36133.9|36113.9|18
1651586500000|2022-05-03 14:01:40|36137.7|36117.7|36135.7|36115.7|36138.1|36118.1|36134.5|36114.5|26
1651586510000|2022-05-03 14:01:50|36136.4|36116.4|36145.8|36125.8|36145.8|36125.8|36132.6|36112.6|37
1651586520000|2022-05-03 14:02:00|36144.1|36124.1|36147.5|36127.5|36148.5|36128.5|36143.9|36123.9|28
1651586530000|2022-05-03 14:02:10|36147.2|36127.2|36160.7|36092.5|36167.5|36128|36137.8|36083.1|38
1651586540000|2022-05-03 14:02:20|36139.1|36119.1|36131.7|36111.7|36156.4|36125.1|36130.7|36097|37
1651586550000|2022-05-03 14:02:30|36131.6|36111.6|36126.6|36106.6|36131.7|36111.7|36126.6|36106.6|30
1651586560000|2022-05-03 14:02:40|36126.9|36106.9|36126.6|36106.6|36127.7|36107.7|36125.7|36105.7|20
1651586570000|2022-05-03 14:02:50|36126.9|36106.9|36126.2|36106.2|36127.1|36107.1|36125.6|36105.6|26
1651586580000|2022-05-03 14:03:00|36125.3|36105.3|36130.2|36110.2|36130.2|36110.2|36119.5|36099.5|31
1651586590000|2022-05-03 14:03:10|36129.7|36109.7|36135.7|36115.7|36135.8|36115.8|36129.7|36109.7|32
1651586600000|2022-05-03 14:03:20|36136|36116|36137|36117|36137.3|36117.3|36135.4|36115.4|28
1651586610000|2022-05-03 14:03:30|36136.4|36116.4|36131.7|36111.7|36137.3|36117.3|36130.7|36110.7|27
1651586620000|2022-05-03 14:03:40|36131|36111|36134.1|36114.1|36134.1|36114.1|36130.1|36110.1|29
1651586630000|2022-05-03 14:03:50|36135.8|36115.8|36136.5|36116.5|36138|36118|36135.7|36115.7|28
1651586640000|2022-05-03 14:04:00|36136.1|36116.1|36135.5|36115.5|36139|36119|36134.5|36114.5|31
1651586650000|2022-05-03 14:04:10|36152|36094.2|36153.3|36096.1|36186.7|36099.4|36148.3|36064.7|36
1651586660000|2022-05-03 14:04:20|36153.7|36095.2|36137.8|36117.8|36157.1|36120.4|36135.6|36092.7|34
1651586670000|2022-05-03 14:04:30|36137.5|36117.5|36136.1|36116.1|36137.5|36117.5|36135.8|36115.8|29
1651586680000|2022-05-03 14:04:40|36135.4|36115.4|36134.3|36114.3|36135.9|36115.9|36133.9|36113.9|27
1651586690000|2022-05-03 14:04:50|36134.2|36114.2|36134.4|36114.4|36134.8|36114.8|36133.3|36113.3|26
1651586700000|2022-05-03 14:05:00|36133.8|36113.8|36133.7|36113.7|36153.7|36113.8|36130.9|36093.3|35
1651586710000|2022-05-03 14:05:10|36133.3|36113.3|36133.3|36113.3|36158.3|36116.3|36132.8|36092.6|34
1651586720000|2022-05-03 14:05:20|36133.8|36113.8|36157.5|36107.5|36159.9|36122.6|36133.5|36107.5|39
1651586730000|2022-05-03 14:05:30|36158.1|36108.1|36139.9|36119.9|36158.1|36120.3|36136.1|36108.1|37
1651586740000|2022-05-03 14:05:40|36140.3|36120.3|36141|36121|36141.4|36121.4|36136.6|36116.6|33
1651586750000|2022-05-03 14:05:50|36141.2|36121.2|36139.2|36119.2|36141.5|36121.5|36138|36118|30
1651586760000|2022-05-03 14:06:00|36139.7|36119.7|36138.7|36118.7|36140|36120|36138.3|36118.3|25
1651586770000|2022-05-03 14:06:10|36139.7|36119.7|36136.5|36116.5|36140.9|36120.9|36131.3|36111.3|32
1651586780000|2022-05-03 14:06:20|36138.1|36118.1|36135.9|36115.9|36138.1|36118.1|36133.7|36113.7|33
1651586790000|2022-05-03 14:06:30|36136.9|36116.9|36136.8|36116.8|36137.6|36117.6|36136.3|36116.3|25
1651586800000|2022-05-03 14:06:40|36136.7|36116.7|36130.1|36110.1|36141|36121|36130.1|36110.1|35
1651586810000|2022-05-03 14:06:50|36129.7|36109.7|36127.3|36107.3|36131.2|36111.2|36125.4|36105.4|33
1651586820000|2022-05-03 14:07:00|36126.7|36106.7|36124.7|36104.7|36127.5|36107.5|36124.2|36104.2|33
1651586830000|2022-05-03 14:07:10|36124.9|36104.9|36124.4|36104.4|36125.5|36105.5|36124.3|36104.3|27
1651586840000|2022-05-03 14:07:20|36124.8|36104.8|36123.1|36103.1|36127.3|36107.3|36121.7|36101.7|28
1651586850000|2022-05-03 14:07:30|36122.8|36102.8|36123.1|36103.1|36124.1|36104.1|36122.6|36102.6|27
1651586860000|2022-05-03 14:07:40|36123.4|36103.4|36126.3|36106.3|36127.1|36107.1|36123.3|36103.3|33
1651586870000|2022-05-03 14:07:50|36126.8|36106.8|36165.8|36115.8|36184.2|36129|36126.8|36101.2|34
1651586880000|2022-05-03 14:08:00|36165|36115|36148.4|36128.4|36181.5|36130.1|36138.2|36103.3|31
1651586890000|2022-05-03 14:08:10|36148.6|36128.6|36147.7|36127.7|36167.9|36129.8|36146.8|36110.4|25
1651586900000|2022-05-03 14:08:20|36147.8|36127.8|36140.1|36120.1|36148.6|36128.6|36140.1|36120.1|23
1651586910000|2022-05-03 14:08:30|36140|36120|36145.1|36125.1|36145.6|36125.6|36139.4|36119.4|26
1651586920000|2022-05-03 14:08:40|36144.9|36124.9|36167.4|36117.4|36169.8|36135|36144.6|36113.4|33
1651586930000|2022-05-03 14:08:50|36172|36112.4|36150.3|36130.3|36172|36131.2|36149.3|36111.8|25
1651586940000|2022-05-03 14:09:00|36150.5|36130.5|36158.3|36138.3|36159.2|36139.2|36150.5|36130.5|35
1651586950000|2022-05-03 14:09:10|36157.6|36137.6|36171.4|36121.4|36180.9|36137.6|36157.1|36117.6|29
1651586960000|2022-05-03 14:09:20|36171.5|36121.5|36157.4|36137.4|36173.4|36138.5|36157.2|36121.5|19
1651586970000|2022-05-03 14:09:30|36157.2|36137.2|36158.8|36138.8|36159|36139|36156.7|36136.7|18
1651586980000|2022-05-03 14:09:40|36157.6|36137.6|36159.2|36139.2|36159.3|36139.3|36156|36136|24
1651586990000|2022-05-03 14:09:50|36159.3|36139.3|36165|36145|36165|36145|36158.7|36138.7|22
1651587000000|2022-05-03 14:10:00|36165.4|36145.4|36166.7|36146.7|36168.2|36148.2|36164.1|36144.1|29
1651587010000|2022-05-03 14:10:10|36166.4|36146.4|36169.9|36149.9|36170.4|36150.4|36166.2|36146.2|32
1651587020000|2022-05-03 14:10:20|36169.3|36149.3|36165.2|36145.2|36169.3|36149.3|36164.9|36144.9|27
1651587030000|2022-05-03 14:10:30|36165.5|36145.5|36160.9|36140.9|36165.5|36145.5|36159.4|36139.4|26
1651587040000|2022-05-03 14:10:40|36161.1|36141.1|36159.3|36139.3|36161.4|36141.4|36158.7|36138.7|30
1651587050000|2022-05-03 14:10:50|36159.6|36139.6|36161.1|36141.1|36161.7|36141.7|36158.4|36138.4|24
1651587060000|2022-05-03 14:11:00|36161.2|36141.2|36158.9|36138.9|36161.8|36141.8|36156.1|36136.1|34
1651587070000|2022-05-03 14:11:10|36158.4|36138.4|36154.4|36134.4|36158.4|36138.4|36154.4|36134.4|24
1651587080000|2022-05-03 14:11:20|36153.3|36133.3|36155.3|36135.3|36155.4|36135.4|36152.9|36132.9|19
1651587090000|2022-05-03 14:11:30|36155.2|36135.2|36172.9|36115.2|36172.9|36135.8|36151.9|36115.2|20
1651587100000|2022-05-03 14:11:40|36168.9|36118.9|36154|36134|36179.6|36134.8|36153.6|36110.2|20
1651587110000|2022-05-03 14:11:50|36156.1|36136.1|36158|36138|36159.5|36139.5|36155.8|36135.8|22
1651587120000|2022-05-03 14:12:00|36157.9|36137.9|36157.5|36137.5|36161.5|36141.5|36156.3|36136.3|32
1651587130000|2022-05-03 14:12:10|36157.3|36137.3|36157.6|36137.6|36158.2|36138.2|36156.7|36136.7|20
1651587140000|2022-05-03 14:12:20|36156.9|36136.9|36156.1|36136.1|36157.6|36137.6|36155.1|36135.1|25
1651587150000|2022-05-03 14:12:30|36153.9|36133.9|36154.1|36134.1|36156.6|36136.6|36152.6|36132.6|22
1651587160000|2022-05-03 14:12:40|36154|36134|36155.1|36135.1|36158.9|36138.9|36153.5|36133.5|29
1651587170000|2022-05-03 14:12:50|36155.3|36135.3|36154.6|36134.6|36156.1|36136.1|36154.6|36134.6|20
1651587180000|2022-05-03 14:13:00|36154.5|36134.5|36154.7|36134.7|36155.4|36135.4|36152.2|36132.2|23
1651587190000|2022-05-03 14:13:10|36155.1|36135.1|36156.2|36136.2|36156.5|36136.5|36154|36134|17
1651587200000|2022-05-03 14:13:20|36157.4|36137.4|36158.5|36138.5|36158.5|36138.5|36157.4|36137.4|14
1651587210000|2022-05-03 14:13:30|36157.8|36137.8|36157.1|36137.1|36162.3|36142.3|36155.9|36135.9|21
1651587220000|2022-05-03 14:13:40|36157.7|36137.7|36147.5|36127.5|36158.9|36138.9|36144.7|36124.7|29
1651587230000|2022-05-03 14:13:50|36146.8|36126.8|36139.5|36119.5|36148.5|36128.5|36139.4|36119.4|27
1651587240000|2022-05-03 14:14:00|36139.2|36119.2|36140.5|36120.5|36142.1|36122.1|36139.2|36119.2|27
1651587250000|2022-05-03 14:14:10|36140.2|36120.2|36139.5|36119.5|36142.3|36122.3|36139.4|36119.4|25
1651587260000|2022-05-03 14:14:20|36139|36119|36124.3|36104.3|36139.6|36119.6|36124.3|36104.3|31
1651587270000|2022-05-03 14:14:30|36125.1|36105.1|36120.5|36100.5|36126.1|36106.1|36119.3|36099.3|30
1651587280000|2022-05-03 14:14:40|36120.4|36100.4|36114.7|36094.7|36120.6|36100.6|36113.1|36093.1|33
1651587290000|2022-05-03 14:14:50|36113.9|36093.9|36119|36099|36119.3|36099.3|36113.9|36093.9|27
1651587300000|2022-05-03 14:15:00|36118.9|36098.9|36121.3|36101.3|36121.3|36101.3|36118|36098|29
1651587310000|2022-05-03 14:15:10|36121.2|36101.2|36122.4|36102.4|36140.6|36102.5|36120|36083.2|22
1651587320000|2022-05-03 14:15:20|36122.6|36102.6|36121.7|36101.7|36123.7|36103.7|36121.2|36101.2|28
1651587330000|2022-05-03 14:15:30|36122.2|36102.2|36121.8|36101.8|36122.3|36102.3|36120.6|36100.6|19
1651587340000|2022-05-03 14:15:40|36122.1|36102.1|36123.5|36103.5|36123.6|36103.6|36121.2|36101.2|24
1651587350000|2022-05-03 14:15:50|36123.6|36103.6|36123.3|36103.3|36124.8|36104.8|36122.9|36102.9|19
1651587360000|2022-05-03 14:16:00|36123.7|36103.7|36120.8|36100.8|36123.7|36103.7|36120.4|36100.4|20
1651587370000|2022-05-03 14:16:10|36120.9|36100.9|36128.7|36108.7|36128.7|36108.7|36120.6|36100.6|32
1651587380000|2022-05-03 14:16:20|36128.4|36108.4|36129.6|36109.6|36129.6|36109.6|36127.4|36107.4|25
1651587390000|2022-05-03 14:16:30|36128.5|36108.5|36130.4|36110.4|36130.5|36110.5|36128.5|36108.5|22
1651587400000|2022-05-03 14:16:40|36130.3|36110.3|36130.1|36110.1|36146.4|36113|36130|36095.8|29
1651587410000|2022-05-03 14:16:50|36130.2|36110.2|36128.9|36108.9|36130.8|36110.8|36128.1|36108.1|18
1651587420000|2022-05-03 14:17:00|36128.7|36108.7|36120.7|36100.7|36151|36108.7|36120.6|36079|33
1651587430000|2022-05-03 14:17:10|36120.2|36100.2|36122.5|36102.5|36122.5|36102.5|36120|36100|22
1651587440000|2022-05-03 14:17:20|36122|36102|36120|36100|36123.2|36103.2|36119.2|36099.2|27
1651587450000|2022-05-03 14:17:30|36119.9|36099.9|36121.7|36101.7|36141.9|36103.6|36119.9|36083.3|23
1651587460000|2022-05-03 14:17:40|36121.4|36101.4|36125.3|36105.3|36127.5|36107.5|36119.5|36099.5|24
1651587470000|2022-05-03 14:17:50|36125.6|36105.6|36123|36103|36127.8|36107.8|36123|36103|31
1651587480000|2022-05-03 14:18:00|36123.1|36103.1|36124.1|36104.1|36124.5|36104.5|36122.9|36102.9|21
1651587490000|2022-05-03 14:18:10|36124.3|36104.3|36117.9|36097.9|36124.5|36104.5|36115.6|36095.6|31
1651587500000|2022-05-03 14:18:20|36118.1|36098.1|36114.2|36094.2|36118.7|36098.7|36113.8|36093.8|28
1651587510000|2022-05-03 14:18:30|36114.5|36094.5|36123|36103|36123|36103|36113.9|36093.9|27
1651587520000|2022-05-03 14:18:40|36123.2|36103.2|36121.8|36101.8|36123.2|36103.2|36119.7|36099.7|26
1651587530000|2022-05-03 14:18:50|36121.5|36101.5|36120.9|36100.9|36123.6|36103.6|36120.8|36100.8|24
1651587540000|2022-05-03 14:19:00|36119.4|36099.4|36120.9|36100.9|36121.3|36101.3|36119|36099|24
1651587550000|2022-05-03 14:19:10|36121.2|36101.2|36121.1|36101.1|36125.8|36105.8|36119.6|36099.6|27
1651587560000|2022-05-03 14:19:20|36123|36103|36120.1|36100.1|36123.5|36103.5|36120.1|36100.1|18
1651587570000|2022-05-03 14:19:30|36120.7|36100.7|36123.3|36103.3|36124.6|36104.6|36119.5|36099.5|27
1651587580000|2022-05-03 14:19:40|36123.6|36103.6|36117.7|36097.7|36123.6|36103.6|36115.5|36095.5|31
1651587590000|2022-05-03 14:19:50|36118.6|36098.6|36117.6|36097.6|36119.4|36099.4|36116.4|36096.4|16
1651587600000|2022-05-03 14:20:00|36118.1|36098.1|36116.4|36096.4|36124.2|36104.2|36116.2|36096.2|33
1651587610000|2022-05-03 14:20:10|36116.6|36096.6|36113.5|36093.5|36117.7|36097.7|36113.4|36093.4|27
1651587620000|2022-05-03 14:20:20|36112.9|36092.9|36114.6|36094.6|36116.9|36096.9|36112.9|36092.9|21
1651587630000|2022-05-03 14:20:30|36113.6|36093.6|36117|36097|36121|36101|36113.5|36093.5|26
1651587640000|2022-05-03 14:20:40|36117.7|36097.7|36120.4|36100.4|36120.8|36100.8|36116.1|36096.1|14
1651587650000|2022-05-03 14:20:50|36119.6|36099.6|36114.6|36094.6|36119.8|36099.8|36114|36094|21
1651587660000|2022-05-03 14:21:00|36116.2|36096.2|36113.4|36093.4|36116.2|36096.2|36112.4|36092.4|24
1651587670000|2022-05-03 14:21:10|36112.7|36092.7|36113.4|36093.4|36113.8|36093.8|36112|36092|16
1651587680000|2022-05-03 14:21:20|36113.6|36093.6|36116.1|36096.1|36119|36099|36113.6|36093.6|26
1651587690000|2022-05-03 14:21:30|36116.2|36096.2|36111.7|36091.7|36117.9|36097.9|36110.9|36090.9|30
1651587700000|2022-05-03 14:21:40|36115.2|36095.2|36118.1|36098.1|36119|36099|36114.3|36094.3|26
1651587710000|2022-05-03 14:21:50|36118.3|36098.3|36119.3|36099.3|36121.1|36101.1|36117.3|36097.3|12
1651587720000|2022-05-03 14:22:00|36119.5|36099.5|36131.3|36111.3|36132.8|36112.8|36118.8|36098.8|34
1651587730000|2022-05-03 14:22:10|36131.4|36111.4|36129.3|36109.3|36131.5|36111.5|36127.8|36107.8|29
1651587740000|2022-05-03 14:22:20|36129.6|36109.6|36129.6|36109.6|36131.3|36111.3|36128.5|36108.5|25
1651587750000|2022-05-03 14:22:30|36129.1|36109.1|36142.2|36122.2|36164.8|36123.4|36125.8|36091.8|35
1651587760000|2022-05-03 14:22:40|36141.2|36121.2|36172.3|36111.6|36175|36134.4|36141.2|36111.6|28
1651587770000|2022-05-03 14:22:50|36153.7|36133.7|36134.8|36114.8|36168.6|36134.3|36134.7|36109.7|39
1651587780000|2022-05-03 14:23:00|36133.6|36113.6|36135.2|36115.2|36153.7|36119|36133.6|36097.1|30
1651587790000|2022-05-03 14:23:10|36134.3|36114.3|36134.5|36114.5|36136.7|36116.7|36133.3|36113.3|22
1651587800000|2022-05-03 14:23:20|36135.3|36115.3|36147.2|36127.2|36147.2|36127.2|36134.8|36114.8|23
1651587810000|2022-05-03 14:23:30|36146.3|36126.3|36138.4|36118.4|36146.3|36126.3|36135.9|36115.9|26
1651587820000|2022-05-03 14:23:40|36137.8|36117.8|36137|36117|36138.3|36118.3|36135.1|36115.1|17
1651587830000|2022-05-03 14:23:50|36137.8|36117.8|36135.7|36115.7|36139.8|36119.8|36132.7|36112.7|20
1651587840000|2022-05-03 14:24:00|36134.4|36114.4|36136.3|36116.3|36136.3|36116.3|36132.9|36112.9|27
1651587850000|2022-05-03 14:24:10|36136.1|36116.1|36138.8|36118.8|36138.8|36118.8|36133|36113|26
1651587860000|2022-05-03 14:24:20|36136.6|36116.6|36141.1|36121.1|36141.4|36121.4|36136.6|36116.6|27
1651587870000|2022-05-03 14:24:30|36140.7|36120.7|36147.1|36127.1|36147.1|36127.1|36140.4|36120.4|21
1651587880000|2022-05-03 14:24:40|36146.3|36126.3|36148|36128|36169.4|36131|36143.6|36111|28
1651587890000|2022-05-03 14:24:50|36147.1|36127.1|36146.6|36126.6|36148.2|36128.2|36144.8|36124.8|26
1651587900000|2022-05-03 14:25:00|36149.3|36129.3|36148.6|36128.6|36149.5|36129.5|36141.4|36121.4|30
1651587910000|2022-05-03 14:25:10|36148|36128|36140.9|36120.9|36148|36128|36140.4|36120.4|26
1651587920000|2022-05-03 14:25:20|36140.4|36120.4|36140.1|36120.1|36141.2|36121.2|36140|36120|22
1651587930000|2022-05-03 14:25:30|36140.3|36120.3|36137.1|36117.1|36140.7|36120.7|36137.1|36117.1|20
1651587940000|2022-05-03 14:25:40|36137.3|36117.3|36135|36115|36138.3|36118.3|36132.7|36112.7|26
1651587950000|2022-05-03 14:25:50|36136.1|36116.1|36137.9|36117.9|36138.9|36118.9|36135.2|36115.2|31
1651587960000|2022-05-03 14:26:00|36138.4|36118.4|36136.5|36116.5|36138.4|36118.4|36133.6|36113.6|33
1651587970000|2022-05-03 14:26:10|36136.8|36116.8|36133.6|36113.6|36136.8|36116.8|36133.4|36113.4|27
1651587980000|2022-05-03 14:26:20|36134.2|36114.2|36135.4|36115.4|36136|36116|36132.6|36112.6|24
1651587990000|2022-05-03 14:26:30|36135.2|36115.2|36134|36114|36159.9|36116.4|36132.9|36092.4|28
1651588000000|2022-05-03 14:26:40|36133.8|36113.8|36128.4|36108.4|36153.1|36115|36128.4|36095.6|24
1651588010000|2022-05-03 14:26:50|36134.9|36114.9|36130.1|36110.1|36136|36116|36130.1|36110.1|28
1651588020000|2022-05-03 14:27:00|36130.7|36110.7|36134.7|36114.7|36135.2|36115.2|36128.4|36108.4|30
1651588030000|2022-05-03 14:27:10|36133.6|36113.6|36132.6|36112.6|36137.6|36117.6|36130.2|36110.2|36
1651588040000|2022-05-03 14:27:20|36132.3|36112.3|36130.4|36110.4|36132.4|36112.4|36129.1|36109.1|27
1651588050000|2022-05-03 14:27:30|36129.1|36109.1|36130.4|36110.4|36130.6|36110.6|36127.5|36107.5|28
1651588060000|2022-05-03 14:27:40|36130.6|36110.6|36128.7|36108.7|36130.6|36110.6|36128.4|36108.4|28
1651588070000|2022-05-03 14:27:50|36129|36109|36129.1|36109.1|36130.5|36110.5|36126.2|36106.2|28
1651588080000|2022-05-03 14:28:00|36127.8|36107.8|36130|36110|36131.8|36111.8|36127.8|36107.8|28
1651588090000|2022-05-03 14:28:10|36129.7|36109.7|36131.4|36111.4|36132.6|36112.6|36128.4|36108.4|21
1651588100000|2022-05-03 14:28:20|36131.2|36111.2|36129|36109|36132.1|36112.1|36128.3|36108.3|29
1651588110000|2022-05-03 14:28:30|36127.6|36107.6|36126.5|36106.5|36129.4|36109.4|36125.9|36105.9|30
1651588120000|2022-05-03 14:28:40|36127|36107|36128.3|36108.3|36130.2|36110.2|36127|36107|26
1651588130000|2022-05-03 14:28:50|36129.9|36109.9|36129|36109|36130.7|36110.7|36128.6|36108.6|31
1651588140000|2022-05-03 14:29:00|36129.4|36109.4|36128.1|36108.1|36129.7|36109.7|36125.7|36105.7|30
1651588150000|2022-05-03 14:29:10|36128|36108|36125.7|36105.7|36128.4|36108.4|36125.7|36105.7|27
1651588160000|2022-05-03 14:29:20|36126.5|36106.5|36121.6|36101.6|36126.5|36106.5|36121|36101|27
1651588170000|2022-05-03 14:29:30|36121.2|36101.2|36118|36098|36122.7|36102.7|36118|36098|33
1651588180000|2022-05-03 14:29:40|36118.3|36098.3|36119.8|36099.8|36120.2|36100.2|36116.9|36096.9|24
1651588190000|2022-05-03 14:29:50|36119.6|36099.6|36124.6|36104.6|36124.6|36104.6|36119.6|36099.6|27
1651588200000|2022-05-03 14:30:00|36123.9|36103.9|36123.2|36103.2|36123.9|36103.9|36120.7|36100.7|36
1651588210000|2022-05-03 14:30:10|36123.3|36103.3|36109.8|36089.8|36123.8|36103.8|36109.8|36089.8|31
1651588220000|2022-05-03 14:30:20|36110.8|36090.8|36114.5|36094.5|36115.2|36095.2|36110.8|36090.8|29
1651588230000|2022-05-03 14:30:30|36114.4|36094.4|36109.5|36089.5|36114.7|36094.7|36106.9|36086.9|30
1651588240000|2022-05-03 14:30:40|36109.8|36089.8|36104|36084|36109.8|36089.8|36103|36083|21
1651588250000|2022-05-03 14:30:50|36104.5|36084.5|36107|36087|36107|36087|36104.1|36084.1|21
1651588260000|2022-05-03 14:31:00|36108.9|36088.9|36106.1|36086.1|36111.8|36091.8|36104.7|36084.7|26
1651588270000|2022-05-03 14:31:10|36106.2|36086.2|36109.5|36089.5|36114.2|36094.2|36105.7|36085.7|25
1651588280000|2022-05-03 14:31:20|36109.7|36089.7|36105.5|36085.5|36109.8|36089.8|36105.3|36085.3|22
1651588290000|2022-05-03 14:31:30|36105.6|36085.6|36102.5|36082.5|36106.2|36086.2|36102.5|36082.5|25
1651588300000|2022-05-03 14:31:40|36103.1|36083.1|36098.9|36078.9|36103.1|36083.1|36096.7|36076.7|34
1651588310000|2022-05-03 14:31:50|36098.7|36078.7|36094.4|36074.4|36098.7|36078.7|36093.6|36073.6|32
1651588320000|2022-05-03 14:32:00|36094.6|36074.6|36084.6|36064.6|36098.1|36078.1|36084.4|36064.4|35
1651588330000|2022-05-03 14:32:10|36084.9|36064.9|36088.3|36068.3|36100|36068.9|36082.8|36049.8|33
1651588340000|2022-05-03 14:32:20|36088.4|36068.4|36084.7|36064.7|36088.4|36068.4|36082.8|36062.8|30
1651588350000|2022-05-03 14:32:30|36084.2|36064.2|36091.3|36071.3|36091.4|36071.4|36081.5|36061.5|34
1651588360000|2022-05-03 14:32:40|36091.4|36071.4|36094.2|36074.2|36098.9|36078.9|36089.9|36069.9|33
1651588370000|2022-05-03 14:32:50|36094.1|36074.1|36097.5|36077.5|36097.5|36077.5|36094|36074|33
1651588380000|2022-05-03 14:33:00|36096.9|36076.9|36100.7|36080.7|36104.4|36084.4|36096.6|36076.6|33
1651588390000|2022-05-03 14:33:10|36100.8|36080.8|36109.5|36089.5|36110.5|36090.5|36100.8|36080.8|29
1651588400000|2022-05-03 14:33:20|36110.1|36090.1|36104.2|36084.2|36110.1|36090.1|36104.2|36084.2|26
1651588410000|2022-05-03 14:33:30|36105.3|36085.3|36104|36084|36106|36086|36103.2|36083.2|26
1651588420000|2022-05-03 14:33:40|36103.8|36083.8|36102|36082|36104.4|36084.4|36100.5|36080.5|30
1651588430000|2022-05-03 14:33:50|36102.3|36082.3|36107.8|36087.8|36108.6|36088.6|36102.1|36082.1|31
1651588440000|2022-05-03 14:34:00|36107.7|36087.7|36104.7|36084.7|36108|36088|36103.3|36083.3|24
1651588450000|2022-05-03 14:34:10|36104.9|36084.9|36108.2|36088.2|36108.2|36088.2|36104.6|36084.6|27
1651588460000|2022-05-03 14:34:20|36107.3|36087.3|36106.2|36086.2|36107.6|36087.6|36104.8|36084.8|27
1651588470000|2022-05-03 14:34:30|36107.3|36087.3|36110.8|36090.8|36112.9|36092.9|36106.6|36086.6|25
1651588480000|2022-05-03 14:34:40|36110.7|36090.7|36110.1|36090.1|36110.7|36090.7|36108.5|36088.5|27
1651588490000|2022-05-03 14:34:50|36110.2|36090.2|36109.8|36089.8|36110.5|36090.5|36107.4|36087.4|23
1651588500000|2022-05-03 14:35:00|36109.3|36089.3|36106.1|36086.1|36109.3|36089.3|36105.2|36085.2|25
1651588510000|2022-05-03 14:35:10|36106.4|36086.4|36105.3|36085.3|36107.1|36087.1|36104.6|36084.6|25
1651588520000|2022-05-03 14:35:20|36105.4|36085.4|36105.9|36085.9|36106.1|36086.1|36104.3|36084.3|14
1651588530000|2022-05-03 14:35:30|36105.5|36085.5|36100.3|36080.3|36108.7|36088.7|36098.3|36078.3|26
1651588540000|2022-05-03 14:35:40|36100|36080|36102.4|36082.4|36104.8|36084.8|36097.5|36077.5|31
1651588550000|2022-05-03 14:35:50|36102.8|36082.8|36100.6|36080.6|36103.3|36083.3|36099|36079|24
1651588560000|2022-05-03 14:36:00|36100.2|36080.2|36095.6|36075.6|36100.4|36080.4|36095.6|36075.6|34
1651588570000|2022-05-03 14:36:10|36096|36076|36094.9|36074.9|36096|36076|36093.8|36073.8|29
1651588580000|2022-05-03 14:36:20|36098.6|36078.6|36102.6|36082.6|36102.7|36082.7|36098.6|36078.6|24
1651588590000|2022-05-03 14:36:30|36101.8|36081.8|36103.8|36083.8|36104.5|36084.5|36100.8|36080.8|23
1651588600000|2022-05-03 14:36:40|36104.3|36084.3|36102.4|36082.4|36104.8|36084.8|36102.4|36082.4|20
1651588610000|2022-05-03 14:36:50|36102.6|36082.6|36108.3|36088.3|36108.8|36088.8|36102.6|36082.6|24
1651588620000|2022-05-03 14:37:00|36107.1|36087.1|36104.8|36084.8|36108.9|36088.9|36104.8|36084.8|27
1651588630000|2022-05-03 14:37:10|36105.3|36085.3|36107.5|36087.5|36108.1|36088.1|36105.3|36085.3|30
1651588640000|2022-05-03 14:37:20|36112|36092|36110|36090|36112|36092|36106.5|36086.5|28
1651588650000|2022-05-03 14:37:30|36110.4|36090.4|36113.1|36093.1|36114.7|36094.7|36110.1|36090.1|33
1651588660000|2022-05-03 14:37:40|36113.6|36093.6|36115.5|36095.5|36115.5|36095.5|36112.9|36092.9|21
1651588670000|2022-05-03 14:37:50|36115.8|36095.8|36114.1|36094.1|36115.8|36095.8|36111.8|36091.8|25
1651588680000|2022-05-03 14:38:00|36113.8|36093.8|36096.9|36076.9|36116.2|36096.2|36096.9|36076.9|29
1651588690000|2022-05-03 14:38:10|36098|36078|36106.3|36086.3|36106.3|36086.3|36098|36078|32
1651588700000|2022-05-03 14:38:20|36106.5|36086.5|36106.3|36086.3|36107.5|36087.5|36103.7|36083.7|30
1651588710000|2022-05-03 14:38:30|36107.2|36087.2|36105.2|36085.2|36107.3|36087.3|36103.6|36083.6|21
1651588720000|2022-05-03 14:38:40|36105.4|36085.4|36105.6|36085.6|36109.8|36089.8|36104.3|36084.3|30
1651588730000|2022-05-03 14:38:50|36105.2|36085.2|36106.8|36086.8|36108.1|36088.1|36104|36084|30
1651588740000|2022-05-03 14:39:00|36106.7|36086.7|36105.8|36085.8|36108|36088|36105.3|36085.3|27
1651588750000|2022-05-03 14:39:10|36106|36086|36110|36090|36110.9|36090.9|36106|36086|25
1651588760000|2022-05-03 14:39:20|36110.3|36090.3|36109.1|36089.1|36111.3|36091.3|36109.1|36089.1|19
1651588770000|2022-05-03 14:39:30|36109.4|36089.4|36107.7|36087.7|36109.6|36089.6|36105|36085|24
1651588780000|2022-05-03 14:39:40|36108.3|36088.3|36109.5|36089.5|36111.8|36091.8|36107.5|36087.5|31
1651588790000|2022-05-03 14:39:50|36109.2|36089.2|36111.9|36091.9|36112.1|36092.1|36108.4|36088.4|25
1651588800000|2022-05-03 14:40:00|36110.4|36090.4|36126.8|36106.8|36126.8|36106.8|36110.4|36090.4|32
1651588810000|2022-05-03 14:40:10|36127.1|36107.1|36125.4|36105.4|36130.1|36110.1|36125.4|36105.4|25
1651588820000|2022-05-03 14:40:20|36125.3|36105.3|36131.3|36111.3|36132.7|36112.7|36125.1|36105.1|32
1651588830000|2022-05-03 14:40:30|36131.7|36111.7|36131.4|36111.4|36132.5|36112.5|36131.1|36111.1|22
1651588840000|2022-05-03 14:40:40|36131.3|36111.3|36131.8|36111.8|36132.2|36112.2|36130.1|36110.1|20
1651588850000|2022-05-03 14:40:50|36132.2|36112.2|36136.3|36116.3|36137.4|36117.4|36132.1|36112.1|30
1651588860000|2022-05-03 14:41:00|36136.4|36116.4|36136.9|36116.9|36137.8|36117.8|36136.3|36116.3|26
1651588870000|2022-05-03 14:41:10|36137|36117|36132.8|36112.8|36137|36117|36129.8|36109.8|30
1651588880000|2022-05-03 14:41:20|36133.1|36113.1|36134.6|36114.6|36135.4|36115.4|36133|36113|30
1651588890000|2022-05-03 14:41:30|36133.9|36113.9|36135|36115|36136.3|36116.3|36133.9|36113.9|19
1651588900000|2022-05-03 14:41:40|36134.7|36114.7|36136.6|36116.6|36136.6|36116.6|36131.9|36111.9|25
1651588910000|2022-05-03 14:41:50|36136.3|36116.3|36134.5|36114.5|36136.3|36116.3|36134.2|36114.2|25
1651588920000|2022-05-03 14:42:00|36134.2|36114.2|36133.7|36113.7|36136.1|36116.1|36133.1|36113.1|21
1651588930000|2022-05-03 14:42:10|36134.2|36114.2|36133.2|36113.2|36134.9|36114.9|36132.6|36112.6|25
1651588940000|2022-05-03 14:42:20|36135.8|36115.8|36135.5|36115.5|36136.9|36116.9|36132.1|36112.1|31
1651588950000|2022-05-03 14:42:30|36135.6|36115.6|36139.4|36119.4|36140.7|36120.7|36135.6|36115.6|16
1651588960000|2022-05-03 14:42:40|36139.7|36119.7|36138.6|36118.6|36140.5|36120.5|36138.2|36118.2|22
1651588970000|2022-05-03 14:42:50|36138.1|36118.1|36135.8|36115.8|36139.1|36119.1|36135.7|36115.7|28
1651588980000|2022-05-03 14:43:00|36136|36116|36131.6|36111.6|36136|36116|36130.1|36110.1|27
1651588990000|2022-05-03 14:43:10|36131.3|36111.3|36134.1|36114.1|36134.4|36114.4|36130.4|36110.4|26
1651589000000|2022-05-03 14:43:20|36133.1|36113.1|36136.9|36116.9|36136.9|36116.9|36132.5|36112.5|17
1651589010000|2022-05-03 14:43:30|36136.5|36116.5|36137.1|36117.1|36163.2|36118.4|36136|36091.9|19
1651589020000|2022-05-03 14:43:40|36137.2|36117.2|36137|36117|36138.2|36118.2|36135.1|36115.1|25
1651589030000|2022-05-03 14:43:50|36136.9|36116.9|36134.4|36114.4|36138|36118|36134.4|36114.4|25
1651589040000|2022-05-03 14:44:00|36134.8|36114.8|36131.8|36111.8|36135|36115|36129.6|36109.6|32
1651589050000|2022-05-03 14:44:10|36130.6|36110.6|36127.3|36107.3|36131.3|36111.3|36127.2|36107.2|26
1651589060000|2022-05-03 14:44:20|36127.7|36107.7|36126.7|36106.7|36129.8|36109.8|36126|36106|27
1651589070000|2022-05-03 14:44:30|36126.5|36106.5|36124.3|36104.3|36127.6|36107.6|36123|36103|27
1651589080000|2022-05-03 14:44:40|36124.8|36104.8|36125|36105|36125.6|36105.6|36124.7|36104.7|17
1651589090000|2022-05-03 14:44:50|36125.1|36105.1|36133.4|36113.4|36136.5|36116.5|36125.1|36105.1|28
1651589100000|2022-05-03 14:45:00|36132.8|36112.8|36128.3|36108.3|36133.2|36113.2|36127|36107|23
1651589110000|2022-05-03 14:45:10|36128.1|36108.1|36130.2|36110.2|36131.4|36111.4|36127.9|36107.9|24
1651589120000|2022-05-03 14:45:20|36129.6|36109.6|36129.3|36109.3|36131|36111|36129.3|36109.3|17
1651589130000|2022-05-03 14:45:30|36128.9|36108.9|36126.7|36106.7|36129.3|36109.3|36125.8|36105.8|24
1651589140000|2022-05-03 14:45:40|36127.8|36107.8|36126.4|36106.4|36128.3|36108.3|36119.6|36099.6|30
1651589150000|2022-05-03 14:45:50|36127.6|36107.6|36130.7|36110.7|36132.1|36112.1|36126.5|36106.5|35
1651589160000|2022-05-03 14:46:00|36127.8|36107.8|36126.6|36106.6|36128.3|36108.3|36126|36106|24
1651589170000|2022-05-03 14:46:10|36126.4|36106.4|36129.2|36109.2|36129.7|36109.7|36124|36104|26
1651589180000|2022-05-03 14:46:20|36128.8|36108.8|36129.3|36109.3|36130.7|36110.7|36127|36107|22
1651589190000|2022-05-03 14:46:30|36128.7|36108.7|36132.7|36112.7|36134.3|36114.3|36128.7|36108.7|24
1651589200000|2022-05-03 14:46:40|36133.3|36113.3|36134|36114|36137|36117|36132.5|36112.5|28
1651589210000|2022-05-03 14:46:50|36135.5|36115.5|36135.1|36115.1|36137.5|36117.5|36133.1|36113.1|25
1651589220000|2022-05-03 14:47:00|36135.2|36115.2|36134.8|36114.8|36137.8|36117.8|36134.8|36114.8|18
1651589230000|2022-05-03 14:47:10|36132.9|36112.9|36136.9|36116.9|36137.5|36117.5|36129.2|36109.2|26
1651589240000|2022-05-03 14:47:20|36136.1|36116.1|36136.2|36116.2|36138.3|36118.3|36133.3|36113.3|29
1651589250000|2022-05-03 14:47:30|36137.9|36117.9|36133.7|36113.7|36138.6|36118.6|36133.7|36113.7|25
1651589260000|2022-05-03 14:47:40|36133.6|36113.6|36141.1|36121.1|36141.1|36121.1|36133.2|36113.2|28
1651589270000|2022-05-03 14:47:50|36140.5|36120.5|36148.3|36128.3|36154.4|36134.4|36140.2|36120.2|36
1651589280000|2022-05-03 14:48:00|36147.2|36127.2|36150|36130|36164.8|36130.8|36147.2|36108.3|34
1651589290000|2022-05-03 14:48:10|36150.2|36130.2|36167|36147|36186.1|36147|36146.8|36107|36
1651589300000|2022-05-03 14:48:20|36166.9|36146.9|36165.7|36145.7|36190.2|36148.2|36163.5|36126.4|30
1651589310000|2022-05-03 14:48:30|36165.9|36145.9|36165.9|36145.9|36166.7|36146.7|36164.7|36144.7|28
1651589320000|2022-05-03 14:48:40|36167.4|36147.4|36167.3|36147.3|36172.6|36152.6|36164.6|36144.6|23
1651589330000|2022-05-03 14:48:50|36167.6|36147.6|36169.6|36149.6|36170|36150|36167.6|36147.6|25
1651589340000|2022-05-03 14:49:00|36169.4|36149.4|36169.2|36149.2|36171.3|36151.3|36167.7|36147.7|30
1651589350000|2022-05-03 14:49:10|36169.3|36149.3|36178.8|36158.8|36179.1|36159.1|36169.3|36149.3|30
1651589360000|2022-05-03 14:49:20|36179.2|36159.2|36172.7|36152.7|36179.2|36159.2|36171|36151|29
1651589370000|2022-05-03 14:49:30|36172.9|36152.9|36173.8|36153.8|36174.7|36154.7|36171.9|36151.9|27
1651589380000|2022-05-03 14:49:40|36174|36154|36181.6|36161.6|36183.9|36163.9|36174|36154|28
1651589390000|2022-05-03 14:49:50|36181.7|36161.7|36175.6|36155.6|36181.7|36161.7|36173.9|36153.9|28
1651589400000|2022-05-03 14:50:00|36176.4|36156.4|36177.2|36157.2|36177.3|36157.3|36172.7|36152.7|23
1651589410000|2022-05-03 14:50:10|36172.5|36152.5|36178.2|36158.2|36178.2|36158.2|36169.1|36149.1|32
1651589420000|2022-05-03 14:50:20|36178.3|36158.3|36180.6|36160.6|36182.5|36162.5|36172.3|36152.3|35
1651589430000|2022-05-03 14:50:30|36181|36161|36186.9|36166.9|36186.9|36166.9|36179.2|36159.2|29
1651589440000|2022-05-03 14:50:40|36186.2|36166.2|36186.6|36166.6|36187|36167|36184.8|36164.8|27
1651589450000|2022-05-03 14:50:50|36186.8|36166.8|36184.4|36164.4|36187.3|36167.3|36184.4|36164.4|27
1651589460000|2022-05-03 14:51:00|36184.6|36164.6|36180.4|36160.4|36184.6|36164.6|36179.4|36159.4|26
1651589470000|2022-05-03 14:51:10|36180.6|36160.6|36186.6|36166.6|36186.7|36166.7|36180.3|36160.3|23
1651589480000|2022-05-03 14:51:20|36188.1|36168.1|36186.8|36166.8|36191.6|36171.6|36186.6|36166.6|32
1651589490000|2022-05-03 14:51:30|36185.7|36165.7|36190.2|36170.2|36190.2|36170.2|36184.2|36164.2|29
1651589500000|2022-05-03 14:51:40|36189.9|36169.9|36187.1|36167.1|36190.9|36170.9|36186.9|36166.9|30
1651589510000|2022-05-03 14:51:50|36187.3|36167.3|36191.5|36171.5|36193.5|36173.5|36186.9|36166.9|22
1651589520000|2022-05-03 14:52:00|36191.6|36171.6|36190.6|36170.6|36193.1|36173.1|36189.9|36169.9|27
1651589530000|2022-05-03 14:52:10|36192|36172|36188.3|36168.3|36192|36172|36187.2|36167.2|22
1651589540000|2022-05-03 14:52:20|36188|36168|36185.1|36165.1|36188|36168|36182.2|36162.2|32
1651589550000|2022-05-03 14:52:30|36185.3|36165.3|36184.9|36164.9|36185.7|36165.7|36182|36162|31
1651589560000|2022-05-03 14:52:40|36184.2|36164.2|36184.2|36164.2|36185.4|36165.4|36183.1|36163.1|26
1651589570000|2022-05-03 14:52:50|36184.5|36164.5|36182.4|36162.4|36184.5|36164.5|36181|36161|29
1651589580000|2022-05-03 14:53:00|36182.5|36162.5|36184|36164|36184|36164|36182|36162|23
1651589590000|2022-05-03 14:53:10|36183.7|36163.7|36183.4|36163.4|36184.1|36164.1|36182.6|36162.6|18
1651589600000|2022-05-03 14:53:20|36183.5|36163.5|36177.2|36157.2|36183.5|36163.5|36176.7|36156.7|32
1651589610000|2022-05-03 14:53:30|36176.8|36156.8|36176.4|36156.4|36177.3|36157.3|36175.9|36155.9|20
1651589620000|2022-05-03 14:53:40|36176.3|36156.3|36176.7|36156.7|36178.6|36158.6|36175.8|36155.8|24
1651589630000|2022-05-03 14:53:50|36176.6|36156.6|36180.8|36160.8|36181.4|36161.4|36176.5|36156.5|18
1651589640000|2022-05-03 14:54:00|36181.7|36161.7|36178.6|36158.6|36181.7|36161.7|36172.1|36152.1|37
1651589650000|2022-05-03 14:54:10|36178.1|36158.1|36178.8|36158.8|36180|36160|36177.1|36157.1|27
1651589660000|2022-05-03 14:54:20|36180|36160|36179|36159|36181.4|36161.4|36178.6|36158.6|19
1651589670000|2022-05-03 14:54:30|36181.3|36161.3|36179.3|36159.3|36181.4|36161.4|36179.1|36159.1|23
1651589680000|2022-05-03 14:54:40|36179.2|36159.2|36178.8|36158.8|36179.9|36159.9|36178.7|36158.7|19
1651589690000|2022-05-03 14:54:50|36180.3|36160.3|36181.1|36161.1|36183.7|36163.7|36178.7|36158.7|25
1651589700000|2022-05-03 14:55:00|36181.7|36161.7|36175.2|36155.2|36181.8|36161.8|36175.2|36155.2|28
1651589710000|2022-05-03 14:55:10|36178.6|36158.6|36175.9|36155.9|36178.7|36158.7|36175.8|36155.8|29
1651589720000|2022-05-03 14:55:20|36176.9|36156.9|36172.8|36152.8|36176.9|36156.9|36170.9|36150.9|24
1651589730000|2022-05-03 14:55:30|36172.9|36152.9|36176.2|36156.2|36180|36160|36172.7|36152.7|29
1651589740000|2022-05-03 14:55:40|36175.5|36155.5|36174.9|36154.9|36176.8|36156.8|36174.4|36154.4|27
1651589750000|2022-05-03 14:55:50|36175.1|36155.1|36176.7|36156.7|36176.7|36156.7|36174.5|36154.5|24
1651589760000|2022-05-03 14:56:00|36175.6|36155.6|36174.2|36154.2|36176.7|36156.7|36173.2|36153.2|27
1651589770000|2022-05-03 14:56:10|36174.6|36154.6|36172.8|36152.8|36174.9|36154.9|36172.8|36152.8|24
1651589780000|2022-05-03 14:56:20|36171.4|36151.4|36175|36155|36176.3|36156.3|36171.4|36151.4|29
1651589790000|2022-05-03 14:56:30|36175.1|36155.1|36176.2|36156.2|36177.6|36157.6|36173.5|36153.5|25
1651589800000|2022-05-03 14:56:40|36177.3|36157.3|36177.9|36157.9|36177.9|36157.9|36169.4|36149.4|35
1651589810000|2022-05-03 14:56:50|36174.2|36154.2|36174.9|36154.9|36177.9|36157.9|36173.5|36153.5|32
1651589820000|2022-05-03 14:57:00|36174.8|36154.8|36171.1|36151.1|36174.8|36154.8|36169.7|36149.7|32
1651589830000|2022-05-03 14:57:10|36170.5|36150.5|36172|36152|36177|36157|36169.6|36149.6|32
1651589840000|2022-05-03 14:57:20|36173.8|36153.8|36175.7|36155.7|36176.7|36156.7|36172|36152|30
1651589850000|2022-05-03 14:57:30|36176.4|36156.4|36186.4|36166.4|36186.4|36166.4|36174.6|36154.6|36
1651589860000|2022-05-03 14:57:40|36186.9|36166.9|36184.8|36164.8|36187.8|36167.8|36184.1|36164.1|33
1651589870000|2022-05-03 14:57:50|36184.7|36164.7|36188.5|36168.5|36188.8|36168.8|36184.6|36164.6|22
1651589880000|2022-05-03 14:58:00|36189.5|36169.5|36184.5|36164.5|36189.6|36169.6|36184.5|36164.5|27
1651589890000|2022-05-03 14:58:10|36184.2|36164.2|36183.2|36163.2|36185.3|36165.3|36183|36163|29
1651589900000|2022-05-03 14:58:20|36183.1|36163.1|36185.6|36165.6|36185.6|36165.6|36183.1|36163.1|28
1651589910000|2022-05-03 14:58:30|36185.8|36165.8|36186.8|36166.8|36186.9|36166.9|36180.5|36160.5|37
1651589920000|2022-05-03 14:58:40|36186.4|36166.4|36182.9|36162.9|36190.5|36170.5|36182.9|36162.9|37
1651589930000|2022-05-03 14:58:50|36182.8|36162.8|36186.4|36166.4|36186.5|36166.5|36182.4|36162.4|26
1651589940000|2022-05-03 14:59:00|36186.3|36166.3|36188.4|36168.4|36188.4|36168.4|36185.4|36165.4|32
1651589950000|2022-05-03 14:59:10|36188.1|36168.1|36188.3|36168.3|36188.3|36168.3|36186.6|36166.6|21
1651589960000|2022-05-03 14:59:20|36188.6|36168.6|36191.6|36171.6|36192.7|36172.7|36187.6|36167.6|24
1651589970000|2022-05-03 14:59:30|36190.8|36170.8|36187.8|36167.8|36194.4|36174.4|36187.8|36167.8|36
1651589980000|2022-05-03 14:59:40|36187.4|36167.4|36190.4|36170.4|36191.1|36171.1|36187.2|36167.2|32
1651589990000|2022-05-03 14:59:50|36190.5|36170.5|36192.6|36172.6|36194.8|36174.8|36190.1|36170.1|30
1651590000000|2022-05-03 15:00:00|36193.2|36173.2|36178.1|36158.1|36193.2|36173.2|36177.9|36157.9|36
1651590010000|2022-05-03 15:00:10|36179|36159|36182.1|36162.1|36182.1|36162.1|36177.2|36157.2|33
1651590020000|2022-05-03 15:00:20|36184.5|36164.5|36194.6|36174.6|36195.5|36175.5|36183.4|36163.4|36
1651590030000|2022-05-03 15:00:30|36194|36174|36190.3|36170.3|36194|36174|36184.9|36164.9|35
1651590040000|2022-05-03 15:00:40|36190|36170|36186.1|36166.1|36191.9|36171.9|36184.6|36164.6|36
1651590050000|2022-05-03 15:00:50|36185.2|36165.2|36185.1|36165.1|36186.7|36166.7|36183.8|36163.8|33
1651590060000|2022-05-03 15:01:00|36185.3|36165.3|36189.3|36169.3|36189.3|36169.3|36184.4|36164.4|30
1651590070000|2022-05-03 15:01:10|36189.5|36169.5|36203|36183|36203|36183|36187.8|36167.8|35
1651590080000|2022-05-03 15:01:20|36202.5|36182.5|36191.3|36171.3|36202.6|36182.6|36188.3|36168.3|35
1651590090000|2022-05-03 15:01:30|36191|36171|36199.8|36179.8|36209.9|36179.9|36191|36159.9|34
1651590100000|2022-05-03 15:01:40|36199.7|36179.7|36206.1|36186.1|36209.9|36189.9|36199.7|36179.7|38
1651590110000|2022-05-03 15:01:50|36206.3|36186.3|36203.7|36183.7|36207.6|36187.6|36202.3|36182.3|34
1651590120000|2022-05-03 15:02:00|36202.9|36182.9|36203.7|36183.7|36204.3|36184.3|36202.3|36182.3|24
1651590130000|2022-05-03 15:02:10|36203.6|36183.6|36199.3|36179.3|36218.1|36184.1|36198.8|36160|26
1651590140000|2022-05-03 15:02:20|36199.4|36179.4|36199.8|36179.8|36200.1|36180.1|36197.9|36177.9|22
1651590150000|2022-05-03 15:02:30|36201.4|36181.4|36201.2|36181.2|36202.7|36182.7|36199|36179|32
1651590160000|2022-05-03 15:02:40|36201.3|36181.3|36204.3|36184.3|36204.4|36184.4|36199.9|36179.9|25
1651590170000|2022-05-03 15:02:50|36204.2|36184.2|36203.1|36183.1|36204.3|36184.3|36199.6|36179.6|22
1651590180000|2022-05-03 15:03:00|36203.5|36183.5|36201.2|36181.2|36220.9|36184.2|36201.2|36164.5|30
1651590190000|2022-05-03 15:03:10|36201.1|36181.1|36202.8|36182.8|36202.8|36182.8|36201|36181|24
1651590200000|2022-05-03 15:03:20|36201.9|36181.9|36204.6|36184.6|36204.6|36184.6|36201.6|36181.6|24
1651590210000|2022-05-03 15:03:30|36204.7|36184.7|36211.3|36191.3|36229.1|36191.4|36204.7|36171.9|25
1651590220000|2022-05-03 15:03:40|36210.9|36190.9|36212.3|36192.3|36212.8|36192.8|36208.9|36188.9|22
1651590230000|2022-05-03 15:03:50|36212.5|36192.5|36209|36189|36213.5|36193.5|36209|36189|22
1651590240000|2022-05-03 15:04:00|36209.3|36189.3|36213.2|36193.2|36213.2|36193.2|36207.9|36187.9|18
1651590250000|2022-05-03 15:04:10|36213.7|36193.7|36212.7|36192.7|36213.7|36193.7|36211.9|36191.9|26
1651590260000|2022-05-03 15:04:20|36212.3|36192.3|36214.1|36194.1|36231.4|36194.1|36209.1|36174|34
1651590270000|2022-05-03 15:04:30|36214.2|36194.2|36210.7|36190.7|36214.2|36194.2|36207.7|36187.7|31
1651590280000|2022-05-03 15:04:40|36212|36192|36213.7|36193.7|36213.9|36193.9|36211.8|36191.8|25
1651590290000|2022-05-03 15:04:50|36213.9|36193.9|36215.1|36195.1|36217.3|36197.3|36213.7|36193.7|26
1651590300000|2022-05-03 15:05:00|36215.7|36195.7|36218.2|36198.2|36218.2|36198.2|36215.3|36195.3|23
1651590310000|2022-05-03 15:05:10|36220.7|36200.7|36215.6|36195.6|36220.7|36200.7|36214.3|36194.3|25
1651590320000|2022-05-03 15:05:20|36215|36195|36215|36195|36215.8|36195.8|36214.7|36194.7|18
1651590330000|2022-05-03 15:05:30|36215.1|36195.1|36218.3|36198.3|36218.5|36198.5|36215.1|36195.1|19
1651590340000|2022-05-03 15:05:40|36217|36197|36217.2|36197.2|36218.8|36198.8|36217|36197|23
1651590350000|2022-05-03 15:05:50|36215.8|36195.8|36221.5|36201.5|36221.8|36201.8|36215.4|36195.4|24
1651590360000|2022-05-03 15:06:00|36221.4|36201.4|36221.9|36201.9|36222.6|36202.6|36221.1|36201.1|18
1651590370000|2022-05-03 15:06:10|36222.3|36202.3|36222.5|36202.5|36242.3|36203.9|36222.2|36184.7|21
1651590380000|2022-05-03 15:06:20|36223|36203|36220.3|36200.3|36224|36204|36215.8|36195.8|30
1651590390000|2022-05-03 15:06:30|36219.8|36199.8|36210.5|36190.5|36219.8|36199.8|36209.2|36189.2|34
1651590400000|2022-05-03 15:06:40|36210.6|36190.6|36205.8|36185.8|36212.6|36192.6|36204.7|36184.7|31
1651590410000|2022-05-03 15:06:50|36206.1|36186.1|36219.4|36169.4|36223.4|36186.1|36203.2|36166.8|34
1651590420000|2022-05-03 15:07:00|36205.2|36185.2|36202.9|36182.9|36205.6|36185.6|36202.7|36182.7|28
1651590430000|2022-05-03 15:07:10|36203.1|36183.1|36205.1|36185.1|36205.4|36185.4|36202.8|36182.8|30
1651590440000|2022-05-03 15:07:20|36204.8|36184.8|36204.4|36184.4|36205.8|36185.8|36204|36184|18
1651590450000|2022-05-03 15:07:30|36203.7|36183.7|36213|36155.3|36213|36184|36192.8|36154.9|29
1651590460000|2022-05-03 15:07:40|36213.2|36155|36191|36171|36213.2|36176.2|36190.4|36155|32
1651590470000|2022-05-03 15:07:50|36190.8|36170.8|36188.4|36168.4|36192|36172|36188.4|36168.4|24
1651590480000|2022-05-03 15:08:00|36188.3|36168.3|36180.6|36160.6|36189.7|36169.7|36178.1|36158.1|36
1651590490000|2022-05-03 15:08:10|36179.3|36159.3|36181|36161|36181|36161|36178.9|36158.9|22
1651590500000|2022-05-03 15:08:20|36180.7|36160.7|36178.9|36158.9|36181.1|36161.1|36178.7|36158.7|26
1651590510000|2022-05-03 15:08:30|36179|36159|36156.1|36136.1|36179|36159|36155.1|36135.1|31
1651590520000|2022-05-03 15:08:40|36159|36139|36157.5|36137.5|36159.6|36139.6|36156.6|36136.6|25
1651590530000|2022-05-03 15:08:50|36156.9|36136.9|36156.3|36136.3|36158.2|36138.2|36156.2|36136.2|22
1651590540000|2022-05-03 15:09:00|36156.8|36136.8|36158|36138|36158.9|36138.9|36155.8|36135.8|28
1651590550000|2022-05-03 15:09:10|36155.2|36135.2|36155.2|36135.2|36157.5|36137.5|36154.5|36134.5|22
1651590560000|2022-05-03 15:09:20|36154.6|36134.6|36156.2|36136.2|36156.4|36136.4|36153.4|36133.4|26
1651590570000|2022-05-03 15:09:30|36156.3|36136.3|36152.7|36132.7|36156.3|36136.3|36152.4|36132.4|25
1651590580000|2022-05-03 15:09:40|36154.5|36134.5|36150.7|36130.7|36155.8|36135.8|36150.5|36130.5|22
1651590590000|2022-05-03 15:09:50|36150.6|36130.6|36152.4|36132.4|36152.6|36132.6|36150.5|36130.5|24
1651590600000|2022-05-03 15:10:00|36151.9|36131.9|36146.1|36126.1|36152.2|36132.2|36143|36123|29
1651590610000|2022-05-03 15:10:10|36145|36125|36145.3|36125.3|36149.7|36129.7|36145|36125|35
1651590620000|2022-05-03 15:10:20|36144.4|36124.4|36146.2|36126.2|36147.7|36127.7|36144.1|36124.1|28
1651590630000|2022-05-03 15:10:30|36146.6|36126.6|36145.6|36125.6|36147.8|36127.8|36145.6|36125.6|20
1651590640000|2022-05-03 15:10:40|36145.9|36125.9|36153.4|36133.4|36153.4|36133.4|36145.8|36125.8|29
1651590650000|2022-05-03 15:10:50|36152.1|36132.1|36154.4|36134.4|36155.1|36135.1|36151.8|36131.8|30
1651590660000|2022-05-03 15:11:00|36154.8|36134.8|36154.8|36134.8|36155.6|36135.6|36153.4|36133.4|28
1651590670000|2022-05-03 15:11:10|36154.5|36134.5|36156|36136|36156|36136|36153.5|36133.5|22
1651590680000|2022-05-03 15:11:20|36155.8|36135.8|36156.3|36136.3|36159.2|36139.2|36155.5|36135.5|30
1651590690000|2022-05-03 15:11:30|36156.4|36136.4|36156.4|36136.4|36156.6|36136.6|36154.1|36134.1|29
1651590700000|2022-05-03 15:11:40|36156.1|36136.1|36150.7|36130.7|36157|36137|36150|36130|24
1651590710000|2022-05-03 15:11:50|36150.8|36130.8|36150.8|36130.8|36152.3|36132.3|36149.3|36129.3|23
1651590720000|2022-05-03 15:12:00|36150.3|36130.3|36150|36130|36150.9|36130.9|36149.7|36129.7|20
1651590730000|2022-05-03 15:12:10|36151.1|36131.1|36153.5|36133.5|36153.5|36133.5|36151.1|36131.1|22
1651590740000|2022-05-03 15:12:20|36152.7|36132.7|36150|36130|36152.7|36132.7|36147.1|36127.1|27
1651590750000|2022-05-03 15:12:30|36149.1|36129.1|36149.2|36129.2|36150.8|36130.8|36148.9|36128.9|14
1651590760000|2022-05-03 15:12:40|36149|36129|36149|36129|36149.1|36129.1|36148.8|36128.8|4
1651590770000|2022-05-03 15:12:50|36150.9|36130.9|36150.1|36130.1|36152.5|36132.5|36147.8|36127.8|26
1651590780000|2022-05-03 15:13:00|36150.3|36130.3|36150.5|36130.5|36151.1|36131.1|36149.3|36129.3|23
1651590790000|2022-05-03 15:13:10|36150.6|36130.6|36150|36130|36150.8|36130.8|36149.3|36129.3|23
1651590800000|2022-05-03 15:13:20|36147.1|36127.1|36142.5|36122.5|36152.1|36132.1|36142.5|36122.5|28
1651590810000|2022-05-03 15:13:30|36142.4|36122.4|36144.2|36124.2|36146.8|36126.8|36142.4|36122.4|25
1651590820000|2022-05-03 15:13:40|36144.1|36124.1|36146.6|36126.6|36148.6|36128.6|36141.2|36121.2|34
1651590830000|2022-05-03 15:13:50|36147|36127|36147.9|36127.9|36148.3|36128.3|36146.4|36126.4|30
1651590840000|2022-05-03 15:14:00|36147.3|36127.3|36151.7|36131.7|36152.6|36132.6|36147.2|36127.2|28
1651590850000|2022-05-03 15:14:10|36151.5|36131.5|36151.3|36131.3|36151.5|36131.5|36150|36130|22
1651590860000|2022-05-03 15:14:20|36150.3|36130.3|36147.6|36127.6|36150.6|36130.6|36144.8|36124.8|24
1651590870000|2022-05-03 15:14:30|36150.2|36130.2|36142.1|36122.1|36150.2|36130.2|36141.9|36121.9|24
1651590880000|2022-05-03 15:14:40|36141.1|36121.1|36146|36126|36147|36127|36141.1|36121.1|24
1651590890000|2022-05-03 15:14:50|36145.7|36125.7|36147|36127|36147.4|36127.4|36142.4|36122.4|20
1651590900000|2022-05-03 15:15:00|36146.1|36126.1|36142.2|36122.2|36147.5|36127.5|36140.9|36120.9|33
1651590910000|2022-05-03 15:15:10|36142|36122|36135.9|36115.9|36142|36122|36132|36112|30
1651590920000|2022-05-03 15:15:20|36134.5|36114.5|36142.9|36122.9|36145.4|36125.4|36134|36114|30
1651590930000|2022-05-03 15:15:30|36143.1|36123.1|36144.2|36124.2|36144.7|36124.7|36140.2|36120.2|26
1651590940000|2022-05-03 15:15:40|36143.9|36123.9|36149.3|36129.3|36149.3|36129.3|36143.5|36123.5|20
1651590950000|2022-05-03 15:15:50|36151.4|36131.4|36146.4|36126.4|36151.4|36131.4|36145.7|36125.7|31
1651590960000|2022-05-03 15:16:00|36147.4|36127.4|36150.1|36130.1|36151.5|36131.5|36147.4|36127.4|21
1651590970000|2022-05-03 15:16:10|36150.2|36130.2|36150.4|36130.4|36153|36133|36149.8|36129.8|25
1651590980000|2022-05-03 15:16:20|36150|36130|36157|36137|36157.6|36137.6|36149.6|36129.6|30
1651590990000|2022-05-03 15:16:30|36155.3|36135.3|36154.3|36134.3|36157.9|36137.9|36153.7|36133.7|29
1651591000000|2022-05-03 15:16:40|36154.5|36134.5|36157.6|36137.6|36157.6|36137.6|36153.6|36133.6|19
1651591010000|2022-05-03 15:16:50|36157.3|36137.3|36166.6|36146.6|36166.6|36146.6|36155.7|36135.7|19
1651591020000|2022-05-03 15:17:00|36162.2|36142.2|36162.7|36142.7|36168|36148|36160.4|36140.4|31
1651591030000|2022-05-03 15:17:10|36162.5|36142.5|36169|36149|36170.6|36150.6|36161.7|36141.7|30
1651591040000|2022-05-03 15:17:20|36170.7|36150.7|36166.1|36146.1|36171.8|36151.8|36165.8|36145.8|30
1651591050000|2022-05-03 15:17:30|36166.5|36146.5|36167.2|36147.2|36167.2|36147.2|36163|36143|26
1651591060000|2022-05-03 15:17:40|36167.7|36147.7|36161.7|36141.7|36167.7|36147.7|36159.6|36139.6|23
1651591070000|2022-05-03 15:17:50|36160.9|36140.9|36160.5|36140.5|36162.7|36142.7|36160|36140|25
1651591080000|2022-05-03 15:18:00|36160.4|36140.4|36161|36141|36161.9|36141.9|36159.5|36139.5|20
1651591090000|2022-05-03 15:18:10|36161.4|36141.4|36164.9|36144.9|36169.7|36149.7|36161.4|36141.4|23
1651591100000|2022-05-03 15:18:20|36165.5|36145.5|36165.6|36145.6|36168.2|36148.2|36165.5|36145.5|17
1651591110000|2022-05-03 15:18:30|36165.9|36145.9|36167.8|36147.8|36169.7|36149.7|36165.3|36145.3|19
1651591120000|2022-05-03 15:18:40|36168.3|36148.3|36168.7|36148.7|36169.6|36149.6|36167.5|36147.5|19
1651591130000|2022-05-03 15:18:50|36168.6|36148.6|36170|36150|36172.3|36152.3|36164.3|36144.3|26
1651591140000|2022-05-03 15:19:00|36169.7|36149.7|36170.9|36150.9|36172.2|36152.2|36169.7|36149.7|17
1651591150000|2022-05-03 15:19:10|36176|36156|36176.7|36156.7|36179.9|36159.9|36170.3|36150.3|29
1651591160000|2022-05-03 15:19:20|36177.9|36157.9|36177.5|36157.5|36181.2|36161.2|36177.5|36157.5|29
1651591170000|2022-05-03 15:19:30|36177.9|36157.9|36177.7|36157.7|36178.1|36158.1|36176.4|36156.4|22
1651591180000|2022-05-03 15:19:40|36177.5|36157.5|36171.6|36151.6|36177.5|36157.5|36170.5|36150.5|27
1651591190000|2022-05-03 15:19:50|36171.9|36151.9|36174.5|36154.5|36175.7|36155.7|36171.9|36151.9|28
1651591200000|2022-05-03 15:20:00|36174.3|36154.3|36172.4|36152.4|36175.6|36155.6|36172.4|36152.4|27
1651591210000|2022-05-03 15:20:10|36168.7|36148.7|36170|36150|36171.6|36151.6|36167.3|36147.3|32
1651591220000|2022-05-03 15:20:20|36169.5|36149.5|36168.6|36148.6|36170.1|36150.1|36167.6|36147.6|26
1651591230000|2022-05-03 15:20:30|36168|36148|36171.1|36151.1|36172.5|36152.5|36168|36148|27
1651591240000|2022-05-03 15:20:40|36170.6|36150.6|36171.2|36151.2|36173|36153|36169.1|36149.1|27
1651591250000|2022-05-03 15:20:50|36172.5|36152.5|36176.8|36156.8|36177.3|36157.3|36171.5|36151.5|29
1651591260000|2022-05-03 15:21:00|36175.7|36155.7|36175.8|36155.8|36177.6|36157.6|36174|36154|24
1651591270000|2022-05-03 15:21:10|36176.2|36156.2|36174.8|36154.8|36179.9|36159.9|36174.4|36154.4|27
1651591280000|2022-05-03 15:21:20|36175.1|36155.1|36173.1|36153.1|36175.1|36155.1|36170.6|36150.6|28
1651591290000|2022-05-03 15:21:30|36173|36153|36172.1|36152.1|36173.8|36153.8|36172|36152|24
1651591300000|2022-05-03 15:21:40|36171.9|36151.9|36175.1|36155.1|36177.4|36157.4|36171.9|36151.9|19
1651591310000|2022-05-03 15:21:50|36175|36155|36173.7|36153.7|36176.5|36156.5|36169.6|36149.6|25
1651591320000|2022-05-03 15:22:00|36173.5|36153.5|36169.5|36149.5|36173.9|36153.9|36168.1|36148.1|31
1651591330000|2022-05-03 15:22:10|36168.1|36148.1|36158.6|36138.6|36169|36149|36158.4|36138.4|33
1651591340000|2022-05-03 15:22:20|36160.9|36140.9|36164.1|36144.1|36165.9|36145.9|36159.4|36139.4|28
1651591350000|2022-05-03 15:22:30|36163.6|36143.6|36165.9|36145.9|36165.9|36145.9|36163|36143|20
1651591360000|2022-05-03 15:22:40|36165.2|36145.2|36165.4|36145.4|36165.7|36145.7|36163.4|36143.4|17
1651591370000|2022-05-03 15:22:50|36165.6|36145.6|36172.5|36152.5|36172.5|36152.5|36165.6|36145.6|32
1651591380000|2022-05-03 15:23:00|36172.6|36152.6|36172.7|36152.7|36173|36153|36171|36151|26
1651591390000|2022-05-03 15:23:10|36172.8|36152.8|36173.6|36153.6|36175.7|36155.7|36171.4|36151.4|25
1651591400000|2022-05-03 15:23:20|36173.4|36153.4|36172.9|36152.9|36174.8|36154.8|36172.3|36152.3|23
1651591410000|2022-05-03 15:23:30|36172.7|36152.7|36168.8|36148.8|36174|36154|36166.4|36146.4|20
1651591420000|2022-05-03 15:23:40|36168.7|36148.7|36171|36151|36171.4|36151.4|36167.9|36147.9|22
1651591430000|2022-05-03 15:23:50|36170.7|36150.7|36171.6|36151.6|36171.6|36151.6|36168.4|36148.4|20
1651591440000|2022-05-03 15:24:00|36171.1|36151.1|36169.4|36149.4|36171.9|36151.9|36169.3|36149.3|24
1651591450000|2022-05-03 15:24:10|36169.1|36149.1|36169|36149|36169.7|36149.7|36162.7|36142.7|29
1651591460000|2022-05-03 15:24:20|36169.1|36149.1|36165.4|36145.4|36169.1|36149.1|36165|36145|25
1651591470000|2022-05-03 15:24:30|36165.2|36145.2|36160.3|36140.3|36165.6|36145.6|36159.8|36139.8|23
1651591480000|2022-05-03 15:24:40|36159.7|36139.7|36159.4|36139.4|36161.6|36141.6|36157.9|36137.9|27
1651591490000|2022-05-03 15:24:50|36159.1|36139.1|36164.9|36144.9|36167|36147|36157.6|36137.6|30
1651591500000|2022-05-03 15:25:00|36166.6|36146.6|36168.6|36148.6|36169.3|36149.3|36164.8|36144.8|31
1651591510000|2022-05-03 15:25:10|36168.1|36148.1|36170|36150|36170|36150|36167|36147|21
1651591520000|2022-05-03 15:25:20|36168.7|36148.7|36172.3|36152.3|36173.5|36153.5|36168.7|36148.7|24
1651591530000|2022-05-03 15:25:30|36172|36152|36174.8|36154.8|36175.5|36155.5|36169.3|36149.3|30
1651591540000|2022-05-03 15:25:40|36174.5|36154.5|36175.6|36155.6|36177.7|36157.7|36173.5|36153.5|30
1651591550000|2022-05-03 15:25:50|36175.4|36155.4|36176.1|36156.1|36177.5|36157.5|36174.5|36154.5|27
1651591560000|2022-05-03 15:26:00|36176.7|36156.7|36177.4|36157.4|36183.8|36163.8|36176.3|36156.3|31
1651591570000|2022-05-03 15:26:10|36177.1|36157.1|36180.8|36160.8|36181.1|36161.1|36176.7|36156.7|27
1651591580000|2022-05-03 15:26:20|36180.2|36160.2|36180.4|36160.4|36181.6|36161.6|36179.2|36159.2|22
1651591590000|2022-05-03 15:26:30|36179.9|36159.9|36178.9|36158.9|36182.8|36162.8|36178.9|36158.9|22
1651591600000|2022-05-03 15:26:40|36178.6|36158.6|36181.4|36161.4|36184.5|36164.5|36178.1|36158.1|29
1651591610000|2022-05-03 15:26:50|36180.6|36160.6|36184.5|36164.5|36186|36166|36180.6|36160.6|27
1651591620000|2022-05-03 15:27:00|36184.8|36164.8|36185.9|36165.9|36186.1|36166.1|36183.9|36163.9|26
1651591630000|2022-05-03 15:27:10|36185.8|36165.8|36181.4|36161.4|36188.1|36168.1|36181.3|36161.3|28
1651591640000|2022-05-03 15:27:20|36181.2|36161.2|36179.4|36159.4|36183.4|36163.4|36179.1|36159.1|27
1651591650000|2022-05-03 15:27:30|36179.3|36159.3|36182.8|36162.8|36182.8|36162.8|36178.6|36158.6|30
1651591660000|2022-05-03 15:27:40|36182.6|36162.6|36184.8|36164.8|36185.2|36165.2|36181.7|36161.7|30
1651591670000|2022-05-03 15:27:50|36184.9|36164.9|36184.3|36164.3|36186.1|36166.1|36184.2|36164.2|23
1651591680000|2022-05-03 15:28:00|36183.9|36163.9|36179.9|36159.9|36184|36164|36177.5|36157.5|32
1651591690000|2022-05-03 15:28:10|36179.2|36159.2|36181.9|36161.9|36186.7|36166.7|36179|36159|24
1651591700000|2022-05-03 15:28:20|36181.5|36161.5|36181.8|36161.8|36181.9|36161.9|36179.3|36159.3|29
1651591710000|2022-05-03 15:28:30|36181.9|36161.9|36183|36163|36183.4|36163.4|36180.9|36160.9|21
1651591720000|2022-05-03 15:28:40|36183.1|36163.1|36185.4|36165.4|36186.9|36166.9|36182.2|36162.2|27
1651591730000|2022-05-03 15:28:50|36185.9|36165.9|36185.8|36165.8|36188.4|36168.4|36185|36165|22
1651591740000|2022-05-03 15:29:00|36185.7|36165.7|36182|36162|36185.7|36165.7|36179.8|36159.8|26
1651591750000|2022-05-03 15:29:10|36188.9|36168.9|36185.1|36165.1|36188.9|36168.9|36179.9|36159.9|28
1651591760000|2022-05-03 15:29:20|36185.9|36165.9|36182.9|36162.9|36185.9|36165.9|36182.4|36162.4|28
1651591770000|2022-05-03 15:29:30|36183.2|36163.2|36181.9|36161.9|36184.1|36164.1|36180.4|36160.4|24
1651591780000|2022-05-03 15:29:40|36181.6|36161.6|36181.5|36161.5|36184.3|36164.3|36179.4|36159.4|21
1651591790000|2022-05-03 15:29:50|36181.3|36161.3|36177.3|36157.3|36182.2|36162.2|36176.5|36156.5|26
1651591800000|2022-05-03 15:30:00|36177.1|36157.1|36178.3|36158.3|36179.6|36159.6|36176.4|36156.4|33
1651591810000|2022-05-03 15:30:10|36178.4|36158.4|36187.6|36167.6|36187.6|36167.6|36177.6|36157.6|32
1651591820000|2022-05-03 15:30:20|36187.2|36167.2|36186.2|36166.2|36188.1|36168.1|36185.4|36165.4|24
1651591830000|2022-05-03 15:30:30|36186.3|36166.3|36186.8|36166.8|36187.9|36167.9|36186.1|36166.1|28
1651591840000|2022-05-03 15:30:40|36186.5|36166.5|36189.7|36169.7|36189.9|36169.9|36184.5|36164.5|26
1651591850000|2022-05-03 15:30:50|36188.5|36168.5|36183.9|36163.9|36189.1|36169.1|36183.9|36163.9|20
1651591860000|2022-05-03 15:31:00|36184.9|36164.9|36177.8|36157.8|36184.9|36164.9|36175|36155|35
1651591870000|2022-05-03 15:31:10|36176.2|36156.2|36177.3|36157.3|36178.4|36158.4|36176.2|36156.2|27
1651591880000|2022-05-03 15:31:20|36178|36158|36184.2|36164.2|36185|36165|36177.5|36157.5|27
1651591890000|2022-05-03 15:31:30|36184.1|36164.1|36182.8|36162.8|36184.3|36164.3|36182.5|36162.5|25
1651591900000|2022-05-03 15:31:40|36182.6|36162.6|36180.4|36160.4|36182.8|36162.8|36179.1|36159.1|24
1651591910000|2022-05-03 15:31:50|36181.1|36161.1|36183.7|36163.7|36183.9|36163.9|36180.2|36160.2|27
1651591920000|2022-05-03 15:32:00|36180.4|36160.4|36181.4|36161.4|36183|36163|36179.1|36159.1|27
1651591930000|2022-05-03 15:32:10|36180.9|36160.9|36181.8|36161.8|36182.7|36162.7|36179.6|36159.6|26
1651591940000|2022-05-03 15:32:20|36182|36162|36178.4|36158.4|36184.4|36164.4|36177.7|36157.7|23
1651591950000|2022-05-03 15:32:30|36178.5|36158.5|36181|36161|36181.4|36161.4|36178.3|36158.3|23
1651591960000|2022-05-03 15:32:40|36180.5|36160.5|36176.5|36156.5|36180.7|36160.7|36175.5|36155.5|21
1651591970000|2022-05-03 15:32:50|36176.4|36156.4|36179.2|36159.2|36180.2|36160.2|36173.6|36153.6|33
1651591980000|2022-05-03 15:33:00|36175.5|36155.5|36182|36162|36183.2|36163.2|36175.5|36155.5|25
1651591990000|2022-05-03 15:33:10|36181.8|36161.8|36187.5|36167.5|36187.9|36167.9|36181.3|36161.3|26
1651592000000|2022-05-03 15:33:20|36187.4|36167.4|36184.2|36164.2|36187.5|36167.5|36182.6|36162.6|24
1651592010000|2022-05-03 15:33:30|36184.6|36164.6|36183.8|36163.8|36185.8|36165.8|36183.3|36163.3|25
1651592020000|2022-05-03 15:33:40|36184.1|36164.1|36181.2|36161.2|36184.5|36164.5|36178.7|36158.7|25
1651592030000|2022-05-03 15:33:50|36181.6|36161.6|36182|36162|36183.1|36163.1|36180.8|36160.8|27
1651592040000|2022-05-03 15:34:00|36178.1|36158.1|36180.1|36160.1|36180.4|36160.4|36178|36158|24
1651592050000|2022-05-03 15:34:10|36180|36160|36181.2|36161.2|36181.5|36161.5|36179.9|36159.9|18
1651592060000|2022-05-03 15:34:20|36181.1|36161.1|36181.2|36161.2|36182|36162|36180.1|36160.1|20
1651592070000|2022-05-03 15:34:30|36181.1|36161.1|36180.7|36160.7|36181.1|36161.1|36179.3|36159.3|21
1651592080000|2022-05-03 15:34:40|36180.1|36160.1|36182.2|36162.2|36184.9|36164.9|36180.1|36160.1|21
1651592090000|2022-05-03 15:34:50|36182.4|36162.4|36185.4|36165.4|36185.4|36165.4|36182|36162|26
1651592100000|2022-05-03 15:35:00|36186.7|36166.7|36184.2|36164.2|36187.3|36167.3|36180|36160|32
1651592110000|2022-05-03 15:35:10|36184.5|36164.5|36185.1|36165.1|36188|36168|36182.5|36162.5|25
1651592120000|2022-05-03 15:35:20|36184.8|36164.8|36185.3|36165.3|36185.9|36165.9|36184.5|36164.5|14
1651592130000|2022-05-03 15:35:30|36185.2|36165.2|36182.8|36162.8|36186.5|36166.5|36180.3|36160.3|28
1651592140000|2022-05-03 15:35:40|36182.5|36162.5|36178.7|36158.7|36183.4|36163.4|36178.7|36158.7|16
1651592150000|2022-05-03 15:35:50|36178|36158|36179.2|36159.2|36182.1|36162.1|36175.9|36155.9|21
1651592160000|2022-05-03 15:36:00|36179.4|36159.4|36180.9|36160.9|36183.3|36163.3|36179.4|36159.4|26
1651592170000|2022-05-03 15:36:10|36180.7|36160.7|36187.5|36167.5|36188.2|36168.2|36180.7|36160.7|16
1651592180000|2022-05-03 15:36:20|36187.8|36167.8|36185.7|36165.7|36188.5|36168.5|36184.8|36164.8|24
1651592190000|2022-05-03 15:36:30|36186.3|36166.3|36186.3|36166.3|36186.3|36166.3|36184.8|36164.8|23
1651592200000|2022-05-03 15:36:40|36186.4|36166.4|36187.3|36167.3|36187.5|36167.5|36185.8|36165.8|15
1651592210000|2022-05-03 15:36:50|36187.2|36167.2|36188.1|36168.1|36189.4|36169.4|36181.6|36161.6|14
1651592220000|2022-05-03 15:37:00|36187.2|36167.2|36185|36165|36187.3|36167.3|36182.7|36162.7|23
1651592230000|2022-05-03 15:37:10|36187.6|36167.6|36201|36151|36202.5|36167.6|36182.1|36146|26
1651592240000|2022-05-03 15:37:20|36200.6|36150.6|36182.2|36162.2|36200.7|36167.7|36179.3|36149.9|24
1651592250000|2022-05-03 15:37:30|36181.6|36161.6|36192.4|36172.4|36195.1|36175.1|36181.6|36161.6|15
1651592260000|2022-05-03 15:37:40|36192.9|36172.9|36194.1|36174.1|36195|36175|36192.4|36172.4|25
1651592270000|2022-05-03 15:37:50|36194.2|36174.2|36195.3|36175.3|36195.9|36175.9|36194.2|36174.2|21
1651592280000|2022-05-03 15:38:00|36194.8|36174.8|36190.3|36170.3|36196.2|36176.2|36188.3|36168.3|29
1651592290000|2022-05-03 15:38:10|36190.4|36170.4|36186.4|36166.4|36190.5|36170.5|36186.4|36166.4|27
1651592300000|2022-05-03 15:38:20|36185.3|36165.3|36184.4|36164.4|36185.7|36165.7|36181.7|36161.7|22
1651592310000|2022-05-03 15:38:30|36183.9|36163.9|36184.3|36164.3|36184.3|36164.3|36183.5|36163.5|16
1651592320000|2022-05-03 15:38:40|36184.2|36164.2|36186.7|36166.7|36206.5|36168.1|36183.9|36150.1|20
1651592330000|2022-05-03 15:38:50|36186.1|36166.1|36187.6|36167.6|36189|36169|36186.1|36166.1|22
1651592340000|2022-05-03 15:39:00|36187.8|36167.8|36187.1|36167.1|36187.9|36167.9|36185.7|36165.7|23
1651592350000|2022-05-03 15:39:10|36187|36167|36182|36162|36187.2|36167.2|36182|36162|13
1651592360000|2022-05-03 15:39:20|36182.1|36162.1|36189.2|36169.2|36191|36171|36182.1|36162.1|18
1651592370000|2022-05-03 15:39:30|36189.8|36169.8|36187.8|36167.8|36211|36173.5|36187.2|36154|17
1651592380000|2022-05-03 15:39:40|36187.2|36167.2|36190.7|36170.7|36191.2|36171.2|36187.2|36167.2|24
1651592390000|2022-05-03 15:39:50|36190.6|36170.6|36192.3|36172.3|36192.3|36172.3|36189.7|36169.7|11
1651592400000|2022-05-03 15:40:00|36192.1|36172.1|36195.7|36175.7|36197.4|36177.4|36187|36167|27
1651592410000|2022-05-03 15:40:10|36194.8|36174.8|36195.8|36175.8|36196.5|36176.5|36194.8|36174.8|16
1651592420000|2022-05-03 15:40:20|36195.4|36175.4|36197.2|36177.2|36198.8|36178.8|36192.4|36172.4|17
1651592430000|2022-05-03 15:40:30|36196.6|36176.6|36197.4|36177.4|36199.6|36179.6|36195.9|36175.9|22
1651592440000|2022-05-03 15:40:40|36197.3|36177.3|36200.3|36180.3|36200.3|36180.3|36196.9|36176.9|24
1651592450000|2022-05-03 15:40:50|36199.1|36179.1|36193.7|36173.7|36199.6|36179.6|36187.2|36167.2|39
1651592460000|2022-05-03 15:41:00|36192|36172|36193.7|36173.7|36197.4|36177.4|36191.2|36171.2|29
1651592470000|2022-05-03 15:41:10|36194|36174|36194.3|36174.3|36195.4|36175.4|36193.5|36173.5|14
1651592480000|2022-05-03 15:41:20|36194.6|36174.6|36196.9|36176.9|36197.3|36177.3|36194.2|36174.2|13
1651592490000|2022-05-03 15:41:30|36196.8|36176.8|36197.4|36177.4|36200|36180|36196.8|36176.8|27
1651592500000|2022-05-03 15:41:40|36197.5|36177.5|36196.4|36176.4|36197.9|36177.9|36191.8|36171.8|26
1651592510000|2022-05-03 15:41:50|36196|36176|36198.5|36178.5|36200.7|36180.7|36195.5|36175.5|19
1651592520000|2022-05-03 15:42:00|36199.3|36179.3|36200.9|36180.9|36203|36183|36198.3|36178.3|26
1651592530000|2022-05-03 15:42:10|36200.3|36180.3|36204.9|36184.9|36207|36187|36200.3|36180.3|23
1651592540000|2022-05-03 15:42:20|36205.4|36185.4|36203|36183|36205.8|36185.8|36202.2|36182.2|26
1651592550000|2022-05-03 15:42:30|36203.1|36183.1|36202.9|36182.9|36204.3|36184.3|36201.9|36181.9|23
1651592560000|2022-05-03 15:42:40|36202.1|36182.1|36201.7|36181.7|36204|36184|36200|36180|24
1651592570000|2022-05-03 15:42:50|36201.6|36181.6|36194|36174|36203.5|36183.5|36193.3|36173.3|27
1651592580000|2022-05-03 15:43:00|36196.9|36176.9|36193.7|36173.7|36196.9|36176.9|36190.5|36170.5|39
1651592590000|2022-05-03 15:43:10|36192.9|36172.9|36188.6|36168.6|36192.9|36172.9|36188.6|36168.6|37
1651592600000|2022-05-03 15:43:20|36189|36169|36192.4|36172.4|36195.3|36175.3|36188.4|36168.4|40
1651592610000|2022-05-03 15:43:30|36192.8|36172.8|36192|36172|36208.7|36175.5|36189.2|36155.6|38
1651592620000|2022-05-03 15:43:40|36191|36171|36190.5|36170.5|36192|36172|36188.3|36168.3|37
1651592630000|2022-05-03 15:43:50|36190|36170|36188.1|36168.1|36191.2|36171.2|36187.6|36167.6|35
1651592640000|2022-05-03 15:44:00|36187.7|36167.7|36189.4|36169.4|36189.4|36169.4|36186|36166|35
1651592650000|2022-05-03 15:44:10|36188.4|36168.4|36203|36153|36207|36169.9|36186.7|36149.7|38
1651592660000|2022-05-03 15:44:20|36203.7|36153.7|36188.2|36168.2|36208.2|36169.1|36187.4|36151.6|35
1651592670000|2022-05-03 15:44:30|36187.7|36167.7|36191.4|36171.4|36194|36174|36187.5|36167.5|34
1651592680000|2022-05-03 15:44:40|36190.8|36170.8|36207.4|36157.4|36207.9|36172.3|36190.6|36156|34
1651592690000|2022-05-03 15:44:50|36206.9|36156.9|36205.9|36155.9|36207.3|36157.3|36205.9|36155.9|33
1651592700000|2022-05-03 15:45:00|36205.8|36155.8|36190.5|36170.5|36206.5|36172|36189.2|36155|35
1651592710000|2022-05-03 15:45:10|36190.6|36170.6|36190.6|36170.6|36207|36171.8|36189.5|36155.1|37
1651592720000|2022-05-03 15:45:20|36190.9|36170.9|36191.9|36171.9|36192.3|36172.3|36189.1|36169.1|38
1651592730000|2022-05-03 15:45:30|36192.3|36172.3|36191.1|36171.1|36193.4|36173.4|36188.7|36168.7|37
1651592740000|2022-05-03 15:45:40|36190.8|36170.8|36189.7|36169.7|36192.9|36172.9|36189.3|36169.3|36
1651592750000|2022-05-03 15:45:50|36190.1|36170.1|36190|36170|36214.5|36171.3|36189.4|36155.9|33
1651592760000|2022-05-03 15:46:00|36190.2|36170.2|36193|36173|36204.6|36179.3|36189.9|36154.6|39
1651592770000|2022-05-03 15:46:10|36192.5|36172.5|36193.8|36173.8|36215.8|36177.1|36190.5|36157.4|40
1651592780000|2022-05-03 15:46:20|36194.9|36174.9|36193.8|36173.8|36211.4|36176.6|36190.9|36158.5|39
1651592790000|2022-05-03 15:46:30|36193.6|36173.6|36191.7|36171.7|36209.1|36176.6|36189.6|36158.2|38
1651592800000|2022-05-03 15:46:40|36192|36172|36191|36171|36192.9|36172.9|36189|36169|36
1651592810000|2022-05-03 15:46:50|36191.9|36171.9|36203.9|36153.9|36208.6|36174.8|36187|36151.2|36
1651592820000|2022-05-03 15:47:00|36203.6|36153.6|36187.4|36167.4|36210.5|36172.1|36186.7|36153.6|34
1651592830000|2022-05-03 15:47:10|36191.9|36171.9|36188.7|36168.7|36211.4|36172.3|36186.8|36152.2|39
1651592840000|2022-05-03 15:47:20|36189|36169|36191|36171|36209.1|36173.2|36187.3|36152.1|33
1651592850000|2022-05-03 15:47:30|36193.1|36173.1|36189.7|36169.7|36193.1|36173.1|36189.1|36169.1|37
1651592860000|2022-05-03 15:47:40|36191.9|36171.9|36190.1|36170.1|36214.8|36172.2|36189.4|36155.1|36
1651592870000|2022-05-03 15:47:50|36190|36170|36193.9|36173.9|36195|36175|36190|36170|37
1651592880000|2022-05-03 15:48:00|36193|36173|36199.2|36133|36206|36173.9|36183.7|36128.8|39
1651592890000|2022-05-03 15:48:10|36198|36132|36207.6|36136.6|36218.6|36149|36195.5|36123.6|38
1651592900000|2022-05-03 15:48:20|36206.2|36136.8|36190.8|36128.3|36211.3|36143|36190.4|36107.4|40
1651592910000|2022-05-03 15:48:30|36200.6|36129|36198.1|36122|36209|36143.2|36188.1|36112.7|35
1651592920000|2022-05-03 15:48:40|36196.9|36116.4|36201.6|36130.6|36201.6|36137.8|36187.8|36110.2|31
1651592930000|2022-05-03 15:48:50|36198.9|36107.6|36200.2|36130.8|36211.6|36146|36192.8|36107.6|38
1651592940000|2022-05-03 15:49:00|36202|36129.4|36209.1|36121.1|36217.4|36129.4|36199.4|36111.7|34
1651592950000|2022-05-03 15:49:10|36197.4|36120.1|36213.1|36120.6|36218.6|36128.3|36197.4|36115.3|34
1651592960000|2022-05-03 15:49:20|36212.5|36122.2|36203.9|36129.4|36221.6|36132.1|36189.6|36112.3|31
1651592970000|2022-05-03 15:49:30|36203.3|36129.6|36206.1|36128.4|36217.9|36129.6|36203.3|36114.9|20
1651592980000|2022-05-03 15:49:40|36205.2|36128.5|36203.3|36130|36214.4|36132.3|36200.5|36120.4|19
1651592990000|2022-05-03 15:49:50|36191|36111|36196.6|36109.1|36215.3|36127.7|36191|36108.9|31
1651593000000|2022-05-03 15:50:00|36196.4|36110.9|36190.9|36119|36198.7|36130.1|36188.5|36099.8|29
1651593010000|2022-05-03 15:50:10|36190.7|36116.3|36196.2|36135.3|36196.2|36137|36188|36110.3|23
1651593020000|2022-05-03 15:50:20|36195.9|36120.3|36191.6|36117.4|36195.9|36123.8|36188.4|36112.9|22
1651593030000|2022-05-03 15:50:30|36191.9|36116.8|36188.7|36138.7|36193|36138.7|36187.9|36116.8|28
1651593040000|2022-05-03 15:50:40|36192.5|36134.7|36191.3|36141.3|36195.4|36141.5|36188.8|36134.7|27
1651593050000|2022-05-03 15:50:50|36190.6|36140.6|36200.4|36131.1|36200.4|36156.8|36176.5|36130.9|24
1651593060000|2022-05-03 15:51:00|36199.3|36131.2|36192.3|36142.3|36201|36142.7|36190.8|36131.2|28
1651593070000|2022-05-03 15:51:10|36192.7|36142.7|36195.5|36138|36197.3|36142.7|36189.4|36136.2|19
1651593080000|2022-05-03 15:51:20|36197.3|36136.6|36176.6|36156.6|36198.1|36156.6|36176.6|36134.2|13
1651593090000|2022-05-03 15:51:30|36176.4|36156.4|36192.2|36127.9|36204|36157.6|36175.3|36118.2|28
1651593100000|2022-05-03 15:51:40|36192|36128|36199.1|36129.2|36199.1|36131.2|36191.6|36125.5|22
1651593110000|2022-05-03 15:51:50|36201.1|36128.3|36190.7|36140.7|36206.9|36141|36187.6|36128.3|37
1651593120000|2022-05-03 15:52:00|36190.3|36140.3|36195|36130|36205.2|36140.3|36190.3|36129.8|29
1651593130000|2022-05-03 15:52:10|36193.5|36131.7|36195|36125.7|36196.1|36132.2|36193|36124.2|27
1651593140000|2022-05-03 15:52:20|36195.2|36126.7|36192.1|36135.7|36197.6|36142.9|36187.2|36123.6|37
1651593150000|2022-05-03 15:52:30|36191.8|36135.5|36189.7|36139.7|36193.3|36139.7|36189.2|36131.6|16
1651593160000|2022-05-03 15:52:40|36189.3|36139.3|36194.1|36144.1|36198.7|36144.4|36186.8|36135.5|25
1651593170000|2022-05-03 15:52:50|36193.9|36143.9|36203.8|36131.9|36203.8|36162.5|36178.3|36131.9|29
1651593180000|2022-05-03 15:53:00|36198.1|36128.1|36177.3|36157.3|36201.6|36157.3|36177.3|36128.1|31
1651593190000|2022-05-03 15:53:10|36177|36157|36190.9|36140.9|36204.3|36158.5|36173.8|36129.6|37
1651593200000|2022-05-03 15:53:20|36190.8|36140.8|36187.6|36137.6|36196.2|36140.8|36186.6|36127.5|30
1651593210000|2022-05-03 15:53:30|36187.3|36137.3|36186.9|36136.9|36192.5|36139.8|36183.6|36129.7|36
1651593220000|2022-05-03 15:53:40|36190.4|36133.1|36188|36138|36198.6|36154.2|36171.9|36127.4|34
1651593230000|2022-05-03 15:53:50|36187.8|36137.8|36187.5|36137.5|36194.2|36139.4|36185.1|36130|29
1651593240000|2022-05-03 15:54:00|36189.9|36139.9|36185.5|36135.5|36198|36140|36184.7|36131.4|22
1651593250000|2022-05-03 15:54:10|36184.7|36134.7|36191.6|36128.7|36195.6|36152.9|36170.5|36119|40
1651593260000|2022-05-03 15:54:20|36192|36128.2|36184.7|36134.7|36192|36149.7|36169.7|36127.7|21
1651593270000|2022-05-03 15:54:30|36184.5|36134.5|36188.8|36138.8|36197.6|36152.6|36171.8|36122.3|34
1651593280000|2022-05-03 15:54:40|36185.4|36135.4|36171.9|36151.9|36194.2|36151.9|36171.9|36129.4|28
1651593290000|2022-05-03 15:54:50|36171.8|36151.8|36188|36138|36193.1|36151.8|36171.8|36130.9|24
1651593300000|2022-05-03 15:55:00|36187.9|36137.9|36196.7|36133.9|36197.7|36139.9|36187.6|36133.5|20
1651593310000|2022-05-03 15:55:10|36195.2|36133.5|36190|36140|36195.2|36141.1|36188.2|36133.5|21
1651593320000|2022-05-03 15:55:20|36189.2|36130.1|36190.9|36134.4|36199.4|36153.7|36171.8|36129.1|21
1651593330000|2022-05-03 15:55:30|36187.5|36137.5|36172|36152|36192.5|36153|36168.1|36132.3|31
1651593340000|2022-05-03 15:55:40|36172.4|36152.4|36189|36127.2|36193.8|36153.1|36172.4|36123.8|27
1651593350000|2022-05-03 15:55:50|36188|36128.6|36194|36132.5|36203.1|36142.5|36184.4|36121.7|32
1651593360000|2022-05-03 15:56:00|36194.4|36131|36190|36133.2|36207.1|36139.3|36185.7|36121.4|23
1651593370000|2022-05-03 15:56:10|36196|36130.6|36189.2|36131.5|36196|36138.8|36185.3|36122.1|33
1651593380000|2022-05-03 15:56:20|36188.1|36131|36191.3|36123.6|36193.6|36137.5|36183.5|36121.5|26
1651593390000|2022-05-03 15:56:30|36190.7|36123.8|36198.5|36122.9|36203.7|36143.7|36188.6|36119.2|33
1651593400000|2022-05-03 15:56:40|36199.6|36131|36193.4|36143.4|36204|36145.6|36190.4|36124.1|37
1651593410000|2022-05-03 15:56:50|36197.6|36138.7|36179.4|36159.4|36204.3|36161|36179.1|36127.5|36
1651593420000|2022-05-03 15:57:00|36180.2|36160.2|36180.9|36160.9|36182|36162|36178.8|36158.8|27
1651593430000|2022-05-03 15:57:10|36181.4|36161.4|36195.8|36145.8|36204.2|36163|36179.8|36139.8|32
1651593440000|2022-05-03 15:57:20|36196|36146|36191|36141|36197.7|36146|36189.9|36135.5|30
1651593450000|2022-05-03 15:57:30|36191.4|36141.4|36187.6|36137.6|36194.2|36142.1|36187.6|36135.3|26
1651593460000|2022-05-03 15:57:40|36188.6|36138.6|36195.1|36134.3|36195.6|36139.5|36186.7|36131.1|24
1651593470000|2022-05-03 15:57:50|36188.4|36138.4|36195.3|36135.8|36195.3|36139.7|36188.4|36134.3|15
1651593480000|2022-05-03 15:58:00|36190.6|36136.1|36195.6|36131.8|36197.9|36140.9|36190.5|36131.1|29
1651593490000|2022-05-03 15:58:10|36195.2|36131.6|36191.6|36133.8|36195.2|36140.4|36188.3|36131.6|24
1651593500000|2022-05-03 15:58:20|36190.7|36134.1|36189.9|36139.9|36193.7|36139.9|36189.8|36132.5|20
1651593510000|2022-05-03 15:58:30|36196.5|36140.3|36190|36140|36199.1|36145.2|36188.4|36129.9|24
1651593520000|2022-05-03 15:58:40|36190.4|36140.4|36190.4|36140.4|36194.6|36140.7|36187.6|36132.7|24
1651593530000|2022-05-03 15:58:50|36193.7|36143.7|36178.7|36158.7|36193.9|36160.7|36178.7|36143.7|21
1651593540000|2022-05-03 15:59:00|36178|36158|36192.8|36142.8|36193.1|36158.2|36177.7|36139.5|22
1651593550000|2022-05-03 15:59:10|36192.6|36142.6|36187.2|36137.2|36192.6|36154.4|36172.8|36132.6|36
1651593560000|2022-05-03 15:59:20|36191.4|36134.1|36188.6|36127.7|36195.8|36138.6|36187.4|36121.6|29
1651593570000|2022-05-03 15:59:30|36188.3|36126.1|36194.7|36131.4|36199.7|36131.4|36188.1|36122.6|27
1651593580000|2022-05-03 15:59:40|36194.4|36129|36192.2|36132|36194.4|36135.5|36184.8|36126.8|20
1651593590000|2022-05-03 15:59:50|36192.3|36131.5|36195.1|36132.2|36195.3|36134.9|36190.1|36130.3|28
1651593600000|2022-05-03 16:00:00|36194.9|36130.5|36200.8|36131.1|36205.9|36135.4|36194.9|36129.9|27
1651593610000|2022-05-03 16:00:10|36201.5|36130.5|36200|36136.6|36203|36137.5|36197.2|36130.2|20
1651593620000|2022-05-03 16:00:20|36199.9|36136.4|36201.1|36137.5|36203.1|36141.8|36191.8|36134.1|26
1651593630000|2022-05-03 16:00:30|36202.3|36137.7|36204.7|36138.3|36205.4|36141.8|36196.5|36135.9|33
1651593640000|2022-05-03 16:00:40|36194.2|36144.2|36205.1|36138.9|36205.1|36144.2|36194.2|36138.8|30
1651593650000|2022-05-03 16:00:50|36201|36139.6|36213.4|36133.8|36214|36140.7|36198.1|36128.1|32
1651593660000|2022-05-03 16:01:00|36212.6|36134.6|36209.4|36135.1|36212.6|36141.2|36201.8|36134.5|32
1651593670000|2022-05-03 16:01:10|36209.6|36136.1|36210.2|36134.8|36212.1|36137.1|36206.9|36131.8|24
1651593680000|2022-05-03 16:01:20|36210|36134.9|36206.1|36142.1|36211.6|36143.7|36204|36123.1|28
1651593690000|2022-05-03 16:01:30|36205.7|36142.2|36205.3|36138.2|36209.5|36142.2|36205.1|36137|26
1651593700000|2022-05-03 16:01:40|36205.6|36138.9|36209|36138.9|36212.3|36139.2|36205.6|36135|34
1651593710000|2022-05-03 16:01:50|36209.7|36138.1|36198.2|36138.8|36216.8|36159.9|36179.9|36137.4|31
1651593720000|2022-05-03 16:02:00|36196|36146|36208.3|36136.5|36211.9|36150|36194.6|36136|26
1651593730000|2022-05-03 16:02:10|36206.5|36139.6|36201.9|36140|36207.6|36141.8|36199.9|36136.4|24
1651593740000|2022-05-03 16:02:20|36197.9|36141.5|36204.6|36138.1|36209.6|36141.6|36196.7|36131.5|19
1651593750000|2022-05-03 16:02:30|36205.5|36136.5|36208|36130.3|36208|36141.5|36201.5|36130.3|16
1651593760000|2022-05-03 16:02:40|36199.9|36139.9|36199.8|36136.2|36208.6|36151.6|36193.6|36134.8|26
1651593770000|2022-05-03 16:02:50|36206.3|36141.9|36205|36139.2|36209.1|36144.4|36192.2|36138.3|31
1651593780000|2022-05-03 16:03:00|36203.8|36140.4|36204.9|36138.6|36208|36142.4|36201|36137|16
1651593790000|2022-05-03 16:03:10|36207.2|36137.7|36199.3|36139.8|36207.2|36145.2|36194.2|36137.2|18
1651593800000|2022-05-03 16:03:20|36200.1|36139|36205.6|36137.9|36206.6|36139.1|36199.6|36136.4|24
1651593810000|2022-05-03 16:03:30|36206.4|36138.3|36201.7|36137.7|36208.2|36139|36201.7|36135.8|16
1651593820000|2022-05-03 16:03:40|36200.5|36138.8|36197.4|36147.4|36209.9|36158.2|36176.9|36135.7|18
1651593830000|2022-05-03 16:03:50|36197.5|36147.5|36206|36139.7|36211.6|36147.7|36193.9|36139.6|22
1651593840000|2022-05-03 16:04:00|36204.5|36140.9|36201.8|36143.9|36210.5|36143.9|36201.6|36140.9|28
1651593850000|2022-05-03 16:04:10|36195|36145|36202.2|36139.4|36204.2|36145.8|36194.9|36139.4|21
1651593860000|2022-05-03 16:04:20|36205.7|36140.3|36206.8|36140.9|36212.4|36160.4|36180.4|36136.9|23
1651593870000|2022-05-03 16:04:30|36208.3|36140.2|36216.3|36126.7|36216.3|36167.7|36181.6|36126.7|23
1651593880000|2022-05-03 16:04:40|36197.7|36139.5|36191.8|36141.8|36201.3|36157.8|36176.4|36135.3|21
1651593890000|2022-05-03 16:04:50|36191.9|36141.9|36196.4|36146.4|36211.8|36146.4|36191|36129.9|18
1651593900000|2022-05-03 16:05:00|36201.8|36144.4|36180.2|36160.2|36210|36170.1|36180.2|36136.3|34
1651593910000|2022-05-03 16:05:10|36179.9|36159.9|36212.5|36138.9|36212.5|36162.9|36177.6|36133.5|34
1651593920000|2022-05-03 16:05:20|36201.4|36151.4|36212.6|36132.8|36214.6|36151.4|36198.9|36131.3|31
1651593930000|2022-05-03 16:05:30|36212.1|36133.3|36208.8|36135|36212.3|36136.7|36203.8|36132.1|24
1651593940000|2022-05-03 16:05:40|36208.7|36135.5|36207.4|36136.2|36209.9|36138.1|36202.7|36129.5|34
1651593950000|2022-05-03 16:05:50|36206.7|36136.4|36202.4|36143.4|36206.8|36146.4|36195.6|36135.4|29
1651593960000|2022-05-03 16:06:00|36197.2|36147.2|36199.8|36136.8|36201.1|36147.5|36193.5|36135.5|18
1651593970000|2022-05-03 16:06:10|36200.3|36147.8|36194.2|36144.2|36206.2|36147.8|36191.3|36137.3|21
1651593980000|2022-05-03 16:06:20|36194.7|36144.7|36196.5|36137.3|36212.4|36144.9|36193.2|36135.1|18
1651593990000|2022-05-03 16:06:30|36194.3|36144.3|36202.1|36137.2|36215|36144.8|36187.7|36126|28
1651594000000|2022-05-03 16:06:40|36200.3|36138.4|36193.5|36143.5|36213.2|36150.7|36191.4|36132.7|31
1651594010000|2022-05-03 16:06:50|36198|36139.3|36176|36156|36210.7|36156|36175.9|36135.2|16
1651594020000|2022-05-03 16:07:00|36175.7|36155.7|36195.4|36145.4|36199.1|36158.5|36175.7|36128.8|14
1651594030000|2022-05-03 16:07:10|36199.1|36142|36209.7|36144.3|36209.7|36156.5|36176.5|36137.7|27
1651594040000|2022-05-03 16:07:20|36194.7|36144.7|36208.4|36146.6|36220.9|36153.9|36194.7|36134.3|33
1651594050000|2022-05-03 16:07:30|36210.2|36144.1|36210.5|36145.4|36212.5|36148.6|36208|36144|30
1651594060000|2022-05-03 16:07:40|36210.3|36145.2|36209.7|36150.5|36214|36150.5|36206.8|36141.2|36
1651594070000|2022-05-03 16:07:50|36211.1|36151.5|36211.2|36150.2|36215.6|36172.2|36190.6|36147.3|35
1651594080000|2022-05-03 16:08:00|36209.6|36152|36210.1|36151|36210.6|36171.3|36188.5|36149.8|33
1651594090000|2022-05-03 16:08:10|36211.7|36148|36204.9|36154.9|36212.9|36177.1|36192|36146.6|28
1651594100000|2022-05-03 16:08:20|36205.2|36155.2|36210|36152.9|36210.9|36173.1|36190.7|36149.1|34
1651594110000|2022-05-03 16:08:30|36206.8|36156.8|36240.2|36163.1|36245.4|36170.2|36204.9|36150.9|36
1651594120000|2022-05-03 16:08:40|36239.7|36162.9|36249|36172.8|36254.8|36176.3|36237|36158.8|38
1651594130000|2022-05-03 16:08:50|36242|36173.7|36247.2|36171.2|36250.6|36174.8|36242|36168.9|35
1651594140000|2022-05-03 16:09:00|36249.7|36171|36245.5|36171|36250.6|36175.3|36245.5|36167.3|33
1651594150000|2022-05-03 16:09:10|36245.4|36172|36215|36195|36247.6|36206.3|36212|36168.8|30
1651594160000|2022-05-03 16:09:20|36216.9|36196.9|36215.2|36195.2|36221.4|36201.4|36214.4|36194.4|26
1651594170000|2022-05-03 16:09:30|36215.4|36195.4|36261|36177.3|36267.9|36196|36215.4|36168.3|28
1651594180000|2022-05-03 16:09:40|36261.3|36176.6|36260.2|36185.9|36266|36185.9|36257.7|36173.7|36
1651594190000|2022-05-03 16:09:50|36260.8|36186.1|36265.1|36184.5|36268.4|36192.4|36254.8|36169.4|38
1651594200000|2022-05-03 16:10:00|36264.5|36185.1|36271.3|36185.2|36275.2|36196.6|36259.7|36182.1|37
1651594210000|2022-05-03 16:10:10|36269.5|36186.3|36266.4|36190.2|36271.2|36192|36262.2|36184.9|32
1651594220000|2022-05-03 16:10:20|36266.6|36190.4|36266.1|36189.7|36270.9|36191.6|36265|36185.5|27
1651594230000|2022-05-03 16:10:30|36265.9|36189.4|36257.1|36196.9|36268.7|36222.6|36242.6|36188.2|28
1651594240000|2022-05-03 16:10:40|36257|36197.5|36260.9|36190.4|36270.5|36197.5|36257|36182.4|34
1651594250000|2022-05-03 16:10:50|36265.1|36186.2|36266.1|36183.8|36266.3|36189.3|36259.3|36183.8|36
1651594260000|2022-05-03 16:11:00|36264|36187.3|36252.9|36188.5|36264|36192.7|36248.2|36182.1|35
1651594270000|2022-05-03 16:11:10|36252.6|36188.8|36253.2|36190|36268|36194.7|36251.8|36175.7|33
1651594280000|2022-05-03 16:11:20|36255.2|36188.2|36257|36190.1|36262.6|36195.4|36254.1|36185.1|27
1651594290000|2022-05-03 16:11:30|36259.2|36188.7|36256.5|36190.6|36266.6|36192.9|36252.4|36185.6|24
1651594300000|2022-05-03 16:11:40|36254.1|36191.9|36257.8|36192.1|36275|36216|36236|36185.8|39
1651594310000|2022-05-03 16:11:50|36258.2|36192.3|36264.8|36206.5|36272.8|36207.8|36249.1|36189.4|28
1651594320000|2022-05-03 16:12:00|36269.3|36198.8|36271.7|36210.2|36283.4|36212.5|36263.2|36193.7|40
1651594330000|2022-05-03 16:12:10|36273.5|36212.1|36272.7|36206.8|36278.5|36212.1|36272.7|36204.3|32
1651594340000|2022-05-03 16:12:20|36274.3|36207.3|36269.8|36206.6|36276.6|36208.2|36265.7|36205.2|20
1651594350000|2022-05-03 16:12:30|36269.4|36207.4|36257.7|36207.7|36273.2|36208.1|36257.7|36196.6|29
1651594360000|2022-05-03 16:12:40|36266|36203|36274.2|36215.1|36281.7|36216.2|36261|36199.7|36
1651594370000|2022-05-03 16:12:50|36277.2|36216.3|36276.8|36213.2|36277.2|36216.7|36271.8|36210.4|30
1651594380000|2022-05-03 16:13:00|36276.6|36212.8|36280|36218|36280.1|36218.9|36273.4|36212.8|35
1651594390000|2022-05-03 16:13:10|36279.4|36217.8|36280|36215.4|36283.8|36217.8|36279.4|36213.6|23
1651594400000|2022-05-03 16:13:20|36281.8|36214.3|36280.9|36213.2|36281.8|36217|36277|36213.1|33
1651594410000|2022-05-03 16:13:30|36280.7|36212.9|36259.7|36239.7|36280.7|36245.6|36259.7|36212.9|26
1651594420000|2022-05-03 16:13:40|36259.8|36239.8|36259.8|36239.8|36260.3|36240.3|36259.4|36239.4|14
1651594430000|2022-05-03 16:13:50|36259.6|36239.6|36258.8|36238.8|36261.2|36241.2|36256.8|36236.8|21
1651594440000|2022-05-03 16:14:00|36259.3|36239.3|36260.7|36240.7|36262.5|36242.5|36258.8|36238.8|21
1651594450000|2022-05-03 16:14:10|36260.3|36240.3|36260.5|36240.5|36261.1|36241.1|36256.5|36236.5|31
1651594460000|2022-05-03 16:14:20|36260.4|36240.4|36258.9|36238.9|36278|36244.3|36258.7|36227.8|21
1651594470000|2022-05-03 16:14:30|36258.5|36238.5|36263.5|36195.1|36276|36244.5|36256.2|36187.2|24
1651594480000|2022-05-03 16:14:40|36258.3|36200.8|36265.3|36196.7|36265.9|36202.3|36258.3|36192.4|30
1651594490000|2022-05-03 16:14:50|36266.2|36195.4|36268.1|36195|36269.3|36197.5|36264.1|36192.9|24
1651594500000|2022-05-03 16:15:00|36267.7|36194.6|36270|36197.7|36270|36217.2|36262.3|36194.6|26
1651594510000|2022-05-03 16:15:10|36270.1|36197|36268.5|36200.1|36272.7|36203.8|36266.7|36195.6|23
1651594520000|2022-05-03 16:15:20|36269.3|36198.9|36265|36201|36272.7|36203|36262.3|36197.1|24
1651594530000|2022-05-03 16:15:30|36264.8|36200.8|36268.8|36191.4|36271.5|36200.8|36263.3|36191.2|24
1651594540000|2022-05-03 16:15:40|36270.1|36189.7|36265.4|36200.8|36274.4|36204.7|36264.9|36189.7|26
1651594550000|2022-05-03 16:15:50|36272.4|36202.8|36266.4|36202.6|36272.9|36204.6|36265.9|36198.8|24
1651594560000|2022-05-03 16:16:00|36268.1|36202.1|36272.1|36215|36272.6|36216|36263.6|36198.6|25
1651594570000|2022-05-03 16:16:10|36270.9|36214.1|36273.5|36223.5|36275.1|36230.6|36247.7|36212.2|14
1651594580000|2022-05-03 16:16:20|36286|36220.4|36271.5|36212.9|36286|36220.4|36260|36210|19
1651594590000|2022-05-03 16:16:30|36245.9|36225.9|36271.8|36210.4|36273.8|36225.9|36245.4|36209.4|14
1651594600000|2022-05-03 16:16:40|36272.3|36213.6|36258|36183.5|36273.3|36230.9|36250.6|36183.5|15
1651594610000|2022-05-03 16:16:50|36261.3|36185.3|36263.1|36193.9|36266.4|36199|36259.5|36185.3|20
1651594620000|2022-05-03 16:17:00|36267.8|36189.2|36266.1|36190.8|36267.8|36197.7|36260.3|36187.7|28
1651594630000|2022-05-03 16:17:10|36263.3|36191.1|36264.6|36192.2|36266.5|36193.2|36262.7|36190.4|26
1651594640000|2022-05-03 16:17:20|36264.4|36191.2|36263|36191.6|36264.4|36196.6|36258.2|36191.2|23
1651594650000|2022-05-03 16:17:30|36240.6|36220.6|36242.5|36222.5|36271.6|36226.3|36239.2|36208.5|21
1651594660000|2022-05-03 16:17:40|36241.9|36221.9|36246.1|36226.1|36249.9|36229.9|36240.9|36220.9|14
1651594670000|2022-05-03 16:17:50|36247.3|36227.3|36248|36228|36248|36228|36241.7|36221.7|13
1651594680000|2022-05-03 16:18:00|36248.2|36228.2|36269.3|36202.6|36276.7|36236.9|36247.5|36196.5|22
1651594690000|2022-05-03 16:18:10|36267.1|36203.5|36272.6|36205.2|36280.9|36208.9|36264.7|36194.8|32
1651594700000|2022-05-03 16:18:20|36274.6|36201.4|36267.9|36204.6|36281.4|36205.2|36267.9|36197.8|25
1651594710000|2022-05-03 16:18:30|36270|36206|36269.9|36202.4|36277|36206.5|36268.3|36199|27
1651594720000|2022-05-03 16:18:40|36270.6|36201.4|36273|36191.4|36280.1|36203.4|36266.5|36189.9|32
1651594730000|2022-05-03 16:18:50|36271.6|36192.4|36270.8|36201.7|36276|36206.3|36268.5|36192.4|28
1651594740000|2022-05-03 16:19:00|36272.1|36202.2|36262.3|36203.7|36273.2|36209.6|36262.3|36199.8|30
1651594750000|2022-05-03 16:19:10|36265.1|36202.6|36263.2|36198.8|36271|36236.5|36249|36196.2|30
1651594760000|2022-05-03 16:19:20|36263.1|36197.6|36264.2|36202.1|36268.1|36208.3|36256.5|36196.1|25
1651594770000|2022-05-03 16:19:30|36266.3|36198.4|36265.4|36200.3|36267.1|36204.5|36261.1|36198.4|18
1651594780000|2022-05-03 16:19:40|36263|36204|36268.9|36198.1|36270|36232.8|36252.3|36197.4|24
1651594790000|2022-05-03 16:19:50|36267.7|36198.7|36261.9|36197.5|36271.4|36209.1|36259.1|36191.6|27
1651594800000|2022-05-03 16:20:00|36265.9|36193|36261.3|36195.9|36270.9|36203|36261.3|36193|29
1651594810000|2022-05-03 16:20:10|36261.8|36195.1|36264.4|36190.6|36266.9|36200.1|36258.1|36187.3|37
1651594820000|2022-05-03 16:20:20|36259.3|36200.2|36265.8|36193.6|36279.1|36205.2|36259.3|36190|30
1651594830000|2022-05-03 16:20:30|36267|36192.4|36265.3|36200.1|36272|36202.1|36263.6|36189.1|21
1651594840000|2022-05-03 16:20:40|36263.5|36200.6|36262.1|36198.7|36267.4|36201.2|36261.3|36193.1|21
1651594850000|2022-05-03 16:20:50|36262.5|36197.9|36253.5|36190.1|36278|36227.5|36239.8|36181.5|21
1651594860000|2022-05-03 16:21:00|36251.9|36188.5|36261.4|36191.5|36268.1|36199|36251.9|36186.1|24
1651594870000|2022-05-03 16:21:10|36261.6|36191|36260.2|36192.7|36263.4|36194.3|36258.6|36190.9|25
1651594880000|2022-05-03 16:21:20|36260.5|36192.2|36264.5|36189.4|36265.1|36194.8|36257.6|36187|30
1651594890000|2022-05-03 16:21:30|36265.4|36189.7|36261.6|36193.1|36270.5|36196|36257.8|36186.4|16
1651594900000|2022-05-03 16:21:40|36259.7|36192.1|36261.7|36186.9|36266.5|36200.2|36256.2|36182.2|23
1651594910000|2022-05-03 16:21:50|36258.4|36189|36261.8|36186.5|36264.2|36200.1|36248.4|36184.6|31
1651594920000|2022-05-03 16:22:00|36262|36186.1|36256.8|36190.9|36264.7|36194.7|36255|36184.9|26
1651594930000|2022-05-03 16:22:10|36257.4|36190.5|36257.3|36180.7|36262.7|36192|36253.7|36179.9|25
1651594940000|2022-05-03 16:22:20|36258.5|36179.7|36250.8|36189.3|36265.5|36190.4|36250.4|36176.9|20
1651594950000|2022-05-03 16:22:30|36251.2|36188.9|36259.7|36180.9|36264.1|36196.4|36246.4|36176.5|33
1651594960000|2022-05-03 16:22:40|36261.2|36179.3|36258.4|36188.5|36264.4|36188.5|36257.3|36176.6|17
1651594970000|2022-05-03 16:22:50|36251.3|36189.3|36253.1|36189.7|36257.6|36190.1|36251.3|36182.9|23
1651594980000|2022-05-03 16:23:00|36253.3|36190|36239.1|36219.1|36255.5|36219.1|36236.6|36186|17
1651594990000|2022-05-03 16:23:10|36244.3|36224.3|36250.5|36175.1|36259.4|36224.3|36241.6|36172.3|36
1651595000000|2022-05-03 16:23:20|36250.8|36178.9|36247.7|36178.5|36250.8|36184.7|36246.2|36177.1|36
1651595010000|2022-05-03 16:23:30|36247.5|36180.6|36248.4|36176.3|36249.8|36181.3|36244.7|36175.6|32
1651595020000|2022-05-03 16:23:40|36250|36179.8|36244.7|36181.4|36250.9|36181.9|36242.8|36175.2|37
1651595030000|2022-05-03 16:23:50|36247.8|36177.3|36248.9|36177.1|36250.2|36181.3|36246.3|36174.9|27
1651595040000|2022-05-03 16:24:00|36247.2|36175.8|36252.3|36183|36252.6|36184.3|36247|36175.5|30
1651595050000|2022-05-03 16:24:10|36253.1|36182.9|36254.3|36178.3|36254.4|36182.9|36251.1|36178.3|27
1651595060000|2022-05-03 16:24:20|36253.5|36180.1|36255.3|36186.3|36255.3|36186.3|36251.7|36179.3|24
1651595070000|2022-05-03 16:24:30|36255|36186.1|36257.7|36188|36266.3|36219.5|36238.1|36182.5|29
1651595080000|2022-05-03 16:24:40|36261.6|36189|36257.1|36187.8|36263.2|36191.2|36252.6|36178.9|25
1651595090000|2022-05-03 16:24:50|36257.4|36186.4|36258.4|36183.8|36259.6|36191|36256.4|36183.6|28
1651595100000|2022-05-03 16:25:00|36255.7|36183.9|36264.6|36177.8|36264.6|36195.4|36254.1|36177.8|27
1651595110000|2022-05-03 16:25:10|36264.2|36180|36260.7|36187.9|36269|36201.7|36247.4|36176|25
1651595120000|2022-05-03 16:25:20|36259|36191.2|36262.6|36185.1|36263|36195.5|36256.8|36184.7|25
1651595130000|2022-05-03 16:25:30|36262.2|36186|36260.5|36189.2|36263.7|36189.4|36260|36183.9|28
1651595140000|2022-05-03 16:25:40|36259.5|36190|36242.8|36222.8|36269.6|36223.4|36241.4|36185.1|23
1651595150000|2022-05-03 16:25:50|36244.3|36224.3|36262.9|36189|36271.2|36224.3|36244.3|36179.5|30
1651595160000|2022-05-03 16:26:00|36264.2|36190.8|36271.5|36178.1|36274.2|36195.6|36255.6|36174.7|24
1651595170000|2022-05-03 16:26:10|36259.2|36186.6|36262.8|36194|36267.6|36195.3|36259.2|36180.4|21
1651595180000|2022-05-03 16:26:20|36262.2|36192.2|36263.4|36185.4|36271.9|36193.8|36260.5|36185.4|24
1651595190000|2022-05-03 16:26:30|36261.5|36188.3|36279.7|36207.9|36289.4|36210.1|36258.7|36179.6|19
1651595200000|2022-05-03 16:26:40|36280.9|36201.8|36268.3|36218.3|36283.9|36218.3|36268.3|36196.5|29
1651595210000|2022-05-03 16:26:50|36269.2|36219.2|36277|36205.8|36277.5|36219.2|36269.2|36205.3|25
1651595220000|2022-05-03 16:27:00|36273.3|36210.1|36275.4|36209.8|36277.3|36210.1|36271.7|36203.3|23
1651595230000|2022-05-03 16:27:10|36274.8|36209.4|36262.9|36242.9|36284.8|36245.8|36259.6|36195.7|29
1651595240000|2022-05-03 16:27:20|36256.1|36236.1|36259.4|36239.4|36284.7|36244.3|36254.6|36191.1|29
1651595250000|2022-05-03 16:27:30|36261.2|36241.2|36272.7|36206.3|36282.2|36241.2|36250.3|36187.9|34
1651595260000|2022-05-03 16:27:40|36272.4|36204.4|36276.5|36200.7|36277.1|36210.9|36270.4|36198.9|28
1651595270000|2022-05-03 16:27:50|36275.2|36206.6|36274.3|36200.4|36275.8|36206.6|36272.3|36198.6|28
1651595280000|2022-05-03 16:28:00|36273.7|36200.1|36275.5|36195.4|36275.5|36200.5|36272.3|36195.1|25
1651595290000|2022-05-03 16:28:10|36274|36195.7|36273.7|36198.6|36274.7|36202.5|36269.9|36195|18
1651595300000|2022-05-03 16:28:20|36273.6|36198.9|36272.3|36222.3|36279.9|36242.4|36257.7|36198.9|25
1651595310000|2022-05-03 16:28:30|36266.7|36216.7|36272.2|36222.2|36275.3|36242.4|36256.7|36216.7|28
1651595320000|2022-05-03 16:28:40|36271.7|36221.7|36272.2|36203|36278.8|36238.9|36258.9|36182.5|31
1651595330000|2022-05-03 16:28:50|36271.7|36203.1|36272.5|36199.5|36274.4|36203.1|36269|36197.3|24
1651595340000|2022-05-03 16:29:00|36272.9|36199.8|36267.5|36201|36273.7|36205.7|36265.5|36196.8|28
1651595350000|2022-05-03 16:29:10|36267.7|36200.2|36270.2|36197.9|36271.5|36204.2|36265.8|36195.6|24
1651595360000|2022-05-03 16:29:20|36269|36198.6|36268.4|36203.1|36272.5|36204.7|36268.4|36195.5|26
1651595370000|2022-05-03 16:29:30|36267.9|36201.7|36272|36201.2|36274.4|36205.2|36267.9|36198.4|20
1651595380000|2022-05-03 16:29:40|36269.5|36200.7|36274.6|36200.4|36276.4|36207|36269.5|36195.3|24
1651595390000|2022-05-03 16:29:50|36275.1|36199.3|36271.5|36205|36275.1|36208.3|36267.3|36199.3|29
1651595400000|2022-05-03 16:30:00|36274.2|36203.3|36280.9|36202.7|36280.9|36216.2|36267|36195.7|31
1651595410000|2022-05-03 16:30:10|36281.2|36200.9|36279.6|36223.2|36283.8|36223.2|36275.5|36200.1|34
1651595420000|2022-05-03 16:30:20|36284.3|36216.3|36278.8|36216.4|36286.8|36216.4|36275.5|36205|37
1651595430000|2022-05-03 16:30:30|36280.3|36214.5|36277.2|36212.8|36282.5|36215.5|36276.3|36208.8|27
1651595440000|2022-05-03 16:30:40|36281|36210.6|36279.1|36210.1|36281.8|36213.1|36278.7|36209.6|27
1651595450000|2022-05-03 16:30:50|36275.4|36210.6|36279.1|36216.2|36279.1|36216.2|36275.4|36210.6|17
1651595460000|2022-05-03 16:31:00|36271|36221|36281.1|36218.4|36287.5|36221|36271|36203.3|35
1651595470000|2022-05-03 16:31:10|36280.9|36217.5|36292.1|36217.1|36292.1|36226.2|36280.9|36210|28
1651595480000|2022-05-03 16:31:20|36291.4|36217.6|36284.9|36215.9|36291.6|36225.2|36282.8|36214.4|31
1651595490000|2022-05-03 16:31:30|36286|36219.4|36285.4|36214.5|36286|36220.8|36279.9|36213.8|14
1651595500000|2022-05-03 16:31:40|36282.2|36216.4|36282.5|36215.1|36286.8|36216.4|36282.2|36210.8|22
1651595510000|2022-05-03 16:31:50|36283.2|36213|36279.1|36212.8|36285.3|36221.2|36276.5|36209.4|23
1651595520000|2022-05-03 16:32:00|36278.6|36212.4|36281.3|36209.3|36281.9|36215.4|36277.9|36207.6|29
1651595530000|2022-05-03 16:32:10|36281.9|36209|36283.9|36207.9|36284.8|36210.9|36279.6|36205.9|26
1651595540000|2022-05-03 16:32:20|36283.6|36207.5|36278|36211.5|36285.4|36214.9|36277|36205.9|26
1651595550000|2022-05-03 16:32:30|36278.8|36210.5|36282.5|36205.8|36283|36211.3|36277.6|36203.9|26
1651595560000|2022-05-03 16:32:40|36283|36204.1|36287.1|36217.7|36293.9|36228.4|36276.2|36203.3|37
1651595570000|2022-05-03 16:32:50|36286.8|36217.2|36281.1|36221.5|36286.8|36221.8|36280.1|36210.1|30
1651595580000|2022-05-03 16:33:00|36281.4|36220.1|36273.8|36217.5|36284.3|36226.9|36273.8|36211.3|34
1651595590000|2022-05-03 16:33:10|36274.5|36213|36275.4|36208.3|36276|36214.7|36265.5|36196.5|37
1651595600000|2022-05-03 16:33:20|36270.8|36220.8|36278.4|36211.1|36282.1|36220.8|36270.8|36204.2|32
1651595610000|2022-05-03 16:33:30|36279|36211.7|36277.8|36215|36279|36215.9|36273.8|36211|31
1651595620000|2022-05-03 16:33:40|36277.3|36215.9|36278.1|36213.3|36279.1|36216.2|36276.5|36212.6|24
1651595630000|2022-05-03 16:33:50|36278.9|36213.6|36276.9|36219.6|36282.1|36230.2|36273.2|36213.6|31
1651595640000|2022-05-03 16:34:00|36276.6|36224.3|36277.2|36215.2|36281.5|36228.5|36273.7|36208.2|23
1651595650000|2022-05-03 16:34:10|36277.7|36216.8|36256.9|36236.9|36279.2|36241|36256.9|36209.1|31
1651595660000|2022-05-03 16:34:20|36274|36217.5|36275.4|36198.2|36278|36223.3|36271.7|36198.2|27
1651595670000|2022-05-03 16:34:30|36279.2|36202.4|36274.5|36205|36279.7|36208.4|36274.2|36200.1|28
1651595680000|2022-05-03 16:34:40|36274.6|36203.2|36274.2|36207.4|36276.2|36218.8|36268.8|36203.2|15
1651595690000|2022-05-03 16:34:50|36274.1|36209.2|36274.5|36224.5|36279.3|36224.5|36271|36207.7|25
1651595700000|2022-05-03 16:35:00|36278.5|36218.6|36274.7|36210.7|36279.2|36220.9|36273.4|36200.4|32
1651595710000|2022-05-03 16:35:10|36275|36205.8|36275.7|36207.1|36279.3|36212.3|36275|36198.8|33
1651595720000|2022-05-03 16:35:20|36277.6|36204.7|36277.1|36211.5|36278.6|36212.6|36273.7|36204.4|20
1651595730000|2022-05-03 16:35:30|36277.8|36210.1|36277.8|36206.5|36279.7|36213.8|36275.8|36206.5|24
1651595740000|2022-05-03 16:35:40|36278.5|36208.1|36276.6|36215.6|36279|36215.6|36276.3|36208.1|17
1651595750000|2022-05-03 16:35:50|36277|36217.4|36274|36224|36279|36240.6|36260.6|36209.8|22
1651595760000|2022-05-03 16:36:00|36273.5|36223.5|36264.4|36244.4|36277.6|36244.4|36257.6|36217.4|22
1651595770000|2022-05-03 16:36:10|36265.4|36245.4|36269.7|36219.7|36275.6|36245.4|36260.5|36208.7|18
1651595780000|2022-05-03 16:36:20|36270.3|36220.3|36262.4|36242.4|36275.5|36242.4|36258.9|36218.8|13
1651595790000|2022-05-03 16:36:30|36262.2|36242.2|36268.5|36218.5|36275.3|36242.3|36260|36214.3|19
1651595800000|2022-05-03 16:36:40|36271.4|36221.4|36261.5|36241.5|36273.3|36241.5|36259.8|36218.8|17
1651595810000|2022-05-03 16:36:50|36258.7|36238.7|36274.4|36209.2|36274.8|36240.2|36253.8|36205.6|21
1651595820000|2022-05-03 16:37:00|36273.3|36220.2|36269.6|36201.3|36275.2|36224|36268.2|36200.4|25
1651595830000|2022-05-03 16:37:10|36269.7|36200.3|36266.5|36199.8|36270.5|36205.4|36265.2|36199.5|24
1651595840000|2022-05-03 16:37:20|36266.2|36201|36268|36204.6|36268|36204.6|36263.9|36197.1|19
1651595850000|2022-05-03 16:37:30|36268.6|36205.3|36270|36206.3|36270|36206.5|36266.9|36200.6|26
1651595860000|2022-05-03 16:37:40|36280|36242.7|36254.3|36234.3|36280|36242.7|36253.4|36208.6|13
1651595870000|2022-05-03 16:37:50|36254.9|36234.9|36255.6|36235.6|36271.7|36235.7|36252.8|36212.7|20
1651595880000|2022-05-03 16:38:00|36270.9|36199.3|36272.6|36197.2|36272.6|36205.5|36265.1|36195.4|22
1651595890000|2022-05-03 16:38:10|36272.1|36195.8|36268.1|36203.2|36272.1|36211.8|36259.1|36195.8|31
1651595900000|2022-05-03 16:38:20|36268.2|36204.3|36266.6|36202|36270.3|36205.8|36262.9|36201.8|24
1651595910000|2022-05-03 16:38:30|36266.5|36201.7|36270.6|36205.4|36273.1|36208.4|36265.3|36201|26
1651595920000|2022-05-03 16:38:40|36270.2|36206.6|36270.9|36206|36273.5|36211.2|36269.1|36203.9|21
1651595930000|2022-05-03 16:38:50|36266.3|36216.3|36268.8|36209|36272.5|36216.3|36266.3|36205|25
1651595940000|2022-05-03 16:39:00|36269.4|36209.1|36275.1|36212.9|36275.1|36223.8|36266.9|36207.4|24
1651595950000|2022-05-03 16:39:10|36277.4|36210.1|36279.8|36213.4|36285.3|36225|36274.3|36204.9|30
1651595960000|2022-05-03 16:39:20|36279.1|36212.8|36279.7|36220.8|36281.6|36220.8|36278.2|36212|26
1651595970000|2022-05-03 16:39:30|36282.3|36223|36282.3|36214.6|36284.1|36223|36280.1|36214.6|27
1651595980000|2022-05-03 16:39:40|36281.8|36215.1|36281.7|36218.2|36281.8|36220.6|36278.2|36215.1|23
1651595990000|2022-05-03 16:39:50|36282.7|36218.6|36283.2|36224.9|36283.4|36224.9|36278.6|36218.6|23
1651596000000|2022-05-03 16:40:00|36288.6|36224.2|36268.1|36248.1|36290.1|36251.2|36268.1|36219.7|28
1651596010000|2022-05-03 16:40:10|36268.8|36248.8|36287.9|36223.9|36287.9|36248.8|36268.6|36223.8|28
1651596020000|2022-05-03 16:40:20|36288.2|36222.9|36287.6|36220.1|36288.7|36227.1|36285.8|36219.8|27
1651596030000|2022-05-03 16:40:30|36287.2|36219.9|36284.4|36221.6|36290.7|36227|36282.6|36216.7|27
1651596040000|2022-05-03 16:40:40|36283.8|36221.4|36281.3|36231.3|36284.6|36253.7|36270.9|36220.2|27
1651596050000|2022-05-03 16:40:50|36281.7|36231.7|36268.8|36248.8|36283.2|36251.3|36266.7|36231.1|24
1651596060000|2022-05-03 16:41:00|36268.7|36248.7|36280.1|36214.4|36284.4|36252.3|36267.8|36202.7|26
1651596070000|2022-05-03 16:41:10|36275.7|36214.9|36279.2|36214.7|36285.4|36226.1|36275.7|36211|35
1651596080000|2022-05-03 16:41:20|36279.5|36213.7|36281|36209.7|36282.2|36222.7|36270.9|36208.1|30
1651596090000|2022-05-03 16:41:30|36280.9|36209.4|36262.8|36201.1|36280.9|36234.3|36254.3|36201.1|22
1651596100000|2022-05-03 16:41:40|36264.9|36191.6|36248.9|36198.9|36265.5|36222.4|36240.8|36181.2|38
1651596110000|2022-05-03 16:41:50|36247.9|36197.9|36274.3|36193.8|36280.4|36231.4|36241|36186|36
1651596120000|2022-05-03 16:42:00|36274.6|36203.4|36274|36205.6|36275.3|36215.8|36265.8|36198.9|40
1651596130000|2022-05-03 16:42:10|36275.2|36196.8|36248.6|36186.6|36275.2|36217.6|36237.6|36175.3|38
1651596140000|2022-05-03 16:42:20|36248|36188.8|36248.8|36192|36249.6|36215|36235|36185.9|32
1651596150000|2022-05-03 16:42:30|36247.5|36197.5|36244.9|36194.9|36251.5|36213.7|36233.7|36182|37
1651596160000|2022-05-03 16:42:40|36237.5|36217.5|36246.8|36196.8|36249.5|36217.5|36231.2|36189.3|38
1651596170000|2022-05-03 16:42:50|36247.2|36197.2|36247.5|36197.5|36247.7|36197.7|36244.2|36194.2|28
1651596180000|2022-05-03 16:43:00|36246.7|36196.7|36244|36194|36255.6|36214.9|36228.4|36184.4|39
1651596190000|2022-05-03 16:43:10|36245.1|36195.1|36242.3|36192.3|36246.8|36206.9|36226.4|36179.2|40
1651596200000|2022-05-03 16:43:20|36242|36192|36230.2|36210.2|36247.6|36210.6|36229.5|36185.8|40
1651596210000|2022-05-03 16:43:30|36228.4|36208.4|36245.3|36188.9|36249.6|36209.4|36227.4|36184.2|39
1651596220000|2022-05-03 16:43:40|36245.1|36186.7|36242.4|36192.4|36247.6|36193.6|36241.2|36186.7|38
1651596230000|2022-05-03 16:43:50|36246.3|36189.5|36244.2|36194.2|36246.9|36195.6|36241.4|36187.6|34
1651596240000|2022-05-03 16:44:00|36244|36194|36227.2|36207.2|36246.5|36210.5|36223.1|36181|32
1651596250000|2022-05-03 16:44:10|36228.2|36208.2|36225.8|36205.8|36228.8|36208.8|36224.5|36204.5|27
1651596260000|2022-05-03 16:44:20|36225.9|36205.9|36229.3|36209.3|36232.3|36212.3|36224.9|36204.9|28
1651596270000|2022-05-03 16:44:30|36230.1|36210.1|36226.9|36206.9|36231|36211|36225.7|36205.7|30
1651596280000|2022-05-03 16:44:40|36225.4|36205.4|36266.1|36201.2|36267.8|36223.2|36224.6|36189|18
1651596290000|2022-05-03 16:44:50|36259.8|36209.8|36270.6|36205.5|36279|36214.6|36259.4|36195.3|34
1651596300000|2022-05-03 16:45:00|36272.9|36204.8|36249.6|36199.6|36274.2|36205.2|36247.6|36182.3|37
1651596310000|2022-05-03 16:45:10|36248.4|36198.4|36232.8|36212.8|36253|36212.8|36232.8|36187.7|36
1651596320000|2022-05-03 16:45:20|36251.1|36179.7|36249.9|36199.9|36252.1|36199.9|36242.2|36179.7|32
1651596330000|2022-05-03 16:45:30|36250.4|36200.4|36247.6|36197.6|36250.4|36200.4|36244.5|36191.3|32
1651596340000|2022-05-03 16:45:40|36246.3|36196.3|36248.2|36198.2|36248.2|36198.2|36245.5|36195.5|28
1651596350000|2022-05-03 16:45:50|36247.6|36197.6|36253.1|36189.9|36256.9|36218.8|36238.8|36184.7|34
1651596360000|2022-05-03 16:46:00|36253.2|36193.4|36250|36200|36253.4|36202.3|36248.9|36190.2|34
1651596370000|2022-05-03 16:46:10|36249.5|36199.5|36248.5|36198.5|36250.2|36200.2|36246.4|36196.4|30
1651596380000|2022-05-03 16:46:20|36248.4|36198.4|36251.6|36191.4|36252.3|36198.4|36245.6|36189.1|32
1651596390000|2022-05-03 16:46:30|36250.3|36192.3|36247.1|36197.1|36253|36199.7|36247.1|36190.6|34
1651596400000|2022-05-03 16:46:40|36253.9|36191.4|36246.8|36196.8|36253.9|36197.9|36245.9|36191.4|32
1651596410000|2022-05-03 16:46:50|36248|36198|36246.9|36196.9|36248|36198|36245.7|36195.7|30
1651596420000|2022-05-03 16:47:00|36247.7|36197.7|36249.7|36190.7|36250.9|36200.9|36245.9|36190.7|33
1651596430000|2022-05-03 16:47:10|36249.3|36189.9|36248.3|36198.3|36252.5|36200.9|36246.7|36189.9|33
1651596440000|2022-05-03 16:47:20|36249.6|36199.6|36252.6|36202.6|36259.6|36219.2|36235.8|36187.8|31
1651596450000|2022-05-03 16:47:30|36252.1|36202.1|36253.2|36203.2|36260.5|36206.6|36249|36192.8|38
1651596460000|2022-05-03 16:47:40|36254.8|36198.2|36256.8|36198.9|36257.5|36203.8|36250.9|36194.4|32
1651596470000|2022-05-03 16:47:50|36256.4|36200.1|36252.2|36202.2|36257.4|36204.7|36252.2|36198.3|30
1651596480000|2022-05-03 16:48:00|36252|36202|36256.8|36198.5|36263.2|36202.9|36251.4|36195.7|37
1651596490000|2022-05-03 16:48:10|36257.4|36198.3|36255.2|36205.2|36259.3|36206.8|36252.1|36195.4|38
1651596500000|2022-05-03 16:48:20|36254.1|36204.1|36262.9|36202.8|36262.9|36227.6|36247.6|36202.1|32
1651596510000|2022-05-03 16:48:30|36264.1|36207.6|36262.1|36205.2|36264.1|36225.1|36242|36198.1|33
1651596520000|2022-05-03 16:48:40|36258.8|36208.8|36258|36201.4|36262.9|36209.7|36256.3|36201.4|34
1651596530000|2022-05-03 16:48:50|36259.2|36198.4|36256.3|36206.3|36259.8|36208|36255.7|36198.3|34
1651596540000|2022-05-03 16:49:00|36256.2|36206.2|36258.5|36208.5|36259.9|36209.1|36255.7|36203.1|33
1651596550000|2022-05-03 16:49:10|36258.9|36208.9|36259.1|36209.1|36262|36210.8|36256.9|36205.6|36
1651596560000|2022-05-03 16:49:20|36257.9|36207.9|36246.9|36226.9|36261.7|36227.9|36246|36207.3|31
1651596570000|2022-05-03 16:49:30|36247.1|36227.1|36245.2|36225.2|36261.7|36227.1|36241.4|36202.3|30
1651596580000|2022-05-03 16:49:40|36244.2|36224.2|36245|36225|36246.2|36226.2|36238.8|36218.8|32
1651596590000|2022-05-03 16:49:50|36244.8|36224.8|36244.3|36224.3|36245.4|36225.4|36242.9|36222.9|30
1651596600000|2022-05-03 16:50:00|36246.4|36226.4|36243.8|36223.8|36261.5|36228.2|36240.7|36203.6|37
1651596610000|2022-05-03 16:50:10|36247.2|36227.2|36245.7|36225.7|36258|36228.4|36240.8|36204.9|32
1651596620000|2022-05-03 16:50:20|36244.9|36224.9|36245.5|36225.5|36247.4|36227.4|36244.8|36224.8|35
1651596630000|2022-05-03 16:50:30|36247.9|36227.9|36248.6|36228.6|36248.6|36228.6|36245.9|36225.9|32
1651596640000|2022-05-03 16:50:40|36248.4|36228.4|36249.4|36229.4|36250.9|36230.9|36247.1|36227.1|35
1651596650000|2022-05-03 16:50:50|36249.2|36229.2|36250.2|36230.2|36264|36232.8|36247|36214|39
1651596660000|2022-05-03 16:51:00|36250.4|36230.4|36252.9|36232.9|36254|36234|36249.1|36229.1|36
1651596670000|2022-05-03 16:51:10|36253.3|36233.3|36253.1|36233.1|36254.6|36234.6|36252.4|36232.4|37
1651596680000|2022-05-03 16:51:20|36253|36233|36253.1|36233.1|36254.1|36234.1|36250|36230|35
1651596690000|2022-05-03 16:51:30|36252.4|36232.4|36248|36228|36253.5|36233.5|36247|36227|32
1651596700000|2022-05-03 16:51:40|36249.2|36229.2|36251.1|36231.1|36253.2|36233.2|36247.5|36227.5|37
1651596710000|2022-05-03 16:51:50|36250.8|36230.8|36250.9|36230.9|36254.1|36234.1|36249|36229|36
1651596720000|2022-05-03 16:52:00|36250.6|36230.6|36254|36234|36267.5|36237.5|36250.5|36211|38
1651596730000|2022-05-03 16:52:10|36253.8|36233.8|36274.5|36216.1|36280.7|36245.1|36250.9|36215.6|37
1651596740000|2022-05-03 16:52:20|36273.8|36215|36272.6|36214.2|36278|36222|36272|36212.8|28
1651596750000|2022-05-03 16:52:30|36272.7|36212.9|36271.8|36215.5|36276.4|36220|36269.5|36209.1|19
1651596760000|2022-05-03 16:52:40|36272|36214.3|36276.1|36212.4|36276.1|36216.7|36270.7|36212.4|16
1651596770000|2022-05-03 16:52:50|36275.9|36212.5|36258.3|36208.3|36276.3|36235|36254.9|36202.9|35
1651596780000|2022-05-03 16:53:00|36244.3|36224.3|36265.3|36208.7|36266.9|36231.3|36244.3|36200.8|37
1651596790000|2022-05-03 16:53:10|36263.1|36213.1|36259.1|36209.1|36264.7|36231.3|36243.6|36203.8|36
1651596800000|2022-05-03 16:53:20|36259.2|36209.2|36258.1|36208.1|36263.9|36223.8|36242.3|36200.7|39
1651596810000|2022-05-03 16:53:30|36259.8|36209.8|36244.5|36224.5|36259.8|36226|36241.9|36207.8|27
1651596820000|2022-05-03 16:53:40|36244.6|36224.6|36241.6|36221.6|36244.7|36224.7|36241.6|36221.6|14
1651596830000|2022-05-03 16:53:50|36241.3|36221.3|36258.2|36208.2|36261.9|36221.9|36241.3|36203.2|27
1651596840000|2022-05-03 16:54:00|36245.3|36225.3|36263.2|36206.2|36265.4|36227.5|36239.4|36195|32
1651596850000|2022-05-03 16:54:10|36258.3|36208.3|36278.7|36207.3|36280.8|36221.8|36258.3|36204.1|32
1651596860000|2022-05-03 16:54:20|36277.5|36216.4|36281.3|36217.7|36287.6|36220.2|36276.3|36210.1|26
1651596870000|2022-05-03 16:54:30|36282.9|36218.8|36286.8|36215.1|36286.8|36220.5|36280.7|36211.7|18
1651596880000|2022-05-03 16:54:40|36286.4|36216.5|36286.9|36219.3|36286.9|36219.6|36279|36216.4|18
1651596890000|2022-05-03 16:54:50|36287.3|36215|36285.3|36214.3|36288.9|36216.6|36285.3|36213.4|22
1651596900000|2022-05-03 16:55:00|36289.1|36213.2|36285.7|36235.7|36291.9|36237.4|36276.4|36213.2|27
1651596910000|2022-05-03 16:55:10|36287|36237|36269.3|36249.3|36290.4|36250.4|36267.2|36231.9|18
1651596920000|2022-05-03 16:55:20|36269.1|36249.1|36271.5|36251.5|36273.8|36253.8|36269.1|36249.1|15
1651596930000|2022-05-03 16:55:30|36271.8|36251.8|36255|36235|36273.1|36253.1|36255|36235|23
1651596940000|2022-05-03 16:55:40|36264.1|36244.1|36266.5|36246.5|36285.1|36248.1|36261.9|36227.2|13
1651596950000|2022-05-03 16:55:50|36264.9|36244.9|36265|36245|36265|36245|36263.1|36243.1|13
1651596960000|2022-05-03 16:56:00|36279.8|36217.8|36278.1|36217.3|36284.3|36219.6|36278.1|36212.7|16
1651596970000|2022-05-03 16:56:10|36282.8|36214.3|36285.3|36216.6|36286|36221.2|36281|36212.8|22
1651596980000|2022-05-03 16:56:20|36283.3|36217.7|36284.6|36217.8|36285.4|36219.3|36281.4|36214.7|23
1651596990000|2022-05-03 16:56:30|36272.4|36252.4|36243.5|36223.5|36275.9|36253.4|36243.3|36206.4|27
1651597000000|2022-05-03 16:56:40|36261.6|36200.2|36260.6|36210.6|36272.6|36214|36259.9|36199.8|34
1651597010000|2022-05-03 16:56:50|36260.7|36210.7|36264.2|36206.7|36264.8|36212.5|36258.9|36206.7|36
1651597020000|2022-05-03 16:57:00|36259.9|36209.9|36258.8|36208.8|36263.8|36210.6|36258.5|36204.9|36
1651597030000|2022-05-03 16:57:10|36258.4|36208.4|36259.2|36199.8|36260.6|36208.9|36256.9|36199.8|32
1651597040000|2022-05-03 16:57:20|36257.7|36207.7|36258.2|36208.2|36262|36209.8|36256|36203.3|40
1651597050000|2022-05-03 16:57:30|36258.8|36208.8|36258.1|36208.1|36260.2|36210.2|36257.8|36207.8|35
1651597060000|2022-05-03 16:57:40|36258|36208|36257.4|36207.4|36261.4|36208|36257.2|36204.4|27
1651597070000|2022-05-03 16:57:50|36260.5|36204.2|36258.8|36208.8|36261.7|36225.6|36240|36203.6|30
1651597080000|2022-05-03 16:58:00|36259.1|36209.1|36256.6|36206.6|36259.1|36223.1|36241.3|36205.9|38
1651597090000|2022-05-03 16:58:10|36256.3|36206.3|36256|36206|36265.6|36226.7|36243.7|36204.6|35
1651597100000|2022-05-03 16:58:20|36259.9|36209.9|36257.6|36207.6|36260.8|36209.9|36256.2|36203.4|35
1651597110000|2022-05-03 16:58:30|36257.7|36207.7|36256.8|36206.8|36258.2|36208.2|36255.7|36205.7|37
1651597120000|2022-05-03 16:58:40|36256.5|36206.5|36277.2|36219.7|36281.6|36234.4|36254.4|36205.1|40
1651597130000|2022-05-03 16:58:50|36277.1|36216.9|36279.7|36215.5|36289.2|36225|36275|36211.7|20
1651597140000|2022-05-03 16:59:00|36279.5|36214.6|36280.8|36215.8|36286.3|36215.8|36272.3|36210.9|17
1651597150000|2022-05-03 16:59:10|36278.8|36215|36274.4|36224.4|36288|36224.4|36272.4|36213.1|13
1651597160000|2022-05-03 16:59:20|36276.8|36218.2|36278|36215.9|36278|36218.2|36274.9|36214.4|16
1651597170000|2022-05-03 16:59:30|36263.5|36243.5|36264.2|36214.2|36280|36247.8|36254.1|36199|21
1651597180000|2022-05-03 16:59:40|36266.9|36210.2|36279.4|36213.8|36279.4|36217.6|36263.2|36209.5|19
1651597190000|2022-05-03 16:59:50|36277.8|36213.7|36279.4|36214.5|36280.5|36216.3|36273|36213.2|23
1651597200000|2022-05-03 17:00:00|36279.3|36214.2|36282.3|36213.1|36283.4|36220.3|36276.6|36211.8|30
1651597210000|2022-05-03 17:00:10|36288.7|36209.7|36281.7|36216.2|36288.7|36219.3|36278.8|36209.7|27
1651597220000|2022-05-03 17:00:20|36281.9|36217.6|36277.1|36206.6|36284.7|36219.4|36269|36206.6|24
1651597230000|2022-05-03 17:00:30|36279.9|36206.5|36281.2|36207.9|36282.6|36212.4|36274|36204.8|25
1651597240000|2022-05-03 17:00:40|36279.8|36209|36272|36213.2|36282.8|36213.2|36272|36205.1|25
1651597250000|2022-05-03 17:00:50|36273.3|36215.9|36263|36243|36277.8|36244.8|36261.1|36211|23
1651597260000|2022-05-03 17:01:00|36277.3|36208.5|36276.7|36207.4|36279.9|36233.7|36253.7|36206.2|32
1651597270000|2022-05-03 17:01:10|36275.9|36206.7|36265.6|36199.7|36277.7|36223.8|36243.8|36197.1|30
1651597280000|2022-05-03 17:01:20|36264.7|36199.2|36269.4|36203.7|36269.4|36206.6|36262.7|36198.5|28
1651597290000|2022-05-03 17:01:30|36266.9|36205.3|36273.4|36208.6|36274.3|36208.6|36264.7|36197.5|26
1651597300000|2022-05-03 17:01:40|36273.7|36201|36244.4|36194.4|36278.7|36219.7|36239.7|36177.9|25
1651597310000|2022-05-03 17:01:50|36247.8|36197.8|36276.1|36202|36279.5|36214.8|36247.1|36192.8|37
1651597320000|2022-05-03 17:02:00|36277.2|36202.9|36270.3|36207|36277.2|36209.6|36270.1|36201.5|24
1651597330000|2022-05-03 17:02:10|36270|36206.8|36271.1|36200.9|36273.2|36207.2|36268.4|36200.9|26
1651597340000|2022-05-03 17:02:20|36271.9|36202.1|36259.5|36190.5|36271.9|36208.1|36256.4|36190|32
1651597350000|2022-05-03 17:02:30|36260.7|36196.5|36235.1|36185.1|36270.6|36198.6|36235.1|36178.2|32
1651597360000|2022-05-03 17:02:40|36245.8|36180|36223|36203|36247.5|36204.5|36223|36173.9|36
1651597370000|2022-05-03 17:02:50|36222.3|36202.3|36226|36206|36226.8|36206.8|36222.3|36202.3|38
1651597380000|2022-05-03 17:03:00|36226.7|36206.7|36224.2|36204.2|36227|36207|36223.5|36203.5|27
1651597390000|2022-05-03 17:03:10|36224.4|36204.4|36226.8|36206.8|36226.8|36206.8|36221.9|36201.9|25
1651597400000|2022-05-03 17:03:20|36226.7|36206.7|36228.4|36208.4|36228.7|36208.7|36226|36206|24
1651597410000|2022-05-03 17:03:30|36228.3|36208.3|36267.2|36201.9|36267.2|36214.5|36226.3|36194.2|31
1651597420000|2022-05-03 17:03:40|36265.6|36203|36276.7|36199.6|36276.7|36207.3|36265.3|36196.4|26
1651597430000|2022-05-03 17:03:50|36274|36205.6|36273.9|36205.7|36274.2|36208.3|36268.2|36197.6|22
1651597440000|2022-05-03 17:04:00|36271.1|36208.9|36271.5|36205.6|36273.4|36208.9|36270.1|36203.5|27
1651597450000|2022-05-03 17:04:10|36271.9|36206.4|36255|36235|36271.9|36241.9|36252.1|36205.2|17
1651597460000|2022-05-03 17:04:20|36241.6|36221.6|36273.9|36195.6|36280|36225.2|36237.3|36183.7|31
1651597470000|2022-05-03 17:04:30|36255.5|36205.5|36266.5|36199.3|36270.6|36206.1|36255.5|36190.9|27
1651597480000|2022-05-03 17:04:40|36266.4|36199.8|36271.4|36196.7|36271.4|36199.8|36264.5|36194.2|29
1651597490000|2022-05-03 17:04:50|36271.3|36197.5|36248.4|36171.2|36271.5|36201.2|36237.9|36167.2|34
1651597500000|2022-05-03 17:05:00|36247|36173.7|36241.7|36173.3|36254.2|36177.4|36240.5|36170|24
1651597510000|2022-05-03 17:05:10|36242.1|36170.7|36242.1|36176.6|36253.3|36181.3|36239.4|36159.1|28
1651597520000|2022-05-03 17:05:20|36241.4|36181.2|36240.4|36174.3|36259.4|36181.2|36237.5|36161.6|30
1651597530000|2022-05-03 17:05:30|36240.1|36174.8|36242.5|36164.4|36253|36176.3|36230.8|36157.1|38
1651597540000|2022-05-03 17:05:40|36234.6|36154.9|36230.6|36165.8|36253|36178.1|36228.1|36154.9|38
1651597550000|2022-05-03 17:05:50|36232.3|36163|36220.2|36155.1|36232.3|36166.1|36217.6|36145.6|36
1651597560000|2022-05-03 17:06:00|36219.6|36159.1|36225.6|36156.7|36246.2|36162.4|36217.7|36147.7|39
1651597570000|2022-05-03 17:06:10|36225.7|36153.1|36218.7|36147.8|36242.6|36158|36214.8|36139.8|39
1651597580000|2022-05-03 17:06:20|36214.4|36152.6|36210.3|36151|36219.2|36152.9|36209.4|36146.7|39
1651597590000|2022-05-03 17:06:30|36209.9|36152.6|36223.9|36154.5|36223.9|36164.3|36209.5|36150.3|34
1651597600000|2022-05-03 17:06:40|36222.1|36161|36234|36152.3|36234|36169.1|36214.2|36139.5|33
1651597610000|2022-05-03 17:06:50|36232.2|36152.9|36229.8|36158.4|36241|36160.2|36226.9|36149.9|32
1651597620000|2022-05-03 17:07:00|36236.3|36159.4|36233.8|36163|36239.6|36171.2|36227.7|36149.6|33
1651597630000|2022-05-03 17:07:10|36236.1|36160.4|36238.5|36156.9|36244.3|36170|36231.3|36156.9|30
1651597640000|2022-05-03 17:07:20|36239.5|36154.6|36244.8|36158.1|36246.9|36161.1|36236.1|36154.3|25
1651597650000|2022-05-03 17:07:30|36244.1|36156.8|36237|36158.5|36245|36162.7|36236|36153.5|21
1651597660000|2022-05-03 17:07:40|36238.6|36159.5|36232.2|36155.6|36245.1|36165.6|36231.8|36147.6|34
1651597670000|2022-05-03 17:07:50|36237.2|36156.8|36233.5|36152.2|36256.6|36163.8|36225.2|36136.6|25
1651597680000|2022-05-03 17:08:00|36227.2|36155.8|36227.2|36148.7|36237.8|36164.5|36221.6|36136.2|33
1651597690000|2022-05-03 17:08:10|36227.5|36145.8|36225.8|36137.6|36235.7|36157.3|36217.9|36132.5|30
1651597700000|2022-05-03 17:08:20|36226.1|36137.3|36218.2|36140.4|36228.3|36142.6|36213.4|36131.6|30
1651597710000|2022-05-03 17:08:30|36215.6|36139.9|36213.6|36154.4|36228.6|36160.4|36210.4|36129.2|25
1651597720000|2022-05-03 17:08:40|36214.6|36149.9|36226.4|36131.1|36227.4|36149.9|36210.9|36125.1|32
1651597730000|2022-05-03 17:08:50|36219.6|36138.4|36220.1|36137|36226.3|36141|36214.2|36132.7|26
1651597740000|2022-05-03 17:09:00|36220.2|36137.1|36212.6|36108|36224.2|36146.7|36195.8|36108|30
1651597750000|2022-05-03 17:09:10|36207.9|36108.4|36212.1|36122.9|36214.7|36135.9|36199.7|36108.4|32
1651597760000|2022-05-03 17:09:20|36208.5|36129.4|36206.8|36120.7|36218.6|36138.5|36201.9|36120.7|31
1651597770000|2022-05-03 17:09:30|36203|36126.7|36205.6|36130.1|36216.9|36133.4|36199.9|36117.9|28
1651597780000|2022-05-03 17:09:40|36205|36130|36210.1|36125.2|36210.3|36131.7|36205|36120.1|23
1651597790000|2022-05-03 17:09:50|36212.2|36128.2|36205.5|36131.8|36215.8|36135.7|36205.5|36124.4|31
1651597800000|2022-05-03 17:10:00|36206.1|36128.9|36209.6|36131.5|36214.5|36138.1|36202|36127.4|31
1651597810000|2022-05-03 17:10:10|36208.6|36132.4|36218.9|36125.8|36222.7|36137.4|36204.8|36117.7|29
1651597820000|2022-05-03 17:10:20|36216.8|36128.2|36207.2|36131|36216.8|36142|36202.4|36117|29
1651597830000|2022-05-03 17:10:30|36203.4|36131.2|36218.4|36129.8|36221.9|36136.6|36203.4|36120.8|33
1651597840000|2022-05-03 17:10:40|36218.6|36128.7|36208.9|36134.5|36218.6|36137.1|36207.8|36125.8|29
1651597850000|2022-05-03 17:10:50|36223.3|36135.6|36216.4|36131.9|36223.7|36146.2|36206.6|36126|34
1651597860000|2022-05-03 17:11:00|36217|36131.7|36223.2|36139.1|36223.2|36144.6|36210.2|36128.9|38
1651597870000|2022-05-03 17:11:10|36228.2|36132.2|36208.9|36127.6|36228.2|36144.4|36203.1|36127.6|31
1651597880000|2022-05-03 17:11:20|36208.4|36134.6|36210.4|36130.6|36220.7|36139.4|36202.1|36123.3|33
1651597890000|2022-05-03 17:11:30|36213.5|36130.7|36210|36135.9|36213.5|36143.2|36204.8|36130.7|17
1651597900000|2022-05-03 17:11:40|36212.8|36135.3|36212.3|36135.1|36215.4|36143.2|36209.2|36130.2|24
1651597910000|2022-05-03 17:11:50|36211.5|36136.4|36215.9|36129.3|36217.3|36160.4|36207.7|36129.3|29
1651597920000|2022-05-03 17:12:00|36213.4|36131|36215.5|36134.9|36219|36149.7|36210.6|36123.8|29
1651597930000|2022-05-03 17:12:10|36214.5|36133.7|36204.5|36139.3|36214.5|36146.6|36201.5|36125.6|34
1651597940000|2022-05-03 17:12:20|36204.9|36141.4|36197.7|36134.1|36204.9|36141.4|36195.9|36131.5|24
1651597950000|2022-05-03 17:12:30|36198|36134.4|36193|36120.7|36199.2|36140.9|36183.2|36109|35
1651597960000|2022-05-03 17:12:40|36192.8|36136.4|36192.3|36132.8|36202.8|36141.1|36190.3|36128.5|35
1651597970000|2022-05-03 17:12:50|36192|36131.8|36193.2|36122.8|36196.7|36131.8|36186.7|36110.4|33
1651597980000|2022-05-03 17:13:00|36188.8|36127.6|36190.1|36126.7|36195.5|36130.8|36188.8|36123.8|28
1651597990000|2022-05-03 17:13:10|36190.7|36127|36199.3|36129.5|36205.3|36133.1|36188.6|36118.8|28
1651598000000|2022-05-03 17:13:20|36204.6|36124.1|36197.4|36127.2|36208.5|36135|36192|36121.3|30
1651598010000|2022-05-03 17:13:30|36198.1|36127.5|36198.8|36120|36198.8|36137.7|36187.7|36120|30
1651598020000|2022-05-03 17:13:40|36198.1|36119.7|36194.8|36130|36199|36137.2|36187.2|36119.7|27
1651598030000|2022-05-03 17:13:50|36194|36133|36190.7|36130|36198.6|36135.8|36190.7|36128.5|20
1651598040000|2022-05-03 17:14:00|36191.8|36129.9|36194.1|36128.9|36196.1|36131.8|36191.8|36127|19
1651598050000|2022-05-03 17:14:10|36196.8|36127.1|36196.2|36127.7|36197.1|36132.3|36191.7|36127.1|20
1651598060000|2022-05-03 17:14:20|36197.4|36126.6|36189.3|36139.3|36201.3|36155.6|36175.3|36123.9|25
1651598070000|2022-05-03 17:14:30|36198|36128.2|36188.2|36130|36198|36135.3|36184.5|36122.8|35
1651598080000|2022-05-03 17:14:40|36184.8|36128.1|36187.8|36116.5|36196.3|36130.7|36176.8|36109.3|39
1651598090000|2022-05-03 17:14:50|36187.7|36114.7|36149.1|36071.8|36188.4|36124.7|36131.1|36049.2|37
1651598100000|2022-05-03 17:15:00|36141.6|36069.9|36135.3|36062.4|36158.2|36075.6|36132.8|36054.9|35
1651598110000|2022-05-03 17:15:10|36136.7|36062.2|36141.8|36064.4|36144.3|36067.2|36128.4|36047.5|34
1651598120000|2022-05-03 17:15:20|36145.1|36066.6|36130.7|36060.4|36154.6|36069.5|36121.8|36036.7|38
1651598130000|2022-05-03 17:15:30|36127.7|36060.5|36137.8|36064|36143.4|36076.6|36123.9|36052.6|37
1651598140000|2022-05-03 17:15:40|36141.9|36064.2|36141.3|36061.8|36153.8|36069.6|36134.2|36053.8|37
1651598150000|2022-05-03 17:15:50|36143.9|36063.6|36142.8|36061.2|36145.2|36066.1|36137.1|36058.6|33
1651598160000|2022-05-03 17:16:00|36144.5|36061.4|36139.8|36063.4|36144.7|36066|36133|36059.2|34
1651598170000|2022-05-03 17:16:10|36140.1|36063|36143.2|36073.6|36144.1|36076.5|36140.1|36063|24
1651598180000|2022-05-03 17:16:20|36144.1|36072.4|36143.2|36073|36144.3|36078.8|36136.1|36070.9|24
1651598190000|2022-05-03 17:16:30|36143.8|36073.2|36146.6|36068.1|36149.4|36075.8|36138.8|36065.3|25
1651598200000|2022-05-03 17:16:40|36145.3|36069.5|36144.8|36066.3|36147.2|36097|36117|36058.2|30
1651598210000|2022-05-03 17:16:50|36144.2|36066.2|36147.6|36069.8|36158.7|36080.2|36138.1|36056.9|32
1651598220000|2022-05-03 17:17:00|36145.5|36070|36139.6|36076.3|36148.2|36083.7|36133.7|36067.9|32
1651598230000|2022-05-03 17:17:10|36145.2|36075|36143|36078.8|36145.2|36078.8|36138|36073.2|23
1651598240000|2022-05-03 17:17:20|36138.6|36079.6|36154.9|36065.8|36161.7|36079.7|36138.6|36061.7|29
1651598250000|2022-05-03 17:17:30|36155.6|36065.5|36156.6|36065.5|36160.4|36069.2|36151.9|36061.7|29
1651598260000|2022-05-03 17:17:40|36155.1|36066.9|36157.8|36069.2|36158.2|36072.8|36153|36062.8|28
1651598270000|2022-05-03 17:17:50|36157.9|36068.1|36153.2|36067.3|36162|36080.2|36145.8|36059.9|33
1651598280000|2022-05-03 17:18:00|36133.8|36049.2|36147.3|36066.8|36170.4|36074.3|36129.9|36049.2|34
1651598290000|2022-05-03 17:18:10|36145.7|36067|36148.2|36071.6|36156.4|36074.8|36142.2|36061.7|32
1651598300000|2022-05-03 17:18:20|36148.5|36072.3|36144|36070.3|36159.6|36074.4|36142.1|36066.5|32
1651598310000|2022-05-03 17:18:30|36143.9|36070.4|36151.2|36065.8|36153.2|36070.9|36143.4|36063.1|30
1651598320000|2022-05-03 17:18:40|36150.2|36065.3|36146.5|36065.2|36171.6|36080.4|36141.8|36058.1|33
1651598330000|2022-05-03 17:18:50|36146|36066.9|36143.8|36061.7|36163|36081|36137.4|36043|28
1651598340000|2022-05-03 17:19:00|36143.1|36062.4|36145.6|36059.7|36149.3|36071.1|36126|36050|35
1651598350000|2022-05-03 17:19:10|36147.2|36057.6|36138|36062.4|36147.2|36068|36135.9|36057.6|29
1651598360000|2022-05-03 17:19:20|36138.1|36061|36138.8|36070.7|36153.2|36070.8|36136.5|36059.3|32
1651598370000|2022-05-03 17:19:30|36139.1|36068.3|36143.9|36063.7|36172.2|36069.1|36139.1|36052.2|35
1651598380000|2022-05-03 17:19:40|36143.2|36064.2|36148.4|36059.6|36162.5|36066.2|36141.2|36059.6|30
1651598390000|2022-05-03 17:19:50|36141.4|36060.1|36139.9|36067.4|36153.4|36070.7|36138.4|36059.9|30
1651598400000|2022-05-03 17:20:00|36139.8|36064.7|36149|36059.2|36149|36066.2|36137.4|36058|30
1651598410000|2022-05-03 17:20:10|36148.9|36059.4|36150.5|36061|36153.6|36077.7|36138.5|36055.4|36
1651598420000|2022-05-03 17:20:20|36149.9|36067.8|36147.1|36070.7|36154.1|36074.4|36141.4|36060|30
1651598430000|2022-05-03 17:20:30|36140.3|36067.9|36150.4|36066.7|36150.8|36073.6|36139.3|36065.6|31
1651598440000|2022-05-03 17:20:40|36147.8|36065.9|36148.4|36070.9|36154.6|36082.5|36142.8|36061.8|25
1651598450000|2022-05-03 17:20:50|36145.7|36070.5|36145.3|36065.6|36151.9|36079.1|36136.8|36065.6|31
1651598460000|2022-05-03 17:21:00|36142.4|36067.8|36140.3|36059.1|36155.4|36075.1|36135.6|36059.1|30
1651598470000|2022-05-03 17:21:10|36138.1|36061.7|36142|36056.1|36149.9|36076.3|36125|36045.1|29
1651598480000|2022-05-03 17:21:20|36147.7|36052.4|36140|36064|36155.3|36072|36136.4|36052.4|32
1651598490000|2022-05-03 17:21:30|36141.4|36061.5|36141.3|36052.8|36145.3|36068|36133.4|36052.8|31
1651598500000|2022-05-03 17:21:40|36139|36056.9|36143.1|36055.8|36149.4|36059.4|36133.6|36045.7|30
1651598510000|2022-05-03 17:21:50|36139.7|36059.4|36137.6|36059.8|36152.7|36062.7|36133.9|36052|28
1651598520000|2022-05-03 17:22:00|36133.7|36062.1|36144.2|36047.7|36146.6|36071.9|36126.6|36044.5|39
1651598530000|2022-05-03 17:22:10|36127.6|36049.5|36132.5|36048.2|36137.9|36053.1|36127.6|36044.1|31
1651598540000|2022-05-03 17:22:20|36136.6|36048|36133.9|36054.3|36139|36070.4|36129|36046|36
1651598550000|2022-05-03 17:22:30|36137.6|36055.1|36141.9|36054.3|36150.7|36073.9|36135.9|36047.6|33
1651598560000|2022-05-03 17:22:40|36141|36053.3|36136.5|36056.2|36141.7|36061.4|36134.6|36050.1|29
1651598570000|2022-05-03 17:22:50|36138.5|36056|36137.7|36059.2|36140.2|36062.8|36137|36055.1|27
1651598580000|2022-05-03 17:23:00|36139.7|36060.4|36138.9|36053.7|36144.5|36060.4|36138.9|36051.7|26
1651598590000|2022-05-03 17:23:10|36140.9|36052.4|36142.4|36058.3|36142.5|36065.6|36135.9|36052.1|28
1651598600000|2022-05-03 17:23:20|36140.1|36059.2|36139.1|36058.5|36141.3|36061.5|36137.4|36051.7|26
1651598610000|2022-05-03 17:23:30|36139.2|36058.3|36144.6|36064.2|36144.6|36076|36136.6|36056.9|36
1651598620000|2022-05-03 17:23:40|36145.4|36064.5|36144.4|36065.3|36148.7|36073.6|36142.6|36061.4|27
1651598630000|2022-05-03 17:23:50|36145.2|36066.3|36148.6|36072.6|36149.1|36075.2|36145.2|36066.3|23
1651598640000|2022-05-03 17:24:00|36146.6|36072.8|36148.7|36076.3|36150.8|36078.6|36146.6|36068.2|25
1651598650000|2022-05-03 17:24:10|36150.5|36075.3|36149.4|36075.1|36152.2|36103.6|36122.5|36072|26
1651598660000|2022-05-03 17:24:20|36149.8|36075.5|36146.7|36081.1|36153.5|36082.3|36145.2|36074.2|21
1651598670000|2022-05-03 17:24:30|36145|36083.3|36147.2|36081.6|36148.2|36083.3|36145|36080|18
1651598680000|2022-05-03 17:24:40|36142|36092|36149.2|36079.7|36149.2|36093.6|36142|36079.7|21
1651598690000|2022-05-03 17:24:50|36148.9|36079.5|36151.4|36076.8|36151.4|36085.3|36144.8|36076.8|19
1651598700000|2022-05-03 17:25:00|36151.7|36074.4|36156|36078.7|36156|36093.9|36143.9|36074.4|20
1651598710000|2022-05-03 17:25:10|36153.6|36082|36155.1|36085.4|36156.1|36091.3|36150.9|36080.2|26
1651598720000|2022-05-03 17:25:20|36155.5|36084.2|36154.7|36089.1|36157|36094|36153.1|36084|21
1651598730000|2022-05-03 17:25:30|36154.8|36089.2|36157|36095|36161|36095|36153.5|36082.1|15
1651598740000|2022-05-03 17:25:40|36158.4|36093.7|36157.3|36097.7|36159.2|36097.8|36155.6|36087.8|22
1651598750000|2022-05-03 17:25:50|36160.7|36097.6|36163.8|36092.4|36164.8|36098.6|36160|36090.1|23
1651598760000|2022-05-03 17:26:00|36163.1|36094.9|36160|36096.1|36163.1|36100.3|36159.4|36093.6|21
1651598770000|2022-05-03 17:26:10|36162|36095.8|36163.5|36096.9|36163.5|36100.6|36157.7|36094|17
1651598780000|2022-05-03 17:26:20|36162.4|36098.8|36169.1|36094.6|36176.1|36100.8|36161.6|36084|20
1651598790000|2022-05-03 17:26:30|36170.8|36093.8|36169.3|36094.5|36170.8|36098.6|36162.4|36091.6|23
1651598800000|2022-05-03 17:26:40|36168.1|36094.6|36169.8|36102.3|36171|36107.5|36166.3|36093.6|22
1651598810000|2022-05-03 17:26:50|36169.1|36103.5|36167.9|36099.7|36170.2|36105.9|36165.9|36096.1|16
1651598820000|2022-05-03 17:27:00|36169|36097.7|36172.7|36103.4|36174|36110.4|36169|36092.5|27
1651598830000|2022-05-03 17:27:10|36172.5|36104.3|36168.9|36102.3|36172.5|36108|36166.6|36102.3|16
1651598840000|2022-05-03 17:27:20|36168.6|36104.7|36170.1|36109.5|36171.3|36109.5|36166.6|36099.3|15
1651598850000|2022-05-03 17:27:30|36172|36096.7|36177.1|36102.9|36189.6|36136|36156|36090|27
1651598860000|2022-05-03 17:27:40|36176.4|36101.7|36181.1|36103.3|36181.1|36108.5|36174.2|36099.9|15
1651598870000|2022-05-03 17:27:50|36179.8|36105.3|36178.1|36115.4|36179.8|36116.1|36175.2|36105.3|16
1651598880000|2022-05-03 17:28:00|36177.8|36114|36178|36109.7|36179.3|36116.6|36174.4|36109.6|29
1651598890000|2022-05-03 17:28:10|36178.6|36110|36175.9|36111.8|36178.8|36115.1|36175.2|36108.5|13
1651598900000|2022-05-03 17:28:20|36176.9|36108.5|36178.7|36115|36179.2|36117.8|36176.1|36107.8|17
1651598910000|2022-05-03 17:28:30|36176.8|36112.1|36180.1|36106|36184.1|36113.9|36176.2|36104.6|21
1651598920000|2022-05-03 17:28:40|36178.6|36107.8|36178.4|36105|36183|36133.5|36153.5|36099.4|20
1651598930000|2022-05-03 17:28:50|36174.7|36109.6|36176.8|36107.3|36183|36136.3|36155|36098.4|24
1651598940000|2022-05-03 17:29:00|36177.5|36103.1|36171.7|36108.5|36177.5|36111.7|36170.7|36103.1|21
1651598950000|2022-05-03 17:29:10|36170.8|36110|36174.8|36105.2|36175.6|36111.7|36170.8|36102.2|19
1651598960000|2022-05-03 17:29:20|36176|36102.9|36174.9|36112|36176.9|36114.1|36172.3|36102.9|15
1651598970000|2022-05-03 17:29:30|36177.2|36106.1|36177.6|36106|36181.4|36109.9|36174.4|36102.1|22
1651598980000|2022-05-03 17:29:40|36178.5|36104.5|36177.4|36102.8|36180.1|36108.6|36175.3|36102.3|21
1651598990000|2022-05-03 17:29:50|36173.9|36099|36174.1|36099.9|36176.9|36111.1|36168|36092.9|24
1651599000000|2022-05-03 17:30:00|36174.5|36097.4|36171.6|36105.9|36176.9|36109.8|36169.8|36089|29
1651599010000|2022-05-03 17:30:10|36172.9|36103.4|36171.5|36114.9|36178.9|36118.2|36167.8|36103|23
1651599020000|2022-05-03 17:30:20|36167.8|36117.8|36173.1|36101.7|36179.5|36117.8|36167.8|36099.7|25
1651599030000|2022-05-03 17:30:30|36174.7|36100.6|36172.9|36108.8|36176.4|36112.4|36171.8|36098.6|21
1651599040000|2022-05-03 17:30:40|36175.5|36105.6|36174.4|36103.3|36176.9|36109.6|36172.8|36101.8|19
1651599050000|2022-05-03 17:30:50|36173.5|36105.1|36172.4|36103.6|36176.1|36107.3|36172.2|36099|16
1651599060000|2022-05-03 17:31:00|36174.1|36101.4|36180.5|36106|36180.5|36120|36168.4|36100|26
1651599070000|2022-05-03 17:31:10|36175.8|36111.5|36183.8|36103.8|36183.8|36111.5|36175.8|36100.6|24
1651599080000|2022-05-03 17:31:20|36182.4|36105.5|36177.2|36111.3|36183.8|36121.6|36171.6|36102.5|19
1651599090000|2022-05-03 17:31:30|36176.4|36110.9|36181.4|36107.8|36183.1|36113.5|36176.4|36105.7|16
1651599100000|2022-05-03 17:31:40|36181|36107|36183|36109|36183.6|36139.6|36158.4|36104|17
1651599110000|2022-05-03 17:31:50|36187.3|36101.9|36187.8|36113.3|36191.7|36124.8|36174.7|36101.9|25
1651599120000|2022-05-03 17:32:00|36186.5|36113.8|36189.4|36112.9|36191.3|36119.1|36183.9|36111.6|20
1651599130000|2022-05-03 17:32:10|36189|36115.2|36186.7|36120.8|36190.7|36124.1|36186.1|36113.5|25
1651599140000|2022-05-03 17:32:20|36186.1|36120.5|36186.2|36112|36190.5|36120.5|36180.7|36109|26
1651599150000|2022-05-03 17:32:30|36184.7|36113.9|36179.8|36115.4|36186.2|36119|36179.8|36111.7|13
1651599160000|2022-05-03 17:32:40|36179|36116.8|36182.7|36113.1|36187.8|36143.4|36162.5|36112.6|24
1651599170000|2022-05-03 17:32:50|36182.3|36117.9|36180.4|36114|36183.4|36117.9|36178.4|36104.7|21
1651599180000|2022-05-03 17:33:00|36181|36111.9|36179.7|36111.7|36183.4|36115.4|36179.4|36107.5|16
1651599190000|2022-05-03 17:33:10|36178.6|36112.5|36178|36118.5|36182.1|36118.5|36177.8|36108.2|14
1651599200000|2022-05-03 17:33:20|36179.7|36113.7|36176|36107.3|36183.1|36116.9|36174.3|36102.1|24
1651599210000|2022-05-03 17:33:30|36176.3|36106.7|36176.7|36106.6|36177.4|36109.7|36172.9|36103.7|23
1651599220000|2022-05-03 17:33:40|36174.4|36108.9|36174.8|36105.6|36176.8|36111.5|36172.9|36105.6|27
1651599230000|2022-05-03 17:33:50|36175.6|36105.8|36175.4|36112.6|36178.1|36112.6|36173.2|36101.1|22
1651599240000|2022-05-03 17:34:00|36171.9|36114.2|36179.2|36104.4|36182.2|36114.2|36171.9|36096.4|23
1651599250000|2022-05-03 17:34:10|36178.2|36105.7|36176.2|36112.4|36180.6|36112.4|36175.9|36102.9|23
1651599260000|2022-05-03 17:34:20|36175.2|36114.8|36176.5|36110.1|36177.9|36115.5|36174.6|36108.6|16
1651599270000|2022-05-03 17:34:30|36176.2|36109.8|36176.8|36108|36179.2|36110.6|36175.3|36103|17
1651599280000|2022-05-03 17:34:40|36179|36104.8|36155.1|36135.1|36179|36135.1|36155.1|36103|21
1651599290000|2022-05-03 17:34:50|36154.5|36134.5|36174.9|36104.5|36177.7|36136.2|36153.6|36101.5|23
1651599300000|2022-05-03 17:35:00|36177.5|36100.7|36169.8|36119.8|36179.4|36119.8|36169.8|36100.7|22
1651599310000|2022-05-03 17:35:10|36170.5|36120.5|36176.1|36106.6|36176.1|36120.5|36168.6|36106.6|14
1651599320000|2022-05-03 17:35:20|36175.5|36109.2|36174.4|36108.1|36178.7|36110.9|36173.1|36103.1|17
1651599330000|2022-05-03 17:35:30|36177.7|36103.1|36175|36104.9|36179.2|36113.3|36169.6|36086|23
1651599340000|2022-05-03 17:35:40|36177.4|36102.8|36179.4|36103.9|36185.7|36133|36153|36102.8|28
1651599350000|2022-05-03 17:35:50|36177.1|36106.6|36177.6|36103.8|36179|36109.7|36173.5|36103.4|23
1651599360000|2022-05-03 17:36:00|36178.9|36101.9|36177.6|36103.8|36180|36105.3|36175.9|36101.5|17
1651599370000|2022-05-03 17:36:10|36177.7|36103.9|36176.3|36108.7|36177.8|36116.2|36172.4|36103.6|17
1651599380000|2022-05-03 17:36:20|36176.9|36107.8|36177.3|36107.6|36180.9|36111|36174.6|36103.7|17
1651599390000|2022-05-03 17:36:30|36178.4|36106.5|36153.9|36133.9|36183.5|36133.9|36153.6|36102.8|14
1651599400000|2022-05-03 17:36:40|36154.6|36134.6|36176.4|36103.9|36179.8|36134.6|36154.6|36100.4|17
1651599410000|2022-05-03 17:36:50|36175.7|36107.2|36177.6|36104.6|36177.6|36111|36173.1|36104.6|17
1651599420000|2022-05-03 17:37:00|36176.7|36104.2|36172.3|36103.7|36176.7|36109.2|36167|36096.2|28
1651599430000|2022-05-03 17:37:10|36178|36097.7|36172.2|36103.3|36178|36103.3|36172.2|36094.7|17
1651599440000|2022-05-03 17:37:20|36165.8|36115.8|36172.7|36107.4|36173.7|36116|36165.8|36106.9|15
1651599450000|2022-05-03 17:37:30|36167.4|36117.4|36176.7|36099.3|36177.6|36131.8|36151.8|36099.3|21
1651599460000|2022-05-03 17:37:40|36176|36101.8|36171.4|36109.4|36177.2|36110.8|36170|36099.4|12
1651599470000|2022-05-03 17:37:50|36172.2|36108.6|36173.5|36108|36181.9|36114.8|36172.2|36095.9|18
1651599480000|2022-05-03 17:38:00|36180.6|36097.8|36183.5|36108.4|36185|36118.7|36177.9|36097.8|31
1651599490000|2022-05-03 17:38:10|36182.7|36109.1|36179.7|36110.3|36184.6|36115.7|36178.6|36108.5|15
1651599500000|2022-05-03 17:38:20|36180.5|36110.1|36183.1|36108.9|36186.1|36110.1|36180.5|36104.6|16
1651599510000|2022-05-03 17:38:30|36182.4|36108.2|36183.4|36116.2|36185.3|36125|36173.8|36107.5|17
1651599520000|2022-05-03 17:38:40|36180.1|36119.1|36179.2|36121.1|36188|36121.8|36178|36113.1|14
1651599530000|2022-05-03 17:38:50|36177.1|36127.1|36181.2|36113.2|36184.9|36127.4|36176.1|36107.2|26
1651599540000|2022-05-03 17:39:00|36182.7|36112.1|36178|36114.5|36182.7|36114.5|36178|36106.7|17
1651599550000|2022-05-03 17:39:10|36179.2|36113.8|36177.4|36116.4|36179.4|36116.5|36176.8|36113.8|12
1651599560000|2022-05-03 17:39:20|36175|36118.3|36173.6|36109.7|36178.1|36118.3|36173.6|36107.1|13
1651599570000|2022-05-03 17:39:30|36186.6|36097.1|36175.2|36111|36186.6|36118.3|36168.3|36097.1|25
1651599580000|2022-05-03 17:39:40|36177.1|36103.8|36175.2|36112.6|36181.5|36112.7|36174.7|36103.8|17
1651599590000|2022-05-03 17:39:50|36175.7|36112.2|36179.9|36108.3|36182.3|36115|36172.9|36105|14
1651599600000|2022-05-03 17:40:00|36177.2|36105.2|36175.5|36116.2|36179.8|36121.5|36171.5|36103.8|17
1651599610000|2022-05-03 17:40:10|36174.5|36117.4|36178.4|36113.6|36179.8|36120.9|36170.5|36112.4|10
1651599620000|2022-05-03 17:40:20|36180.1|36111.6|36175.2|36111.6|36180.1|36116.4|36173.9|36108.5|14
1651599630000|2022-05-03 17:40:30|36175.3|36111.7|36177.5|36107.8|36178.6|36115|36171.7|36106.7|15
1651599640000|2022-05-03 17:40:40|36177.1|36107.9|36173.5|36116.2|36178.4|36116.2|36173.5|36106.9|14
1651599650000|2022-05-03 17:40:50|36176.2|36110.8|36183.9|36103.8|36183.9|36111.4|36175.9|36101.5|15
1651599660000|2022-05-03 17:41:00|36182.8|36098.1|36180.4|36103.5|36182.8|36108.4|36176.3|36098.1|13
1651599670000|2022-05-03 17:41:10|36181.8|36102.7|36157.3|36137.3|36183|36137.4|36157.3|36101.7|11
1651599680000|2022-05-03 17:41:20|36157.1|36137.1|36182.6|36105.7|36183.5|36137.1|36157.1|36099.4|14
1651599690000|2022-05-03 17:41:30|36184.3|36104.9|36171.4|36121.4|36184.3|36121.4|36171.4|36104.9|18
1651599700000|2022-05-03 17:41:40|36176.2|36115.8|36181.9|36113.5|36181.9|36137.5|36157.5|36112.1|15
1651599710000|2022-05-03 17:41:50|36178.5|36119.8|36179.7|36113.1|36190.1|36119.8|36178.4|36106.2|24
1651599720000|2022-05-03 17:42:00|36181.7|36107.1|36177.4|36116|36184.4|36119.1|36176.6|36107.1|19
1651599730000|2022-05-03 17:42:10|36179.6|36114.1|36178.1|36109.5|36180.2|36114.1|36176.5|36107.5|17
1651599740000|2022-05-03 17:42:20|36179.2|36106|36174.4|36110.5|36179.2|36114.5|36172.2|36104.2|17
1651599750000|2022-05-03 17:42:30|36173.4|36112.9|36173.8|36111.5|36175.9|36113.7|36173.4|36107.8|11
1651599760000|2022-05-03 17:42:40|36175.2|36110.2|36176.7|36109.4|36176.7|36113.6|36172.9|36104.1|17
1651599770000|2022-05-03 17:42:50|36175.7|36110.4|36178.7|36103.8|36179|36112.6|36171.7|36101.8|18
1651599780000|2022-05-03 17:43:00|36179|36100.2|36175.4|36109.6|36187.9|36109.7|36173.5|36097.2|23
1651599790000|2022-05-03 17:43:10|36172.8|36111.4|36152.6|36132.6|36180.2|36133.3|36152.4|36103.4|14
1651599800000|2022-05-03 17:43:20|36152.8|36132.8|36173.5|36098.8|36179.4|36132.8|36152.8|36098.2|27
1651599810000|2022-05-03 17:43:30|36169.7|36098.2|36169.4|36100.4|36171.8|36106.2|36167.3|36096.5|23
1651599820000|2022-05-03 17:43:40|36168.7|36102.9|36167.7|36106.2|36169.9|36107.9|36166.1|36100.1|18
1651599830000|2022-05-03 17:43:50|36167.5|36106|36170.5|36096.5|36170.8|36109|36165.2|36096.5|13
1651599840000|2022-05-03 17:44:00|36171.3|36096.9|36149|36129|36172.4|36133.5|36148.4|36095.4|20
1651599850000|2022-05-03 17:44:10|36167.2|36099.2|36166.8|36096.6|36170.7|36103.7|36162.7|36087.8|23
1651599860000|2022-05-03 17:44:20|36166.3|36094|36167.9|36093.3|36168.3|36097.8|36163.7|36090.1|21
1651599870000|2022-05-03 17:44:30|36167.6|36093.1|36164.8|36092|36169.9|36106.7|36154.9|36086.9|29
1651599880000|2022-05-03 17:44:40|36164.7|36091.3|36165.2|36095|36167.7|36102.6|36159.7|36084.3|20
1651599890000|2022-05-03 17:44:50|36163.6|36096.2|36161.2|36095.1|36164.2|36103.2|36159.4|36095.1|12
1651599900000|2022-05-03 17:45:00|36162.4|36093.5|36160.8|36092.4|36164.7|36096|36158.7|36087.6|25
1651599910000|2022-05-03 17:45:10|36158.3|36096.8|36159.3|36093.7|36173.3|36117|36137|36085.5|22
1651599920000|2022-05-03 17:45:20|36159.5|36091.7|36161.6|36093.3|36163.2|36097|36156.9|36084.5|17
1651599930000|2022-05-03 17:45:30|36159.8|36094.1|36161.4|36094|36163.4|36097.3|36157.8|36090.1|10
1651599940000|2022-05-03 17:45:40|36163.1|36090.6|36169|36076|36169|36104.6|36154.3|36076|11
1651599950000|2022-05-03 17:45:50|36162.6|36094.3|36167.2|36090.4|36174.1|36122|36141|36082|18
1651599960000|2022-05-03 17:46:00|36166.6|36090.7|36161.9|36098.3|36170.9|36098.3|36160.5|36088.3|10
1651599970000|2022-05-03 17:46:10|36164.9|36090.5|36159.8|36100|36164.9|36101.1|36158.8|36090.1|10
1651599980000|2022-05-03 17:46:20|36161.4|36099.4|36159|36102.7|36164.9|36102.7|36158.9|36097.4|17
1651599990000|2022-05-03 17:46:30|36159.7|36101.6|36167.1|36088.1|36167.1|36102.7|36152.7|36081.1|20
1651600000000|2022-05-03 17:46:40|36162|36095.1|36161.6|36095|36164.8|36100.7|36160.1|36087.3|17
1651600010000|2022-05-03 17:46:50|36160.8|36095.9|36160.7|36099.3|36162.1|36100.9|36159|36095.8|11
1651600020000|2022-05-03 17:47:00|36162.9|36092.6|36163.7|36089.5|36164.8|36093.8|36162|36089.4|17
1651600030000|2022-05-03 17:47:10|36165.2|36087.5|36164.9|36090.1|36184.1|36091.8|36162.1|36075|17
1651600040000|2022-05-03 17:47:20|36162|36096.1|36163.2|36091.3|36166.7|36106.6|36156.1|36089.2|16
1651600050000|2022-05-03 17:47:30|36164|36091.7|36163.3|36095.6|36166.1|36107|36156.2|36091.1|18
1651600060000|2022-05-03 17:47:40|36164.9|36094|36164.1|36096.5|36164.9|36100|36160|36094|12
1651600070000|2022-05-03 17:47:50|36162.2|36097.6|36164.7|36086.2|36164.8|36106.5|36156.5|36086.2|16
1651600080000|2022-05-03 17:48:00|36163.6|36090.1|36161.4|36099|36171.2|36109.3|36159.3|36089.7|31
1651600090000|2022-05-03 17:48:10|36160.8|36098.9|36163.4|36091.9|36169.7|36118.5|36138.5|36084.2|23
1651600100000|2022-05-03 17:48:20|36159.7|36095.8|36163.9|36097|36170.6|36101.5|36159.7|36090.8|10
1651600110000|2022-05-03 17:48:30|36166.6|36095|36161.9|36097.5|36166.6|36102.8|36159.1|36088.5|15
1651600120000|2022-05-03 17:48:40|36162.5|36096.4|36158.4|36099.2|36165.5|36105.5|36154.9|36092.3|14
1651600130000|2022-05-03 17:48:50|36155.7|36105.7|36162.2|36112.2|36168.7|36112.2|36153.4|36088.6|15
1651600140000|2022-05-03 17:49:00|36167|36102|36167.9|36101|36174.3|36107.6|36164.3|36087.8|28
1651600150000|2022-05-03 17:49:10|36167.8|36098|36166.2|36102.8|36169.1|36102.8|36165.9|36097.1|16
1651600160000|2022-05-03 17:49:20|36166.5|36102.5|36166.3|36099.5|36170.3|36110.2|36160.2|36097.4|18
1651600170000|2022-05-03 17:49:30|36168.3|36097.9|36168.2|36104.2|36168.7|36112.2|36161.2|36096.8|15
1651600180000|2022-05-03 17:49:40|36169.5|36103.3|36169.3|36099.4|36171.1|36104.4|36167.1|36097.2|19
1651600190000|2022-05-03 17:49:50|36168|36099.9|36168.1|36093.9|36172.6|36104|36165.4|36091.9|19
1651600200000|2022-05-03 17:50:00|36171|36096|36168.9|36096.3|36171.4|36103|36164.2|36094.2|26
1651600210000|2022-05-03 17:50:10|36170.3|36093.5|36169|36094.3|36175.7|36124|36144|36088.2|28
1651600220000|2022-05-03 17:50:20|36170.4|36092.5|36168.6|36093.8|36171.6|36103.3|36165|36092.5|19
1651600230000|2022-05-03 17:50:30|36170.1|36096.9|36166|36094.4|36170.1|36098.6|36165.4|36094.1|20
1651600240000|2022-05-03 17:50:40|36165.7|36094.9|36164.9|36101|36166.5|36104.4|36163.3|36094.8|20
1651600250000|2022-05-03 17:50:50|36165.5|36099.3|36169.5|36101.4|36174.7|36105.6|36164.8|36089|24
1651600260000|2022-05-03 17:51:00|36172.7|36102.3|36173.3|36098.7|36175.7|36104.8|36169.1|36093.8|27
1651600270000|2022-05-03 17:51:10|36171|36102|36167.7|36110.5|36175.2|36110.5|36167.7|36097.8|17
1651600280000|2022-05-03 17:51:20|36168.7|36108.1|36166.9|36109.3|36169.7|36109.3|36166.9|36104.3|10
1651600290000|2022-05-03 17:51:30|36166.7|36107.3|36172.4|36102.3|36178.6|36112.2|36161.6|36098.5|13
1651600300000|2022-05-03 17:51:40|36175.6|36101.5|36175.3|36096.4|36176.4|36106.5|36170.4|36096.4|23
1651600310000|2022-05-03 17:51:50|36173|36101.5|36172.3|36106|36175.3|36107.4|36169.5|36096.8|13
1651600320000|2022-05-03 17:52:00|36170.8|36107.7|36170.3|36095.7|36170.8|36110.7|36160.7|36093.2|26
1651600330000|2022-05-03 17:52:10|36168.5|36098|36169.1|36105.1|36172.6|36106.1|36165.4|36096.8|10
1651600340000|2022-05-03 17:52:20|36168.5|36105.2|36171.3|36102.6|36171.3|36108.4|36165.4|36102.6|6
1651600350000|2022-05-03 17:52:30|36168.4|36105|36168.2|36101.6|36178.2|36108.8|36157.9|36089.2|21
1651600360000|2022-05-03 17:52:40|36169.8|36099.6|36175.7|36093|36175.7|36106.9|36163.9|36085.9|15
1651600370000|2022-05-03 17:52:50|36166.9|36100.7|36169.1|36094.9|36174|36101.7|36165.3|36094.4|18
1651600380000|2022-05-03 17:53:00|36167.5|36096|36166.8|36095.8|36171.1|36098.9|36166.5|36093.5|15
1651600390000|2022-05-03 17:53:10|36168|36095.7|36166|36101.8|36168|36112.5|36162.5|36095.7|12
1651600400000|2022-05-03 17:53:20|36165.2|36104|36169.8|36100.3|36169.8|36104|36165.2|36097.3|12
1651600410000|2022-05-03 17:53:30|36170.9|36100.7|36150.1|36130.1|36170.9|36130.6|36150.1|36100.6|7
1651600420000|2022-05-03 17:53:40|36148.6|36128.6|36171.1|36093.7|36174|36128.6|36148.6|36084.1|22
1651600430000|2022-05-03 17:53:50|36169.5|36096.1|36170.2|36092.7|36173.2|36097.3|36167.7|36092.7|17
1651600440000|2022-05-03 17:54:00|36169.6|36094.1|36169.3|36104.3|36170.6|36112.7|36160.5|36093.1|21
1651600450000|2022-05-03 17:54:10|36170.6|36103.2|36178.6|36103.9|36186.8|36117.1|36165.8|36094.5|24
1651600460000|2022-05-03 17:54:20|36177.9|36103.1|36174.8|36108.4|36181.5|36121.1|36170.5|36102.1|20
1651600470000|2022-05-03 17:54:30|36175.1|36108.3|36176.1|36105|36181.4|36117.4|36167.4|36089.9|23
1651600480000|2022-05-03 17:54:40|36177.4|36105.1|36177.4|36109.3|36177.9|36115.1|36173.5|36104.2|20
1651600490000|2022-05-03 17:54:50|36177|36110.7|36178.8|36109.9|36184.2|36116.3|36175.4|36103.5|26
1651600500000|2022-05-03 17:55:00|36183.4|36106.9|36176.1|36106.4|36183.4|36114.1|36170.3|36097.2|29
1651600510000|2022-05-03 17:55:10|36176.9|36105.8|36171.2|36112.7|36181|36112.7|36171.2|36098|11
1651600520000|2022-05-03 17:55:20|36173.1|36110|36174.9|36111|36177.3|36113.3|36171.7|36104.3|21
1651600530000|2022-05-03 17:55:30|36175.7|36108.4|36176.2|36107.1|36177.1|36111.8|36174.2|36106.5|12
1651600540000|2022-05-03 17:55:40|36175.1|36109.7|36177.9|36104|36180.1|36109.7|36175.1|36102.6|9
1651600550000|2022-05-03 17:55:50|36176.3|36105.8|36175.6|36104.9|36177.9|36138|36156.1|36103.9|14
1651600560000|2022-05-03 17:56:00|36175.8|36104.6|36174.1|36105.3|36179|36131.6|36151.6|36100.2|20
1651600570000|2022-05-03 17:56:10|36174.8|36105.8|36173.9|36101.4|36175.8|36109.7|36171.6|36100.8|21
1651600580000|2022-05-03 17:56:20|36174.1|36100.1|36173.7|36110.9|36174.9|36111.6|36170.5|36100.1|26
1651600590000|2022-05-03 17:56:30|36175|36110.7|36174.7|36116.8|36178.2|36116.8|36174.3|36098.6|20
1651600600000|2022-05-03 17:56:40|36176.6|36108.4|36175.1|36113|36180.2|36117.8|36174|36105.4|23
1651600610000|2022-05-03 17:56:50|36175.9|36111.6|36177.5|36116.4|36178.1|36116.4|36175.1|36108.6|19
1651600620000|2022-05-03 17:57:00|36178.7|36117.2|36176.7|36114.4|36180|36118.1|36176.1|36111.5|23
1651600630000|2022-05-03 17:57:10|36182.9|36095.9|36177|36105.7|36182.9|36110.5|36174.8|36095.9|21
1651600640000|2022-05-03 17:57:20|36178.9|36100.7|36175.9|36111.9|36186.9|36111.9|36173|36092.8|23
1651600650000|2022-05-03 17:57:30|36182.2|36105.4|36178.2|36105.5|36182.2|36121.1|36171.1|36104.5|18
1651600660000|2022-05-03 17:57:40|36179|36106|36175.6|36109.9|36180.8|36121.3|36171.3|36103.9|10
1651600670000|2022-05-03 17:57:50|36178.4|36106.2|36176.2|36110.4|36178.4|36119.5|36169.2|36105.7|23
1651600680000|2022-05-03 17:58:00|36175.3|36111.3|36178.6|36102.9|36178.6|36111.3|36173.9|36100.6|23
1651600690000|2022-05-03 17:58:10|36171.5|36107.6|36174.1|36103|36188.8|36112.6|36169.4|36089.2|25
1651600700000|2022-05-03 17:58:20|36177.1|36100.5|36207|36112.4|36207|36133.6|36173.2|36098|22
1651600710000|2022-05-03 17:58:30|36198.4|36112.9|36195.4|36121.7|36198.4|36130.5|36190.8|36111.3|13
1651600720000|2022-05-03 17:58:40|36192.9|36122.1|36193.2|36119.3|36195.2|36125.3|36192|36116|16
1651600730000|2022-05-03 17:58:50|36192.6|36117.6|36192.5|36122.9|36193.2|36126|36189.8|36117.6|18
1651600740000|2022-05-03 17:59:00|36193.4|36122.8|36189.7|36121.9|36195.8|36127.4|36188.6|36112.8|19
1651600750000|2022-05-03 17:59:10|36189.5|36119.5|36211.8|36125.3|36211.8|36141.6|36185.4|36108.2|25
1651600760000|2022-05-03 17:59:20|36204.6|36124.9|36211.7|36133.8|36218.2|36140.7|36204.6|36121.6|33
1651600770000|2022-05-03 17:59:30|36212.2|36132.7|36214.6|36135.7|36218.2|36138.8|36207.2|36129.2|30
1651600780000|2022-05-03 17:59:40|36213.7|36135.6|36217.6|36133.2|36219.1|36139.3|36211.7|36133|23
1651600790000|2022-05-03 17:59:50|36219.3|36127.3|36237|36153.2|36247.9|36158.1|36208|36121.4|30
1651600800000|2022-05-03 18:00:00|36228.5|36160.2|36235.2|36150.4|36248.3|36160.6|36227.4|36138.5|31
1651600810000|2022-05-03 18:00:10|36235|36150|36236.1|36149.1|36237.5|36155.6|36232.8|36133.5|28
1651600820000|2022-05-03 18:00:20|36235.7|36147.2|36236.6|36133.8|36237.8|36152.9|36234.1|36130.9|27
1651600830000|2022-05-03 18:00:30|36237.5|36131.6|36226.4|36150.3|36237.5|36150.3|36224.8|36131.6|14
1651600840000|2022-05-03 18:00:40|36226|36149.3|36229.3|36138.9|36232|36154.3|36225.4|36135.3|27
1651600850000|2022-05-03 18:00:50|36229.4|36138.8|36229.6|36157|36233.3|36157|36229.4|36137.7|12
1651600860000|2022-05-03 18:01:00|36230.3|36155.9|36229.8|36170.4|36245.1|36170.4|36220.3|36139|23
1651600870000|2022-05-03 18:01:10|36224.2|36174.2|36239.3|36159.6|36244.5|36175.1|36224.2|36136.6|27
1651600880000|2022-05-03 18:01:20|36238.4|36161.5|36239.5|36165.9|36242.2|36166.8|36233|36157.2|23
1651600890000|2022-05-03 18:01:30|36243|36160.5|36244.3|36157.8|36246.5|36163.6|36242|36153.2|29
1651600900000|2022-05-03 18:01:40|36241.3|36162.3|36238.3|36158.6|36242.7|36168.3|36230|36158.6|17
1651600910000|2022-05-03 18:01:50|36233.8|36164.5|36232.3|36165.9|36238.2|36165.9|36229.4|36157.9|23
1651600920000|2022-05-03 18:02:00|36235.2|36165.1|36241.4|36162.1|36247.1|36197.2|36217.2|36147|33
1651600930000|2022-05-03 18:02:10|36241.1|36161.8|36234|36163.4|36242.1|36164.6|36231.9|36147.3|31
1651600940000|2022-05-03 18:02:20|36234.4|36161.7|36242.4|36156.3|36247.3|36168.8|36234.4|36140.1|32
1651600950000|2022-05-03 18:02:30|36241.9|36139.8|36240.2|36164.4|36243.2|36167.5|36235.2|36139.1|37
1651600960000|2022-05-03 18:02:40|36241.2|36152.1|36246.8|36146.3|36246.8|36164.1|36238.7|36143.5|29
1651600970000|2022-05-03 18:02:50|36246.2|36161.2|36242.9|36143.5|36246.2|36165.5|36234.3|36133.3|28
1651600980000|2022-05-03 18:03:00|36244.6|36141.6|36241.8|36154|36244.8|36156.2|36240.3|36141.6|26
1651600990000|2022-05-03 18:03:10|36242.6|36154.3|36231.8|36158.8|36242.6|36161.5|36231.8|36154.3|21
1651601000000|2022-05-03 18:03:20|36234.9|36157.7|36245.2|36157|36247.5|36179.4|36229.5|36149.1|33
1651601010000|2022-05-03 18:03:30|36243.6|36160.1|36238|36161.7|36248|36166|36235.3|36154.2|21
1651601020000|2022-05-03 18:03:40|36239.4|36160.9|36241.6|36161.6|36243.6|36166.4|36238.9|36159|24
1651601030000|2022-05-03 18:03:50|36243.4|36165.4|36238.9|36167.1|36243.4|36169.1|36236.9|36164.5|24
1651601040000|2022-05-03 18:04:00|36239.9|36167.7|36240.2|36163.7|36243|36167.7|36235.5|36158.2|27
1651601050000|2022-05-03 18:04:10|36241|36164|36241.4|36161|36242|36164|36238.4|36159.4|21
1651601060000|2022-05-03 18:04:20|36244.9|36157.9|36243.4|36159.8|36244.9|36163.3|36240.3|36155.6|15
1651601070000|2022-05-03 18:04:30|36246.2|36159.4|36234.3|36162.7|36246.2|36174.5|36234.3|36159.4|25
1651601080000|2022-05-03 18:04:40|36236|36162.6|36236.6|36173.5|36237.5|36175.8|36234.3|36159.5|17
1651601090000|2022-05-03 18:04:50|36235.3|36174.9|36240.5|36168.1|36241.2|36177|36234|36168.1|13
1651601100000|2022-05-03 18:05:00|36239.7|36170.3|36245.1|36172.5|36250.4|36178.7|36236|36165|22
1651601110000|2022-05-03 18:05:10|36245.4|36171.7|36244.9|36169.9|36249.8|36174.9|36243.1|36166.3|19
1651601120000|2022-05-03 18:05:20|36246.8|36168.5|36247.5|36168.5|36248.1|36199.2|36215.3|36160.6|18
1651601130000|2022-05-03 18:05:30|36250.2|36167.3|36241.5|36175|36251.1|36182.7|36230.8|36167.3|23
1651601140000|2022-05-03 18:05:40|36242.5|36173.8|36240.4|36171.2|36243.1|36174.5|36235.9|36171.2|17
1651601150000|2022-05-03 18:05:50|36240.5|36171.3|36247.1|36171|36249.2|36173.3|36240.1|36167.7|16
1651601160000|2022-05-03 18:06:00|36247.2|36157.9|36244.3|36176.3|36250.6|36179.6|36239.8|36157.3|22
1651601170000|2022-05-03 18:06:10|36246.2|36169.3|36246.8|36168.2|36248.5|36176.5|36243.4|36166.9|15
1651601180000|2022-05-03 18:06:20|36251.5|36165.9|36238.1|36173.2|36251.5|36178|36236.1|36165.9|17
1651601190000|2022-05-03 18:06:30|36238.6|36173.3|36241|36171.1|36241.9|36178.7|36237.4|36164.1|16
1651601200000|2022-05-03 18:06:40|36241.4|36171.4|36238.7|36176.6|36242|36178.4|36236.9|36170.4|14
1651601210000|2022-05-03 18:06:50|36240.7|36171.1|36244.3|36166|36247|36196.5|36210.4|36153|12
1651601220000|2022-05-03 18:07:00|36250.4|36160.3|36214.2|36194.2|36250.4|36194.2|36210.8|36160.3|15
1651601230000|2022-05-03 18:07:10|36233.4|36175.3|36237.8|36174|36239.7|36180.9|36230.2|36170.1|14
1651601240000|2022-05-03 18:07:20|36238.8|36171.7|36233|36171.2|36239.2|36177.5|36227.5|36169|11
1651601250000|2022-05-03 18:07:30|36233.1|36170.8|36237.4|36162.7|36244.1|36175.2|36230.2|36162.7|14
1651601260000|2022-05-03 18:07:40|36234.6|36168.6|36237.9|36175.6|36245.3|36183.5|36233.2|36161.1|27
1651601270000|2022-05-03 18:07:50|36236.9|36177|36240.4|36173.5|36241|36182.7|36232|36171.1|20
1651601280000|2022-05-03 18:08:00|36238.4|36176.3|36240.6|36173.3|36242.2|36176.3|36238.4|36169.8|26
1651601290000|2022-05-03 18:08:10|36239.4|36174.7|36241.8|36165.7|36244.1|36174.7|36235.1|36161.6|22
1651601300000|2022-05-03 18:08:20|36241.9|36166|36240|36172.7|36249.3|36199.9|36219.9|36160.6|21
1651601310000|2022-05-03 18:08:30|36251.9|36154.7|36237.3|36178.2|36251.9|36186.7|36236.7|36154.7|17
1651601320000|2022-05-03 18:08:40|36240.2|36174.9|36239.3|36174.3|36244|36200.1|36217.3|36167.1|18
1651601330000|2022-05-03 18:08:50|36237.7|36178.3|36238|36175.1|36241.9|36178.3|36236.3|36170.7|18
1651601340000|2022-05-03 18:09:00|36238.6|36173.5|36238.5|36173.6|36239|36182.5|36232.5|36172.6|19
1651601350000|2022-05-03 18:09:10|36237.2|36176.2|36237.9|36177.1|36242.1|36178.2|36236.9|36169.9|13
1651601360000|2022-05-03 18:09:20|36236.9|36179|36236.9|36176.9|36239.9|36183.5|36232.1|36172.2|14
1651601370000|2022-05-03 18:09:30|36237.9|36174.8|36240.4|36170|36246.1|36204.5|36217|36153.1|16
1651601380000|2022-05-03 18:09:40|36238.4|36172.9|36239|36174.4|36242.7|36176.5|36237.5|36162.5|12
1651601390000|2022-05-03 18:09:50|36243.4|36167.6|36238.7|36177.2|36243.4|36185.1|36235.1|36167.6|7
1651601400000|2022-05-03 18:10:00|36240.2|36174.7|36241.6|36178.6|36248.9|36180.3|36240.1|36164.2|20
1651601410000|2022-05-03 18:10:10|36242.4|36177.7|36243.2|36171.7|36247.8|36177.7|36241.8|36167|17
1651601420000|2022-05-03 18:10:20|36242.4|36173.1|36239.5|36179.7|36244.2|36181.6|36238.1|36172.1|26
1651601430000|2022-05-03 18:10:30|36238.6|36181.4|36243.4|36180.4|36247.5|36189.5|36238.6|36175.1|27
1651601440000|2022-05-03 18:10:40|36245.8|36177.8|36239.9|36179.9|36245.8|36182.3|36239.9|36174.9|21
1651601450000|2022-05-03 18:10:50|36239.6|36179.6|36241.8|36176.2|36243.2|36179.6|36239.6|36173.3|12
1651601460000|2022-05-03 18:11:00|36243.9|36172.7|36233.5|36183.5|36246|36185.5|36233.5|36164.2|27
1651601470000|2022-05-03 18:11:10|36234.2|36184.2|36242.4|36172.5|36242.4|36184.9|36234.2|36171.6|15
1651601480000|2022-05-03 18:11:20|36237.1|36173.1|36236.7|36178.3|36238.6|36183.9|36232.6|36173.1|24
1651601490000|2022-05-03 18:11:30|36238.8|36172.1|36242.9|36192.9|36244.1|36194.1|36238.5|36171.3|19
1651601500000|2022-05-03 18:11:40|36241.4|36191.4|36241.1|36191.1|36242.5|36192.5|36240.5|36190.5|9
1651601510000|2022-05-03 18:11:50|36242.2|36192.2|36240.4|36178|36244.1|36194|36240.4|36168.5|13
1651601520000|2022-05-03 18:12:00|36242.5|36175.4|36245.1|36180.7|36246.8|36202.7|36222.7|36173.1|29
1651601530000|2022-05-03 18:12:10|36246.2|36180.2|36246.9|36180.6|36248.2|36182.2|36244.5|36178.6|16
1651601540000|2022-05-03 18:12:20|36247.6|36179.6|36249.2|36185|36249.2|36185|36245.9|36179.4|11
1651601550000|2022-05-03 18:12:30|36249.1|36184.7|36248.2|36178.6|36249.1|36185.3|36246.1|36178.5|17
1651601560000|2022-05-03 18:12:40|36248.7|36177.1|36248.2|36176.7|36252.9|36182.5|36246.8|36172.9|14
1651601570000|2022-05-03 18:12:50|36248.3|36176.9|36248|36178.2|36249.3|36186.5|36246.2|36176.9|17
1651601580000|2022-05-03 18:13:00|36247.6|36180.1|36249.2|36199.2|36250.8|36199.2|36244.8|36180.1|19
1651601590000|2022-05-03 18:13:10|36249.3|36199.3|36251.1|36178.1|36251.1|36199.3|36247.5|36173.4|17
1651601600000|2022-05-03 18:13:20|36250.2|36177.6|36248.6|36179.7|36250.2|36215.1|36234.5|36177.6|23
1651601610000|2022-05-03 18:13:30|36249.2|36178.5|36232.6|36212.6|36250.5|36212.6|36225|36173.3|27
1651601620000|2022-05-03 18:13:40|36229.6|36209.6|36229.6|36209.6|36254|36212.4|36228.4|36172.3|31
1651601630000|2022-05-03 18:13:50|36245.2|36183.4|36247.1|36175.8|36249.6|36183.4|36244.3|36174.8|19
1651601640000|2022-05-03 18:14:00|36247.6|36174.6|36248.3|36176.6|36248.3|36196.2|36245.1|36174.6|24
1651601650000|2022-05-03 18:14:10|36247.5|36176.3|36246.5|36184.9|36249|36196.5|36245.4|36175.5|22
1651601660000|2022-05-03 18:14:20|36247.2|36185.1|36248.1|36174.1|36251.5|36207.8|36227.2|36174.1|27
1651601670000|2022-05-03 18:14:30|36245.9|36177.2|36247.3|36177.9|36250.5|36184.5|36241.4|36170.4|26
1651601680000|2022-05-03 18:14:40|36246.3|36179|36248.1|36179.7|36250|36209.2|36228.6|36176.8|27
1651601690000|2022-05-03 18:14:50|36247|36181.6|36242.3|36183|36248|36197.6|36242.3|36177.7|33
1651601700000|2022-05-03 18:15:00|36238.8|36188.8|36246.6|36184.3|36248.3|36188.8|36238.8|36180|26
1651601710000|2022-05-03 18:15:10|36246.4|36183.6|36251.5|36184|36252.9|36213.6|36232.6|36179.7|21
1651601720000|2022-05-03 18:15:20|36253.1|36182.5|36253.2|36169.1|36255.6|36187.8|36242.7|36169.1|26
1651601730000|2022-05-03 18:15:30|36251.4|36168.4|36248|36175|36252.7|36181.3|36245.4|36168.4|19
1651601740000|2022-05-03 18:15:40|36249.3|36173.4|36247.4|36179.8|36250.7|36179.8|36247.4|36172.7|15
1651601750000|2022-05-03 18:15:50|36247.8|36178.5|36236.5|36216.5|36247.8|36216.5|36233.6|36178.5|9
1651601760000|2022-05-03 18:16:00|36236.9|36216.9|36249.2|36199.2|36250.9|36216.9|36235.8|36178.9|16
1651601770000|2022-05-03 18:16:10|36249.3|36199.3|36248.2|36198.2|36250|36216.4|36233.1|36177.3|14
1651601780000|2022-05-03 18:16:20|36247.8|36197.8|36254.3|36198.1|36254.3|36201|36245.8|36195.8|26
1651601790000|2022-05-03 18:16:30|36247.9|36197.9|36254.5|36185.1|36255.2|36219.6|36235.8|36183.3|25
1651601800000|2022-05-03 18:16:40|36253.4|36184.8|36263.5|36176.8|36263.5|36197.2|36252.1|36176.8|22
1651601810000|2022-05-03 18:16:50|36255.5|36194.7|36258.9|36179.5|36261.1|36194.7|36254|36176.6|28
1651601820000|2022-05-03 18:17:00|36258.1|36179.1|36257.4|36180.7|36260.6|36181.7|36256.9|36177.5|22
1651601830000|2022-05-03 18:17:10|36258.2|36177.8|36251.8|36179.2|36258.6|36191.5|36249.1|36177.8|26
1651601840000|2022-05-03 18:17:20|36250.9|36182.5|36253.5|36179.1|36254.9|36186.4|36250.1|36178.2|30
1651601850000|2022-05-03 18:17:30|36254.4|36178.2|36253.7|36184.4|36254.7|36186.6|36252.8|36178.2|23
1651601860000|2022-05-03 18:17:40|36255.2|36184|36255|36205|36257|36207|36254.4|36182.6|23
1651601870000|2022-05-03 18:17:50|36255.2|36205.2|36255.8|36205.8|36257|36207|36255|36205|17
1651601880000|2022-05-03 18:18:00|36255|36205|36257.3|36189.5|36259|36224.3|36243.7|36185|16
1651601890000|2022-05-03 18:18:10|36259|36185.7|36261.9|36179.6|36262.2|36185.7|36258.2|36178.6|19
1651601900000|2022-05-03 18:18:20|36260.7|36179|36259.7|36190.7|36261.2|36193.6|36256.7|36178.2|20
1651601910000|2022-05-03 18:18:30|36259|36191.2|36262.5|36192.6|36262.5|36210.9|36259|36189.1|27
1651601920000|2022-05-03 18:18:40|36261.7|36187.5|36262.7|36194.8|36264.3|36197.1|36260.9|36186.2|25
1651601930000|2022-05-03 18:18:50|36262.1|36193.2|36263.7|36189.9|36263.7|36193.2|36261.2|36189|28
1651601940000|2022-05-03 18:19:00|36262.8|36192.6|36262.1|36195.7|36265.6|36211.9|36261.4|36184.6|18
1651601950000|2022-05-03 18:19:10|36261.7|36193.9|36261.6|36191.1|36265.6|36193.9|36261.6|36187|13
1651601960000|2022-05-03 18:19:20|36265|36188.9|36256.6|36187.3|36266.8|36193.2|36255.5|36179.5|30
1651601970000|2022-05-03 18:19:30|36258.7|36188.2|36263|36189.2|36263.8|36196.1|36258.2|36186|28
1651601980000|2022-05-03 18:19:40|36263.3|36189.4|36264.1|36188.8|36264.1|36190.3|36261.4|36186.4|25
1651601990000|2022-05-03 18:19:50|36262.2|36190.6|36247|36227|36263.7|36227.4|36246.5|36187.9|18
1651602000000|2022-05-03 18:20:00|36246.4|36226.4|36248|36228|36250.3|36230.3|36244.2|36224.2|20
1651602010000|2022-05-03 18:20:10|36248.6|36228.6|36264.7|36195.5|36268.7|36228.6|36248.1|36185.1|26
1651602020000|2022-05-03 18:20:20|36263.8|36203.5|36265.9|36191.6|36266.9|36203.5|36263.4|36190.5|22
1651602030000|2022-05-03 18:20:30|36267.4|36190.8|36262.5|36194.7|36267.4|36200.7|36262.5|36190.2|28
1651602040000|2022-05-03 18:20:40|36263.4|36193.9|36271.3|36193.3|36274.7|36231.3|36243|36189.5|23
1651602050000|2022-05-03 18:20:50|36270.1|36194.8|36268.4|36202.4|36272.7|36202.6|36267.1|36189.6|27
1651602060000|2022-05-03 18:21:00|36269.1|36202.1|36273|36193|36276.8|36209.1|36268|36190.6|28
1651602070000|2022-05-03 18:21:10|36274.4|36196|36275.5|36203.3|36276.8|36207.1|36271.2|36189|24
1651602080000|2022-05-03 18:21:20|36275.4|36203|36274.5|36208.3|36278.2|36210.2|36274.3|36199.7|30
1651602090000|2022-05-03 18:21:30|36273.7|36210.8|36280|36208.6|36283.5|36221.3|36273.5|36205.6|37
1651602100000|2022-05-03 18:21:40|36280.3|36208.8|36282.1|36207.8|36284.1|36212.9|36279|36206.6|23
1651602110000|2022-05-03 18:21:50|36281.7|36208.3|36280.5|36213.2|36285.1|36219.1|36279|36206.5|21
1651602120000|2022-05-03 18:22:00|36281.3|36213.5|36277.7|36207.3|36281.9|36213.9|36274.7|36196.1|32
1651602130000|2022-05-03 18:22:10|36276.6|36206.5|36275.1|36205.1|36277.1|36210.5|36272.2|36203|24
1651602140000|2022-05-03 18:22:20|36275|36205.3|36273.8|36200.2|36276.2|36208.8|36271.7|36198.7|25
1651602150000|2022-05-03 18:22:30|36272.5|36204.8|36274.2|36201.2|36275.4|36209|36272.3|36200.4|20
1651602160000|2022-05-03 18:22:40|36273.7|36201.5|36271.6|36206.2|36275.5|36209.1|36271.6|36197.3|26
1651602170000|2022-05-03 18:22:50|36271.3|36204.3|36259.8|36239.8|36274.2|36244.3|36258.4|36202.7|23
1651602180000|2022-05-03 18:23:00|36276|36203.9|36273.3|36200.1|36278.3|36209|36271.2|36195.8|24
1651602190000|2022-05-03 18:23:10|36273.9|36200.3|36271.8|36199.3|36275|36202.2|36271.4|36196.6|26
1651602200000|2022-05-03 18:23:20|36272.7|36198|36270|36204|36274.9|36209.7|36270|36197.4|15
1651602210000|2022-05-03 18:23:30|36271.9|36203.9|36271.2|36191.4|36272.6|36207.7|36264.6|36190.7|27
1651602220000|2022-05-03 18:23:40|36271|36190.3|36264.5|36204|36271|36206.6|36264.1|36190.3|25
1651602230000|2022-05-03 18:23:50|36263.4|36213.4|36264.7|36214.7|36269.8|36215.4|36262.3|36207.3|27
1651602240000|2022-05-03 18:24:00|36264.8|36214.8|36266.3|36216.3|36270.6|36217.6|36264|36208.5|24
1651602250000|2022-05-03 18:24:10|36266.2|36216.2|36270.5|36209.3|36271.1|36217.9|36266.1|36209|19
1651602260000|2022-05-03 18:24:20|36269.9|36219.9|36254.8|36234.8|36272.7|36235.6|36252.7|36212|21
1651602270000|2022-05-03 18:24:30|36254.6|36234.6|36255.5|36235.5|36256|36236|36254.2|36234.2|20
1651602280000|2022-05-03 18:24:40|36255.9|36235.9|36254.3|36234.3|36257.1|36237.1|36253.8|36233.8|22
1651602290000|2022-05-03 18:24:50|36254|36234|36267.4|36210.6|36270.9|36238.3|36253.7|36206.6|20
1651602300000|2022-05-03 18:25:00|36269|36207.5|36271.2|36214.4|36271.5|36218.7|36265.2|36206.9|24
1651602310000|2022-05-03 18:25:10|36271.5|36214.2|36271.6|36209.8|36275.3|36217.9|36267.9|36206|16
1651602320000|2022-05-03 18:25:20|36271.1|36210.3|36272.2|36215.4|36273.5|36219.3|36269.3|36204.7|15
1651602330000|2022-05-03 18:25:30|36268.9|36218.9|36273.7|36210.3|36273.7|36218.9|36268.1|36209.8|17
1651602340000|2022-05-03 18:25:40|36274.6|36205.9|36273.9|36216.1|36274.6|36216.1|36271.6|36205|9
1651602350000|2022-05-03 18:25:50|36270.1|36216.2|36269.2|36219.2|36274|36220.1|36269.2|36214.4|11
1651602360000|2022-05-03 18:26:00|36269.1|36219.1|36270.3|36220.3|36274.3|36221.1|36269.1|36215|16
1651602370000|2022-05-03 18:26:10|36270.4|36220.4|36256.8|36236.8|36275|36238.1|36255.3|36215.1|22
1651602380000|2022-05-03 18:26:20|36256.9|36236.9|36256.5|36236.5|36257.1|36237.1|36256.4|36236.4|12
1651602390000|2022-05-03 18:26:30|36257.1|36237.1|36258.3|36238.3|36258.3|36238.3|36254.3|36234.3|7
1651602400000|2022-05-03 18:26:40|36257.8|36237.8|36257|36237|36260.7|36240.7|36257|36237|7
1651602410000|2022-05-03 18:26:50|36273.4|36214.3|36272.4|36215.2|36274.1|36221.7|36268.9|36214.3|14
1651602420000|2022-05-03 18:27:00|36269.2|36219.2|36255.4|36235.4|36272.4|36239.2|36254.8|36213.6|21
1651602430000|2022-05-03 18:27:10|36254.9|36234.9|36256.7|36236.7|36256.7|36236.7|36254.9|36234.9|13
1651602440000|2022-05-03 18:27:20|36268.1|36211.6|36271.5|36206.8|36273.8|36214.1|36264.1|36197.4|20
1651602450000|2022-05-03 18:27:30|36272.8|36206.5|36269.3|36219.3|36272.8|36219.3|36268.8|36204.5|11
1651602460000|2022-05-03 18:27:40|36268.6|36218.6|36268.4|36210.2|36270.2|36218.6|36268.4|36206.8|12
1651602470000|2022-05-03 18:27:50|36266.5|36216.5|36272.4|36215.5|36274|36217|36266.5|36211.3|14
1651602480000|2022-05-03 18:28:00|36269.1|36219.1|36270.7|36211|36273|36219.3|36268.8|36211|19
1651602490000|2022-05-03 18:28:10|36268|36206.5|36270.6|36208|36272.3|36231|36249.2|36205.3|17
1651602500000|2022-05-03 18:28:20|36271.7|36206.9|36267.5|36217.5|36272.3|36217.5|36264.7|36203.6|16
1651602510000|2022-05-03 18:28:30|36269.2|36211.2|36268.8|36206.7|36269.9|36211.2|36268.4|36203.9|18
1651602520000|2022-05-03 18:28:40|36269.7|36205.2|36272.1|36209.3|36272.1|36217.9|36267.4|36204.3|15
1651602530000|2022-05-03 18:28:50|36271.1|36213.4|36257.6|36237.6|36272|36237.6|36257.6|36210.1|19
1651602540000|2022-05-03 18:29:00|36252.6|36232.6|36250.3|36230.3|36252.6|36232.6|36248.2|36228.2|9
1651602550000|2022-05-03 18:29:10|36248.8|36228.8|36269.2|36202.8|36270.1|36230|36248.8|36202.8|13
1651602560000|2022-05-03 18:29:20|36268.8|36203.4|36265.4|36207.9|36269.7|36215.3|36265.3|36202.6|18
1651602570000|2022-05-03 18:29:30|36266.8|36216.8|36265.8|36215.8|36266.9|36216.9|36265.3|36215.3|15
1651602580000|2022-05-03 18:29:40|36268.1|36218.1|36269.7|36211|36274.2|36234.8|36250.5|36207.7|21
1651602590000|2022-05-03 18:29:50|36268.6|36212.3|36270.2|36211.7|36270.7|36218|36265.6|36210.7|9
1651602600000|2022-05-03 18:30:00|36269.5|36213|36267.3|36217.3|36272.1|36238.2|36255.3|36212.5|31
1651602610000|2022-05-03 18:30:10|36267.2|36217.2|36252.1|36232.1|36268.2|36236.4|36252.1|36217.2|23
1651602620000|2022-05-03 18:30:20|36252.9|36232.9|36253.1|36233.1|36253.6|36233.6|36252.6|36232.6|12
1651602630000|2022-05-03 18:30:30|36252.9|36232.9|36269.4|36211.8|36269.4|36233|36252|36210.1|11
1651602640000|2022-05-03 18:30:40|36266.2|36216.2|36265.4|36215.4|36270.7|36238.9|36255|36211|12
1651602650000|2022-05-03 18:30:50|36265.7|36215.7|36268.6|36218.6|36271.7|36233.2|36251|36212.2|24
1651602660000|2022-05-03 18:31:00|36266.7|36206.5|36267.6|36204.7|36268.6|36208.9|36265.9|36203.4|20
1651602670000|2022-05-03 18:31:10|36267.4|36202.4|36268.3|36203.1|36268.3|36206.2|36264|36202.4|10
1651602680000|2022-05-03 18:31:20|36268.2|36202.1|36266.7|36208.2|36268.2|36215|36262.6|36202.1|13
1651602690000|2022-05-03 18:31:30|36263.9|36213.9|36264.6|36214.6|36265.7|36215.7|36263.9|36213.9|8
1651602700000|2022-05-03 18:31:40|36251.6|36231.6|36250.6|36230.6|36251.6|36231.6|36250.4|36230.4|7
1651602710000|2022-05-03 18:31:50|36250.5|36230.5|36266.9|36210.1|36269.2|36233.5|36250.5|36208.4|18
1651602720000|2022-05-03 18:32:00|36267.3|36209.6|36264.3|36203.9|36267.3|36231.9|36249.1|36203.6|15
1651602730000|2022-05-03 18:32:10|36265.2|36202.8|36261|36211|36265.2|36211.1|36259.9|36202.8|10
1651602740000|2022-05-03 18:32:20|36260.9|36210.9|36268.9|36207.9|36268.9|36230.4|36249.9|36197.9|21
1651602750000|2022-05-03 18:32:30|36264.4|36214.4|36264.3|36200.4|36269.3|36225.5|36245.5|36196.3|26
1651602760000|2022-05-03 18:32:40|36266.1|36197.8|36261.6|36198.7|36266.1|36208.9|36258.3|36197.8|15
1651602770000|2022-05-03 18:32:50|36261.5|36199.1|36264.5|36204.6|36264.5|36209.5|36258|36197.9|22
1651602780000|2022-05-03 18:33:00|36264.3|36205.1|36264.2|36201.6|36265.4|36211|36260|36201|20
1651602790000|2022-05-03 18:33:10|36263.4|36203.4|36251.2|36231.2|36266|36231.2|36249.9|36200.8|16
1651602800000|2022-05-03 18:33:20|36249.8|36229.8|36264.3|36214.3|36266|36229.8|36249.8|36208.6|13
1651602810000|2022-05-03 18:33:30|36264.7|36214.7|36249.1|36229.1|36264.7|36230.6|36247.9|36213.7|6
1651602820000|2022-05-03 18:33:40|36248.9|36228.9|36249.9|36229.9|36251.7|36231.7|36247.2|36227.2|14
1651602830000|2022-05-03 18:33:50|36249.5|36229.5|36261.2|36211.2|36266.9|36230.5|36248.5|36206.6|20
1651602840000|2022-05-03 18:34:00|36261.7|36211.7|36267.6|36209.1|36271.1|36229.1|36249.1|36196.4|28
1651602850000|2022-05-03 18:34:10|36268|36208.2|36268|36204.4|36268.6|36210.7|36266.5|36203.7|20
1651602860000|2022-05-03 18:34:20|36268.2|36206.5|36270.2|36205.2|36270.2|36207.8|36266.8|36204.2|21
1651602870000|2022-05-03 18:34:30|36269.5|36207.3|36251.4|36231.4|36270.4|36233.8|36250.8|36205.2|20
1651602880000|2022-05-03 18:34:40|36251.8|36231.8|36267.4|36201.3|36268.2|36231.8|36250.8|36197.7|24
1651602890000|2022-05-03 18:34:50|36266.4|36202.7|36268.9|36210.2|36270.9|36230|36250|36201.6|23
1651602900000|2022-05-03 18:35:00|36269.3|36208.5|36268.2|36206.1|36269.8|36214.1|36264.1|36204.9|24
1651602910000|2022-05-03 18:35:10|36267.1|36208.7|36264.6|36201.7|36267.1|36211.4|36258.7|36199.2|25
1651602920000|2022-05-03 18:35:20|36265.3|36200.7|36262.7|36205.4|36266.2|36205.4|36262.7|36198.9|13
1651602930000|2022-05-03 18:35:30|36262.8|36204.8|36261.8|36211.8|36265.2|36213.3|36259.6|36204.8|13
1651602940000|2022-05-03 18:35:40|36261.7|36211.7|36265.7|36205.9|36267.3|36232.1|36250.9|36203.6|18
1651602950000|2022-05-03 18:35:50|36261.9|36211.9|36263.4|36213.4|36266.5|36213.5|36261.9|36206|14
1651602960000|2022-05-03 18:36:00|36266.8|36206.9|36261.7|36211.7|36266.8|36233.5|36250.5|36205.8|26
1651602970000|2022-05-03 18:36:10|36261.4|36211.4|36249.4|36229.4|36266|36232.4|36249.4|36207.6|19
1651602980000|2022-05-03 18:36:20|36253.4|36233.4|36263.7|36213.7|36269.4|36234.3|36247.3|36205.4|28
1651602990000|2022-05-03 18:36:30|36265.1|36215.1|36266.9|36206.6|36268.9|36215.1|36263.5|36204.9|14
1651603000000|2022-05-03 18:36:40|36266.7|36206.3|36268.5|36202.1|36268.5|36208.2|36265.8|36202.1|15
1651603010000|2022-05-03 18:36:50|36265.2|36215.2|36253.1|36233.1|36265.2|36233.9|36253.1|36213.1|12
1651603020000|2022-05-03 18:37:00|36254.4|36234.4|36270.1|36193.5|36270.1|36234.4|36250.2|36193.5|20
1651603030000|2022-05-03 18:37:10|36266.8|36207.3|36262.2|36212.2|36266.8|36212.5|36261|36207.3|11
1651603040000|2022-05-03 18:37:20|36262|36212|36265.5|36203.6|36267.1|36212|36260.7|36202.5|13
1651603050000|2022-05-03 18:37:30|36266.1|36202.9|36249.4|36229.4|36268.4|36231.4|36249.4|36202.9|20
1651603060000|2022-05-03 18:37:40|36249.5|36229.5|36262.7|36212.7|36266.5|36231.3|36248.7|36208.8|21
1651603070000|2022-05-03 18:37:50|36249.4|36229.4|36263.7|36213.7|36266.8|36229.4|36246.9|36206.4|12
1651603080000|2022-05-03 18:38:00|36267.1|36208.5|36267.4|36209.5|36267.4|36214.4|36263.4|36208.1|15
1651603090000|2022-05-03 18:38:10|36268.9|36206.7|36269.4|36212.6|36269.4|36215.2|36264.1|36206|15
1651603100000|2022-05-03 18:38:20|36270.2|36210.6|36253.7|36233.7|36270.2|36233.8|36252.8|36210.6|14
1651603110000|2022-05-03 18:38:30|36254.6|36234.6|36269.3|36211.5|36270.2|36234.6|36251.4|36208.8|20
1651603120000|2022-05-03 18:38:40|36269.9|36209.4|36270.5|36220.5|36273.4|36220.5|36267|36209.4|18
1651603130000|2022-05-03 18:38:50|36270.3|36220.3|36273.4|36216|36273.5|36222.9|36269.7|36213.8|21
1651603140000|2022-05-03 18:39:00|36270.6|36220.6|36270.8|36220.8|36277.2|36220.8|36270.2|36212|20
1651603150000|2022-05-03 18:39:10|36276.1|36219.9|36279.9|36223.3|36280.5|36226.8|36272.9|36216|23
1651603160000|2022-05-03 18:39:20|36276.9|36226.9|36266.4|36246.4|36284.2|36246.7|36265.1|36220.7|27
1651603170000|2022-05-03 18:39:30|36266.2|36246.2|36284|36218.1|36284.7|36246.7|36263.2|36218.1|22
1651603180000|2022-05-03 18:39:40|36281.3|36231.3|36280|36222.5|36283.9|36231.3|36280|36217.6|15
1651603190000|2022-05-03 18:39:50|36281.1|36220.7|36287.2|36217.7|36288.8|36227.1|36277.1|36214.5|23
1651603200000|2022-05-03 18:40:00|36287.1|36218.2|36286.5|36225.3|36289.4|36233|36282.6|36218.2|27
1651603210000|2022-05-03 18:40:10|36289.9|36220|36287.9|36227.6|36291.2|36227.6|36287.6|36218|22
1651603220000|2022-05-03 18:40:20|36286.5|36228.1|36285.5|36223.3|36289.7|36228.1|36285.5|36220.1|19
1651603230000|2022-05-03 18:40:30|36286.1|36223.5|36283.6|36217.6|36286.2|36223.7|36282.9|36215.5|30
1651603240000|2022-05-03 18:40:40|36284.5|36218.3|36277.9|36227.9|36287.9|36228.3|36276.5|36211.6|27
1651603250000|2022-05-03 18:40:50|36277.7|36227.7|36282.8|36218.5|36285|36227.7|36277.4|36215.6|12
1651603260000|2022-05-03 18:41:00|36284.2|36212.6|36286.3|36228.6|36286.3|36228.6|36280.3|36212.6|17
1651603270000|2022-05-03 18:41:10|36285.6|36229.3|36288.9|36227.1|36290.1|36232.3|36282.3|36218.9|21
1651603280000|2022-05-03 18:41:20|36288.2|36226.7|36288.2|36227.1|36289.2|36233.3|36283.2|36224.3|24
1651603290000|2022-05-03 18:41:30|36289.1|36226.1|36288.3|36228|36289.5|36233.2|36283.1|36224.7|19
1651603300000|2022-05-03 18:41:40|36287.3|36227.8|36286.9|36230.4|36288.3|36255.4|36273.5|36227.8|26
1651603310000|2022-05-03 18:41:50|36284.9|36234.9|36276.4|36256.4|36290.4|36256.8|36276.4|36227.4|24
1651603320000|2022-05-03 18:42:00|36276.3|36256.3|36285.5|36235.5|36291|36257.5|36270.5|36223.5|29
1651603330000|2022-05-03 18:42:10|36286.7|36230|36290.1|36233.8|36291.4|36252.6|36272.4|36230|19
1651603340000|2022-05-03 18:42:20|36291|36230.7|36290.1|36231|36292.2|36235.8|36285.8|36227.1|22
1651603350000|2022-05-03 18:42:30|36292.5|36227.2|36291.1|36234.3|36292.5|36234.4|36290.7|36227|15
1651603360000|2022-05-03 18:42:40|36291.8|36235.5|36294.9|36235.2|36296.1|36257.6|36276.4|36232.6|26
1651603370000|2022-05-03 18:42:50|36294.6|36236.7|36297.5|36233.9|36297.5|36241.8|36291.2|36233.9|12
1651603380000|2022-05-03 18:43:00|36297.9|36233.5|36295.2|36236.7|36297.9|36244.3|36294.2|36233.5|16
1651603390000|2022-05-03 18:43:10|36295.4|36245.4|36288.4|36238.4|36295.4|36245.4|36286.9|36232.6|14
1651603400000|2022-05-03 18:43:20|36274.7|36254.7|36288.8|36238.8|36292.9|36255.8|36274.7|36231.3|12
1651603410000|2022-05-03 18:43:30|36288.9|36238.9|36293.3|36235.6|36293.8|36239.6|36288.9|36234.3|23
1651603420000|2022-05-03 18:43:40|36293.6|36235.9|36280.2|36260.2|36297|36260.2|36277.6|36235.9|22
1651603430000|2022-05-03 18:43:50|36280|36260|36278|36258|36281.6|36261.6|36276.4|36256.4|21
1651603440000|2022-05-03 18:44:00|36277.7|36257.7|36278.5|36258.5|36278.7|36258.7|36277.6|36257.6|25
1651603450000|2022-05-03 18:44:10|36278.2|36258.2|36282|36232|36290.6|36258.6|36267.2|36222.2|22
1651603460000|2022-05-03 18:44:20|36282.8|36232.8|36285.5|36229.1|36287.4|36235|36281.8|36225.2|25
1651603470000|2022-05-03 18:44:30|36286.1|36226.1|36286.1|36225.3|36288.3|36229.9|36285.4|36223.8|19
1651603480000|2022-05-03 18:44:40|36286.4|36221.6|36283.2|36218.6|36289.1|36232.6|36280|36214.6|30
1651603490000|2022-05-03 18:44:50|36282.7|36218.8|36288.6|36220.7|36288.9|36232.9|36279.2|36214|30
1651603500000|2022-05-03 18:45:00|36289.1|36224.3|36284.3|36223|36290|36237|36284.2|36222.6|31
1651603510000|2022-05-03 18:45:10|36284.7|36222.7|36283|36226.8|36285.7|36229.9|36279.9|36222.3|25
1651603520000|2022-05-03 18:45:20|36280.5|36230.5|36284.5|36226.9|36285.2|36230.5|36280.2|36223.6|16
1651603530000|2022-05-03 18:45:30|36284.8|36225.2|36288.8|36223.1|36288.8|36230.2|36284.8|36223|19
1651603540000|2022-05-03 18:45:40|36289|36222.8|36288.3|36223.4|36290.4|36229.1|36285.4|36221.9|28
1651603550000|2022-05-03 18:45:50|36288.1|36223.3|36285.7|36228.5|36288.3|36235.6|36284.6|36222.6|16
1651603560000|2022-05-03 18:46:00|36285.5|36227.5|36286.7|36226.2|36288.1|36230.6|36285.5|36225.4|19
1651603570000|2022-05-03 18:46:10|36286.9|36221.7|36289.9|36223.5|36290.4|36227.3|36285.5|36220.1|23
1651603580000|2022-05-03 18:46:20|36287.5|36232.1|36292.2|36225.1|36292.9|36237.7|36285.8|36219|27
1651603590000|2022-05-03 18:46:30|36292.4|36224.3|36291.9|36225.9|36294.6|36229.8|36291.1|36223.3|21
1651603600000|2022-05-03 18:46:40|36290.8|36233.2|36293.2|36230.5|36293.2|36236.8|36286.8|36228.1|22
1651603610000|2022-05-03 18:46:50|36292.8|36241.9|36291.1|36225.5|36294.7|36260.2|36276.6|36217.9|31
1651603620000|2022-05-03 18:47:00|36294.1|36217.6|36287.9|36220.8|36294.1|36234.4|36281.8|36217.6|33
1651603630000|2022-05-03 18:47:10|36288.9|36219.5|36284.6|36234.6|36288.9|36234.6|36284|36219.5|19
1651603640000|2022-05-03 18:47:20|36284.1|36234.1|36289|36223.2|36289|36234.2|36281.4|36219.4|17
1651603650000|2022-05-03 18:47:30|36288.2|36222.8|36287.5|36229|36288.6|36231.9|36281.9|36220.8|23
1651603660000|2022-05-03 18:47:40|36287.3|36230.5|36287.1|36228.5|36288.6|36233.7|36283.7|36224.1|21
1651603670000|2022-05-03 18:47:50|36287.9|36227.7|36285.3|36227.5|36289|36228.1|36285.3|36220.5|21
1651603680000|2022-05-03 18:48:00|36285|36220.2|36281.5|36220.7|36286.9|36229.2|36276.2|36215.9|35
1651603690000|2022-05-03 18:48:10|36281|36222|36280.9|36224.1|36282.9|36228.2|36277.2|36217.9|27
1651603700000|2022-05-03 18:48:20|36281.2|36221.2|36281.7|36220.9|36282.8|36223.4|36280.5|36218.7|26
1651603710000|2022-05-03 18:48:30|36280.9|36220.7|36279.4|36215|36282.2|36248.2|36266|36211|32
1651603720000|2022-05-03 18:48:40|36279.8|36215.9|36279.2|36218.2|36282.4|36224|36274|36212.1|25
1651603730000|2022-05-03 18:48:50|36280|36215|36280.1|36223.5|36281.1|36223.8|36279|36215|22
1651603740000|2022-05-03 18:49:00|36280.6|36223.6|36278.4|36217.6|36280.6|36224.4|36274.4|36213.9|31
1651603750000|2022-05-03 18:49:10|36278.2|36218.5|36276.9|36217.9|36282.3|36220.2|36276.6|36207.9|28
1651603760000|2022-05-03 18:49:20|36275.9|36218.2|36276.1|36215.9|36277.3|36222.8|36272.1|36215.8|28
1651603770000|2022-05-03 18:49:30|36275.8|36215.7|36263|36243|36276.5|36244.2|36263|36215.7|21
1651603780000|2022-05-03 18:49:40|36291.9|36223.9|36278.4|36207|36292.6|36230.6|36278.2|36203.2|32
1651603790000|2022-05-03 18:49:50|36279.3|36205.3|36279.7|36207.4|36281.3|36209.9|36278.3|36204.2|20
1651603800000|2022-05-03 18:50:00|36278.7|36207.2|36280.6|36215.4|36280.6|36215.6|36275.4|36206.7|28
1651603810000|2022-05-03 18:50:10|36280.8|36212.9|36270|36202|36282.3|36219.5|36265.8|36190|32
1651603820000|2022-05-03 18:50:20|36268.6|36204.3|36269.5|36189.2|36277.7|36205.3|36263.1|36189.2|36
1651603830000|2022-05-03 18:50:30|36270.6|36189.9|36265.7|36190.1|36273.5|36199.6|36262.7|36188.3|29
1651603840000|2022-05-03 18:50:40|36267.5|36190.4|36263.7|36191.8|36267.8|36193.9|36262.4|36184|30
1651603850000|2022-05-03 18:50:50|36262.5|36192.4|36264.7|36187.3|36266.1|36195.5|36259.3|36185.9|27
1651603860000|2022-05-03 18:51:00|36265.6|36186.4|36260.6|36186.7|36265.7|36192.2|36259.5|36185.2|30
1651603870000|2022-05-03 18:51:10|36260.2|36188.4|36258.7|36189.4|36265.3|36193.1|36256.6|36187.9|32
1651603880000|2022-05-03 18:51:20|36259.1|36190.2|36240.6|36220.6|36259.1|36221.3|36240.4|36187.3|28
1651603890000|2022-05-03 18:51:30|36263.9|36185.4|36254.5|36184.3|36268.3|36187.8|36253.9|36172.6|30
1651603900000|2022-05-03 18:51:40|36255.6|36181.9|36260.6|36180.9|36263.6|36184.8|36254.1|36177|27
1651603910000|2022-05-03 18:51:50|36261.1|36181.9|36261.3|36184|36263.4|36190.3|36260.2|36179.5|17
1651603920000|2022-05-03 18:52:00|36258.7|36187|36233.7|36213.7|36260.7|36214.5|36233.4|36183.5|23
1651603930000|2022-05-03 18:52:10|36233.8|36213.8|36254.7|36180.3|36257.4|36213.8|36233.5|36175.5|34
1651603940000|2022-05-03 18:52:20|36255.5|36178.9|36256.9|36180.9|36258.7|36185.1|36254.2|36177.9|24
1651603950000|2022-05-03 18:52:30|36256.3|36178|36255.8|36184.4|36256.9|36184.4|36253.8|36176.1|24
1651603960000|2022-05-03 18:52:40|36255.9|36184.7|36253.6|36178.9|36260.1|36184.7|36251.9|36178.1|22
1651603970000|2022-05-03 18:52:50|36251.5|36180.5|36236.5|36216.5|36258|36220.9|36231.7|36179.7|16
1651603980000|2022-05-03 18:53:00|36239.2|36219.2|36231.7|36211.7|36239.2|36219.2|36231.6|36211.6|24
1651603990000|2022-05-03 18:53:10|36232.4|36212.4|36236|36216|36252.7|36220.1|36232.4|36193.4|20
1651604000000|2022-05-03 18:53:20|36235.3|36215.3|36232|36212|36239|36219|36232|36212|17
1651604010000|2022-05-03 18:53:30|36234|36214|36233.4|36213.4|36234.6|36214.6|36232.5|36212.5|20
1651604020000|2022-05-03 18:53:40|36232.7|36212.7|36233.2|36213.2|36233.5|36213.5|36232.5|36212.5|18
1651604030000|2022-05-03 18:53:50|36232.8|36212.8|36235.5|36215.5|36239.7|36219.7|36232.6|36212.6|13
1651604040000|2022-05-03 18:54:00|36256.5|36189.4|36253.9|36173.9|36257|36189.4|36246.9|36170.8|29
1651604050000|2022-05-03 18:54:10|36253.8|36173.2|36250.6|36180.8|36259.3|36181|36249.7|36170.5|23
1651604060000|2022-05-03 18:54:20|36251.1|36180.2|36251.3|36176.7|36252.8|36180.2|36248.5|36175.2|24
1651604070000|2022-05-03 18:54:30|36251.6|36176.9|36226.7|36206.7|36252.1|36207.3|36226.3|36176.5|18
1651604080000|2022-05-03 18:54:40|36226.3|36206.3|36232|36212|36235.4|36215.4|36226.3|36206.3|20
1651604090000|2022-05-03 18:54:50|36231.1|36211.1|36226.4|36206.4|36250|36213.6|36226.4|36181.9|27
1651604100000|2022-05-03 18:55:00|36251.7|36174.9|36253.5|36173.1|36254.2|36176.4|36251.4|36173.1|22
1651604110000|2022-05-03 18:55:10|36252.9|36173|36251.5|36179.9|36255|36185|36248.2|36172.6|32
1651604120000|2022-05-03 18:55:20|36253.3|36180.5|36254.3|36179|36256.1|36180.6|36252.6|36175.7|26
1651604130000|2022-05-03 18:55:30|36231.6|36211.6|36257.3|36178.1|36261.5|36212.2|36231.6|36174|27
1651604140000|2022-05-03 18:55:40|36254.8|36187.1|36257.7|36184.2|36258.3|36188.3|36254.8|36181.8|26
1651604150000|2022-05-03 18:55:50|36255.8|36186.4|36252.4|36181.4|36255.8|36186.4|36250.4|36180.2|22
1651604160000|2022-05-03 18:56:00|36232.3|36212.3|36251.8|36195.6|36253.6|36212.3|36226.8|36173.5|20
1651604170000|2022-05-03 18:56:10|36252.5|36195.1|36238.4|36218.4|36252.5|36218.6|36226.8|36195.1|15
1651604180000|2022-05-03 18:56:20|36237|36217|36230.6|36210.6|36239.1|36219.1|36230.6|36210.6|24
1651604190000|2022-05-03 18:56:30|36229.5|36209.5|36237.5|36217.5|36237.5|36217.5|36229.2|36209.2|10
1651604200000|2022-05-03 18:56:40|36237.8|36217.8|36249.4|36199.4|36260.2|36217.8|36230.5|36197.8|22
1651604210000|2022-05-03 18:56:50|36248.8|36198.8|36251.4|36178.7|36252.5|36215|36230.3|36173.9|26
1651604220000|2022-05-03 18:57:00|36251.7|36179|36252.5|36177|36253|36179|36247.4|36175.5|25
1651604230000|2022-05-03 18:57:10|36252.6|36176.9|36252.2|36177.2|36254.5|36183.4|36248.3|36172.7|28
1651604240000|2022-05-03 18:57:20|36251.9|36176.9|36252.7|36177.1|36254|36178.1|36251.4|36176.2|23
1651604250000|2022-05-03 18:57:30|36227.8|36207.8|36227.6|36207.6|36235.7|36215.7|36226.8|36206.8|19
1651604260000|2022-05-03 18:57:40|36227.5|36207.5|36227.5|36207.5|36228.3|36208.3|36227.1|36207.1|11
1651604270000|2022-05-03 18:57:50|36227.2|36207.2|36235.5|36215.5|36236.9|36216.9|36227.2|36207.2|13
1651604280000|2022-05-03 18:58:00|36235.8|36215.8|36230|36210|36262.1|36215.8|36230|36199.2|17
1651604290000|2022-05-03 18:58:10|36237.3|36217.3|36231.3|36211.3|36237.3|36217.3|36230.9|36210.9|23
1651604300000|2022-05-03 18:58:20|36231|36211|36236.6|36216.6|36236.6|36216.6|36229.9|36209.9|16
1651604310000|2022-05-03 18:58:30|36235.8|36215.8|36254.3|36175.7|36257.1|36216.6|36229.7|36174.6|21
1651604320000|2022-05-03 18:58:40|36254.7|36174.5|36254|36175.5|36255.7|36178.9|36250.6|36173.7|29
1651604330000|2022-05-03 18:58:50|36254.6|36175|36248.7|36173.8|36254.6|36181.8|36245.9|36170.4|29
1651604340000|2022-05-03 18:59:00|36249.6|36174.1|36249.8|36181.1|36251.9|36181.5|36245.9|36170.1|30
1651604350000|2022-05-03 18:59:10|36249.5|36180.9|36247.5|36180|36250.9|36181.3|36244.1|36175.4|27
1651604360000|2022-05-03 18:59:20|36246.8|36179.7|36225.5|36205.5|36247.4|36207.3|36225.5|36176.4|21
1651604370000|2022-05-03 18:59:30|36226.9|36206.9|36231.5|36211.5|36231.5|36211.5|36226.2|36206.2|27
1651604380000|2022-05-03 18:59:40|36232.2|36212.2|36226.6|36165.2|36249|36212.2|36226.6|36165.2|27
1651604390000|2022-05-03 18:59:50|36228.7|36164|36239.1|36164.7|36239.5|36168.7|36228.7|36163.3|24
1651604400000|2022-05-03 19:00:00|36237.5|36164.2|36225.9|36167.8|36237.5|36190.7|36205.8|36164.2|25
1651604410000|2022-05-03 19:00:10|36229.5|36179.5|36221.4|36201.4|36235.4|36201.4|36214.5|36170.9|35
1651604420000|2022-05-03 19:00:20|36221.6|36201.6|36232|36182|36241.1|36201.6|36216.1|36181.7|27
1651604430000|2022-05-03 19:00:30|36232.1|36182.1|36231.2|36181.2|36244.8|36187.6|36229.9|36178.7|21
1651604440000|2022-05-03 19:00:40|36242.8|36180.5|36226|36166.9|36244.1|36187.8|36226|36166.9|15
1651604450000|2022-05-03 19:00:50|36241.1|36163|36224.8|36167.3|36245.4|36199.9|36209.5|36163|31
1651604460000|2022-05-03 19:01:00|36222|36172|36239|36171.5|36239|36189.8|36206.8|36162|30
1651604470000|2022-05-03 19:01:10|36239.4|36171.7|36239.3|36175.1|36242.9|36180.9|36236.8|36170.7|19
1651604480000|2022-05-03 19:01:20|36238.6|36175.3|36240.8|36179.5|36240.8|36185.4|36230.1|36175.3|27
1651604490000|2022-05-03 19:01:30|36230.3|36180.3|36238|36179.5|36242.7|36180.3|36224|36169.4|22
1651604500000|2022-05-03 19:01:40|36233.6|36183.6|36239.4|36180.5|36243|36187.2|36232.7|36174.6|22
1651604510000|2022-05-03 19:01:50|36229.9|36179.9|36237.6|36176.5|36242.7|36195.3|36207.5|36172.2|30
1651604520000|2022-05-03 19:02:00|36241.7|36172.3|36232.2|36182.2|36253.4|36202.6|36220.1|36167|31
1651604530000|2022-05-03 19:02:10|36231.6|36181.6|36246|36176.5|36247.4|36199.4|36219.4|36174.4|24
1651604540000|2022-05-03 19:02:20|36243.2|36178.9|36247.1|36178|36247.3|36186.7|36243.2|36175.7|18
1651604550000|2022-05-03 19:02:30|36244.8|36180.2|36248.2|36188.2|36250.4|36193.7|36241.8|36174.6|19
1651604560000|2022-05-03 19:02:40|36250.1|36185.6|36247.9|36183.8|36250.1|36192.7|36242.7|36183.8|18
1651604570000|2022-05-03 19:02:50|36248.3|36183.6|36249.3|36183|36252.5|36205.7|36225.7|36181.8|23
1651604580000|2022-05-03 19:03:00|36249.5|36183.9|36247.3|36183.7|36249.5|36206.9|36226.9|36182.1|20
1651604590000|2022-05-03 19:03:10|36244.6|36186|36248.4|36183.4|36248.4|36186.6|36233.6|36182.4|22
1651604600000|2022-05-03 19:03:20|36246.5|36189.4|36235.2|36185.2|36247.3|36192.7|36235.2|36184.6|16
1651604610000|2022-05-03 19:03:30|36234.7|36184.7|36245.1|36195.1|36255|36210.1|36230.1|36177.2|27
1651604620000|2022-05-03 19:03:40|36244.6|36194.6|36238|36188|36254.3|36194.9|36237.3|36185.6|27
1651604630000|2022-05-03 19:03:50|36240.2|36190.2|36240.3|36190.3|36252|36193.6|36237|36183.2|18
1651604640000|2022-05-03 19:04:00|36239.1|36189.1|36236.9|36186.9|36248.3|36189.3|36236.2|36186.2|17
1651604650000|2022-05-03 19:04:10|36236.2|36186.2|36237.5|36187.5|36247.9|36187.6|36236.2|36186.2|23
1651604660000|2022-05-03 19:04:20|36237.3|36187.3|36232.5|36182.5|36240.8|36207.2|36219|36177.4|27
1651604670000|2022-05-03 19:04:30|36234|36175.9|36233.5|36183.5|36259.7|36205.6|36225.3|36175|27
1651604680000|2022-05-03 19:04:40|36234.7|36184.7|36239.3|36189.3|36250.4|36192.4|36231.6|36175.9|25
1651604690000|2022-05-03 19:04:50|36240.5|36190.5|36250|36188.9|36250|36192.5|36239.5|36188.9|19
1651604700000|2022-05-03 19:05:00|36250.5|36187.4|36231.3|36211.3|36257.7|36211.5|36231.3|36186.5|25
1651604710000|2022-05-03 19:05:10|36231.1|36211.1|36239.3|36189.3|36251.7|36213.1|36226|36188.1|28
1651604720000|2022-05-03 19:05:20|36238.6|36188.6|36239.5|36189.5|36252.3|36190.9|36237.7|36184.6|18
1651604730000|2022-05-03 19:05:30|36250.5|36188.3|36240.7|36190.7|36251.5|36210.9|36228|36187.4|20
1651604740000|2022-05-03 19:05:40|36239.7|36189.7|36240.9|36190.9|36243.1|36193.1|36239|36189|13
1651604750000|2022-05-03 19:05:50|36241.9|36191.9|36241.1|36180.5|36260.4|36198.6|36236.5|36179.3|23
1651604760000|2022-05-03 19:06:00|36240.5|36179.3|36252.4|36183.6|36258.4|36212|36232|36177.1|26
1651604770000|2022-05-03 19:06:10|36253.5|36182.1|36241.1|36184.3|36257.4|36186.4|36234.3|36177.9|21
1651604780000|2022-05-03 19:06:20|36242.3|36183.8|36250.9|36184.8|36250.9|36187.1|36236|36182.4|22
1651604790000|2022-05-03 19:06:30|36253.3|36182.3|36236.3|36186.3|36253.3|36192.8|36235.9|36182.3|19
1651604800000|2022-05-03 19:06:40|36247.2|36185.6|36234.5|36184.5|36248|36192|36234.5|36184.5|16
1651604810000|2022-05-03 19:06:50|36236.2|36186.2|36248.8|36187.3|36249|36193.7|36234.2|36182.2|17
1651604820000|2022-05-03 19:07:00|36237.4|36187.4|36227.2|36207.2|36255.4|36208.3|36224.5|36175.5|22
1651604830000|2022-05-03 19:07:10|36225.3|36205.3|36252.9|36185.6|36256.2|36205.3|36219.4|36173.1|21
1651604840000|2022-05-03 19:07:20|36249.6|36188.4|36245.2|36187.4|36253.1|36192.5|36236.7|36180.2|18
1651604850000|2022-05-03 19:07:30|36245.4|36187.2|36244.6|36184.1|36246.3|36187.2|36234.4|36184.1|22
1651604860000|2022-05-03 19:07:40|36244|36184.7|36243.3|36181|36245.3|36189|36228.2|36178.2|16
1651604870000|2022-05-03 19:07:50|36232.9|36182.9|36242.4|36182.3|36245|36184.4|36231.7|36179.6|16
1651604880000|2022-05-03 19:08:00|36233|36183|36217.7|36197.7|36242.7|36199.6|36217.7|36181|18
1651604890000|2022-05-03 19:08:10|36218.1|36198.1|36230.3|36170.3|36242.8|36198.1|36216.1|36170.3|21
1651604900000|2022-05-03 19:08:20|36218.2|36198.2|36228|36171.5|36253|36200.5|36210.2|36159|26
1651604910000|2022-05-03 19:08:30|36230.3|36170.6|36239.7|36171.3|36241.4|36178|36222.1|36168.1|25
1651604920000|2022-05-03 19:08:40|36241.4|36169.9|36226.3|36176.3|36241.4|36183.2|36223.4|36169.9|17
1651604930000|2022-05-03 19:08:50|36226.1|36176.1|36239.1|36167.7|36250|36196|36212|36157|15
1651604940000|2022-05-03 19:09:00|36241.7|36164.9|36222.8|36172.8|36253|36194.5|36214.5|36159|22
1651604950000|2022-05-03 19:09:10|36239.2|36173|36227.4|36171.1|36249.2|36200.1|36216.4|36169.7|23
1651604960000|2022-05-03 19:09:20|36225.6|36175.6|36214.7|36194.7|36237.1|36198.3|36214|36170|22
1651604970000|2022-05-03 19:09:30|36214.1|36194.1|36226.9|36176.9|36242|36198.8|36211.8|36176.9|24
1651604980000|2022-05-03 19:09:40|36236.5|36177.7|36227.2|36177.2|36237.2|36194.3|36211.6|36176.3|22
1651604990000|2022-05-03 19:09:50|36226.7|36176.7|36227.8|36177.8|36237.6|36194.7|36213.3|36174.6|20
1651605000000|2022-05-03 19:10:00|36213.6|36193.6|36213.4|36193.4|36240.5|36201.1|36210.8|36174.5|18
1651605010000|2022-05-03 19:10:10|36228.5|36171.4|36224.9|36174.9|36244.6|36198.7|36207.3|36165.6|25
1651605020000|2022-05-03 19:10:20|36225.1|36175.1|36218.2|36198.2|36240|36198.5|36211.5|36175.1|21
1651605030000|2022-05-03 19:10:30|36237|36179.7|36211.1|36191.1|36237|36201.3|36211.1|36179.4|30
1651605040000|2022-05-03 19:10:40|36215.4|36195.4|36211.8|36191.8|36215.4|36195.4|36211.1|36191.1|27
1651605050000|2022-05-03 19:10:50|36211.1|36191.1|36213.1|36193.1|36238.5|36193.3|36211.1|36176.2|19
1651605060000|2022-05-03 19:11:00|36211.7|36191.7|36214.2|36194.2|36236.6|36196|36211.7|36179.1|19
1651605070000|2022-05-03 19:11:10|36214.3|36194.3|36226|36176|36247|36199.1|36209.5|36164.6|30
1651605080000|2022-05-03 19:11:20|36224.2|36174.2|36232.2|36170.5|36232.2|36176.1|36222.2|36167.3|23
1651605090000|2022-05-03 19:11:30|36231.9|36170.8|36215|36195|36236.6|36200.6|36211.1|36170.8|20
1651605100000|2022-05-03 19:11:40|36214.6|36194.6|36234.1|36184.1|36237.6|36195.9|36212.6|36180.6|17
1651605110000|2022-05-03 19:11:50|36215.5|36195.5|36209.3|36189.3|36217.2|36197.2|36203.3|36183.3|23
1651605120000|2022-05-03 19:12:00|36223.2|36165.5|36209.2|36189.2|36223.2|36194.9|36206|36164.2|22
1651605130000|2022-05-03 19:12:10|36210.6|36190.6|36210.1|36190.1|36212.4|36192.4|36208.1|36188.1|15
1651605140000|2022-05-03 19:12:20|36209.4|36189.4|36211.3|36191.3|36211.7|36191.7|36206.1|36186.1|23
1651605150000|2022-05-03 19:12:30|36209.5|36189.5|36208.3|36188.3|36210.7|36190.7|36208|36188|29
1651605160000|2022-05-03 19:12:40|36209|36189|36209.9|36189.9|36215.5|36195.5|36209|36189|15
1651605170000|2022-05-03 19:12:50|36211.2|36191.2|36221|36163.6|36221|36193|36204.3|36162.9|26
1651605180000|2022-05-03 19:13:00|36223|36173|36209.5|36189.5|36223|36191|36204.6|36173|15
1651605190000|2022-05-03 19:13:10|36210.3|36190.3|36225.1|36175.1|36225.1|36194.5|36202.4|36166.8|17
1651605200000|2022-05-03 19:13:20|36226.3|36166.7|36207.6|36187.6|36226.3|36188.3|36203.9|36166.7|20
1651605210000|2022-05-03 19:13:30|36207|36187|36207.3|36187.3|36208.5|36188.5|36204.4|36184.4|14
1651605220000|2022-05-03 19:13:40|36205.9|36185.9|36222|36164.6|36222|36194.5|36204.3|36164.6|14
1651605230000|2022-05-03 19:13:50|36224|36174|36205.9|36185.9|36224|36192.2|36201.2|36174|22
1651605240000|2022-05-03 19:14:00|36208.6|36188.6|36208.1|36188.1|36209.5|36189.5|36205.6|36185.6|25
1651605250000|2022-05-03 19:14:10|36206.2|36186.2|36208.7|36188.7|36209.3|36189.3|36206.2|36186.2|20
1651605260000|2022-05-03 19:14:20|36208.9|36188.9|36207.2|36187.2|36208.9|36188.9|36206.8|36186.8|15
1651605270000|2022-05-03 19:14:30|36206.3|36186.3|36205.4|36185.4|36208.4|36188.4|36204.7|36184.7|14
1651605280000|2022-05-03 19:14:40|36205.7|36185.7|36205.8|36185.8|36207.2|36187.2|36204|36184|16
1651605290000|2022-05-03 19:14:50|36205.1|36185.1|36205.7|36185.7|36207.2|36187.2|36203.5|36183.5|15
1651605300000|2022-05-03 19:15:00|36206.7|36186.7|36207.6|36187.6|36208.3|36188.3|36204.3|36184.3|17
1651605310000|2022-05-03 19:15:10|36207.8|36187.8|36208|36188|36234.8|36190.4|36205.3|36175.1|28
1651605320000|2022-05-03 19:15:20|36206.7|36186.7|36206|36186|36207.1|36187.1|36204.7|36184.7|20
1651605330000|2022-05-03 19:15:30|36207.4|36187.4|36206.4|36186.4|36207.4|36187.4|36205|36185|19
1651605340000|2022-05-03 19:15:40|36203.4|36183.4|36209.2|36189.2|36229.3|36194.3|36203.1|36164.9|26
1651605350000|2022-05-03 19:15:50|36209.1|36189.1|36214.2|36194.2|36217.9|36197.9|36207.6|36187.6|25
1651605360000|2022-05-03 19:16:00|36211.9|36191.9|36209.6|36189.6|36213.2|36193.2|36209|36189|28
1651605370000|2022-05-03 19:16:10|36209.2|36189.2|36208.9|36188.9|36210.2|36190.2|36208.3|36188.3|16
1651605380000|2022-05-03 19:16:20|36209|36189|36209.1|36189.1|36210|36190|36207.9|36187.9|24
1651605390000|2022-05-03 19:16:30|36207|36187|36208.6|36188.6|36209.5|36189.5|36206.2|36186.2|20
1651605400000|2022-05-03 19:16:40|36209.4|36189.4|36210.3|36190.3|36230.5|36192|36205.9|36171.6|20
1651605410000|2022-05-03 19:16:50|36210.4|36190.4|36207.7|36187.7|36212.5|36192.5|36207.7|36187.7|17
1651605420000|2022-05-03 19:17:00|36207.8|36187.8|36208.8|36188.8|36208.8|36188.8|36207|36187|14
1651605430000|2022-05-03 19:17:10|36209.3|36189.3|36209.6|36189.6|36211.1|36191.1|36207.3|36187.3|18
1651605440000|2022-05-03 19:17:20|36207.3|36187.3|36206.6|36186.6|36208.3|36188.3|36205.8|36185.8|20
1651605450000|2022-05-03 19:17:30|36207.5|36187.5|36207.4|36187.4|36208.9|36188.9|36206|36186|17
1651605460000|2022-05-03 19:17:40|36207.2|36187.2|36208.1|36188.1|36209.1|36189.1|36205.2|36185.2|19
1651605470000|2022-05-03 19:17:50|36209.4|36189.4|36207.5|36187.5|36209.7|36189.7|36206.1|36186.1|18
1651605480000|2022-05-03 19:18:00|36207.4|36187.4|36203.1|36183.1|36220.8|36188|36202|36161|28
1651605490000|2022-05-03 19:18:10|36202.5|36182.5|36202.8|36182.8|36220.3|36192.6|36202.2|36161.9|27
1651605500000|2022-05-03 19:18:20|36204.5|36184.5|36206.6|36186.6|36209.2|36189.2|36204.2|36184.2|27
1651605510000|2022-05-03 19:18:30|36206.3|36186.3|36208.4|36188.4|36208.9|36188.9|36206.3|36186.3|21
1651605520000|2022-05-03 19:18:40|36208.8|36188.8|36210.5|36190.5|36212.4|36192.4|36207.8|36187.8|23
1651605530000|2022-05-03 19:18:50|36209.6|36189.6|36212.3|36192.3|36212.4|36192.4|36209.3|36189.3|18
1651605540000|2022-05-03 19:19:00|36211.8|36191.8|36209.9|36189.9|36211.9|36191.9|36209.4|36189.4|15
1651605550000|2022-05-03 19:19:10|36209.3|36189.3|36213.3|36193.3|36217.7|36197.7|36206.9|36186.9|28
1651605560000|2022-05-03 19:19:20|36212.9|36192.9|36211.9|36191.9|36213.3|36193.3|36211.3|36191.3|21
1651605570000|2022-05-03 19:19:30|36212.3|36192.3|36211.1|36191.1|36213|36193|36210.1|36190.1|16
1651605580000|2022-05-03 19:19:40|36210.9|36190.9|36206.9|36186.9|36229.8|36193|36206.9|36164.7|26
1651605590000|2022-05-03 19:19:50|36206.5|36186.5|36208|36188|36209.3|36189.3|36206|36186|15
1651605600000|2022-05-03 19:20:00|36207.2|36187.2|36208.2|36188.2|36228.3|36189.5|36203.4|36171.6|27
1651605610000|2022-05-03 19:20:10|36207.4|36187.4|36207.5|36187.5|36209.3|36189.3|36204.7|36184.7|16
1651605620000|2022-05-03 19:20:20|36208.4|36188.4|36206.1|36186.1|36209|36189|36206|36186|16
1651605630000|2022-05-03 19:20:30|36206.9|36186.9|36203.6|36183.6|36219.9|36186.9|36203.6|36160|24
1651605640000|2022-05-03 19:20:40|36204.7|36184.7|36220|36161.9|36222.3|36190.6|36201.9|36159.9|19
1651605650000|2022-05-03 19:20:50|36202.9|36182.9|36205.9|36185.9|36219.1|36190.1|36202.9|36161.7|27
1651605660000|2022-05-03 19:21:00|36206.3|36186.3|36203.7|36183.7|36206.3|36186.3|36202.5|36182.5|21
1651605670000|2022-05-03 19:21:10|36201.3|36181.3|36203.2|36183.2|36204.2|36184.2|36201.3|36181.3|17
1651605680000|2022-05-03 19:21:20|36203|36183|36202.7|36182.7|36205.3|36185.3|36202.2|36182.2|23
1651605690000|2022-05-03 19:21:30|36200.5|36180.5|36202|36182|36204.9|36184.9|36198.5|36178.5|25
1651605700000|2022-05-03 19:21:40|36200.5|36180.5|36202|36182|36202.1|36182.1|36199.6|36179.6|12
1651605710000|2022-05-03 19:21:50|36200.5|36180.5|36200.8|36180.8|36224|36185|36200.5|36165.4|17
1651605720000|2022-05-03 19:22:00|36199.3|36179.3|36204.7|36184.7|36204.7|36184.7|36199.3|36179.3|15
1651605730000|2022-05-03 19:22:10|36204.9|36184.9|36203.6|36183.6|36204.9|36184.9|36202.8|36182.8|20
1651605740000|2022-05-03 19:22:20|36203.8|36183.8|36217.5|36167.5|36217.5|36189.9|36198.4|36160.2|24
1651605750000|2022-05-03 19:22:30|36218.8|36168.8|36201.8|36181.8|36218.8|36186.3|36199.6|36158.7|26
1651605760000|2022-05-03 19:22:40|36201|36181|36222.9|36164.4|36222.9|36190.2|36200.2|36164.4|24
1651605770000|2022-05-03 19:22:50|36219.8|36163.8|36204.6|36184.6|36219.9|36185|36201.8|36163.8|23
1651605780000|2022-05-03 19:23:00|36203.4|36183.4|36202.3|36182.3|36205.6|36185.6|36202.3|36182.3|22
1651605790000|2022-05-03 19:23:10|36202.8|36182.8|36211.4|36191.4|36217|36191.4|36200.6|36160.7|17
1651605800000|2022-05-03 19:23:20|36220|36163.8|36205.1|36185.1|36221.6|36193.2|36201.2|36163.8|31
1651605810000|2022-05-03 19:23:30|36205.3|36185.3|36205.5|36185.5|36206.7|36186.7|36204|36184|19
1651605820000|2022-05-03 19:23:40|36204.3|36184.3|36206.4|36186.4|36208|36188|36204.3|36184.3|18
1651605830000|2022-05-03 19:23:50|36206.7|36186.7|36205.5|36185.5|36206.7|36186.7|36204.1|36184.1|21
1651605840000|2022-05-03 19:24:00|36205|36185|36209.1|36189.1|36236.1|36197.5|36204.8|36176.2|25
1651605850000|2022-05-03 19:24:10|36212|36192|36212.5|36192.5|36218.6|36198.6|36209|36189|27
1651605860000|2022-05-03 19:24:20|36212.3|36192.3|36211.8|36191.8|36213.5|36193.5|36211.1|36191.1|21
1651605870000|2022-05-03 19:24:30|36212|36192|36210.9|36190.9|36230.4|36199.4|36208.9|36178.7|18
1651605880000|2022-05-03 19:24:40|36214.6|36194.6|36214.6|36194.6|36214.8|36194.8|36210.1|36190.1|20
1651605890000|2022-05-03 19:24:50|36215.2|36195.2|36214.1|36194.1|36215.8|36195.8|36213.3|36193.3|24
1651605900000|2022-05-03 19:25:00|36213.6|36193.6|36218.1|36198.1|36242.5|36198.1|36213.6|36179.7|21
1651605910000|2022-05-03 19:25:10|36216.9|36196.9|36223.3|36203.3|36223.3|36203.3|36216.9|36196.9|29
1651605920000|2022-05-03 19:25:20|36221.3|36201.3|36220.5|36200.5|36222.3|36202.3|36219.3|36199.3|24
1651605930000|2022-05-03 19:25:30|36221.3|36201.3|36221.6|36201.6|36222.2|36202.2|36219.8|36199.8|21
1651605940000|2022-05-03 19:25:40|36222.2|36202.2|36222.3|36202.3|36222.4|36202.4|36221.1|36201.1|10
1651605950000|2022-05-03 19:25:50|36220.8|36200.8|36218.1|36198.1|36225.7|36205.7|36217.3|36197.3|21
1651605960000|2022-05-03 19:26:00|36219.4|36199.4|36223.2|36203.2|36244.4|36208.3|36217.6|36177.7|29
1651605970000|2022-05-03 19:26:10|36222.7|36202.7|36222.6|36202.6|36225.3|36205.3|36219.4|36199.4|25
1651605980000|2022-05-03 19:26:20|36221.3|36201.3|36222.8|36202.8|36223|36203|36220.8|36200.8|17
1651605990000|2022-05-03 19:26:30|36222.9|36202.9|36222.4|36202.4|36223.1|36203.1|36221.7|36201.7|18
1651606000000|2022-05-03 19:26:40|36222.1|36202.1|36227.6|36207.6|36235|36212.4|36217.9|36178.6|24
1651606010000|2022-05-03 19:26:50|36226.9|36206.9|36229.5|36209.5|36246.2|36209.6|36223.5|36188|23
1651606020000|2022-05-03 19:27:00|36229.3|36209.3|36223.9|36203.9|36229.3|36209.3|36223.7|36203.7|22
1651606030000|2022-05-03 19:27:10|36223.5|36203.5|36226.5|36206.5|36227.6|36207.6|36222.8|36202.8|15
1651606040000|2022-05-03 19:27:20|36227.2|36207.2|36224.6|36204.6|36228.4|36208.4|36224.6|36204.6|14
1651606050000|2022-05-03 19:27:30|36224.4|36204.4|36219.2|36199.2|36239.2|36209.3|36218.3|36189.2|21
1651606060000|2022-05-03 19:27:40|36218.6|36198.6|36222.5|36202.5|36225.4|36205.4|36218.6|36198.6|19
1651606070000|2022-05-03 19:27:50|36223.5|36203.5|36223.4|36203.4|36223.6|36203.6|36221|36201|15
1651606080000|2022-05-03 19:28:00|36223.7|36203.7|36221.6|36201.6|36237.3|36209.1|36221.2|36177.9|25
1651606090000|2022-05-03 19:28:10|36223.1|36203.1|36237.3|36180.3|36237.3|36203.1|36220.4|36180.3|21
1651606100000|2022-05-03 19:28:20|36225|36205|36227.2|36207.2|36231|36211|36223.2|36203.2|26
1651606110000|2022-05-03 19:28:30|36227.8|36207.8|36229.2|36209.2|36229.2|36209.2|36226.3|36206.3|26
1651606120000|2022-05-03 19:28:40|36227.2|36207.2|36225.2|36205.2|36227.8|36207.8|36225.2|36205.2|16
1651606130000|2022-05-03 19:28:50|36226.5|36206.5|36235.5|36215.5|36235.5|36215.5|36225.5|36205.5|13
1651606140000|2022-05-03 19:29:00|36235.7|36215.7|36228|36208|36235.7|36215.7|36225.5|36205.5|22
1651606150000|2022-05-03 19:29:10|36228.8|36208.8|36229.9|36209.9|36245|36218.3|36227.8|36187.7|18
1651606160000|2022-05-03 19:29:20|36231.7|36211.7|36232.3|36212.3|36232.3|36212.3|36228|36208|15
1651606170000|2022-05-03 19:29:30|36230.9|36210.9|36228.6|36208.6|36231|36211|36228.5|36208.5|19
1651606180000|2022-05-03 19:29:40|36228.3|36208.3|36227.9|36207.9|36233.4|36213.4|36226.3|36206.3|22
1651606190000|2022-05-03 19:29:50|36228.7|36208.7|36226.6|36206.6|36228.7|36208.7|36226.6|36206.6|16
1651606200000|2022-05-03 19:30:00|36227.2|36207.2|36250|36184.1|36253|36213.4|36227.2|36179.7|27
1651606210000|2022-05-03 19:30:10|36252.9|36184|36254.5|36187.5|36257.8|36189.4|36252.1|36183.2|21
1651606220000|2022-05-03 19:30:20|36245.6|36195.6|36250.3|36190.7|36252.1|36196.9|36244.5|36190.1|17
1651606230000|2022-05-03 19:30:30|36223.1|36189.6|36257.1|36188.6|36262.7|36203.1|36223.1|36182.4|23
1651606240000|2022-05-03 19:30:40|36258.5|36187.3|36251.8|36192.4|36258.5|36196.7|36238.2|36184.6|30
1651606250000|2022-05-03 19:30:50|36253.1|36190|36246.4|36196.4|36256.4|36211.3|36225|36188.9|21
1651606260000|2022-05-03 19:31:00|36246.7|36196.7|36255.8|36188.2|36261.6|36196.7|36246.7|36175.6|28
1651606270000|2022-05-03 19:31:10|36259.1|36188.1|36253.7|36195.3|36259.1|36199|36244.3|36186.9|25
1651606280000|2022-05-03 19:31:20|36254.1|36195.2|36259.5|36190|36259.5|36195.5|36245.5|36189.8|26
1651606290000|2022-05-03 19:31:30|36259.6|36190.1|36255.1|36197.3|36261|36215.6|36235.5|36189.5|19
1651606300000|2022-05-03 19:31:40|36260.9|36192.4|36256.4|36194.1|36269.4|36201.6|36251.6|36185.3|33
1651606310000|2022-05-03 19:31:50|36259.2|36195.3|36260.6|36192.9|36260.6|36197.6|36256.5|36192.9|20
1651606320000|2022-05-03 19:32:00|36260.1|36193.5|36255.1|36188.9|36260.6|36201.5|36250|36188.6|20
1651606330000|2022-05-03 19:32:10|36259.8|36188.4|36262.7|36189.1|36264.9|36191.2|36258.9|36187.2|19
1651606340000|2022-05-03 19:32:20|36261.6|36190.5|36263.2|36193.1|36264.6|36193.1|36259.1|36190|12
1651606350000|2022-05-03 19:32:30|36265.1|36188.9|36259.7|36193.9|36265.1|36197.9|36253.9|36188.9|20
1651606360000|2022-05-03 19:32:40|36268.8|36186.6|36261.9|36192.1|36274|36215.7|36235.7|36179|21
1651606370000|2022-05-03 19:32:50|36259.2|36189.9|36260.6|36193.4|36268.3|36194|36259.2|36186.2|28
1651606380000|2022-05-03 19:33:00|36259.4|36181.3|36261.7|36191.3|36263.3|36194.5|36256.3|36181.3|30
1651606390000|2022-05-03 19:33:10|36260.6|36189.8|36257.2|36190.8|36264|36196.2|36252.7|36189|25
1651606400000|2022-05-03 19:33:20|36259.6|36191.7|36250.8|36200.8|36259.6|36200.8|36242.8|36191.7|26
1651606410000|2022-05-03 19:33:30|36265.7|36190.2|36263.3|36190|36274|36216.7|36233.2|36183.3|30
1651606420000|2022-05-03 19:33:40|36272.4|36184.8|36261|36194.1|36272.4|36201.3|36251.3|36184.8|20
1651606430000|2022-05-03 19:33:50|36266.4|36189.9|36258.6|36192.8|36266.4|36201.9|36241.2|36189.9|27
1651606440000|2022-05-03 19:34:00|36259.6|36191.6|36253.5|36196.3|36260|36206.7|36226.7|36190.2|16
1651606450000|2022-05-03 19:34:10|36254.5|36195.2|36259.3|36189.2|36259.3|36199.8|36249.8|36187.6|21
1651606460000|2022-05-03 19:34:20|36263.6|36187.1|36258|36184.6|36266.3|36197.5|36247.5|36177.3|23
1651606470000|2022-05-03 19:34:30|36257|36186|36254|36190.3|36257.2|36192.7|36250.6|36185.4|28
1651606480000|2022-05-03 19:34:40|36255.2|36189.3|36250.9|36181.9|36257|36195.2|36245.2|36179.3|25
1651606490000|2022-05-03 19:34:50|36250|36182.5|36252.8|36187|36258.9|36194.8|36244.8|36179.7|22
1651606500000|2022-05-03 19:35:00|36251.6|36173.3|36253.7|36178.9|36259.8|36180.5|36238.7|36172.8|25
1651606510000|2022-05-03 19:35:10|36239.2|36179.3|36239.8|36177.2|36258.5|36179.8|36238.8|36173.7|17
1651606520000|2022-05-03 19:35:20|36244.2|36179.1|36252|36184.6|36263.2|36202.5|36220.5|36172.9|19
1651606530000|2022-05-03 19:35:30|36251.3|36182.1|36257.5|36179.3|36260.6|36183.9|36250.4|36177|23
1651606540000|2022-05-03 19:35:40|36259.2|36178|36250.2|36181.4|36259.2|36184.7|36244.1|36163.4|15
1651606550000|2022-05-03 19:35:50|36250.5|36181.7|36249.5|36187.1|36251.8|36189.2|36246.8|36178.8|18
1651606560000|2022-05-03 19:36:00|36250.5|36161.6|36254.3|36186.5|36257.8|36195.8|36243.6|36161.6|29
1651606570000|2022-05-03 19:36:10|36255|36185.8|36255.2|36179.4|36260|36194.7|36244.5|36165.6|23
1651606580000|2022-05-03 19:36:20|36254.7|36176.4|36253.9|36180.7|36261|36181|36253.6|36176.1|21
1651606590000|2022-05-03 19:36:30|36244.4|36194.4|36251.6|36188.4|36257.9|36194.5|36243.8|36186.3|17
1651606600000|2022-05-03 19:36:40|36251.8|36188.5|36250.3|36189.7|36253.5|36194.1|36243.9|36187|14
1651606610000|2022-05-03 19:36:50|36251.4|36188.1|36256.1|36181.8|36266|36193.7|36243.2|36171.2|17
1651606620000|2022-05-03 19:37:00|36243.4|36193.4|36248.8|36187.7|36254.7|36207|36227|36183.9|19
1651606630000|2022-05-03 19:37:10|36246.4|36189.6|36247.2|36183.4|36249.8|36190.4|36239.3|36183.4|18
1651606640000|2022-05-03 19:37:20|36247.6|36183|36249|36185.2|36254.1|36192.7|36241.1|36183|19
1651606650000|2022-05-03 19:37:30|36250.2|36186.6|36253.1|36183.8|36254.8|36186.6|36247.5|36182.6|27
1651606660000|2022-05-03 19:37:40|36253.5|36184.2|36256.6|36182.8|36272|36209.7|36228.9|36172|21
1651606670000|2022-05-03 19:37:50|36257.8|36183.6|36255.1|36184.6|36263.1|36188.7|36247.6|36179.8|23
1651606680000|2022-05-03 19:38:00|36258.6|36183.2|36251.7|36183.1|36260.7|36184.2|36248.6|36180.8|26
1651606690000|2022-05-03 19:38:10|36252.2|36182.3|36249.9|36187|36256|36188.4|36245.8|36180.4|19
1651606700000|2022-05-03 19:38:20|36251.4|36184.8|36251.5|36186.1|36254.8|36190.2|36247|36183.8|25
1651606710000|2022-05-03 19:38:30|36250.7|36187.2|36262.3|36183.1|36267.9|36192.5|36249|36176.2|21
1651606720000|2022-05-03 19:38:40|36260.2|36184.8|36258.3|36185.3|36262.7|36187|36254.3|36182.7|17
1651606730000|2022-05-03 19:38:50|36261.6|36182.1|36257.6|36186.1|36261.6|36194.6|36244.3|36182.1|14
1651606740000|2022-05-03 19:39:00|36254.7|36175.3|36253.5|36187.2|36256.4|36188.8|36239.5|36175|20
1651606750000|2022-05-03 19:39:10|36255.4|36185|36259.5|36189.3|36261.3|36195.8|36249.8|36176.2|22
1651606760000|2022-05-03 19:39:20|36260.4|36188.4|36240.7|36180.8|36268.7|36189.1|36238.4|36180.8|16
1651606770000|2022-05-03 19:39:30|36267.9|36180.2|36247.9|36197.9|36267.9|36197.9|36237.8|36180.2|15
1651606780000|2022-05-03 19:39:40|36225.7|36205.7|36254.7|36190.9|36265.7|36208.2|36225.7|36185.1|21
1651606790000|2022-05-03 19:39:50|36256.3|36190.8|36257.2|36194.1|36257.6|36198|36248|36183.6|17
1651606800000|2022-05-03 19:40:00|36259.6|36195|36257.7|36192.8|36262.2|36201.1|36246.2|36192.4|31
1651606810000|2022-05-03 19:40:10|36258.4|36192.5|36244|36194|36260.4|36195.7|36243.6|36190.9|23
1651606820000|2022-05-03 19:40:20|36244.3|36194.3|36269.2|36188.4|36270.1|36194.3|36243.2|36187.4|18
1651606830000|2022-05-03 19:40:30|36270.3|36187.4|36265.3|36189.2|36270.7|36211.6|36227.4|36173.9|20
1651606840000|2022-05-03 19:40:40|36264.5|36189.7|36263.5|36181.4|36269.2|36192.3|36239.6|36178.6|25
1651606850000|2022-05-03 19:40:50|36263.4|36181.3|36242.9|36192.9|36265.5|36208.4|36224.7|36174|24
1651606860000|2022-05-03 19:41:00|36263|36191.9|36253.3|36190.1|36267.1|36194.5|36246.1|36187.1|23
1651606870000|2022-05-03 19:41:10|36258.2|36188.5|36261.7|36189.4|36265.4|36192.5|36240.8|36187.7|23
1651606880000|2022-05-03 19:41:20|36241.5|36191.5|36259.7|36194.6|36265|36207.5|36227.5|36187.7|19
1651606890000|2022-05-03 19:41:30|36261|36193.8|36271.6|36185.6|36273.1|36212.5|36229.4|36183.2|29
1651606900000|2022-05-03 19:41:40|36272.8|36184.5|36266.8|36191.2|36272.8|36193.1|36258.5|36183.2|19
1651606910000|2022-05-03 19:41:50|36267.8|36188.7|36250.7|36200.7|36268.8|36200.7|36250.5|36188.2|26
1651606920000|2022-05-03 19:42:00|36252.7|36192|36256.6|36192|36256.6|36194.5|36241.1|36189|25
1651606930000|2022-05-03 19:42:10|36226.2|36206.2|36221.1|36201.1|36256.2|36206.2|36220.9|36186.5|24
1651606940000|2022-05-03 19:42:20|36220.3|36200.3|36237.8|36187.8|36261.2|36200.6|36219.9|36180.6|20
1651606950000|2022-05-03 19:42:30|36235.3|36185.3|36247.2|36188.5|36254.9|36203.1|36219|36184.3|20
1651606960000|2022-05-03 19:42:40|36237.3|36187.3|36232.3|36182.3|36243.2|36188.1|36230.9|36180.9|20
1651606970000|2022-05-03 19:42:50|36232.2|36182.2|36243.3|36185.9|36256.3|36202.7|36218.3|36176.5|18
1651606980000|2022-05-03 19:43:00|36247.1|36185.4|36263|36180.4|36263|36190.8|36235.5|36180.4|24
1651606990000|2022-05-03 19:43:10|36235.9|36185.9|36259.2|36184.9|36263.1|36187.4|36235.9|36179|21
1651607000000|2022-05-03 19:43:20|36235.9|36185.9|36251.1|36191|36256.5|36195.4|36234.2|36184.2|20
1651607010000|2022-05-03 19:43:30|36253.9|36191.1|36248.8|36185.9|36258.5|36203.2|36223.2|36179.9|19
1651607020000|2022-05-03 19:43:40|36232.3|36182.3|36233.5|36183.5|36247.1|36191.6|36232.2|36177.5|22
1651607030000|2022-05-03 19:43:50|36234.3|36184.3|36255.5|36179.3|36264.6|36207.4|36214.4|36171.2|29
1651607040000|2022-05-03 19:44:00|36260.1|36175.2|36246.2|36184.3|36260.1|36191.2|36230.1|36173.5|29
1651607050000|2022-05-03 19:44:10|36245.2|36185.1|36239.8|36189.8|36253.4|36191|36239.3|36180.7|16
1651607060000|2022-05-03 19:44:20|36243.8|36185.3|36249.5|36181.3|36249.6|36185.6|36242.4|36179.2|16
1651607070000|2022-05-03 19:44:30|36248.4|36181.1|36248.3|36180.7|36253.6|36181.4|36245.1|36176.4|18
1651607080000|2022-05-03 19:44:40|36240.1|36190.1|36240.2|36190.2|36256.3|36190.2|36239.8|36172.3|22
1651607090000|2022-05-03 19:44:50|36252.2|36179.2|36247.9|36189.4|36254.2|36189.4|36243.8|36175.8|22
1651607100000|2022-05-03 19:45:00|36245.7|36184.2|36229.6|36143.4|36245.9|36210.4|36211.6|36143.4|25
1651607110000|2022-05-03 19:45:10|36228.1|36161.5|36242.8|36192.8|36272.5|36194|36227.9|36145.2|33
1651607120000|2022-05-03 19:45:20|36255.6|36198.7|36245.1|36183.6|36255.6|36198.7|36241.7|36174.9|21
1651607130000|2022-05-03 19:45:30|36245.9|36181.9|36249.9|36175|36250.9|36182.8|36244.9|36173.4|17
1651607140000|2022-05-03 19:45:40|36246.2|36184.2|36264.2|36166.9|36269.2|36205.3|36246.2|36154.4|21
1651607150000|2022-05-03 19:45:50|36262.5|36170.1|36270.3|36156.5|36271.8|36177.5|36262.5|36150.6|20
1651607160000|2022-05-03 19:46:00|36271.2|36152.7|36255.1|36175.3|36271.2|36177.1|36255|36152.7|19
1651607170000|2022-05-03 19:46:10|36255|36175|36273.4|36155.6|36273.4|36213.1|36233.1|36142|19
1651607180000|2022-05-03 19:46:20|36267.7|36151.7|36261.3|36166.3|36268.4|36211.8|36226.5|36144.1|24
1651607190000|2022-05-03 19:46:30|36268.2|36148.2|36263.5|36152.9|36271.2|36181.7|36242.2|36146.3|23
1651607200000|2022-05-03 19:46:40|36259|36160.3|36253.3|36175|36262.7|36180.1|36250.6|36156.9|19
1651607210000|2022-05-03 19:46:50|36253.6|36175.3|36255.2|36171.7|36257.7|36175.3|36253.6|36166.3|14
1651607220000|2022-05-03 19:47:00|36257|36168.7|36259|36144.7|36262.3|36178.1|36241.8|36138.8|26
1651607230000|2022-05-03 19:47:10|36258.9|36142.8|36261.2|36141.2|36262.5|36150.6|36257.4|36141.2|14
1651607240000|2022-05-03 19:47:20|36260.9|36140.9|36252.3|36151.8|36260.9|36159.1|36248.2|36140.8|21
1651607250000|2022-05-03 19:47:30|36255.6|36147.7|36256.9|36145.4|36261|36152.1|36252.4|36139.8|18
1651607260000|2022-05-03 19:47:40|36256.4|36144.9|36259.7|36139.7|36260.4|36169.7|36241.5|36139.4|15
1651607270000|2022-05-03 19:47:50|36254.7|36154|36262.3|36143.3|36264.2|36166.3|36247.4|36140|23
1651607280000|2022-05-03 19:48:00|36259.7|36147.2|36256.4|36150.7|36262.7|36150.7|36256.4|36142.3|14
1651607290000|2022-05-03 19:48:10|36256.2|36145.3|36250.7|36158.9|36260.7|36162.1|36250.7|36145.3|19
1651607300000|2022-05-03 19:48:20|36252.1|36156.3|36255|36148.8|36257.4|36159|36249.3|36147.4|14
1651607310000|2022-05-03 19:48:30|36259.8|36142.8|36248.1|36157.4|36261.3|36157.7|36248.1|36141.3|11
1651607320000|2022-05-03 19:48:40|36253.7|36157.5|36255.8|36146.9|36259.3|36159.8|36246.8|36139.3|12
1651607330000|2022-05-03 19:48:50|36260.1|36140.1|36237.4|36172.6|36260.1|36172.6|36237.4|36138.1|10
1651607340000|2022-05-03 19:49:00|36235.6|36175|36248.8|36155.3|36258.4|36175|36234.1|36141.3|15
1651607350000|2022-05-03 19:49:10|36255.1|36147.3|36253|36163.7|36255.1|36167.6|36247.9|36147.3|13
1651607360000|2022-05-03 19:49:20|36251.7|36160|36262.4|36143.7|36263.2|36166.9|36250.6|36141.2|7
1651607370000|2022-05-03 19:49:30|36262.7|36142.7|36259.2|36146.2|36265.5|36152|36259.1|36141.5|14
1651607380000|2022-05-03 19:49:40|36260|36145.4|36251.8|36164.9|36264|36172.1|36239.4|36139.4|27
1651607390000|2022-05-03 19:49:50|36251.3|36160.5|36266.5|36153.4|36266.5|36176.3|36250.3|36148.5|22
1651607400000|2022-05-03 19:50:00|36258|36166.6|36261.7|36160.4|36264.1|36166.6|36257.9|36148.5|26
1651607410000|2022-05-03 19:50:10|36261.8|36160.2|36257.2|36165.5|36261.8|36169.6|36252.1|36149.7|26
1651607420000|2022-05-03 19:50:20|36254.8|36170.1|36259.8|36167.9|36264.7|36171.9|36254.8|36155.9|18
1651607430000|2022-05-03 19:50:30|36229.2|36209.2|36257.3|36164.1|36273|36209.2|36229.2|36148.7|30
1651607440000|2022-05-03 19:50:40|36259.5|36160|36258.1|36169.6|36267.5|36169.6|36256.5|36148|23
1651607450000|2022-05-03 19:50:50|36263.1|36165.4|36254.6|36167.8|36263.1|36170|36254.6|36154.9|21
1651607460000|2022-05-03 19:51:00|36258.4|36147|36254.8|36164.3|36264.9|36169|36250.1|36141.8|28
1651607470000|2022-05-03 19:51:10|36257.1|36150.6|36260.8|36151.1|36265.9|36169.2|36252.8|36145.9|13
1651607480000|2022-05-03 19:51:20|36264.7|36144.7|36252.6|36148.6|36265.3|36165.4|36249.3|36144.7|20
1651607490000|2022-05-03 19:51:30|36252|36149.5|36263|36143|36263.9|36156.8|36252|36143|19
1651607500000|2022-05-03 19:51:40|36265|36145|36254.2|36158.8|36265|36163.9|36251|36143.5|21
1651607510000|2022-05-03 19:51:50|36251.7|36167.2|36264.8|36147.7|36264.8|36169.8|36250.5|36140.6|21
1651607520000|2022-05-03 19:52:00|36264.4|36144.4|36258.6|36149.1|36264.7|36169.1|36248.8|36143.3|24
1651607530000|2022-05-03 19:52:10|36259.2|36147.7|36250.3|36157.1|36259.2|36162.9|36247|36146.4|16
1651607540000|2022-05-03 19:52:20|36251.6|36154.9|36256.6|36142|36261.4|36158|36247.9|36138.4|19
1651607550000|2022-05-03 19:52:30|36250.7|36155|36259.2|36139.2|36260.2|36155|36250.7|36138.7|13
1651607560000|2022-05-03 19:52:40|36259.4|36139.4|36259|36139|36259.8|36148.4|36252.4|36138.9|14
1651607570000|2022-05-03 19:52:50|36259.4|36139.4|36239.1|36171|36259.4|36181|36231|36139.4|11
1651607580000|2022-05-03 19:53:00|36240.7|36168.1|36254.8|36147.6|36258.6|36168.1|36240.7|36141.2|16
1651607590000|2022-05-03 19:53:10|36257|36144.8|36251.2|36152.1|36257|36160.1|36245.8|36144.8|14
1651607600000|2022-05-03 19:53:20|36252.9|36149.7|36254.4|36134.4|36258.5|36188.4|36238.4|36134.4|23
1651607610000|2022-05-03 19:53:30|36232.3|36169.6|36255.2|36135.2|36256.7|36169.6|36232.3|36133.3|21
1651607620000|2022-05-03 19:53:40|36254.6|36134.6|36239.9|36154.5|36256.7|36154.5|36239.9|36134.6|13
1651607630000|2022-05-03 19:53:50|36251.8|36138.8|36243.7|36150.4|36253.9|36155.3|36240|36137.2|12
1651607640000|2022-05-03 19:54:00|36248.3|36143.9|36240.7|36150.3|36248.3|36153.8|36240.7|36143.7|19
1651607650000|2022-05-03 19:54:10|36244.9|36144.8|36246.1|36126.1|36252.2|36150.3|36240.4|36125.5|11
1651607660000|2022-05-03 19:54:20|36247.3|36127.3|36249.1|36129.1|36249.7|36132.9|36246.1|36127.3|14
1651607670000|2022-05-03 19:54:30|36247.3|36131.3|36248.7|36140|36249|36155.5|36237.9|36131.3|17
1651607680000|2022-05-03 19:54:40|36246.8|36141.8|36244.9|36142.3|36248.4|36146.5|36242|36138.8|18
1651607690000|2022-05-03 19:54:50|36247.9|36137.8|36246.9|36141.5|36248.9|36158|36235.2|36137.8|21
1651607700000|2022-05-03 19:55:00|36245.3|36144.2|36242.8|36146|36248.9|36150.1|36239.7|36139|22
1651607710000|2022-05-03 19:55:10|36244.5|36143.6|36255.5|36138.8|36255.5|36143.6|36244.3|36130.7|23
1651607720000|2022-05-03 19:55:20|36251|36139.7|36253.1|36133.1|36255.4|36189|36206.5|36131.4|21
1651607730000|2022-05-03 19:55:30|36251.4|36131.4|36250.7|36135.1|36254.7|36155.6|36242.9|36131.4|21
1651607740000|2022-05-03 19:55:40|36250.3|36134.6|36253.4|36141.5|36255.1|36144.5|36246.6|36132.6|19
1651607750000|2022-05-03 19:55:50|36255.3|36136.7|36237.5|36158.3|36255.7|36158.3|36237.5|36136.7|10
1651607760000|2022-05-03 19:56:00|36237.6|36145.6|36249.9|36142.3|36252.1|36167.1|36237.6|36132.1|21
1651607770000|2022-05-03 19:56:10|36252.2|36140.4|36252.2|36140.8|36255.2|36152.8|36247.5|36137.7|13
1651607780000|2022-05-03 19:56:20|36254.9|36145.7|36257|36137|36260.4|36163.5|36234.2|36133.6|18
1651607790000|2022-05-03 19:56:30|36255.6|36136.4|36251.7|36141.7|36257.1|36157.3|36239.8|36136.4|15
1651607800000|2022-05-03 19:56:40|36254.4|36137.9|36253.4|36147.5|36255.7|36147.6|36246.9|36136.5|17
1651607810000|2022-05-03 19:56:50|36253.5|36141.7|36250.2|36146.7|36257.8|36160.7|36243.6|36135.5|21
1651607820000|2022-05-03 19:57:00|36252.6|36144.7|36253.4|36137.5|36258.9|36147.2|36250.9|36136.6|15
1651607830000|2022-05-03 19:57:10|36252.8|36132.8|36244.3|36142|36253|36142|36244.3|36130.4|23
1651607840000|2022-05-03 19:57:20|36246.1|36138.4|36240.5|36152.8|36251.7|36152.8|36240.5|36130.8|20
1651607850000|2022-05-03 19:57:30|36241.5|36152.7|36245.4|36144|36249.1|36155.5|36240|36140.7|14
1651607860000|2022-05-03 19:57:40|36247.2|36142.3|36239.6|36149.7|36249.6|36151.7|36239.1|36141.4|18
1651607870000|2022-05-03 19:57:50|36243.3|36144.9|36250.7|36130.7|36251.8|36151.6|36243.3|36130.7|20
1651607880000|2022-05-03 19:58:00|36250.9|36130.9|36250.7|36130.7|36252.3|36165.7|36228.6|36129.5|20
1651607890000|2022-05-03 19:58:10|36251|36131|36251.2|36139|36254.8|36145.6|36241|36131|21
1651607900000|2022-05-03 19:58:20|36253.8|36134.8|36249.1|36138.7|36253.8|36146.2|36244.6|36132.7|18
1651607910000|2022-05-03 19:58:30|36250.5|36136.3|36240.6|36158.3|36250.9|36169|36236.3|36136.3|21
1651607920000|2022-05-03 19:58:40|36242.7|36152.4|36242.7|36145.2|36245.3|36162.2|36236.5|36142|16
1651607930000|2022-05-03 19:58:50|36250.9|36130.9|36244|36143.4|36250.9|36172.6|36222.6|36130.9|12
1651607940000|2022-05-03 19:59:00|36237.3|36153.8|36243.1|36140.6|36250|36161.5|36234.2|36128.4|24
1651607950000|2022-05-03 19:59:10|36239|36147.4|36240.2|36140.2|36250.6|36147.4|36239|36130.6|20
1651607960000|2022-05-03 19:59:20|36237.6|36145|36248.7|36130|36248.7|36145|36237.5|36128.5|12
1651607970000|2022-05-03 19:59:30|36246.7|36132.1|36240.6|36151.1|36249.5|36151.9|36236.4|36129.2|23
1651607980000|2022-05-03 19:59:40|36240.8|36149.1|36248.2|36138.5|36251.2|36149.2|36240.4|36130.1|25
1651607990000|2022-05-03 19:59:50|36248|36137|36253.2|36133.2|36255.5|36158.7|36234.8|36129.3|24
1651608000000|2022-05-03 20:00:00|36240.4|36151.6|36255.7|36137.7|36256.2|36174.4|36228.4|36126.2|24
1651608010000|2022-05-03 20:00:10|36242.9|36147.9|36246.2|36133.6|36254.3|36147.9|36238.4|36128.7|24
1651608020000|2022-05-03 20:00:20|36245.9|36134.8|36242.8|36140.3|36248.7|36153.3|36234.6|36128.1|22
1651608030000|2022-05-03 20:00:30|36246.3|36134.9|36248.7|36143|36248.7|36150.8|36240.7|36134.4|20
1651608040000|2022-05-03 20:00:40|36249.1|36142.3|36252|36132|36253.3|36165.6|36227.5|36129.5|31
1651608050000|2022-05-03 20:00:50|36249.5|36135.6|36249.9|36129.9|36251.5|36186.1|36206.1|36128|22
1651608060000|2022-05-03 20:01:00|36249.4|36129.4|36242.1|36147|36255|36193.2|36213.2|36128.5|30
1651608070000|2022-05-03 20:01:10|36247|36132.9|36247.1|36149.8|36251|36156.6|36239.9|36132.9|27
1651608080000|2022-05-03 20:01:20|36245.3|36148.8|36222.4|36146.5|36259.5|36182.6|36222.1|36139.2|30
1651608090000|2022-05-03 20:01:30|36229.7|36150.4|36242.2|36148.3|36257.1|36193.4|36213.4|36143.5|23
1651608100000|2022-05-03 20:01:40|36239.5|36158.8|36230.6|36150.1|36257.9|36158.8|36229.3|36141.5|25
1651608110000|2022-05-03 20:01:50|36228.4|36153.7|36229.4|36154.7|36232|36158.6|36227.3|36151.1|13
1651608120000|2022-05-03 20:02:00|36230.8|36152.6|36250.4|36152.9|36254.7|36177.6|36225.4|36132|28
1651608130000|2022-05-03 20:02:10|36247.1|36155.9|36252.6|36150.2|36259.6|36157|36227|36127.3|33
1651608140000|2022-05-03 20:02:20|36248.4|36152.8|36247.2|36153.8|36253.1|36162.6|36231.5|36144.5|29
1651608150000|2022-05-03 20:02:30|36247.4|36157.9|36245|36158.6|36248.2|36159.8|36243.2|36154.6|21
1651608160000|2022-05-03 20:02:40|36240.9|36162.7|36242.1|36161.1|36246.9|36166.3|36238.1|36155.6|20
1651608170000|2022-05-03 20:02:50|36244.8|36157.4|36250.4|36147.6|36254.1|36166.1|36235.6|36146.8|14
1651608180000|2022-05-03 20:03:00|36250.7|36146.8|36253|36147.9|36257.5|36154.9|36246.5|36141.8|14
1651608190000|2022-05-03 20:03:10|36247.6|36155.6|36248.7|36147.9|36252.2|36157.6|36233.1|36126.4|19
1651608200000|2022-05-03 20:03:20|36248.9|36147.6|36240.4|36164.4|36251.2|36165.8|36231.3|36137.3|39
1651608210000|2022-05-03 20:03:30|36244.6|36162.8|36230.9|36149.9|36246|36165.2|36230.9|36147|23
1651608220000|2022-05-03 20:03:40|36230.7|36149.8|36232.4|36167.2|36235.3|36168|36230.7|36149.8|14
1651608230000|2022-05-03 20:03:50|36234.6|36165.2|36237.8|36168.1|36238.2|36171|36230.4|36165|14
1651608240000|2022-05-03 20:04:00|36239.5|36165.2|36233.2|36172.1|36240.9|36172.1|36232.3|36162.9|11
1651608250000|2022-05-03 20:04:10|36236.1|36172.3|36233.2|36172|36239.3|36172.3|36232.9|36167|12
1651608260000|2022-05-03 20:04:20|36234.5|36171.8|36236.1|36171.5|36237.6|36173.1|36233|36168.3|13
1651608270000|2022-05-03 20:04:30|36235.1|36173.3|36238|36172|36238.3|36174|36234.8|36170.7|13
1651608280000|2022-05-03 20:04:40|36237.7|36171.7|36233.2|36176.6|36238.5|36176.6|36233|36170.5|18
1651608290000|2022-05-03 20:04:50|36234.2|36174.8|36232.1|36174|36242.5|36179.5|36228.6|36167.8|16
1651608300000|2022-05-03 20:05:00|36238.4|36169.7|36238.9|36166|36244.9|36172.2|36230.2|36161|22
1651608310000|2022-05-03 20:05:10|36240.9|36165.4|36237.9|36166.6|36240.9|36167|36235.8|36164.2|30
1651608320000|2022-05-03 20:05:20|36237.7|36167.3|36237.7|36168.2|36237.7|36173.4|36234.8|36166.6|28
1651608330000|2022-05-03 20:05:30|36237.3|36167.7|36234.9|36160.9|36237.3|36172.1|36231.1|36156.8|32
1651608340000|2022-05-03 20:05:40|36235.1|36161.5|36231.3|36165.8|36236.4|36170.2|36230.1|36161.5|22
1651608350000|2022-05-03 20:05:50|36231.1|36161.4|36232|36160.4|36232.2|36162.1|36228.8|36160.4|13
1651608360000|2022-05-03 20:06:00|36231.2|36160.8|36229.6|36162.6|36237.2|36168.2|36226.6|36154.1|16
1651608370000|2022-05-03 20:06:10|36234.6|36160.8|36227.8|36165.2|36234.6|36168.8|36226.9|36160.8|12
1651608380000|2022-05-03 20:06:20|36226|36165.1|36230.3|36165|36231.2|36168.1|36225.1|36162.7|16
1651608390000|2022-05-03 20:06:30|36229.3|36164.7|36230.1|36163|36231.3|36165.3|36227.3|36162.6|15
1651608400000|2022-05-03 20:06:40|36228.9|36163.1|36225.8|36164.2|36228.9|36165.9|36224.7|36163.1|12
1651608410000|2022-05-03 20:06:50|36227.9|36163|36229.1|36158.4|36231.1|36163|36226.8|36157.8|15
1651608420000|2022-05-03 20:07:00|36229.5|36149|36230.4|36154.4|36231.8|36155.4|36229.4|36149|11
1651608430000|2022-05-03 20:07:10|36229.5|36155|36222.6|36160.8|36229.5|36164.5|36221.5|36154|23
1651608440000|2022-05-03 20:07:20|36223.7|36161.2|36225.5|36152.1|36225.5|36161.3|36220.4|36150.3|15
1651608450000|2022-05-03 20:07:30|36226|36153|36225.5|36154.9|36226|36155.7|36220.7|36153|14
1651608460000|2022-05-03 20:07:40|36225.9|36154.8|36228.8|36151.9|36229|36155.2|36224.9|36151.9|10
1651608470000|2022-05-03 20:07:50|36229.4|36151.6|36227.1|36161.5|36229.4|36184|36203.1|36151.6|20
1651608480000|2022-05-03 20:08:00|36227.6|36160.8|36229.9|36155.4|36232.6|36160.8|36227|36155|14
1651608490000|2022-05-03 20:08:10|36231.9|36155|36231.4|36156|36232.6|36164.5|36221.7|36155|23
1651608500000|2022-05-03 20:08:20|36232.5|36155.6|36227.5|36156.8|36233.3|36158.5|36224.2|36155.4|9
1651608510000|2022-05-03 20:08:30|36229.1|36155.7|36220.8|36162.2|36230.4|36166.9|36216.9|36155.5|7
1651608520000|2022-05-03 20:08:40|36215.9|36165.9|36225.3|36158.9|36225.3|36165.9|36215.9|36158.9|6
1651608530000|2022-05-03 20:08:50|36227.7|36155.5|36229.5|36151.4|36230|36164.4|36214.4|36151.4|21
1651608540000|2022-05-03 20:09:00|36225.9|36150.6|36220.1|36151.6|36229.6|36156|36214.1|36148|20
1651608550000|2022-05-03 20:09:10|36221.7|36151.5|36219.5|36152.4|36221.7|36153|36216.4|36151.3|12
1651608560000|2022-05-03 20:09:20|36216.8|36153.3|36220.5|36153.9|36222.3|36157.8|36215.8|36153.2|13
1651608570000|2022-05-03 20:09:30|36221.3|36153.8|36219.7|36152.1|36229.6|36158.3|36217.4|36149.6|17
1651608580000|2022-05-03 20:09:40|36218.4|36152.2|36224.3|36154.9|36233.6|36165|36215|36149.9|20
1651608590000|2022-05-03 20:09:50|36228.9|36153.6|36229.5|36154.1|36231.4|36154.8|36223.5|36151.9|17
1651608600000|2022-05-03 20:10:00|36230.4|36153.6|36222|36157.6|36230.4|36160.4|36220.5|36153.6|17
1651608610000|2022-05-03 20:10:10|36220.5|36157.9|36220.9|36157.1|36223.9|36157.9|36220|36155.9|16
1651608620000|2022-05-03 20:10:20|36218.4|36157.9|36224.6|36152.7|36224.6|36158.7|36217|36152.7|8
1651608630000|2022-05-03 20:10:30|36223.2|36153|36224.6|36152.6|36226.6|36178.5|36196.4|36152.3|14
1651608640000|2022-05-03 20:10:40|36225.5|36152.5|36221.8|36153.3|36226.8|36154.7|36219.4|36152.3|10
1651608650000|2022-05-03 20:10:50|36219.1|36154.7|36227.5|36151.3|36234|36178.5|36198.5|36150|8
1651608660000|2022-05-03 20:11:00|36227|36151.5|36219.2|36154.1|36227|36154.7|36218.3|36151.5|10
1651608670000|2022-05-03 20:11:10|36220.8|36153.5|36226|36152.1|36227.2|36153.5|36220.8|36151.8|4
1651608680000|2022-05-03 20:11:20|36221.9|36153.6|36223.1|36157.5|36223.1|36164.1|36213.5|36153.6|7
1651608690000|2022-05-03 20:11:30|36219.5|36160.9|36219.9|36153.8|36231.4|36160.9|36219.5|36150.6|6
1651608700000|2022-05-03 20:11:40|36219.1|36154.7|36223.7|36155.4|36224.8|36155.4|36219.1|36152.9|7
1651608710000|2022-05-03 20:11:50|36226.5|36153.9|36223.4|36155.4|36226.5|36164.7|36214.7|36153.3|8
1651608720000|2022-05-03 20:12:00|36227.5|36153.6|36219.8|36157.2|36228.9|36159.1|36217.6|36152.8|13
1651608730000|2022-05-03 20:12:10|36220.8|36155.6|36219.2|36155.3|36222.3|36156.1|36219.2|36153.5|10
1651608740000|2022-05-03 20:12:20|36220.6|36154.3|36219|36159.3|36222.9|36163.4|36213.4|36154.3|9
1651608750000|2022-05-03 20:12:30|36220|36157.9|36222.2|36155|36223.3|36158.8|36216|36154.7|15
1651608760000|2022-05-03 20:12:40|36221.7|36154.6|36221.8|36155.3|36223|36157|36220.2|36154.5|9
1651608770000|2022-05-03 20:12:50|36221.2|36155.2|36217.9|36159.3|36225.3|36159.5|36217.9|36151.5|13
1651608780000|2022-05-03 20:13:00|36217.7|36159|36221.3|36158.2|36222.5|36159.8|36217.7|36154.8|14
1651608790000|2022-05-03 20:13:10|36219.5|36159.4|36197.9|36177.9|36230.2|36177.9|36197.9|36151.3|15
1651608800000|2022-05-03 20:13:20|36196.8|36176.8|36216.8|36158.6|36228.1|36176.8|36196.8|36149.7|19
1651608810000|2022-05-03 20:13:30|36216.6|36158.2|36221.7|36154.6|36221.7|36158.2|36214.8|36154.6|6
1651608820000|2022-05-03 20:13:40|36222|36155.6|36220.8|36155|36222|36156.5|36217.9|36154.6|12
1651608830000|2022-05-03 20:13:50|36218.7|36156|36214.2|36164.2|36221.1|36164.2|36212.4|36152.8|8
1651608840000|2022-05-03 20:14:00|36220.1|36160.2|36222.1|36156.5|36222.6|36160.2|36219.5|36155.7|18
1651608850000|2022-05-03 20:14:10|36227.1|36151.5|36220.6|36153.5|36227.1|36153.5|36220.6|36151.5|5
1651608860000|2022-05-03 20:14:20|36220.5|36150.6|36214.7|36164.7|36226.6|36164.7|36214.7|36150.6|7
1651608870000|2022-05-03 20:14:30|36214.1|36164.1|36216.5|36156.9|36216.5|36165.8|36212.8|36156.9|7
1651608880000|2022-05-03 20:14:40|36217|36156.6|36200.2|36180.2|36217.3|36180.2|36200.2|36156.6|4
1651608890000|2022-05-03 20:14:50|36198.1|36178.1|36197.2|36177.2|36198.1|36178.1|36196.9|36176.9|6
1651608900000|2022-05-03 20:15:00|36196.9|36176.9|36227.3|36155.2|36235.4|36177|36196.4|36152.8|17
1651608910000|2022-05-03 20:15:10|36228.7|36154.3|36227.2|36155|36232.6|36156.4|36221.6|36152.9|10
1651608920000|2022-05-03 20:15:20|36227.6|36155.2|36227.3|36157.3|36228.5|36157.3|36223.5|36154.6|7
1651608930000|2022-05-03 20:15:30|36223.7|36157.7|36221.9|36162.2|36228.1|36164.9|36221.9|36157.2|12
1651608940000|2022-05-03 20:15:40|36221.5|36162.3|36225.2|36159.2|36226|36162.3|36221.5|36158.2|13
1651608950000|2022-05-03 20:15:50|36223.4|36159.9|36225.5|36159|36226.2|36159.9|36223.4|36159|5
1651608960000|2022-05-03 20:16:00|36226.3|36156.8|36225.3|36157.8|36238|36160.3|36220.3|36154|11
1651608970000|2022-05-03 20:16:10|36230.8|36156.7|36223.9|36157.6|36232|36157.6|36223.9|36155.4|11
1651608980000|2022-05-03 20:16:20|36228.3|36156|36222.5|36164.3|36228.3|36168.5|36218.5|36156|7
1651608990000|2022-05-03 20:16:30|36224.9|36163|36224|36161|36227.6|36163|36221.6|36158.8|13
1651609000000|2022-05-03 20:16:40|36224.2|36159.8|36225.4|36158.4|36225.4|36161.1|36222|36158.4|8
1651609010000|2022-05-03 20:16:50|36224|36159.5|36221.1|36163.4|36224|36166|36216|36156.9|5
1651609020000|2022-05-03 20:17:00|36222.8|36161.2|36222.3|36160.2|36225.4|36161.2|36222.3|36158.9|9
1651609030000|2022-05-03 20:17:10|36220.8|36160.9|36217.2|36158.1|36220.8|36160.9|36215.4|36158.1|5
1651609040000|2022-05-03 20:17:20|36223.7|36160.8|36200.9|36180.9|36223.7|36181.8|36200.9|36159.6|5
1651609050000|2022-05-03 20:17:30|36199.9|36179.9|36223|36159.9|36226.3|36179.9|36199.4|36159|14
1651609060000|2022-05-03 20:17:40|36226.8|36159.8|36223.5|36163.8|36226.8|36167.8|36217.8|36158.9|12
1651609070000|2022-05-03 20:17:50|36226.9|36156.9|36232.1|36154.7|36232.1|36158.3|36223.4|36154.7|6
1651609080000|2022-05-03 20:18:00|36227.7|36156.2|36226.3|36156.8|36231.3|36157|36226.3|36155.8|7
1651609090000|2022-05-03 20:18:10|36234.3|36150.5|36218.6|36168.6|36234.3|36168.6|36218.6|36150.5|5
1651609100000|2022-05-03 20:18:20|36220.7|36164.3|36216.7|36166.7|36220.7|36167.3|36216.5|36164.3|5
1651609110000|2022-05-03 20:18:30|36215.7|36165.7|36202.4|36182.4|36215.7|36182.6|36202.1|36165.2|5
1651609120000|2022-05-03 20:18:40|36202.7|36182.7|36200.5|36180.5|36202.8|36182.8|36200.5|36180.5|6
1651609130000|2022-05-03 20:18:50|36229.1|36156.6|36217.3|36160|36229.8|36160|36217.3|36155.8|7
1651609140000|2022-05-03 20:19:00|36217.8|36159.8|36228.3|36157.1|36231.4|36169.3|36216.8|36154.8|10
1651609150000|2022-05-03 20:19:10|36227.7|36159.9|36226.7|36157|36233.5|36159.9|36226.7|36154.3|8
1651609160000|2022-05-03 20:19:20|36226.6|36157.4|36216.9|36166.9|36226.6|36168|36216.8|36156.6|8
1651609170000|2022-05-03 20:19:30|36226.6|36159.5|36222.5|36158.7|36226.6|36160.6|36221.1|36158.7|10
1651609180000|2022-05-03 20:19:40|36225.8|36152.5|36223.9|36153.9|36231|36153.9|36223.9|36151|5
1651609190000|2022-05-03 20:19:50|36216.1|36166.1|36226.6|36153.3|36231.3|36166.1|36215.6|36152.1|12
1651609200000|2022-05-03 20:20:00|36225.8|36153.8|36226.6|36154.2|36229.3|36156|36224.7|36152.5|13
1651609210000|2022-05-03 20:20:10|36216.1|36166.1|36220.3|36160.2|36220.3|36166.1|36216.1|36160.2|5
1651609220000|2022-05-03 20:20:20|36225.8|36156.4|36212.8|36162.8|36225.8|36163.2|36212.8|36156.4|7
1651609230000|2022-05-03 20:20:30|36199.4|36179.4|36229.1|36155.8|36230.6|36179.6|36195.5|36153.8|10
1651609240000|2022-05-03 20:20:40|36231.3|36154.3|36236.3|36151.6|36236.3|36177.8|36197.5|36151.6|11
1651609250000|2022-05-03 20:20:50|36218.5|36158.7|36223.4|36161.6|36223.4|36162.8|36212.8|36158.7|4
1651609260000|2022-05-03 20:21:00|36220.9|36161.5|36228.1|36159.9|36230.6|36163.2|36220.6|36156|19
1651609270000|2022-05-03 20:21:10|36225|36161.9|36229.2|36159.6|36230.4|36163|36223.6|36159.5|5
1651609280000|2022-05-03 20:21:20|36230.4|36159.5|36225.9|36161.1|36230.4|36161.1|36225.1|36159.5|4
1651609290000|2022-05-03 20:21:30|36234.2|36155|36218.9|36160.9|36235|36169.1|36213.5|36154.7|9
1651609300000|2022-05-03 20:21:40|36220.2|36160.5|36217.6|36161.3|36220.2|36164.3|36214|36160.5|9
1651609310000|2022-05-03 20:21:50|36214.3|36164.3|36220.2|36161.7|36222.6|36164.3|36214.3|36161.1|10
1651609320000|2022-05-03 20:22:00|36221.1|36161.9|36227.2|36160.5|36230.8|36168.1|36217.8|36156.2|15
1651609330000|2022-05-03 20:22:10|36225.9|36160.1|36222.7|36161.7|36226.5|36161.7|36222.6|36159.1|9
1651609340000|2022-05-03 20:22:20|36221.5|36162.9|36219.3|36169.3|36227.6|36169.5|36219.3|36158.5|7
1651609350000|2022-05-03 20:22:30|36223|36162.8|36228.9|36156.4|36231.1|36165.7|36215.7|36155.3|8
1651609360000|2022-05-03 20:22:40|36229.2|36156.2|36203|36183|36229.2|36184.3|36201.4|36156.2|6
1651609370000|2022-05-03 20:22:50|36201.8|36181.8|36226.4|36157.9|36231.5|36181.8|36201.6|36156.1|11
1651609380000|2022-05-03 20:23:00|36230.9|36157.4|36229.4|36156.6|36231.3|36158.5|36227|36156.3|12
1651609390000|2022-05-03 20:23:10|36228.3|36157.1|36225|36162|36229.9|36163.6|36223.3|36156.6|10
1651609400000|2022-05-03 20:23:20|36225.6|36161.5|36225.3|36160.2|36227|36162|36223.3|36159.8|6
1651609410000|2022-05-03 20:23:30|36223.5|36161.5|36217.6|36160.8|36223.5|36164.1|36214|36160.8|9
1651609420000|2022-05-03 20:23:40|36218.4|36160.5|36227|36160.2|36228.7|36165.1|36217.6|36156.6|12
1651609430000|2022-05-03 20:23:50|36228.3|36159.7|36228.6|36156.9|36229.4|36163.9|36219.3|36155.7|16
1651609440000|2022-05-03 20:24:00|36229|36157.2|36227.3|36157.3|36229|36158.1|36226.2|36157.2|11
1651609450000|2022-05-03 20:24:10|36225.2|36158.3|36224.7|36159.1|36225.2|36162.6|36221.6|36158.3|9
1651609460000|2022-05-03 20:24:20|36225.2|36160|36225.6|36159.6|36229.4|36162.9|36221.7|36156.5|18
1651609470000|2022-05-03 20:24:30|36226.8|36158.8|36225.8|36159.3|36226.8|36163|36219.6|36157.7|16
1651609480000|2022-05-03 20:24:40|36225.4|36159.2|36228.7|36158.2|36228.7|36159.7|36223.6|36158.2|13
1651609490000|2022-05-03 20:24:50|36229.6|36157.2|36227.6|36157.3|36229.9|36158|36226|36156.6|11
1651609500000|2022-05-03 20:25:00|36227.1|36157.7|36222.8|36161.2|36227.9|36161.5|36222.5|36157.3|9
1651609510000|2022-05-03 20:25:10|36222|36160.9|36225.4|36158.7|36226.7|36160.9|36222|36158.5|9
1651609520000|2022-05-03 20:25:20|36226.1|36157.5|36238|36154|36238|36161.2|36219|36154|5
1651609530000|2022-05-03 20:25:30|36224.8|36158.8|36229|36158.5|36232.4|36159.2|36224.8|36156.2|11
1651609540000|2022-05-03 20:25:40|36232|36156.4|36228.2|36157.3|36232|36157.7|36227.8|36156.4|8
1651609550000|2022-05-03 20:25:50|36227.8|36157.7|36224|36160.7|36227.8|36164.5|36220.6|36157.7|5
1651609560000|2022-05-03 20:26:00|36223.6|36160.8|36226.5|36158.6|36226.5|36161.5|36221.8|36158.6|3
1651609570000|2022-05-03 20:26:10|36216.9|36160.3|36227.3|36157|36228.5|36160.3|36216.9|36156.8|7
1651609580000|2022-05-03 20:26:20|36226.5|36157.1|36231.6|36158.1|36237|36182.2|36200.5|36153|10
1651609590000|2022-05-03 20:26:30|36233.4|36156.4|36227.8|36155.2|36233.7|36156.6|36227.5|36154.7|5
1651609600000|2022-05-03 20:26:40|36222.6|36157.4|36225.9|36156.4|36229.3|36157.5|36222.6|36155.1|8
1651609610000|2022-05-03 20:26:50|36225.5|36156.3|36215.2|36165.2|36230.1|36165.2|36215.2|36155|6
1651609620000|2022-05-03 20:27:00|36215|36165|36226.4|36156.5|36230.4|36183.3|36203.3|36155|9
1651609630000|2022-05-03 20:27:10|36232.1|36155.6|36216.1|36166.1|36232.4|36166.3|36216.1|36154.5|6
1651609640000|2022-05-03 20:27:20|36215.1|36165.1|36225.1|36157.8|36229.7|36166.2|36214.2|36156.8|8
1651609650000|2022-05-03 20:27:30|36223.6|36158.5|36224.4|36159.8|36228.7|36166.1|36216|36156.2|11
1651609660000|2022-05-03 20:27:40|36222.5|36160.6|36220.5|36160.4|36222.5|36161|36220.2|36160.4|3
1651609670000|2022-05-03 20:27:50|36220.3|36160.7|36217.4|36159.4|36221.2|36160.7|36217.4|36157.9|4
1651609680000|2022-05-03 20:28:00|36226.9|36158.2|36224.2|36161.1|36231|36161.1|36223.9|36155.9|12
1651609690000|2022-05-03 20:28:10|36224.5|36160.4|36216.6|36166.6|36224.5|36166.6|36214.3|36160.4|5
1651609700000|2022-05-03 20:28:20|36219.1|36162.7|36215.4|36165.4|36219.1|36165.4|36215.4|36162.7|3
1651609710000|2022-05-03 20:28:30|36220.5|36159.4|36215.4|36165.4|36220.5|36165.7|36215.4|36159.4|7
1651609720000|2022-05-03 20:28:40|36217.7|36167.7|36214.6|36164.6|36217.7|36167.7|36214.3|36164.3|6
1651609730000|2022-05-03 20:28:50|36216.9|36159.6|36200.6|36180.6|36220.5|36181.1|36200.6|36157.8|8
1651609740000|2022-05-03 20:29:00|36200.7|36180.7|36234.4|36158.4|36238.2|36180.7|36200.7|36155.9|15
1651609750000|2022-05-03 20:29:10|36232|36159.4|36227.6|36166.3|36235.8|36170.7|36220.7|36157.6|25
1651609760000|2022-05-03 20:29:20|36229.5|36164.9|36233.7|36162.4|36235.6|36164.9|36228.3|36161.3|16
1651609770000|2022-05-03 20:29:30|36233.5|36162.1|36224.4|36166.6|36233.5|36166.6|36224.3|36161.9|22
1651609780000|2022-05-03 20:29:40|36223.9|36166.9|36237.5|36158.2|36242.6|36166.9|36223.9|36157.6|32
1651609790000|2022-05-03 20:29:50|36236|36159.8|36232.3|36156.3|36243.5|36161.3|36232.3|36154.6|33
1651609800000|2022-05-03 20:30:00|36232.9|36161.4|36241.8|36149.1|36249.9|36161.4|36232.9|36145.7|32
1651609810000|2022-05-03 20:30:10|36240.3|36148.8|36243.1|36148.8|36249.8|36153.6|36234.9|36148.7|34
1651609820000|2022-05-03 20:30:20|36242.6|36150.5|36239.2|36148.4|36247|36152.1|36236.1|36144.2|30
1651609830000|2022-05-03 20:30:30|36238.9|36148.1|36235.1|36152|36242.6|36156.3|36229.9|36148.1|28
1651609840000|2022-05-03 20:30:40|36234.8|36151.7|36242|36147.5|36245.2|36152.9|36234.1|36147|28
1651609850000|2022-05-03 20:30:50|36241.3|36147.1|36234|36154.6|36243.3|36159|36227.6|36147.1|28
1651609860000|2022-05-03 20:31:00|36233.1|36154.3|36232.1|36154.5|36236.1|36157|36229.8|36152.8|26
1651609870000|2022-05-03 20:31:10|36232.7|36155|36217.6|36167.6|36232.9|36167.6|36217.6|36153.4|21
1651609880000|2022-05-03 20:31:20|36217.1|36167.1|36221.1|36162.7|36227.2|36167.1|36215.1|36162.1|7
1651609890000|2022-05-03 20:31:30|36222.3|36162.1|36227|36164.9|36227.7|36165.4|36215|36162.1|13
1651609900000|2022-05-03 20:31:40|36229.3|36163.7|36224|36166.1|36229.6|36166.4|36222.8|36163.1|7
1651609910000|2022-05-03 20:31:50|36226.2|36164|36224.2|36164.6|36226.2|36164.6|36224.2|36164|4
1651609920000|2022-05-03 20:32:00|36218.7|36168.7|36226.5|36161.9|36237.7|36182.4|36197|36159.9|20
1651609930000|2022-05-03 20:32:10|36225.1|36162.3|36214.5|36164.5|36225.2|36164.5|36214.5|36161.6|14
1651609940000|2022-05-03 20:32:20|36214.7|36164.7|36218.2|36161.3|36218.2|36164.7|36214.1|36161.3|3
1651609950000|2022-05-03 20:32:30|36214.4|36164.4|36221.4|36160.5|36222.7|36164.4|36213.9|36160.4|9
1651609960000|2022-05-03 20:32:40|36221.2|36164.4|36215.1|36165.1|36245|36167.9|36214.7|36159|19
1651609970000|2022-05-03 20:32:50|36220.2|36162.5|36220|36162.8|36220.4|36162.9|36219|36161.9|7
1651609980000|2022-05-03 20:33:00|36232.2|36156.9|36226|36161.6|36232.2|36162.3|36225.9|36156.9|17
1651609990000|2022-05-03 20:33:10|36225.7|36162|36229.8|36162.6|36229.8|36170.5|36220.5|36162|17
1651610000000|2022-05-03 20:33:20|36224.2|36166.2|36231.3|36163.6|36231.3|36166.9|36224.2|36163.4|12
1651610010000|2022-05-03 20:33:30|36219.9|36169.9|36223.3|36160.6|36225.4|36185.3|36204.7|36160.6|10
1651610020000|2022-05-03 20:33:40|36221.1|36161.6|36218.3|36168.3|36225.2|36168.3|36217.2|36160.9|11
1651610030000|2022-05-03 20:33:50|36217.5|36167.5|36204.9|36184.9|36217.6|36184.9|36201.6|36167.3|16
1651610040000|2022-05-03 20:34:00|36204.5|36184.5|36221.7|36164.6|36221.7|36184.5|36202.3|36164.6|6
1651610050000|2022-05-03 20:34:10|36222|36164.5|36222.2|36163.1|36222.2|36164.9|36221.7|36162.6|8
1651610060000|2022-05-03 20:34:20|36221.8|36163.4|36224.8|36166|36225.5|36185.5|36203.6|36163|11
1651610070000|2022-05-03 20:34:30|36223.4||36224.3||36224.3||36222.5||14
1651610080000|2022-05-03 20:34:40|36224.9|36185|36206.7|36186.7|36224.9|36186.7|36205|36185|10
1651610090000|2022-05-03 20:34:50|36204.7|36184.7|36226.3|36163|36227.2|36184.7|36204.7|36163|14
1651610100000|2022-05-03 20:35:00|36236.9|36153.3|36239.1|36153.8|36240.8|36166.4|36215.9|36143.3|21
1651610110000|2022-05-03 20:35:10|36238.4|36153.9|36235.4|36159.6|36239.9|36159.8|36235.4|36153.9|13
1651610120000|2022-05-03 20:35:20|36236.4|36159.1|36236.5|36159.2|36237.9|36160.4|36233.7|36158.3|10
1651610130000|2022-05-03 20:35:30|36231.4|36164|36225.4|36166.7|36238.4|36168.2|36217.1|36164|16
1651610140000|2022-05-03 20:35:40|36226.6|36166.2|36226.6|36167.2|36227.2|36169.3|36219.3|36165.2|11
1651610150000|2022-05-03 20:35:50|36225.9|36166.9|36220.1|36170.1|36230.8|36170.2|36219.4|36166.1|10
1651610160000|2022-05-03 20:36:00|36224.1|36167|36221.4|36171.4|36224.1|36172.8|36221.4|36167|5
1651610170000|2022-05-03 20:36:10|36223.7|36166.9|36234.6|36164.5|36234.6|36169.9|36219.9|36164.5|10
1651610180000|2022-05-03 20:36:20|36232.9|36164.4|36222.9|36165.5|36235.5|36168.8|36218.2|36163.8|12
1651610190000|2022-05-03 20:36:30|36223|36165.3|36228.2|36165|36234.1|36165.3|36221.7|36164.1|13
1651610200000|2022-05-03 20:36:40|36228.1|36165.1|36236.2|36172.3|36250.5|36173.1|36228.1|36148.8|22
1651610210000|2022-05-03 20:36:50|36235.5|36172|36234.8|36171.5|36241|36172|36234|36170|12
1651610220000|2022-05-03 20:37:00|36235.4|36171.4|36242.8|36162.8|36246.3|36171.4|36235.4|36156.8|11
1651610230000|2022-05-03 20:37:10|36241.7|36162.7|36231.8|36174.2|36241.7|36174.2|36231.8|36162.4|8
1651610240000|2022-05-03 20:37:20|36233.1|36172.7|36235.9|36170.2|36238.5|36172.7|36232.1|36169.4|9
1651610250000|2022-05-03 20:37:30|36236.4|36170.7|36228.3|36178.3|36236.4|36180|36228.1|36170.7|8
1651610260000|2022-05-03 20:37:40|36228.2|36178.2|36228.1|36178.1|36228.8|36178.8|36226.4|36176.4|8
1651610270000|2022-05-03 20:37:50|36228.8|36178.8|36231.1|36171|36231.8|36178.8|36228.8|36171|5
1651610280000|2022-05-03 20:38:00|36229.6|36178.4|36230.4|36180.4|36231|36180.4|36228.4|36178.4|11
1651610290000|2022-05-03 20:38:10|36230.9|36180.9|36240.8|36167.4|36240.8|36180.9|36228.6|36167.4|10
1651610300000|2022-05-03 20:38:20|36241.4|36167.5|36231.8|36174.3|36242.2|36175|36231.6|36167.1|9
1651610310000|2022-05-03 20:38:30|36233.1|36172.9|36231.8|36175.2|36234.8|36188.7|36208.2|36169.7|18
1651610320000|2022-05-03 20:38:40|36233.4|36173.1|36232.2|36173.4|36236.9|36175.1|36224.9|36170.2|13
1651610330000|2022-05-03 20:38:50|36232.4|36172.8|36226.9|36176.9|36232.4|36176.9|36226.4|36171.9|9
1651610340000|2022-05-03 20:39:00|36226.6|36176.6|36227.7|36170.5|36236.7|36176.6|36225.7|36169.9|15
1651610350000|2022-05-03 20:39:10|36224.5|36174.5|36232.3|36169.6|36235.4|36176|36223.9|36168.9|19
1651610360000|2022-05-03 20:39:20|36233.5|36169.3|36227|36177|36234.7|36177|36227|36168.7|8
1651610370000|2022-05-03 20:39:30|36227.8|36177.8|36227.1|36177.1|36228.5|36178.5|36226.8|36176.8|8
1651610380000|2022-05-03 20:39:40|36227.7|36177.7|36210.7|36190.7|36227.7|36190.7|36208.1|36176|12
1651610390000|2022-05-03 20:39:50|36211.3|36191.3|36210.8|36190.8|36216.1|36196.1|36210.8|36190.8|9
1651610400000|2022-05-03 20:40:00|36212.3|36192.3|36229.9|36170.3|36229.9|36192.8|36208.2|36170.3|17
1651610410000|2022-05-03 20:40:10|36230.2|36170.2|36239.4|36168.2|36245.6|36175.5|36223.2|36167.3|14
1651610420000|2022-05-03 20:40:20|36240.4|36168|36232|36169.5|36244|36171.2|36232|36168|17
1651610430000|2022-05-03 20:40:30|36231.4|36169.6|36240.8|36170|36244|36174.8|36224.8|36169.2|17
1651610440000|2022-05-03 20:40:40|36239.4|36170.3|36230.4|36170.7|36240.3|36170.7|36230.4|36170.1|6
1651610450000|2022-05-03 20:40:50|36230.5|36170.5|36230.8|36169.1|36230.8|36174.1|36223.7|36169.1|10
1651610460000|2022-05-03 20:41:00|36248.3|36153.3|36244.7|36163.3|36248.9|36163.3|36244.7|36153.3|14
1651610470000|2022-05-03 20:41:10|36246.2|36162.6|36237.2|36171.3|36246.2|36173.8|36234.8|36162.6|15
1651610480000|2022-05-03 20:41:20|36236.5|36171.5|36245.1|36161|36245.1|36174.4|36232.5|36161|14
1651610490000|2022-05-03 20:41:30|36233.2|36170.9|36234.4|36173.9|36234.4|36177.2|36224.7|36170.9|9
1651610500000|2022-05-03 20:41:40|36235.5|36173.8|36238|36171.4|36240.4|36173.8|36235.5|36171.4|5
1651610510000|2022-05-03 20:41:50|36235.8|36172.1|36230.8|36172|36236.8|36172.1|36230.8|36171.4|6
1651610520000|2022-05-03 20:42:00|36210|36190|36213.4|36193.4|36213.9|36193.9|36210|36190|6
1651610530000|2022-05-03 20:42:10|36215.6|36195.6|36231.8|36170.8|36234.9|36195.6|36213.3|36169.8|8
1651610540000|2022-05-03 20:42:20|36233|36169.6|36234.9|36170.4|36234.9|36170.4|36231.8|36169.6|5
1651610550000|2022-05-03 20:42:30|36234.7|36170.7|36234.3|36170.7|36234.9|36174.3|36223.8|36170.4|11
1651610560000|2022-05-03 20:42:40|36238.4|36168.9|36233.9|36169.3|36238.4|36169.3|36233.9|36168.6|6
1651610570000|2022-05-03 20:42:50|36236.1|36169|36237.1|36168.8|36237.1|36169|36236.1|36168.8|2
1651610580000|2022-05-03 20:43:00|36233.6|36169.7|36228.9|36178.9|36233.6|36178.9|36222.3|36169.7|7
1651610590000|2022-05-03 20:43:10|36229.8|36179.8|36233.6|36169.6|36234.5|36179.8|36226.9|36169.4|9
1651610600000|2022-05-03 20:43:20|36234.8|36170.7|36229.7|36169.5|36234.8|36170.7|36229.7|36168.8|4
1651610610000|2022-05-03 20:43:30|36223.6|36173.6|36224.9|36174.9|36224.9|36174.9|36223.6|36173.6|4
1651610620000|2022-05-03 20:43:40|36223.4|36173.4|36227.6|36170.5|36227.6|36173.4|36223.4|36170.5|2
1651610630000|2022-05-03 20:43:50|36230.7|36169.1|36238.3|36169.6|36238.3|36169.9|36229.1|36168.4|6
1651610640000|2022-05-03 20:44:00|36245.8|36164.6|36237.9|36172.1|36245.8|36173.6|36236.4|36164.6|7
1651610650000|2022-05-03 20:44:10|36236|36172.6|36236.3|36172.6|36241.2|36173.2|36230.3|36169.9|8
1651610660000|2022-05-03 20:44:20|36238.8|36172|36236.1|36171.3|36238.8|36172|36236.1|36171|3
1651610670000|2022-05-03 20:44:30|36226.1|36176.1|36211.9|36191.9|36227.5|36192.6|36211.1|36176.1|8
1651610680000|2022-05-03 20:44:40|36212.8|36192.8|36231.4|36173|36231.4|36192.8|36211.7|36173|4
1651610690000|2022-05-03 20:44:50|36231.6|36176.6|36235.2|36176.1|36236.1|36176.6|36229.8|36176.1|6
1651610700000|2022-05-03 20:45:00|36235.4|36176.2|36240.7|36166.3|36245.9|36176.2|36228.5|36164.7|14
1651610710000|2022-05-03 20:45:10|36238.3|36165.5|36240.7|36166.3|36243.2|36166.6|36235.3|36165.5|7
1651610720000|2022-05-03 20:45:20|36242.9|36166|36243.9|36165.9|36243.9|36166.5|36238.4|36165.8|7
1651610730000|2022-05-03 20:45:30|36239.2|36167.4|36228.5|36166|36239.2|36172.5|36227.2|36166|12
1651610740000|2022-05-03 20:45:40|36239.8|36166.3|36230.3|36171.1|36251|36173.7|36227.1|36165|10
1651610750000|2022-05-03 20:45:50|36237.9|36168.9|36238.8|36167.9|36241|36168.9|36234.9|36167.6|8
1651610760000|2022-05-03 20:46:00|36238.3|36165.8|36240.6|36166|36245.3|36166.4|36238.3|36165.4|10
1651610770000|2022-05-03 20:46:10|36242|36165.7|36230.4|36170.7|36242|36171.8|36230.4|36165.7|5
1651610780000|2022-05-03 20:46:20|36233|36169.3|36225.5|36168.8|36239.3|36169.3|36225.5|36167.8|5
1651610790000|2022-05-03 20:46:30|36220.1|36170.1|36222.1|36172.1|36230.1|36187|36204.9|36166.6|14
1651610800000|2022-05-03 20:46:40|36220.5|36170.5|36205.6|36185.6|36221.8|36187.4|36205.1|36170.1|12
1651610810000|2022-05-03 20:46:50|36204.7|36184.7|36239.3|36168.8|36239.3|36186.8|36204.7|36166.9|14
1651610820000|2022-05-03 20:47:00|36236.4|36169.7|36229.8|36170.9|36236.7|36175.1|36225.1|36169.1|14
1651610830000|2022-05-03 20:47:10|36231.1|36170|36234.2|36168.3|36236.9|36170|36231.1|36167.9|7
1651610840000|2022-05-03 20:47:20|36233.6|36168.5|36222.5|36172.5|36233.6|36172.5|36222.5|36166.5|5
1651610850000|2022-05-03 20:47:30|36221.3|36171.3|36230.2|36170|36230.2|36173|36221.3|36170|8
1651610860000|2022-05-03 20:47:40|36230.8|36189.5|36204|36184|36230.9|36189.7|36204|36184|9
1651610870000|2022-05-03 20:47:50|36238.4|36166.1|36239.4|36165.2|36242|36166.4|36234.8|36164.7|4
1651610880000|2022-05-03 20:48:00|36242|36164.7|36208.1|36188.1|36242|36188.8|36208.1|36164.7|5
1651610890000|2022-05-03 20:48:10|36209.7|36189.7|36238.3|36169.7|36238.3|36189.9|36206.9|36169.7|8
1651610900000|2022-05-03 20:48:20|36242|36166.7|36218.6|36168.6|36245.2|36173.4|36218.6|36166.7|10
1651610910000|2022-05-03 20:48:30|36219.6|36169.6|36245.3|36149.9|36246.3|36169.6|36219.3|36146|12
1651610920000|2022-05-03 20:48:40|36245.8|36150.9|36243.9|36145.1|36248.6|36151|36243.9|36141.3|7
1651610930000|2022-05-03 20:48:50|36246.1|36152.1|36238.2|36151.2|36246.6|36157.2|36234.9|36148.3|7
1651610940000|2022-05-03 20:49:00|36233.3|36156|36230.6|36166.8|36240.8|36167|36227.4|36152.4|16
1651610950000|2022-05-03 20:49:10|36228.7|36153.3|36220.1|36170.1|36233.5|36171.3|36220.1|36153.3|16
1651610960000|2022-05-03 20:49:20|36221.1|36171.1|36231.1|36168.7|36236.7|36171.2|36219.4|36166.8|11
1651610970000|2022-05-03 20:49:30|36243|36162.8|36251.5|36152.3|36257.3|36171.3|36220.3|36146.7|16
1651610980000|2022-05-03 20:49:40|36249.5|36144.4|36248.8|36149|36253|36151.7|36247.5|36143.3|16
1651610990000|2022-05-03 20:49:50|36249.4|36149.3|36241.7|36159.9|36250.4|36160.1|36241.4|36149.2|16
1651611000000|2022-05-03 20:50:00|36243.3|36155.5|36220|36170|36244.2|36170|36219.4|36151.6|17
1651611010000|2022-05-03 20:50:10|36219.7|36169.7|36242.7|36148.1|36258.3|36169.7|36219.7|36132.8|22
1651611020000|2022-05-03 20:50:20|36244.4|36150.4|36247.4|36145.7|36250.5|36151.9|36244.4|36143.7|25
1651611030000|2022-05-03 20:50:30|36246.5|36145.6|36256.5|36148.7|36260.2|36152.1|36246.1|36143.6|19
1651611040000|2022-05-03 20:50:40|36256.8|36149|36251.4|36150.1|36259.6|36150.1|36240.7|36134.7|27
1651611050000|2022-05-03 20:50:50|36254.2|36144.7|36243.2|36154.8|36254.7|36154.8|36243.2|36144.7|23
1651611060000|2022-05-03 20:51:00|36242.9|36153.6|36238|36151.5|36258.5|36160.5|36234.2|36141.8|18
1651611070000|2022-05-03 20:51:10|36246.3|36157.3|36242.5|36152|36249.8|36157.3|36242.5|36141.9|30
1651611080000|2022-05-03 20:51:20|36245|36147.1|36248.1|36157.9|36257.5|36158.1|36244.9|36139.7|30
1651611090000|2022-05-03 20:51:30|36247.9|36157|36253.1|36148.7|36253.1|36167.2|36228.6|36148.7|33
1651611100000|2022-05-03 20:51:40|36253|36159.1|36249.1|36161.4|36261.4|36167.3|36238|36151.3|32
1651611110000|2022-05-03 20:51:50|36249.7|36163.4|36248.1|36161.3|36250.6|36165.7|36242.9|36159.7|27
1651611120000|2022-05-03 20:52:00|36247.1|36162.1|36245.5|36151.3|36251.3|36163.7|36235.6|36151.3|29
1651611130000|2022-05-03 20:52:10|36256.2|36164.4|36250.5|36152.9|36265.6|36172.6|36222.6|36143.8|32
1651611140000|2022-05-03 20:52:20|36252.5|36153.6|36255.5|36157.4|36265|36167|36237.9|36142.3|31
1651611150000|2022-05-03 20:52:30|36256.1|36156|36254|36162.2|36256.1|36172.9|36221.8|36149|32
1651611160000|2022-05-03 20:52:40|36238.7|36162.1|36248.7|36158.8|36261.2|36166.1|36238.7|36138.9|27
1651611170000|2022-05-03 20:52:50|36249|36163.8|36258.3|36158.8|36261|36166|36235.6|36134|33
1651611180000|2022-05-03 20:53:00|36257.6|36155.5|36246.7|36161.1|36257.8|36161.9|36243.9|36150.9|27
1651611190000|2022-05-03 20:53:10|36243|36164|36252.1|36154.7|36252.5|36164.4|36241.8|36154.7|21
1651611200000|2022-05-03 20:53:20|36249.8|36157.1|36247.4|36167.8|36254.5|36167.8|36230.2|36152|16
1651611210000|2022-05-03 20:53:30|36256|36137|36246.7|36154.3|36256|36156.1|36244|36137|5
1651611220000|2022-05-03 20:53:40|36251|36161.2|36254.7|36147.5|36254.7|36167.9|36238|36147.5|8
1651611230000|2022-05-03 20:53:50|36239.4|36156.8|36230.9|36165.8|36246.8|36165.8|36230.1|36154.3|8
1651611240000|2022-05-03 20:54:00|36243.9|36152.3|36250.8|36155.5|36250.8|36162.4|36243.9|36152.3|14
1651611250000|2022-05-03 20:54:10|36244.8|36156.9|36244.7|36157.1|36247.7|36161.1|36238.8|36153.9|7
1651611260000|2022-05-03 20:54:20|36244.3|36156.2|36249.2|36149.6|36249.7|36157.9|36242.6|36147.6|16
1651611270000|2022-05-03 20:54:30|36249.4|36152.2|36241.5|36152.6|36249.4|36155.9|36233.6|36146|8
1651611280000|2022-05-03 20:54:40|36246.4|36158.2|36247.4|36154.9|36249.4|36159|36241|36151.2|14
1651611290000|2022-05-03 20:54:50|36222.4|36161.8|36244.7|36158.5|36248.4|36165.4|36222.4|36144.4|17
1651611300000|2022-05-03 20:55:00|36246.1|36150.1|36249|36149.7|36249.1|36157.7|36245.1|36147.7|17
1651611310000|2022-05-03 20:55:10|36249.6|36150.1|36251.2|36150.3|36251.4|36155.1|36246.8|36150.1|10
1651611320000|2022-05-03 20:55:20|36252.1|36155.2|36249.1|36160.7|36253.9|36160.7|36248.4|36151.6|9
1651611330000|2022-05-03 20:55:30|36249.2|36161.1|36254|36172.6|36256.4|36172.6|36242.2|36153.4|17
1651611340000|2022-05-03 20:55:40|36256.5|36172.1|36258.5|36162.3|36282|36178|36234.5|36161.3|26
1651611350000|2022-05-03 20:55:50|36262.3|36170.6|36253.9|36170.9|36262.3|36173.6|36246.1|36159.1|25
1651611360000|2022-05-03 20:56:00|36252.6|36170.3|36245.6|36162.4|36253.9|36170.9|36245.6|36156.4|16
1651611370000|2022-05-03 20:56:10|36247.5|36163.8|36247.4|36158.8|36252|36163.8|36247.4|36157.2|20
1651611380000|2022-05-03 20:56:20|36249.4|36161.7|36252.2|36164.4|36255.2|36167.5|36237.2|36147.5|12
1651611390000|2022-05-03 20:56:30|36253.2|36166|36251.5|36170.8|36253.3|36171.2|36240.9|36163.9|14
1651611400000|2022-05-03 20:56:40|36249.8|36170.5|36248.6|36167.9|36252.4|36170.5|36236.8|36162.3|16
1651611410000|2022-05-03 20:56:50|36241.7|36166.4|36246.5|36169|36247.8|36169.1|36237.6|36166.4|12
1651611420000|2022-05-03 20:57:00|36246.9|36167.2|36249|36146.1|36249|36167.8|36236.4|36141.4|12
1651611430000|2022-05-03 20:57:10|36254.1|36142.8|36248.1|36143.9|36254.1|36153.7|36241.1|36142.8|10
1651611440000|2022-05-03 20:57:20|36249.4|36144.8|36247.5|36148.3|36251.4|36148.4|36246|36143|16
1651611450000|2022-05-03 20:57:30|36248.7|36146.7|36243.6|36148.5|36252.4|36156.7|36235.2|36139.4|14
1651611460000|2022-05-03 20:57:40|36249.4|36152.1|36251.6|36146.6|36262.1|36172.1|36234.5|36137.9|15
1651611470000|2022-05-03 20:57:50|36251.7|36152.3|36260.8|36142.5|36265|36152.3|36250.6|36142.5|13
1651611480000|2022-05-03 20:58:00|36262.9|36142.9|36249.1|36150.5|36262.9|36157.5|36244|36142.9|17
1651611490000|2022-05-03 20:58:10|36250.8|36149.1|36249.1|36149.7|36254.4|36154|36247.1|36144.4|16
1651611500000|2022-05-03 20:58:20|36249.5|36150.6|36252.9|36149.9|36256.1|36152.9|36247.8|36144.8|15
1651611510000|2022-05-03 20:58:30|36253.1|36148.6|36246.6|36155.5|36254.3|36156.4|36239.8|36148.3|17
1651611520000|2022-05-03 20:58:40|36242.1|36156.4|36257|36143.4|36259.7|36156.4|36242.1|36142.1|13
1651611530000|2022-05-03 20:58:50|36249|36152.5|36253.7|36147|36265.4|36152.5|36249|36143.6|14
1651611540000|2022-05-03 20:59:00|36251.8|36148.7|36249.7|36147.2|36253.2|36150.9|36248.3|36144.6|19
1651611550000|2022-05-03 20:59:10|36250.3|36147.3|36245.3|36148.6|36251.2|36150.2|36245.3|36145.3|14
1651611560000|2022-05-03 20:59:20|36248.5|36147.5|36255.4|36142.3|36257.7|36147.5|36248|36139.8|11
1651611570000|2022-05-03 20:59:30|36243.9|36154.6|36242.2|36156.9|36243.9|36156.9|36242.2|36154.6|8
1651611580000|2022-05-03 20:59:40|36241.4|36158.1|36238.6|36162.2|36242.3|36162.2|36238.6|36157.5|5
1651611590000|2022-05-03 20:59:50|36240.7|36155.2|36256|36139|36256.4|36157.7|36240.7|36138.1|20
1651611600000|2022-05-03 21:00:00|36243.8|36123.8|36252.3|36132.3|36253|36133|36243.8|36123.8|16
1651611610000|2022-05-03 21:00:10|36247.8|36127.8|36247.8|36127.8|36247.8|36127.8|36247.8|36127.8|1
1651611620000|2022-05-03 21:00:20|36253.8|36133.8|36253.9|36133.9|36253.9|36133.9|36253.8|36133.8|2
1651611630000|2022-05-03 21:00:30|36250|36130|36243.1|36123.1|36251.2|36131.2|36243.1|36123.1|9
1651611640000|2022-05-03 21:00:40|36245.1|36125.1|36245.6|36125.6|36245.6|36125.6|36245.1|36125.1|2
1651611650000|2022-05-03 21:00:50|36243.6|36123.6|36241.9|36121.9|36243.6|36123.6|36241.7|36121.7|3
1651611660000|2022-05-03 21:01:00|36242.4|36122.4|36245.3|36125.3|36245.3|36125.3|36242.4|36122.4|3
1651611670000|2022-05-03 21:01:10|36243.3|36123.3|36243.3|36123.3|36243.3|36123.3|36243.3|36123.3|1
1651611680000|2022-05-03 21:01:20|36242.9|36122.9|36242.9|36122.9|36242.9|36122.9|36242.9|36122.9|1
1651611690000|2022-05-03 21:01:30|36241.1|36121.1|36241.1|36121.1|36241.1|36121.1|36241.1|36121.1|1
1651611700000|2022-05-03 21:01:40|36238.6|36118.6|36238.6|36118.6|36238.6|36118.6|36238.6|36118.6|1
1651611710000|2022-05-03 21:01:50|36238.9|36118.9|36238.9|36118.9|36238.9|36118.9|36238.9|36118.9|1
1651611720000|2022-05-03 21:02:00|36238.5|36118.5|36238.5|36118.5|36238.5|36118.5|36238.5|36118.5|1
1651611750000|2022-05-03 21:02:30|36243.3|36123.3|36243.3|36123.3|36243.3|36123.3|36243.3|36123.3|1
1651611760000|2022-05-03 21:02:40|36243.4|36123.4|36243.3|36123.3|36243.4|36123.4|36243.3|36123.3|2
1651611780000|2022-05-03 21:03:00|36244|36124|36242.4|36122.4|36244|36124|36242.4|36122.4|3
1651611790000|2022-05-03 21:03:10|36242.6|36122.6|36243.8|36123.8|36243.8|36123.8|36242.6|36122.6|2
1651611800000|2022-05-03 21:03:20|36246.9|36126.9|36243.8|36123.8|36246.9|36126.9|36243.8|36123.8|2
1651611830000|2022-05-03 21:03:50|36243.9|36123.9|36243.9|36123.9|36243.9|36123.9|36243.9|36123.9|1
1651611840000|2022-05-03 21:04:00|36243.5|36123.5|36243.5|36123.5|36243.5|36123.5|36243.5|36123.5|1
1651611850000|2022-05-03 21:04:10|36243.9|36123.9|36243.9|36123.9|36243.9|36123.9|36243.9|36123.9|1
1651611860000|2022-05-03 21:04:20|36242|36122|36242|36122|36242|36122|36242|36122|1
1651611880000|2022-05-03 21:04:40|36247.2|36127.2|36244.2|36124.2|36247.2|36127.2|36244.2|36124.2|2
1651611900000|2022-05-03 21:05:00|36244.3|36124.3|36242.8|36122.8|36263.2|36143.2|36242.8|36122.8|7
1651611910000|2022-05-03 21:05:10|36243|36123|36262.9|36142.9|36262.9|36142.9|36243|36123|2
1651611920000|2022-05-03 21:05:20|36257|36137|36251.6|36131.6|36257|36137|36251.6|36131.6|2
1651611930000|2022-05-03 21:05:30|36247.7|36127.7|36247.7|36127.7|36247.7|36127.7|36247.7|36127.7|1
1651611940000|2022-05-03 21:05:40|36249.2|36129.2|36249.2|36129.2|36249.2|36129.2|36248.3|36128.3|4
1651611950000|2022-05-03 21:05:50|36248.7|36128.7|36259.7|36139.7|36259.7|36139.7|36248.7|36128.7|3
1651611960000|2022-05-03 21:06:00|36257.4|36137.4|36257.4|36137.4|36257.4|36137.4|36257.4|36137.4|1
1651611970000|2022-05-03 21:06:10|36254.7|36134.7|36257.4|36137.4|36257.4|36137.4|36254.7|36134.7|3
1651611980000|2022-05-03 21:06:20|36259.7|36139.7|36257.3|36137.3|36259.7|36139.7|36257.3|36137.3|2
1651611990000|2022-05-03 21:06:30|36254.7|36134.7|36254.7|36134.7|36254.7|36134.7|36254.7|36134.7|1
1651612010000|2022-05-03 21:06:50|36257.3|36137.3|36254.7|36134.7|36257.3|36137.3|36254.7|36134.7|2
1651612040000|2022-05-03 21:07:20|36249.5|36129.5|36253.8|36133.8|36253.8|36133.8|36249.5|36129.5|2
1651612060000|2022-05-03 21:07:40|36256.4|36136.4|36253.8|36133.8|36256.4|36136.4|36253.8|36133.8|2
1651612090000|2022-05-03 21:08:10|36253.9|36133.9|36253.8|36133.8|36253.9|36133.9|36253.8|36133.8|2
1651612100000|2022-05-03 21:08:20|36254|36134|36250.9|36130.9|36254|36134|36250.9|36130.9|3
1651612110000|2022-05-03 21:08:30|36250.4|36130.4|36250.4|36130.4|36250.9|36130.9|36250.4|36130.4|3
1651612130000|2022-05-03 21:08:50|36257.7|36137.7|36257.7|36137.7|36257.7|36137.7|36257.7|36137.7|1
1651612140000|2022-05-03 21:09:00|36258|36138|36258.2|36138.2|36258.7|36138.7|36257.7|36137.7|6
1651612150000|2022-05-03 21:09:10|36258.7|36138.7|36258.7|36138.7|36258.7|36138.7|36258.7|36138.7|1
1651612180000|2022-05-03 21:09:40|36259|36139|36259.1|36139.1|36259.1|36139.1|36259|36139|2
1651612190000|2022-05-03 21:09:50|36256.9|36136.9|36256.9|36136.9|36256.9|36136.9|36256.9|36136.9|1
1651612200000|2022-05-03 21:10:00|36254.8|36134.8|36253.1|36133.1|36263.3|36143.3|36249.8|36129.8|11
1651612210000|2022-05-03 21:10:10|36252.7|36132.7|36251.4|36131.4|36252.7|36132.7|36245.4|36125.4|5
1651612220000|2022-05-03 21:10:20|36252.7|36132.7|36248.5|36128.5|36252.7|36132.7|36245.4|36125.4|3
1651612230000|2022-05-03 21:10:30|36270.2|36150.2|36250|36130|36270.2|36150.2|36241.8|36121.8|4
1651612240000|2022-05-03 21:10:40|36256|36136|36258.8|36138.8|36258.8|36138.8|36247.4|36127.4|6
1651612250000|2022-05-03 21:10:50|36261.7|36141.7|36245.8|36125.8|36261.7|36141.7|36241.5|36121.5|6
1651612260000|2022-05-03 21:11:00|36243.9|36123.9|36253.2|36133.2|36270.3|36150.3|36243.9|36123.9|8
1651612270000|2022-05-03 21:11:10|36249.7|36129.7|36254.4|36134.4|36256.6|36136.6|36241.2|36121.2|8
1651612280000|2022-05-03 21:11:20|36255.2|36135.2|36255.5|36135.5|36255.5|36135.5|36252.4|36132.4|7
1651612290000|2022-05-03 21:11:30|36262.8|36142.8|36256.8|36136.8|36264.1|36144.1|36240.5|36120.5|14
1651612300000|2022-05-03 21:11:40|36258.3|36138.3|36257|36137|36259|36139|36257|36137|8
1651612310000|2022-05-03 21:11:50|36250.5|36130.5|36251|36131|36254.6|36134.6|36245.7|36125.7|9
1651612320000|2022-05-03 21:12:00|36240.6|36120.6|36251.3|36131.3|36260.2|36140.2|36240.6|36120.6|11
1651612330000|2022-05-03 21:12:10|36255.3|36135.3|36250|36130|36257|36137|36250|36130|15
1651612340000|2022-05-03 21:12:20|36251.5|36131.5|36254.4|36134.4|36254.5|36134.5|36251.5|36131.5|8
1651612350000|2022-05-03 21:12:30|36259.7|36139.7|36251.5|36131.5|36259.8|36139.8|36251.5|36131.5|10
1651612360000|2022-05-03 21:12:40|36254.8|36134.8|36245.9|36125.9|36257|36137|36244.7|36124.7|10
1651612370000|2022-05-03 21:12:50|36247.3|36127.3|36259.8|36139.8|36259.9|36139.9|36246.1|36126.1|10
1651612380000|2022-05-03 21:13:00|36251.7|36131.7|36267.9|36147.9|36268|36148|36235.5|36115.5|14
1651612390000|2022-05-03 21:13:10|36268|36148|36259.8|36139.8|36268|36148|36248.5|36128.5|8
1651612400000|2022-05-03 21:13:20|36248.5|36128.5|36248.5|36128.5|36259.9|36139.9|36248.5|36128.5|10
1651612410000|2022-05-03 21:13:30|36251.8|36131.8|36246.6|36126.6|36255|36135|36241.6|36121.6|8
1651612420000|2022-05-03 21:13:40|36248.2|36128.2|36247.5|36127.5|36249.2|36129.2|36246.1|36126.1|6
1651612430000|2022-05-03 21:13:50|36268|36148|36268|36148|36268|36148|36243.1|36123.1|8
1651612440000|2022-05-03 21:14:00|36267.9|36147.9|36262.4|36142.4|36267.9|36147.9|36251.7|36131.7|9
1651612450000|2022-05-03 21:14:10|36262.5|36142.5|36258|36138|36262.5|36142.5|36253.9|36133.9|10
1651612460000|2022-05-03 21:14:20|36256.2|36136.2|36243.5|36123.5|36256.2|36136.2|36240.7|36120.7|7
1651612470000|2022-05-03 21:14:30|36247.6|36127.6|36246.9|36126.9|36250.8|36130.8|36245.6|36125.6|5
1651612480000|2022-05-03 21:14:40|36248.6|36128.6|36253.8|36133.8|36253.8|36133.8|36234.8|36114.8|5
1651612490000|2022-05-03 21:14:50|36266.5|36146.5|36266.4|36146.4|36266.5|36146.5|36266.4|36146.4|2
1651612500000|2022-05-03 21:15:00|36266.5|36146.5|36263.2|36143.2|36267.9|36147.9|36247.8|36127.8|13
1651612510000|2022-05-03 21:15:10|36261.7|36141.7|36258.2|36138.2|36261.7|36141.7|36251.7|36131.7|14
1651612520000|2022-05-03 21:15:20|36252.6|36132.6|36242.9|36122.9|36255|36135|36239.9|36119.9|8
1651612530000|2022-05-03 21:15:30|36244.5|36124.5|36245.2|36125.2|36246.8|36126.8|36244|36124|6
1651612540000|2022-05-03 21:15:40|36244|36124|36241.3|36121.3|36258.6|36138.6|36240.8|36120.8|9
1651612550000|2022-05-03 21:15:50|36249.4|36129.4|36257.8|36137.8|36262.2|36142.2|36249.4|36129.4|9
1651612560000|2022-05-03 21:16:00|36251.3|36131.3|36249.5|36129.5|36258.6|36138.6|36249|36129|8
1651612570000|2022-05-03 21:16:10|36251.2|36131.2|36258.7|36138.7|36258.9|36138.9|36246.6|36126.6|7
1651612580000|2022-05-03 21:16:20|36260.7|36140.7|36247.9|36127.9|36260.7|36140.7|36245.8|36125.8|7
1651612590000|2022-05-03 21:16:30|36250|36130|36245.8|36125.8|36250.2|36130.2|36241.9|36121.9|10
1651612600000|2022-05-03 21:16:40|36246.6|36126.6|36242.8|36122.8|36246.6|36126.6|36240.8|36120.8|5
1651612610000|2022-05-03 21:16:50|36248.1|36128.1|36246.5|36126.5|36250.3|36130.3|36246.5|36126.5|7
1651612620000|2022-05-03 21:17:00|36254.9|36134.9|36249|36129|36254.9|36134.9|36248.3|36128.3|6
1651612630000|2022-05-03 21:17:10|36250|36130|36248.6|36128.6|36251.8|36131.8|36247.5|36127.5|6
1651612640000|2022-05-03 21:17:20|36245|36125|36242.8|36122.8|36246.6|36126.6|36239.2|36119.2|7
1651612650000|2022-05-03 21:17:30|36252.2|36132.2|36252.5|36132.5|36252.5|36132.5|36243|36123|5
1651612660000|2022-05-03 21:17:40|36244.6|36124.6|36258.5|36138.5|36258.5|36138.5|36235|36115|7
1651612670000|2022-05-03 21:17:50|36258|36138|36246.8|36126.8|36258|36138|36243|36123|3
1651612680000|2022-05-03 21:18:00|36241.2|36121.2|36252|36132|36258.9|36138.9|36241.2|36121.2|8
1651612690000|2022-05-03 21:18:10|36253.3|36133.3|36245.6|36125.6|36253.3|36133.3|36242.1|36122.1|6
1651612700000|2022-05-03 21:18:20|36246.9|36126.9|36243.7|36123.7|36246.9|36126.9|36241.7|36121.7|7
1651612710000|2022-05-03 21:18:30|36245.6|36125.6|36245.6|36125.6|36245.6|36125.6|36240.2|36120.2|5
1651612720000|2022-05-03 21:18:40|36245.5|36125.5|36255.1|36135.1|36261|36141|36245.5|36125.5|9
1651612730000|2022-05-03 21:18:50|36259.9|36139.9|36256.1|36136.1|36259.9|36139.9|36240.4|36120.4|7
1651612740000|2022-05-03 21:19:00|36252.3|36132.3|36254.3|36134.3|36256.1|36136.1|36245.7|36125.7|10
1651612750000|2022-05-03 21:19:10|36252.2|36132.2|36246.2|36126.2|36252.2|36132.2|36245.6|36125.6|5
1651612760000|2022-05-03 21:19:20|36243.7|36123.7|36244.3|36124.3|36244.3|36124.3|36241|36121|6
1651612770000|2022-05-03 21:19:30|36244.6|36124.6|36256.4|36136.4|36256.4|36136.4|36239.2|36119.2|7
1651612780000|2022-05-03 21:19:40|36248.1|36128.1|36248.1|36128.1|36251.1|36131.1|36243.9|36123.9|4
1651612790000|2022-05-03 21:19:50|36249.4|36129.4|36249.4|36129.4|36249.4|36129.4|36243.9|36123.9|4
1651612800000|2022-05-03 21:20:00|36251.1|36131.1|36242.2|36122.2|36251.1|36131.1|36238.9|36118.9|8
1651612810000|2022-05-03 21:20:10|36244.3|36124.3|36248.2|36128.2|36249.2|36129.2|36244.3|36124.3|9
1651612820000|2022-05-03 21:20:20|36248.1|36128.1|36246.7|36126.7|36256.4|36136.4|36245.8|36125.8|10
1651612830000|2022-05-03 21:20:30|36249.5|36129.5|36247.2|36127.2|36252.4|36132.4|36240.7|36120.7|10
1651612840000|2022-05-03 21:20:40|36249.3|36129.3|36245.8|36125.8|36249.3|36129.3|36243.3|36123.3|7
1651612850000|2022-05-03 21:20:50|36247.3|36127.3|36244.5|36124.5|36256.5|36136.5|36243.4|36123.4|7
1651612860000|2022-05-03 21:21:00|36245.8|36125.8|36248.2|36128.2|36248.2|36128.2|36245.8|36125.8|5
1651612870000|2022-05-03 21:21:10|36263.5|36143.5|36263.5|36143.5|36263.5|36143.5|36234.8|36114.8|4
1651612880000|2022-05-03 21:21:20|36263.6|36143.6|36263.6|36143.6|36263.7|36143.7|36263.6|36143.6|5
1651612890000|2022-05-03 21:21:30|36263.7|36143.7|36242.5|36122.5|36263.7|36143.7|36242.5|36122.5|7
1651612900000|2022-05-03 21:21:40|36254.3|36134.3|36256.6|36136.6|36256.6|36136.6|36246.8|36126.8|7
1651612910000|2022-05-03 21:21:50|36256.7|36136.7|36249.6|36129.6|36256.7|36136.7|36246.8|36126.8|8
1651612920000|2022-05-03 21:22:00|36252.4|36132.4|36246.8|36126.8|36263.7|36143.7|36246.8|36126.8|5
1651612930000|2022-05-03 21:22:10|36256.6|36136.6|36256.7|36136.7|36256.8|36136.8|36244.9|36124.9|6
1651612940000|2022-05-03 21:22:20|36246.8|36126.8|36249.4|36129.4|36254.3|36134.3|36246.8|36126.8|4
1651612950000|2022-05-03 21:22:30|36252.3|36132.3|36256.6|36136.6|36264.3|36144.3|36244.6|36124.6|6
1651612960000|2022-05-03 21:22:40|36246.6|36126.6|36240.7|36120.7|36256.6|36136.6|36240.7|36120.7|4
1651612970000|2022-05-03 21:22:50|36245.7|36125.7|36247.3|36127.3|36248.3|36128.3|36245.7|36125.7|4
1651612980000|2022-05-03 21:23:00|36263.8|36143.8|36246.6|36126.6|36263.8|36143.8|36244.6|36124.6|5
1651612990000|2022-05-03 21:23:10|36252.3|36132.3|36249.4|36129.4|36254.2|36134.2|36239.8|36119.8|7
1651613000000|2022-05-03 21:23:20|36239.8|36119.8|36262.1|36142.1|36262.1|36142.1|36239.8|36119.8|6
1651613010000|2022-05-03 21:23:30|36261.1|36141.1|36256.1|36136.1|36261.2|36141.2|36254.6|36134.6|8
1651613020000|2022-05-03 21:23:40|36257.4|36137.4|36245.2|36125.2|36258.4|36138.4|36242.7|36122.7|5
1651613030000|2022-05-03 21:23:50|36245.3|36125.3|36253.2|36133.2|36253.2|36133.2|36245.3|36125.3|5
1651613040000|2022-05-03 21:24:00|36242.4|36122.4|36253.1|36133.1|36253.1|36133.1|36242.4|36122.4|2
1651613050000|2022-05-03 21:24:10|36265.4|36145.4|36265.4|36145.4|36265.4|36145.4|36265.4|36145.4|1
1651613060000|2022-05-03 21:24:20|36250.2|36130.2|36239.3|36119.3|36257.9|36137.9|36239.3|36119.3|5
1651613070000|2022-05-03 21:24:30|36250.1|36130.1|36253.6|36133.6|36254.9|36134.9|36246.4|36126.4|6
1651613080000|2022-05-03 21:24:40|36254.8|36134.8|36248.3|36128.3|36254.8|36134.8|36245.3|36125.3|6
1651613090000|2022-05-03 21:24:50|36251.5|36131.5|36248.7|36128.7|36252.7|36132.7|36248.7|36128.7|3
1651613100000|2022-05-03 21:25:00|36250.4|36130.4|36247.9|36127.9|36253.2|36133.2|36245|36125|6
1651613110000|2022-05-03 21:25:10|36265.4|36145.4|36257.9|36137.9|36265.4|36145.4|36250.2|36130.2|3
1651613120000|2022-05-03 21:25:20|36255.3|36135.3|36250.3|36130.3|36255.3|36135.3|36242.6|36122.6|5
1651613130000|2022-05-03 21:25:30|36255.4|36135.4|36250.7|36130.7|36261.5|36141.5|36245.5|36125.5|6
1651613140000|2022-05-03 21:25:40|36247.6|36127.6|36251.5|36131.5|36252.6|36132.6|36247.6|36127.6|3
1651613150000|2022-05-03 21:25:50|36262.4|36142.4|36265.6|36145.6|36265.6|36145.6|36262.4|36142.4|6
1651613160000|2022-05-03 21:26:00|36252.8|36132.8|36269.3|36149.3|36269.3|36149.3|36241|36121|7
1651613170000|2022-05-03 21:26:10|36270|36150|36253.2|36133.2|36270|36150|36251.1|36131.1|8
1651613180000|2022-05-03 21:26:20|36251.1|36131.1|36254|36134|36256|36136|36250|36130|8
1651613190000|2022-05-03 21:26:30|36255.3|36135.3|36258.9|36138.9|36258.9|36138.9|36248.8|36128.8|17
1651613200000|2022-05-03 21:26:40|36258|36138|36248.3|36128.3|36267.1|36147.1|36245.1|36125.1|19
1651613210000|2022-05-03 21:26:50|36255.2|36135.2|36250.6|36130.6|36256.4|36136.4|36247.5|36127.5|5
1651613220000|2022-05-03 21:27:00|36253.8|36133.8|36252.1|36132.1|36253.8|36133.8|36249.5|36129.5|5
1651613230000|2022-05-03 21:27:10|36246.5|36126.5|36251.2|36131.2|36251.2|36131.2|36246.5|36126.5|5
1651613240000|2022-05-03 21:27:20|36248.9|36128.9|36247.4|36127.4|36253.6|36133.6|36247.4|36127.4|4
1651613250000|2022-05-03 21:27:30|36251.3|36131.3|36268.4|36148.4|36268.4|36148.4|36251.3|36131.3|5
1651613260000|2022-05-03 21:27:40|36247.5|36127.5|36268.4|36148.4|36268.4|36148.4|36240.5|36120.5|3
1651613280000|2022-05-03 21:28:00|36255|36135|36261.8|36141.8|36261.8|36141.8|36245.7|36125.7|6
1651613290000|2022-05-03 21:28:10|36250.5|36130.5|36268.5|36148.5|36268.5|36148.5|36250.5|36130.5|2
1651613300000|2022-05-03 21:28:20|36247.5|36127.5|36254.6|36134.6|36254.6|36134.6|36247.5|36127.5|3
1651613310000|2022-05-03 21:28:30|36268|36148|36268|36148|36268|36148|36268|36148|1
1651613320000|2022-05-03 21:28:40|36266.1|36146.1|36267.2|36147.2|36267.2|36147.2|36265.5|36145.5|7
1651613330000|2022-05-03 21:28:50|36267.9|36147.9|36267.7|36147.7|36267.9|36147.9|36267.2|36147.2|5
1651613340000|2022-05-03 21:29:00|36244.5|36124.5|36253.1|36133.1|36253.7|36133.7|36244.5|36124.5|5
1651613350000|2022-05-03 21:29:10|36253|36133|36253.2|36133.2|36253.2|36133.2|36253|36133|5
1651613360000|2022-05-03 21:29:20|36247.5|36127.5|36261.7|36141.7|36261.7|36141.7|36247.5|36127.5|6
1651613370000|2022-05-03 21:29:30|36261.6|36141.6|36260.2|36140.2|36266.4|36146.4|36259.5|36139.5|7
1651613380000|2022-05-03 21:29:40|36259.8|36139.8|36252.1|36132.1|36266.3|36146.3|36240.8|36120.8|17
1651613390000|2022-05-03 21:29:50|36257.6|36137.6|36263|36143|36263.5|36143.5|36254.8|36134.8|14
1651613400000|2022-05-03 21:30:00|36257.5|36137.5|36262.4|36142.4|36262.4|36142.4|36256.9|36136.9|13
1651613410000|2022-05-03 21:30:10|36261.4|36141.4|36254.8|36134.8|36262.9|36142.9|36248.3|36128.3|13
1651613420000|2022-05-03 21:30:20|36254.7|36134.7|36253.9|36133.9|36261.8|36141.8|36252.2|36132.2|8
1651613430000|2022-05-03 21:30:30|36257.2|36137.2|36258.3|36138.3|36260.4|36140.4|36255.8|36135.8|10
1651613440000|2022-05-03 21:30:40|36257.3|36137.3|36260.7|36140.7|36262|36142|36242.5|36122.5|17
1651613450000|2022-05-03 21:30:50|36260.6|36140.6|36251.1|36131.1|36260.7|36140.7|36248.1|36128.1|12
1651613460000|2022-05-03 21:31:00|36253.9|36133.9|36258.7|36138.7|36259.7|36139.7|36248|36128|12
1651613470000|2022-05-03 21:31:10|36260|36140|36250.9|36130.9|36260|36140|36246.6|36126.6|13
1651613480000|2022-05-03 21:31:20|36255.6|36135.6|36255.5|36135.5|36258.8|36138.8|36253.1|36133.1|14
1651613490000|2022-05-03 21:31:30|36257.1|36137.1|36248.5|36128.5|36258.9|36138.9|36248.3|36128.3|13
1651613500000|2022-05-03 21:31:40|36258.6|36138.6|36255.3|36135.3|36263.9|36143.9|36252.9|36132.9|19
1651613510000|2022-05-03 21:31:50|36256.9|36136.9|36245.8|36125.8|36258.6|36138.6|36243.2|36123.2|10
1651613520000|2022-05-03 21:32:00|36245.7|36125.7|36245.3|36125.3|36247.5|36127.5|36245.3|36125.3|13
1651613530000|2022-05-03 21:32:10|36245.4|36125.4|36262.8|36142.8|36263.2|36143.2|36245.3|36125.3|9
1651613540000|2022-05-03 21:32:20|36262.9|36142.9|36248.2|36128.2|36262.9|36142.9|36241.4|36121.4|11
1651613550000|2022-05-03 21:32:30|36251|36131|36256.2|36136.2|36260.5|36140.5|36250.9|36130.9|10
1651613560000|2022-05-03 21:32:40|36256.1|36136.1|36248.3|36128.3|36256.5|36136.5|36242.2|36122.2|9
1651613570000|2022-05-03 21:32:50|36248.4|36128.4|36247|36127|36248.4|36128.4|36243.8|36123.8|13
1651613580000|2022-05-03 21:33:00|36254|36134|36248.1|36128.1|36254.5|36134.5|36246.2|36126.2|11
1651613590000|2022-05-03 21:33:10|36250.8|36130.8|36242.8|36122.8|36250.8|36130.8|36242.8|36122.8|8
1651613600000|2022-05-03 21:33:20|36245|36125|36243.7|36123.7|36247.1|36127.1|36241.5|36121.5|8
1651613610000|2022-05-03 21:33:30|36248|36128|36248.9|36128.9|36256|36136|36248|36128|10
1651613620000|2022-05-03 21:33:40|36250.3|36130.3|36254.8|36134.8|36254.8|36134.8|36250.3|36130.3|5
1651613630000|2022-05-03 21:33:50|36256.2|36136.2|36244.2|36124.2|36256.2|36136.2|36242.1|36122.1|5
1651613640000|2022-05-03 21:34:00|36246|36126|36257|36137|36261.2|36141.2|36246|36126|10
1651613650000|2022-05-03 21:34:10|36256.9|36136.9|36259.6|36139.6|36261.5|36141.5|36256.9|36136.9|8
1651613660000|2022-05-03 21:34:20|36257.4|36137.4|36246.1|36126.1|36257.4|36137.4|36246|36126|4
1651613670000|2022-05-03 21:34:30|36247.2|36127.2|36246.8|36126.8|36249.9|36129.9|36245.8|36125.8|7
1651613680000|2022-05-03 21:34:40|36247.8|36127.8|36241.3|36121.3|36254.4|36134.4|36241.3|36121.3|8
1651613690000|2022-05-03 21:34:50|36242.2|36122.2|36250.7|36130.7|36261|36141|36242.2|36122.2|7
1651613700000|2022-05-03 21:35:00|36250.6|36130.6|36254.3|36134.3|36254.3|36134.3|36248|36128|10
1651613710000|2022-05-03 21:35:10|36254.2|36134.2|36249.4|36129.4|36256.9|36136.9|36247.2|36127.2|13
1651613720000|2022-05-03 21:35:20|36245.1|36125.1|36255.7|36135.7|36263.6|36143.6|36245.1|36125.1|11
1651613730000|2022-05-03 21:35:30|36254.4|36134.4|36247.2|36127.2|36257.7|36137.7|36246.1|36126.1|10
1651613740000|2022-05-03 21:35:40|36248.5|36128.5|36250.9|36130.9|36250.9|36130.9|36248.5|36128.5|3
1651613750000|2022-05-03 21:35:50|36250.2|36130.2|36260.6|36140.6|36260.7|36140.7|36245.2|36125.2|5
1651613760000|2022-05-03 21:36:00|36260.7|36140.7|36257.4|36137.4|36260.7|36141.2|36257.4|36137.4|14
1651613770000|2022-05-03 21:36:10|36257.3|36137.3|36250.6|36130.6|36257.3|36137.3|36240.7|36120.7|11
1651613780000|2022-05-03 21:36:20|36250.7|36130.7|36247.1|36127.1|36250.7|36130.7|36242.7|36122.7|7
1651613790000|2022-05-03 21:36:30|36247|36127|36250.9|36130.9|36252|36132|36242.4|36122.4|13
1651613800000|2022-05-03 21:36:40|36245.9|36125.9|36241.9|36121.9|36249.5|36129.5|36241.9|36121.9|6
1651613810000|2022-05-03 21:36:50|36256.6|36136.6|36257.4|36137.4|36257.4|36137.4|36256|36136|8
1651613820000|2022-05-03 21:37:00|36242.9|36122.9|36252.4|36132.4|36252.4|36132.4|36239.4|36119.4|7
1651613830000|2022-05-03 21:37:10|36252.3|36132.3|36250|36130|36257.2|36137.2|36249.9|36129.9|10
1651613840000|2022-05-03 21:37:20|36252.9|36132.9|36251|36131|36254.7|36134.7|36241.5|36121.5|7
1651613850000|2022-05-03 21:37:30|36246.4|36126.4|36248.5|36128.5|36248.5|36128.5|36246.1|36126.1|5
1651613860000|2022-05-03 21:37:40|36249.5|36129.5|36248.6|36128.6|36255.6|36143.2|36244.1|36124.1|4
1651613870000|2022-05-03 21:37:50|36250.4|36130.4|36236|36116|36250.4|36130.4|36236|36116|5
1651613880000|2022-05-03 21:38:00|36239.3|36119.3|36256.2|36136.2|36258.9|36138.9|36239.3|36119.3|10
1651613890000|2022-05-03 21:38:10|36259.3|36139.3|36254.2|36134.2|36259.3|36139.3|36242.1|36122.1|8
1651613900000|2022-05-03 21:38:20|36251.5|36131.5|36246.6|36126.6|36252.8|36132.8|36246.6|36126.6|5
1651613910000|2022-05-03 21:38:30|36249.1|36129.1|36241.5|36121.5|36249.1|36129.1|36241.5|36121.5|3
1651613920000|2022-05-03 21:38:40|36238|36118|36241.8|36121.8|36242.2|36122.2|36238|36118|4
1651613930000|2022-05-03 21:38:50|36256.3|36144.4|36262.1|36142.1|36262.7|36144.4|36256.1|36142.1|4
1651613940000|2022-05-03 21:39:00|36255.4|36135.4|36244.4|36124.4|36256|36136|36236.5|36116.5|7
1651613950000|2022-05-03 21:39:10|36249.2|36129.2|36256.3|36136.3|36256.3|36136.3|36249.2|36129.2|2
1651613960000|2022-05-03 21:39:20|36250.3|36130.3|36252.9|36132.9|36252.9|36132.9|36248.9|36128.9|3
1651613970000|2022-05-03 21:39:30|36237.4|36117.4|36256.1|36144.6|36256.1|36144.6|36237.4|36117.4|4
1651613980000|2022-05-03 21:39:40|36262.5|36142.5|36262.5|36142.5|36262.5|36142.5|36262.5|36142.5|1
1651613990000|2022-05-03 21:39:50|36261.9|36141.9|36246.4|36126.4|36261.9|36141.9|36236.5|36116.5|6
1651614000000|2022-05-03 21:40:00|36246.3|36126.3|36256.8|36136.8|36256.8|36136.8|36246.3|36126.3|6
1651614010000|2022-05-03 21:40:10|36257.4|36137.4|36243|36123|36257.4|36137.4|36243|36123|7
1651614020000|2022-05-03 21:40:20|36241.4|36121.4|36261.3|36141.3|36261.3|36141.3|36241.4|36121.4|5
1651614030000|2022-05-03 21:40:30|36260.4|36140.4|36252.4|36132.4|36260.4|36140.4|36248.6|36128.6|4
1651614040000|2022-05-03 21:40:40|36238|36118|36241|36121|36246.9|36126.9|36238|36118|4
1651614050000|2022-05-03 21:40:50|36240.8|36120.8|36251.7|36131.7|36252.5|36132.5|36240.8|36120.8|4
1651614060000|2022-05-03 21:41:00|36255.6|36135.6|36252.2|36132.2|36255.6|36135.6|36248.4|36128.4|5
1651614070000|2022-05-03 21:41:10|36240.3|36120.3|36244.7|36124.7|36244.7|36124.7|36240.3|36120.3|4
1651614080000|2022-05-03 21:41:20|36254.8|36143.3|36255|36143.5|36255|36143.5|36254.8|36143.3|3
1651614090000|2022-05-03 21:41:30|36235.4|36115.4|36255|36143.5|36255|36143.5|36235.4|36115.4|2
1651614100000|2022-05-03 21:41:40|36244|36124|36257.6|36137.6|36257.6|36137.6|36244|36124|4
1651614110000|2022-05-03 21:41:50|36245|36125|36262.1|36142.1|36262.1|36142.1|36245|36125|4
1651614120000|2022-05-03 21:42:00|36260.5|36140.5|36255.9|36135.9|36260.5|36140.5|36254.2|36134.2|3
1651614130000|2022-05-03 21:42:10|36243.3|36123.3|36246.8|36126.8|36246.8|36126.8|36239.7|36119.7|4
1651614140000|2022-05-03 21:42:20|36241|36121|36244.8|36124.8|36244.8|36124.8|36241|36121|2
1651614150000|2022-05-03 21:42:30|36239.9|36119.9|36245.9|36125.9|36249.7|36129.7|36239.2|36119.2|5
1651614160000|2022-05-03 21:42:40|36252.6|36132.6|36252.4|36132.4|36252.6|36132.6|36252.4|36132.4|3
1651614170000|2022-05-03 21:42:50|36240.3|36120.3|36242.3|36122.3|36243.9|36123.9|36239.7|36119.7|4
1651614180000|2022-05-03 21:43:00|36246.7|36126.7|36244.8|36124.8|36246.8|36126.8|36240.9|36120.9|4
1651614190000|2022-05-03 21:43:10|36254.8|36143.5|36254.8|36143.5|36254.8|36143.5|36254.8|36143.5|1
1651614200000|2022-05-03 21:43:20|36241.3|36121.3|36254.8|36134.8|36256.9|36136.9|36241.3|36121.3|8
1651614210000|2022-05-03 21:43:30|36257.4|36137.4|36249.5|36129.5|36257.4|36137.4|36247|36127|4
1651614220000|2022-05-03 21:43:40|36243.2|36123.2|36248.8|36128.8|36252.4|36132.4|36243.2|36123.2|6
1651614230000|2022-05-03 21:43:50|36249.1|36129.1|36254.1|36134.1|36254.1|36134.1|36245.5|36125.5|4
1651614240000|2022-05-03 21:44:00|36251.9|36131.9|36251.6|36131.6|36253.9|36133.9|36251.6|36131.6|3
1651614250000|2022-05-03 21:44:10|36243.4|36123.4|36247.1|36127.1|36247.1|36127.1|36243.4|36123.4|4
1651614260000|2022-05-03 21:44:20|36248.7|36128.7|36249.7|36129.7|36249.7|36129.7|36247.1|36127.1|3
1651614270000|2022-05-03 21:44:30|36250.3|36130.3|36256.7|36136.7|36256.7|36136.7|36241.4|36121.4|7
1651614280000|2022-05-03 21:44:40|36248.3|36128.3|36247.3|36127.3|36249.3|36129.3|36245.2|36125.2|6
1651614290000|2022-05-03 21:44:50|36248.9|36128.9|36246|36126|36251|36131|36246|36126|4
1651614300000|2022-05-03 21:45:00|36242.5|36122.5|36252.5|36132.5|36255.4|36135.4|36237.6|36117.6|8
1651614310000|2022-05-03 21:45:10|36239.2|36119.2|36246|36126|36248.6|36128.6|36239.2|36119.2|4
1651614320000|2022-05-03 21:45:20|36228.6|36108.6|36238.8|36118.8|36238.8|36118.8|36228.6|36108.6|5
1651614330000|2022-05-03 21:45:30|36239.7|36119.7|36252.8|36132.8|36252.8|36132.8|36239.7|36119.7|4
1651614340000|2022-05-03 21:45:40|36243.3|36123.3|36250|36130|36250|36130|36241.5|36121.5|4
1651614350000|2022-05-03 21:45:50|36255.5|36135.5|36255.2|36143.8|36258.1|36143.8|36255.2|36135.5|3
1651614360000|2022-05-03 21:46:00|36241.5|36121.5|36235.7|36115.7|36252.7|36132.7|36226.2|36106.2|7
1651614370000|2022-05-03 21:46:10|36239.6|36119.6|36245.1|36125.1|36250.9|36130.9|36239.6|36119.6|5
1651614380000|2022-05-03 21:46:20|36243.9|36123.9|36226.4|36106.4|36255.5|36135.5|36226.4|36106.4|6
1651614390000|2022-05-03 21:46:30|36233.8|36113.8|36238.3|36118.3|36240.2|36120.2|36233.8|36113.8|5
1651614400000|2022-05-03 21:46:40|36233.4|36113.4|36239.5|36119.5|36239.5|36119.5|36233.4|36113.4|4
1651614410000|2022-05-03 21:46:50|36254.9|36143.3|36254.9|36143.3|36254.9|36143.3|36254.9|36143.3|1
1651614420000|2022-05-03 21:47:00|36255||36255||36255||36255||1
1651614430000|2022-05-03 21:47:10|36245.9|36125.9|36245.8|36125.8|36252.5|36132.5|36245.8|36125.8|3
1651614440000|2022-05-03 21:47:20|36241.4|36121.4|36254.9|36134.9|36254.9|36134.9|36241.4|36121.4|3
1651614450000|2022-05-03 21:47:30|36257.9|36137.9|36251.1|36131.1|36257.9|36137.9|36242.2|36122.2|5
1651614460000|2022-05-03 21:47:40|36255.1|36143.3|36255.1|36143.3|36255.1|36143.3|36255.1|36143.3|1
1651614470000|2022-05-03 21:47:50|36262|36142|36265|36145|36265|36145|36262|36142|2
1651614480000|2022-05-03 21:48:00|36265.9|36145.9|36246|36126|36265.9|36145.9|36241.2|36121.2|9
1651614490000|2022-05-03 21:48:10|36244|36124|36245.8|36125.8|36251.7|36131.7|36244|36124|7
1651614500000|2022-05-03 21:48:20|36243|36123|36239.1|36119.1|36246.3|36126.3|36239.1|36119.1|5
1651614510000|2022-05-03 21:48:30|36241.3|36121.3|36240.4|36120.4|36241.3|36121.3|36237.6|36117.6|8
1651614520000|2022-05-03 21:48:40|36235.7|36115.7|36240.1|36120.1|36240.1|36120.1|36234|36114|5
1651614530000|2022-05-03 21:48:50|36254.9|36143.5|36254.9|36143.5|36254.9|36143.5|36254.9|36143.5|1
1651614560000|2022-05-03 21:49:20|36232.9|36112.9|36232.9|36112.9|36241.9|36121.9|36229.3|36109.3|6
1651614570000|2022-05-03 21:49:30|36240.5|36120.5|36238|36118|36240.5|36120.5|36222.3|36102.3|5
1651614580000|2022-05-03 21:49:40|36244.7|36124.7|36257|36137|36257|36137|36244.7|36124.7|6
1651614590000|2022-05-03 21:49:50|36259.1|36139.1|36238|36118|36259.1|36139.1|36230.5|36110.5|5
1651614600000|2022-05-03 21:50:00|36239.3|36119.3|36238.8|36118.8|36239.9|36119.9|36235|36115|5
1651614610000|2022-05-03 21:50:10|36235|36115|36238.8|36118.8|36238.8|36118.8|36235|36115|2
1651614620000|2022-05-03 21:50:20|36252.6|36132.6|36252.7|36132.7|36252.7|36132.7|36227.1|36107.1|7
1651614630000|2022-05-03 21:50:30|36239.2|36119.2|36241.5|36121.5|36248.6|36128.6|36239.2|36119.2|4
1651614640000|2022-05-03 21:50:40|36248.6|36128.6|36243.3|36123.3|36252.7|36132.7|36243.3|36123.3|3
1651614650000|2022-05-03 21:50:50|36248.6|36128.6|36236.1|36116.1|36248.7|36128.7|36225.4|36105.4|7
1651614660000|2022-05-03 21:51:00|36239.9|36119.9|36248.6|36128.6|36248.6|36128.6|36238|36118|5
1651614670000|2022-05-03 21:51:10|36252.6|36132.6|36246|36126|36252.6|36132.6|36241.5|36121.5|4
1651614680000|2022-05-03 21:51:20|36243.3|36123.3|36233.7|36113.7|36243.3|36123.3|36225.4|36105.4|6
1651614690000|2022-05-03 21:51:30|36241.4|36121.4|36248.6|36128.6|36250.4|36130.4|36241.4|36121.4|6
1651614700000|2022-05-03 21:51:40|36252.6|36132.6|36235|36115|36252.6|36132.6|36226.4|36106.4|5
1651614710000|2022-05-03 21:51:50|36239.3|36119.3|36239.9|36119.9|36239.9|36119.9|36239.3|36119.3|2
1651614720000|2022-05-03 21:52:00|36238|36118|36248.6|36128.6|36250.4|36130.4|36238|36118|4
1651614730000|2022-05-03 21:52:10|36252.6|36132.6|36252.4|36132.4|36253.1|36133.1|36246|36126|6
1651614740000|2022-05-03 21:52:20|36254.9|36143.9|36250.5|36130.5|36255|36143.9|36242.4|36122.4|10
1651614750000|2022-05-03 21:52:30|36252.2|36132.2|36250.5|36130.5|36254.3|36134.3|36247.7|36127.7|4
1651614760000|2022-05-03 21:52:40|36247.7|36127.7|36233.2|36113.2|36250.5|36130.5|36229.7|36109.7|4
1651614770000|2022-05-03 21:52:50|36236|36116|36249.8|36129.8|36252.2|36132.2|36234.9|36114.9|9
1651614780000|2022-05-03 21:53:00|36252.2|36132.2|36250.1|36130.1|36256.8|36136.8|36243.7|36123.7|10
1651614790000|2022-05-03 21:53:10|36249.7|36129.7|36247.7|36127.7|36250.3|36130.3|36241.8|36121.8|8
1651614800000|2022-05-03 21:53:20|36246.4|36126.4|36253.4|36133.4|36253.4|36133.4|36246.4|36126.4|5
1651614810000|2022-05-03 21:53:30|36253.3|36133.3|36253.4|36133.4|36253.4|36133.4|36253.3|36133.3|2
1651614820000|2022-05-03 21:53:40|36253.9|36142.4|36268.3|36148.3|36268.3|36148.3|36239.2|36119.2|6
1651614830000|2022-05-03 21:53:50|36248.1|36128.1|36248.1|36128.1|36258|36138|36248.1|36128.1|8
1651614840000|2022-05-03 21:54:00|36248|36128|36247.2|36127.2|36251.9|36131.9|36241.8|36121.8|7
1651614850000|2022-05-03 21:54:10|36249|36129|36225|36105|36254|36142.1|36208.5|36088.5|7
1651614860000|2022-05-03 21:54:20|36241.5|36121.5|36233.3|36113.3|36245.7|36125.7|36233.3|36113.3|3
1651614870000|2022-05-03 21:54:30|36228.4|36108.4|36260.1|36140.1|36272.4|36152.4|36208.6|36088.6|8
1651614880000|2022-05-03 21:54:40|36259.7|36139.7|36248.9|36128.9|36259.7|36139.7|36246.8|36126.8|6
1651614890000|2022-05-03 21:54:50|36247.2|36127.2|36244.5|36124.5|36251.3|36131.3|36241.8|36121.8|4
1651614900000|2022-05-03 21:55:00|36247.2|36127.2|36238.3|36118.3|36256|36136|36226.4|36106.4|6
1651614910000|2022-05-03 21:55:10|36225.1|36105.1|36254.2|36141.9|36254.2|36141.9|36225.1|36105.1|7
1651614930000|2022-05-03 21:55:30|36240.1|36120.1|36272.1|36152.1|36276.1|36156.1|36240.1|36120.1|4
1651614940000|2022-05-03 21:55:40|36263.9|36143.9|36257.4|36137.4|36264.9|36144.9|36247.9|36127.9|6
1651614950000|2022-05-03 21:55:50|36245.7|36125.7|36236.2|36116.2|36245.7|36125.7|36236.2|36116.2|8
1651614960000|2022-05-03 21:56:00|36242.5|36122.5|36242.5|36122.5|36242.5|36122.5|36242.5|36122.5|1
1651614970000|2022-05-03 21:56:10|36240|36120|36233.6|36113.6|36244.2|36124.2|36233.6|36113.6|9
1651614980000|2022-05-03 21:56:20|36254.4|36142.2|36234.1|36114.1|36254.4|36142.2|36234.1|36114.1|8
1651614990000|2022-05-03 21:56:30|36238|36118|36229.6|36109.6|36239.2|36119.2|36226.1|36106.1|5
1651615000000|2022-05-03 21:56:40|36232.6|36112.6|36238|36118|36238|36118|36231.7|36111.7|3
1651615010000|2022-05-03 21:56:50|36239.2|36119.2|36254.4|36142.2|36254.4|36142.2|36234.1|36114.1|6
1651615020000|2022-05-03 21:57:00|36261.1|36141.1|36260.2|36140.2|36261.1|36141.1|36260.2|36140.2|2
1651615030000|2022-05-03 21:57:10|36260.3|36140.3|36254.4|36142.2|36260.3|36142.2|36254.4|36139.6|3
1651615040000|2022-05-03 21:57:20|36256.9|36136.9|36250.8|36130.8|36256.9|36136.9|36242.6|36122.6|5
1651615050000|2022-05-03 21:57:30|36253.4|36133.4|36245.3|36125.3|36256.7|36136.7|36239.2|36119.2|11
1651615060000|2022-05-03 21:57:40|36243.3|36123.3|36242.5|36122.5|36248.4|36128.4|36237.9|36117.9|13
1651615070000|2022-05-03 21:57:50|36245.2|36125.2|36241.9|36121.9|36245.3|36125.3|36235.8|36115.8|13
1651615080000|2022-05-03 21:58:00|36242.8|36122.8|36220.4|36100.4|36253.3|36133.3|36220.4|36100.4|10
1651615090000|2022-05-03 21:58:10|36225|36105|36231.6|36111.6|36234.2|36114.2|36225|36105|10
1651615100000|2022-05-03 21:58:20|36232.1|36112.1|36231.7|36111.7|36251|36131|36230.8|36110.8|6
1651615110000|2022-05-03 21:58:30|36236.3|36116.3|36242.1|36122.1|36244.8|36124.8|36233.5|36113.5|12
1651615120000|2022-05-03 21:58:40|36240.5|36120.5|36246.4|36126.4|36249.4|36129.4|36240.4|36120.4|7
1651615130000|2022-05-03 21:58:50|36249.4|36129.4|36231.3|36111.3|36249.4|36129.4|36218|36098|10
1651615140000|2022-05-03 21:59:00|36253.5|36133.5|36248.2|36128.2|36253.5|36133.5|36226.1|36106.1|32
1651615150000|2022-05-03 21:59:10|36247.1|36127.1|36248.7|36128.7|36249|36129|36244.6|36124.6|28
1651615160000|2022-05-03 21:59:20|36245.9|36125.9|36239.8|36119.8|36246.5|36126.5|36230.4|36110.4|27
1651615170000|2022-05-03 21:59:30|36239.9|36119.9|36239.8|36119.8|36241.5|36121.5|36238.4|36118.4|28
1651615180000|2022-05-03 21:59:40|36239|36119|36247.1|36127.1|36248.9|36128.9|36214.4|36094.4|26
1651615190000|2022-05-03 21:59:50|36251.5|36131.5|36246.3|36126.3|36251.5|36131.5|36245.4|36125.4|28
1651615200000|2022-05-03 22:00:00|36236|36116|36245.9|36125.9|36255.4|36135.4|36236|36116|31
1651615210000|2022-05-03 22:00:10|36247.1|36127.1|36246.8|36126.8|36250.5|36130.5|36241.1|36121.1|23
1651615220000|2022-05-03 22:00:20|36247.5|36127.5|36244.8|36124.8|36253.6|36133.6|36244.8|36124.8|18
1651615230000|2022-05-03 22:00:30|36244.9|36124.9|36250.7|36130.7|36250.7|36130.7|36244.9|36124.9|11
1651615240000|2022-05-03 22:00:40|36253.3|36133.3|36239.9|36119.9|36257.5|36137.5|36223.8|36103.8|17
1651615250000|2022-05-03 22:00:50|36247.4|36127.4|36258.3|36138.3|36259|36139|36233.6|36113.6|16
1651615260000|2022-05-03 22:01:00|36238|36118|36256.5|36136.5|36258.6|36138.6|36238|36118|20
1651615270000|2022-05-03 22:01:10|36251.6|36131.6|36245.9|36125.9|36252.5|36132.5|36244.6|36124.6|14
1651615280000|2022-05-03 22:01:20|36249.6|36129.6|36253.5|36133.5|36253.5|36133.5|36248.7|36128.7|11
1651615290000|2022-05-03 22:01:30|36257.8|36137.8|36256.9|36136.9|36257.8|36137.8|36254.5|36134.5|11
1651615300000|2022-05-03 22:01:40|36257.3|36137.3|36259.8|36139.8|36259.8|36139.8|36235|36115|15
1651615310000|2022-05-03 22:01:50|36258.7|36138.7|36254.3|36134.3|36258.7|36138.7|36251.5|36131.5|6
1651615320000|2022-05-03 22:02:00|36256.9|36136.9|36254.2|36134.2|36256.9|36136.9|36239.3|36119.3|16
1651615330000|2022-05-03 22:02:10|36253.2|36133.2|36246.9|36126.9|36254.9|36134.9|36245.9|36125.9|10
1651615340000|2022-05-03 22:02:20|36245.9|36125.9|36247.6|36127.6|36251.4|36131.4|36245.9|36125.9|5
1651615350000|2022-05-03 22:02:30|36249.9|36129.9|36255.4|36135.4|36256.3|36136.3|36249.7|36129.7|7
1651615360000|2022-05-03 22:02:40|36256.1|36136.1|36255.3|36135.3|36256.1|36136.1|36251.9|36131.9|10
1651615370000|2022-05-03 22:02:50|36228.9|36108.9|36253.9|36133.9|36253.9|36133.9|36228.9|36108.9|15
1651615380000|2022-05-03 22:03:00|36255.3|36135.3|36253.7|36133.7|36255.3|36135.3|36250.2|36130.2|9
1651615390000|2022-05-03 22:03:10|36250.8|36130.8|36252.5|36132.5|36254.4|36134.4|36250|36130|10
1651615400000|2022-05-03 22:03:20|36243|36123|36244.2|36124.2|36244.3|36124.3|36241|36121|6
1651615410000|2022-05-03 22:03:30|36245.2|36125.2|36257.7|36137.7|36257.7|36137.7|36245.2|36125.2|5
1651615420000|2022-05-03 22:03:40|36235.2|36115.2|36247|36127|36248.2|36128.2|36235.2|36115.2|12
1651615430000|2022-05-03 22:03:50|36247.9|36127.9|36243.9|36123.9|36247.9|36127.9|36243.9|36123.9|3
1651615440000|2022-05-03 22:04:00|36239.6|36119.6|36254.5|36134.5|36254.5|36134.5|36239.6|36119.6|15
1651615450000|2022-05-03 22:04:10|36251.6|36131.6|36246.3|36126.3|36253.8|36133.8|36246.3|36126.3|13
1651615460000|2022-05-03 22:04:20|36239.4|36119.4|36241.5|36121.5|36243.1|36123.1|36233.7|36113.7|18
1651615470000|2022-05-03 22:04:30|36240.7|36120.7|36240|36120|36244.2|36124.2|36238.5|36118.5|13
1651615480000|2022-05-03 22:04:40|36241.6|36121.6|36242.1|36122.1|36242.1|36122.1|36239.7|36119.7|4
1651615490000|2022-05-03 22:04:50|36244.6|36124.6|36240.8|36120.8|36247.5|36127.5|36240|36120|8
1651615500000|2022-05-03 22:05:00|36240.2|36120.2|36239.7|36119.7|36247|36127|36239.7|36119.7|14
1651615510000|2022-05-03 22:05:10|36244.3|36124.3|36237.2|36117.2|36248.6|36128.6|36234.8|36114.8|7
1651615520000|2022-05-03 22:05:20|36242.4|36122.4|36238.1|36118.1|36242.4|36122.4|36236.3|36116.3|8
1651615530000|2022-05-03 22:05:30|36240|36120|36231.9|36111.9|36240|36120|36230|36110|9
1651615540000|2022-05-03 22:05:40|36230.8|36110.8|36242.4|36122.4|36253.6|36133.6|36230.8|36110.8|8
1651615550000|2022-05-03 22:05:50|36245.2|36125.2|36226.7|36106.7|36246.1|36126.1|36226.7|36106.7|8
1651615560000|2022-05-03 22:06:00|36252.3|36132.3|36249.4|36129.4|36253.6|36133.6|36245|36125|10
1651615570000|2022-05-03 22:06:10|36248.5|36128.5|36232.4|36112.4|36249.4|36129.4|36227.9|36107.9|6
1651615580000|2022-05-03 22:06:20|36236.8|36116.8|36238.4|36118.4|36242.7|36122.7|36236.8|36116.8|5
1651615590000|2022-05-03 22:06:30|36238.5|36118.5|36235.6|36115.6|36241.7|36121.7|36234.6|36114.6|9
1651615600000|2022-05-03 22:06:40|36228.7|36108.7|36246.9|36126.9|36247.5|36127.5|36228.7|36108.7|8
1651615610000|2022-05-03 22:06:50|36247.9|36127.9|36240.3|36120.3|36248.7|36128.7|36240.3|36120.3|3
1651615620000|2022-05-03 22:07:00|36242.5|36122.5|36239.7|36119.7|36246.8|36126.8|36225.8|36105.8|10
1651615630000|2022-05-03 22:07:10|36232.4|36112.4|36241.7|36121.7|36241.7|36121.7|36232.4|36112.4|7
1651615640000|2022-05-03 22:07:20|36244.4|36124.4|36244.2|36124.2|36245.4|36125.4|36242.6|36122.6|7
1651615650000|2022-05-03 22:07:30|36243.3|36123.3|36250.6|36130.6|36251|36131|36243.3|36123.3|6
1651615660000|2022-05-03 22:07:40|36243.3|36123.3|36243.2|36123.2|36244.6|36124.6|36231.7|36111.7|6
1651615670000|2022-05-03 22:07:50|36247.4|36127.4|36240.5|36120.5|36249.8|36129.8|36240.5|36120.5|7
1651615680000|2022-05-03 22:08:00|36243.5|36123.5|36242.5|36122.5|36247.3|36127.3|36234.3|36114.3|11
1651615690000|2022-05-03 22:08:10|36238.7|36118.7|36243.6|36123.6|36243.6|36123.6|36237.1|36117.1|9
1651615700000|2022-05-03 22:08:20|36241.7|36121.7|36240.5|36120.5|36246.9|36126.9|36240.3|36120.3|10
1651615710000|2022-05-03 22:08:30|36241.3|36121.3|36242.2|36122.2|36252.4|36132.4|36234.3|36114.3|7
1651615720000|2022-05-03 22:08:40|36237.2|36117.2|36246.3|36126.3|36246.3|36126.3|36237.2|36117.2|4
1651615730000|2022-05-03 22:08:50|36239.4|36119.4|36241.6|36121.6|36245.4|36125.4|36237.3|36117.3|8
1651615740000|2022-05-03 22:09:00|36249.1|36129.1|36256.8|36136.8|36257.1|36137.1|36245.5|36125.5|26
1651615750000|2022-05-03 22:09:10|36257|36137|36255.7|36135.7|36257|36137|36252.5|36132.5|5
1651615760000|2022-05-03 22:09:20|36251.5|36131.5|36243.5|36123.5|36254.4|36134.4|36241.4|36121.4|13
1651615770000|2022-05-03 22:09:30|36243.7|36123.7|36245.3|36125.3|36247|36127|36240.1|36120.1|9
1651615780000|2022-05-03 22:09:40|36243.9|36123.9|36235|36115|36249.7|36129.7|36231.4|36111.4|6
1651615790000|2022-05-03 22:09:50|36233.5|36113.5|36242|36122|36244.6|36124.6|36233.5|36113.5|9
1651615800000|2022-05-03 22:10:00|36241.1|36121.1|36247.5|36127.5|36249.8|36129.8|36237.1|36117.1|11
1651615810000|2022-05-03 22:10:10|36248.3|36128.3|36239.9|36119.9|36249.7|36129.7|36236.8|36116.8|7
1651615820000|2022-05-03 22:10:20|36237.3|36117.3|36251.1|36131.1|36251.4|36131.4|36237.3|36117.3|9
1651615830000|2022-05-03 22:10:30|36244.8|36124.8|36244.2|36124.2|36250.5|36130.5|36237.5|36117.5|18
1651615840000|2022-05-03 22:10:40|36244.6|36124.6|36246.6|36126.6|36246.6|36126.6|36242.8|36122.8|17
1651615850000|2022-05-03 22:10:50|36246.5|36126.5|36245.8|36125.8|36246.9|36126.9|36243.2|36123.2|12
1651615860000|2022-05-03 22:11:00|36248.3|36128.3|36240.1|36120.1|36248.5|36128.5|36237.9|36117.9|9
1651615870000|2022-05-03 22:11:10|36241.2|36121.2|36241.5|36121.5|36246.7|36126.7|36241.2|36121.2|16
1651615880000|2022-05-03 22:11:20|36242.7|36122.7|36237.5|36117.5|36246.2|36126.2|36237.5|36117.5|14
1651615890000|2022-05-03 22:11:30|36235.3|36115.3|36241.8|36121.8|36245.4|36125.4|36232.4|36112.4|20
1651615900000|2022-05-03 22:11:40|36237.8|36117.8|36236.5|36116.5|36246.2|36126.2|36233.4|36113.4|18
1651615910000|2022-05-03 22:11:50|36237.4|36117.4|36238.5|36118.5|36241.2|36121.2|36236.5|36116.5|9
1651615920000|2022-05-03 22:12:00|36240.3|36120.3|36235.1|36115.1|36240.3|36120.3|36231.4|36111.4|19
1651615930000|2022-05-03 22:12:10|36233.7|36113.7|36242|36122|36242|36122|36228.3|36108.3|20
1651615940000|2022-05-03 22:12:20|36240.6|36120.6|36238.4|36118.4|36243.2|36123.2|36222|36102|12
1651615950000|2022-05-03 22:12:30|36235|36115|36242.3|36122.3|36245.6|36125.6|36232.7|36112.7|19
1651615960000|2022-05-03 22:12:40|36242|36122|36234.2|36114.2|36242.8|36122.8|36231.4|36111.4|18
1651615970000|2022-05-03 22:12:50|36233.8|36113.8|36234.3|36114.3|36237.5|36117.5|36232.7|36112.7|9
1651615980000|2022-05-03 22:13:00|36237.3|36117.3|36238.8|36118.8|36242.6|36122.6|36235.9|36115.9|20
1651615990000|2022-05-03 22:13:10|36233.2|36113.2|36236.6|36116.6|36246.5|36126.5|36233.2|36113.2|20
1651616000000|2022-05-03 22:13:20|36239.1|36119.1|36239.8|36119.8|36244.3|36124.3|36235.6|36115.6|15
1651616010000|2022-05-03 22:13:30|36239.7|36119.7|36239|36119|36241.6|36121.6|36233|36113|20
1651616020000|2022-05-03 22:13:40|36241.5|36121.5|36237.7|36117.7|36241.5|36121.5|36236.9|36116.9|9
1651616030000|2022-05-03 22:13:50|36238|36118|36238.3|36118.3|36240.3|36120.3|36236.7|36116.7|21
1651616040000|2022-05-03 22:14:00|36239.4|36119.4|36239.6|36119.6|36239.6|36119.6|36237.2|36117.2|7
1651616050000|2022-05-03 22:14:10|36235.7|36115.7|36225.2|36105.2|36244.4|36124.4|36225.2|36105.2|22
1651616060000|2022-05-03 22:14:20|36230.4|36110.4|36238.7|36118.7|36242.6|36122.6|36229.7|36109.7|28
1651616070000|2022-05-03 22:14:30|36238.4|36118.4|36238.5|36118.5|36240.7|36120.7|36235.2|36115.2|22
1651616080000|2022-05-03 22:14:40|36236.8|36116.8|36235.9|36115.9|36237.5|36117.5|36235.6|36115.6|17
1651616090000|2022-05-03 22:14:50|36236.9|36116.9|36242.3|36122.3|36243.1|36123.1|36236.1|36116.1|17
1651616100000|2022-05-03 22:15:00|36242.4|36122.4|36241.7|36121.7|36244.9|36124.9|36232.9|36112.9|23
1651616110000|2022-05-03 22:15:10|36243|36123|36233.7|36113.7|36244.8|36124.8|36233.7|36113.7|14
1651616120000|2022-05-03 22:15:20|36238.9|36118.9|36237.9|36117.9|36243.4|36123.4|36236.7|36116.7|8
1651616130000|2022-05-03 22:15:30|36242.9|36122.9|36242.6|36122.6|36245|36125|36240.3|36120.3|13
1651616140000|2022-05-03 22:15:40|36244.3|36124.3|36240.2|36120.2|36244.7|36124.7|36240.2|36120.2|12
1651616150000|2022-05-03 22:15:50|36242.7|36122.7|36240.2|36120.2|36243.4|36123.4|36236.4|36116.4|6
1651616160000|2022-05-03 22:16:00|36243.1|36123.1|36245.1|36125.1|36245.1|36125.1|36234.8|36114.8|11
1651616170000|2022-05-03 22:16:10|36245.3|36125.3|36242.6|36122.6|36246.6|36126.6|36239.6|36119.6|13
1651616180000|2022-05-03 22:16:20|36244.8|36124.8|36241.7|36121.7|36249.4|36129.4|36236.6|36116.6|13
1651616190000|2022-05-03 22:16:30|36241.8|36121.8|36242.9|36122.9|36243.4|36123.4|36240.9|36120.9|11
1651616200000|2022-05-03 22:16:40|36243.2|36123.2|36241.7|36121.7|36245|36125|36241|36121|8
1651616210000|2022-05-03 22:16:50|36245|36125|36237|36117|36245|36125|36237|36117|16
1651616220000|2022-05-03 22:17:00|36244.5|36124.5|36242.2|36122.2|36245.6|36125.6|36241.1|36121.1|18
1651616230000|2022-05-03 22:17:10|36243.4|36123.4|36242.9|36122.9|36244.3|36124.3|36238.9|36118.9|16
1651616240000|2022-05-03 22:17:20|36244.2|36124.2|36239.3|36119.3|36244.2|36124.2|36239.3|36119.3|14
1651616250000|2022-05-03 22:17:30|36239.8|36119.8|36240.9|36120.9|36243.1|36123.1|36239.3|36119.3|8
1651616260000|2022-05-03 22:17:40|36232.9|36112.9|36237.9|36117.9|36242|36122|36232.9|36112.9|7
1651616270000|2022-05-03 22:17:50|36235.4|36115.4|36233.9|36113.9|36236|36116|36233.9|36113.9|11
1651616280000|2022-05-03 22:18:00|36234.7|36114.7|36234.4|36114.4|36238.3|36118.3|36229.4|36109.4|10
1651616290000|2022-05-03 22:18:10|36235.7|36115.7|36234.7|36114.7|36236.6|36116.6|36234.7|36114.7|6
1651616300000|2022-05-03 22:18:20|36239.8|36119.8|36240.6|36120.6|36242|36122|36234.3|36114.3|8
1651616310000|2022-05-03 22:18:30|36240.3|36120.3|36241|36121|36241|36121|36237.8|36117.8|9
1651616320000|2022-05-03 22:18:40|36239.6|36119.6|36252|36132|36252|36132|36237.3|36117.3|21
1651616330000|2022-05-03 22:18:50|36251.3|36131.3|36244.4|36124.4|36251.3|36131.3|36230.5|36110.5|9
1651616340000|2022-05-03 22:19:00|36246.5|36126.5|36251.3|36131.3|36251.3|36131.3|36246.5|36126.5|12
1651616350000|2022-05-03 22:19:10|36250.4|36130.4|36244.8|36124.8|36250.4|36130.4|36243.2|36123.2|11
1651616360000|2022-05-03 22:19:20|36244.7|36124.7|36244.9|36124.9|36248.2|36128.2|36244.7|36124.7|6
1651616370000|2022-05-03 22:19:30|36242.9|36122.9|36247.8|36127.8|36247.8|36127.8|36238.9|36118.9|10
1651616380000|2022-05-03 22:19:40|36245.5|36125.5|36244.7|36124.7|36247.1|36127.1|36235.4|36115.4|9
1651616390000|2022-05-03 22:19:50|36246.6|36126.6|36241.6|36121.6|36249.1|36129.1|36234.8|36114.8|13
1651616400000|2022-05-03 22:20:00|36245.2|36125.2|36251.4|36131.4|36251.6|36131.6|36245.2|36125.2|15
1651616410000|2022-05-03 22:20:10|36243|36123|36243.7|36123.7|36248.9|36128.9|36242.2|36122.2|9
1651616420000|2022-05-03 22:20:20|36244.4|36124.4|36237|36117|36244.9|36124.9|36234.8|36114.8|6
1651616430000|2022-05-03 22:20:30|36233.4|36113.4|36235.1|36115.1|36240.1|36120.1|36233.4|36113.4|5
1651616440000|2022-05-03 22:20:40|36240.8|36120.8|36240.1|36120.1|36252.3|36132.3|36238.6|36118.6|4
1651616450000|2022-05-03 22:20:50|36245|36125|36250.9|36130.9|36250.9|36130.9|36242.8|36122.8|5
1651616460000|2022-05-03 22:21:00|36251.2|36131.2|36242.7|36122.7|36251.2|36131.2|36236.5|36116.5|7
1651616470000|2022-05-03 22:21:10|36244.5|36124.5|36237.1|36117.1|36244.5|36124.5|36237.1|36117.1|4
1651616480000|2022-05-03 22:21:20|36233.5|36113.5|36246.5|36126.5|36248.8|36128.8|36233.5|36113.5|7
1651616490000|2022-05-03 22:21:30|36249.4|36129.4|36233|36113|36249.4|36129.4|36233|36113|16
1651616500000|2022-05-03 22:21:40|36246.6|36126.6|36243.3|36123.3|36248.6|36128.6|36228.3|36108.3|14
1651616510000|2022-05-03 22:21:50|36246.1|36126.1|36235.8|36115.8|36247.7|36127.7|36235.8|36115.8|4
1651616520000|2022-05-03 22:22:00|36242.7|36122.7|36244.3|36124.3|36245.1|36125.1|36240.6|36120.6|15
1651616530000|2022-05-03 22:22:10|36241.9|36121.9|36244|36124|36245.6|36125.6|36241.9|36121.9|10
1651616540000|2022-05-03 22:22:20|36244.2|36124.2|36243.4|36123.4|36245.4|36125.4|36240.9|36120.9|13
1651616550000|2022-05-03 22:22:30|36242.3|36122.3|36241.6|36121.6|36245.5|36125.5|36239.5|36119.5|8
1651616560000|2022-05-03 22:22:40|36244.3|36124.3|36242.3|36122.3|36246.8|36126.8|36241.2|36121.2|8
1651616570000|2022-05-03 22:22:50|36247.5|36127.5|36238.9|36118.9|36247.5|36127.5|36238.9|36118.9|4
1651616580000|2022-05-03 22:23:00|36241.3|36121.3|36248.1|36128.1|36248.6|36128.6|36240.2|36120.2|5
1651616590000|2022-05-03 22:23:10|36246.4|36126.4|36249.5|36129.5|36249.5|36129.5|36242.4|36122.4|15
1651616600000|2022-05-03 22:23:20|36247.8|36127.8|36229.1|36109.1|36252.4|36132.4|36229.1|36109.1|4
1651616610000|2022-05-03 22:23:30|36239.7|36119.7|36247.4|36127.4|36248.4|36128.4|36239.7|36119.7|11
1651616620000|2022-05-03 22:23:40|36244.8|36124.8|36240.4|36120.4|36246.7|36126.7|36238.1|36118.1|7
1651616630000|2022-05-03 22:23:50|36240.7|36120.7|36237.8|36117.8|36240.7|36120.7|36233.5|36113.5|5
1651616640000|2022-05-03 22:24:00|36239.1|36119.1|36241.2|36121.2|36247.9|36127.9|36233.5|36113.5|10
1651616650000|2022-05-03 22:24:10|36238.2|36118.2|36247.2|36127.2|36247.2|36127.2|36238.2|36118.2|5
1651616660000|2022-05-03 22:24:20|36248.5|36128.5|36242.2|36122.2|36248.5|36128.5|36238.1|36118.1|13
1651616670000|2022-05-03 22:24:30|36235.1|36115.1|36240.1|36120.1|36250.4|36130.4|36235|36115|17
1651616680000|2022-05-03 22:24:40|36244.6|36124.6|36244.1|36124.1|36244.6|36124.6|36238.8|36118.8|7
1651616690000|2022-05-03 22:24:50|36245.3|36125.3|36243.2|36123.2|36246.7|36126.7|36240|36120|12
1651616700000|2022-05-03 22:25:00|36245.1|36125.1|36248.7|36128.7|36248.7|36128.7|36234.8|36114.8|12
1651616710000|2022-05-03 22:25:10|36249.5|36129.5|36237.8|36117.8|36256.3|36136.3|36237.8|36117.8|11
1651616720000|2022-05-03 22:25:20|36244.9|36124.9|36250.4|36130.4|36250.4|36130.4|36242.7|36122.7|5
1651616730000|2022-05-03 22:25:30|36251.5|36131.5|36249.6|36129.6|36251.5|36131.5|36245.2|36125.2|8
1651616740000|2022-05-03 22:25:40|36249.5|36129.5|36243.8|36123.8|36250.3|36130.3|36243.5|36123.5|11
1651616750000|2022-05-03 22:25:50|36245.9|36125.9|36245.7|36125.7|36245.9|36125.9|36243.8|36123.8|4
1651616760000|2022-05-03 22:26:00|36235.8|36115.8|36244.4|36124.4|36251.4|36131.4|36232.5|36112.5|8
1651616770000|2022-05-03 22:26:10|36244.9|36124.9|36246.9|36126.9|36246.9|36126.9|36232.4|36112.4|16
1651616780000|2022-05-03 22:26:20|36247.4|36127.4|36242.7|36122.7|36248.7|36128.7|36235.2|36115.2|13
1651616790000|2022-05-03 22:26:30|36243|36123|36242.4|36122.4|36245.4|36125.4|36242.2|36122.2|14
1651616800000|2022-05-03 22:26:40|36243.4|36123.4|36246.1|36126.1|36246.4|36126.4|36241.7|36121.7|16
1651616810000|2022-05-03 22:26:50|36246.6|36126.6|36242.5|36122.5|36251.6|36131.6|36242.5|36122.5|16
1651616820000|2022-05-03 22:27:00|36243.9|36123.9|36250.7|36130.7|36251.9|36131.9|36243.9|36123.9|12
1651616830000|2022-05-03 22:27:10|36251.5|36131.5|36247.9|36127.9|36251.7|36131.7|36245.6|36125.6|15
1651616840000|2022-05-03 22:27:20|36248.5|36128.5|36249.2|36129.2|36250|36130|36245.5|36125.5|12
1651616850000|2022-05-03 22:27:30|36250|36130|36244.2|36124.2|36250|36130|36244.2|36124.2|8
1651616860000|2022-05-03 22:27:40|36243.2|36123.2|36252.4|36132.4|36252.4|36132.4|36243.2|36123.2|15
1651616870000|2022-05-03 22:27:50|36246.1|36126.1|36250.2|36130.2|36251.9|36131.9|36246.1|36126.1|7
1651616880000|2022-05-03 22:28:00|36242.2|36122.2|36254.6|36134.6|36254.9|36134.9|36242.2|36122.2|13
1651616890000|2022-05-03 22:28:10|36254.5|36134.5|36250.5|36130.5|36256.9|36136.9|36250.5|36130.5|11
1651616900000|2022-05-03 22:28:20|36252.6|36132.6|36244.9|36124.9|36255.6|36135.6|36244.9|36124.9|6
1651616910000|2022-05-03 22:28:30|36247.2|36127.2|36250.6|36130.6|36251.8|36131.8|36245.5|36125.5|12
1651616920000|2022-05-03 22:28:40|36247.9|36127.9|36248.4|36128.4|36254.8|36134.8|36241.3|36121.3|19
1651616930000|2022-05-03 22:28:50|36240.4|36120.4|36254.9|36134.9|36254.9|36134.9|36240.4|36120.4|15
1651616940000|2022-05-03 22:29:00|36254.7|36134.7|36251.8|36131.8|36254.7|36134.7|36250.2|36130.2|10
1651616950000|2022-05-03 22:29:10|36249.7|36129.7|36249.1|36129.1|36251.5|36131.5|36247|36127|13
1651616960000|2022-05-03 22:29:20|36249.2|36129.2|36249|36129|36249.2|36129.2|36245.7|36125.7|4
1651616970000|2022-05-03 22:29:30|36248|36128|36244.3|36124.3|36249.7|36129.7|36242.2|36122.2|10
1651616980000|2022-05-03 22:29:40|36246.6|36126.6|36244.8|36124.8|36248.6|36128.6|36243.3|36123.3|8
1651616990000|2022-05-03 22:29:50|36246|36126|36241.1|36121.1|36246|36126|36241.1|36121.1|8
1651617000000|2022-05-03 22:30:00|36249.5|36129.5|36248|36128|36252.8|36132.8|36244.4|36124.4|18
1651617010000|2022-05-03 22:30:10|36247.3|36127.3|36247.3|36127.3|36249|36129|36245.7|36125.7|14
1651617020000|2022-05-03 22:30:20|36246|36126|36243.3|36123.3|36247.3|36127.3|36243.3|36123.3|9
1651617030000|2022-05-03 22:30:30|36244.4|36124.4|36242.3|36122.3|36248.6|36128.6|36242.2|36122.2|9
1651617040000|2022-05-03 22:30:40|36244.2|36124.2|36243.6|36123.6|36247.1|36127.1|36241.1|36121.1|10
1651617050000|2022-05-03 22:30:50|36244.8|36124.8|36247.5|36127.5|36248.4|36128.4|36244|36124|16
1651617060000|2022-05-03 22:31:00|36249.8|36129.8|36248.7|36128.7|36254.1|36134.1|36248.7|36128.7|15
1651617070000|2022-05-03 22:31:10|36251.2|36131.2|36250.6|36130.6|36252.6|36132.6|36248.2|36128.2|14
1651617080000|2022-05-03 22:31:20|36248.5|36128.5|36244.8|36124.8|36250.3|36130.3|36244.8|36124.8|6
1651617090000|2022-05-03 22:31:30|36238.5|36118.5|36250.1|36130.1|36253.9|36133.9|36238.5|36118.5|12
1651617100000|2022-05-03 22:31:40|36251.3|36131.3|36251.1|36131.1|36253.2|36133.2|36248.7|36128.7|12
1651617110000|2022-05-03 22:31:50|36249.9|36129.9|36243.5|36123.5|36255.3|36135.3|36243.5|36123.5|9
1651617120000|2022-05-03 22:32:00|36248.2|36128.2|36252|36132|36252|36132|36247.5|36127.5|11
1651617130000|2022-05-03 22:32:10|36251|36131|36251.9|36131.9|36251.9|36131.9|36248.8|36128.8|12
1651617140000|2022-05-03 22:32:20|36252|36132|36253.4|36133.4|36256|36136|36242.5|36122.5|16
1651617150000|2022-05-03 22:32:30|36254.8|36134.8|36249.9|36129.9|36256.5|36136.5|36249.1|36129.1|10
1651617160000|2022-05-03 22:32:40|36247.1|36127.1|36250.5|36130.5|36256.7|36136.7|36247.1|36127.1|7
1651617170000|2022-05-03 22:32:50|36243.5|36123.5|36245.9|36125.9|36245.9|36125.9|36242.6|36122.6|3
1651617180000|2022-05-03 22:33:00|36249.5|36129.5|36245.9|36125.9|36250|36130|36244.1|36124.1|10
1651617190000|2022-05-03 22:33:10|36250.1|36130.1|36243.8|36123.8|36252.2|36132.2|36243.8|36123.8|4
1651617200000|2022-05-03 22:33:20|36247.2|36127.2|36256.5|36136.5|36260.4|36140.4|36245.7|36125.7|17
1651617210000|2022-05-03 22:33:30|36256|36136|36250.8|36130.8|36256.9|36136.9|36250.4|36130.4|13
1651617220000|2022-05-03 22:33:40|36250.7|36130.7|36251|36131|36254.4|36134.4|36250.6|36130.6|17
1651617230000|2022-05-03 22:33:50|36248.7|36128.7|36251.7|36131.7|36251.7|36131.7|36248.7|36128.7|6
1651617240000|2022-05-03 22:34:00|36251.8|36131.8|36251|36131|36252.5|36132.5|36247.9|36127.9|16
1651617250000|2022-05-03 22:34:10|36250.8|36130.8|36250.2|36130.2|36251.6|36131.6|36249.2|36129.2|12
1651617260000|2022-05-03 22:34:20|36251.8|36131.8|36252.3|36132.3|36252.3|36132.3|36249.1|36129.1|8
1651617270000|2022-05-03 22:34:30|36254.1|36134.1|36253.8|36133.8|36255.2|36135.2|36245|36125|16
1651617280000|2022-05-03 22:34:40|36252.6|36132.6|36252.3|36132.3|36254.8|36134.8|36250.6|36130.6|18
1651617290000|2022-05-03 22:34:50|36253.5|36133.5|36251.9|36131.9|36253.5|36133.5|36248.9|36128.9|9
1651617300000|2022-05-03 22:35:00|36252|36132|36250.9|36130.9|36252.9|36132.9|36249|36129|10
1651617310000|2022-05-03 22:35:10|36254.6|36134.6|36248.2|36128.2|36254.6|36134.6|36244.9|36124.9|14
1651617320000|2022-05-03 22:35:20|36247.1|36127.1|36250.3|36130.3|36253|36133|36247.1|36127.1|11
1651617330000|2022-05-03 22:35:30|36248.7|36128.7|36250.4|36130.4|36253.4|36133.4|36247.4|36127.4|13
1651617340000|2022-05-03 22:35:40|36251.8|36131.8|36250.8|36130.8|36251.8|36131.8|36247|36127|19
1651617350000|2022-05-03 22:35:50|36251.5|36131.5|36251.2|36131.2|36251.5|36131.5|36248.7|36128.7|9
1651617360000|2022-05-03 22:36:00|36251.8|36131.8|36249.4|36129.4|36253.6|36133.6|36249.4|36129.4|11
1651617370000|2022-05-03 22:36:10|36248.1|36128.1|36251.4|36131.4|36251.4|36131.4|36248.1|36128.1|8
1651617380000|2022-05-03 22:36:20|36250.6|36130.6|36249|36129|36252.6|36132.6|36240.3|36120.3|16
1651617390000|2022-05-03 22:36:30|36248.9|36128.9|36247.5|36127.5|36249.6|36129.6|36244.1|36124.1|11
1651617400000|2022-05-03 22:36:40|36243|36123|36241.4|36121.4|36245.9|36125.9|36241.4|36121.4|12
1651617410000|2022-05-03 22:36:50|36246.1|36126.1|36247.7|36127.7|36249.1|36129.1|36243.3|36123.3|12
1651617420000|2022-05-03 22:37:00|36243.4|36123.4|36245.4|36125.4|36245.5|36125.5|36240.5|36120.5|13
1651617430000|2022-05-03 22:37:10|36239.6|36119.6|36240.8|36120.8|36241.6|36121.6|36238.4|36118.4|5
1651617440000|2022-05-03 22:37:20|36242.1|36122.1|36246.8|36126.8|36246.9|36126.9|36238|36118|8
1651617450000|2022-05-03 22:37:30|36243.6|36123.6|36250.2|36130.2|36251.8|36131.8|36242.6|36122.6|10
1651617460000|2022-05-03 22:37:40|36250.3|36130.3|36248|36128|36250.8|36130.8|36244.2|36124.2|11
1651617470000|2022-05-03 22:37:50|36248.8|36128.8|36244.6|36124.6|36248.8|36128.8|36242.6|36122.6|12
1651617480000|2022-05-03 22:38:00|36240.4|36120.4|36241.3|36121.3|36241.3|36121.3|36235.5|36115.5|14
1651617490000|2022-05-03 22:38:10|36242.7|36122.7|36248.5|36128.5|36248.5|36128.5|36238.7|36118.7|11
1651617500000|2022-05-03 22:38:20|36250.7|36130.7|36245.1|36125.1|36253.6|36133.6|36243.6|36123.6|10
1651617510000|2022-05-03 22:38:30|36245.8|36125.8|36250.5|36130.5|36250.5|36130.5|36245.8|36125.8|14
1651617520000|2022-05-03 22:38:40|36248.8|36128.8|36252.7|36132.7|36253.7|36133.7|36248.8|36128.8|12
1651617530000|2022-05-03 22:38:50|36253.3|36133.3|36251.8|36131.8|36253.7|36133.7|36251.8|36131.8|8
1651617540000|2022-05-03 22:39:00|36243.9|36123.9|36250.3|36130.3|36255.9|36135.9|36243.9|36123.9|12
1651617550000|2022-05-03 22:39:10|36252.2|36132.2|36252|36132|36256.3|36136.3|36251.5|36131.5|11
1651617560000|2022-05-03 22:39:20|36252.6|36132.6|36245|36125|36253.7|36133.7|36243|36123|7
1651617570000|2022-05-03 22:39:30|36246.6|36126.6|36247.6|36127.6|36248.4|36128.4|36246.6|36126.6|5
1651617580000|2022-05-03 22:39:40|36246.1|36126.1|36246.7|36126.7|36249.2|36129.2|36244.4|36124.4|5
1651617590000|2022-05-03 22:39:50|36242.2|36122.2|36252|36132|36252|36132|36242.2|36122.2|9
1651617600000|2022-05-03 22:40:00|36252.4|36132.4|36254.4|36134.4|36254.4|36134.4|36240.2|36120.2|13
1651617610000|2022-05-03 22:40:10|36254|36134|36248.7|36128.7|36254|36134|36243.4|36123.4|9
1651617620000|2022-05-03 22:40:20|36251.4|36131.4|36251|36131|36253.9|36133.9|36247.9|36127.9|15
1651617630000|2022-05-03 22:40:30|36245.7|36125.7|36253.6|36133.6|36253.6|36133.6|36245.7|36125.7|5
1651617640000|2022-05-03 22:40:40|36256.6|36136.6|36245.2|36125.2|36256.6|36136.6|36245.2|36125.2|6
1651617650000|2022-05-03 22:40:50|36249|36129|36252.3|36132.3|36255.3|36135.3|36248|36128|12
1651617660000|2022-05-03 22:41:00|36254.2|36134.2|36254.3|36134.3|36255.1|36135.1|36250.3|36130.3|8
1651617670000|2022-05-03 22:41:10|36243.5|36123.5|36248.8|36128.8|36250.3|36130.3|36238.8|36118.8|11
1651617680000|2022-05-03 22:41:20|36246|36126|36247.5|36127.5|36249.5|36129.5|36245.2|36125.2|13
1651617690000|2022-05-03 22:41:30|36249|36129|36246|36126|36254.6|36134.6|36246|36126|9
1651617700000|2022-05-03 22:41:40|36251.4|36131.4|36256.8|36136.8|36260.6|36140.6|36249.4|36129.4|10
1651617710000|2022-05-03 22:41:50|36256|36136|36257.3|36137.3|36257.3|36137.3|36255|36135|7
1651617720000|2022-05-03 22:42:00|36259.4|36139.4|36255.8|36135.8|36259.9|36139.9|36253.9|36133.9|9
1651617730000|2022-05-03 22:42:10|36256.7|36136.7|36257.7|36137.7|36257.7|36137.7|36256.4|36136.4|4
1651617740000|2022-05-03 22:42:20|36256.7|36136.7|36253|36133|36257.6|36137.6|36252.9|36132.9|5
1651617750000|2022-05-03 22:42:30|36252.8|36132.8|36260.2|36140.2|36260.6|36140.6|36252.3|36132.3|14
1651617760000|2022-05-03 22:42:40|36260.5|36140.5|36255.6|36135.6|36260.5|36140.5|36249.4|36129.4|9
1651617770000|2022-05-03 22:42:50|36258.1|36138.1|36257.3|36137.3|36258.1|36138.1|36257.2|36137.2|4
1651617780000|2022-05-03 22:43:00|36256.8|36136.8|36260.7|36140.7|36261.2|36141.2|36256.8|36136.8|8
1651617790000|2022-05-03 22:43:10|36261|36141|36256.6|36136.6|36261|36141|36253.4|36133.4|9
1651617800000|2022-05-03 22:43:20|36255.7|36135.7|36259.3|36139.3|36259.5|36139.5|36255.7|36135.7|10
1651617810000|2022-05-03 22:43:30|36258.8|36138.8|36260.4|36140.4|36260.4|36140.4|36254.6|36134.6|12
1651617820000|2022-05-03 22:43:40|36258.8|36138.8|36259.5|36139.5|36259.7|36139.7|36258.8|36138.8|5
1651617830000|2022-05-03 22:43:50|36259.9|36139.9|36255.5|36135.5|36259.9|36139.9|36253.2|36133.2|11
1651617840000|2022-05-03 22:44:00|36256|36136|36255.9|36135.9|36257.6|36137.6|36255.5|36135.5|14
1651617850000|2022-05-03 22:44:10|36255.1|36135.1|36253.3|36133.3|36256.5|36136.5|36253.3|36133.3|14
1651617860000|2022-05-03 22:44:20|36254.5|36134.5|36258.1|36138.1|36258.7|36138.7|36254.4|36134.4|14
1651617870000|2022-05-03 22:44:30|36258.2|36138.2|36254.1|36134.1|36258.7|36138.7|36253.8|36133.8|11
1651617880000|2022-05-03 22:44:40|36254|36134|36251.1|36131.1|36254|36134|36249.2|36129.2|6
1651617890000|2022-05-03 22:44:50|36250.8|36130.8|36252.8|36132.8|36253.9|36133.9|36250.8|36130.8|8
1651617900000|2022-05-03 22:45:00|36253.2|36133.2|36251.9|36131.9|36254.8|36134.8|36251.3|36131.3|24
1651617910000|2022-05-03 22:45:10|36251.5|36131.5|36254|36134|36254.6|36134.6|36251.4|36131.4|15
1651617920000|2022-05-03 22:45:20|36253.8|36133.8|36253.9|36133.9|36254|36134|36253.5|36133.5|7
1651617930000|2022-05-03 22:45:30|36254|36134|36252.2|36132.2|36255.9|36135.9|36251.4|36131.4|10
1651617940000|2022-05-03 22:45:40|36252.6|36132.6|36252.6|36132.6|36253.2|36133.2|36252.6|36132.6|4
1651617950000|2022-05-03 22:45:50|36256.3|36136.3|36250.6|36130.6|36257.3|36137.3|36250.2|36130.2|8
1651617960000|2022-05-03 22:46:00|36251.4|36131.4|36255.9|36135.9|36255.9|36135.9|36251.4|36131.4|9
1651617970000|2022-05-03 22:46:10|36255.8|36135.8|36251.1|36131.1|36255.8|36135.8|36249.2|36129.2|3
1651617980000|2022-05-03 22:46:20|36252.5|36132.5|36253.3|36133.3|36253.9|36133.9|36252.5|36132.5|5
1651617990000|2022-05-03 22:46:30|36253.4|36133.4|36248.9|36128.9|36254|36134|36248.9|36128.9|9
1651618000000|2022-05-03 22:46:40|36250.9|36130.9|36251.6|36131.6|36253.7|36133.7|36250.9|36130.9|7
1651618010000|2022-05-03 22:46:50|36251.5|36131.5|36249.3|36129.3|36252.6|36132.6|36249.3|36129.3|4
1651618020000|2022-05-03 22:47:00|36249.8|36129.8|36255.7|36135.7|36256|36136|36249|36129|9
1651618030000|2022-05-03 22:47:10|36255.8|36135.8|36256.9|36136.9|36256.9|36136.9|36248.8|36128.8|7
1651618040000|2022-05-03 22:47:20|36255.7|36135.7|36255.4|36135.4|36255.9|36135.9|36255|36135|12
1651618050000|2022-05-03 22:47:30|36255.3|36135.3|36255.7|36135.7|36256.1|36136.1|36255.2|36135.2|10
1651618060000|2022-05-03 22:47:40|36255.6|36135.6|36253.7|36133.7|36256|36136|36251|36131|10
1651618070000|2022-05-03 22:47:50|36253.8|36133.8|36259.1|36139.1|36260|36140|36253.8|36133.8|14
1651618080000|2022-05-03 22:48:00|36259|36139|36259.3|36139.3|36259.9|36139.9|36259|36139|12
1651618090000|2022-05-03 22:48:10|36259.5|36139.5|36255.1|36135.1|36259.5|36139.5|36252.8|36132.8|12
1651618100000|2022-05-03 22:48:20|36254.4|36134.4|36256.1|36136.1|36256.1|36136.1|36254.4|36134.4|6
1651618110000|2022-05-03 22:48:30|36258.6|36138.6|36250.7|36130.7|36258.6|36138.6|36247.8|36127.8|11
1651618120000|2022-05-03 22:48:40|36246.4|36126.4|36249.1|36129.1|36249.1|36129.1|36246.4|36126.4|5
1651618130000|2022-05-03 22:48:50|36249.2|36129.2|36252.5|36132.5|36252.5|36132.5|36245.9|36125.9|7
1651618140000|2022-05-03 22:49:00|36254.6|36134.6|36254.7|36134.7|36258.6|36138.6|36245|36125|7
1651618150000|2022-05-03 22:49:10|36249.7|36129.7|36250.6|36130.6|36251.6|36131.6|36245.9|36125.9|7
1651618160000|2022-05-03 22:49:20|36251.2|36131.2|36251.2|36131.2|36251.2|36131.2|36246|36126|4
1651618170000|2022-05-03 22:49:30|36258.2|36138.2|36251.4|36131.4|36258.2|36138.2|36248.7|36128.7|11
1651618180000|2022-05-03 22:49:40|36250.6|36130.6|36250.9|36130.9|36254.3|36134.3|36249.5|36129.5|8
1651618190000|2022-05-03 22:49:50|36238.9|36118.9|36251.3|36131.3|36253.2|36133.2|36238.9|36118.9|9
1651618200000|2022-05-03 22:50:00|36252.8|36132.8|36251.6|36131.6|36254.3|36134.3|36249.3|36129.3|13
1651618210000|2022-05-03 22:50:10|36252.6|36132.6|36248|36128|36255.6|36135.6|36247.2|36127.2|7
1651618220000|2022-05-03 22:50:20|36246.5|36126.5|36253|36133|36253.5|36133.5|36246.5|36126.5|5
1651618230000|2022-05-03 22:50:30|36248.3|36128.3|36248.2|36128.2|36251.5|36131.5|36248.2|36128.2|7
1651618240000|2022-05-03 22:50:40|36252.2|36132.2|36247.7|36127.7|36255.4|36135.4|36244.2|36124.2|6
1651618250000|2022-05-03 22:50:50|36252.1|36132.1|36251.2|36131.2|36254.6|36134.6|36249.2|36129.2|9
1651618260000|2022-05-03 22:51:00|36246.7|36126.7|36251|36131|36254.1|36134.1|36246.7|36126.7|11
1651618270000|2022-05-03 22:51:10|36251.4|36131.4|36248.7|36128.7|36252.2|36132.2|36248.7|36128.7|9
1651618280000|2022-05-03 22:51:20|36244.6|36124.6|36250.5|36130.5|36251.2|36131.2|36244.6|36124.6|15
1651618290000|2022-05-03 22:51:30|36248.9|36128.9|36247.7|36127.7|36251|36131|36247.5|36127.5|8
1651618300000|2022-05-03 22:51:40|36241.3|36121.3|36252.2|36132.2|36252.2|36132.2|36241.3|36121.3|5
1651618310000|2022-05-03 22:51:50|36250.8|36130.8|36242.3|36122.3|36255|36135|36242.3|36122.3|14
1651618320000|2022-05-03 22:52:00|36250.4|36130.4|36250.3|36130.3|36255.6|36135.6|36250.3|36130.3|13
1651618330000|2022-05-03 22:52:10|36251.3|36131.3|36250.3|36130.3|36252.9|36132.9|36248.6|36128.6|11
1651618340000|2022-05-03 22:52:20|36250.5|36130.5|36248.3|36128.3|36250.6|36130.6|36246.8|36126.8|8
1651618350000|2022-05-03 22:52:30|36249.4|36129.4|36249.1|36129.1|36250.9|36130.9|36248.1|36128.1|8
1651618360000|2022-05-03 22:52:40|36245.5|36125.5|36251.2|36131.2|36252|36132|36239.8|36119.8|5
1651618370000|2022-05-03 22:52:50|36247.1|36127.1|36250.3|36130.3|36251.2|36131.2|36241.1|36121.1|6
1651618380000|2022-05-03 22:53:00|36251|36131|36250.5|36130.5|36252.9|36132.9|36247.8|36127.8|11
1651618390000|2022-05-03 22:53:10|36251.2|36131.2|36250.9|36130.9|36251.2|36131.2|36250.9|36130.9|2
1651618400000|2022-05-03 22:53:20|36246.8|36126.8|36247.5|36127.5|36247.5|36127.5|36246.8|36126.8|2
1651618410000|2022-05-03 22:53:30|36249.9|36129.9|36241.8|36121.8|36249.9|36129.9|36237.7|36117.7|6
1651618420000|2022-05-03 22:53:40|36253.6|36133.6|36253.6|36133.6|36253.6|36133.6|36253.6|36133.6|1
1651618430000|2022-05-03 22:53:50|36252.2|36132.2|36249.9|36129.9|36252.2|36132.2|36243.9|36123.9|4
1651618440000|2022-05-03 22:54:00|36253.2|36133.2|36250.3|36130.3|36253.6|36133.6|36245.3|36125.3|14
1651618450000|2022-05-03 22:54:10|36250.5|36130.5|36248|36128|36251.6|36131.6|36247.3|36127.3|13
1651618460000|2022-05-03 22:54:20|36248.8|36128.8|36247.5|36127.5|36249.9|36129.9|36241.9|36121.9|5
1651618470000|2022-05-03 22:54:30|36251.1|36131.1|36247.1|36127.1|36251.1|36131.1|36243.7|36123.7|6
1651618480000|2022-05-03 22:54:40|36245|36125|36248.6|36128.6|36253.4|36133.4|36241|36121|18
1651618490000|2022-05-03 22:54:50|36248.5|36128.5|36249.7|36129.7|36250|36130|36248.5|36128.5|4
1651618500000|2022-05-03 22:55:00|36250.2|36130.2|36244.8|36124.8|36250.2|36130.2|36239.2|36119.2|7
1651618510000|2022-05-03 22:55:10|36238.7|36118.7|36249.2|36129.2|36249.2|36129.2|36238.7|36118.7|13
1651618520000|2022-05-03 22:55:20|36242.5|36122.5|36244.9|36124.9|36248.9|36128.9|36238.6|36118.6|5
1651618530000|2022-05-03 22:55:30|36245|36125|36246.8|36126.8|36246.9|36126.9|36243.3|36123.3|6
1651618540000|2022-05-03 22:55:40|36240.4|36120.4|36246.8|36126.8|36246.8|36126.8|36240.4|36120.4|4
1651618550000|2022-05-03 22:55:50|36253.6|36133.6|36244.7|36124.7|36253.6|36133.6|36241.7|36121.7|8
1651618560000|2022-05-03 22:56:00|36245.7|36125.7|36249.1|36129.1|36249.1|36129.1|36241.7|36121.7|6
1651618570000|2022-05-03 22:56:10|36246.7|36126.7|36249.5|36129.5|36249.6|36129.6|36246.7|36126.7|12
1651618580000|2022-05-03 22:56:20|36249|36129|36243.4|36123.4|36249.5|36129.5|36242.1|36122.1|6
1651618590000|2022-05-03 22:56:30|36247.3|36127.3|36244.5|36124.5|36250.8|36130.8|36244.5|36124.5|13
1651618600000|2022-05-03 22:56:40|36249.8|36129.8|36247.7|36127.7|36251.4|36131.4|36245.5|36125.5|18
1651618610000|2022-05-03 22:56:50|36246.3|36126.3|36247.4|36127.4|36249.2|36129.2|36246.3|36126.3|12
1651618620000|2022-05-03 22:57:00|36247|36127|36250.6|36130.6|36250.6|36130.6|36246.2|36126.2|12
1651618630000|2022-05-03 22:57:10|36247.4|36127.4|36249.4|36129.4|36252.3|36132.3|36240.8|36120.8|11
1651618640000|2022-05-03 22:57:20|36251|36131|36251.7|36131.7|36251.7|36131.7|36250.1|36130.1|4
1651618650000|2022-05-03 22:57:30|36245|36125|36250.2|36130.2|36251.2|36131.2|36245|36125|5
1651618660000|2022-05-03 22:57:40|36246.5|36126.5|36246|36126|36248.6|36128.6|36242|36122|6
1651618670000|2022-05-03 22:57:50|36246.1|36126.1|36244.4|36124.4|36247.4|36127.4|36243|36123|8
1651618680000|2022-05-03 22:58:00|36245.8|36125.8|36246.7|36126.7|36251.9|36131.9|36245.6|36125.6|11
1651618690000|2022-05-03 22:58:10|36241.9|36121.9|36248.5|36128.5|36248.5|36128.5|36240.6|36120.6|10
1651618700000|2022-05-03 22:58:20|36242.3|36122.3|36250.9|36130.9|36251.4|36131.4|36242.3|36122.3|6
1651618710000|2022-05-03 22:58:30|36243.9|36123.9|36247.2|36127.2|36249.3|36129.3|36241.2|36121.2|10
1651618720000|2022-05-03 22:58:40|36241.8|36121.8|36248|36128|36248|36128|36241.7|36121.7|8
1651618730000|2022-05-03 22:58:50|36243.8|36123.8|36242.6|36122.6|36243.8|36123.8|36241.4|36121.4|5
1651618740000|2022-05-03 22:59:00|36240.5|36120.5|36241.5|36121.5|36245.8|36125.8|36239.3|36119.3|9
1651618750000|2022-05-03 22:59:10|36240.4|36120.4|36245.2|36125.2|36248.6|36128.6|36236.3|36116.3|11
1651618760000|2022-05-03 22:59:20|36236.3|36116.3|36239.2|36119.2|36246.6|36126.6|36236.3|36116.3|8
1651618770000|2022-05-03 22:59:30|36236.3|36116.3|36243.7|36123.7|36247|36127|36236.3|36116.3|10
1651618780000|2022-05-03 22:59:40|36240.4|36120.4|36241.4|36121.4|36243.3|36123.3|36238.3|36118.3|9
1651618790000|2022-05-03 22:59:50|36244.2|36124.2|36243.5|36123.5|36244.9|36124.9|36233.7|36113.7|18
1651618800000|2022-05-03 23:00:00|36241.9|36121.9|36239.3|36119.3|36242.3|36122.3|36238.1|36118.1|22
1651618810000|2022-05-03 23:00:10|36238|36118|36239.2|36119.2|36239.9|36119.9|36238|36118|12
1651618820000|2022-05-03 23:00:20|36244.5|36124.5|36236.1|36116.1|36245.2|36125.2|36231.8|36111.8|8
1651618830000|2022-05-03 23:00:30|36235.7|36115.7|36245.3|36125.3|36245.4|36125.4|36235.7|36115.7|8
1651618840000|2022-05-03 23:00:40|36243|36123|36251.5|36131.5|36251.5|36131.5|36228.2|36108.2|10
1651618850000|2022-05-03 23:00:50|36252.4|36132.4|36241.2|36121.2|36252.4|36132.4|36240.7|36120.7|19
1651618860000|2022-05-03 23:01:00|36241.9|36121.9|36239|36119|36242.7|36122.7|36233.6|36113.6|22
1651618870000|2022-05-03 23:01:10|36239.5|36119.5|36244.5|36124.5|36244.5|36124.5|36237.1|36117.1|19
1651618880000|2022-05-03 23:01:20|36243.6|36123.6|36246.1|36126.1|36246.7|36126.7|36243|36123|6
1651618890000|2022-05-03 23:01:30|36243.8|36123.8|36243.8|36123.8|36247.3|36127.3|36222|36102|15
1651618900000|2022-05-03 23:01:40|36242.8|36122.8|36250.2|36130.2|36251.8|36131.8|36242.8|36122.8|16
1651618910000|2022-05-03 23:01:50|36250.4|36130.4|36249.3|36129.3|36252|36132|36236.1|36116.1|11
1651618920000|2022-05-03 23:02:00|36252|36132|36254.1|36134.1|36254.6|36134.6|36251.4|36131.4|15
1651618930000|2022-05-03 23:02:10|36254.6|36134.6|36254.2|36134.2|36254.6|36134.6|36253.4|36133.4|6
1651618940000|2022-05-03 23:02:20|36252.6|36132.6|36250.1|36130.1|36254|36134|36240.4|36120.4|10
1651618950000|2022-05-03 23:02:30|36250.5|36130.5|36255.5|36135.5|36256|36136|36250.5|36130.5|7
1651618960000|2022-05-03 23:02:40|36252.8|36132.8|36253.3|36133.3|36253.3|36133.3|36237.7|36117.7|14
1651618970000|2022-05-03 23:02:50|36253.4|36133.4|36250.9|36130.9|36253.8|36133.8|36250.5|36130.5|8
1651618980000|2022-05-03 23:03:00|36250|36130|36251.1|36131.1|36252.2|36132.2|36234.1|36114.1|14
1651618990000|2022-05-03 23:03:10|36251.4|36131.4|36251.3|36131.3|36251.9|36131.9|36250.3|36130.3|8
1651619000000|2022-05-03 23:03:20|36251.2|36131.2|36254.2|36134.2|36255.2|36135.2|36250.4|36130.4|10
1651619010000|2022-05-03 23:03:30|36254.7|36134.7|36239.9|36119.9|36255.6|36135.6|36239.9|36119.9|14
1651619020000|2022-05-03 23:03:40|36244.3|36124.3|36255.3|36135.3|36255.3|36135.3|36244.2|36124.2|10
1651619030000|2022-05-03 23:03:50|36255.1|36135.1|36245.9|36125.9|36255.9|36135.9|36245.9|36125.9|15
1651619040000|2022-05-03 23:04:00|36248.1|36128.1|36250.5|36130.5|36251.8|36131.8|36248.1|36128.1|16
1651619050000|2022-05-03 23:04:10|36250.2|36130.2|36254.2|36134.2|36254.2|36134.2|36250|36130|12
1651619060000|2022-05-03 23:04:20|36254.5|36134.5|36242.3|36122.3|36256.1|36136.1|36240.9|36120.9|8
1651619070000|2022-05-03 23:04:30|36243.6|36123.6|36245.1|36125.1|36247.5|36127.5|36243.4|36123.4|8
1651619080000|2022-05-03 23:04:40|36247.3|36127.3|36251.9|36131.9|36255.2|36135.2|36247.3|36127.3|7
1651619090000|2022-05-03 23:04:50|36253.9|36133.9|36234.1|36114.1|36253.9|36133.9|36234.1|36114.1|4
1651619100000|2022-05-03 23:05:00|36236.7|36116.7|36249.7|36129.7|36250.4|36130.4|36236.7|36116.7|11
1651619110000|2022-05-03 23:05:10|36248.9|36128.9|36255.4|36135.4|36255.4|36135.4|36248.9|36128.9|4
1651619120000|2022-05-03 23:05:20|36255.1|36135.1|36236.6|36116.6|36255.7|36135.7|36236.6|36116.6|7
1651619130000|2022-05-03 23:05:30|36237.7|36117.7|36255.3|36135.3|36255.3|36135.3|36237.7|36117.7|10
1651619140000|2022-05-03 23:05:40|36252.2|36132.2|36247.6|36127.6|36254.4|36134.4|36246|36126|10
1651619150000|2022-05-03 23:05:50|36248.2|36128.2|36252.5|36132.5|36252.5|36132.5|36247.8|36127.8|13
1651619160000|2022-05-03 23:06:00|36250.6|36130.6|36255.1|36135.1|36255.1|36135.1|36241.2|36121.2|8
1651619170000|2022-05-03 23:06:10|36254.2|36134.2|36254.8|36134.8|36255.8|36135.8|36251.8|36131.8|14
1651619180000|2022-05-03 23:06:20|36255.2|36135.2|36243.3|36123.3|36255.2|36135.2|36237.7|36117.7|6
1651619190000|2022-05-03 23:06:30|36243.4|36123.4|36254.3|36134.3|36255.7|36135.7|36243.4|36123.4|10
1651619200000|2022-05-03 23:06:40|36255.6|36135.6|36245.3|36125.3|36256.2|36136.2|36241.2|36121.2|5
1651619210000|2022-05-03 23:06:50|36245.4|36125.4|36248.7|36128.7|36248.7|36128.7|36244.9|36124.9|3
1651619220000|2022-05-03 23:07:00|36249|36129|36242.3|36122.3|36255.2|36135.2|36242.2|36122.2|8
1651619230000|2022-05-03 23:07:10|36246.7|36126.7|36257.9|36137.9|36257.9|36137.9|36246.7|36126.7|5
1651619240000|2022-05-03 23:07:20|36258.1|36138.1|36242.3|36122.3|36258.1|36138.1|36242.3|36122.3|9
1651619250000|2022-05-03 23:07:30|36245.2|36125.2|36256.8|36136.8|36256.9|36136.9|36245.2|36125.2|11
1651619260000|2022-05-03 23:07:40|36257.2|36137.2|36250.3|36130.3|36257.2|36137.2|36244.5|36124.5|9
1651619270000|2022-05-03 23:07:50|36249.3|36129.3|36255.3|36135.3|36255.3|36135.3|36249.3|36129.3|4
1651619280000|2022-05-03 23:08:00|36255.9|36135.9|36255.5|36135.5|36256.1|36136.1|36252.7|36132.7|6
1651619290000|2022-05-03 23:08:10|36255.6|36135.6|36242.3|36122.3|36255.6|36135.6|36226.5|36106.5|6
1651619300000|2022-05-03 23:08:20|36242.2|36122.2|36256.2|36136.2|36256.5|36136.5|36242.2|36122.2|10
1651619310000|2022-05-03 23:08:30|36254.2|36134.2|36247.6|36127.6|36254.3|36134.3|36238.2|36118.2|9
1651619320000|2022-05-03 23:08:40|36246.7|36126.7|36243|36123|36251.3|36131.3|36242.6|36122.6|12
1651619330000|2022-05-03 23:08:50|36247.2|36127.2|36253.1|36133.1|36253.1|36133.1|36240.8|36120.8|5
1651619340000|2022-05-03 23:09:00|36253.9|36133.9|36238.3|36118.3|36253.9|36133.9|36238.3|36118.3|7
1651619350000|2022-05-03 23:09:10|36238.5|36118.5|36250.3|36130.3|36250.3|36130.3|36238.5|36118.5|9
1651619360000|2022-05-03 23:09:20|36250.1|36130.1|36238.1|36118.1|36255.6|36135.6|36238.1|36118.1|8
1651619370000|2022-05-03 23:09:30|36245.8|36125.8|36250|36130|36250|36130|36245.1|36125.1|6
1651619380000|2022-05-03 23:09:40|36249.4|36129.4|36255.4|36135.4|36255.4|36135.4|36248.6|36128.6|5
1651619390000|2022-05-03 23:09:50|36255.3|36135.3|36243.9|36123.9|36255.3|36135.3|36237.7|36117.7|6
1651619400000|2022-05-03 23:10:00|36245|36125|36249.6|36129.6|36250|36130|36245|36125|6
1651619410000|2022-05-03 23:10:10|36253.9|36133.9|36246.3|36126.3|36256.1|36136.1|36245.7|36125.7|6
1651619420000|2022-05-03 23:10:20|36248.9|36128.9|36250.6|36130.6|36252.2|36132.2|36247.9|36127.9|10
1651619430000|2022-05-03 23:10:30|36250.1|36130.1|36245.8|36125.8|36252.7|36132.7|36245.8|36125.8|8
1651619440000|2022-05-03 23:10:40|36250.1|36130.1|36258.2|36138.2|36258.2|36138.2|36250.1|36130.1|3
1651619450000|2022-05-03 23:10:50|36252.4|36132.4|36258|36138|36258|36138|36245.4|36125.4|11
1651619460000|2022-05-03 23:11:00|36257.1|36137.1|36253.8|36133.8|36257.1|36137.1|36250.5|36130.5|16
1651619470000|2022-05-03 23:11:10|36255.2|36135.2|36236|36116|36255.4|36135.4|36234.5|36114.5|5
1651619480000|2022-05-03 23:11:20|36241.1|36121.1|36243.5|36123.5|36245.6|36125.6|36241.1|36121.1|6
1651619490000|2022-05-03 23:11:30|36246.6|36126.6|36252.5|36132.5|36253.8|36133.8|36245.2|36125.2|10
1651619500000|2022-05-03 23:11:40|36254.1|36134.1|36248.8|36128.8|36254.7|36134.7|36227.3|36107.3|8
1651619510000|2022-05-03 23:11:50|36257|36137|36257.3|36137.3|36258|36138|36256.9|36136.9|4
1651619520000|2022-05-03 23:12:00|36249.6|36129.6|36254.9|36134.9|36254.9|36134.9|36249.6|36129.6|5
1651619530000|2022-05-03 23:12:10|36251|36131|36247|36127|36251|36131|36236.1|36116.1|5
1651619540000|2022-05-03 23:12:20|36249.4|36129.4|36251.7|36131.7|36253.1|36133.1|36239.6|36119.6|6
1651619550000|2022-05-03 23:12:30|36251.1|36131.1|36246.4|36126.4|36251.1|36131.1|36244.3|36124.3|10
1651619560000|2022-05-03 23:12:40|36252.3|36132.3|36252.5|36132.5|36254.5|36134.5|36250.5|36130.5|10
1651619570000|2022-05-03 23:12:50|36239.2|36119.2|36250.1|36130.1|36250.1|36130.1|36239.2|36119.2|13
1651619580000|2022-05-03 23:13:00|36252.8|36132.8|36246.6|36126.6|36253.3|36133.3|36237.2|36117.2|8
1651619590000|2022-05-03 23:13:10|36238.7|36118.7|36248.9|36128.9|36248.9|36128.9|36238.7|36118.7|9
1651619600000|2022-05-03 23:13:20|36242|36122|36251.7|36131.7|36251.7|36131.7|36242|36122|10
1651619610000|2022-05-03 23:13:30|36249.4|36129.4|36256.4|36136.4|36256.4|36136.4|36248|36128|5
1651619620000|2022-05-03 23:13:40|36256.2|36136.2|36255.9|36135.9|36257.4|36137.4|36255.6|36135.6|6
1651619630000|2022-05-03 23:13:50|36235|36115|36243.3|36123.3|36246.1|36126.1|36235|36115|4
1651619640000|2022-05-03 23:14:00|36243.2|36123.2|36254.5|36134.5|36256.6|36136.6|36243|36123|7
1651619650000|2022-05-03 23:14:10|36246.9|36126.9|36250.6|36130.6|36250.6|36130.6|36246.9|36126.9|5
1651619660000|2022-05-03 23:14:20|36248.1|36128.1|36250.3|36130.3|36252.6|36132.6|36248.1|36128.1|6
1651619670000|2022-05-03 23:14:30|36252.6|36132.6|36252.4|36132.4|36252.6|36132.6|36250.9|36130.9|5
1651619680000|2022-05-03 23:14:40|36242.8|36122.8|36246.6|36126.6|36248.3|36128.3|36241.5|36121.5|5
1651619690000|2022-05-03 23:14:50|36245.5|36125.5|36253.8|36133.8|36253.9|36133.9|36245.5|36125.5|14
1651619700000|2022-05-03 23:15:00|36253.7|36133.7|36249|36129|36253.7|36133.7|36245.1|36125.1|17
1651619710000|2022-05-03 23:15:10|36249.9|36129.9|36247.3|36127.3|36251.4|36131.4|36247.3|36127.3|12
1651619720000|2022-05-03 23:15:20|36247.7|36127.7|36252.4|36132.4|36252.4|36132.4|36247.7|36127.7|5
1651619730000|2022-05-03 23:15:30|36249|36129|36253.2|36133.2|36253.2|36133.2|36249|36129|5
1651619740000|2022-05-03 23:15:40|36249.8|36129.8|36251.1|36131.1|36252.7|36132.7|36249.8|36129.8|8
1651619750000|2022-05-03 23:15:50|36242.9|36122.9|36246|36126|36247.6|36127.6|36242.9|36122.9|4
1651619760000|2022-05-03 23:16:00|36242.4|36122.4|36245.8|36125.8|36245.8|36125.8|36242.4|36122.4|3
1651619770000|2022-05-03 23:16:10|36246.4|36126.4|36249.5|36129.5|36249.5|36129.5|36246.4|36126.4|6
1651619780000|2022-05-03 23:16:20|36238.4|36118.4|36250.6|36130.6|36252.7|36132.7|36238.4|36118.4|13
1651619790000|2022-05-03 23:16:30|36253.5|36133.5|36253.4|36133.4|36253.5|36133.5|36252.4|36132.4|4
1651619800000|2022-05-03 23:16:40|36244.7|36124.7|36249.8|36129.8|36250.4|36130.4|36244.1|36124.1|8
1651619810000|2022-05-03 23:16:50|36249.5|36129.5|36246.3|36126.3|36249.8|36129.8|36244.2|36124.2|9
1651619820000|2022-05-03 23:17:00|36247.6|36127.6|36242.4|36122.4|36247.6|36127.6|36232.5|36112.5|15
1651619830000|2022-05-03 23:17:10|36240.5|36120.5|36255|36135|36255.2|36135.2|36238.9|36118.9|11
1651619840000|2022-05-03 23:17:20|36256.2|36136.2|36253.1|36133.1|36257.3|36137.3|36251.8|36131.8|7
1651619850000|2022-05-03 23:17:30|36240.4|36120.4|36247.6|36127.6|36253.4|36133.4|36238.6|36118.6|14
1651619860000|2022-05-03 23:17:40|36250|36130|36250|36130|36250|36130|36247.7|36127.7|5
1651619870000|2022-05-03 23:17:50|36249.2|36129.2|36252|36132|36252|36132|36247.2|36127.2|11
1651619880000|2022-05-03 23:18:00|36251.2|36131.2|36242.1|36122.1|36254.3|36134.3|36242.1|36122.1|13
1651619890000|2022-05-03 23:18:10|36246.9|36126.9|36253|36133|36254.9|36134.9|36246.9|36126.9|9
1651619900000|2022-05-03 23:18:20|36253.5|36133.5|36245.2|36125.2|36254.1|36134.1|36244.3|36124.3|9
1651619910000|2022-05-03 23:18:30|36247.7|36127.7|36250|36130|36250.2|36130.2|36246|36126|7
1651619920000|2022-05-03 23:18:40|36249.9|36129.9|36242.9|36122.9|36249.9|36129.9|36241.9|36121.9|7
1651619930000|2022-05-03 23:18:50|36246|36126|36246.5|36126.5|36246.5|36126.5|36246|36126|2
1651619940000|2022-05-03 23:19:00|36240.2|36120.2|36235.5|36115.5|36241.9|36121.9|36235.5|36115.5|12
1651619950000|2022-05-03 23:19:10|36243.8|36123.8|36248.3|36128.3|36248.3|36128.3|36237.7|36117.7|9
1651619960000|2022-05-03 23:19:20|36251.7|36131.7|36254|36134|36254.3|36134.3|36251.1|36131.1|7
1651619970000|2022-05-03 23:19:30|36253.7|36133.7|36254.5|36134.5|36255.4|36135.4|36253.7|36133.7|17
1651619980000|2022-05-03 23:19:40|36254.7|36134.7|36251|36131|36254.7|36134.7|36246.4|36126.4|13
1651619990000|2022-05-03 23:19:50|36249.3|36129.3|36253.1|36133.1|36256.5|36136.5|36249.3|36129.3|12
1651620000000|2022-05-03 23:20:00|36253.2|36133.2|36257.1|36137.1|36257.9|36137.9|36242.3|36122.3|15
1651620010000|2022-05-03 23:20:10|36251.9|36131.9|36253.3|36133.3|36255.5|36135.5|36251.9|36131.9|7
1651620020000|2022-05-03 23:20:20|36252.9|36132.9|36250.7|36130.7|36255.8|36135.8|36245.8|36125.8|8
1651620030000|2022-05-03 23:20:30|36249.3|36129.3|36249.3|36129.3|36249.3|36129.3|36249.3|36129.3|1
1651620040000|2022-05-03 23:20:40|36250|36130|36243.5|36123.5|36250|36130|36243.5|36123.5|4
1651620050000|2022-05-03 23:20:50|36242.5|36122.5|36253.2|36133.2|36253.2|36133.2|36242.5|36122.5|6
1651620060000|2022-05-03 23:21:00|36251.2|36131.2|36251.2|36131.2|36253.2|36133.2|36248.4|36128.4|5
1651620070000|2022-05-03 23:21:10|36253.2|36133.2|36249.6|36129.6|36254.3|36134.3|36243.1|36123.1|6
1651620080000|2022-05-03 23:21:20|36243.7|36123.7|36253.2|36133.2|36253.2|36133.2|36243.7|36123.7|3
1651620090000|2022-05-03 23:21:30|36248.4|36128.4|36249.8|36129.8|36249.8|36129.8|36248.4|36128.4|2
1651620100000|2022-05-03 23:21:40|36248.4|36128.4|36242.3|36122.3|36249.8|36129.8|36234.9|36114.9|6
1651620110000|2022-05-03 23:21:50|36249.6|36129.6|36253|36133|36253.1|36133.1|36249.6|36129.6|3
1651620120000|2022-05-03 23:22:00|36248.1|36128.1|36249.7|36129.7|36250.9|36130.9|36242.2|36122.2|5
1651620130000|2022-05-03 23:22:10|36248.5|36128.5|36247.2|36127.2|36248.5|36128.5|36247.2|36127.2|2
1651620140000|2022-05-03 23:22:20|36252.8|36132.8|36249.2|36129.2|36253.7|36133.7|36247.3|36127.3|10
1651620150000|2022-05-03 23:22:30|36249|36129|36251.2|36131.2|36251.2|36131.2|36248.5|36128.5|10
1651620160000|2022-05-03 23:22:40|36255.2|36135.2|36244.2|36124.2|36256|36136|36243.3|36123.3|10
1651620170000|2022-05-03 23:22:50|36244.4|36124.4|36244.2|36124.2|36246.8|36126.8|36244.2|36124.2|3
1651620180000|2022-05-03 23:23:00|36246.2|36126.2|36253.6|36133.6|36255.5|36135.5|36246.2|36126.2|11
1651620190000|2022-05-03 23:23:10|36245.8|36125.8|36248.3|36128.3|36250.8|36130.8|36245.8|36125.8|6
1651620200000|2022-05-03 23:23:20|36248.2|36128.2|36252.6|36132.6|36253.5|36133.5|36247|36127|9
1651620210000|2022-05-03 23:23:30|36252.5|36132.5|36247.2|36127.2|36254.6|36134.6|36245.1|36125.1|9
1651620220000|2022-05-03 23:23:40|36246.7|36126.7|36254.5|36134.5|36256.4|36136.4|36246.7|36126.7|15
1651620230000|2022-05-03 23:23:50|36250.3|36130.3|36251.6|36131.6|36255|36135|36247.2|36127.2|19
1651620240000|2022-05-03 23:24:00|36252.2|36132.2|36252.2|36132.2|36252.7|36132.7|36249.2|36129.2|13
1651620250000|2022-05-03 23:24:10|36252.5|36132.5|36250.2|36130.2|36252.7|36132.7|36247.3|36127.3|5
1651620260000|2022-05-03 23:24:20|36248.9|36128.9|36254|36134|36254|36134|36248.9|36128.9|6
1651620270000|2022-05-03 23:24:30|36255.8|36135.8|36249.8|36129.8|36256.7|36136.7|36246.5|36126.5|20
1651620280000|2022-05-03 23:24:40|36250.3|36130.3|36251|36131|36252|36132|36249|36129|22
1651620290000|2022-05-03 23:24:50|36250.3|36130.3|36253.9|36133.9|36253.9|36133.9|36245.4|36125.4|12
1651620300000|2022-05-03 23:25:00|36252.5|36132.5|36250.2|36130.2|36253.3|36133.3|36248.1|36128.1|11
1651620310000|2022-05-03 23:25:10|36251|36131|36251.5|36131.5|36251.5|36131.5|36246.9|36126.9|6
1651620320000|2022-05-03 23:25:20|36251.7|36131.7|36253.4|36133.4|36254.3|36134.3|36251.3|36131.3|22
1651620330000|2022-05-03 23:25:30|36253.2|36133.2|36253.3|36133.3|36254|36134|36252.4|36132.4|10
1651620340000|2022-05-03 23:25:40|36253.9|36133.9|36254.8|36134.8|36255.5|36135.5|36249.4|36129.4|10
1651620350000|2022-05-03 23:25:50|36255.2|36135.2|36257.5|36137.5|36257.5|36137.5|36252.6|36132.6|7
1651620360000|2022-05-03 23:26:00|36257.6|36137.6|36250.8|36130.8|36258|36138|36249.9|36129.9|6
1651620370000|2022-05-03 23:26:10|36252.3|36132.3|36257.1|36137.1|36257.5|36137.5|36252.2|36132.2|7
1651620380000|2022-05-03 23:26:20|36256.4|36136.4|36257.6|36137.6|36260.9|36140.9|36251|36131|16
1651620390000|2022-05-03 23:26:30|36258.5|36138.5|36253.3|36133.3|36258.5|36138.5|36252|36132|6
1651620400000|2022-05-03 23:26:40|36252.6|36132.6|36257.2|36137.2|36257.7|36137.7|36252.6|36132.6|8
1651620410000|2022-05-03 23:26:50|36256.9|36136.9|36253.6|36133.6|36257.3|36137.3|36250.4|36130.4|14
1651620420000|2022-05-03 23:27:00|36254.7|36134.7|36254.2|36134.2|36255.5|36135.5|36254.2|36134.2|9
1651620430000|2022-05-03 23:27:10|36253.9|36133.9|36251.6|36131.6|36256.9|36136.9|36248.5|36128.5|5
1651620440000|2022-05-03 23:27:20|36250.1|36130.1|36253|36133|36253|36133|36250.1|36130.1|4
1651620450000|2022-05-03 23:27:30|36254.7|36134.7|36257.9|36137.9|36258.4|36138.4|36247.5|36127.5|18
1651620460000|2022-05-03 23:27:40|36258.1|36138.1|36255.1|36135.1|36258.1|36138.1|36255.1|36135.1|13
1651620470000|2022-05-03 23:27:50|36256|36136|36253.5|36133.5|36256.3|36136.3|36249.6|36129.6|7
1651620480000|2022-05-03 23:28:00|36252.3|36132.3|36253.2|36133.2|36253.6|36133.6|36252|36132|6
1651620490000|2022-05-03 23:28:10|36252.4|36132.4|36251.8|36131.8|36256.4|36136.4|36247.7|36127.7|14
1651620500000|2022-05-03 23:28:20|36250.7|36130.7|36257.8|36137.8|36258.2|36138.2|36250.7|36130.7|17
1651620510000|2022-05-03 23:28:30|36255.8|36135.8|36254.4|36134.4|36257.5|36137.5|36249.5|36129.5|11
1651620520000|2022-05-03 23:28:40|36254.5|36134.5|36255.3|36135.3|36256.5|36136.5|36253.4|36133.4|13
1651620530000|2022-05-03 23:28:50|36254.8|36134.8|36252.8|36132.8|36258.4|36138.4|36251.1|36131.1|14
1651620540000|2022-05-03 23:29:00|36253.6|36133.6|36257.4|36137.4|36258.1|36138.1|36253.3|36133.3|11
1651620550000|2022-05-03 23:29:10|36256.6|36136.6|36259.9|36139.9|36261.2|36141.2|36250.3|36130.3|14
1651620560000|2022-05-03 23:29:20|36259.5|36139.5|36254|36134|36259.8|36139.8|36251.7|36131.7|20
1651620570000|2022-05-03 23:29:30|36256.1|36136.1|36257.6|36137.6|36257.6|36137.6|36255.8|36135.8|12
1651620580000|2022-05-03 23:29:40|36256.2|36136.2|36255.7|36135.7|36256.2|36136.2|36254.5|36134.5|16
1651620590000|2022-05-03 23:29:50|36256.5|36136.5|36253.3|36133.3|36257.3|36137.3|36250.2|36130.2|12
1651620600000|2022-05-03 23:30:00|36253.4|36133.4|36252.6|36132.6|36254.4|36134.4|36251.5|36131.5|14
1651620610000|2022-05-03 23:30:10|36253.2|36133.2|36258.2|36138.2|36258.2|36138.2|36251.5|36131.5|8
1651620620000|2022-05-03 23:30:20|36258.3|36138.3|36254.2|36134.2|36258.5|36138.5|36249.1|36129.1|14
1651620630000|2022-05-03 23:30:30|36253.2|36133.2|36252.3|36132.3|36256.2|36136.2|36252.1|36132.1|15
1651620640000|2022-05-03 23:30:40|36253.2|36133.2|36253.2|36133.2|36255.4|36135.4|36252.7|36132.7|9
1651620650000|2022-05-03 23:30:50|36253.9|36133.9|36249.2|36129.2|36255.3|36135.3|36247.2|36127.2|7
1651620660000|2022-05-03 23:31:00|36249.9|36129.9|36251.7|36131.7|36258.1|36138.1|36248.7|36128.7|10
1651620670000|2022-05-03 23:31:10|36249.9|36129.9|36253.7|36133.7|36254.6|36134.6|36245.5|36125.5|8
1651620680000|2022-05-03 23:31:20|36250.8|36130.8|36250.6|36130.6|36254.9|36134.9|36250.6|36130.6|8
1651620690000|2022-05-03 23:31:30|36253.1|36133.1|36250.3|36130.3|36254.5|36134.5|36248.4|36128.4|7
1651620700000|2022-05-03 23:31:40|36251.6|36131.6|36255.8|36135.8|36257.6|36137.6|36250.3|36130.3|12
1651620710000|2022-05-03 23:31:50|36254.4|36134.4|36257.4|36137.4|36259.9|36139.9|36251.8|36131.8|9
1651620720000|2022-05-03 23:32:00|36257.3|36137.3|36257.7|36137.7|36259.8|36139.8|36255.2|36135.2|12
1651620730000|2022-05-03 23:32:10|36258.4|36138.4|36256.9|36136.9|36258.6|36138.6|36255.9|36135.9|5
1651620740000|2022-05-03 23:32:20|36255.9|36135.9|36252.4|36132.4|36256.9|36136.9|36251.1|36131.1|7
1651620750000|2022-05-03 23:32:30|36251.1|36131.1|36252.7|36132.7|36252.7|36132.7|36251.1|36131.1|4
1651620760000|2022-05-03 23:32:40|36253.8|36133.8|36253.4|36133.4|36257.7|36137.7|36244.1|36124.1|14
1651620770000|2022-05-03 23:32:50|36250.5|36130.5|36258.7|36138.7|36261.1|36141.1|36250.5|36130.5|22
1651620780000|2022-05-03 23:33:00|36258.8|36138.8|36255.5|36135.5|36258.8|36138.8|36249.9|36129.9|9
1651620790000|2022-05-03 23:33:10|36254|36134|36254.7|36134.7|36256|36136|36253.6|36133.6|9
1651620800000|2022-05-03 23:33:20|36254.3|36134.3|36255.4|36135.4|36260.5|36140.5|36254.3|36134.3|12
1651620810000|2022-05-03 23:33:30|36255|36135|36258.3|36138.3|36258.3|36138.3|36255|36135|9
1651620820000|2022-05-03 23:33:40|36258.7|36138.7|36258.8|36138.8|36260.1|36140.1|36249.5|36129.5|12
1651620830000|2022-05-03 23:33:50|36258.1|36138.1|36260.1|36140.1|36260.4|36140.4|36257.8|36137.8|14
1651620840000|2022-05-03 23:34:00|36255.5|36135.5|36256.7|36136.7|36257.6|36137.6|36255.1|36135.1|13
1651620850000|2022-05-03 23:34:10|36257.1|36137.1|36252|36132|36257.1|36137.1|36247.7|36127.7|7
1651620860000|2022-05-03 23:34:20|36253.7|36133.7|36252.2|36132.2|36253.7|36133.7|36252|36132|17
1651620870000|2022-05-03 23:34:30|36256.7|36136.7|36258.8|36138.8|36260.4|36140.4|36256.7|36136.7|9
1651620880000|2022-05-03 23:34:40|36257.9|36137.9|36251.9|36131.9|36258.4|36138.4|36250.6|36130.6|16
1651620890000|2022-05-03 23:34:50|36253.6|36133.6|36254.8|36134.8|36255.7|36135.7|36253.6|36133.6|10
1651620900000|2022-05-03 23:35:00|36255|36135|36257.5|36137.5|36260.1|36140.1|36254.9|36134.9|15
1651620910000|2022-05-03 23:35:10|36257.6|36137.6|36257.8|36137.8|36257.9|36137.9|36255.8|36135.8|12
1651620920000|2022-05-03 23:35:20|36257.4|36137.4|36258.1|36138.1|36258.1|36138.1|36255.2|36135.2|8
1651620930000|2022-05-03 23:35:30|36257.7|36137.7|36257.3|36137.3|36259.2|36139.2|36251.2|36131.2|15
1651620940000|2022-05-03 23:35:40|36257.7|36137.7|36259.6|36139.6|36259.7|36139.7|36257.7|36137.7|7
1651620950000|2022-05-03 23:35:50|36260.5|36140.5|36257.7|36137.7|36260.5|36140.5|36253.9|36133.9|10
1651620960000|2022-05-03 23:36:00|36257.5|36137.5|36258.9|36138.9|36260.5|36140.5|36257.5|36137.5|13
1651620970000|2022-05-03 23:36:10|36260|36140|36259.2|36139.2|36260.6|36140.6|36257.6|36137.6|6
1651620980000|2022-05-03 23:36:20|36258.1|36138.1|36255.8|36135.8|36258.4|36138.4|36254.3|36134.3|6
1651620990000|2022-05-03 23:36:30|36254.2|36134.2|36258.1|36138.1|36258.6|36138.6|36253|36133|6
1651621000000|2022-05-03 23:36:40|36254.4|36134.4|36256.8|36136.8|36258.8|36138.8|36254.4|36134.4|5
1651621010000|2022-05-03 23:36:50|36258.3|36138.3|36255.5|36135.5|36258.3|36138.3|36253.3|36133.3|6
1651621020000|2022-05-03 23:37:00|36255.6|36135.6|36256.3|36136.3|36256.3|36136.3|36253.9|36133.9|8
1651621030000|2022-05-03 23:37:10|36257.9|36137.9|36258.3|36138.3|36260.1|36140.1|36257.2|36137.2|11
1651621040000|2022-05-03 23:37:20|36258.6|36138.6|36257.9|36137.9|36260.1|36140.1|36251.3|36131.3|17
1651621050000|2022-05-03 23:37:30|36259.1|36139.1|36259.6|36139.6|36260.2|36140.2|36257.1|36137.1|13
1651621060000|2022-05-03 23:37:40|36258.8|36138.8|36258.9|36138.9|36260.2|36140.2|36255.7|36135.7|18
1651621070000|2022-05-03 23:37:50|36256.4|36136.4|36257.4|36137.4|36260|36140|36256.4|36136.4|14
1651621080000|2022-05-03 23:38:00|36256.2|36136.2|36260.4|36140.4|36260.4|36140.4|36256.2|36136.2|9
1651621090000|2022-05-03 23:38:10|36257.3|36137.3|36258.4|36138.4|36260.1|36140.1|36253.6|36133.6|7
1651621100000|2022-05-03 23:38:20|36259.5|36139.5|36258.2|36138.2|36259.7|36139.7|36256.4|36136.4|5
1651621110000|2022-05-03 23:38:30|36259.4|36139.4|36258.4|36138.4|36259.6|36139.6|36253.8|36133.8|8
1651621120000|2022-05-03 23:38:40|36254.1|36134.1|36256.9|36136.9|36259|36139|36254.1|36134.1|5
1651621130000|2022-05-03 23:38:50|36258.1|36138.1|36259.2|36139.2|36259.9|36139.9|36258.1|36138.1|8
1651621140000|2022-05-03 23:39:00|36259.7|36139.7|36255.1|36135.1|36259.7|36139.7|36247.5|36127.5|5
1651621150000|2022-05-03 23:39:10|36254.7|36134.7|36260.4|36140.4|36260.5|36140.5|36250.7|36130.7|12
1651621160000|2022-05-03 23:39:20|36259.5|36139.5|36256.2|36136.2|36260|36140|36254.8|36134.8|9
1651621170000|2022-05-03 23:39:30|36256.8|36136.8|36258.7|36138.7|36259.3|36139.3|36256.8|36136.8|7
1651621180000|2022-05-03 23:39:40|36258.9|36138.9|36258.2|36138.2|36260.5|36140.5|36256.7|36136.7|10
1651621190000|2022-05-03 23:39:50|36256.1|36136.1|36256|36136|36256.2|36136.2|36255.2|36135.2|5
1651621200000|2022-05-03 23:40:00|36253.2|36133.2|36254.2|36134.2|36254.4|36134.4|36253.2|36133.2|5
1651621210000|2022-05-03 23:40:10|36254.6|36134.6|36256.6|36136.6|36260.2|36140.2|36254.6|36134.6|10
1651621220000|2022-05-03 23:40:20|36257.6|36137.6|36260.6|36140.6|36260.6|36140.6|36252.8|36132.8|10
1651621230000|2022-05-03 23:40:30|36260.5|36140.5|36259.6|36139.6|36260.5|36140.5|36257.8|36137.8|4
1651621240000|2022-05-03 23:40:40|36257.3|36137.3|36258.7|36138.7|36260|36140|36257.3|36137.3|7
1651621250000|2022-05-03 23:40:50|36259.1|36139.1|36254.8|36134.8|36259.1|36139.1|36254.7|36134.7|5
1651621260000|2022-05-03 23:41:00|36254.3|36134.3|36260.4|36140.4|36260.4|36140.4|36252.3|36132.3|10
1651621270000|2022-05-03 23:41:10|36260.2|36140.2|36259.2|36139.2|36261|36141|36254.1|36134.1|16
1651621280000|2022-05-03 23:41:20|36260.9|36140.9|36259.6|36139.6|36260.9|36140.9|36258.3|36138.3|10
1651621290000|2022-05-03 23:41:30|36260.3|36140.3|36258.1|36138.1|36260.3|36140.3|36255.8|36135.8|12
1651621300000|2022-05-03 23:41:40|36258.4|36138.4|36255.9|36135.9|36258.4|36138.4|36255.9|36135.9|5
1651621310000|2022-05-03 23:41:50|36257.2|36137.2|36252.4|36132.4|36260.1|36140.1|36252.4|36132.4|9
1651621320000|2022-05-03 23:42:00|36256.3|36136.3|36257.3|36137.3|36259.7|36139.7|36254.4|36134.4|11
1651621330000|2022-05-03 23:42:10|36256.4|36136.4|36257.7|36137.7|36257.8|36137.8|36256|36136|9
1651621340000|2022-05-03 23:42:20|36258.4|36138.4|36254.6|36134.6|36258.4|36138.4|36252.4|36132.4|8
1651621350000|2022-05-03 23:42:30|36256.4|36136.4|36258|36138|36259|36139|36256.4|36136.4|15
1651621360000|2022-05-03 23:42:40|36256.2|36136.2|36252.5|36132.5|36256.3|36136.3|36252.5|36132.5|6
1651621370000|2022-05-03 23:42:50|36257.8|36137.8|36258.6|36138.6|36259.1|36139.1|36257.8|36137.8|8
1651621380000|2022-05-03 23:43:00|36259.9|36139.9|36258.4|36138.4|36259.9|36139.9|36253|36133|18
1651621390000|2022-05-03 23:43:10|36257.8|36137.8|36257.3|36137.3|36259.3|36139.3|36256.6|36136.6|13
1651621400000|2022-05-03 23:43:20|36258.1|36138.1|36258.3|36138.3|36258.7|36138.7|36254.8|36134.8|15
1651621410000|2022-05-03 23:43:30|36258.4|36138.4|36258.5|36138.5|36259|36139|36257.5|36137.5|6
1651621420000|2022-05-03 23:43:40|36252.4|36132.4|36255.4|36135.4|36256|36136|36252.4|36132.4|6
1651621430000|2022-05-03 23:43:50|36255.9|36135.9|36254.6|36134.6|36256.4|36136.4|36254|36134|4
1651621440000|2022-05-03 23:44:00|36254|36134|36258.3|36138.3|36258.3|36138.3|36254|36134|8
1651621450000|2022-05-03 23:44:10|36259|36139|36255|36135|36259.9|36139.9|36253.5|36133.5|5
1651621460000|2022-05-03 23:44:20|36253.1|36133.1|36256.4|36136.4|36257.8|36137.8|36253.1|36133.1|7
1651621470000|2022-05-03 23:44:30|36256.6|36136.6|36255.7|36135.7|36256.7|36136.7|36254.2|36134.2|6
1651621480000|2022-05-03 23:44:40|36254.6|36134.6|36259.2|36139.2|36260|36140|36252.9|36132.9|11
1651621490000|2022-05-03 23:44:50|36259.4|36139.4|36255.2|36135.2|36260.2|36140.2|36255.2|36135.2|7
1651621500000|2022-05-03 23:45:00|36258.1|36138.1|36260.2|36140.2|36260.6|36140.6|36253.1|36133.1|20
1651621510000|2022-05-03 23:45:10|36260.5|36140.5|36259.4|36139.4|36260.5|36140.5|36257.8|36137.8|5
1651621520000|2022-05-03 23:45:20|36257.4|36137.4|36255.3|36135.3|36258.4|36138.4|36254.3|36134.3|14
1651621530000|2022-05-03 23:45:30|36255|36135|36256.4|36136.4|36257|36137|36254.2|36134.2|9
1651621540000|2022-05-03 23:45:40|36254.8|36134.8|36252.6|36132.6|36258.5|36138.5|36251.9|36131.9|11
1651621550000|2022-05-03 23:45:50|36252.7|36132.7|36258.9|36138.9|36260.1|36140.1|36252.7|36132.7|12
1651621560000|2022-05-03 23:46:00|36259.1|36139.1|36259|36139|36259.6|36139.6|36258.1|36138.1|15
1651621570000|2022-05-03 23:46:10|36254.7|36134.7|36257.1|36137.1|36257.9|36137.9|36254.7|36134.7|15
1651621580000|2022-05-03 23:46:20|36257.8|36137.8|36259.6|36139.6|36259.6|36139.6|36257.8|36137.8|5
1651621590000|2022-05-03 23:46:30|36255.2|36135.2|36257.6|36137.6|36259|36139|36252.7|36132.7|14
1651621600000|2022-05-03 23:46:40|36255.3|36135.3|36259.3|36139.3|36259.4|36139.4|36255.3|36135.3|11
1651621610000|2022-05-03 23:46:50|36258.3|36138.3|36257.4|36137.4|36259.8|36139.8|36257.4|36137.4|12
1651621620000|2022-05-03 23:47:00|36253.9|36133.9|36255.7|36135.7|36256.8|36136.8|36252.5|36132.5|8
1651621630000|2022-05-03 23:47:10|36255.4|36135.4|36256.9|36136.9|36257.3|36137.3|36254.6|36134.6|10
1651621640000|2022-05-03 23:47:20|36255.3|36135.3|36258.3|36138.3|36259|36139|36255.3|36135.3|15
1651621650000|2022-05-03 23:47:30|36258.2|36138.2|36258.9|36138.9|36258.9|36138.9|36254.7|36134.7|11
1651621660000|2022-05-03 23:47:40|36258.8|36138.8|36256.1|36136.1|36258.9|36138.9|36255.5|36135.5|12
1651621670000|2022-05-03 23:47:50|36255.7|36135.7|36251.1|36131.1|36256.1|36136.1|36250.8|36130.8|29
1651621680000|2022-05-03 23:48:00|36251|36131|36252.6|36132.6|36252.7|36132.7|36249.1|36129.1|23
1651621690000|2022-05-03 23:48:10|36252.1|36132.1|36254.8|36134.8|36255.1|36135.1|36252.1|36132.1|9
1651621700000|2022-05-03 23:48:20|36255.6|36135.6|36255.3|36135.3|36256.6|36136.6|36247.9|36127.9|18
1651621710000|2022-05-03 23:48:30|36255.7|36135.7|36255.1|36135.1|36257.8|36137.8|36254.5|36134.5|16
1651621720000|2022-05-03 23:48:40|36255.6|36135.6|36256.2|36136.2|36257.4|36137.4|36254.7|36134.7|22
1651621730000|2022-05-03 23:48:50|36257.1|36137.1|36249.8|36129.8|36257.1|36137.1|36249.2|36129.2|17
1651621740000|2022-05-03 23:49:00|36251|36131|36253.1|36133.1|36253.2|36133.2|36251|36131|8
1651621750000|2022-05-03 23:49:10|36252.7|36132.7|36247.1|36127.1|36254.5|36134.5|36247|36127|21
1651621760000|2022-05-03 23:49:20|36247.2|36127.2|36248.9|36128.9|36248.9|36128.9|36244.4|36124.4|23
1651621770000|2022-05-03 23:49:30|36245.7|36125.7|36248.8|36128.8|36249.3|36129.3|36244.2|36124.2|27
1651621780000|2022-05-03 23:49:40|36250.1|36130.1|36248.6|36128.6|36250.6|36130.6|36247.3|36127.3|12
1651621790000|2022-05-03 23:49:50|36249.3|36129.3|36247.3|36127.3|36249.3|36129.3|36246.5|36126.5|11
1651621800000|2022-05-03 23:50:00|36248.3|36128.3|36245.8|36125.8|36249.3|36129.3|36244.5|36124.5|29
1651621810000|2022-05-03 23:50:10|36244.2|36124.2|36245.4|36125.4|36248.4|36128.4|36244.2|36124.2|26
1651621820000|2022-05-03 23:50:20|36246.3|36126.3|36244.3|36124.3|36249.6|36129.6|36241.9|36121.9|27
1651621830000|2022-05-03 23:50:30|36246.8|36126.8|36246.8|36126.8|36250.1|36130.1|36244.4|36124.4|15
1651621840000|2022-05-03 23:50:40|36246.3|36126.3|36245.6|36125.6|36247.1|36127.1|36244.2|36124.2|18
1651621850000|2022-05-03 23:50:50|36248.7|36128.7|36248.5|36128.5|36249|36129|36247.3|36127.3|11
1651621860000|2022-05-03 23:51:00|36243.3|36123.3|36246|36126|36246.8|36126.8|36242.4|36122.4|28
1651621870000|2022-05-03 23:51:10|36247.8|36127.8|36244.7|36124.7|36247.8|36127.8|36243.5|36123.5|26
1651621880000|2022-05-03 23:51:20|36243|36123|36241.5|36121.5|36248|36128|36241.5|36121.5|32
1651621890000|2022-05-03 23:51:30|36242.6|36122.6|36243.5|36123.5|36244.6|36124.6|36242.2|36122.2|26
1651621900000|2022-05-03 23:51:40|36244.3|36124.3|36242.7|36122.7|36245.4|36125.4|36242.7|36122.7|14
1651621910000|2022-05-03 23:51:50|36243.4|36123.4|36243.1|36123.1|36243.4|36123.4|36239.5|36119.5|24
1651621920000|2022-05-03 23:52:00|36242.2|36122.2|36246|36126|36250.6|36130.6|36242.2|36122.2|13
1651621930000|2022-05-03 23:52:10|36246.8|36126.8|36247.3|36127.3|36249|36129|36244.3|36124.3|10
1651621940000|2022-05-03 23:52:20|36248.9|36128.9|36247.7|36127.7|36248.9|36128.9|36245.5|36125.5|11
1651621950000|2022-05-03 23:52:30|36247.8|36127.8|36249.1|36129.1|36249.1|36129.1|36246.8|36126.8|14
1651621960000|2022-05-03 23:52:40|36248.7|36128.7|36249.1|36129.1|36249.1|36129.1|36245.8|36125.8|15
1651621970000|2022-05-03 23:52:50|36247.9|36127.9|36247.7|36127.7|36249|36129|36244.5|36124.5|24
1651621980000|2022-05-03 23:53:00|36249|36129|36244.8|36124.8|36250.8|36130.8|36238.3|36118.3|27
1651621990000|2022-05-03 23:53:10|36244.2|36124.2|36246.8|36126.8|36247.1|36127.1|36241.1|36121.1|22
1651622000000|2022-05-03 23:53:20|36247.2|36127.2|36243.7|36123.7|36248|36128|36242.8|36122.8|21
1651622010000|2022-05-03 23:53:30|36244.1|36124.1|36246.2|36126.2|36248.2|36128.2|36243.3|36123.3|15
1651622020000|2022-05-03 23:53:40|36247.2|36127.2|36247.7|36127.7|36248.8|36128.8|36244.8|36124.8|16
1651622030000|2022-05-03 23:53:50|36248.3|36128.3|36249.3|36129.3|36249.9|36129.9|36247.6|36127.6|10
1651622040000|2022-05-03 23:54:00|36250|36130|36246.2|36126.2|36250.3|36130.3|36244|36124|12
1651622050000|2022-05-03 23:54:10|36247.6|36127.6|36248.1|36128.1|36248.8|36128.8|36245.9|36125.9|17
1651622060000|2022-05-03 23:54:20|36246.9|36126.9|36246.5|36126.5|36248.9|36128.9|36245|36125|12
1651622070000|2022-05-03 23:54:30|36247.7|36127.7|36249.7|36129.7|36250|36130|36245.6|36125.6|19
1651622080000|2022-05-03 23:54:40|36249.9|36129.9|36249.6|36129.6|36252.7|36132.7|36248.5|36128.5|17
1651622090000|2022-05-03 23:54:50|36249.4|36129.4|36254.5|36134.5|36255.4|36135.4|36248.1|36128.1|20
1651622100000|2022-05-03 23:55:00|36255.2|36135.2|36250.9|36130.9|36255.2|36135.2|36248.7|36128.7|17
1651622110000|2022-05-03 23:55:10|36251.5|36131.5|36251.5|36131.5|36252.3|36132.3|36250.8|36130.8|14
1651622120000|2022-05-03 23:55:20|36251.4|36131.4|36249.9|36129.9|36252.2|36132.2|36248.2|36128.2|13
1651622130000|2022-05-03 23:55:30|36252.4|36132.4|36252.1|36132.1|36252.6|36132.6|36251.7|36131.7|7
1651622140000|2022-05-03 23:55:40|36252.5|36132.5|36242.6|36122.6|36253.5|36133.5|36242.2|36122.2|10
1651622150000|2022-05-03 23:55:50|36249.6|36129.6|36247.1|36127.1|36251|36131|36244.7|36124.7|5
1651622160000|2022-05-03 23:56:00|36250.6|36130.6|36248.8|36128.8|36252|36132|36248.3|36128.3|16
1651622170000|2022-05-03 23:56:10|36248.3|36128.3|36249.6|36129.6|36250.1|36130.1|36248.2|36128.2|11
1651622180000|2022-05-03 23:56:20|36249.3|36129.3|36247.8|36127.8|36249.3|36129.3|36246.9|36126.9|7
1651622190000|2022-05-03 23:56:30|36250|36130|36246.6|36126.6|36250|36130|36245.4|36125.4|8
1651622200000|2022-05-03 23:56:40|36245.7|36125.7|36253|36133|36253|36133|36245.7|36125.7|9
1651622210000|2022-05-03 23:56:50|36253.8|36133.8|36250.3|36130.3|36253.8|36133.8|36250.3|36130.3|6
1651622220000|2022-05-03 23:57:00|36250.6|36130.6|36247.6|36127.6|36251.8|36131.8|36245.7|36125.7|7
1651622230000|2022-05-03 23:57:10|36251.9|36131.9|36250.1|36130.1|36251.9|36131.9|36249.8|36129.8|9
1651622240000|2022-05-03 23:57:20|36254|36134|36250.3|36130.3|36254|36134|36247.8|36127.8|16
1651622250000|2022-05-03 23:57:30|36250.4|36130.4|36249.2|36129.2|36251.2|36131.2|36248.6|36128.6|22
1651622260000|2022-05-03 23:57:40|36249.1|36129.1|36248.9|36128.9|36250.5|36130.5|36248|36128|9
1651622270000|2022-05-03 23:57:50|36249|36129|36246.8|36126.8|36249|36129|36242.3|36122.3|17
1651622280000|2022-05-03 23:58:00|36247.7|36127.7|36247.2|36127.2|36247.7|36127.7|36246.2|36126.2|25
1651622290000|2022-05-03 23:58:10|36247.1|36127.1|36241.6|36121.6|36248.8|36128.8|36241.4|36121.4|24
1651622300000|2022-05-03 23:58:20|36241.9|36121.9|36242.8|36122.8|36243.1|36123.1|36240.9|36120.9|20
1651622310000|2022-05-03 23:58:30|36243|36123|36242.8|36122.8|36244.1|36124.1|36241.3|36121.3|26
1651622320000|2022-05-03 23:58:40|36244.2|36124.2|36241.5|36121.5|36244.2|36124.2|36241.5|36121.5|21
1651622330000|2022-05-03 23:58:50|36241.8|36121.8|36240.8|36120.8|36243.3|36123.3|36239.7|36119.7|30
1651622340000|2022-05-03 23:59:00|36239.9|36119.9|36240.1|36120.1|36243.6|36123.6|36232.1|36112.1|30
1651622350000|2022-05-03 23:59:10|36239|36119|36243.8|36123.8|36246.2|36126.2|36232.9|36112.9|25
1651622360000|2022-05-03 23:59:20|36244.8|36124.8|36239.2|36119.2|36246.6|36126.6|36234.8|36114.8|16
1651622370000|2022-05-03 23:59:30|36243.1|36123.1|36246.1|36126.1|36246.1|36126.1|36238.3|36118.3|18
1651622380000|2022-05-03 23:59:40|36245.4|36125.4|36243.4|36123.4|36246.5|36126.5|36243.4|36123.4|11
1651622390000|2022-05-03 23:59:50|36243.9|36123.9|36242.4|36122.4|36246.1|36126.1|36241.4|36121.4|21
1651622400000|2022-05-04 00:00:00|36240.5|36120.5|36249.3|36129.3|36249.3|36129.3|36234.1|36114.1|30
1651622410000|2022-05-04 00:00:10|36248.4|36128.4|36245.5|36125.5|36248.4|36128.4|36243.4|36123.4|21
1651622420000|2022-05-04 00:00:20|36246.2|36126.2|36239|36119|36246.2|36126.2|36236.7|36116.7|20
1651622430000|2022-05-04 00:00:30|36238.9|36118.9|36245|36125|36245|36125|36238.8|36118.8|19
1651622440000|2022-05-04 00:00:40|36230.1|36110.1|36242.6|36122.6|36245.6|36125.6|36228.9|36108.9|24
1651622450000|2022-05-04 00:00:50|36241.8|36121.8|36237.6|36117.6|36242.5|36122.5|36235.5|36115.5|20
1651622460000|2022-05-04 00:01:00|36238.3|36118.3|36233.5|36113.5|36238.3|36118.3|36231.7|36111.7|18
1651622470000|2022-05-04 00:01:10|36233.4|36113.4|36234.9|36114.9|36236.2|36116.2|36232.6|36112.6|19
1651622480000|2022-05-04 00:01:20|36234.5|36114.5|36234.9|36114.9|36235.3|36115.3|36232.2|36112.2|15
1651622490000|2022-05-04 00:01:30|36235.2|36115.2|36235.5|36115.5|36237.8|36117.8|36234.3|36114.3|11
1651622500000|2022-05-04 00:01:40|36236.1|36116.1|36234.2|36114.2|36237.2|36117.2|36234.2|36114.2|13
1651622510000|2022-05-04 00:01:50|36235.5|36115.5|36235.2|36115.2|36235.5|36115.5|36229|36109|10
1651622520000|2022-05-04 00:02:00|36232.2|36112.2|36233.3|36113.3|36235|36115|36231.4|36111.4|13
1651622530000|2022-05-04 00:02:10|36233.8|36113.8|36233.5|36113.5|36234.5|36114.5|36232.1|36112.1|9
1651622540000|2022-05-04 00:02:20|36232.6|36112.6|36227.3|36107.3|36234.6|36114.6|36227.3|36107.3|19
1651622550000|2022-05-04 00:02:30|36223.4|36103.4|36225.3|36105.3|36229.3|36109.3|36223|36103|24
1651622560000|2022-05-04 00:02:40|36225.2|36105.2|36217.6|36097.6|36226.1|36106.1|36217.1|36097.1|26
1651622570000|2022-05-04 00:02:50|36217.1|36097.1|36218.4|36098.4|36219.1|36099.1|36217|36097|25
1651622580000|2022-05-04 00:03:00|36218.2|36098.2|36217.9|36097.9|36223.4|36103.4|36216.7|36096.7|19
1651622590000|2022-05-04 00:03:10|36217.3|36097.3|36219|36099|36224.1|36104.1|36216.2|36096.2|15
1651622600000|2022-05-04 00:03:20|36201.5|36081.5|36222|36102|36223.7|36103.7|36201.5|36081.5|26
1651622610000|2022-05-04 00:03:30|36222.1|36102.1|36225.3|36105.3|36225.3|36105.3|36219.3|36099.3|15
1651622620000|2022-05-04 00:03:40|36225.2|36105.2|36221.9|36101.9|36225.7|36105.7|36208.3|36088.3|22
1651622630000|2022-05-04 00:03:50|36221.3|36101.3|36220.3|36100.3|36223.8|36103.8|36217.3|36097.3|15
1651622640000|2022-05-04 00:04:00|36224|36104|36225.9|36105.9|36225.9|36105.9|36222.4|36102.4|13
1651622650000|2022-05-04 00:04:10|36226.2|36106.2|36229.7|36109.7|36229.7|36109.7|36225.2|36105.2|8
1651622660000|2022-05-04 00:04:20|36230.1|36110.1|36220.3|36100.3|36230.1|36110.1|36215.3|36095.3|13
1651622670000|2022-05-04 00:04:30|36220.6|36100.6|36232.9|36112.9|36232.9|36112.9|36220.6|36100.6|15
1651622680000|2022-05-04 00:04:40|36230.3|36110.3|36233.3|36113.3|36234.5|36114.5|36230.3|36110.3|15
1651622690000|2022-05-04 00:04:50|36233.7|36113.7|36227.2|36107.2|36235|36115|36224.7|36104.7|11
1651622700000|2022-05-04 00:05:00|36229.6|36109.6|36226.9|36106.9|36231.7|36111.7|36226.1|36106.1|15
1651622710000|2022-05-04 00:05:10|36227.5|36107.5|36228|36108|36233.1|36113.1|36213.9|36093.9|21
1651622720000|2022-05-04 00:05:20|36229.7|36109.7|36231.3|36111.3|36231.6|36111.6|36229.7|36109.7|9
1651622730000|2022-05-04 00:05:30|36230.9|36110.9|36224.5|36104.5|36230.9|36110.9|36217|36097|24
1651622740000|2022-05-04 00:05:40|36224.4|36104.4|36223.6|36103.6|36224.4|36104.4|36220.3|36100.3|13
1651622750000|2022-05-04 00:05:50|36223|36103|36231.5|36111.5|36235.7|36115.7|36220.8|36100.8|15
1651622760000|2022-05-04 00:06:00|36231.7|36111.7|36221.4|36101.4|36231.7|36111.7|36220.5|36100.5|23
1651622770000|2022-05-04 00:06:10|36219.6|36099.6|36225.3|36105.3|36225.3|36105.3|36219.6|36099.6|12
1651622780000|2022-05-04 00:06:20|36225.6|36105.6|36235.1|36115.1|36236.4|36116.4|36225.6|36105.6|21
1651622790000|2022-05-04 00:06:30|36237.3|36117.3|36224.8|36104.8|36237.3|36117.3|36223.6|36103.6|20
1651622800000|2022-05-04 00:06:40|36227.4|36107.4|36230.9|36110.9|36232|36112|36227.2|36107.2|12
1651622810000|2022-05-04 00:06:50|36231.8|36111.8|36234.5|36114.5|36237.6|36117.6|36219.8|36099.8|17
1651622820000|2022-05-04 00:07:00|36234.3|36114.3|36229.7|36109.7|36235.6|36115.6|36223.3|36103.3|18
1651622830000|2022-05-04 00:07:10|36219.2|36099.2|36233.2|36113.2|36240.5|36120.5|36219.2|36099.2|27
1651622840000|2022-05-04 00:07:20|36233.1|36113.1|36235|36115|36235.9|36115.9|36232.6|36112.6|10
1651622850000|2022-05-04 00:07:30|36234.8|36114.8|36227.3|36107.3|36234.8|36114.8|36227.3|36107.3|13
1651622860000|2022-05-04 00:07:40|36227.9|36107.9|36240.1|36120.1|36240.1|36120.1|36227.9|36107.9|11
1651622870000|2022-05-04 00:07:50|36227.4|36107.4|36237.2|36117.2|36239.2|36119.2|36223.6|36103.6|18
1651622880000|2022-05-04 00:08:00|36236.5|36116.5|36234.5|36114.5|36238.4|36118.4|36234.2|36114.2|9
1651622890000|2022-05-04 00:08:10|36235.2|36115.2|36237|36117|36241.6|36121.6|36224.9|36104.9|20
1651622900000|2022-05-04 00:08:20|36236.7|36116.7|36238|36118|36238.8|36118.8|36236|36116|10
1651622910000|2022-05-04 00:08:30|36238.2|36118.2|36236.8|36116.8|36238.2|36118.2|36235.2|36115.2|9
1651622920000|2022-05-04 00:08:40|36236.1|36116.1|36240.7|36120.7|36241.1|36121.1|36225.6|36105.6|15
1651622930000|2022-05-04 00:08:50|36219.1|36099.1|36217.3|36097.3|36242.2|36122.2|36217.3|36097.3|12
1651622940000|2022-05-04 00:09:00|36207.7|36087.7|36231.9|36111.9|36235.4|36115.4|36207.7|36087.7|20
1651622950000|2022-05-04 00:09:10|36234.7|36114.7|36239.1|36119.1|36239.1|36119.1|36231.8|36111.8|15
1651622960000|2022-05-04 00:09:20|36237.1|36117.1|36231.3|36111.3|36237.1|36117.1|36227.5|36107.5|16
1651622970000|2022-05-04 00:09:30|36232.7|36112.7|36242.7|36122.7|36242.7|36122.7|36232.7|36112.7|10
1651622980000|2022-05-04 00:09:40|36204.9|36084.9|36237.4|36117.4|36240.9|36120.9|36204.9|36084.9|13
1651622990000|2022-05-04 00:09:50|36235.6|36115.6|36212.7|36092.7|36241.3|36121.3|36212.7|36092.7|16
1651623000000|2022-05-04 00:10:00|36224.4|36104.4|36238.4|36118.4|36243.8|36123.8|36224.4|36104.4|18
1651623010000|2022-05-04 00:10:10|36234.2|36114.2|36239.9|36119.9|36241|36121|36234.2|36114.2|13
1651623020000|2022-05-04 00:10:20|36238.4|36118.4|36232.9|36112.9|36240.2|36120.2|36232.3|36112.3|13
1651623030000|2022-05-04 00:10:30|36233.8|36113.8|36241.9|36121.9|36243.4|36123.4|36233.8|36113.8|12
1651623040000|2022-05-04 00:10:40|36241|36121|36243.2|36123.2|36243.3|36123.3|36240.4|36120.4|7
1651623050000|2022-05-04 00:10:50|36240.7|36120.7|36233.9|36113.9|36242.8|36122.8|36221|36101|14
1651623060000|2022-05-04 00:11:00|36235.9|36115.9|36243.4|36123.4|36243.8|36123.8|36233.3|36113.3|9
1651623070000|2022-05-04 00:11:10|36240.8|36120.8|36230.7|36110.7|36243.2|36123.2|36230.7|36110.7|12
1651623080000|2022-05-04 00:11:20|36233.9|36113.9|36237.1|36117.1|36237.1|36117.1|36233.4|36113.4|13
1651623090000|2022-05-04 00:11:30|36232.1|36112.1|36239.7|36119.7|36242.8|36122.8|36228.1|36108.1|23
1651623100000|2022-05-04 00:11:40|36235.9|36115.9|36239.8|36119.8|36240.8|36120.8|36235.9|36115.9|12
1651623110000|2022-05-04 00:11:50|36239.4|36119.4|36238.6|36118.6|36242.3|36122.3|36237.3|36117.3|8
1651623120000|2022-05-04 00:12:00|36241.1|36121.1|36231.7|36111.7|36241.8|36121.8|36228.2|36108.2|14
1651623130000|2022-05-04 00:12:10|36233.9|36113.9|36233.8|36113.8|36238.5|36118.5|36233.7|36113.7|17
1651623140000|2022-05-04 00:12:20|36233.2|36113.2|36236.3|36116.3|36236.6|36116.6|36231.9|36111.9|13
1651623150000|2022-05-04 00:12:30|36239.2|36119.2|36240|36120|36240|36120|36232.5|36112.5|14
1651623160000|2022-05-04 00:12:40|36239.3|36119.3|36238.9|36118.9|36241.7|36121.7|36236.7|36116.7|10
1651623170000|2022-05-04 00:12:50|36238.1|36118.1|36235|36115|36240.3|36120.3|36230.9|36110.9|11
1651623180000|2022-05-04 00:13:00|36234.6|36114.6|36240.8|36120.8|36241.1|36121.1|36234.6|36114.6|19
1651623190000|2022-05-04 00:13:10|36241.3|36121.3|36244.1|36124.1|36244.1|36124.1|36238.1|36118.1|16
1651623200000|2022-05-04 00:13:20|36243.1|36123.1|36238.3|36118.3|36243.1|36123.1|36229.8|36109.8|6
1651623210000|2022-05-04 00:13:30|36238.9|36118.9|36242.3|36122.3|36242.3|36122.3|36238.6|36118.6|12
1651623220000|2022-05-04 00:13:40|36242.6|36122.6|36241.7|36121.7|36242.7|36122.7|36236.1|36116.1|18
1651623230000|2022-05-04 00:13:50|36243.5|36123.5|36229.3|36109.3|36243.5|36123.5|36229.3|36109.3|17
1651623240000|2022-05-04 00:14:00|36233.5|36113.5|36232.5|36112.5|36237|36117|36228.7|36108.7|23
1651623250000|2022-05-04 00:14:10|36233.3|36113.3|36231.5|36111.5|36233.6|36113.6|36225.9|36105.9|17
1651623260000|2022-05-04 00:14:20|36231.2|36111.2|36232|36112|36232.7|36112.7|36231.2|36111.2|11
1651623270000|2022-05-04 00:14:30|36231.5|36111.5|36243.1|36123.1|36243.3|36123.3|36224.3|36104.3|18
1651623280000|2022-05-04 00:14:40|36238|36118|36238.5|36118.5|36238.5|36118.5|36236.2|36116.2|16
1651623290000|2022-05-04 00:14:50|36238.9|36118.9|36232.3|36112.3|36239.5|36119.5|36229.2|36109.2|24
1651623300000|2022-05-04 00:15:00|36233|36113|36237.9|36117.9|36238.2|36118.2|36231.6|36111.6|26
1651623310000|2022-05-04 00:15:10|36238.2|36118.2|36237.3|36117.3|36238.8|36118.8|36235.9|36115.9|20
1651623320000|2022-05-04 00:15:20|36219.1|36099.1|36242.5|36122.5|36242.5|36122.5|36219.1|36099.1|23
1651623330000|2022-05-04 00:15:30|36242|36122|36241.7|36121.7|36245.5|36125.5|36241.7|36121.7|14
1651623340000|2022-05-04 00:15:40|36244.6|36124.6|36238.5|36118.5|36244.7|36124.7|36232.2|36112.2|17
1651623350000|2022-05-04 00:15:50|36238.4|36118.4|36244.5|36124.5|36244.7|36124.7|36238.4|36118.4|17
1651623360000|2022-05-04 00:16:00|36244.2|36124.2|36244.4|36124.4|36245.4|36125.4|36242.9|36122.9|19
1651623370000|2022-05-04 00:16:10|36245.2|36125.2|36246.7|36126.7|36247|36127|36220.1|36100.1|15
1651623380000|2022-05-04 00:16:20|36247.6|36127.6|36249.6|36129.6|36251.8|36131.8|36247.3|36127.3|9
1651623390000|2022-05-04 00:16:30|36249.8|36129.8|36246.9|36126.9|36250.8|36130.8|36246.2|36126.2|12
1651623400000|2022-05-04 00:16:40|36247.6|36127.6|36242|36122|36248.1|36128.1|36234.5|36114.5|11
1651623410000|2022-05-04 00:16:50|36241.7|36121.7|36244.6|36124.6|36253.9|36133.9|36241.7|36121.7|20
1651623420000|2022-05-04 00:17:00|36246.1|36126.1|36248|36128|36248|36128|36245.7|36125.7|7
1651623430000|2022-05-04 00:17:10|36231.7|36111.7|36248.4|36128.4|36248.4|36128.4|36231.7|36111.7|13
1651623440000|2022-05-04 00:17:20|36246.9|36126.9|36246.1|36126.1|36246.9|36126.9|36245.4|36125.4|16
1651623450000|2022-05-04 00:17:30|36246.6|36126.6|36245.1|36125.1|36247.1|36127.1|36244.8|36124.8|13
1651623460000|2022-05-04 00:17:40|36245.3|36125.3|36242.7|36122.7|36246.3|36126.3|36238.9|36118.9|12
1651623470000|2022-05-04 00:17:50|36249.8|36129.8|36247.9|36127.9|36249.8|36129.8|36247.1|36127.1|8
1651623480000|2022-05-04 00:18:00|36248.5|36128.5|36247|36127|36249.4|36129.4|36247|36127|8
1651623490000|2022-05-04 00:18:10|36247.9|36127.9|36245|36125|36249.2|36129.2|36238.9|36118.9|15
1651623500000|2022-05-04 00:18:20|36249.3|36129.3|36244.4|36124.4|36249.3|36129.3|36244.1|36124.1|21
1651623510000|2022-05-04 00:18:30|36245.1|36125.1|36246|36126|36246.3|36126.3|36244.6|36124.6|12
1651623520000|2022-05-04 00:18:40|36246.3|36126.3|36240.3|36120.3|36246.4|36126.4|36240.3|36120.3|13
1651623530000|2022-05-04 00:18:50|36243.6|36123.6|36237.3|36117.3|36244.7|36124.7|36237.3|36117.3|5
1651623540000|2022-05-04 00:19:00|36237.8|36117.8|36246.2|36126.2|36246.2|36126.2|36234.8|36114.8|23
1651623550000|2022-05-04 00:19:10|36239.2|36119.2|36235.1|36115.1|36239.3|36119.3|36232.3|36112.3|18
1651623560000|2022-05-04 00:19:20|36236|36116|36243|36123|36243|36123|36236|36116|14
1651623570000|2022-05-04 00:19:30|36242.4|36122.4|36245.7|36125.7|36245.7|36125.7|36240.1|36120.1|7
1651623580000|2022-05-04 00:19:40|36246.4|36126.4|36229.7|36109.7|36246.4|36126.4|36229.7|36109.7|9
1651623590000|2022-05-04 00:19:50|36233.6|36113.6|36247.9|36127.9|36249|36129|36233.6|36113.6|29
1651623600000|2022-05-04 00:20:00|36248.3|36128.3|36245|36125|36249.6|36129.6|36243.1|36123.1|17
1651623610000|2022-05-04 00:20:10|36244.3|36124.3|36238.7|36118.7|36245.6|36125.6|36238.7|36118.7|17
1651623620000|2022-05-04 00:20:20|36238.2|36118.2|36243.3|36123.3|36243.3|36123.3|36238.2|36118.2|12
1651623630000|2022-05-04 00:20:30|36243.1|36123.1|36233.8|36113.8|36249.2|36129.2|36233.8|36113.8|19
1651623640000|2022-05-04 00:20:40|36236.2|36116.2|36248.7|36128.7|36248.7|36128.7|36236.2|36116.2|9
1651623650000|2022-05-04 00:20:50|36249.5|36129.5|36249.3|36129.3|36249.8|36129.8|36246.5|36126.5|12
1651623660000|2022-05-04 00:21:00|36247.6|36127.6|36238.6|36118.6|36248.6|36128.6|36238.6|36118.6|17
1651623670000|2022-05-04 00:21:10|36239.4|36119.4|36243.7|36123.7|36245.5|36125.5|36239.4|36119.4|9
1651623680000|2022-05-04 00:21:20|36244.6|36124.6|36235.8|36115.8|36249.1|36129.1|36235.8|36115.8|15
1651623690000|2022-05-04 00:21:30|36239.5|36119.5|36244.2|36124.2|36250.3|36130.3|36239.5|36119.5|23
1651623700000|2022-05-04 00:21:40|36245.2|36125.2|36237.6|36117.6|36247.4|36127.4|36237.6|36117.6|10
1651623710000|2022-05-04 00:21:50|36236.9|36116.9|36244.4|36124.4|36244.6|36124.6|36236.9|36116.9|7
1651623720000|2022-05-04 00:22:00|36245.6|36125.6|36250.6|36130.6|36251.4|36131.4|36244|36124|26
1651623730000|2022-05-04 00:22:10|36249.4|36129.4|36242.7|36122.7|36252|36132|36242.7|36122.7|20
1651623740000|2022-05-04 00:22:20|36241.8|36121.8|36258.4|36138.4|36261.3|36141.3|36241|36121|25
1651623750000|2022-05-04 00:22:30|36259.8|36139.8|36252.6|36132.6|36259.8|36139.8|36241.3|36121.3|31
1651623760000|2022-05-04 00:22:40|36252.8|36132.8|36259.8|36139.8|36260|36140|36240.5|36120.5|26
1651623770000|2022-05-04 00:22:50|36259.7|36139.7|36258.4|36138.4|36267.1|36147.1|36256.4|36136.4|16
1651623780000|2022-05-04 00:23:00|36259.8|36139.8|36260.9|36140.9|36262.1|36142.1|36259.8|36139.8|16
1651623790000|2022-05-04 00:23:10|36261.1|36141.1|36262.6|36142.6|36266.6|36146.6|36254.9|36134.9|24
1651623800000|2022-05-04 00:23:20|36261.7|36141.7|36266.4|36146.4|36266.8|36146.8|36261.7|36141.7|12
1651623810000|2022-05-04 00:23:30|36266.2|36146.2|36258.2|36138.2|36266.3|36146.3|36258.2|36138.2|12
1651623820000|2022-05-04 00:23:40|36258.4|36138.4|36255.9|36135.9|36265.1|36145.1|36255.9|36135.9|17
1651623830000|2022-05-04 00:23:50|36257.3|36137.3|36261|36141|36265|36145|36257.3|36137.3|13
1651623840000|2022-05-04 00:24:00|36263.3|36143.3|36253.2|36133.2|36264.4|36144.4|36253.2|36133.2|8
1651623850000|2022-05-04 00:24:10|36253.5|36133.5|36260.3|36140.3|36261.5|36141.5|36253.5|36133.5|15
1651623860000|2022-05-04 00:24:20|36259.6|36139.6|36257.8|36137.8|36265.3|36145.3|36254.2|36134.2|8
1651623870000|2022-05-04 00:24:30|36256.5|36136.5|36263.3|36143.3|36263.3|36143.3|36256.5|36136.5|18
1651623880000|2022-05-04 00:24:40|36260.1|36140.1|36258.5|36138.5|36266.2|36146.2|36255|36135|20
1651623890000|2022-05-04 00:24:50|36258.8|36138.8|36257.4|36137.4|36262.2|36142.2|36256|36136|17
1651623900000|2022-05-04 00:25:00|36260.7|36140.7|36267.1|36147.1|36267.1|36147.1|36259.9|36139.9|18
1651623910000|2022-05-04 00:25:10|36263.7|36143.7|36259.4|36139.4|36266.8|36146.8|36257.9|36137.9|22
1651623920000|2022-05-04 00:25:20|36259.5|36139.5|36261.9|36141.9|36263|36143|36259.5|36139.5|9
1651623930000|2022-05-04 00:25:30|36260.2|36140.2|36262.7|36142.7|36264|36144|36259.3|36139.3|16
1651623940000|2022-05-04 00:25:40|36262.8|36142.8|36260|36140|36268|36148|36252.9|36132.9|19
1651623950000|2022-05-04 00:25:50|36257.3|36137.3|36266.9|36146.9|36268.1|36148.1|36257.3|36137.3|24
1651623960000|2022-05-04 00:26:00|36267.3|36147.3|36268.6|36148.6|36269.7|36149.7|36265.5|36145.5|18
1651623970000|2022-05-04 00:26:10|36269.7|36149.7|36263.2|36143.2|36270.7|36150.7|36257.3|36137.3|14
1651623980000|2022-05-04 00:26:20|36262.6|36142.6|36263.5|36143.5|36265.4|36145.4|36262.6|36142.6|11
1651623990000|2022-05-04 00:26:30|36262.6|36142.6|36254.5|36134.5|36268.8|36148.8|36254.5|36134.5|7
1651624000000|2022-05-04 00:26:40|36256.4|36136.4|36266.9|36146.9|36268.4|36148.4|36256.4|36136.4|22
1651624010000|2022-05-04 00:26:50|36267.3|36147.3|36268.6|36148.6|36268.8|36148.8|36265.6|36145.6|12
1651624020000|2022-05-04 00:27:00|36270.4|36150.4|36267.8|36147.8|36272.1|36152.1|36266.9|36146.9|13
1651624030000|2022-05-04 00:27:10|36267.7|36147.7|36265.5|36145.5|36267.7|36147.7|36256|36136|12
1651624040000|2022-05-04 00:27:20|36264.3|36144.3|36265.1|36145.1|36265.7|36145.7|36264.2|36144.2|11
1651624050000|2022-05-04 00:27:30|36258.4|36138.4|36266.6|36146.6|36270.7|36150.7|36257.5|36137.5|14
1651624060000|2022-05-04 00:27:40|36267.4|36147.4|36268.3|36148.3|36270|36150|36267.4|36147.4|13
1651624070000|2022-05-04 00:27:50|36253.5|36133.5|36269.2|36149.2|36272.2|36152.2|36253.5|36133.5|16
1651624080000|2022-05-04 00:28:00|36269.6|36149.6|36271.6|36151.6|36272.3|36152.3|36269.2|36149.2|14
1651624090000|2022-05-04 00:28:10|36271.5|36151.5|36267.8|36147.8|36271.5|36151.5|36267.8|36147.8|9
1651624100000|2022-05-04 00:28:20|36268.3|36148.3|36268.2|36148.2|36268.3|36148.3|36256.2|36136.2|11
1651624110000|2022-05-04 00:28:30|36269.3|36149.3|36266.7|36146.7|36269.3|36149.3|36265.5|36145.5|7
1651624120000|2022-05-04 00:28:40|36268.5|36148.5|36268.5|36148.5|36269|36149|36266.8|36146.8|12
1651624130000|2022-05-04 00:28:50|36268.4|36148.4|36269.2|36149.2|36272.6|36152.6|36257.3|36137.3|20
1651624140000|2022-05-04 00:29:00|36270.8|36150.8|36267|36147|36270.8|36150.8|36266.9|36146.9|12
1651624150000|2022-05-04 00:29:10|36267.4|36147.4|36262.8|36142.8|36267.4|36147.4|36256.1|36136.1|15
1651624160000|2022-05-04 00:29:20|36263.1|36143.1|36266.2|36146.2|36267|36147|36263.1|36143.1|13
1651624170000|2022-05-04 00:29:30|36264.8|36144.8|36264.7|36144.7|36266|36146|36264|36144|15
1651624180000|2022-05-04 00:29:40|36249|36129|36263.1|36143.1|36263.3|36143.3|36249|36129|11
1651624190000|2022-05-04 00:29:50|36261.3|36141.3|36267.9|36147.9|36268.4|36148.4|36261.3|36141.3|11
1651624200000|2022-05-04 00:30:00|36267.8|36147.8|36268.4|36148.4|36270.4|36150.4|36267.5|36147.5|11
1651624210000|2022-05-04 00:30:10|36256.9|36136.9|36257.8|36137.8|36260.9|36140.9|36255.8|36135.8|9
1651624220000|2022-05-04 00:30:20|36259.4|36139.4|36268.8|36148.8|36270.3|36150.3|36259.4|36139.4|9
1651624230000|2022-05-04 00:30:30|36268.9|36148.9|36269.7|36149.7|36269.8|36149.8|36267.1|36147.1|11
1651624240000|2022-05-04 00:30:40|36269.2|36149.2|36267.8|36147.8|36269.2|36149.2|36249.9|36129.9|12
1651624250000|2022-05-04 00:30:50|36266.9|36146.9|36265.9|36145.9|36268.8|36148.8|36264.2|36144.2|14
1651624260000|2022-05-04 00:31:00|36259.9|36139.9|36260.1|36140.1|36260.1|36140.1|36252|36132|10
1651624270000|2022-05-04 00:31:10|36259.7|36139.7|36264.6|36144.6|36266.8|36146.8|36259.4|36139.4|16
1651624280000|2022-05-04 00:31:20|36265.2|36145.2|36262.3|36142.3|36265.2|36145.2|36257.2|36137.2|13
1651624290000|2022-05-04 00:31:30|36269.2|36149.2|36267.8|36147.8|36269.2|36149.2|36263.6|36143.6|5
1651624300000|2022-05-04 00:31:40|36268.3|36148.3|36259.7|36139.7|36268.3|36148.3|36252.3|36132.3|10
1651624310000|2022-05-04 00:31:50|36259.1|36139.1|36260.9|36140.9|36263.7|36143.7|36259.1|36139.1|13
1651624320000|2022-05-04 00:32:00|36262.5|36142.5|36266.8|36146.8|36267|36147|36261.6|36141.6|14
1651624330000|2022-05-04 00:32:10|36265.4|36145.4|36268.2|36148.2|36268.6|36154.6|36260.3|36140.3|15
1651624340000|2022-05-04 00:32:20|36268.3|36148.3|36267.3|36147.3|36268.3|36148.3|36265.4|36145.4|18
1651624350000|2022-05-04 00:32:30|36267.4|36147.4|36267.1|36147.1|36269.2|36149.2|36267.1|36147.1|16
1651624360000|2022-05-04 00:32:40|36266.8|36146.8|36264.5|36144.5|36266.8|36146.8|36258.6|36138.6|24
1651624370000|2022-05-04 00:32:50|36263.7|36143.7|36265|36145|36265|36145|36263|36143|17
1651624380000|2022-05-04 00:33:00|36266.7|36146.7|36260.1|36140.1|36266.8|36146.8|36257|36137|28
1651624390000|2022-05-04 00:33:10|36260.6|36140.6|36257.5|36137.5|36260.6|36140.6|36256.4|36136.4|18
1651624400000|2022-05-04 00:33:20|36256.9|36136.9|36260|36140|36261.1|36141.1|36256.9|36136.9|11
1651624410000|2022-05-04 00:33:30|36261.7|36141.7|36260.6|36140.6|36262.5|36142.5|36253|36133|19
1651624420000|2022-05-04 00:33:40|36261.6|36141.6|36259|36139|36262.9|36142.9|36258|36138|15
1651624430000|2022-05-04 00:33:50|36261.3|36141.3|36262.9|36142.9|36267.6|36147.6|36251.5|36131.5|15
1651624440000|2022-05-04 00:34:00|36263.6|36143.6|36251|36132.7|36264.1|36144.1|36250.1|36130.1|20
1651624450000|2022-05-04 00:34:10|36256.2|36136.2|36263.6|36143.6|36267.7|36147.7|36250.3|36130.8|20
1651624460000|2022-05-04 00:34:20|36260.5|36140.5|36261.1|36141.1|36263|36143|36256.7|36136.7|24
1651624470000|2022-05-04 00:34:30|36261.2|36141.2|36262|36142|36262|36142|36259.3|36139.3|17
1651624480000|2022-05-04 00:34:40|36262.5|36142.5|36255.3|36135.3|36262.5|36142.5|36255.3|36135.3|14
1651624490000|2022-05-04 00:34:50|36256.6|36136.6|36263.1|36143.1|36263.1|36143.1|36254.8|36134.8|10
1651624500000|2022-05-04 00:35:00|36263.2|36143.2|36259.8|36139.8|36263.2|36143.2|36245.8|36125.8|24
1651624510000|2022-05-04 00:35:10|36261.2|36141.2|36263.6|36143.6|36263.9|36143.9|36261.2|36141.2|9
1651624520000|2022-05-04 00:35:20|36263.2|36143.2|36255.2|36135.2|36263.2|36143.2|36252.7|36132.7|19
1651624530000|2022-05-04 00:35:30|36256.8|36136.8|36257.5|36137.5|36260.7|36140.7|36256|36136|10
1651624540000|2022-05-04 00:35:40|36251.5|36131.5|36265.7|36145.7|36265.7|36145.7|36251.5|36131.5|8
1651624550000|2022-05-04 00:35:50|36265.5|36145.5|36263.1|36143.1|36265.5|36145.5|36262.2|36142.2|18
1651624560000|2022-05-04 00:36:00|36263.7|36143.7|36258.6|36138.6|36264.2|36144.2|36249.7|36129.7|11
1651624570000|2022-05-04 00:36:10|36264.1|36144.1|36261.7|36141.7|36264.5|36144.5|36261.7|36141.7|10
1651624580000|2022-05-04 00:36:20|36262.1|36142.1|36258.9|36138.9|36263.2|36143.2|36254|36134|13
1651624590000|2022-05-04 00:36:30|36257|36137|36259.9|36139.9|36261|36141|36257|36137|8
1651624600000|2022-05-04 00:36:40|36258.4|36138.4|36264|36144|36265.2|36145.2|36258.4|36138.4|8
1651624610000|2022-05-04 00:36:50|36264.3|36144.3|36262.2|36142.2|36265.9|36145.9|36253.6|36133.6|15
1651624620000|2022-05-04 00:37:00|36261.3|36141.3|36262|36142|36263.4|36143.4|36261|36141|10
1651624630000|2022-05-04 00:37:10|36264.2|36144.2|36264.6|36144.6|36264.6|36144.6|36261.6|36141.6|8
1651624640000|2022-05-04 00:37:20|36264.5|36144.5|36259.1|36139.1|36264.5|36144.5|36252.7|36132.7|10
1651624650000|2022-05-04 00:37:30|36259|36139|36262.5|36142.5|36262.6|36142.6|36258.7|36138.7|9
1651624660000|2022-05-04 00:37:40|36263.3|36143.3|36264.9|36144.9|36265.3|36145.3|36256.9|36136.9|14
1651624670000|2022-05-04 00:37:50|36264.5|36144.5|36256.6|36136.6|36264.5|36144.5|36256.4|36136.4|13
1651624680000|2022-05-04 00:38:00|36258.7|36138.7|36251.5|36131.5|36258.7|36138.7|36243.6|36123.6|16
1651624690000|2022-05-04 00:38:10|36254.1|36134.1|36254.5|36134.5|36254.8|36134.8|36251.4|36131.4|13
1651624700000|2022-05-04 00:38:20|36255.1|36135.1|36252.6|36132.6|36255.4|36135.4|36251.3|36131.3|15
1651624710000|2022-05-04 00:38:30|36253|36133|36259.4|36139.4|36262.8|36142.8|36253|36133|14
1651624720000|2022-05-04 00:38:40|36261|36141|36259.7|36139.7|36262.6|36142.6|36244|36124|14
1651624730000|2022-05-04 00:38:50|36261.6|36141.6|36260.7|36140.7|36261.6|36141.6|36257.8|36137.8|10
1651624740000|2022-05-04 00:39:00|36261.9|36141.9|36251.8|36131.8|36261.9|36141.9|36251.8|36131.8|10
1651624750000|2022-05-04 00:39:10|36252.9|36132.9|36258|36138|36258|36138|36252.9|36132.9|7
1651624760000|2022-05-04 00:39:20|36256.2|36136.2|36254.2|36134.2|36257.3|36137.3|36253.2|36133.2|7
1651624770000|2022-05-04 00:39:30|36261|36141|36250.1|36130.1|36261.5|36141.5|36246.5|36126.5|9
1651624780000|2022-05-04 00:39:40|36251.8|36131.8|36256.9|36136.9|36256.9|36136.9|36251.4|36131.4|6
1651624790000|2022-05-04 00:39:50|36257.3|36137.3|36254.9|36134.9|36261.2|36141.2|36253.7|36133.7|14
1651624800000|2022-05-04 00:40:00|36254.7|36134.7|36255.4|36135.4|36258.2|36138.2|36254.7|36134.7|10
1651624810000|2022-05-04 00:40:10|36254.1|36134.1|36256.2|36136.2|36258.4|36138.4|36252.8|36132.8|10
1651624820000|2022-05-04 00:40:20|36256.1|36136.1|36242.4|36122.4|36261.7|36141.7|36242.4|36122.4|9
1651624830000|2022-05-04 00:40:30|36254.2|36134.2|36259.9|36139.9|36262.6|36142.6|36251.3|36131.3|16
1651624840000|2022-05-04 00:40:40|36260.5|36140.5|36259.9|36139.9|36261.9|36141.9|36259.7|36139.7|13
1651624850000|2022-05-04 00:40:50|36259.5|36139.5|36253|36133|36260.5|36140.5|36250.8|36130.8|14
1651624860000|2022-05-04 00:41:00|36254.5|36134.5|36256.8|36136.8|36256.8|36136.8|36254.4|36134.4|11
1651624870000|2022-05-04 00:41:10|36255.9|36135.9|36258.7|36138.7|36260.2|36140.2|36245.9|36125.9|17
1651624880000|2022-05-04 00:41:20|36256.5|36136.5|36259|36139|36261.7|36141.7|36256.5|36136.5|6
1651624890000|2022-05-04 00:41:30|36259.7|36139.7|36253.9|36133.9|36261.3|36141.3|36244.3|36124.3|10
1651624900000|2022-05-04 00:41:40|36254|36134|36259.1|36139.1|36262.2|36142.2|36254|36134|12
1651624910000|2022-05-04 00:41:50|36259.3|36139.3|36259.8|36139.8|36260.4|36140.4|36258.8|36138.8|12
1651624920000|2022-05-04 00:42:00|36259.2|36139.2|36252.6|36132.6|36259.2|36139.2|36251.9|36131.9|16
1651624930000|2022-05-04 00:42:10|36253.5|36133.5|36258.1|36138.1|36259.6|36139.6|36253.3|36133.3|19
1651624940000|2022-05-04 00:42:20|36258.2|36138.2|36259|36139|36260.3|36140.3|36257.3|36137.3|16
1651624950000|2022-05-04 00:42:30|36258.4|36138.4|36257.9|36137.9|36260.4|36140.4|36255.6|36135.6|16
1651624960000|2022-05-04 00:42:40|36256.9|36136.9|36261|36141|36261.5|36141.5|36255.4|36135.4|20
1651624970000|2022-05-04 00:42:50|36261.3|36141.3|36260.8|36140.8|36262.8|36142.8|36260|36140|10
1651624980000|2022-05-04 00:43:00|36261.1|36141.1|36256.3|36136.3|36261.1|36141.1|36246.4|36126.4|15
1651624990000|2022-05-04 00:43:10|36255.5|36135.5|36250.5|36130.5|36261.6|36141.6|36250.5|36130.5|13
1651625000000|2022-05-04 00:43:20|36250.2|36130.2|36264.4|36144.4|36265.1|36145.1|36250.2|36130.2|14
1651625010000|2022-05-04 00:43:30|36264|36144|36257.7|36137.7|36266.2|36146.2|36257.7|36137.7|21
1651625020000|2022-05-04 00:43:40|36257.4|36137.4|36260.3|36140.3|36260.6|36140.6|36257.4|36137.4|11
1651625030000|2022-05-04 00:43:50|36260.5|36140.5|36263.3|36143.3|36263.6|36143.6|36260.1|36140.1|16
1651625040000|2022-05-04 00:44:00|36262.2|36142.2|36257.8|36137.8|36267.2|36147.2|36255.4|36135.4|15
1651625050000|2022-05-04 00:44:10|36266.2|36146.2|36269|36149|36271|36151|36266.2|36146.2|18
1651625060000|2022-05-04 00:44:20|36269.3|36149.3|36270.1|36150.1|36270.1|36150.1|36265.3|36145.3|20
1651625070000|2022-05-04 00:44:30|36263.9|36143.9|36267.2|36147.2|36268.6|36148.6|36261.5|36141.5|20
1651625080000|2022-05-04 00:44:40|36267.6|36147.6|36267|36147|36268.5|36148.5|36265|36145|23
1651625090000|2022-05-04 00:44:50|36260.6|36140.6|36261.4|36141.4|36262.8|36142.8|36260.6|36140.6|21
1651625100000|2022-05-04 00:45:00|36261.1|36141.1|36264.9|36144.9|36264.9|36144.9|36261.1|36141.1|13
1651625110000|2022-05-04 00:45:10|36264.7|36144.7|36250.1|36130.1|36265.1|36145.1|36250.1|36130.1|11
1651625120000|2022-05-04 00:45:20|36260|36140|36264.3|36144.3|36268.2|36155.2|36253.2|36133.2|15
1651625130000|2022-05-04 00:45:30|36264.9|36144.9|36255.9|36135.9|36264.9|36144.9|36255.9|36135.9|8
1651625140000|2022-05-04 00:45:40|36256.6|36136.6|36261.8|36141.8|36261.8|36141.8|36256.6|36136.6|19
1651625150000|2022-05-04 00:45:50|36261.6|36141.6|36248.5|36128.5|36263.4|36143.4|36248.5|36128.5|13
1651625160000|2022-05-04 00:46:00|36256.3|36136.3|36259.6|36139.6|36264.4|36149.8|36251.2|36131.2|21
1651625170000|2022-05-04 00:46:10|36259.2|36139.2|36262.7|36142.7|36262.7|36142.7|36255.6|36135.6|13
1651625180000|2022-05-04 00:46:20|36263|36143|36263.2|36143.2|36264.2|36144.2|36261|36141|11
1651625190000|2022-05-04 00:46:30|36263.7|36143.7|36255.6|36135.6|36263.7|36143.7|36253.6|36133.6|12
1651625200000|2022-05-04 00:46:40|36256.7|36136.7|36265.6|36145.6|36265.9|36145.9|36255.1|36135.1|13
1651625210000|2022-05-04 00:46:50|36262.7|36142.7|36255.2|36135.2|36264.7|36144.7|36237.2|36118.8|16
1651625220000|2022-05-04 00:47:00|36254.5|36134.5|36261.7|36141.7|36262.5|36142.5|36254.5|36134.5|19
1651625230000|2022-05-04 00:47:10|36261.8|36141.8|36261.3|36141.3|36261.8|36141.8|36260.2|36140.2|16
1651625240000|2022-05-04 00:47:20|36260.7|36140.7|36256.7|36136.7|36261.2|36141.2|36251.6|36131.6|16
1651625250000|2022-05-04 00:47:30|36255.7|36135.7|36256.6|36136.6|36258.6|36138.6|36255.3|36135.3|13
1651625260000|2022-05-04 00:47:40|36256.8|36136.8|36260.4|36140.4|36261.7|36141.7|36256.8|36136.8|13
1651625270000|2022-05-04 00:47:50|36260.8|36140.8|36260.5|36140.5|36261.6|36141.6|36246.8|36126.8|16
1651625280000|2022-05-04 00:48:00|36262.3|36142.3|36260.5|36140.5|36264.2|36144.2|36260.5|36140.5|12
1651625290000|2022-05-04 00:48:10|36260.4|36140.4|36255.6|36135.6|36261.4|36141.4|36253.3|36133.3|14
1651625300000|2022-05-04 00:48:20|36255.1|36135.1|36255.7|36135.7|36257.3|36137.3|36255.1|36135.1|17
1651625310000|2022-05-04 00:48:30|36255.5|36135.5|36261.6|36141.6|36261.6|36141.6|36255.1|36135.1|10
1651625320000|2022-05-04 00:48:40|36261.8|36141.8|36261|36141|36261.8|36141.8|36248.9|36128.9|16
1651625330000|2022-05-04 00:48:50|36261.1|36141.1|36262.1|36142.1|36263.2|36143.2|36259.5|36139.5|19
1651625340000|2022-05-04 00:49:00|36262.9|36142.9|36263.3|36143.3|36263.7|36143.7|36261.9|36141.9|12
1651625350000|2022-05-04 00:49:10|36263.6|36143.6|36257.9|36137.9|36263.6|36143.6|36253.5|36133.5|17
1651625360000|2022-05-04 00:49:20|36258.5|36138.5|36258.6|36138.6|36259.7|36139.7|36257.7|36137.7|14
1651625370000|2022-05-04 00:49:30|36261.4|36141.4|36260.6|36140.6|36261.9|36141.9|36259.8|36139.8|12
1651625380000|2022-05-04 00:49:40|36261.4|36141.4|36254.6|36134.6|36261.8|36141.8|36249.5|36129.5|9
1651625390000|2022-05-04 00:49:50|36255.3|36135.3|36260.6|36140.6|36263|36143|36254.6|36134.6|11
1651625400000|2022-05-04 00:50:00|36260.9|36140.9|36260.8|36140.8|36262.2|36142.2|36259.8|36139.8|19
1651625410000|2022-05-04 00:50:10|36261.1|36141.1|36255|36135|36261.1|36141.1|36252.8|36132.8|25
1651625420000|2022-05-04 00:50:20|36255.1|36135.1|36252.9|36132.9|36256.3|36136.3|36249.8|36129.8|17
1651625430000|2022-05-04 00:50:30|36248.3|36128.3|36249.2|36129.2|36251.8|36131.8|36247.1|36127.1|15
1651625440000|2022-05-04 00:50:40|36246.6|36126.6|36251.4|36131.4|36254.3|36134.3|36246.6|36126.6|22
1651625450000|2022-05-04 00:50:50|36251.5|36131.5|36249.8|36129.8|36253.2|36133.2|36245.6|36125.6|15
1651625460000|2022-05-04 00:51:00|36246.8|36126.8|36247.7|36127.7|36249.1|36129.1|36244.5|36124.5|18
1651625470000|2022-05-04 00:51:10|36247.1|36127.1|36253.8|36133.8|36254.8|36134.8|36246|36126|18
1651625480000|2022-05-04 00:51:20|36254.2|36134.2|36244.8|36124.8|36254.7|36134.7|36240.2|36120.2|14
1651625490000|2022-05-04 00:51:30|36245.7|36125.7|36243.5|36123.5|36250.7|36130.7|36242.1|36122.1|14
1651625500000|2022-05-04 00:51:40|36246.2|36126.2|36246.3|36126.3|36250.3|36130.3|36246.1|36126.1|26
1651625510000|2022-05-04 00:51:50|36246.7|36126.7|36245.7|36125.7|36246.7|36126.7|36242.7|36122.7|19
1651625520000|2022-05-04 00:52:00|36245.2|36125.2|36246.5|36126.5|36246.5|36126.5|36244.7|36124.7|14
1651625530000|2022-05-04 00:52:10|36246.4|36126.4|36242.9|36122.9|36251.1|36131.1|36236|36116|16
1651625540000|2022-05-04 00:52:20|36248.4|36128.4|36252.4|36132.4|36254.2|36134.2|36248.4|36128.4|21
1651625550000|2022-05-04 00:52:30|36251.7|36131.7|36248.4|36128.4|36253.4|36133.4|36240.7|36120.7|10
1651625560000|2022-05-04 00:52:40|36248.9|36128.9|36249.7|36129.7|36249.8|36129.8|36246.6|36126.6|14
1651625570000|2022-05-04 00:52:50|36249.5|36129.5|36248.6|36128.6|36250.2|36130.2|36247.8|36127.8|17
1651625580000|2022-05-04 00:53:00|36249.7|36129.7|36247|36127|36253.1|36133.1|36244.4|36124.4|11
1651625590000|2022-05-04 00:53:10|36247.9|36127.9|36254.6|36134.6|36254.6|36134.6|36247.4|36127.4|20
1651625600000|2022-05-04 00:53:20|36251.7|36131.7|36254.8|36134.8|36254.9|36134.9|36251.1|36131.1|8
1651625610000|2022-05-04 00:53:30|36254.3|36134.3|36250.5|36130.5|36255.8|36135.8|36247.7|36127.7|9
1651625620000|2022-05-04 00:53:40|36249.6|36129.6|36254|36134|36254|36134|36248.7|36128.7|14
1651625630000|2022-05-04 00:53:50|36253.6|36133.6|36242.1|36122.1|36258.3|36138.3|36241|36121|20
1651625640000|2022-05-04 00:54:00|36247.9|36127.9|36259.9|36139.9|36259.9|36139.9|36247.9|36127.9|17
1651625650000|2022-05-04 00:54:10|36260.3|36140.3|36248.9|36128.9|36260.3|36140.3|36246.8|36126.8|17
1651625660000|2022-05-04 00:54:20|36251.2|36131.2|36253.8|36133.8|36254.3|36134.3|36251.2|36131.2|6
1651625670000|2022-05-04 00:54:30|36253.6|36133.6|36257.4|36137.4|36258.1|36138.1|36252.3|36132.3|6
1651625680000|2022-05-04 00:54:40|36256.1|36136.1|36247.4|36127.4|36257.8|36137.8|36243.4|36123.4|10
1651625690000|2022-05-04 00:54:50|36245.2|36125.2|36255.5|36135.5|36258|36138|36245.2|36125.2|19
1651625700000|2022-05-04 00:55:00|36255.3|36135.3|36254.6|36134.6|36255.3|36135.3|36253.2|36133.2|20
1651625710000|2022-05-04 00:55:10|36254.4|36134.4|36247.5|36127.5|36255.6|36135.6|36236.4|36117.4|16
1651625720000|2022-05-04 00:55:20|36248.2|36128.2|36254|36134|36254|36134|36247.2|36127.2|13
1651625730000|2022-05-04 00:55:30|36253.7|36133.7|36250.9|36130.9|36253.7|36133.7|36250.9|36130.9|11
1651625740000|2022-05-04 00:55:40|36250|36130|36243.1|36123.1|36251|36131|36239.8|36119.8|13
1651625750000|2022-05-04 00:55:50|36243|36123|36253.3|36133.3|36254.6|36134.6|36243|36123|10
1651625760000|2022-05-04 00:56:00|36254|36134|36254.3|36134.3|36255.6|36135.6|36252.2|36132.2|33
1651625770000|2022-05-04 00:56:10|36254.5|36134.5|36248.6|36128.6|36255.7|36135.7|36244.6|36124.6|19
1651625780000|2022-05-04 00:56:20|36248.8|36128.8|36249.2|36129.2|36250.5|36130.5|36246.8|36126.8|7
1651625790000|2022-05-04 00:56:30|36247.9|36127.9|36250.9|36130.9|36250.9|36130.9|36247.9|36127.9|6
1651625800000|2022-05-04 00:56:40|36251.9|36131.9|36250.2|36130.2|36252.7|36132.7|36234.9|36118.3|16
1651625810000|2022-05-04 00:56:50|36250.1|36130.1|36242.3|36122.3|36250.8|36130.8|36241.6|36121.6|18
1651625820000|2022-05-04 00:57:00|36246.2|36126.2|36248.2|36128.2|36249.4|36129.4|36245.6|36125.6|18
1651625830000|2022-05-04 00:57:10|36248.4|36128.4|36246.7|36126.7|36248.4|36128.4|36245.4|36125.4|21
1651625840000|2022-05-04 00:57:20|36247.1|36127.1|36239.3|36119.3|36248.5|36128.5|36239.3|36119.3|9
1651625850000|2022-05-04 00:57:30|36239.6|36119.6|36245.5|36125.5|36248|36128|36239.5|36119.5|19
1651625860000|2022-05-04 00:57:40|36246.1|36126.1|36238.5|36118.5|36247.1|36127.1|36238.5|36118.5|10
1651625870000|2022-05-04 00:57:50|36239.9|36119.9|36245.5|36125.5|36248.8|36128.8|36239.9|36119.9|15
1651625880000|2022-05-04 00:58:00|36247.3|36127.3|36248.4|36128.4|36248.8|36128.8|36246.6|36126.6|18
1651625890000|2022-05-04 00:58:10|36249|36129|36242.2|36122.2|36249.6|36129.6|36241.2|36121.2|15
1651625900000|2022-05-04 00:58:20|36242.4|36122.4|36245.3|36125.3|36245.3|36125.3|36242.4|36122.4|13
1651625910000|2022-05-04 00:58:30|36249.7|36129.7|36255.2|36135.2|36255.5|36135.5|36249|36129|20
1651625920000|2022-05-04 00:58:40|36253.8|36133.8|36254.5|36134.5|36256|36136|36253.6|36133.6|20
1651625930000|2022-05-04 00:58:50|36255.4|36135.4|36255.9|36135.9|36255.9|36135.9|36252.3|36132.3|17
1651625940000|2022-05-04 00:59:00|36256.4|36136.4|36254.1|36134.1|36257.5|36137.5|36248.8|36128.8|15
1651625950000|2022-05-04 00:59:10|36255.1|36135.1|36258|36138|36258|36138|36254.6|36134.6|18
1651625960000|2022-05-04 00:59:20|36258.2|36138.2|36256.4|36136.4|36258.2|36138.2|36241.9|36121.9|22
1651625970000|2022-05-04 00:59:30|36257.2|36137.2|36256.6|36136.6|36257.7|36137.7|36254.8|36134.8|19
1651625980000|2022-05-04 00:59:40|36255.8|36135.8|36257.1|36137.1|36258.3|36138.3|36255.2|36135.2|11
1651625990000|2022-05-04 00:59:50|36258|36138|36250.5|36130.5|36258.8|36138.8|36248.9|36128.9|10
1651626000000|2022-05-04 01:00:00|36250.1|36130.1|36255.4|36135.4|36257.4|36137.4|36250.1|36130.1|20
1651626010000|2022-05-04 01:00:10|36256.4|36136.4|36254.4|36134.4|36256.9|36136.9|36242|36122|19
1651626020000|2022-05-04 01:00:20|36251.7|36131.7|36257.8|36137.8|36258.9|36138.9|36251.7|36131.7|19
1651626030000|2022-05-04 01:00:30|36258.1|36138.1|36252.6|36132.6|36258.1|36138.1|36247.8|36127.8|21
1651626040000|2022-05-04 01:00:40|36254.4|36134.4|36251.9|36131.9|36255.1|36135.1|36251.9|36131.9|15
1651626050000|2022-05-04 01:00:50|36252|36132|36249.7|36129.7|36254.2|36134.2|36246|36126|14
1651626060000|2022-05-04 01:01:00|36249.6|36129.6|36260.1|36140.1|36260.1|36140.1|36249.6|36129.6|22
1651626070000|2022-05-04 01:01:10|36259.7|36139.7|36252.4|36132.4|36261.1|36141.1|36249.2|36129.2|18
1651626080000|2022-05-04 01:01:20|36251.5|36131.5|36254.1|36134.1|36256.3|36136.3|36251.5|36131.5|15
1651626090000|2022-05-04 01:01:30|36256.6|36136.6|36260.1|36140.1|36260.4|36140.4|36256.6|36136.6|15
1651626100000|2022-05-04 01:01:40|36259|36139|36252.1|36132.1|36259.8|36139.8|36250.1|36130.1|20
1651626110000|2022-05-04 01:01:50|36252.7|36132.7|36257.5|36137.5|36260.1|36140.1|36252.3|36132.3|15
1651626120000|2022-05-04 01:02:00|36258|36138|36252.1|36132.1|36258.8|36138.8|36244.6|36124.6|16
1651626130000|2022-05-04 01:02:10|36251.1|36131.1|36258.2|36138.2|36260.5|36140.5|36248.5|36128.5|10
1651626140000|2022-05-04 01:02:20|36256.5|36136.5|36256.4|36136.4|36260.1|36140.1|36250.8|36130.8|21
1651626150000|2022-05-04 01:02:30|36257|36137|36256.5|36136.5|36257|36137|36254.9|36134.9|15
1651626160000|2022-05-04 01:02:40|36255.9|36135.9|36260.6|36140.6|36261.3|36141.3|36255.9|36135.9|19
1651626170000|2022-05-04 01:02:50|36260.5|36140.5|36261.4|36141.4|36262.1|36142.1|36260.1|36140.1|13
1651626180000|2022-05-04 01:03:00|36263.4|36143.4|36261.4|36141.4|36263.4|36143.4|36254.8|36134.8|19
1651626190000|2022-05-04 01:03:10|36262.6|36142.6|36263.9|36143.9|36264.5|36144.5|36261.4|36141.4|16
1651626200000|2022-05-04 01:03:20|36263.6|36143.6|36261.6|36141.6|36264.4|36144.4|36261.6|36141.6|18
1651626210000|2022-05-04 01:03:30|36252|36132|36257.2|36137.2|36257.6|36137.6|36252|36132|14
1651626220000|2022-05-04 01:03:40|36256.3|36136.3|36260.6|36140.6|36261.9|36141.9|36253.7|36133.7|17
1651626230000|2022-05-04 01:03:50|36245.2|36125.2|36262.4|36142.4|36262.4|36142.4|36245.2|36125.2|18
1651626240000|2022-05-04 01:04:00|36259.1|36139.1|36262.3|36142.3|36262.5|36142.5|36259.1|36139.1|19
1651626250000|2022-05-04 01:04:10|36261.6|36141.6|36258.9|36138.9|36261.6|36141.6|36252.6|36132.6|8
1651626260000|2022-05-04 01:04:20|36257.9|36137.9|36259.5|36139.5|36260.4|36140.4|36257.9|36137.9|12
1651626270000|2022-05-04 01:04:30|36264|36144|36261.6|36141.6|36264|36144|36261.6|36141.6|9
1651626280000|2022-05-04 01:04:40|36250|36130|36263.9|36143.9|36263.9|36143.9|36250|36130|13
1651626290000|2022-05-04 01:04:50|36263.8|36143.8|36261.6|36141.6|36263.8|36143.8|36257.8|36137.8|10
1651626300000|2022-05-04 01:05:00|36262.1|36142.1|36263.6|36143.6|36265.9|36149.8|36253|36133|14
1651626310000|2022-05-04 01:05:10|36263.8|36143.8|36261.8|36141.8|36264.9|36144.9|36260.8|36140.8|9
1651626320000|2022-05-04 01:05:20|36262.4|36142.4|36261.7|36141.7|36262.4|36142.4|36252.9|36132.9|19
1651626330000|2022-05-04 01:05:30|36263.1|36143.1|36268.4|36148.4|36268.4|36148.4|36262.7|36142.7|8
1651626340000|2022-05-04 01:05:40|36268.7|36148.7|36263.4|36143.4|36268.7|36148.7|36261.6|36141.6|19
1651626350000|2022-05-04 01:05:50|36262.5|36142.5|36257.9|36137.9|36267.8|36147.8|36257.9|36137.9|13
1651626360000|2022-05-04 01:06:00|36265.2|36145.2|36263|36143|36267.7|36147.7|36263|36143|19
1651626370000|2022-05-04 01:06:10|36263.7|36143.7|36259.3|36139.3|36265.9|36145.9|36257.2|36137.2|13
1651626380000|2022-05-04 01:06:20|36260.3|36140.3|36263.5|36143.5|36263.5|36143.5|36258.3|36138.3|8
1651626390000|2022-05-04 01:06:30|36267|36147|36268.3|36148.3|36270.1|36150.1|36267|36147|12
1651626400000|2022-05-04 01:06:40|36269.2|36149.2|36265.7|36145.7|36269.2|36149.2|36255.5|36135.5|8
1651626410000|2022-05-04 01:06:50|36263.8|36143.8|36269.1|36149.1|36269.1|36149.1|36260.5|36140.5|10
1651626420000|2022-05-04 01:07:00|36269.9|36149.9|36269.6|36149.6|36270|36150|36266.7|36146.7|8
1651626430000|2022-05-04 01:07:10|36268.9|36148.9|36262.3|36142.3|36270|36150|36262.3|36142.3|15
1651626440000|2022-05-04 01:07:20|36264.2|36144.2|36264.8|36144.8|36264.8|36144.8|36263.6|36143.6|4
1651626450000|2022-05-04 01:07:30|36272.5|36153.8|36261|36141|36272.5|36153.8|36261|36141|16
1651626460000|2022-05-04 01:07:40|36262.9|36142.9|36274.3|36154.3|36276.3|36156.3|36262.9|36142.9|21
1651626470000|2022-05-04 01:07:50|36275.7|36155.7|36273.4|36153.4|36276.3|36156.3|36273.3|36153.3|9
1651626480000|2022-05-04 01:08:00|36274.7|36154.7|36268.7|36148.7|36275.7|36155.7|36265.2|36145.2|22
1651626490000|2022-05-04 01:08:10|36267.3|36147.3|36270.3|36150.3|36271.7|36151.7|36267.3|36147.3|14
1651626500000|2022-05-04 01:08:20|36270.7|36150.7|36271.3|36151.3|36272.8|36152.8|36270.5|36150.5|14
1651626510000|2022-05-04 01:08:30|36273.7|36153.7|36263.9|36150.5|36275.9|36155.9|36258.6|36138.6|12
1651626520000|2022-05-04 01:08:40|36266.7|36146.7|36274.4|36154.4|36276.4|36156.4|36266.7|36146.7|11
1651626530000|2022-05-04 01:08:50|36275.5|36155.5|36269.2|36149.2|36276|36156|36266.4|36146.4|13
1651626540000|2022-05-04 01:09:00|36270.4|36150.4|36271|36151|36271.8|36151.8|36270|36150|12
1651626550000|2022-05-04 01:09:10|36272.5|36152.5|36259.9|36139.9|36274.9|36154.9|36259.9|36139.9|6
1651626560000|2022-05-04 01:09:20|36261.8|36141.8|36275|36155|36275.3|36155.3|36261.8|36141.8|12
1651626570000|2022-05-04 01:09:30|36273.9|36153.9|36271.4|36151.4|36276.7|36156.7|36266|36146|23
1651626580000|2022-05-04 01:09:40|36270.5|36150.5|36272.1|36152.1|36274|36154|36270|36150|19
1651626590000|2022-05-04 01:09:50|36272|36152|36268|36148|36276.4|36156.4|36268|36148|10
1651626600000|2022-05-04 01:10:00|36269.5|36149.5|36276.2|36156.2|36276.2|36156.2|36269.5|36149.5|15
1651626610000|2022-05-04 01:10:10|36276.6|36156.6|36270.4|36150.4|36278.3|36158.3|36257|36137|13
1651626620000|2022-05-04 01:10:20|36271|36151|36278|36158|36279|36159|36268.3|36148.3|20
1651626630000|2022-05-04 01:10:30|36278.4|36158.4|36265.8|36145.9|36278.4|36158.4|36260.2|36140.2|8
1651626640000|2022-05-04 01:10:40|36269.3|36149.3|36272.1|36152.1|36274|36154|36269.3|36149.3|19
1651626650000|2022-05-04 01:10:50|36271.4|36151.4|36268.6|36148.6|36273.3|36153.3|36265.5|36145.5|7
1651626660000|2022-05-04 01:11:00|36269.4|36149.4|36277.1|36157.1|36277.1|36157.1|36267.4|36147.4|12
1651626670000|2022-05-04 01:11:10|36277|36157|36271.7|36151.7|36277.7|36157.7|36264.2|36144.2|15
1651626680000|2022-05-04 01:11:20|36269.3|36149.3|36276.3|36156.3|36277.7|36157.7|36269.3|36149.3|21
1651626690000|2022-05-04 01:11:30|36275.5|36155.5|36270.1|36150.1|36277.5|36157.5|36267.3|36147.3|23
1651626700000|2022-05-04 01:11:40|36271.5|36151.5|36272.2|36152.2|36274.2|36154.2|36270.7|36150.7|17
1651626710000|2022-05-04 01:11:50|36271.5|36151.5|36276|36156|36276.7|36156.7|36271.4|36151.4|11
1651626720000|2022-05-04 01:12:00|36276.3|36156.3|36273.9|36153.9|36278.1|36158.1|36256.8|36141.6|21
1651626730000|2022-05-04 01:12:10|36278.7|36158.7|36276.2|36161.2|36278.7|36161.2|36275|36155|7
1651626740000|2022-05-04 01:12:20|36275.2|36155.2|36270|36150|36279.2|36159.2|36267.7|36147.7|14
1651626750000|2022-05-04 01:12:30|36272.4|36152.4|36273.3|36153.3|36274.5|36154.5|36270.4|36150.4|12
1651626760000|2022-05-04 01:12:40|36273|36153|36272.5|36152.5|36273.2|36153.2|36266.3|36146.3|8
1651626770000|2022-05-04 01:12:50|36278|36158|36264.8|36144.8|36280.1|36160.1|36256.8|36143.6|18
1651626780000|2022-05-04 01:13:00|36272.9|36152.9|36273.9|36153.9|36277.3|36157.3|36256.8|36145|15
1651626790000|2022-05-04 01:13:10|36271.7|36151.7|36269.5|36149.5|36279.9|36159.9|36256.5|36146.5|14
1651626800000|2022-05-04 01:13:20|36261.8|36148.8|36276.4|36156.4|36278.7|36158.7|36261.8|36148.8|22
1651626810000|2022-05-04 01:13:30|36276|36156|36274.5|36154.5|36278|36158|36271.5|36151.5|16
1651626820000|2022-05-04 01:13:40|36274.7|36154.7|36275.6|36155.6|36276.3|36156.3|36269.2|36152.4|10
1651626830000|2022-05-04 01:13:50|36275.5|36155.5|36279.9|36159.9|36280.6|36160.6|36275.5|36155.5|8
1651626840000|2022-05-04 01:14:00|36267.6|36147.6|36275.8|36157.7|36278.8|36158.8|36266.8|36146.8|22
1651626850000|2022-05-04 01:14:10|36275.2|36155.2|36276.5|36156.5|36277|36157|36271|36151|16
1651626860000|2022-05-04 01:14:20|36276.3|36156.3|36270.5|36150.5|36276.6|36156.6|36269.9|36149.9|23
1651626870000|2022-05-04 01:14:30|36271.9|36151.9|36271.7|36151.7|36273.3|36153.3|36270.6|36150.6|21
1651626880000|2022-05-04 01:14:40|36267.4|36147.4|36267|36147|36279.3|36159.3|36262.2|36142.2|31
1651626890000|2022-05-04 01:14:50|36271.1|36151.1|36272.4|36152.4|36273.8|36153.8|36264.5|36144.5|12
1651626900000|2022-05-04 01:15:00|36271.1|36151.1|36275.4|36155.4|36278.2|36158.2|36271.1|36151.1|16
1651626910000|2022-05-04 01:15:10|36275.1|36155.1|36272.9|36152.9|36275.4|36155.4|36272.4|36152.4|22
1651626920000|2022-05-04 01:15:20|36273.6|36153.6|36266.8|36146.8|36273.6|36153.6|36265.3|36145.3|10
1651626930000|2022-05-04 01:15:30|36267.3|36147.3|36269.9|36149.9|36271|36151|36267.3|36147.3|13
1651626940000|2022-05-04 01:15:40|36272.4|36152.4|36273.2|36153.2|36273.5|36153.5|36265.5|36145.5|20
1651626950000|2022-05-04 01:15:50|36272.6|36152.6|36268.7|36148.7|36275.1|36155.1|36258.5|36138.5|21
1651626960000|2022-05-04 01:16:00|36268.9|36148.9|36268.4|36148.4|36269.9|36149.9|36266.5|36146.5|11
1651626970000|2022-05-04 01:16:10|36269|36149|36266.4|36146.5|36269|36149.1|36255.9|36135.9|13
1651626980000|2022-05-04 01:16:20|36265.8|36145.8|36264.8|36144.8|36269.5|36149.5|36264.2|36144.2|21
1651626990000|2022-05-04 01:16:30|36264.6|36144.6|36262.8|36142.8|36264.6|36144.6|36257.9|36137.9|21
1651627000000|2022-05-04 01:16:40|36262.7|36142.7|36265.4|36145.4|36266.9|36146.9|36262.3|36142.3|12
1651627010000|2022-05-04 01:16:50|36265.2|36145.2|36263.9|36143.9|36265.2|36145.2|36263|36143|11
1651627020000|2022-05-04 01:17:00|36243.1|36127.7|36263.4|36143.4|36264.8|36144.8|36243.1|36127.7|19
1651627030000|2022-05-04 01:17:10|36259.4|36139.4|36267.3|36147.3|36267.9|36147.9|36256.7|36136.7|15
1651627040000|2022-05-04 01:17:20|36263.5|36143.5|36255.4|36135.4|36267.6|36147.6|36255.4|36135.4|8
1651627050000|2022-05-04 01:17:30|36255.5|36135.5|36266.6|36146.6|36266.6|36146.6|36255.5|36135.5|9
1651627060000|2022-05-04 01:17:40|36267.1|36147.1|36251.4|36131.4|36267.1|36147.1|36251.4|36131.4|9
1651627070000|2022-05-04 01:17:50|36254.8|36134.8|36266.2|36146.2|36266.7|36146.7|36254.8|36134.8|6
1651627080000|2022-05-04 01:18:00|36266.9|36146.9|36258.4|36138.4|36267.3|36147.3|36258.4|36138.4|17
1651627090000|2022-05-04 01:18:10|36259.3|36139.3|36259.7|36139.7|36261.1|36141.1|36257.6|36137.6|6
1651627100000|2022-05-04 01:18:20|36260.7|36140.7|36262.3|36142.3|36264|36144|36259.6|36139.6|8
1651627110000|2022-05-04 01:18:30|36262.5|36142.5|36266.4|36146.4|36266.4|36146.4|36261|36141|7
1651627120000|2022-05-04 01:18:40|36262.7|36142.7|36267.8|36147.8|36268.7|36148.7|36262.2|36142.2|13
1651627130000|2022-05-04 01:18:50|36251.8|36132.3|36265|36145|36269|36156.6|36251.8|36132.3|13
1651627140000|2022-05-04 01:19:00|36266.1|36146.1|36267.6|36147.6|36269.2|36149.2|36266.1|36146.1|6
1651627150000|2022-05-04 01:19:10|36256.4|36136.4|36263.4|36143.4|36263.9|36143.9|36256.4|36136.4|10
1651627160000|2022-05-04 01:19:20|36263.1|36143.1|36267.2|36147.2|36267.6|36147.6|36262.6|36142.6|16
1651627170000|2022-05-04 01:19:30|36266.9|36146.9|36265.8|36145.8|36270.5|36150.5|36257.5|36137.5|20
1651627180000|2022-05-04 01:19:40|36266.2|36146.2|36267|36147|36267.7|36147.7|36263.3|36143.3|17
1651627190000|2022-05-04 01:19:50|36268.1|36148.1|36268.5|36148.5|36269.2|36149.2|36255.6|36135.6|12
1651627200000|2022-05-04 01:20:00|36268.1|36148.1|36266.5|36146.5|36268.7|36148.7|36265.6|36145.6|13
1651627210000|2022-05-04 01:20:10|36265.6|36145.6|36264.3|36144.3|36265.6|36145.6|36257.9|36137.9|20
1651627220000|2022-05-04 01:20:20|36264.5|36144.5|36269.7|36149.7|36269.7|36149.7|36263.6|36143.6|15
1651627230000|2022-05-04 01:20:30|36267.7|36147.7|36264.7|36144.7|36270.2|36150.2|36264.7|36144.7|12
1651627240000|2022-05-04 01:20:40|36264.5|36144.5|36270.2|36150.2|36276.2|36156.2|36264.5|36144.5|12
1651627250000|2022-05-04 01:20:50|36270|36150|36268.3|36148.3|36270|36150|36267.8|36147.8|7
1651627260000|2022-05-04 01:21:00|36267.8|36147.8|36255.3|36135.3|36268.8|36148.8|36255.3|36135.3|6
1651627270000|2022-05-04 01:21:10|36256.5|36136.5|36262.8|36142.8|36264.6|36144.6|36256.5|36136.5|9
1651627280000|2022-05-04 01:21:20|36262.1|36142.1|36266.6|36146.6|36267.4|36147.4|36261.5|36141.5|7
1651627290000|2022-05-04 01:21:30|36267.3|36147.3|36253.4|36133.4|36268.1|36148.1|36253.4|36133.4|14
1651627300000|2022-05-04 01:21:40|36258.3|36138.3|36260.7|36140.7|36263.7|36144.5|36258.3|36138.3|8
1651627310000|2022-05-04 01:21:50|36262|36142|36258.3|36138.3|36267.6|36147.6|36257.5|36137.5|18
1651627320000|2022-05-04 01:22:00|36258.2|36138.2|36262.3|36142.3|36262.3|36142.3|36258.2|36138.2|7
1651627330000|2022-05-04 01:22:10|36260.6|36140.6|36252.8|36132.8|36270.6|36150.6|36252.8|36132.8|8
1651627340000|2022-05-04 01:22:20|36260.6|36140.6|36262.7|36142.7|36265.5|36145.5|36256.3|36136.3|9
1651627350000|2022-05-04 01:22:30|36263.7|36143.7|36260.1|36140.1|36270.9|36150.9|36260.1|36140.1|12
1651627360000|2022-05-04 01:22:40|36260.8|36140.8|36263.7|36143.7|36265|36145|36260.8|36140.8|6
1651627370000|2022-05-04 01:22:50|36263.6|36143.6|36266.4|36146.4|36270.1|36150.1|36263.5|36143.5|19
1651627380000|2022-05-04 01:23:00|36267.2|36147.2|36243.8|36123.8|36267.8|36147.8|36243.8|36123.8|11
1651627390000|2022-05-04 01:23:10|36259.4|36139.4|36267.2|36147.2|36269.2|36149.2|36259.4|36139.4|13
1651627400000|2022-05-04 01:23:20|36267.7|36147.7|36251.7|36131.7|36269.6|36149.6|36251.7|36131.7|9
1651627410000|2022-05-04 01:23:30|36254.4|36134.4|36267.9|36147.9|36269.4|36149.4|36254.4|36134.4|23
1651627420000|2022-05-04 01:23:40|36268.2|36148.2|36255.7|36135.7|36269.3|36149.3|36255.7|36135.7|11
1651627430000|2022-05-04 01:23:50|36260.3|36140.3|36261|36141|36263.2|36143.2|36260.3|36140.3|7
1651627440000|2022-05-04 01:24:00|36262.4|36142.4|36261|36141|36262.4|36142.4|36258.7|36138.7|5
1651627450000|2022-05-04 01:24:10|36270.8|36150.8|36255.9|36135.9|36270.8|36150.8|36255.9|36135.9|8
1651627460000|2022-05-04 01:24:20|36254.2|36134.2|36264.1|36144.1|36266.5|36146.5|36254.2|36134.2|17
1651627470000|2022-05-04 01:24:30|36265.4|36145.4|36256.5|36136.5|36266.2|36146.2|36256.5|36136.5|12
1651627480000|2022-05-04 01:24:40|36258.6|36138.6|36262.5|36142.5|36263.7|36143.7|36258.3|36138.3|13
1651627490000|2022-05-04 01:24:50|36261.9|36141.9|36254.4|36134.4|36263.6|36143.6|36254.4|36134.4|9
1651627500000|2022-05-04 01:25:00|36259.7|36139.7|36265.1|36145.1|36268.2|36148.2|36259.7|36139.7|20
1651627510000|2022-05-04 01:25:10|36266.1|36146.1|36256|36136|36267.5|36147.5|36256|36136|14
1651627520000|2022-05-04 01:25:20|36257|36137|36262.8|36142.8|36262.8|36142.8|36256.8|36136.8|7
1651627530000|2022-05-04 01:25:30|36261.1|36141.1|36259.9|36139.9|36261.1|36141.1|36256.9|36136.9|12
1651627540000|2022-05-04 01:25:40|36260.7|36140.7|36260.5|36140.5|36261|36141|36259.4|36139.4|8
1651627550000|2022-05-04 01:25:50|36259.6|36139.6|36263.7|36143.7|36265.4|36145.4|36259.6|36139.6|9
1651627560000|2022-05-04 01:26:00|36264.4|36144.4|36268.8|36148.8|36268.8|36148.8|36250.6|36130.6|12
1651627570000|2022-05-04 01:26:10|36268.7|36148.7|36263.9|36143.9|36269.1|36149.1|36260.3|36140.3|8
1651627580000|2022-05-04 01:26:20|36264.6|36144.6|36262.8|36142.8|36265.5|36145.5|36262.8|36142.8|7
1651627590000|2022-05-04 01:26:30|36263.3|36143.3|36259.7|36139.7|36264.9|36144.9|36254.6|36134.6|12
1651627600000|2022-05-04 01:26:40|36259|36139|36262.1|36142.1|36262.1|36142.1|36258.4|36138.4|10
1651627610000|2022-05-04 01:26:50|36263.2|36143.2|36251.5|36131.5|36263.2|36143.2|36243|36123|14
1651627620000|2022-05-04 01:27:00|36256.9|36136.9|36260|36140|36262.1|36142.1|36254.6|36134.6|20
1651627630000|2022-05-04 01:27:10|36261.5|36141.5|36257.4|36137.4|36261.5|36141.5|36254.6|36134.6|10
1651627640000|2022-05-04 01:27:20|36258.9|36138.9|36257.6|36137.6|36259.4|36139.4|36257.6|36137.6|6
1651627650000|2022-05-04 01:27:30|36256.8|36136.8|36252.7|36132.7|36257|36137|36250.8|36130.8|8
1651627660000|2022-05-04 01:27:40|36254.1|36134.1|36253.9|36133.9|36254.1|36134.1|36248|36128|10
1651627670000|2022-05-04 01:27:50|36256.3|36136.3|36260.5|36140.5|36265.9|36145.9|36256.3|36136.3|4
1651627680000|2022-05-04 01:28:00|36261.5|36141.5|36262.2|36142.2|36263.6|36143.6|36247|36127|18
1651627690000|2022-05-04 01:28:10|36263.5|36143.5|36256.5|36136.5|36263.5|36143.5|36245.8|36125.8|12
1651627700000|2022-05-04 01:28:20|36254.3|36134.3|36257.5|36137.5|36259.7|36139.7|36254.3|36134.3|16
1651627710000|2022-05-04 01:28:30|36257.7|36137.7|36259.6|36139.6|36261.4|36141.4|36257.7|36137.7|11
1651627720000|2022-05-04 01:28:40|36247.6|36127.6|36255.3|36135.3|36255.3|36135.3|36247.6|36127.6|5
1651627730000|2022-05-04 01:28:50|36254.5|36134.5|36255.5|36135.5|36261.3|36141.3|36251.2|36131.2|19
1651627740000|2022-05-04 01:29:00|36258|36138|36255.7|36135.7|36258.4|36138.4|36255.1|36135.1|15
1651627750000|2022-05-04 01:29:10|36255.4|36135.4|36254|36134|36256.2|36136.2|36254|36134|11
1651627760000|2022-05-04 01:29:20|36255.5|36135.5|36247.9|36127.9|36256|36136|36246.9|36126.9|19
1651627770000|2022-05-04 01:29:30|36248.8|36128.8|36252.6|36132.6|36252.7|36132.7|36248.5|36128.5|13
1651627780000|2022-05-04 01:29:40|36251.6|36131.6|36251.8|36131.8|36253.1|36133.1|36250.4|36130.4|11
1651627790000|2022-05-04 01:29:50|36252.8|36132.8|36250.4|36130.4|36253|36133|36244.5|36124.5|12
1651627800000|2022-05-04 01:30:00|36251.1|36131.1|36246.7|36126.7|36252.3|36132.3|36243.6|36123.6|25
1651627810000|2022-05-04 01:30:10|36245.9|36125.9|36248.8|36128.8|36248.8|36128.8|36244.7|36124.7|15
1651627820000|2022-05-04 01:30:20|36249.7|36129.7|36249.3|36129.3|36249.9|36129.9|36247.8|36127.8|10
1651627830000|2022-05-04 01:30:30|36249.1|36129.1|36249.3|36129.3|36249.3|36129.3|36238.9|36118.9|12
1651627840000|2022-05-04 01:30:40|36249|36129|36249.4|36129.4|36249.4|36129.4|36246.5|36126.5|18
1651627850000|2022-05-04 01:30:50|36247.1|36127.1|36248.2|36128.2|36250.4|36130.4|36234.7|36114.7|25
1651627860000|2022-05-04 01:31:00|36248.8|36128.8|36249|36129|36249.3|36129.3|36247.7|36127.7|20
1651627870000|2022-05-04 01:31:10|36249.3|36129.3|36242|36122|36249.3|36129.3|36240|36120|11
1651627880000|2022-05-04 01:31:20|36246.8|36126.8|36245.9|36125.9|36247.6|36127.6|36242.5|36122.5|8
1651627890000|2022-05-04 01:31:30|36245.7|36125.7|36245|36125|36247|36127|36239.1|36119.1|15
1651627900000|2022-05-04 01:31:40|36243.3|36123.3|36243.9|36123.9|36245.7|36125.7|36242.4|36122.4|15
1651627910000|2022-05-04 01:31:50|36243.5|36123.5|36238.3|36118.3|36244.6|36124.6|36237|36117|19
1651627920000|2022-05-04 01:32:00|36239.8|36119.8|36241.3|36121.3|36242.9|36122.9|36239.8|36119.8|24
1651627930000|2022-05-04 01:32:10|36241.2|36121.2|36238.5|36118.5|36242.6|36122.6|36237.2|36117.2|22
1651627940000|2022-05-04 01:32:20|36239.4|36119.4|36247.5|36127.5|36248.8|36128.8|36239.3|36119.3|21
1651627950000|2022-05-04 01:32:30|36247.8|36127.8|36237.2|36117.2|36248.8|36128.8|36234.7|36114.7|11
1651627960000|2022-05-04 01:32:40|36238.2|36118.2|36244.3|36124.3|36245.4|36125.4|36238.2|36118.2|19
1651627970000|2022-05-04 01:32:50|36244.4|36124.4|36238.7|36118.7|36247.1|36127.1|36232.5|36112.5|10
1651627980000|2022-05-04 01:33:00|36245.3|36125.3|36244.1|36124.1|36245.7|36125.7|36243.2|36123.2|18
1651627990000|2022-05-04 01:33:10|36243.8|36123.8|36236.5|36116.5|36246.3|36126.3|36234.9|36114.9|8
1651628000000|2022-05-04 01:33:20|36237.3|36117.3|36242.4|36122.4|36242.4|36122.4|36237.3|36117.3|10
1651628010000|2022-05-04 01:33:30|36242.1|36122.1|36247.7|36127.7|36248.8|36128.8|36242.1|36122.1|13
1651628020000|2022-05-04 01:33:40|36247.6|36127.6|36239.6|36119.6|36248.5|36128.5|36238|36118|11
1651628030000|2022-05-04 01:33:50|36237.7|36117.7|36242.6|36122.6|36243.4|36123.4|36237.7|36117.7|19
1651628040000|2022-05-04 01:34:00|36243.4|36123.4|36239.4|36119.4|36243.7|36123.7|36236.4|36116.4|11
1651628050000|2022-05-04 01:34:10|36240.7|36120.7|36250.1|36130.1|36250.5|36130.5|36240.7|36120.7|21
1651628060000|2022-05-04 01:34:20|36249.4|36129.4|36248.2|36128.2|36250.5|36130.5|36247.7|36127.7|6
1651628070000|2022-05-04 01:34:30|36246.8|36126.8|36246|36126|36246.9|36126.9|36240|36120|8
1651628080000|2022-05-04 01:34:40|36246.1|36126.1|36250.2|36130.2|36251.2|36131.2|36246.1|36126.1|12
1651628090000|2022-05-04 01:34:50|36250.5|36130.5|36243.6|36123.6|36250.5|36130.5|36241.9|36121.9|16
1651628100000|2022-05-04 01:35:00|36247.2|36127.2|36249.3|36129.3|36250.1|36130.1|36246.5|36126.5|14
1651628110000|2022-05-04 01:35:10|36249.7|36129.7|36244.3|36124.3|36250.8|36130.8|36240.1|36120.1|7
1651628120000|2022-05-04 01:35:20|36243.2|36123.2|36246.8|36126.8|36246.8|36126.8|36243|36123|12
1651628130000|2022-05-04 01:35:30|36249.1|36129.1|36247.4|36127.4|36249.5|36129.5|36247.4|36127.4|9
1651628140000|2022-05-04 01:35:40|36248.4|36128.4|36244.7|36124.7|36250.3|36130.3|36241.3|36121.3|13
1651628150000|2022-05-04 01:35:50|36244.2|36124.2|36250.4|36130.4|36250.4|36130.4|36243.7|36123.7|11
1651628160000|2022-05-04 01:36:00|36250.2|36130.2|36246.3|36126.3|36250.2|36130.2|36238.5|36118.5|16
1651628170000|2022-05-04 01:36:10|36245|36125|36245.8|36125.8|36249.6|36129.6|36245|36125|12
1651628180000|2022-05-04 01:36:20|36246.9|36126.9|36247.4|36127.4|36250.4|36130.4|36246.9|36126.9|9
1651628190000|2022-05-04 01:36:30|36247.6|36127.6|36242.3|36122.3|36248.2|36128.2|36237.2|36117.2|8
1651628200000|2022-05-04 01:36:40|36244.4|36124.4|36246.5|36126.5|36246.5|36126.5|36240.8|36120.8|9
1651628210000|2022-05-04 01:36:50|36246.4|36126.4|36248.9|36128.9|36251.1|36131.1|36237.6|36117.6|15
1651628220000|2022-05-04 01:37:00|36252.3|36132.3|36250.1|36130.1|36252.4|36132.4|36248.9|36128.9|17
1651628230000|2022-05-04 01:37:10|36248.8|36128.8|36248.2|36128.2|36249.8|36129.8|36242.6|36122.6|15
1651628240000|2022-05-04 01:37:20|36246.3|36126.3|36246.3|36126.3|36248|36128|36246.3|36126.3|11
1651628250000|2022-05-04 01:37:30|36249.3|36129.3|36244.9|36124.9|36250.4|36130.4|36242.4|36122.4|17
1651628260000|2022-05-04 01:37:40|36243.9|36123.9|36246.9|36126.9|36246.9|36126.9|36243.6|36123.6|7
1651628270000|2022-05-04 01:37:50|36246.3|36126.3|36247.7|36127.7|36249.4|36129.4|36246.3|36126.3|16
1651628280000|2022-05-04 01:38:00|36247.1|36127.1|36251|36131|36251|36131|36235.6|36115.6|21
1651628290000|2022-05-04 01:38:10|36250.3|36130.3|36251.1|36131.1|36253|36133|36248|36128|12
1651628300000|2022-05-04 01:38:20|36251.3|36131.3|36247.6|36127.6|36252.1|36132.1|36241.9|36121.9|13
1651628310000|2022-05-04 01:38:30|36246.4|36126.4|36248.1|36128.1|36249.1|36129.1|36245.3|36125.3|14
1651628320000|2022-05-04 01:38:40|36248.2|36128.2|36253.4|36133.4|36253.4|36133.4|36248.2|36128.2|11
1651628330000|2022-05-04 01:38:50|36253.5|36133.5|36255.7|36135.7|36255.7|36135.7|36232.5|36112.5|13
1651628340000|2022-05-04 01:39:00|36257.5|36137.5|36253.9|36133.9|36257.5|36137.5|36250.7|36130.7|14
1651628350000|2022-05-04 01:39:10|36254.7|36134.7|36241.8|36126.8|36255|36135|36235|36115|7
1651628360000|2022-05-04 01:39:20|36242.9|36122.9|36249.6|36129.6|36250.3|36130.3|36242.9|36122.9|8
1651628370000|2022-05-04 01:39:30|36249.8|36129.8|36254.8|36134.8|36254.8|36134.8|36242.4|36122.4|11
1651628380000|2022-05-04 01:39:40|36258.7|36138.7|36252.1|36132.1|36259.3|36139.3|36251|36131|11
1651628390000|2022-05-04 01:39:50|36252.7|36132.7|36243.7|36123.7|36254.1|36134.1|36238.6|36118.6|7
1651628400000|2022-05-04 01:40:00|36247.2|36127.2|36254.7|36134.7|36254.7|36134.7|36247.2|36127.2|17
1651628410000|2022-05-04 01:40:10|36253.3|36133.3|36252.6|36132.6|36253.6|36133.6|36251.7|36131.7|12
1651628420000|2022-05-04 01:40:20|36251.8|36131.8|36244.4|36124.4|36253.9|36133.9|36242.5|36122.5|12
1651628430000|2022-05-04 01:40:30|36245.9|36125.9|36252.8|36132.8|36254.5|36134.5|36245.9|36125.9|15
1651628440000|2022-05-04 01:40:40|36252.5|36132.5|36250.5|36130.5|36253.4|36133.4|36237.7|36117.7|14
1651628450000|2022-05-04 01:40:50|36251.6|36131.6|36252|36132|36254|36134|36249.3|36129.3|11
1651628460000|2022-05-04 01:41:00|36252.6|36132.6|36246|36126|36253.9|36133.9|36238.6|36118.6|8
1651628470000|2022-05-04 01:41:10|36245|36125|36246.7|36126.7|36248.8|36128.8|36245|36125|7
1651628480000|2022-05-04 01:41:20|36245.5|36125.5|36250.4|36130.4|36250.4|36130.4|36245.5|36125.5|8
1651628490000|2022-05-04 01:41:30|36251.7|36131.7|36242.1|36122.1|36252.5|36132.5|36237.4|36117.4|8
1651628500000|2022-05-04 01:41:40|36244.5|36124.5|36246.6|36126.6|36250.1|36130.1|36244.5|36124.5|18
1651628510000|2022-05-04 01:41:50|36247.2|36127.2|36247.5|36127.5|36248.4|36128.4|36246.8|36126.8|10
1651628520000|2022-05-04 01:42:00|36248.6|36128.6|36242.9|36122.9|36249.3|36129.3|36238.9|36118.9|11
1651628530000|2022-05-04 01:42:10|36243.9|36123.9|36243.7|36123.7|36243.9|36123.9|36242.4|36122.4|10
1651628540000|2022-05-04 01:42:20|36242.4|36122.4|36246.1|36126.1|36246.5|36126.5|36241.3|36121.3|6
1651628550000|2022-05-04 01:42:30|36247.8|36127.8|36239.3|36119.3|36249.2|36129.2|36235.7|36115.7|9
1651628560000|2022-05-04 01:42:40|36242.2|36122.2|36249.1|36129.1|36249.1|36129.1|36242.2|36122.2|14
1651628570000|2022-05-04 01:42:50|36249|36129|36236.8|36116.8|36249|36129|36233.3|36113.3|10
1651628580000|2022-05-04 01:43:00|36236.4|36116.4|36244.7|36124.7|36244.7|36124.7|36236.4|36116.4|9
1651628590000|2022-05-04 01:43:10|36243.3|36123.3|36244.2|36124.2|36244.9|36124.9|36242.4|36122.4|13
1651628600000|2022-05-04 01:43:20|36244.7|36124.7|36241|36121|36246|36126|36230.4|36110.4|19
1651628610000|2022-05-04 01:43:30|36241.6|36121.6|36243|36123|36243.5|36123.5|36240.9|36120.9|21
1651628620000|2022-05-04 01:43:40|36242.2|36122.2|36236.3|36116.3|36242.2|36122.2|36230|36110|14
1651628630000|2022-05-04 01:43:50|36235.9|36115.9|36236.9|36116.9|36238.1|36118.1|36235.5|36115.5|12
1651628640000|2022-05-04 01:44:00|36240.7|36120.7|36236|36116|36240.7|36120.7|36232.6|36112.6|19
1651628650000|2022-05-04 01:44:10|36235.9|36115.9|36237|36117|36237.9|36117.9|36234.6|36114.6|14
1651628660000|2022-05-04 01:44:20|36226.1|36106.1|36232.1|36112.1|36235.9|36115.9|36226.1|36106.1|15
1651628670000|2022-05-04 01:44:30|36232.8|36112.8|36238|36118|36238.9|36118.9|36231.6|36111.6|20
1651628680000|2022-05-04 01:44:40|36236.4|36116.4|36230.6|36110.6|36237.7|36117.7|36228.9|36108.9|25
1651628690000|2022-05-04 01:44:50|36229.6|36109.6|36230.5|36110.5|36231.5|36111.5|36229.6|36109.6|17
1651628700000|2022-05-04 01:45:00|36231.2|36111.2|36229.2|36109.2|36233.7|36113.7|36229.2|36109.2|19
1651628710000|2022-05-04 01:45:10|36229.7|36109.7|36224.4|36104.4|36229.7|36109.7|36222.1|36102.1|23
1651628720000|2022-05-04 01:45:20|36224.8|36104.8|36223.8|36103.8|36226.7|36106.7|36223.5|36103.5|13
1651628730000|2022-05-04 01:45:30|36224.5|36104.5|36227.7|36107.7|36228.4|36108.4|36217.9|36097.9|20
1651628740000|2022-05-04 01:45:40|36226.1|36106.1|36228.6|36108.6|36228.9|36108.9|36226.1|36106.1|19
1651628750000|2022-05-04 01:45:50|36227.8|36107.8|36230.2|36110.2|36231.2|36111.2|36225.6|36105.6|12
1651628760000|2022-05-04 01:46:00|36229.8|36109.8|36233.9|36113.9|36236.1|36116.1|36221.3|36101.3|22
1651628770000|2022-05-04 01:46:10|36234.4|36114.4|36226.5|36106.5|36234.4|36114.4|36221|36101|24
1651628780000|2022-05-04 01:46:20|36229.8|36109.8|36224.1|36104.1|36229.8|36109.8|36220.8|36100.8|23
1651628790000|2022-05-04 01:46:30|36223.5|36103.5|36221.1|36101.1|36224.6|36104.6|36221.1|36101.1|17
1651628800000|2022-05-04 01:46:40|36222.9|36102.9|36223.2|36103.2|36227.4|36107.4|36219.1|36099.1|25
1651628810000|2022-05-04 01:46:50|36225|36105|36220.9|36100.9|36225|36105|36220.9|36100.9|22
1651628820000|2022-05-04 01:47:00|36221.8|36101.8|36224.3|36104.3|36224.3|36104.3|36221.1|36101.1|20
1651628830000|2022-05-04 01:47:10|36224.2|36104.2|36220.9|36100.9|36224.9|36104.9|36217.5|36097.5|17
1651628840000|2022-05-04 01:47:20|36220.4|36100.4|36224.2|36104.2|36224.8|36104.8|36214.8|36094.8|23
1651628850000|2022-05-04 01:47:30|36222.8|36102.8|36223.5|36103.5|36225|36105|36221.6|36101.6|19
1651628860000|2022-05-04 01:47:40|36223.4|36103.4|36219|36099|36223.4|36103.4|36214.5|36094.5|14
1651628870000|2022-05-04 01:47:50|36218.3|36098.3|36220.7|36100.7|36223.4|36103.4|36218.3|36098.3|23
1651628880000|2022-05-04 01:48:00|36220.1|36100.1|36217.7|36097.7|36220.3|36100.3|36209.5|36089.5|20
1651628890000|2022-05-04 01:48:10|36218.4|36098.4|36220.3|36100.3|36220.7|36100.7|36213.7|36093.7|19
1651628900000|2022-05-04 01:48:20|36220.2|36100.2|36212.9|36092.9|36226|36106|36212.9|36092.9|11
1651628910000|2022-05-04 01:48:30|36217.4|36097.4|36203.5|36083.5|36225.9|36105.9|36203.1|36083.1|29
1651628920000|2022-05-04 01:48:40|36216.8|36096.8|36221.6|36101.6|36224.3|36104.3|36207.9|36087.9|17
1651628930000|2022-05-04 01:48:50|36224.7|36104.7|36217.4|36097.4|36225.2|36105.2|36211.8|36091.8|22
1651628940000|2022-05-04 01:49:00|36214.2|36094.2|36215|36095|36216.9|36096.9|36211.4|36091.4|21
1651628950000|2022-05-04 01:49:10|36213.5|36093.5|36222.8|36102.8|36224|36104|36213.3|36093.3|13
1651628960000|2022-05-04 01:49:20|36221.5|36101.5|36221.8|36101.8|36225.2|36105.2|36221.5|36101.5|13
1651628970000|2022-05-04 01:49:30|36222.4|36102.4|36227|36107|36227.5|36107.5|36222.3|36102.3|18
1651628980000|2022-05-04 01:49:40|36227.1|36107.1|36221.4|36101.4|36227.3|36107.3|36206.4|36086.4|14
1651628990000|2022-05-04 01:49:50|36219|36099|36219.2|36099.2|36222.7|36102.7|36216.6|36096.6|19
1651629000000|2022-05-04 01:50:00|36218.9|36098.9|36220.8|36100.8|36222|36102|36218.5|36098.5|15
1651629010000|2022-05-04 01:50:10|36219.9|36099.9|36224.8|36104.8|36227.3|36107.3|36211.3|36091.3|15
1651629020000|2022-05-04 01:50:20|36226.2|36106.2|36225.7|36105.7|36226.8|36106.8|36224.1|36104.1|17
1651629030000|2022-05-04 01:50:30|36204.6|36084.6|36226.1|36106.1|36228.1|36108.1|36204.6|36084.6|22
1651629040000|2022-05-04 01:50:40|36226.8|36106.8|36224.9|36104.9|36229.2|36109.2|36216|36096|23
1651629050000|2022-05-04 01:50:50|36223.5|36103.5|36224.6|36104.6|36225.8|36105.8|36222.6|36102.6|15
1651629060000|2022-05-04 01:51:00|36227.9|36107.9|36220.6|36100.6|36228.3|36108.3|36220.6|36100.6|15
1651629070000|2022-05-04 01:51:10|36224|36104|36225|36105|36225|36105|36220.8|36100.8|15
1651629080000|2022-05-04 01:51:20|36223.8|36103.8|36224.4|36104.4|36231.4|36111.4|36212.7|36092.7|18
1651629090000|2022-05-04 01:51:30|36221.2|36101.2|36229.5|36109.5|36229.5|36109.5|36221.2|36101.2|13
1651629100000|2022-05-04 01:51:40|36228.7|36108.7|36223.3|36103.3|36229|36109|36219.4|36099.4|16
1651629110000|2022-05-04 01:51:50|36224.1|36104.1|36225.5|36105.5|36227.2|36107.2|36224|36104|19
1651629120000|2022-05-04 01:52:00|36226|36106|36231.1|36111.1|36231.4|36111.4|36226|36106|15
1651629130000|2022-05-04 01:52:10|36231.8|36111.8|36223.8|36103.8|36232.6|36112.6|36214.1|36094.1|9
1651629140000|2022-05-04 01:52:20|36222|36102|36231.6|36111.6|36233|36113|36222|36102|13
1651629150000|2022-05-04 01:52:30|36232.1|36112.1|36224.4|36104.4|36232.3|36112.3|36219.5|36099.5|17
1651629160000|2022-05-04 01:52:40|36224.7|36104.7|36225.7|36105.7|36227.9|36107.9|36224.7|36104.7|12
1651629170000|2022-05-04 01:52:50|36226.1|36106.1|36222|36102|36227.6|36107.6|36219.5|36099.5|10
1651629180000|2022-05-04 01:53:00|36228.5|36108.5|36233.2|36113.2|36233.2|36113.2|36228.3|36108.3|12
1651629190000|2022-05-04 01:53:10|36233.3|36113.3|36224.5|36104.5|36234.1|36114.1|36219|36099|12
1651629200000|2022-05-04 01:53:20|36225.6|36105.6|36227.8|36107.8|36229.1|36109.1|36225.6|36105.6|9
1651629210000|2022-05-04 01:53:30|36231.6|36111.6|36226.3|36106.3|36233.4|36113.4|36223.2|36103.2|16
1651629220000|2022-05-04 01:53:40|36227.1|36107.1|36229|36109|36229.9|36109.9|36225.6|36105.6|17
1651629230000|2022-05-04 01:53:50|36229.1|36109.1|36230.8|36110.8|36234.9|36114.9|36213.7|36093.7|13
1651629240000|2022-05-04 01:54:00|36231.8|36111.8|36233.1|36113.1|36235.1|36115.1|36230.8|36110.8|11
1651629250000|2022-05-04 01:54:10|36230.5|36110.5|36223.7|36103.7|36233.1|36113.1|36219.1|36099.1|5
1651629260000|2022-05-04 01:54:20|36226.6|36106.6|36230.8|36110.8|36232.2|36112.2|36226.3|36106.3|15
1651629270000|2022-05-04 01:54:30|36231.8|36111.8|36224.4|36104.4|36234|36114|36220.6|36100.6|13
1651629280000|2022-05-04 01:54:40|36224.6|36104.6|36230.6|36110.6|36231.2|36111.2|36224.5|36104.5|14
1651629290000|2022-05-04 01:54:50|36231.3|36111.3|36230.1|36110.1|36231.7|36111.7|36230.1|36110.1|13
1651629300000|2022-05-04 01:55:00|36231.1|36111.1|36231.7|36111.7|36233|36113|36218.8|36098.8|13
1651629310000|2022-05-04 01:55:10|36234.6|36114.6|36230.6|36110.6|36234.6|36114.6|36230.3|36110.3|8
1651629320000|2022-05-04 01:55:20|36232.1|36112.1|36222.8|36102.8|36233.5|36113.5|36217.9|36097.9|7
1651629330000|2022-05-04 01:55:30|36224.6|36104.6|36227|36107|36227.9|36107.9|36223.5|36103.5|10
1651629340000|2022-05-04 01:55:40|36226.6|36106.6|36224.7|36104.7|36232.8|36112.8|36215.2|36095.2|15
1651629350000|2022-05-04 01:55:50|36222.1|36102.1|36233.4|36113.4|36236.8|36116.8|36222.1|36102.1|13
1651629360000|2022-05-04 01:56:00|36236.2|36116.2|36231.1|36111.1|36236.3|36116.3|36224.5|36104.5|14
1651629370000|2022-05-04 01:56:10|36230.4|36110.4|36230.5|36110.5|36230.9|36110.9|36228.1|36108.1|10
1651629380000|2022-05-04 01:56:20|36229.5|36109.5|36225.7|36105.7|36231.7|36111.7|36224.8|36104.8|10
1651629390000|2022-05-04 01:56:30|36226|36106|36227.7|36107.7|36229.5|36109.5|36226|36106|9
1651629400000|2022-05-04 01:56:40|36236.8|36116.8|36225.6|36105.6|36236.8|36116.8|36212.2|36092.2|15
1651629410000|2022-05-04 01:56:50|36228.1|36108.1|36233.5|36113.5|36233.5|36113.5|36228.1|36108.1|11
1651629420000|2022-05-04 01:57:00|36234.4|36114.4|36233.3|36113.3|36235.5|36115.5|36231.2|36111.2|22
1651629430000|2022-05-04 01:57:10|36235.8|36115.8|36236.3|36116.3|36236.4|36116.4|36234.8|36114.8|12
1651629440000|2022-05-04 01:57:20|36235.4|36115.4|36231.3|36111.3|36235.4|36115.4|36226.4|36106.4|11
1651629450000|2022-05-04 01:57:30|36232|36112|36235.5|36115.5|36237.1|36117.1|36231.6|36111.6|10
1651629460000|2022-05-04 01:57:40|36236.7|36116.7|36236.5|36116.5|36238.1|36118.1|36235.8|36115.8|12
1651629470000|2022-05-04 01:57:50|36238.3|36118.3|36240.1|36120.1|36240.2|36120.2|36222.3|36102.3|13
1651629480000|2022-05-04 01:58:00|36242.1|36122.1|36239.5|36119.5|36242.1|36122.1|36239.1|36119.1|13
1651629490000|2022-05-04 01:58:10|36238.6|36118.6|36229.8|36109.8|36239.1|36119.1|36227.3|36107.3|6
1651629500000|2022-05-04 01:58:20|36229.4|36109.4|36230.7|36110.7|36234.1|36114.1|36229.4|36109.4|21
1651629510000|2022-05-04 01:58:30|36233.1|36113.1|36233.8|36113.8|36235.8|36115.8|36221.1|36101.1|20
1651629520000|2022-05-04 01:58:40|36233.6|36113.6|36234.8|36114.8|36237.3|36117.3|36233.6|36113.6|11
1651629530000|2022-05-04 01:58:50|36235.9|36115.9|36235.3|36115.3|36238|36118|36234.4|36114.4|12
1651629540000|2022-05-04 01:59:00|36234.4|36114.4|36231.6|36111.6|36236.2|36116.2|36226.2|36106.2|10
1651629550000|2022-05-04 01:59:10|36232.2|36112.2|36231.5|36111.5|36232.2|36112.2|36230.6|36110.6|14
1651629560000|2022-05-04 01:59:20|36229.8|36109.8|36237.5|36121.6|36237.5|36121.6|36219.3|36099.3|10
1651629570000|2022-05-04 01:59:30|36228.7|36108.7|36232.5|36112.5|36234.7|36114.7|36228.7|36108.7|10
1651629580000|2022-05-04 01:59:40|36233.2|36113.2|36227.8|36107.8|36233.4|36113.4|36218.2|36098.2|10
1651629590000|2022-05-04 01:59:50|36226.2|36106.2|36226.6|36106.6|36229|36109|36226|36106|7
1651629600000|2022-05-04 02:00:00|36230.8|36110.8|36227|36107|36232.7|36112.7|36225.3|36105.3|22
1651629610000|2022-05-04 02:00:10|36227.4|36107.4|36226.6|36106.6|36227.6|36107.6|36221.6|36101.6|12
1651629620000|2022-05-04 02:00:20|36225.2|36105.2|36223.5|36103.5|36229|36109|36223.3|36103.3|11
1651629630000|2022-05-04 02:00:30|36224.3|36104.3|36230.8|36110.8|36233.4|36113.4|36224.3|36104.3|14
1651629640000|2022-05-04 02:00:40|36230.7|36110.7|36231.9|36111.9|36234.4|36114.4|36230.1|36110.1|14
1651629650000|2022-05-04 02:00:50|36231.6|36111.6|36219|36099|36232.9|36112.9|36216.5|36096.5|8
1651629660000|2022-05-04 02:01:00|36217.7|36097.7|36227.3|36107.3|36228.4|36108.4|36217.7|36097.7|11
1651629670000|2022-05-04 02:01:10|36227.6|36107.6|36232.1|36112.1|36238.4|36118.4|36222.2|36102.2|16
1651629680000|2022-05-04 02:01:20|36234.6|36114.6|36216.4|36096.4|36236|36116|36214.7|36096.4|14
1651629690000|2022-05-04 02:01:30|36217.1|36097.1|36224.8|36104.8|36236|36116|36217.1|36097.1|14
1651629700000|2022-05-04 02:01:40|36224.3|36104.3|36227.3|36107.3|36228.9|36108.9|36222.2|36102.2|13
1651629710000|2022-05-04 02:01:50|36226.7|36106.7|36226.3|36106.3|36228.8|36108.8|36224.4|36104.4|11
1651629720000|2022-05-04 02:02:00|36229.9|36109.9|36228|36108|36229.9|36109.9|36227.4|36107.4|16
1651629730000|2022-05-04 02:02:10|36228.2|36108.2|36225.4|36105.4|36228.2|36108.2|36225.4|36105.4|2
1651629740000|2022-05-04 02:02:20|36221.3|36101.3|36218.9|36098.9|36223.6|36103.6|36218.9|36098.9|13
1651629750000|2022-05-04 02:02:30|36215.3|36095.3|36229.1|36109.1|36229.2|36109.2|36215.3|36095.3|17
1651629760000|2022-05-04 02:02:40|36228.5|36108.5|36223.2|36103.2|36229|36109|36220|36100|18
1651629770000|2022-05-04 02:02:50|36224.6|36104.6|36220.8|36100.8|36224.6|36104.6|36217.8|36097.8|19
1651629780000|2022-05-04 02:03:00|36218.5|36098.5|36227.2|36107.2|36231.6|36111.6|36218.5|36098.5|14
1651629790000|2022-05-04 02:03:10|36230.3|36110.3|36226.6|36106.6|36231.4|36111.4|36220.3|36100.3|17
1651629800000|2022-05-04 02:03:20|36223.1|36103.1|36221.5|36101.5|36229.5|36109.5|36221.5|36101.5|17
1651629810000|2022-05-04 02:03:30|36221.9|36101.9|36226.8|36106.8|36228.3|36108.3|36221.6|36101.6|23
1651629820000|2022-05-04 02:03:40|36227|36107|36228|36108|36228.9|36108.9|36226.8|36106.8|11
1651629830000|2022-05-04 02:03:50|36227.4|36107.4|36227.8|36107.8|36227.9|36107.9|36227.1|36107.1|11
1651629840000|2022-05-04 02:04:00|36229.1|36109.1|36223|36103|36229.1|36109.1|36222|36102|9
1651629850000|2022-05-04 02:04:10|36223.7|36103.7|36227.4|36107.4|36228.7|36108.7|36223.7|36103.7|13
1651629860000|2022-05-04 02:04:20|36226.4|36106.4|36230.4|36110.4|36230.8|36110.8|36226.4|36106.4|8
1651629870000|2022-05-04 02:04:30|36220.2|36100.4|36227.5|36107.5|36227.5|36107.5|36219.5|36099.5|21
1651629880000|2022-05-04 02:04:40|36226.1|36106.1|36223.8|36103.8|36228.3|36108.3|36221.4|36101.4|19
1651629890000|2022-05-04 02:04:50|36225.1|36105.1|36230.3|36110.3|36234.6|36114.6|36218.2|36098.2|20
1651629900000|2022-05-04 02:05:00|36224.6|36104.6|36234.9|36114.9|36236.2|36116.2|36224.6|36104.6|22
1651629910000|2022-05-04 02:05:10|36233.6|36113.6|36235.5|36115.5|36235.5|36115.5|36233.1|36113.1|14
1651629920000|2022-05-04 02:05:20|36221.1|36101.1|36226.8|36106.8|36231|36111|36221.1|36101.1|14
1651629930000|2022-05-04 02:05:30|36229.4|36109.4|36233.3|36113.3|36233.3|36113.3|36227.5|36107.5|7
1651629940000|2022-05-04 02:05:40|36221.7|36101.7|36231.3|36111.3|36234.6|36114.6|36221.7|36101.7|12
1651629950000|2022-05-04 02:05:50|36230.7|36110.7|36227.7|36107.7|36233.7|36113.7|36216.1|36096.1|14
1651629960000|2022-05-04 02:06:00|36229.8|36109.8|36232.8|36112.8|36235|36115|36216.5|36096.5|21
1651629970000|2022-05-04 02:06:10|36233.7|36113.7|36227.2|36107.2|36234.4|36114.4|36223|36103|19
1651629980000|2022-05-04 02:06:20|36226.9|36106.9|36229.3|36109.3|36230.6|36110.6|36226.6|36106.6|11
1651629990000|2022-05-04 02:06:30|36228.2|36108.2|36229.4|36109.4|36230.5|36110.5|36222.8|36102.8|15
1651630000000|2022-05-04 02:06:40|36230.8|36110.8|36234.8|36114.8|36236|36116|36230.8|36110.8|13
1651630010000|2022-05-04 02:06:50|36235.1|36115.1|36229.9|36109.9|36238.9|36118.9|36224.3|36104.3|18
1651630020000|2022-05-04 02:07:00|36229.8|36109.8|36233.8|36113.8|36233.8|36113.8|36229.8|36109.8|6
1651630030000|2022-05-04 02:07:10|36232.2|36112.2|36236.3|36116.3|36238.7|36118.7|36231.6|36111.6|11
1651630040000|2022-05-04 02:07:20|36236.4|36116.4|36230.5|36110.5|36237.3|36117.3|36225.2|36105.2|8
1651630050000|2022-05-04 02:07:30|36228.6|36108.6|36234.3|36114.3|36235.7|36115.7|36227.7|36107.7|14
1651630060000|2022-05-04 02:07:40|36232.8|36112.8|36236.8|36116.8|36236.8|36116.8|36232.8|36112.8|12
1651630070000|2022-05-04 02:07:50|36221.3|36101.3|36228.3|36108.3|36232|36112|36221.3|36101.3|8
1651630080000|2022-05-04 02:08:00|36230.2|36110.2|36234|36114|36236.2|36116.2|36228.8|36108.8|15
1651630090000|2022-05-04 02:08:10|36223.6|36103.6|36231.3|36111.3|36231.3|36111.3|36223.6|36103.6|7
1651630100000|2022-05-04 02:08:20|36228.3|36108.3|36232.1|36112.1|36232.1|36112.1|36228.3|36108.3|9
1651630110000|2022-05-04 02:08:30|36231.6|36111.6|36237|36117|36237.2|36117.2|36230.9|36110.9|11
1651630120000|2022-05-04 02:08:40|36222.4|36102.4|36228.1|36108.1|36230.6|36110.6|36222.4|36102.4|8
1651630130000|2022-05-04 02:08:50|36226.7|36106.7|36238|36118|36240.2|36120.2|36226.7|36106.7|12
1651630140000|2022-05-04 02:09:00|36227.7|36107.7|36231.3|36111.3|36232.8|36112.8|36227.7|36107.7|15
1651630150000|2022-05-04 02:09:10|36232.9|36112.9|36235.1|36115.1|36236.9|36116.9|36231.1|36111.1|14
1651630160000|2022-05-04 02:09:20|36224.8|36104.8|36231.5|36111.5|36231.6|36111.6|36224.8|36104.8|6
1651630170000|2022-05-04 02:09:30|36228.9|36108.9|36233.9|36113.9|36234.8|36114.8|36228.9|36108.9|9
1651630180000|2022-05-04 02:09:40|36234.2|36114.2|36236.7|36116.7|36236.7|36116.7|36234|36114|8
1651630190000|2022-05-04 02:09:50|36223.7|36103.7|36233|36113|36233|36113|36223.7|36103.7|12
1651630200000|2022-05-04 02:10:00|36232.8|36112.8|36235.2|36115.2|36238.5|36118.5|36232.8|36112.8|15
1651630210000|2022-05-04 02:10:10|36234.6|36114.6|36235.3|36115.3|36236.3|36116.3|36233.7|36113.7|7
1651630220000|2022-05-04 02:10:20|36226.1|36106.1|36230.7|36110.7|36232.2|36112.2|36226|36106|6
1651630230000|2022-05-04 02:10:30|36228.9|36108.9|36235|36115|36235|36115|36228.9|36108.9|6
1651630240000|2022-05-04 02:10:40|36236.7|36116.7|36238.8|36118.8|36240|36120|36233.8|36113.8|12
1651630250000|2022-05-04 02:10:50|36227.4|36107.4|36234.4|36114.4|36235.5|36115.5|36227.4|36107.4|13
1651630260000|2022-05-04 02:11:00|36235|36115|36234.8|36114.8|36235.5|36115.5|36232.1|36112.1|16
1651630270000|2022-05-04 02:11:10|36234.7|36114.7|36238.6|36118.6|36241.2|36121.2|36224.9|36104.9|14
1651630280000|2022-05-04 02:11:20|36236.6|36116.6|36238.1|36118.1|36241.4|36121.4|36221.8|36101.8|19
1651630290000|2022-05-04 02:11:30|36238.7|36118.7|36231.9|36111.9|36238.7|36118.7|36221.4|36101.4|19
1651630300000|2022-05-04 02:11:40|36234.8|36114.8|36229.9|36109.9|36242.8|36122.8|36220.6|36100.6|23
1651630310000|2022-05-04 02:11:50|36230|36110|36230.6|36110.6|36231.4|36111.4|36229.3|36109.3|6
1651630320000|2022-05-04 02:12:00|36231|36111|36231.7|36111.7|36232.7|36112.7|36231|36111|9
1651630330000|2022-05-04 02:12:10|36231.8|36111.8|36225.7|36105.7|36235.2|36115.2|36214.3|36094.3|10
1651630340000|2022-05-04 02:12:20|36223|36103|36235.7|36115.7|36237.3|36117.3|36223|36103|12
1651630350000|2022-05-04 02:12:30|36237.4|36117.4|36229.1|36109.1|36240.5|36120.5|36224.2|36104.2|12
1651630360000|2022-05-04 02:12:40|36229.5|36109.5|36237.4|36117.4|36237.4|36117.4|36229.5|36109.5|9
1651630370000|2022-05-04 02:12:50|36239|36119|36227.7|36107.7|36239|36119|36227.7|36107.7|11
1651630380000|2022-05-04 02:13:00|36228.8|36108.8|36232.5|36112.5|36232.5|36112.5|36227.8|36107.8|8
1651630390000|2022-05-04 02:13:10|36231.1|36111.1|36235.6|36115.6|36237.7|36117.7|36218.8|36098.8|18
1651630400000|2022-05-04 02:13:20|36239.1|36119.1|36238.8|36118.8|36244|36124|36232.8|36112.8|20
1651630410000|2022-05-04 02:13:30|36239.9|36119.9|36230.7|36110.7|36241|36121|36228.3|36108.3|15
1651630420000|2022-05-04 02:13:40|36234.7|36114.7|36235.9|36115.9|36237.6|36117.6|36234.5|36114.5|19
1651630430000|2022-05-04 02:13:50|36237.1|36117.1|36234.2|36114.2|36237.4|36117.4|36231.3|36111.3|13
1651630440000|2022-05-04 02:14:00|36235.8|36115.8|36240.9|36120.9|36241.6|36121.6|36230.2|36110.2|21
1651630450000|2022-05-04 02:14:10|36226.1|36106.1|36241.4|36121.4|36242|36122|36223.5|36103.5|23
1651630460000|2022-05-04 02:14:20|36242.5|36122.5|36239.7|36119.7|36244.7|36124.7|36238.7|36118.7|14
1651630470000|2022-05-04 02:14:30|36240.4|36120.4|36234.7|36114.7|36240.9|36120.9|36227|36107|19
1651630480000|2022-05-04 02:14:40|36235.3|36115.3|36234|36114|36235.7|36115.7|36232.9|36112.9|21
1651630490000|2022-05-04 02:14:50|36234.6|36114.6|36237.8|36117.8|36241.6|36121.6|36232.6|36112.6|24
1651630500000|2022-05-04 02:15:00|36241.1|36121.1|36239.9|36119.9|36241.1|36121.1|36236.6|36116.6|22
1651630510000|2022-05-04 02:15:10|36240.4|36120.4|36235.5|36115.5|36241.2|36121.2|36230.5|36110.5|8
1651630520000|2022-05-04 02:15:20|36234.7|36114.7|36240.7|36120.7|36240.8|36120.8|36234.7|36114.7|20
1651630530000|2022-05-04 02:15:30|36241.4|36121.4|36239.4|36119.4|36242.9|36122.9|36239.3|36119.3|21
1651630540000|2022-05-04 02:15:40|36239.5|36119.5|36234.7|36114.7|36240.1|36120.1|36231.9|36111.9|15
1651630550000|2022-05-04 02:15:50|36236.9|36116.9|36241.3|36121.3|36243.2|36123.2|36236.2|36116.2|18
1651630560000|2022-05-04 02:16:00|36241.8|36121.8|36241.8|36121.8|36242.6|36122.6|36224.7|36104.7|22
1651630570000|2022-05-04 02:16:10|36239.6|36119.6|36244.3|36124.3|36244.6|36124.6|36239.6|36119.6|19
1651630580000|2022-05-04 02:16:20|36244.5|36124.5|36241.9|36121.9|36245|36125|36239.8|36119.8|20
1651630590000|2022-05-04 02:16:30|36242.5|36122.5|36237.5|36117.5|36242.6|36122.6|36232.3|36112.3|16
1651630600000|2022-05-04 02:16:40|36236.9|36116.9|36243.2|36123.2|36244.9|36124.9|36236.5|36116.5|15
1651630610000|2022-05-04 02:16:50|36241.7|36121.7|36245|36125|36245.4|36125.4|36241.7|36121.7|17
1651630620000|2022-05-04 02:17:00|36244.1|36124.1|36238.8|36118.8|36245.4|36125.4|36233.7|36113.7|20
1651630630000|2022-05-04 02:17:10|36239.6|36119.6|36238.8|36118.8|36240.3|36120.3|36233.7|36113.7|16
1651630640000|2022-05-04 02:17:20|36239.6|36119.6|36240.2|36120.2|36240.2|36120.2|36234.5|36114.5|14
1651630650000|2022-05-04 02:17:30|36238.1|36118.1|36242.4|36122.4|36242.4|36122.4|36238.1|36118.1|13
1651630660000|2022-05-04 02:17:40|36241.8|36121.8|36245|36125|36245|36125|36241.8|36121.8|10
1651630670000|2022-05-04 02:17:50|36240.4|36120.4|36233.9|36113.9|36244.8|36124.8|36231.2|36111.2|21
1651630680000|2022-05-04 02:18:00|36235|36115|36246.2|36126.2|36246.6|36126.6|36235|36115|22
1651630690000|2022-05-04 02:18:10|36247.2|36127.2|36240.4|36120.4|36247.2|36127.2|36237.1|36117.1|25
1651630700000|2022-05-04 02:18:20|36241.3|36121.3|36237.7|36117.7|36243.5|36123.5|36236.6|36116.6|12
1651630710000|2022-05-04 02:18:30|36239.6|36119.6|36238.6|36118.6|36242.7|36122.7|36237.3|36117.3|14
1651630720000|2022-05-04 02:18:40|36239.7|36119.7|36236.8|36120|36247|36127|36231.4|36111.4|22
1651630730000|2022-05-04 02:18:50|36234.4|36122.6|36236.9|36116.9|36244.4|36124.4|36233.1|36113.1|20
1651630740000|2022-05-04 02:19:00|36238.1|36118.1|36228.8|36108.8|36239.1|36119.1|36227.3|36107.3|20
1651630750000|2022-05-04 02:19:10|36227.3|36107.3|36230.4|36110.4|36234.5|36114.5|36226.3|36106.3|26
1651630760000|2022-05-04 02:19:20|36231.2|36111.2|36225.8|36105.8|36232|36112|36225.8|36105.8|18
1651630770000|2022-05-04 02:19:30|36227.3|36107.3|36233.5|36113.5|36233.5|36113.5|36226.9|36106.9|15
1651630780000|2022-05-04 02:19:40|36235.3|36115.3|36227.6|36107.6|36237.5|36117.5|36227.2|36107.2|25
1651630790000|2022-05-04 02:19:50|36226.4|36106.4|36227|36107|36228.2|36108.2|36224.1|36104.1|30
1651630800000|2022-05-04 02:20:00|36227.9|36107.9|36222.7|36102.7|36228.7|36108.7|36221.5|36101.5|19
1651630810000|2022-05-04 02:20:10|36222.5|36102.5|36228.8|36108.8|36228.8|36108.8|36222.5|36102.5|18
1651630820000|2022-05-04 02:20:20|36229.9|36109.9|36227|36107|36230.5|36110.5|36224.4|36104.4|22
1651630830000|2022-05-04 02:20:30|36226.9|36106.9|36224.8|36104.8|36227.6|36107.6|36223.2|36103.2|15
1651630840000|2022-05-04 02:20:40|36225.3|36105.3|36222.1|36102.1|36226.9|36106.9|36219.1|36099.1|18
1651630850000|2022-05-04 02:20:50|36224|36104|36225.8|36105.8|36231.6|36111.6|36217.5|36099.7|29
1651630860000|2022-05-04 02:21:00|36225.6|36105.6|36231.9|36111.9|36231.9|36111.9|36220.2|36102.3|17
1651630870000|2022-05-04 02:21:10|36231.8|36111.8|36221.7|36101.7|36231.8|36111.8|36221.7|36101.7|25
1651630880000|2022-05-04 02:21:20|36224|36104|36226.1|36106.1|36227.8|36107.8|36223.6|36103.6|16
1651630890000|2022-05-04 02:21:30|36227.7|36107.7|36227.3|36107.3|36228.3|36108.3|36226.6|36106.6|14
1651630900000|2022-05-04 02:21:40|36231.6|36111.6|36229.2|36109.2|36231.6|36111.6|36227.3|36107.3|10
1651630910000|2022-05-04 02:21:50|36217|36097|36226.3|36106.3|36228.9|36108.9|36217|36097|19
1651630920000|2022-05-04 02:22:00|36228.4|36108.4|36229.2|36109.2|36231.1|36111.1|36227.3|36107.3|15
1651630930000|2022-05-04 02:22:10|36230|36110|36226.7|36106.7|36230|36110|36220.9|36100.9|10
1651630940000|2022-05-04 02:22:20|36227.2|36107.2|36226.2|36106.2|36227.3|36107.3|36226.1|36106.1|18
1651630950000|2022-05-04 02:22:30|36227.1|36107.1|36229.4|36109.4|36230.1|36110.1|36225.5|36105.5|14
1651630960000|2022-05-04 02:22:40|36229.3|36109.3|36232.4|36112.4|36234.7|36114.7|36215.6|36095.6|20
1651630970000|2022-05-04 02:22:50|36229.8|36109.8|36231.2|36111.2|36233.3|36113.3|36226.8|36106.8|21
1651630980000|2022-05-04 02:23:00|36231.6|36111.6|36225|36105|36232.5|36112.5|36220.2|36100.2|14
1651630990000|2022-05-04 02:23:10|36226.2|36106.2|36225.9|36105.9|36228.3|36108.3|36225.1|36105.1|21
1651631000000|2022-05-04 02:23:20|36225.1|36105.1|36231.6|36111.6|36233|36113|36225.1|36105.1|16
1651631010000|2022-05-04 02:23:30|36231.7|36111.7|36226.5|36106.5|36231.7|36111.7|36215.2|36095.2|24
1651631020000|2022-05-04 02:23:40|36227.3|36107.3|36228.3|36108.3|36230|36110|36226.5|36106.5|22
1651631030000|2022-05-04 02:23:50|36228.8|36108.8|36226.4|36106.4|36228.8|36108.8|36218.8|36098.8|15
1651631040000|2022-05-04 02:24:00|36232.4|36112.4|36231.5|36111.5|36233.7|36113.7|36229.5|36109.5|16
1651631050000|2022-05-04 02:24:10|36232|36112|36227.5|36107.5|36232.8|36112.8|36223.9|36103.9|15
1651631060000|2022-05-04 02:24:20|36227.7|36107.7|36227.2|36107.2|36228.5|36108.5|36224.8|36104.8|15
1651631070000|2022-05-04 02:24:30|36233.9|36124.5|36228.6|36108.6|36234.9|36124.5|36224.2|36108.6|14
1651631080000|2022-05-04 02:24:40|36228.1|36108.1|36236.6|36116.6|36236.6|36116.6|36228.1|36108.1|22
1651631090000|2022-05-04 02:24:50|36234.6|36114.6|36232|36112|36236.4|36116.4|36232|36112|15
1651631100000|2022-05-04 02:25:00|36231.7|36111.7|36231.5|36111.5|36232.5|36112.5|36229.1|36109.3|20
1651631110000|2022-05-04 02:25:10|36232.2|36112.2|36234.7|36114.7|36235.6|36115.6|36222.1|36102.3|15
1651631120000|2022-05-04 02:25:20|36232.6|36112.6|36234.3|36114.3|36235.3|36115.3|36231.3|36111.3|16
1651631130000|2022-05-04 02:25:30|36235.2|36115.2|36238.5|36118.5|36238.5|36118.5|36232.9|36112.9|22
1651631140000|2022-05-04 02:25:40|36226|36109.4|36227.6|36107.6|36234.9|36114.9|36224.9|36104.9|19
1651631150000|2022-05-04 02:25:50|36228.6|36108.6|36233.6|36113.6|36233.6|36113.6|36228.6|36108.6|17
1651631160000|2022-05-04 02:26:00|36233.2|36113.2|36237.8|36117.8|36237.8|36117.8|36229.2|36109.2|19
1651631170000|2022-05-04 02:26:10|36236.4|36116.4|36235.9|36116.4|36238.2|36120.7|36220.5|36103.3|28
1651631180000|2022-05-04 02:26:20|36226.7|36113.3|36224.2|36107|36229.3|36114|36222.4|36102.4|14
1651631190000|2022-05-04 02:26:30|36223.5|36103.5|36238.5|36118.5|36238.8|36118.8|36223.4|36103.5|16
1651631200000|2022-05-04 02:26:40|36238.1|36118.1|36234.3|36114.3|36238.9|36118.9|36231.5|36113.5|8
1651631210000|2022-05-04 02:26:50|36233.7|36113.7|36235.3|36115.3|36236.3|36116.3|36233.7|36113.7|10
1651631220000|2022-05-04 02:27:00|36238.3|36118.3|36239.1|36119.1|36240.7|36120.7|36237.1|36117.1|11
1651631230000|2022-05-04 02:27:10|36238.8|36118.8|36237|36117|36239.5|36119.5|36234.1|36114.1|18
1651631240000|2022-05-04 02:27:20|36237.1|36117.1|36238.3|36118.3|36239|36119|36235.7|36115.7|10
1651631250000|2022-05-04 02:27:30|36238.8|36118.8|36239.3|36119.3|36239.3|36119.3|36235.2|36115.2|17
1651631260000|2022-05-04 02:27:40|36238.5|36118.5|36239.9|36119.9|36240.7|36120.7|36238.5|36118.5|14
1651631270000|2022-05-04 02:27:50|36239.2|36119.2|36243.6|36123.6|36243.6|36123.6|36239.1|36119.1|16
1651631280000|2022-05-04 02:28:00|36240|36120|36243.7|36123.7|36243.7|36123.7|36240|36120|14
1651631290000|2022-05-04 02:28:10|36244.1|36124.1|36241.5|36121.5|36244.1|36124.1|36240.2|36120.2|14
1651631300000|2022-05-04 02:28:20|36242.1|36122.1|36238.6|36118.6|36242.1|36122.1|36236.6|36116.6|19
1651631310000|2022-05-04 02:28:30|36236.2|36116.2|36235.5|36115.5|36238.2|36118.2|36235.3|36115.3|20
1651631320000|2022-05-04 02:28:40|36236.7|36116.7|36237.5|36117.5|36238.6|36118.6|36236.1|36116.1|14
1651631330000|2022-05-04 02:28:50|36237.6|36117.6|36236.9|36116.9|36238.8|36118.8|36236.9|36116.9|20
1651631340000|2022-05-04 02:29:00|36240.3|36120.3|36237.9|36117.9|36241|36121|36236.1|36116.1|16
1651631350000|2022-05-04 02:29:10|36237.6|36117.6|36239|36119|36241.1|36121.1|36237.6|36117.6|7
1651631360000|2022-05-04 02:29:20|36237.7|36117.7|36237.9|36117.9|36238.9|36118.9|36237.3|36117.3|14
1651631370000|2022-05-04 02:29:30|36238|36118|36240|36120|36240|36120|36236.7|36116.7|12
1651631380000|2022-05-04 02:29:40|36238|36118|36236.2|36116.2|36238|36118|36236.2|36116.2|11
1651631390000|2022-05-04 02:29:50|36236.6|36116.6|36233.2|36113.2|36237.5|36117.5|36233.2|36113.2|14
1651631400000|2022-05-04 02:30:00|36235.7|36115.7|36235.5|36115.5|36241.6|36121.6|36233.1|36114|10
1651631410000|2022-05-04 02:30:10|36232.6|36112.6|36230.8|36110.8|36234.8|36118|36226.7|36106.7|20
1651631420000|2022-05-04 02:30:20|36225.4|36105.4|36232.5|36112.5|36234|36114|36225.4|36105.4|16
1651631430000|2022-05-04 02:30:30|36232.9|36112.9|36232.6|36112.6|36233.9|36113.9|36232.1|36112.1|9
1651631440000|2022-05-04 02:30:40|36233.5|36113.5|36238.4|36118.4|36240|36120|36233.5|36113.5|10
1651631450000|2022-05-04 02:30:50|36239|36119|36237.2|36117.2|36239|36119|36234.7|36114.7|12
1651631460000|2022-05-04 02:31:00|36234.9|36114.9|36236|36116|36240.2|36120.2|36231.1|36111.1|14
1651631470000|2022-05-04 02:31:10|36238.6|36118.6|36237.5|36117.5|36238.7|36118.7|36235.8|36115.8|4
1651631480000|2022-05-04 02:31:20|36238.1|36118.1|36233.3|36113.3|36239.3|36119.3|36231|36111|14
1651631490000|2022-05-04 02:31:30|36232.4|36112.4|36235.2|36115.2|36235.2|36115.2|36232.4|36112.4|7
1651631500000|2022-05-04 02:31:40|36234.4|36114.4|36236.7|36116.7|36236.7|36116.7|36233|36113|8
1651631510000|2022-05-04 02:31:50|36236.9|36116.9|36231|36111|36236.9|36116.9|36222.9|36111|10
1651631520000|2022-05-04 02:32:00|36231.4|36111.8|36238|36118|36238|36122.2|36231.4|36111.8|9
1651631530000|2022-05-04 02:32:10|36238.1|36118.1|36232.1|36112.1|36238.1|36118.1|36227.6|36110.4|16
1651631540000|2022-05-04 02:32:20|36232.8|36112.8|36231.7|36111.7|36234.4|36114.4|36229.1|36109.1|9
1651631550000|2022-05-04 02:32:30|36232|36112|36233.9|36113.9|36236|36116|36231.7|36111.7|13
1651631560000|2022-05-04 02:32:40|36234.8|36114.8|36237.2|36117.2|36237.7|36117.7|36234.8|36114.8|7
1651631570000|2022-05-04 02:32:50|36234.2|36114.2|36231.6|36114.9|36235.6|36115.6|36225.1|36108.1|6
1651631580000|2022-05-04 02:33:00|36231.2|36117.1|36232.7|36112.7|36233.3|36117.1|36226|36111.1|6
1651631590000|2022-05-04 02:33:10|36230.5|36110.5|36234.5|36114.5|36235.4|36115.4|36230.3|36110.3|22
1651631600000|2022-05-04 02:33:20|36234.3|36114.3|36231.2|36112|36234.7|36114.7|36230|36111.2|11
1651631610000|2022-05-04 02:33:30|36229.6|36109.6|36235.1|36115.1|36235.1|36115.1|36229.6|36109.6|12
1651631620000|2022-05-04 02:33:40|36234|36114|36229.8|36113.8|36235.3|36115.3|36229.8|36112.5|11
1651631630000|2022-05-04 02:33:50|36230.7|36114.3|36240.7|36120.7|36241.4|36122.1|36230.7|36114.3|18
1651631640000|2022-05-04 02:34:00|36241.4|36121.4|36241.7|36121.7|36241.9|36121.9|36240.4|36120.4|9
1651631650000|2022-05-04 02:34:10|36239.7|36119.7|36234.3|36114.3|36240.6|36120.6|36233.1|36113.1|12
1651631660000|2022-05-04 02:34:20|36234.4|36114.4|36237|36117|36240.1|36120.1|36234.4|36114.4|12
1651631670000|2022-05-04 02:34:30|36237.8|36117.8|36239.4|36119.4|36240.3|36120.3|36236.3|36116.3|11
1651631680000|2022-05-04 02:34:40|36240.3|36120.3|36237.4|36117.4|36240.3|36120.3|36226.2|36111.4|11
1651631690000|2022-05-04 02:34:50|36237.3|36117.3|36244.7|36124.7|36244.7|36124.7|36237.3|36117.3|20
1651631700000|2022-05-04 02:35:00|36244.9|36124.9|36241.5|36121.5|36244.9|36124.9|36236.7|36116.7|17
1651631710000|2022-05-04 02:35:10|36241.1|36121.1|36240.7|36120.7|36242.8|36122.8|36238.4|36118.4|22
1651631720000|2022-05-04 02:35:20|36240.6|36120.6|36240.2|36120.2|36241.3|36121.3|36238.3|36118.3|17
1651631730000|2022-05-04 02:35:30|36240.8|36120.8|36240.8|36120.8|36242.2|36122.2|36240|36120|15
1651631740000|2022-05-04 02:35:40|36229.9|36121.2|36242.8|36122.8|36244.1|36124.1|36229.9|36116|14
1651631750000|2022-05-04 02:35:50|36243.5|36123.5|36235.1|36118.2|36244.9|36124.9|36221.4|36108.5|26
1651631760000|2022-05-04 02:36:00|36238.1|36121.4|36247.9|36131.5|36247.9|36131.5|36228.4|36110.6|22
1651631770000|2022-05-04 02:36:10|36248.9|36130.2|36245.1|36125.1|36249.2|36130.2|36243.2|36123.2|10
1651631780000|2022-05-04 02:36:20|36245.8|36125.8|36244|36124|36245.8|36125.8|36244|36124|3
1651631790000|2022-05-04 02:36:30|36244.8|36124.8|36240.4|36120.4|36245.6|36125.6|36233.9|36113.9|12
1651631800000|2022-05-04 02:36:40|36241.7|36121.7|36243.8|36123.8|36245.4|36125.4|36238|36118|15
1651631810000|2022-05-04 02:36:50|36242.6|36122.6|36242.8|36122.8|36244.9|36124.9|36223.2|36110.1|16
1651631820000|2022-05-04 02:37:00|36243.4|36123.4|36245|36125|36246.7|36127.2|36242.9|36122.9|17
1651631830000|2022-05-04 02:37:10|36244.5|36124.5|36238.8|36118.8|36245.9|36125.9|36235.4|36115.4|17
1651631840000|2022-05-04 02:37:20|36238.9|36118.9|36240.7|36120.7|36240.7|36120.7|36238.8|36118.8|9
1651631850000|2022-05-04 02:37:30|36243.4|36123.4|36242.8|36122.8|36244.7|36124.7|36242.7|36122.7|8
1651631860000|2022-05-04 02:37:40|36243.9|36123.9|36247.7|36127.7|36248.2|36128.2|36232.7|36112.7|17
1651631870000|2022-05-04 02:37:50|36246.9|36126.9|36247.5|36127.5|36248.2|36128.2|36242.8|36122.8|12
1651631880000|2022-05-04 02:38:00|36250.3|36130.3|36245.6|36125.6|36250.9|36130.9|36245.4|36125.4|11
1651631890000|2022-05-04 02:38:10|36246.6|36126.6|36238.4|36118.4|36246.8|36126.8|36237.6|36117.6|10
1651631900000|2022-05-04 02:38:20|36238.6|36118.6|36240.7|36120.7|36241.7|36121.7|36238.6|36118.6|9
1651631910000|2022-05-04 02:38:30|36245.7|36125.7|36244.4|36124.4|36246.3|36126.3|36242.3|36122.3|7
1651631920000|2022-05-04 02:38:40|36244.5|36124.5|36234.3|36114.3|36244.5|36124.5|36233.5|36113.5|9
1651631930000|2022-05-04 02:38:50|36238.5|36121.5|36245.3|36125.3|36245.3|36125.3|36237.6|36121|13
1651631940000|2022-05-04 02:39:00|36245.4|36125.4|36239.1|36119.1|36245.6|36125.6|36233.4|36113.4|19
1651631950000|2022-05-04 02:39:10|36239.3|36119.3|36242.2|36122.2|36242.6|36122.6|36239.3|36119.3|14
1651631960000|2022-05-04 02:39:20|36247|36127|36245.6|36125.6|36247.6|36127.6|36245.5|36125.5|5
1651631970000|2022-05-04 02:39:30|36244.4|36124.4|36239.9|36119.9|36245.6|36125.6|36233.6|36113.6|10
1651631980000|2022-05-04 02:39:40|36237.6|36117.6|36246.5|36126.5|36246.5|36126.5|36236.8|36116.8|9
1651631990000|2022-05-04 02:39:50|36248.1|36128.1|36245.6|36125.6|36248.1|36128.1|36245.2|36125.2|11
1651632000000|2022-05-04 02:40:00|36246.9|36126.9|36238.2|36118.2|36247.5|36127.5|36233.3|36113.3|6
1651632010000|2022-05-04 02:40:10|36239.5|36119.5|36239.6|36119.9|36241.2|36121.2|36239.5|36119.5|4
1651632020000|2022-05-04 02:40:20|36238.4|36121.4|36247.5|36127.5|36247.5|36127.5|36230.1|36111.4|10
1651632030000|2022-05-04 02:40:30|36247.2|36127.2|36246.4|36126.4|36247.6|36127.6|36245.2|36125.2|14
1651632040000|2022-05-04 02:40:40|36245.5|36125.5|36244.1|36124.1|36248.2|36128.2|36232.3|36115.6|16
1651632050000|2022-05-04 02:40:50|36241.8|36121.8|36235.7|36115.7|36243.5|36123.5|36235.7|36115.7|17
1651632060000|2022-05-04 02:41:00|36237.1|36117.1|36238|36118|36241.5|36121.5|36236.8|36116.8|19
1651632070000|2022-05-04 02:41:10|36239.9|36119.9|36232.6|36112.6|36244.8|36124.8|36229|36112.6|28
1651632080000|2022-05-04 02:41:20|36233.9|36113.9|36232.4|36118.6|36246.7|36126.7|36229.6|36113.9|28
1651632090000|2022-05-04 02:41:30|36238.8|36123.3|36242.8|36122.8|36242.8|36127.8|36231.3|36113.1|18
1651632100000|2022-05-04 02:41:40|36229.8|36110.2|36236.3|36116.3|36243|36123|36229.8|36110.2|17
1651632110000|2022-05-04 02:41:50|36240.9|36120.9|36237.7|36117.7|36241.7|36121.7|36237.7|36117.7|5
1651632120000|2022-05-04 02:42:00|36239.8|36119.8|36247.2|36127.2|36247.2|36127.2|36222.9|36112.2|14
1651632130000|2022-05-04 02:42:10|36246.4|36126.4|36250.6|36130.6|36251.9|36131.9|36245|36125|30
1651632140000|2022-05-04 02:42:20|36241.3|36122.8|36250.7|36130.7|36252.2|36132.2|36241.2|36122.8|28
1651632150000|2022-05-04 02:42:30|36251.3|36131.3|36251.3|36131.3|36252|36132|36249.4|36129.4|19
1651632160000|2022-05-04 02:42:40|36251.9|36131.9|36251.9|36131.9|36254.3|36134.3|36251.2|36131.2|21
1651632170000|2022-05-04 02:42:50|36246.6|36126.6|36247.9|36127.9|36248.9|36128.9|36246.6|36126.6|16
1651632180000|2022-05-04 02:43:00|36247.7|36127.7|36249.2|36129.2|36250.1|36130.1|36246.9|36126.9|16
1651632190000|2022-05-04 02:43:10|36249.1|36129.1|36251.1|36131.1|36251.5|36131.5|36248.7|36128.7|9
1651632200000|2022-05-04 02:43:20|36234.6|36128.3|36250.2|36130.2|36250.6|36135|36234.6|36122.2|17
1651632210000|2022-05-04 02:43:30|36252.4|36132.4|36249.8|36129.8|36253.4|36133.4|36249.3|36129.3|8
1651632220000|2022-05-04 02:43:40|36249.2|36129.2|36247.6|36127.6|36249.2|36129.2|36245.4|36125.4|8
1651632230000|2022-05-04 02:43:50|36247.1|36127.1|36250.6|36133.1|36251|36133.1|36244.1|36127.1|11
1651632240000|2022-05-04 02:44:00|36234.7|36129.4|36245.9|36125.9|36249.4|36129.4|36234.7|36122.3|20
1651632250000|2022-05-04 02:44:10|36245.3|36125.3|36245.3|36130.4|36250.9|36131.3|36241.2|36123.6|22
1651632260000|2022-05-04 02:44:20|36245.5|36128.9|36245.1|36125.1|36250|36131|36245.1|36125.1|13
1651632270000|2022-05-04 02:44:30|36246.3|36126.3|36244.7|36124.7|36247.3|36127.3|36243.5|36123.5|30
1651632280000|2022-05-04 02:44:40|36245.3|36125.3|36245.9|36125.9|36246.4|36126.4|36241.6|36121.6|24
1651632290000|2022-05-04 02:44:50|36245.5|36125.5|36246.1|36126.1|36246.4|36126.4|36244.4|36124.4|26
1651632300000|2022-05-04 02:45:00|36246.7|36126.7|36247.8|36127.8|36250.3|36130.3|36234|36120.6|27
1651632310000|2022-05-04 02:45:10|36247.4|36127.4|36249.2|36129.2|36252.7|36134.1|36246|36126|14
1651632320000|2022-05-04 02:45:20|36251.3|36131.3|36247.5|36127.5|36253.4|36133.4|36245|36125|13
1651632330000|2022-05-04 02:45:30|36248.2|36128.2|36249.1|36129.1|36249.2|36129.2|36247.8|36127.8|18
1651632340000|2022-05-04 02:45:40|36249.6|36129.6|36247.3|36127.3|36250.7|36131.9|36243.5|36125.9|11
1651632350000|2022-05-04 02:45:50|36249.2|36129.2|36249|36129|36252|36132|36246.8|36127.6|21
1651632360000|2022-05-04 02:46:00|36249.1|36129.1|36246|36133.5|36254.1|36135.8|36241.8|36129.1|24
1651632370000|2022-05-04 02:46:10|36245.9|36128.3|36248.9|36131.7|36249.5|36132.9|36245.9|36128.3|13
1651632380000|2022-05-04 02:46:20|36251.2|36131.3|36247.8|36127.8|36253.7|36133.7|36246.6|36126.6|17
1651632390000|2022-05-04 02:46:30|36247.6|36127.6|36248.7|36128.7|36250.7|36130.7|36247.2|36127.2|14
1651632400000|2022-05-04 02:46:40|36251.3|36131.3|36250.5|36130.5|36251.3|36131.3|36248.7|36128.7|5
1651632410000|2022-05-04 02:46:50|36251.1|36131.1|36245.8|36129.3|36251.3|36131.7|36240.4|36125.7|22
1651632420000|2022-05-04 02:47:00|36245.3|36125.3|36251.3|36131.3|36253.1|36136.6|36245.3|36125.3|11
1651632430000|2022-05-04 02:47:10|36250.6|36130.6|36247.6|36127.6|36252.8|36132.8|36247.6|36127.6|11
1651632440000|2022-05-04 02:47:20|36248.4|36128.4|36251.4|36131.4|36253.2|36133.2|36247.1|36127.1|14
1651632450000|2022-05-04 02:47:30|36251.8|36131.8|36248.6|36128.6|36253.9|36133.9|36247.4|36127.4|14
1651632460000|2022-05-04 02:47:40|36248.3|36128.3|36247.5|36127.5|36249|36129|36242|36124.4|11
1651632470000|2022-05-04 02:47:50|36248.8|36128.8|36249.5|36129.5|36252.7|36135|36234.2|36127.2|13
1651632480000|2022-05-04 02:48:00|36249|36129|36245.9|36126.1|36253.3|36133.3|36240.1|36122.1|14
1651632490000|2022-05-04 02:48:10|36242.6|36128.9|36247.8|36127.8|36248.5|36128.9|36242.6|36122.7|15
1651632500000|2022-05-04 02:48:20|36248.7|36128.7|36261.2|36141.2|36261.2|36141.2|36248.1|36128.1|17
1651632510000|2022-05-04 02:48:30|36258.1|36138.1|36251.3|36131.3|36258.1|36138.1|36248.6|36129.8|21
1651632520000|2022-05-04 02:48:40|36247.8|36127.8|36252|36132|36254.4|36134.4|36247.8|36127.8|24
1651632530000|2022-05-04 02:48:50|36249.2|36129.2|36259.1|36139.1|36259.1|36139.1|36249|36129|16
1651632540000|2022-05-04 02:49:00|36259.6|36139.6|36255.5|36135.5|36260.7|36140.7|36253.5|36133.5|21
1651632550000|2022-05-04 02:49:10|36251.4|36131.4|36253.1|36133.1|36254.1|36134.1|36249.9|36129.9|21
1651632560000|2022-05-04 02:49:20|36254.6|36134.6|36248|36128|36260.1|36140.1|36240|36125.8|26
1651632570000|2022-05-04 02:49:30|36246|36126|36261.7|36141.7|36265.3|36145.3|36244.4|36124.5|30
1651632580000|2022-05-04 02:49:40|36259.3|36139.3|36257.8|36137.8|36261.2|36141.2|36251.4|36131.4|20
1651632590000|2022-05-04 02:49:50|36257.2|36137.2|36253.4|36133.4|36257.2|36137.2|36252.1|36132.1|13
1651632600000|2022-05-04 02:50:00|36255.3|36135.3|36254.9|36134.9|36256.6|36136.6|36253.7|36133.7|10
1651632610000|2022-05-04 02:50:10|36254.2|36134.2|36257.4|36137.4|36258.1|36138.1|36253.3|36133.3|15
1651632620000|2022-05-04 02:50:20|36259.2|36139.2|36255.8|36135.8|36259.6|36139.6|36245.5|36125.5|17
1651632630000|2022-05-04 02:50:30|36259.6|36139.6|36259.2|36139.2|36259.9|36139.9|36256.3|36136.3|16
1651632640000|2022-05-04 02:50:40|36258.7|36138.7|36256.5|36136.5|36263.1|36143.1|36249.6|36129.6|22
1651632650000|2022-05-04 02:50:50|36257.3|36137.3|36254.3|36134.3|36257.7|36137.7|36253.7|36133.7|19
1651632660000|2022-05-04 02:51:00|36254.4|36134.4|36262|36142|36262.6|36142.6|36254.4|36134.4|18
1651632670000|2022-05-04 02:51:10|36260.8|36140.8|36262.9|36142.9|36266.2|36146.2|36260.8|36140.8|16
1651632680000|2022-05-04 02:51:20|36263.3|36143.3|36264|36144|36264.4|36144.4|36261.6|36141.6|15
1651632690000|2022-05-04 02:51:30|36264.2|36144.2|36266.6|36146.6|36266.6|36146.6|36256.3|36136.3|15
1651632700000|2022-05-04 02:51:40|36267.1|36147.1|36262.4|36142.4|36268.4|36148.4|36262.4|36142.4|17
1651632710000|2022-05-04 02:51:50|36263.7|36143.7|36260.5|36140.5|36264.8|36144.8|36256.9|36136.9|8
1651632720000|2022-05-04 02:52:00|36260.6|36140.6|36261.7|36141.7|36262.3|36142.3|36259.3|36139.3|15
1651632730000|2022-05-04 02:52:10|36262.6|36142.6|36263.5|36143.5|36264.1|36144.1|36262.3|36142.3|6
1651632740000|2022-05-04 02:52:20|36255.2|36135.2|36263|36143|36264.3|36144.3|36255.2|36135.2|14
1651632750000|2022-05-04 02:52:30|36263.9|36143.9|36262.4|36142.4|36265.7|36145.7|36261.9|36141.9|16
1651632760000|2022-05-04 02:52:40|36262.2|36142.2|36265.2|36145.2|36265.3|36145.3|36262.2|36142.2|19
1651632770000|2022-05-04 02:52:50|36263.5|36143.5|36261.1|36141.1|36264.3|36144.3|36258.1|36138.1|9
1651632780000|2022-05-04 02:53:00|36260|36140|36262.2|36142.2|36263.4|36143.4|36256.9|36136.9|20
1651632790000|2022-05-04 02:53:10|36262.3|36142.3|36262.9|36142.9|36263.5|36143.5|36261.6|36141.6|11
1651632800000|2022-05-04 02:53:20|36263|36143|36262.2|36142.2|36263.9|36143.9|36254.8|36134.8|15
1651632810000|2022-05-04 02:53:30|36263.8|36143.8|36263.4|36143.4|36263.8|36143.8|36255.7|36135.7|19
1651632820000|2022-05-04 02:53:40|36263|36143|36264.3|36144.3|36264.8|36144.8|36260.1|36140.1|12
1651632830000|2022-05-04 02:53:50|36265.1|36145.1|36267|36147|36267|36147|36257.8|36137.8|14
1651632840000|2022-05-04 02:54:00|36266.3|36146.3|36268.4|36148.4|36268.4|36148.4|36264.5|36144.5|16
1651632850000|2022-05-04 02:54:10|36267.8|36147.8|36262.9|36142.9|36267.8|36147.8|36257.5|36137.5|9
1651632860000|2022-05-04 02:54:20|36263.8|36143.8|36269.2|36149.2|36269.8|36149.8|36263.8|36143.8|15
1651632870000|2022-05-04 02:54:30|36269.7|36149.7|36265.9|36145.9|36269.7|36149.7|36258.4|36138.4|15
1651632880000|2022-05-04 02:54:40|36266.4|36146.4|36266.4|36146.4|36267.4|36147.4|36265.5|36145.5|12
1651632890000|2022-05-04 02:54:50|36265.2|36145.2|36266.9|36146.9|36267.4|36147.4|36260.3|36140.3|25
1651632900000|2022-05-04 02:55:00|36266.2|36146.2|36270|36150|36272.5|36152.5|36266.2|36146.2|22
1651632910000|2022-05-04 02:55:10|36270.4|36150.4|36269.5|36149.5|36271.1|36151.1|36268|36148|14
1651632920000|2022-05-04 02:55:20|36269.4|36149.4|36265.8|36145.8|36269.4|36149.4|36259.3|36139.3|15
1651632930000|2022-05-04 02:55:30|36265.6|36145.6|36267.2|36147.2|36267.2|36147.2|36263.1|36143.1|15
1651632940000|2022-05-04 02:55:40|36258.9|36138.9|36264.7|36144.7|36267.8|36147.8|36258.5|36138.5|14
1651632950000|2022-05-04 02:55:50|36265.5|36145.5|36266.9|36146.9|36267.8|36147.8|36265.5|36145.5|13
1651632960000|2022-05-04 02:56:00|36269.7|36149.7|36267.9|36147.9|36269.7|36149.7|36255.1|36135.1|13
1651632970000|2022-05-04 02:56:10|36264.8|36144.8|36266.4|36146.4|36267.9|36147.9|36264.8|36144.8|15
1651632980000|2022-05-04 02:56:20|36266.5|36146.5|36265.5|36145.5|36269.2|36149.2|36265.5|36145.5|9
1651632990000|2022-05-04 02:56:30|36266.8|36146.8|36262.7|36142.7|36266.8|36146.8|36257.4|36137.4|5
1651633000000|2022-05-04 02:56:40|36263.6|36143.6|36261.2|36141.2|36266.1|36146.1|36252.7|36134.9|18
1651633010000|2022-05-04 02:56:50|36261|36141|36266.1|36146.1|36268.4|36148.4|36255|36135|17
1651633020000|2022-05-04 02:57:00|36266|36146|36266.7|36146.7|36267.6|36147.6|36264.7|36144.7|21
1651633030000|2022-05-04 02:57:10|36267.4|36147.4|36263.3|36143.3|36267.5|36147.5|36257.8|36137.8|16
1651633040000|2022-05-04 02:57:20|36262.2|36142.2|36264.6|36144.6|36265|36145|36260.9|36140.9|19
1651633050000|2022-05-04 02:57:30|36265.5|36145.5|36269.4|36149.4|36269.4|36149.4|36260|36140|12
1651633060000|2022-05-04 02:57:40|36268.6|36148.6|36268.8|36148.8|36268.8|36148.8|36264|36144|9
1651633070000|2022-05-04 02:57:50|36256.5|36136.5|36269.1|36149.1|36269.4|36149.4|36256.5|36136.5|14
1651633080000|2022-05-04 02:58:00|36266.3|36146.3|36269|36149|36270.8|36150.8|36266.3|36146.3|18
1651633090000|2022-05-04 02:58:10|36259.1|36139.1|36267.9|36147.9|36267.9|36147.9|36258.8|36138.8|19
1651633100000|2022-05-04 02:58:20|36267.5|36147.5|36268.4|36148.4|36268.4|36148.4|36265.7|36145.7|15
1651633110000|2022-05-04 02:58:30|36268.5|36148.5|36272.8|36152.8|36276.7|36156.7|36264|36144|23
1651633120000|2022-05-04 02:58:40|36273|36153|36274.9|36154.9|36275.2|36155.2|36273|36153|12
1651633130000|2022-05-04 02:58:50|36275.4|36155.4|36274.7|36154.7|36275.6|36155.6|36273.4|36153.4|12
1651633140000|2022-05-04 02:59:00|36274.9|36154.9|36267.6|36147.6|36274.9|36154.9|36265.8|36146.1|20
1651633150000|2022-05-04 02:59:10|36267.1|36147.1|36268|36148|36268.9|36148.9|36260.8|36140.8|13
1651633160000|2022-05-04 02:59:20|36268.8|36148.8|36272.3|36152.3|36272.5|36152.5|36267.1|36147.1|21
1651633170000|2022-05-04 02:59:30|36271.7|36151.7|36265.2|36147.5|36276.3|36156.3|36261.9|36141.9|29
1651633180000|2022-05-04 02:59:40|36259.1|36147.7|36267.9|36147.9|36273.2|36154.4|36259.1|36147.7|20
1651633190000|2022-05-04 02:59:50|36270.8|36150.8|36269.5|36149.5|36276.4|36156.4|36265.8|36148|25
1651633200000|2022-05-04 03:00:00|36270.5|36150.5|36272.4|36152.4|36272.6|36152.6|36270.5|36150.5|20
1651633210000|2022-05-04 03:00:10|36271.3|36151.3|36269.9|36149.9|36272.5|36152.5|36269.9|36149.9|14
1651633220000|2022-05-04 03:00:20|36269.6|36149.6|36274.5|36154.5|36275.9|36155.9|36269.6|36149.6|20
1651633230000|2022-05-04 03:00:30|36274.8|36154.8|36268.8|36148.8|36274.8|36154.8|36263|36143.1|18
1651633240000|2022-05-04 03:00:40|36268.1|36149.6|36270.3|36150.3|36272.1|36154.9|36266.8|36146.8|8
1651633250000|2022-05-04 03:00:50|36271.7|36152|36268.4|36148.4|36272.3|36152.3|36264.4|36147.6|14
1651633260000|2022-05-04 03:01:00|36268.1|36148.1|36271.3|36151.3|36272.7|36152.7|36268.1|36148.1|20
1651633270000|2022-05-04 03:01:10|36272|36152|36274.5|36154.5|36274.6|36154.6|36270.7|36150.7|18
1651633280000|2022-05-04 03:01:20|36275.1|36155.1|36259.4|36143.2|36275.2|36155.2|36259.4|36143.2|10
1651633290000|2022-05-04 03:01:30|36264.1|36144.1|36274.9|36154.9|36274.9|36154.9|36264.1|36144.1|13
1651633300000|2022-05-04 03:01:40|36275.1|36155.1|36266.7|36146.7|36277.7|36157.7|36264.9|36144.9|16
1651633310000|2022-05-04 03:01:50|36267.2|36147.2|36268.2|36148.2|36272.7|36152.7|36266.9|36146.9|17
1651633320000|2022-05-04 03:02:00|36269.2|36149.2|36268.6|36148.6|36270.1|36150.1|36268.4|36148.4|20
1651633330000|2022-05-04 03:02:10|36270.1|36150.1|36270.7|36150.7|36272.4|36152.4|36260.3|36146|18
1651633340000|2022-05-04 03:02:20|36269.1|36149.1|36268.6|36148.6|36271.6|36151.6|36257.3|36137.3|26
1651633350000|2022-05-04 03:02:30|36267.6|36147.6|36259.7|36139.7|36267.7|36147.7|36259.3|36139.3|18
1651633360000|2022-05-04 03:02:40|36259.6|36139.6|36258.3|36138.3|36260.9|36143|36257.7|36137.7|12
1651633370000|2022-05-04 03:02:50|36257.6|36137.6|36265.3|36145.3|36265.6|36145.6|36257.2|36137.2|17
1651633380000|2022-05-04 03:03:00|36263.2|36143.2|36254.9|36150.9|36264.2|36150.9|36240.3|36141.9|19
1651633390000|2022-05-04 03:03:10|36248.4|36147.9|36261.1|36141.1|36261.1|36147.9|36248.4|36136.5|22
1651633400000|2022-05-04 03:03:20|36262.4|36145.8|36254.5|36138.5|36262.4|36146.6|36251.7|36138.5|13
1651633410000|2022-05-04 03:03:30|36252.4|36140.6|36261.8|36141.8|36262.2|36143|36252.4|36138.9|11
1651633420000|2022-05-04 03:03:40|36258.2|36138.3|36261.2|36141.2|36261.5|36141.5|36258.2|36138.3|17
1651633430000|2022-05-04 03:03:50|36263.9|36143.9|36259.6|36139.6|36263.9|36143.9|36241|36129.2|16
1651633440000|2022-05-04 03:04:00|36261.8|36141.8|36263.6|36143.6|36266.6|36146.6|36251.1|36135.8|27
1651633450000|2022-05-04 03:04:10|36266|36146|36265.3|36145.3|36266|36146.8|36249.5|36129.8|19
1651633460000|2022-05-04 03:04:20|36266.8|36146.8|36262.1|36142.1|36266.8|36146.8|36255.1|36135.1|7
1651633470000|2022-05-04 03:04:30|36256.3|36136.8|36260.3|36140.3|36261.7|36141.7|36256.3|36136.7|18
1651633480000|2022-05-04 03:04:40|36260.2|36140.2|36264.9|36144.9|36266|36146|36258.5|36138.5|20
1651633490000|2022-05-04 03:04:50|36265.4|36145.4|36258.8|36138.8|36266.4|36146.4|36240.6|36136.4|26
1651633500000|2022-05-04 03:05:00|36255.3|36137.3|36266.1|36146.1|36268.3|36148.3|36240.8|36136.4|23
1651633510000|2022-05-04 03:05:10|36267.4|36150.2|36259.2|36139.2|36267.4|36150.2|36254.9|36135.7|18
1651633520000|2022-05-04 03:05:20|36259.4|36139.4|36263.7|36143.7|36265.1|36145.1|36259|36139|16
1651633530000|2022-05-04 03:05:30|36262.7|36142.7|36260.2|36140.2|36266.2|36146.2|36259.3|36139.3|13
1651633540000|2022-05-04 03:05:40|36264|36144|36265.3|36145.3|36267.9|36147.9|36263|36143|18
1651633550000|2022-05-04 03:05:50|36267.1|36147.1|36265.5|36145.5|36269.5|36149.5|36265.5|36145.5|11
1651633560000|2022-05-04 03:06:00|36265.2|36145.2|36256.2|36136.2|36268.1|36148.1|36256.2|36136.2|13
1651633570000|2022-05-04 03:06:10|36258.5|36141.3|36268.7|36148.7|36270|36150|36257.3|36137.3|18
1651633580000|2022-05-04 03:06:20|36269.6|36149.6|36261.1|36141.1|36270.4|36150.4|36257.2|36137.2|8
1651633590000|2022-05-04 03:06:30|36262.2|36142.2|36264.6|36144.6|36265.1|36145.1|36261.5|36141.5|10
1651633600000|2022-05-04 03:06:40|36264.2|36144.2|36268|36148|36268|36148|36262.8|36142.8|6
1651633610000|2022-05-04 03:06:50|36268.5|36148.5|36258.8|36147.4|36268.7|36148.7|36253.2|36133.2|7
1651633620000|2022-05-04 03:07:00|36263|36143|36261.3|36146.3|36263.3|36146.3|36260.1|36141|8
1651633630000|2022-05-04 03:07:10|36267.1|36147.1|36256.9|36139.5|36267.1|36147.1|36256.8|36136.8|8
1651633640000|2022-05-04 03:07:20|36264.8|36144.8|36263.1|36143.1|36264.8|36144.8|36260.7|36140.7|7
1651633650000|2022-05-04 03:07:30|36261.3|36141.3|36259.3|36144.6|36269.8|36149.8|36259.3|36140.4|13
1651633660000|2022-05-04 03:07:40|36264.8|36147.3|36273.5|36153.5|36273.5|36153.5|36264.8|36147.3|5
1651633670000|2022-05-04 03:07:50|36266.9|36146.9|36262.1|36152.2|36271.4|36152.6|36262.1|36146.9|12
1651633680000|2022-05-04 03:08:00|36263.9|36151.3|36264.3|36145.9|36269.4|36151.3|36263.2|36143.3|17
1651633690000|2022-05-04 03:08:10|36266.1|36146.1|36264.8|36144.8|36268.4|36148.4|36264.8|36144.8|14
1651633700000|2022-05-04 03:08:20|36264.6|36144.6|36265.5|36145.5|36268.8|36148.8|36263.2|36143.2|11
1651633710000|2022-05-04 03:08:30|36267.6|36147.6|36268.1|36148.1|36270.7|36150.7|36262|36142|15
1651633720000|2022-05-04 03:08:40|36265.4|36145.4|36266.2|36146.2|36273.9|36153.9|36265.1|36145.1|14
1651633730000|2022-05-04 03:08:50|36269.8|36149.8|36266.7|36146.7|36270.7|36150.7|36261.4|36145.1|17
1651633740000|2022-05-04 03:09:00|36268.2|36148.2|36268.4|36148.4|36268.4|36148.4|36266.5|36146.5|12
1651633750000|2022-05-04 03:09:10|36268.9|36148.9|36263.9|36143.9|36269.1|36149.1|36262.8|36142.8|11
1651633760000|2022-05-04 03:09:20|36261.4|36141.4|36264.6|36144.6|36266.5|36148.1|36261.4|36141.4|9
1651633770000|2022-05-04 03:09:30|36263.7|36143.7|36265.2|36145.2|36270.8|36150.8|36261.5|36141.5|13
1651633780000|2022-05-04 03:09:40|36263|36143|36264.7|36154.4|36271.1|36154.4|36260.5|36143|6
1651633790000|2022-05-04 03:09:50|36256.8|36149.6|36266.5|36146.5|36267.1|36149.6|36256.8|36143.9|19
1651633800000|2022-05-04 03:10:00|36260.6|36140.6|36268.6|36148.6|36268.7|36148.7|36260.6|36140.6|19
1651633810000|2022-05-04 03:10:10|36267.7|36147.7|36267.8|36147.8|36267.8|36147.8|36264.1|36144.1|26
1651633820000|2022-05-04 03:10:20|36266.9|36146.9|36269.1|36149.1|36269.6|36149.6|36266.9|36146.9|14
1651633830000|2022-05-04 03:10:30|36269.6|36149.6|36277.5|36157.5|36280.9|36160.9|36269.6|36149.6|21
1651633840000|2022-05-04 03:10:40|36275.6|36155.6|36277|36157|36280.3|36160.3|36274|36154|24
1651633850000|2022-05-04 03:10:50|36276.4|36156.4|36272.8|36152.8|36277.8|36157.8|36269.7|36149.7|22
1651633860000|2022-05-04 03:11:00|36273.1|36153.1|36273.8|36153.8|36274.8|36154.8|36272.9|36152.9|20
1651633870000|2022-05-04 03:11:10|36276.3|36156.3|36277.4|36157.4|36277.4|36157.4|36274.8|36154.8|13
1651633880000|2022-05-04 03:11:20|36277.1|36157.1|36277.9|36157.9|36277.9|36157.9|36263.4|36145.7|18
1651633890000|2022-05-04 03:11:30|36276.2|36156.2|36272.4|36156.7|36278.4|36158.4|36264.9|36145.1|19
1651633900000|2022-05-04 03:11:40|36272.3|36156.8|36272.9|36152.9|36273.9|36156.8|36265.8|36147.5|13
1651633910000|2022-05-04 03:11:50|36273.5|36153.5|36274.3|36154.3|36274.3|36154.3|36273.3|36153.3|7
1651633920000|2022-05-04 03:12:00|36274|36154|36277.7|36157.7|36279.5|36159.5|36270.6|36150.6|17
1651633930000|2022-05-04 03:12:10|36276.7|36156.7|36277.3|36157.3|36277.9|36157.9|36275|36155|7
1651633940000|2022-05-04 03:12:20|36276.7|36156.7|36278|36158|36279|36159|36260.6|36145|11
1651633950000|2022-05-04 03:12:30|36278.3|36158.3|36278.8|36158.8|36278.8|36158.8|36277.2|36157.2|8
1651633960000|2022-05-04 03:12:40|36267.8|36148.6|36267.2|36147.2|36274.8|36159.9|36259.9|36147.2|18
1651633970000|2022-05-04 03:12:50|36268.3|36148.3|36272.3|36152.3|36272.6|36152.6|36268.3|36148.3|13
1651633980000|2022-05-04 03:13:00|36275.9|36155.9|36275.7|36155.7|36276.9|36156.9|36264.6|36147.9|13
1651633990000|2022-05-04 03:13:10|36275.1|36155.1|36267.4|36151.9|36275.1|36158.3|36249.9|36146.3|24
1651634000000|2022-05-04 03:13:20|36269.6|36156.1|36271|36153.5|36276.7|36159.4|36265.4|36145.4|10
1651634010000|2022-05-04 03:13:30|36270.9|36151.9|36272.2|36152.3|36272.2|36153.1|36265.7|36149.7|12
1651634020000|2022-05-04 03:13:40|36271.8|36151.9|36270.9|36150.9|36273.2|36153.2|36269.2|36149.2|25
1651634030000|2022-05-04 03:13:50|36270.7|36151.9|36274.9|36155.8|36274.9|36156.4|36269.2|36150.7|15
1651634040000|2022-05-04 03:14:00|36273.3|36156|36277.5|36157.5|36277.5|36157.5|36268.2|36151.5|17
1651634050000|2022-05-04 03:14:10|36275.2|36155.2|36274.9|36154.9|36276.8|36156.8|36273.8|36153.8|11
1651634060000|2022-05-04 03:14:20|36276.3|36156.3|36273.1|36153.1|36276.5|36156.5|36267|36151.5|16
1651634070000|2022-05-04 03:14:30|36273.6|36153.6|36273.5|36153.5|36274.2|36154.2|36270.4|36150.4|15
1651634080000|2022-05-04 03:14:40|36273.7|36153.7|36274.1|36154.1|36274.2|36154.2|36271.5|36151.5|13
1651634090000|2022-05-04 03:14:50|36274.2|36154.2|36267|36147|36274.5|36154.5|36266.6|36146.6|22
1651634100000|2022-05-04 03:15:00|36269|36149|36269|36149|36272.3|36152.3|36268.3|36148.3|22
1651634110000|2022-05-04 03:15:10|36269.4|36149.4|36268.5|36154.2|36269.5|36154.2|36265.1|36145.1|12
1651634120000|2022-05-04 03:15:20|36267|36157.3|36272|36152|36272|36157.3|36266.9|36149|13
1651634130000|2022-05-04 03:15:30|36272.3|36152.3|36268.5|36148.5|36272.3|36152.3|36268.5|36148.5|19
1651634140000|2022-05-04 03:15:40|36267.8|36147.8|36272.6|36152.6|36272.6|36152.6|36263.9|36144.6|17
1651634150000|2022-05-04 03:15:50|36269.9|36149.9|36272.1|36152.1|36273.2|36153.2|36269.7|36149.7|6
1651634160000|2022-05-04 03:16:00|36271.1|36151.1|36270.5|36154.5|36271.1|36154.5|36263.3|36145.6|10
1651634170000|2022-05-04 03:16:10|36270.6|36155.4|36269.6|36149.6|36271.3|36155.4|36269.6|36149.6|7
1651634180000|2022-05-04 03:16:20|36271.5|36151.5|36274|36154|36274.3|36154.3|36271.5|36151.5|14
1651634190000|2022-05-04 03:16:30|36274.7|36154.7|36272.6|36152.6|36274.7|36154.7|36267.4|36150.7|14
1651634200000|2022-05-04 03:16:40|36274.1|36154.1|36275|36155|36276.9|36156.9|36273.6|36153.6|16
1651634210000|2022-05-04 03:16:50|36274.3|36154.3|36275.8|36155.8|36275.9|36155.9|36274.1|36154.1|12
1651634220000|2022-05-04 03:17:00|36275.5|36155.5|36270.5|36151.5|36275.5|36157.6|36263.9|36151.4|8
1651634230000|2022-05-04 03:17:10|36272.4|36152.4|36277.2|36157.2|36277.9|36157.9|36271.9|36151.9|8
1651634240000|2022-05-04 03:17:20|36276.6|36156.6|36274.9|36154.9|36276.6|36156.6|36273.4|36153.4|10
1651634250000|2022-05-04 03:17:30|36275.2|36155.2|36273|36153|36275.2|36155.2|36266.3|36148|7
1651634260000|2022-05-04 03:17:40|36270.3|36150.3|36273.6|36153.6|36275.1|36155.1|36270.3|36150.3|12
1651634270000|2022-05-04 03:17:50|36273.1|36153.1|36276.1|36156.1|36276.1|36156.1|36260.1|36147.8|19
1651634280000|2022-05-04 03:18:00|36274.6|36154.6|36277.1|36157.1|36277.1|36157.1|36274|36154|8
1651634290000|2022-05-04 03:18:10|36277.5|36157.5|36265.5|36149.2|36277.5|36157.5|36265.5|36149.2|9
1651634300000|2022-05-04 03:18:20|36268.4|36149.8|36271.2|36151.2|36271.7|36151.7|36268.4|36149.7|10
1651634310000|2022-05-04 03:18:30|36271|36151|36276.5|36156.5|36279.6|36159.6|36271|36151|22
1651634320000|2022-05-04 03:18:40|36278.2|36158.2|36280|36160|36281.2|36161.2|36275.7|36155.7|27
1651634330000|2022-05-04 03:18:50|36280.7|36160.7|36277.4|36157.4|36282.7|36162.7|36277.4|36157.4|13
1651634340000|2022-05-04 03:19:00|36280.4|36160.4|36279.2|36159.2|36281.2|36161.2|36278.5|36158.5|16
1651634350000|2022-05-04 03:19:10|36279.5|36159.5|36278.3|36158.3|36279.5|36159.5|36278|36158|7
1651634360000|2022-05-04 03:19:20|36279.3|36159.3|36275.7|36155.7|36280.9|36160.9|36275.7|36155.7|17
1651634370000|2022-05-04 03:19:30|36278.1|36158.7|36280.5|36160.5|36280.5|36167.1|36262.7|36156.9|10
1651634380000|2022-05-04 03:19:40|36278.9|36158.9|36275.9|36155.9|36282.6|36162.6|36274.8|36155.9|18
1651634390000|2022-05-04 03:19:50|36275.6|36155.6|36276.5|36156.5|36280.4|36160.4|36275.6|36155.6|12
1651634400000|2022-05-04 03:20:00|36280.5|36160.5|36279.1|36159.1|36280.9|36160.9|36277|36157|18
1651634410000|2022-05-04 03:20:10|36279.6|36159.6|36279.8|36159.8|36280.1|36160.1|36278.5|36158.5|9
1651634420000|2022-05-04 03:20:20|36283|36163|36275.7|36155.7|36283|36163|36273.4|36155.7|6
1651634430000|2022-05-04 03:20:30|36278.1|36158.1|36282.3|36162.3|36283.5|36163.5|36278.1|36158.1|25
1651634440000|2022-05-04 03:20:40|36280.9|36160.9|36269|36149|36282.2|36162.2|36269|36149|9
1651634450000|2022-05-04 03:20:50|36271.4|36151.4|36279|36159|36279|36159|36271.4|36151.4|13
1651634460000|2022-05-04 03:21:00|36278.5|36158.5|36283|36163|36283.1|36163.1|36272.6|36152.6|23
1651634470000|2022-05-04 03:21:10|36282.3|36162.3|36283|36163|36285|36165|36281.1|36161.1|17
1651634480000|2022-05-04 03:21:20|36282.5|36162.5|36276|36156|36283.8|36163.8|36266.9|36149.7|6
1651634490000|2022-05-04 03:21:30|36273.4|36153.4|36282|36162|36283.7|36163.7|36273.4|36153.4|17
1651634500000|2022-05-04 03:21:40|36282.4|36162.4|36282.3|36162.3|36283.5|36163.5|36281.5|36161.5|7
1651634510000|2022-05-04 03:21:50|36283.4|36163.4|36274.3|36154.3|36283.4|36163.4|36270.6|36150.6|5
1651634520000|2022-05-04 03:22:00|36275.8|36155.8|36283.7|36163.7|36283.7|36163.7|36275.8|36155.8|14
1651634530000|2022-05-04 03:22:10|36283.1|36163.1|36283.7|36163.7|36284.3|36164.3|36279.2|36161.1|17
1651634540000|2022-05-04 03:22:20|36285.6|36165.6|36283.7|36163.7|36285.9|36171.2|36283.7|36163.7|11
1651634550000|2022-05-04 03:22:30|36284.7|36164.7|36283.9|36163.9|36286|36166|36280.6|36160.6|8
1651634560000|2022-05-04 03:22:40|36282.7|36162.7|36283.3|36163.3|36283.5|36163.5|36280.6|36160.6|10
1651634570000|2022-05-04 03:22:50|36281.9|36161.9|36287.5|36167.5|36287.5|36167.5|36281.5|36161.5|16
1651634580000|2022-05-04 03:23:00|36289.5|36169.5|36283.7|36163.7|36289.5|36169.9|36278.9|36163.7|13
1651634590000|2022-05-04 03:23:10|36285.4|36165.4|36286.3|36166.3|36286.3|36166.3|36282.9|36162.9|11
1651634600000|2022-05-04 03:23:20|36286.1|36166.1|36285.6|36165.6|36286.3|36169.1|36285|36165|6
1651634610000|2022-05-04 03:23:30|36289|36169|36284.5|36164.5|36289|36169|36279.8|36159.8|13
1651634620000|2022-05-04 03:23:40|36285.1|36165.1|36280.4|36164|36285.1|36165.1|36280.2|36160.2|14
1651634630000|2022-05-04 03:23:50|36282.8|36162.8|36287.1|36167.1|36294.1|36174.1|36275|36159.9|17
1651634640000|2022-05-04 03:24:00|36287.5|36167.5|36278.4|36158.4|36287.6|36167.6|36266.9|36154.4|17
1651634650000|2022-05-04 03:24:10|36279.2|36159.2|36283.1|36166.2|36283.1|36167.6|36277.8|36157.8|11
1651634660000|2022-05-04 03:24:20|36284.6|36167.4|36281.9|36161.9|36285.8|36167.4|36281|36161|16
1651634670000|2022-05-04 03:24:30|36277.3|36157.3|36280.9|36160.9|36283.2|36163.2|36275.5|36155.5|17
1651634680000|2022-05-04 03:24:40|36281.8|36161.8|36286.1|36166.1|36286.1|36166.1|36278.9|36158.9|13
1651634690000|2022-05-04 03:24:50|36284.3|36164.3|36277.9|36157.9|36287.7|36167.7|36273.7|36153.7|20
1651634700000|2022-05-04 03:25:00|36280.9|36160.9|36288.1|36168.1|36288.1|36168.1|36279.3|36159.3|14
1651634710000|2022-05-04 03:25:10|36288.9|36168.9|36280|36160|36289.4|36169.4|36272.4|36159|14
1651634720000|2022-05-04 03:25:20|36282.5|36162.5|36281.7|36161.7|36285|36165|36279.4|36160.6|17
1651634730000|2022-05-04 03:25:30|36281.6|36161.6|36282.3|36162.3|36282.8|36162.8|36279.2|36159.7|12
1651634740000|2022-05-04 03:25:40|36282.6|36162.6|36285.7|36165.7|36287.2|36167.2|36274|36160.6|11
1651634750000|2022-05-04 03:25:50|36287.2|36167.2|36283.9|36163.9|36292.3|36172.3|36283.2|36163.2|13
1651634760000|2022-05-04 03:26:00|36284.5|36164.5|36281.4|36161.4|36286|36167|36273.5|36159.2|11
1651634770000|2022-05-04 03:26:10|36282.6|36163.8|36282.6|36163.7|36284.3|36164.3|36281.9|36161.9|6
1651634780000|2022-05-04 03:26:20|36280.9|36160.9|36279.6|36159.6|36281.9|36162.2|36274.9|36159.4|7
1651634790000|2022-05-04 03:26:30|36280.8|36161.6|36284|36164|36284|36164|36279.5|36159.5|9
1651634800000|2022-05-04 03:26:40|36282.3|36162.3|36279.1|36159.1|36283.9|36163.9|36276.3|36156.3|8
1651634810000|2022-05-04 03:26:50|36281|36161|36282.8|36162.8|36288|36168|36281|36161|17
1651634820000|2022-05-04 03:27:00|36282.3|36162.3|36280.6|36160.6|36282.8|36162.8|36277.4|36157.4|29
1651634830000|2022-05-04 03:27:10|36280.8|36160.8|36281.1|36161.1|36281.4|36161.4|36279.4|36159.4|8
1651634840000|2022-05-04 03:27:20|36281|36161|36278.3|36158.3|36281|36161|36277|36158|8
1651634850000|2022-05-04 03:27:30|36279.2|36159.2|36270|36164.2|36286.4|36166.4|36268.4|36156.8|18
1651634860000|2022-05-04 03:27:40|36279.4|36165.1|36278.6|36158.6|36279.4|36165.1|36270|36153.8|7
1651634870000|2022-05-04 03:27:50|36277.1|36157.1|36283.2|36163.2|36285.4|36165.4|36277.1|36157.1|17
1651634880000|2022-05-04 03:28:00|36285.7|36165.7|36283.7|36163.7|36285.9|36165.9|36283.2|36163.2|16
1651634890000|2022-05-04 03:28:10|36283.8|36163.8|36277|36157|36283.8|36163.8|36275.6|36155.6|18
1651634900000|2022-05-04 03:28:20|36277.1|36157.1|36278.8|36158.8|36280.6|36160.6|36277.1|36157.1|12
1651634910000|2022-05-04 03:28:30|36281.6|36161.6|36275.4|36156.3|36281.6|36161.6|36273.1|36153.8|11
1651634920000|2022-05-04 03:28:40|36275.9|36155.9|36281.2|36161.2|36282.3|36162.3|36272.6|36152.6|14
1651634930000|2022-05-04 03:28:50|36279.1|36159.1|36269.9|36156.2|36283.7|36163.7|36268|36156.2|14
1651634940000|2022-05-04 03:29:00|36272.4|36157.7|36278|36158|36279.2|36159.3|36272.4|36157.2|17
1651634950000|2022-05-04 03:29:10|36277.8|36157.8|36276.7|36156.7|36279.2|36159.2|36276.7|36156.7|12
1651634960000|2022-05-04 03:29:20|36277.5|36157.5|36281.6|36161.6|36282.5|36162.5|36277.3|36157.3|17
1651634970000|2022-05-04 03:29:30|36259.8|36154|36274.3|36154.3|36282.7|36165.4|36259.8|36150.4|17
1651634980000|2022-05-04 03:29:40|36275.6|36155.6|36277.5|36162.2|36285.8|36168.6|36273.1|36155.6|7
1651634990000|2022-05-04 03:29:50|36275.3|36155.3|36278.6|36162.7|36279.7|36162.7|36275.3|36155.3|8
1651635000000|2022-05-04 03:30:00|36277.1|36160.9|36275.6|36155.6|36284.8|36164.8|36275.6|36155.6|11
1651635010000|2022-05-04 03:30:10|36276.9|36156.9|36277.8|36157.8|36280.9|36160.9|36276.9|36156.9|10
1651635020000|2022-05-04 03:30:20|36278.3|36158.3|36284.6|36164.6|36284.6|36164.6|36276.9|36156.9|9
1651635030000|2022-05-04 03:30:30|36285.3|36165.3|36273.8|36153.8|36285.3|36165.3|36272.9|36153.8|8
1651635040000|2022-05-04 03:30:40|36272.6|36152.6|36280|36161|36280|36162.7|36272.6|36152.6|6
1651635050000|2022-05-04 03:30:50|36279.4|36161.3|36270.9|36153.8|36283.7|36163.7|36269.5|36152.1|6
1651635060000|2022-05-04 03:31:00|36271.6|36151.6|36281.5|36161.5|36282.4|36162.4|36271.6|36151.6|33
1651635070000|2022-05-04 03:31:10|36282.1|36162.1|36284.1|36164.1|36285.2|36165.2|36281.9|36161.9|21
1651635080000|2022-05-04 03:31:20|36284.7|36164.7|36272.6|36161.6|36288.1|36168.1|36264.1|36154|11
1651635090000|2022-05-04 03:31:30|36277.7|36166.1|36290.9|36170.9|36291.5|36171.5|36277.6|36158.8|16
1651635100000|2022-05-04 03:31:40|36291.1|36171.1|36287.5|36167.5|36291.4|36171.4|36287.3|36167.3|14
1651635110000|2022-05-04 03:31:50|36287.8|36167.8|36287.7|36167.7|36291.4|36171.4|36283|36163|27
1651635120000|2022-05-04 03:32:00|36289.1|36169.1|36288.3|36168.3|36289.4|36169.4|36286.5|36166.5|14
1651635130000|2022-05-04 03:32:10|36289.1|36169.1|36288.4|36168.4|36289.6|36169.6|36287.6|36167.6|16
1651635140000|2022-05-04 03:32:20|36289|36169|36291|36171|36293.4|36173.4|36289|36169|10
1651635150000|2022-05-04 03:32:30|36291.7|36171.7|36290.5|36170.5|36292.5|36172.5|36279.6|36163.3|11
1651635160000|2022-05-04 03:32:40|36289.9|36169.9|36293.2|36173.2|36293.3|36173.3|36286.6|36166.6|8
1651635170000|2022-05-04 03:32:50|36293.3|36173.3|36284.8|36164.8|36293.4|36173.4|36284.5|36164.5|7
1651635180000|2022-05-04 03:33:00|36286.7|36166.7|36291.4|36171.4|36295.5|36175.5|36286.3|36166.3|17
1651635190000|2022-05-04 03:33:10|36291.8|36171.8|36287.8|36167.8|36293.9|36173.9|36280.1|36160.1|16
1651635200000|2022-05-04 03:33:20|36284.2|36164.2|36294.1|36174.1|36295.9|36175.9|36284.2|36164.2|11
1651635210000|2022-05-04 03:33:30|36293.7|36173.7|36287.6|36167.6|36294.4|36174.4|36282.5|36162.5|17
1651635220000|2022-05-04 03:33:40|36289.7|36169.7|36290|36170|36290|36170|36288.8|36168.8|5
1651635230000|2022-05-04 03:33:50|36286.8|36166.8|36296.3|36176.3|36296.7|36176.7|36286.8|36166.8|24
1651635240000|2022-05-04 03:34:00|36299.1|36179.1|36298.3|36178.3|36299.1|36179.1|36296|36176|12
1651635250000|2022-05-04 03:34:10|36298.4|36178.4|36292.7|36172.7|36298.4|36178.4|36289.4|36169.4|14
1651635260000|2022-05-04 03:34:20|36292.5|36172.5|36293.5|36173.5|36294.6|36174.6|36292.5|36172.5|15
1651635270000|2022-05-04 03:34:30|36296.9|36176.9|36293.3|36173.3|36297|36177|36285.7|36165.7|12
1651635280000|2022-05-04 03:34:40|36293|36173|36293.2|36173.2|36294.7|36174.7|36291.3|36171.3|13
1651635290000|2022-05-04 03:34:50|36292.4|36172.4|36292.8|36172.8|36296.1|36176.1|36282|36166.4|18
1651635300000|2022-05-04 03:35:00|36291.8|36171.8|36293.6|36173.6|36294.5|36174.5|36291.8|36171.8|13
1651635310000|2022-05-04 03:35:10|36292.5|36172.5|36292.3|36172.3|36294.8|36174.8|36281.7|36166.5|14
1651635320000|2022-05-04 03:35:20|36293.3|36173.3|36294.1|36174.1|36294.9|36174.9|36292.5|36172.5|12
1651635330000|2022-05-04 03:35:30|36294.6|36174.6|36295.1|36175.1|36296.2|36176.2|36293.5|36173.5|15
1651635340000|2022-05-04 03:35:40|36295|36175|36297.8|36177.8|36297.8|36177.8|36288|36168|13
1651635350000|2022-05-04 03:35:50|36297.6|36177.6|36295.9|36175.9|36298|36178|36294.4|36174.4|13
1651635360000|2022-05-04 03:36:00|36296.9|36176.9|36296.1|36176.1|36301.6|36184.7|36288.2|36168.2|17
1651635370000|2022-05-04 03:36:10|36296.4|36176.4|36295.3|36175.3|36296.9|36176.9|36292.3|36172.3|19
1651635380000|2022-05-04 03:36:20|36294.7|36174.7|36289.1|36169.1|36294.7|36174.7|36285.2|36165.2|17
1651635390000|2022-05-04 03:36:30|36289.6|36169.6|36288.9|36168.9|36290.7|36170.7|36288.8|36168.8|8
1651635400000|2022-05-04 03:36:40|36290.2|36170.2|36293.9|36173.9|36294|36174|36282.9|36164.5|10
1651635410000|2022-05-04 03:36:50|36295.9|36175.9|36291.8|36171.8|36295.9|36175.9|36291.1|36171.1|15
1651635420000|2022-05-04 03:37:00|36292|36172|36285.9|36165.9|36293.1|36173.1|36282.9|36162.9|16
1651635430000|2022-05-04 03:37:10|36286.8|36166.8|36286.8|36166.8|36290.7|36170.7|36286.1|36166.1|15
1651635440000|2022-05-04 03:37:20|36286.2|36166.2|36293.1|36173.1|36293.6|36173.6|36285.5|36165.5|8
1651635450000|2022-05-04 03:37:30|36293.6|36173.6|36278.5|36158.7|36293.8|36173.8|36278.5|36158.7|14
1651635460000|2022-05-04 03:37:40|36283.8|36164.3|36292.2|36172.2|36292.4|36172.4|36283.2|36163.2|13
1651635470000|2022-05-04 03:37:50|36294.2|36174.2|36279|36159|36294.2|36174.2|36279|36159|8
1651635480000|2022-05-04 03:38:00|36278.6|36170.6|36293.2|36173.2|36293.9|36175.6|36278.6|36168.9|11
1651635490000|2022-05-04 03:38:10|36284.3|36167.6|36288.8|36168.8|36289.2|36169.2|36281.7|36166.4|21
1651635500000|2022-05-04 03:38:20|36289.4|36169.4|36283.5|36166.5|36289.4|36169.4|36282.6|36163.7|11
1651635510000|2022-05-04 03:38:30|36283.1|36167|36288.3|36171.4|36289.8|36171.6|36281.3|36165.2|14
1651635520000|2022-05-04 03:38:40|36291.4|36171.2|36291.4|36171.4|36291.4|36179.1|36274.9|36168.3|9
1651635530000|2022-05-04 03:38:50|36292.1|36172.8|36290|36179.4|36292.1|36179.4|36290|36170|6
1651635540000|2022-05-04 03:39:00|36290.2|36180.2|36292.9|36172.9|36294.4|36180.2|36290.2|36171.6|11
1651635550000|2022-05-04 03:39:10|36286.5|36171.7|36291.1|36171.1|36291.1|36172.3|36284.4|36169|8
1651635560000|2022-05-04 03:39:20|36290.7|36170.7|36279.5|36159.5|36292.5|36172.5|36278.9|36158.9|16
1651635570000|2022-05-04 03:39:30|36277.2|36157.2|36283|36164.8|36284.5|36165.5|36277.2|36157.2|25
1651635580000|2022-05-04 03:39:40|36281.3|36163.3|36278.6|36170.4|36283.7|36171|36278|36163|16
1651635590000|2022-05-04 03:39:50|36280.1|36170.1|36286.8|36166.8|36287|36170.1|36280|36164|14
1651635600000|2022-05-04 03:40:00|36286.9|36166.9|36285.9|36165.9|36290.7|36170.7|36280.8|36165.3|19
1651635610000|2022-05-04 03:40:10|36286.2|36166.2|36285.6|36167.9|36286.9|36169|36284.8|36164.8|17
1651635620000|2022-05-04 03:40:20|36286.9|36167.2|36286.3|36166.3|36286.9|36169.6|36282.7|36166.1|14
1651635630000|2022-05-04 03:40:30|36286.8|36166.8|36288.4|36168.4|36291.1|36171.1|36286.1|36166.8|20
1651635640000|2022-05-04 03:40:40|36273.4|36169.7|36272.7|36166.7|36280.6|36174.1|36272.7|36162.3|9
1651635650000|2022-05-04 03:40:50|36276.1|36170.2|36290.3|36172.9|36291.7|36172.9|36276.1|36165.6|16
1651635660000|2022-05-04 03:41:00|36275.9|36165|36282.5|36167.6|36284|36172.9|36274.7|36164.1|10
1651635670000|2022-05-04 03:41:10|36283.5|36171.5|36272.7|36167|36283.5|36171.5|36272.7|36163.5|12
1651635680000|2022-05-04 03:41:20|36274.2|36168.5|36284.1|36165.3|36287.8|36169.2|36274.2|36164.2|12
1651635690000|2022-05-04 03:41:30|36283.6|36163.6|36291.4|36171.5|36291.4|36174.2|36271.8|36163.1|17
1651635700000|2022-05-04 03:41:40|36292|36172|36281.6|36163.1|36292|36172|36274|36162|14
1651635710000|2022-05-04 03:41:50|36284.6|36167.3|36290.2|36170.2|36292|36175.4|36275.7|36166.8|15
1651635720000|2022-05-04 03:42:00|36280.6|36166.3|36284.6|36165.3|36286.8|36169.7|36280.6|36163.6|11
1651635730000|2022-05-04 03:42:10|36284.5|36164.6|36284|36166.3|36284.5|36166.4|36280.2|36163.1|16
1651635740000|2022-05-04 03:42:20|36283.2|36167.4|36289.1|36169.1|36292.6|36177.6|36283.2|36163.8|14
1651635750000|2022-05-04 03:42:30|36290.7|36174.6|36284.2|36169.1|36290.7|36174.6|36277.2|36163.1|11
1651635760000|2022-05-04 03:42:40|36284.6|36164.6|36289.9|36169.9|36291.3|36171.3|36284.6|36164.6|20
1651635770000|2022-05-04 03:42:50|36290.9|36170.9|36287.8|36167.8|36293.1|36173.1|36285.3|36165.3|10
1651635780000|2022-05-04 03:43:00|36288.7|36168.7|36290|36170|36290|36170|36286.3|36166.3|14
1651635790000|2022-05-04 03:43:10|36289.4|36169.4|36287.2|36167.5|36291.3|36171.3|36284.6|36165.3|13
1651635800000|2022-05-04 03:43:20|36285.8|36168|36293.5|36173.5|36294.2|36174.2|36285.8|36168|16
1651635810000|2022-05-04 03:43:30|36294.7|36174.7|36296.2|36176.2|36296.8|36176.8|36292.2|36172.2|9
1651635820000|2022-05-04 03:43:40|36296.8|36176.8|36290.7|36171.1|36296.8|36176.8|36281.1|36165.3|13
1651635830000|2022-05-04 03:43:50|36289.8|36171.3|36290.8|36172.9|36292.2|36174|36289.8|36170.9|13
1651635840000|2022-05-04 03:44:00|36291.3|36171.3|36289|36169|36291.9|36171.9|36285.2|36168.2|19
1651635850000|2022-05-04 03:44:10|36289.6|36169.6|36292.5|36172.5|36294.1|36174.1|36289.5|36169.5|14
1651635860000|2022-05-04 03:44:20|36293.1|36173.1|36285.6|36165.6|36293.6|36173.6|36282.4|36164.9|9
1651635870000|2022-05-04 03:44:30|36284.8|36164.8|36292.1|36173.7|36295.9|36175.9|36284.8|36164.8|20
1651635880000|2022-05-04 03:44:40|36292.3|36172.4|36292.1|36172.1|36292.6|36173.3|36291.3|36171.3|13
1651635890000|2022-05-04 03:44:50|36292.3|36172.3|36288.7|36168.7|36292.3|36172.3|36279.7|36164.5|12
1651635900000|2022-05-04 03:45:00|36289.1|36169.1|36289.5|36169.5|36290.9|36170.9|36288|36168|15
1651635910000|2022-05-04 03:45:10|36291.7|36171.7|36291.8|36171.8|36292.7|36172.7|36266.8|36162.7|20
1651635920000|2022-05-04 03:45:20|36292|36172|36293.4|36173.4|36293.4|36173.4|36292|36172|8
1651635930000|2022-05-04 03:45:30|36292.9|36172.9|36288.1|36168.1|36292.9|36172.9|36278.8|36162.9|11
1651635940000|2022-05-04 03:45:40|36287.2|36168.7|36287.3|36167.8|36287.9|36171.3|36286.8|36167|10
1651635950000|2022-05-04 03:45:50|36289.6|36169.6|36286.9|36166.9|36289.6|36169.6|36278.7|36161.5|11
1651635960000|2022-05-04 03:46:00|36287.5|36167.5|36291.2|36171.2|36291.7|36171.7|36286.5|36166.5|12
1651635970000|2022-05-04 03:46:10|36273.9|36163.4|36283.9|36163.9|36285|36168.3|36273.9|36163.4|6
1651635980000|2022-05-04 03:46:20|36284|36164|36289.4|36179.1|36291.7|36179.1|36284|36164|7
1651635990000|2022-05-04 03:46:30|36291.6|36179.7|36288|36168|36291.6|36179.7|36288|36168|14
1651636000000|2022-05-04 03:46:40|36289.7|36169.7|36287.7|36167.7|36290.2|36170.2|36280.7|36165.1|16
1651636010000|2022-05-04 03:46:50|36286.2|36166.2|36287.3|36167.3|36288.2|36168.2|36286.2|36166.2|10
1651636020000|2022-05-04 03:47:00|36288.6|36168.6|36293.1|36173.1|36293.1|36174.7|36276.2|36159.3|15
1651636030000|2022-05-04 03:47:10|36288.1|36168.1|36286.2|36175|36293.6|36175|36285.8|36168.1|10
1651636040000|2022-05-04 03:47:20|36287.6|36169.7|36287.6|36169.4|36291.4|36174.1|36277.7|36167.4|21
1651636050000|2022-05-04 03:47:30|36285.4|36171.7|36293.6|36173.6|36293.6|36173.6|36285.4|36167.6|18
1651636060000|2022-05-04 03:47:40|36292.8|36172.8|36284.7|36171.7|36293.3|36173.6|36279|36169.6|11
1651636070000|2022-05-04 03:47:50|36287.1|36168.7|36296|36176|36296.1|36176.1|36284|36168.7|15
1651636080000|2022-05-04 03:48:00|36294.2|36174.2|36294|36174|36295.9|36175.9|36293.5|36173.5|13
1651636090000|2022-05-04 03:48:10|36294.3|36174.3|36286.1|36173.3|36295.1|36175.1|36286.1|36168.3|15
1651636100000|2022-05-04 03:48:20|36287.2|36174.1|36283.7|36167.1|36290.9|36174.1|36281.8|36166.1|12
1651636110000|2022-05-04 03:48:30|36286.4|36170.5|36290.8|36170.8|36291.2|36171.2|36286.4|36167.3|13
1651636120000|2022-05-04 03:48:40|36290.7|36170.7|36296.1|36176.1|36296.1|36176.1|36290.1|36170.1|9
1651636130000|2022-05-04 03:48:50|36295.4|36175.4|36276.9|36166.1|36296.5|36176.5|36276.9|36166.1|8
1651636140000|2022-05-04 03:49:00|36284.7|36169.6|36293|36173|36293.9|36173.9|36284.7|36167.8|21
1651636150000|2022-05-04 03:49:10|36295.4|36175.4|36294.9|36174.9|36296.1|36176.1|36292.8|36172.8|9
1651636160000|2022-05-04 03:49:20|36294.8|36174.8|36280.7|36163.5|36295.4|36175.4|36280.7|36163.5|10
1651636170000|2022-05-04 03:49:30|36287|36167.5|36288.1|36168.1|36289.3|36170.3|36286.3|36166.3|10
1651636180000|2022-05-04 03:49:40|36287.7|36167.7|36267.9|36164.8|36294.6|36174.6|36267.9|36164.8|9
1651636190000|2022-05-04 03:49:50|36280.7|36160.7|36292.3|36172.3|36294|36174|36280.7|36160.7|8
1651636200000|2022-05-04 03:50:00|36293.3|36173.3|36293.7|36177|36293.8|36177|36290.9|36170.9|9
1651636210000|2022-05-04 03:50:10|36293.9|36175|36285.7|36165.7|36294.4|36175|36283.4|36165.2|15
1651636220000|2022-05-04 03:50:20|36287.3|36168.2|36288.4|36168.4|36291.2|36171.2|36287.3|36168|18
1651636230000|2022-05-04 03:50:30|36289.5|36169.5|36287.8|36167.8|36289.9|36169.9|36285.7|36165.9|8
1651636240000|2022-05-04 03:50:40|36289.1|36169.3|36288.4|36168.4|36289.2|36170.4|36287.3|36167.3|5
1651636250000|2022-05-04 03:50:50|36289|36169|36293.7|36175.1|36293.7|36175.1|36288.4|36168.4|3
1651636260000|2022-05-04 03:51:00|36292.9|36172.9|36288.1|36168.1|36296.9|36176.9|36284.4|36165.8|19
1651636270000|2022-05-04 03:51:10|36289.3|36169.3|36290.9|36170.9|36291.3|36171.3|36288.1|36168.1|14
1651636280000|2022-05-04 03:51:20|36289.7|36169.7|36295.1|36175.1|36295.9|36175.9|36289.1|36169.7|9
1651636290000|2022-05-04 03:51:30|36295.7|36175.7|36293.7|36173.7|36295.7|36175.7|36275.7|36165.1|10
1651636300000|2022-05-04 03:51:40|36291.6|36171.6|36293.9|36173.9|36294.6|36174.6|36291.3|36171.3|18
1651636310000|2022-05-04 03:51:50|36295.2|36175.2|36280.2|36168.8|36295.9|36175.9|36276.9|36166.6|8
1651636320000|2022-05-04 03:52:00|36282.5|36174.4|36288|36173.6|36290.4|36174.4|36282.5|36169.4|10
1651636330000|2022-05-04 03:52:10|36289.4|36174|36283.2|36166.3|36294.8|36174.8|36277.2|36163.8|15
1651636340000|2022-05-04 03:52:20|36284.2|36168.6|36288.9|36168.9|36290.7|36170.7|36284.2|36167.4|15
1651636350000|2022-05-04 03:52:30|36290.8|36170.8|36285|36165|36293.1|36173.1|36266.1|36161.5|17
1651636360000|2022-05-04 03:52:40|36287.1|36167.1|36293.5|36173.5|36294.8|36174.8|36285.5|36165.5|10
1651636370000|2022-05-04 03:52:50|36294.9|36174.9|36281|36167.5|36296.5|36182.1|36281|36167.5|8
1651636380000|2022-05-04 03:53:00|36282.7|36169.5|36289.6|36169.6|36289.6|36173.3|36282.7|36168|7
1651636390000|2022-05-04 03:53:10|36288.7|36168.7|36283|36164.4|36295.3|36175.3|36283|36164.4|8
1651636400000|2022-05-04 03:53:20|36284.8|36164.8|36293.9|36173.9|36294.2|36174.2|36284.8|36164.8|10
1651636410000|2022-05-04 03:53:30|36293.8|36173.8|36282|36163|36295.8|36175.8|36278.5|36163|7
1651636420000|2022-05-04 03:53:40|36284.1|36164.1|36293.4|36178.5|36294.3|36178.5|36284.1|36164.1|11
1651636430000|2022-05-04 03:53:50|36293.9|36178.1|36280|36163.8|36295.4|36178.1|36280|36163.8|13
1651636440000|2022-05-04 03:54:00|36285.2|36169.1|36288.8|36168.8|36290.2|36170.2|36285.2|36165.4|14
1651636450000|2022-05-04 03:54:10|36288.2|36168.2|36290.3|36170.3|36290.8|36170.8|36287.9|36167.9|18
1651636460000|2022-05-04 03:54:20|36293|36173|36287.7|36167.7|36293.7|36173.7|36279.4|36162.6|18
1651636470000|2022-05-04 03:54:30|36287.4|36167.4|36293.1|36173.1|36294.9|36174.9|36286|36166|8
1651636480000|2022-05-04 03:54:40|36292.6|36172.6|36277.8|36167.6|36295.5|36179.6|36277.8|36167.6|11
1651636490000|2022-05-04 03:54:50|36276.8|36168.6|36286.5|36166.5|36291.4|36171.4|36276.8|36165.9|16
1651636500000|2022-05-04 03:55:00|36289.3|36169.3|36281.8|36164.6|36293.6|36173.6|36281.8|36164.3|16
1651636510000|2022-05-04 03:55:10|36285.6|36167.3|36291.7|36171.7|36292.8|36172.8|36285.3|36165.3|21
1651636520000|2022-05-04 03:55:20|36291.6|36171.6|36283.9|36164.2|36292.2|36172.2|36279.8|36163.4|21
1651636530000|2022-05-04 03:55:30|36282.5|36162.5|36287.2|36171.2|36287.6|36171.2|36282.5|36162.5|13
1651636540000|2022-05-04 03:55:40|36288.6|36168.6|36285.6|36167.1|36291.9|36171.9|36282.1|36163.6|17
1651636550000|2022-05-04 03:55:50|36287.1|36168.5|36287.8|36168|36289.7|36170.2|36287.1|36167.2|11
1651636560000|2022-05-04 03:56:00|36285.9|36165.9|36293.4|36173.4|36293.4|36173.4|36285.9|36165.9|14
1651636570000|2022-05-04 03:56:10|36292.8|36172.8|36288.3|36169.4|36293.6|36173.6|36278.1|36164.5|14
1651636580000|2022-05-04 03:56:20|36288.5|36169.5|36297.1|36177.1|36297.1|36177.1|36286.7|36169.5|12
1651636590000|2022-05-04 03:56:30|36297.3|36177.3|36287.3|36171.9|36297.7|36177.7|36282|36168.3|13
1651636600000|2022-05-04 03:56:40|36289.5|36169.5|36292|36172|36292|36172|36289.1|36169.5|8
1651636610000|2022-05-04 03:56:50|36291.1|36171.1|36284.7|36165.1|36291.9|36171.9|36284.7|36165.1|16
1651636620000|2022-05-04 03:57:00|36287.1|36167.1|36293.9|36173.9|36296.1|36176.1|36287.1|36167.1|13
1651636630000|2022-05-04 03:57:10|36294.1|36174.1|36294.5|36174.5|36294.8|36174.8|36292.7|36172.7|24
1651636640000|2022-05-04 03:57:20|36294.8|36174.8|36282.5|36174.4|36295.2|36175.2|36278.9|36159.6|15
1651636650000|2022-05-04 03:57:30|36289|36169|36289.7|36169.7|36290.6|36170.6|36284.9|36166|13
1651636660000|2022-05-04 03:57:40|36289.1|36169.9|36287.5|36167.5|36295.6|36175.6|36284.6|36166.5|12
1651636670000|2022-05-04 03:57:50|36286.9|36166.9|36280.1|36160.9|36289.4|36169.4|36280.1|36160.9|20
1651636680000|2022-05-04 03:58:00|36286.1|36171|36270.6|36165|36294.2|36174.2|36270.6|36165|18
1651636690000|2022-05-04 03:58:10|36283.5|36163.5|36291.4|36171.4|36294.9|36174.9|36283.5|36163.5|9
1651636700000|2022-05-04 03:58:20|36293.5|36173.5|36279.7|36166.4|36295.9|36176.2|36279.7|36166.4|9
1651636710000|2022-05-04 03:58:30|36288.6|36171.8|36289.5|36171.4|36289.5|36171.8|36286.1|36166.8|5
1651636720000|2022-05-04 03:58:40|36288.4|36168.4|36289|36169|36291.6|36171.6|36288.4|36168.4|8
1651636730000|2022-05-04 03:58:50|36290.1|36170.1|36294|36174|36294|36174|36290.1|36170.1|4
1651636740000|2022-05-04 03:59:00|36298.9|36178.9|36289.9|36169.9|36299.1|36179.1|36283.9|36167.1|13
1651636750000|2022-05-04 03:59:10|36288.5|36168.5|36288.6|36172.8|36290.1|36172.8|36287.8|36167.8|15
1651636760000|2022-05-04 03:59:20|36291.4|36171.9|36288.6|36168.6|36292.8|36172.8|36286|36168.1|12
1651636770000|2022-05-04 03:59:30|36289.1|36169.1|36290.2|36170.2|36291.5|36171.7|36289.1|36169.1|13
1651636780000|2022-05-04 03:59:40|36288.5|36168.5|36281.8|36172|36289.8|36172.5|36281.8|36167.7|7
1651636790000|2022-05-04 03:59:50|36279.1|36174.3|36294.5|36174.5|36295|36175|36273|36161.5|17
1651636800000|2022-05-04 04:00:00|36295.5|36175.5|36288.9|36168.9|36298.5|36178.5|36285.2|36165.8|26
1651636810000|2022-05-04 04:00:10|36289.4|36169.4|36293.1|36173.1|36293.8|36175.6|36288.2|36168.2|17
1651636820000|2022-05-04 04:00:20|36294.8|36174.8|36297.8|36177.8|36298.3|36178.3|36293.5|36173.5|22
1651636830000|2022-05-04 04:00:30|36297.3|36177.3|36291.3|36174.1|36297.6|36177.6|36289.3|36171.8|28
1651636840000|2022-05-04 04:00:40|36290.9|36172.3|36287|36179.3|36292.2|36179.3|36276.8|36165.3|24
1651636850000|2022-05-04 04:00:50|36290|36179.7|36290.3|36170.3|36297.4|36183.6|36274.1|36167.4|27
1651636860000|2022-05-04 04:01:00|36289.8|36169.8|36288.9|36181.3|36300.3|36182.7|36273.5|36166.1|17
1651636870000|2022-05-04 04:01:10|36283|36176.9|36288.7|36172.9|36288.7|36176.9|36283|36168.4|6
1651636880000|2022-05-04 04:01:20|36288.1|36174.2|36292.9|36172.9|36293|36174.2|36281.7|36170.6|13
1651636890000|2022-05-04 04:01:30|36292.8|36172.8|36287.2|36171.3|36293|36173|36287.1|36169.2|9
1651636900000|2022-05-04 04:01:40|36284.8|36170.5|36288.3|36168.8|36291.4|36177.1|36280.1|36168.8|11
1651636910000|2022-05-04 04:01:50|36288.7|36169.1|36284.8|36164.8|36298.6|36178.6|36279.8|36159.8|33
1651636920000|2022-05-04 04:02:00|36286.5|36167|36285.4|36165.4|36289|36170|36281.1|36161.6|14
1651636930000|2022-05-04 04:02:10|36285.3|36165.5|36286.5|36166.5|36287.8|36167.8|36285.3|36165.5|12
1651636940000|2022-05-04 04:02:20|36287.2|36167.2|36294|36174|36294|36174|36287|36167|12
1651636950000|2022-05-04 04:02:30|36293.3|36173.3|36292|36172|36293.3|36173.3|36274.5|36160.6|19
1651636960000|2022-05-04 04:02:40|36291.3|36171.3|36292.5|36172.5|36293.7|36177.1|36290.5|36170.5|15
1651636970000|2022-05-04 04:02:50|36292.6|36172.6|36286.9|36166.9|36293.8|36173.8|36282|36162.8|19
1651636980000|2022-05-04 04:03:00|36286|36166|36288.2|36168.2|36290|36170|36286|36166|20
1651636990000|2022-05-04 04:03:10|36288.4|36168.4|36284|36168.4|36291.9|36171.9|36278.3|36161.4|13
1651637000000|2022-05-04 04:03:20|36285.7|36169.6|36279.4|36162.8|36286.4|36169.6|36277.3|36162.8|5
1651637010000|2022-05-04 04:03:30|36278.1|36161.9|36290.3|36170.3|36290.3|36170.3|36278.1|36160.9|9
1651637020000|2022-05-04 04:03:40|36287.9|36167.9|36291|36171|36292.5|36172.5|36287.9|36167.9|20
1651637030000|2022-05-04 04:03:50|36290.2|36170.2|36286.7|36166.7|36290.2|36170.2|36283.7|36163.7|28
1651637040000|2022-05-04 04:04:00|36286.9|36166.9|36284.7|36164.7|36287.5|36167.5|36284.7|36164.7|15
1651637050000|2022-05-04 04:04:10|36281.9|36162|36283.9|36163.9|36286.7|36166.7|36277.4|36158.9|21
1651637060000|2022-05-04 04:04:20|36286.7|36166.7|36283.1|36163.1|36288.3|36168.3|36283.1|36163.1|7
1651637070000|2022-05-04 04:04:30|36285.1|36165.1|36288.1|36168.9|36288.5|36171.6|36284.6|36164.6|9
1651637080000|2022-05-04 04:04:40|36277.2|36164.2|36284.9|36164.9|36286|36166.4|36277.2|36161.8|8
1651637090000|2022-05-04 04:04:50|36282.7|36162.7|36286.5|36166.5|36286.5|36166.5|36282.7|36162.7|11
1651637100000|2022-05-04 04:05:00|36280.4|36160.6|36290.1|36170.1|36290.1|36170.1|36280.4|36160.6|10
1651637110000|2022-05-04 04:05:10|36286.8|36166.8|36288.1|36168.1|36288.2|36168.2|36285.9|36165.9|6
1651637120000|2022-05-04 04:05:20|36285.7|36165.7|36285.8|36165.8|36288.8|36168.8|36284.5|36164.5|11
1651637130000|2022-05-04 04:05:30|36271.2|36158.8|36285.8|36165.8|36289.5|36169.5|36271.2|36158.8|11
1651637140000|2022-05-04 04:05:40|36288.7|36168.7|36287.5|36167.5|36288.7|36168.7|36285.5|36165.5|10
1651637150000|2022-05-04 04:05:50|36277.1|36161.6|36282.6|36162.6|36283.8|36164.4|36277.1|36160.5|8
1651637160000|2022-05-04 04:06:00|36283.2|36163.9|36287.3|36167.3|36287.5|36167.5|36283.2|36163.9|13
1651637170000|2022-05-04 04:06:10|36270.5|36158.1|36292.2|36175.9|36294.1|36179.1|36270.5|36158.1|7
1651637180000|2022-05-04 04:06:20|36293.3|36175.1|36286.7|36168.9|36293.3|36175.1|36285.4|36165.4|12
1651637190000|2022-05-04 04:06:30|36273.7|36165|36285|36165|36285.2|36172|36273.7|36159.6|13
1651637200000|2022-05-04 04:06:40|36286.2|36166.2|36285.8|36165.8|36286.2|36166.2|36284.2|36164.2|13
1651637210000|2022-05-04 04:06:50|36280.6|36162|36287.8|36167.8|36289.8|36169.8|36280.6|36162|14
1651637220000|2022-05-04 04:07:00|36289|36169|36287.7|36167.7|36289|36169|36286.4|36166.4|13
1651637230000|2022-05-04 04:07:10|36288.7|36168.7|36287.8|36167.8|36288.7|36168.7|36285.7|36165.7|8
1651637240000|2022-05-04 04:07:20|36273.2|36159.9|36280.4|36168.6|36284.2|36173.9|36273.2|36159.9|6
1651637250000|2022-05-04 04:07:30|36285.2|36168.1|36286.3|36166.3|36288.4|36168.4|36285.2|36165.5|9
1651637260000|2022-05-04 04:07:40|36279.6|36161|36284.9|36164.9|36285.8|36165.8|36278.3|36161|14
1651637270000|2022-05-04 04:07:50|36284.8|36164.8|36286|36166|36288|36168|36284.8|36164.8|7
1651637280000|2022-05-04 04:08:00|36274.9|36158.3|36287.6|36167.6|36288.7|36168.7|36274.9|36158.3|16
1651637290000|2022-05-04 04:08:10|36287.2|36167.2|36287.4|36167.4|36288.2|36170.8|36284.9|36164.9|19
1651637300000|2022-05-04 04:08:20|36288.3|36168.3|36288.2|36168.2|36289.5|36170|36287.5|36167.5|11
1651637310000|2022-05-04 04:08:30|36288.8|36168.8|36283.4|36165.7|36288.8|36168.8|36277.8|36160.9|7
1651637320000|2022-05-04 04:08:40|36283.5|36163.5|36286.8|36166.8|36286.8|36166.8|36282.6|36162.6|11
1651637330000|2022-05-04 04:08:50|36264.3|36156.6|36289|36169|36289|36169|36264.3|36153.1|11
1651637340000|2022-05-04 04:09:00|36288.6|36168.7|36286.2|36166.2|36288.6|36168.7|36284.5|36164.5|12
1651637350000|2022-05-04 04:09:10|36286.1|36166.1|36288.2|36168.2|36288.3|36170.1|36286.1|36166.1|11
1651637360000|2022-05-04 04:09:20|36280.6|36162.1|36285.2|36165.2|36286.6|36166.6|36280.6|36160.9|10
1651637370000|2022-05-04 04:09:30|36285.8|36165.8|36287.2|36167.2|36287.2|36167.2|36285.4|36165.4|11
1651637380000|2022-05-04 04:09:40|36290.7|36170.7|36291.5|36171.5|36291.5|36171.5|36290.6|36170.6|4
1651637390000|2022-05-04 04:09:50|36274.6|36164.2|36283.3|36163.3|36284.5|36165.8|36274.6|36161.5|9
1651637400000|2022-05-04 04:10:00|36284.5|36164.5|36288.2|36168.2|36289.2|36169.2|36284.3|36164.5|20
1651637410000|2022-05-04 04:10:10|36278.1|36162.2|36284.9|36164.9|36285.5|36166.3|36278.1|36161|13
1651637420000|2022-05-04 04:10:20|36285.8|36165.8|36284|36164|36287.2|36167.3|36284|36164|10
1651637430000|2022-05-04 04:10:30|36279.8|36160.5|36292.6|36172.6|36292.6|36172.6|36279.8|36160.5|17
1651637440000|2022-05-04 04:10:40|36293.1|36173.3|36290.3|36170.3|36293.1|36173.3|36289.8|36169.8|4
1651637450000|2022-05-04 04:10:50|36292.1|36172.1|36292.9|36172.9|36292.9|36172.9|36291.5|36171.5|7
1651637460000|2022-05-04 04:11:00|36295.3|36175.3|36289.3|36169.3|36295.3|36175.3|36286.1|36166.1|10
1651637470000|2022-05-04 04:11:10|36291.2|36171.2|36290.7|36170.7|36291.7|36171.7|36290.2|36170.2|4
1651637480000|2022-05-04 04:11:20|36285|36165.7|36289.3|36169.3|36289.9|36169.9|36279.9|36162|7
1651637490000|2022-05-04 04:11:30|36289.1|36169.1|36291|36171|36295.4|36175.4|36289.1|36169.1|10
1651637500000|2022-05-04 04:11:40|36264.3|36156.6|36280.1|36166.1|36287.5|36172.9|36264.3|36156.6|10
1651637510000|2022-05-04 04:11:50|36281.1|36164.9|36285.2|36170.4|36288.2|36172.5|36281.1|36164.9|10
1651637520000|2022-05-04 04:12:00|36288.7|36169.9|36293.6|36177.1|36293.6|36177.1|36287.1|36168.6|6
1651637530000|2022-05-04 04:12:10|36292.4|36172.4|36280|36166.1|36292.4|36172.4|36276.2|36162.1|6
1651637540000|2022-05-04 04:12:20|36280.1|36162.9|36293.4|36173.4|36293.4|36173.4|36280.1|36162.9|7
1651637550000|2022-05-04 04:12:30|36293.8|36173.8|36292.1|36172.1|36293.8|36173.8|36281.4|36162.4|12
1651637560000|2022-05-04 04:12:40|36293|36173|36291.4|36171.4|36294.4|36174.4|36289.8|36169.8|18
1651637570000|2022-05-04 04:12:50|36292.3|36172.3|36294.1|36176.5|36295|36176.5|36292.3|36172.3|11
1651637580000|2022-05-04 04:13:00|36293.7|36172.7|36284.6|36167.9|36293.7|36172.7|36279.5|36163.7|6
1651637590000|2022-05-04 04:13:10|36283.8|36168.6|36289.9|36169.9|36289.9|36172.3|36283.8|36168.6|5
1651637600000|2022-05-04 04:13:20|36292.7|36172.7|36293.4|36173.4|36295.2|36175.2|36292.1|36172.1|9
1651637610000|2022-05-04 04:13:30|36292|36172|36285.9|36169|36293.5|36173.5|36274.1|36161.6|11
1651637620000|2022-05-04 04:13:40|36285.5|36165.5|36294.7|36174.7|36294.8|36178.6|36283.9|36163.9|17
1651637630000|2022-05-04 04:13:50|36294.8|36174.8|36291.3|36171.3|36294.9|36174.9|36291.3|36171.3|14
1651637640000|2022-05-04 04:14:00|36292|36172|36283.1|36166.6|36292.4|36172.4|36280.9|36165.6|8
1651637650000|2022-05-04 04:14:10|36282|36167.3|36284.7|36168.6|36286.4|36169.6|36281.2|36164.6|10
1651637660000|2022-05-04 04:14:20|36286.7|36173.1|36286.1|36166.1|36292.7|36173.1|36284.6|36164.6|24
1651637670000|2022-05-04 04:14:30|36287.1|36167.1|36281.9|36164.1|36287.8|36167.8|36281.9|36164.1|15
1651637680000|2022-05-04 04:14:40|36282.6|36165.9|36282|36162|36284.1|36168.3|36282|36162|8
1651637690000|2022-05-04 04:14:50|36282.5|36162.5|36285.3|36165.3|36285.3|36165.3|36281.7|36161.7|16
1651637700000|2022-05-04 04:15:00|36284.8|36164.8|36286.1|36166.7|36286.1|36178.6|36279.6|36159.6|13
1651637710000|2022-05-04 04:15:10|36285.9|36169.7|36285.8|36169.1|36286.5|36171.5|36271.2|36162.9|15
1651637720000|2022-05-04 04:15:20|36284.1|36164.1|36273.3|36164.2|36285.6|36172.6|36271.5|36162|16
1651637730000|2022-05-04 04:15:30|36274.8|36164.3|36279.7|36165.2|36283.3|36165.8|36274.8|36162.2|18
1651637740000|2022-05-04 04:15:40|36275.9|36165.3|36282.2|36162.2|36282.2|36165.3|36273|36159.4|12
1651637750000|2022-05-04 04:15:50|36285.8|36165.8|36288.1|36168.3|36289.1|36169.1|36285|36165|10
1651637760000|2022-05-04 04:16:00|36288.9|36168.9|36287.4|36167.7|36288.9|36168.9|36268.8|36155.9|10
1651637770000|2022-05-04 04:16:10|36288.1|36168.1|36287.6|36167.6|36288.2|36171.3|36286.2|36166.5|8
1651637780000|2022-05-04 04:16:20|36286.1|36166.1|36285|36165|36287.8|36168.9|36284.9|36164.9|12
1651637790000|2022-05-04 04:16:30|36285.6|36165.6|36282.4|36162.4|36285.6|36165.6|36275.4|36157.8|17
1651637800000|2022-05-04 04:16:40|36282|36162|36286.2|36166.2|36286.2|36166.2|36281.1|36161.4|10
1651637810000|2022-05-04 04:16:50|36287|36167|36285.5|36165.5|36287|36167|36283.1|36163.1|10
1651637820000|2022-05-04 04:17:00|36268.4|36157.3|36279.7|36170.3|36279.7|36170.3|36268.4|36157.3|7
1651637830000|2022-05-04 04:17:10|36280.5|36163|36282.7|36166.5|36282.7|36166.5|36279.9|36161.9|6
1651637840000|2022-05-04 04:17:20|36280.4|36166.1|36286.1|36166.1|36286.7|36166.7|36280.4|36164.2|11
1651637850000|2022-05-04 04:17:30|36286|36166|36279.4|36161|36286|36166|36277.8|36158.5|8
1651637860000|2022-05-04 04:17:40|36276.7|36156.7|36283.6|36163.6|36283.6|36163.6|36276.7|36156.7|5
1651637870000|2022-05-04 04:17:50|36282.4|36162.4|36285|36165|36286.6|36178|36270.8|36157.5|14
1651637880000|2022-05-04 04:18:00|36286.5|36167.2|36285.6|36165.6|36286.5|36167.2|36282.5|36162.5|17
1651637890000|2022-05-04 04:18:10|36285.7|36165.7|36282|36162|36285.7|36165.7|36277.1|36158.5|13
1651637900000|2022-05-04 04:18:20|36281.8|36161.8|36280.1|36162|36282.6|36162.6|36280.1|36160.9|9
1651637910000|2022-05-04 04:18:30|36279.6|36163|36284.4|36164.4|36284.4|36164.4|36279.6|36160.7|12
1651637920000|2022-05-04 04:18:40|36282.9|36162.9|36284.6|36164.6|36284.6|36164.6|36271.7|36155.4|13
1651637930000|2022-05-04 04:18:50|36285|36165|36283|36164.7|36285|36165|36280.8|36160.8|18
1651637940000|2022-05-04 04:19:00|36283.1|36165.4|36279.9|36159.9|36283.1|36165.4|36265.8|36156.3|13
1651637950000|2022-05-04 04:19:10|36283.9|36163.9|36282.3|36162.3|36283.9|36163.9|36280.5|36160.5|11
1651637960000|2022-05-04 04:19:20|36282|36162|36276.3|36158.2|36282|36162|36274.7|36156.3|15
1651637970000|2022-05-04 04:19:30|36282.9|36165.4|36280.1|36160.1|36285|36165.8|36279|36159|13
1651637980000|2022-05-04 04:19:40|36266.1|36154.2|36275.6|36155.6|36279|36165|36266.1|36154.2|7
1651637990000|2022-05-04 04:19:50|36278.6|36159.4|36279.6|36159.6|36283.2|36163.2|36278.6|36159.4|12
1651638000000|2022-05-04 04:20:00|36280.1|36160.1|36281.7|36161.7|36281.9|36161.9|36274.1|36154.1|20
1651638010000|2022-05-04 04:20:10|36281.3|36161.3|36281|36161|36281.5|36161.5|36280.1|36160.1|16
1651638020000|2022-05-04 04:20:20|36281.5|36161.5|36276.6|36160.7|36281.7|36163.9|36276.6|36160.3|13
1651638030000|2022-05-04 04:20:30|36285.2|36165.2|36275.8|36163.5|36285.2|36165.3|36264.1|36159.3|15
1651638040000|2022-05-04 04:20:40|36276.6|36156.6|36285.3|36165.3|36285.6|36165.6|36276.6|36156.6|15
1651638050000|2022-05-04 04:20:50|36285.7|36165.7|36281.1|36161.6|36286.4|36166.4|36276.2|36157.6|19
1651638060000|2022-05-04 04:21:00|36280.7|36161.1|36279.1|36160.3|36281.4|36161.4|36279.1|36160.3|8
1651638070000|2022-05-04 04:21:10|36278.6|36161.4|36285.5|36165.5|36285.5|36165.5|36278.6|36160|9
1651638080000|2022-05-04 04:21:20|36285.7|36165.7|36284.3|36164.3|36286.7|36166.7|36266.8|36155.7|17
1651638090000|2022-05-04 04:21:30|36285.9|36165.9|36283.3|36163.3|36285.9|36165.9|36281.4|36161.4|9
1651638100000|2022-05-04 04:21:40|36284.2|36164.2|36284.4|36164.4|36284.4|36169.3|36283.2|36163.2|9
1651638110000|2022-05-04 04:21:50|36284.9|36164.9|36281.3|36161.3|36284.9|36164.9|36274.7|36156|12
1651638120000|2022-05-04 04:22:00|36281.8|36161.8|36282.1|36162.1|36282.3|36162.3|36280.3|36160.3|10
1651638130000|2022-05-04 04:22:10|36281.8|36161.8|36281.8|36161.8|36284.7|36164.7|36281|36161|15
1651638140000|2022-05-04 04:22:20|36282.4|36162.4|36286.6|36166.6|36287.2|36167.2|36275|36155|12
1651638150000|2022-05-04 04:22:30|36281.7|36161.7|36283|36163|36286.6|36166.6|36281.5|36161.5|14
1651638160000|2022-05-04 04:22:40|36283.2|36165.8|36282|36162|36284.5|36166.1|36282|36162|11
1651638170000|2022-05-04 04:22:50|36282.5|36162.5|36279.6|36161.6|36283.5|36163.5|36271.6|36156|12
1651638180000|2022-05-04 04:23:00|36278.6|36158.9|36280|36160|36280.5|36161.1|36278.6|36158.9|13
1651638190000|2022-05-04 04:23:10|36283.6|36163.6|36283|36163|36285.1|36165.1|36282.4|36162.4|7
1651638200000|2022-05-04 04:23:20|36283.4|36163.4|36282.3|36162.3|36285.5|36165.5|36269.8|36156.1|12
1651638210000|2022-05-04 04:23:30|36281.6|36161.6|36284.8|36164.8|36284.8|36166|36280.9|36160.9|11
1651638220000|2022-05-04 04:23:40|36284.6|36166.3|36280.3|36160.3|36284.6|36166.3|36268.4|36155.9|8
1651638230000|2022-05-04 04:23:50|36278.5|36161.7|36282.8|36162.8|36283.6|36163.6|36277.7|36160|15
1651638240000|2022-05-04 04:24:00|36282.6|36162.6|36286|36166|36288|36168|36282.6|36162.6|9
1651638250000|2022-05-04 04:24:10|36286.5|36166.5|36277.8|36157.8|36286.6|36166.6|36272.4|36154|11
1651638260000|2022-05-04 04:24:20|36280.4|36160.4|36287.4|36167.4|36287.4|36168.4|36280.4|36160.4|13
1651638270000|2022-05-04 04:24:30|36287.8|36169.1|36291.4|36171.4|36291.4|36171.4|36286.4|36166.4|28
1651638280000|2022-05-04 04:24:40|36290.7|36170.7|36286.4|36166.4|36290.7|36170.7|36280.9|36160.9|24
1651638290000|2022-05-04 04:24:50|36286.2|36166.2|36285.5|36165.5|36286.3|36166.3|36285.4|36165.4|11
1651638300000|2022-05-04 04:25:00|36285.1|36165.1|36285.8|36165.8|36285.8|36165.8|36277.8|36160.6|18
1651638310000|2022-05-04 04:25:10|36287.4|36167.4|36288.4|36168.4|36289.2|36169.2|36285.9|36165.9|10
1651638320000|2022-05-04 04:25:20|36289.1|36169.1|36288.8|36169.3|36290|36170|36272.6|36155.9|15
1651638330000|2022-05-04 04:25:30|36289|36169.6|36289.7|36169.7|36289.7|36169.7|36285.3|36165.3|9
1651638340000|2022-05-04 04:25:40|36290|36170|36290.7|36170.7|36290.7|36170.7|36287.9|36167.9|10
1651638350000|2022-05-04 04:25:50|36288.4|36168.4|36288.6|36168.6|36290.1|36170.1|36276.8|36160.8|11
1651638360000|2022-05-04 04:26:00|36291.4|36171.4|36289.3|36169.3|36292.6|36172.6|36288.5|36168.5|10
1651638370000|2022-05-04 04:26:10|36290.7|36170.7|36288.5|36168.5|36290.8|36170.8|36287.4|36167.4|17
1651638380000|2022-05-04 04:26:20|36289.2|36169.2|36284.3|36165.8|36290|36170|36278.7|36163.4|19
1651638390000|2022-05-04 04:26:30|36283.6|36166.4|36283.5|36163.5|36284.9|36166.6|36282.9|36162.9|9
1651638400000|2022-05-04 04:26:40|36283.1|36163.2|36287.7|36167.7|36289.9|36169.9|36275.3|36161.3|11
1651638410000|2022-05-04 04:26:50|36287.8|36167.8|36290.6|36170.6|36291.3|36171.3|36283.1|36163.1|24
1651638420000|2022-05-04 04:27:00|36295.8|36175.8|36291.5|36171.5|36296.5|36176.5|36285.6|36168.8|22
1651638430000|2022-05-04 04:27:10|36292.5|36172.5|36292.1|36172.1|36293|36173|36290.2|36170.2|15
1651638440000|2022-05-04 04:27:20|36284.7|36172|36290.2|36171.2|36290.2|36174.1|36281.7|36169.7|16
1651638450000|2022-05-04 04:27:30|36290.4|36172.2|36288.6|36174.2|36290.4|36174.2|36288.4|36170.4|10
1651638460000|2022-05-04 04:27:40|36289.7|36170.4|36286.7|36175.6|36289.7|36175.7|36282.4|36169.2|14
1651638470000|2022-05-04 04:27:50|36287|36174.8|36290.5|36170.5|36295.7|36176.3|36287|36168.9|22
1651638480000|2022-05-04 04:28:00|36291.2|36171.2|36280.5|36180.2|36292.2|36180.2|36279|36171.2|9
1651638490000|2022-05-04 04:28:10|36277.3|36179.7|36289.7|36174.8|36289.7|36179.7|36277.3|36171.8|20
1651638500000|2022-05-04 04:28:20|36282.1|36175.8|36278.4|36172.7|36286.6|36176.3|36278.4|36172.2|8
1651638510000|2022-05-04 04:28:30|36282|36173.2|36280.4|36166.2|36287.8|36174.7|36280.3|36166.2|17
1651638520000|2022-05-04 04:28:40|36267.1|36161.2|36292.5|36172.5|36295|36175|36266.2|36159|22
1651638530000|2022-05-04 04:28:50|36294.2|36174.2|36295.5|36175.5|36295.5|36175.5|36291.1|36171.1|11
1651638540000|2022-05-04 04:29:00|36292.6|36172.6|36294.6|36176.6|36294.6|36178|36273.1|36164.6|19
1651638550000|2022-05-04 04:29:10|36294.9|36177.1|36292.2|36172.2|36294.9|36180.8|36290.8|36170.8|5
1651638560000|2022-05-04 04:29:20|36290.8|36170.8|36288.7|36168.7|36290.8|36170.8|36273.3|36162.9|12
1651638570000|2022-05-04 04:29:30|36289.7|36169.7|36293.3|36173.3|36293.3|36173.3|36289.4|36169.4|6
1651638580000|2022-05-04 04:29:40|36292.2|36172.2|36285.6|36165.6|36292.2|36172.2|36275.7|36164|8
1651638590000|2022-05-04 04:29:50|36285.7|36168.7|36288.3|36175.7|36292.4|36175.7|36278.6|36160.8|14
1651638600000|2022-05-04 04:30:00|36289.1|36176.4|36290|36170|36292.8|36176.4|36289.1|36169.9|16
1651638610000|2022-05-04 04:30:10|36291|36171.1|36280.7|36164.2|36291|36171.1|36280.7|36164.2|12
1651638620000|2022-05-04 04:30:20|36282.2|36163.4|36286.8|36166.8|36287.4|36167.4|36282.2|36163.4|10
1651638630000|2022-05-04 04:30:30|36291|36171|36290.2|36170.2|36291.2|36171.2|36289.5|36169.5|12
1651638640000|2022-05-04 04:30:40|36290.1|36170.1|36278.4|36169.3|36291.5|36171.5|36273.2|36163.5|12
1651638650000|2022-05-04 04:30:50|36283.4|36171.6|36290.8|36170.8|36291.7|36174.2|36283.3|36163.3|19
1651638660000|2022-05-04 04:31:00|36292.2|36172.2|36291.3|36171.3|36292.8|36172.8|36289.6|36169.6|12
1651638670000|2022-05-04 04:31:10|36280.2|36174.6|36284.6|36173.6|36284.6|36178.8|36276.3|36173.2|16
1651638680000|2022-05-04 04:31:20|36285.4|36173.7|36277.8|36180.1|36287|36180.8|36274.3|36173.1|16
1651638690000|2022-05-04 04:31:30|36275.4|36188.5|36271.3|36184|36296.6|36188.5|36271.3|36176.5|16
1651638700000|2022-05-04 04:31:40|36271.8|36182.9|36282|36183.7|36282|36183.7|36271.8|36182.1|12
1651638710000|2022-05-04 04:31:50|36281.9|36183.8|36277.5|36184|36284.4|36184|36276.7|36179.4|14
1651638720000|2022-05-04 04:32:00|36276.1|36185.7|36271.4|36184.7|36276.1|36191.8|36262.6|36184.7|13
1651638730000|2022-05-04 04:32:10|36282.5|36180.3|36269.2|36190.5|36282.5|36190.5|36269.2|36180.3|14
1651638740000|2022-05-04 04:32:20|36266.6|36191.8|36263.9|36193.4|36271.7|36193.4|36261.3|36185|13
1651638750000|2022-05-04 04:32:30|36263.8|36193.3|36268.4|36189.7|36278.4|36193.3|36263.8|36180.8|15
1651638760000|2022-05-04 04:32:40|36268.3|36199.9|36265.8|36190.8|36272.7|36200.2|36256.8|36185.2|16
1651638770000|2022-05-04 04:32:50|36265.1|36192.3|36268.4|36193.8|36268.5|36195.1|36262.3|36192.3|10
1651638780000|2022-05-04 04:33:00|36261.3|36197.3|36272.6|36189.7|36273.2|36197.3|36261.3|36185.4|10
1651638790000|2022-05-04 04:33:10|36262.4|36196.1|36282.4|36183.1|36283.7|36196.2|36262.4|36177.4|14
1651638800000|2022-05-04 04:33:20|36288.3|36178.8|36287.4|36174.5|36288.4|36182.7|36283.5|36174.1|15
1651638810000|2022-05-04 04:33:30|36286.7|36173.2|36263.9|36190.9|36287.7|36190.9|36263.9|36173.2|12
1651638820000|2022-05-04 04:33:40|36272.9|36188.8|36275.2|36182.9|36281.3|36192.5|36262.5|36176.9|15
1651638830000|2022-05-04 04:33:50|36273|36185.7|36275.2|36180.5|36276.6|36189.5|36265.1|36178.9|7
1651638840000|2022-05-04 04:34:00|36275.9|36179.4|36277.9|36174.8|36279.4|36180.5|36272.3|36174.6|16
1651638850000|2022-05-04 04:34:10|36278.3|36177.1|36272.8|36186.5|36285.6|36186.5|36272.8|36169.8|10
1651638860000|2022-05-04 04:34:20|36282.3|36179.2|36272.8|36178.6|36284.4|36179.9|36270.9|36168.8|14
1651638870000|2022-05-04 04:34:30|36271.8|36181.9|36255.3|36197.6|36276.8|36197.6|36255.3|36181|12
1651638880000|2022-05-04 04:34:40|36257.9|36197.9|36274.3|36183|36275.7|36197.9|36257.9|36174.8|12
1651638890000|2022-05-04 04:34:50|36277.7|36180.8|36268.6|36183.4|36280.5|36186.4|36267.2|36175.4|10
1651638900000|2022-05-04 04:35:00|36271|36180.4|36267.9|36185.6|36275.9|36188.3|36264.4|36179.6|14
1651638910000|2022-05-04 04:35:10|36267.7|36187|36263.3|36190.2|36268.6|36191.3|36261.3|36184.6|12
1651638920000|2022-05-04 04:35:20|36261.2|36192.2|36285.8|36171.5|36288.2|36200|36250|36168.2|16
1651638930000|2022-05-04 04:35:30|36284.4|36175.6|36283.6|36174|36287.3|36182|36281.9|36174|8
1651638940000|2022-05-04 04:35:40|36268.2|36183.3|36276.9|36180.4|36279.7|36185.7|36268.2|36177.2|10
1651638950000|2022-05-04 04:35:50|36277.1|36179.1|36277.8|36178.8|36277.8|36185.2|36272|36178.8|5
1651638960000|2022-05-04 04:36:00|36281.4|36179.1|36262.3|36190.2|36283|36191.4|36262.3|36178.5|11
1651638970000|2022-05-04 04:36:10|36262.1|36190.9|36284.3|36172|36286.7|36192.2|36262.1|36172|10
1651638980000|2022-05-04 04:36:20|36279.2|36182.5|36264.5|36193.8|36293.7|36193.8|36264.5|36173.7|7
1651638990000|2022-05-04 04:36:30|36254.5|36197.4|36268.4|36184.8|36275.9|36197.4|36254.5|36182.9|9
1651639000000|2022-05-04 04:36:40|36269.4|36189.3|36276.2|36181.6|36280.8|36191|36268.6|36175.6|8
1651639010000|2022-05-04 04:36:50|36276.1|36180|36272.3|36181.4|36278|36196.6|36258.3|36180|15
1651639020000|2022-05-04 04:37:00|36271.3|36184.8|36267.9|36190.3|36275.8|36190.3|36267.8|36180.9|10
1651639030000|2022-05-04 04:37:10|36267.1|36192.4|36278.8|36185.3|36279|36192.4|36267.1|36174.8|5
1651639040000|2022-05-04 04:37:20|36278.1|36185|36264.4|36189.5|36279.4|36195.9|36259.1|36183.8|5
1651639050000|2022-05-04 04:37:30|36264.7|36191.4|36268.6|36184.1|36279.7|36191.4|36262.6|36176.5|14
1651639060000|2022-05-04 04:37:40|36270.1|36180|36280.9|36173|36281.1|36180.8|36270.1|36173|10
1651639070000|2022-05-04 04:37:50|36285.4|36168.5|36284.9|36172.2|36285.4|36173.3|36281.5|36168.5|16
1651639080000|2022-05-04 04:38:00|36283.9|36172.3|36261.3|36189.1|36283.9|36189.1|36261.3|36172.3|15
1651639090000|2022-05-04 04:38:10|36263.2|36190.1|36270.6|36185.8|36278.6|36190.1|36262.3|36177.1|14
1651639100000|2022-05-04 04:38:20|36261.6|36190|36270.2|36179.8|36272.9|36196.2|36256.5|36177.6|15
1651639110000|2022-05-04 04:38:30|36268.1|36185.8|36266.6|36182.9|36271|36186.9|36266.4|36179.5|7
1651639120000|2022-05-04 04:38:40|36271.8|36185.6|36279.6|36169.6|36280|36185.6|36271.8|36169.6|5
1651639130000|2022-05-04 04:38:50|36280.2|36170|36276.6|36164.2|36281.8|36174.7|36270.2|36159|13
1651639140000|2022-05-04 04:39:00|36268.6|36182.6|36268.2|36178.2|36279.5|36182.6|36261.6|36167|15
1651639150000|2022-05-04 04:39:10|36262.8|36183.3|36264.4|36177.2|36267.3|36184.2|36260.1|36177.2|7
1651639160000|2022-05-04 04:39:20|36264.3|36179.6|36267.5|36177.5|36272.3|36179.6|36264.3|36172.2|10
1651639170000|2022-05-04 04:39:30|36257.1|36183.3|36265.1|36178.5|36265.1|36183.3|36257.1|36178.2|5
1651639180000|2022-05-04 04:39:40|36253.8|36187.4|36267.8|36176.6|36268.5|36187.4|36253.8|36176.6|6
1651639190000|2022-05-04 04:39:50|36257|36183.6|36269.6|36174.1|36269.6|36214.1|36227.3|36174.1|9
1651639200000|2022-05-04 04:40:00|36262.4|36184.2|36260.3|36186.6|36268.3|36186.6|36257.9|36171.8|10
1651639210000|2022-05-04 04:40:10|36258.5|36185.9|36268.8|36176.3|36268.8|36189.9|36257.9|36176.3|13
1651639220000|2022-05-04 04:40:20|36269.5|36176.4|36268.1|36176.2|36272.8|36180|36264.8|36174.5|16
1651639230000|2022-05-04 04:40:30|36267.6|36177.4|36276.3|36179.5|36282.8|36179.5|36267.6|36172|13
1651639240000|2022-05-04 04:40:40|36279.8|36168.8|36273.8|36176.2|36279.8|36176.2|36273.8|36165.1|5
1651639250000|2022-05-04 04:40:50|36280.4|36172.7|36272.8|36179.5|36280.4|36187.7|36262.6|36172.7|10
1651639260000|2022-05-04 04:41:00|36270.8|36182.7|36262.1|36182.2|36281.7|36182.7|36262.1|36167.9|6
1651639270000|2022-05-04 04:41:10|36267.2|36179.3|36263|36186.1|36272.6|36187.2|36259.6|36175.1|13
1651639280000|2022-05-04 04:41:20|36260.6|36187.3|36271.8|36172.3|36273.4|36187.3|36260.6|36172.3|10
1651639290000|2022-05-04 04:41:30|36272.5|36171.1|36255.8|36188|36282.7|36188|36255.8|36167.5|11
1651639300000|2022-05-04 04:41:40|36260.5|36178.5|36262.7|36183.4|36269.6|36183.4|36260.5|36174.6|5
1651639310000|2022-05-04 04:41:50|36260|36186.6|36258|36187|36279.5|36189.3|36254.7|36167.1|11
1651639320000|2022-05-04 04:42:00|36260.5|36184.8|36267|36179.3|36274.8|36184.8|36260.5|36172.4|10
1651639330000|2022-05-04 04:42:10|36266.4|36181.8|36261.5|36182.2|36277.4|36182.2|36261.5|36172|4
1651639340000|2022-05-04 04:42:20|36260.7|36183.5|36259.9|36182.7|36264.3|36190|36255.1|36180|8
1651639350000|2022-05-04 04:42:30|36257.2|36186.7|36279.9|36168.1|36279.9|36191.5|36257.2|36166.1|8
1651639360000|2022-05-04 04:42:40|36279|36165.6|36277.7|36173.1|36279|36173.9|36273.3|36164.8|11
1651639370000|2022-05-04 04:42:50|36278.1|36170.6|36275.5|36170.7|36278.1|36174.7|36274.1|36170.6|5
1651639380000|2022-05-04 04:43:00|36281.7|36170.5|36261.8|36184.6|36281.7|36188.3|36260.3|36170.5|8
1651639390000|2022-05-04 04:43:10|36273.6|36174.6|36272|36174.2|36275|36180.3|36267|36172.5|12
1651639400000|2022-05-04 04:43:20|36271.7|36173.4|36257.8|36186.6|36271.7|36186.6|36257.8|36173.4|4
1651639410000|2022-05-04 04:43:30|36265.5|36185.8|36273.9|36177.5|36283.8|36188.9|36254.7|36166.7|18
1651639420000|2022-05-04 04:43:40|36278.3|36177.4|36279.4|36167|36279.4|36177.4|36276.1|36166.4|10
1651639430000|2022-05-04 04:43:50|36278.6|36166.6|36274.1|36172.1|36278.6|36181.7|36262.8|36166.1|10
1651639440000|2022-05-04 04:44:00|36273.8|36172.4|36274.7|36173.8|36274.7|36180|36264.5|36172.4|13
1651639450000|2022-05-04 04:44:10|36273.7|36175.6|36275.2|36175.6|36278.1|36176.3|36271.2|36169.4|8
1651639460000|2022-05-04 04:44:20|36276.3|36174|36279|36166.8|36279.3|36191.6|36253.4|36166.3|14
1651639470000|2022-05-04 04:44:30|36276.7|36164.6|36279.3|36169|36280|36173.8|36272.9|36164.6|13
1651639480000|2022-05-04 04:44:40|36279.4|36171.1|36272.9|36169.7|36279.4|36178.8|36268.6|36169.4|22
1651639490000|2022-05-04 04:44:50|36270.7|36171.6|36272.3|36173.2|36276.9|36173.2|36270.7|36164|9
1651639500000|2022-05-04 04:45:00|36278.4|36169.7|36272.2|36176.8|36279.5|36179.6|36267.9|36167.6|10
1651639510000|2022-05-04 04:45:10|36278.8|36172.9|36277.3|36178.5|36283|36178.5|36277.3|36167.2|14
1651639520000|2022-05-04 04:45:20|36278.3|36175.6|36275.9|36174.5|36278.3|36179.1|36275.9|36171.2|5
1651639530000|2022-05-04 04:45:30|36276|36176.6|36268.3|36178.3|36282.3|36188.9|36265.2|36169.1|12
1651639540000|2022-05-04 04:45:40|36284.8|36173.8|36275.6|36173.4|36284.8|36191.6|36256.1|36173.4|8
1651639550000|2022-05-04 04:45:50|36275.1|36171.7|36275.6|36174|36275.6|36185|36263.2|36171.7|10
1651639560000|2022-05-04 04:46:00|36265.3|36174.6|36270|36175.1|36270.9|36186.4|36256.4|36174.6|16
1651639570000|2022-05-04 04:46:10|36268.9|36178.7|36267.9|36181.7|36268.9|36186.9|36258.7|36178.2|6
1651639580000|2022-05-04 04:46:20|36269.4|36176.3|36276.9|36179.7|36284.1|36185.6|36269.4|36169.1|8
1651639590000|2022-05-04 04:46:30|36280.6|36177.8|36273.5|36183.4|36280.6|36183.4|36273.4|36177.8|7
1651639600000|2022-05-04 04:46:40|36257.7|36190.4|36261.9|36182|36261.9|36191.6|36256.7|36182|4
1651639610000|2022-05-04 04:46:50|36260.2|36188|36262.1|36184.3|36262.1|36190.4|36258.4|36182|5
1651639620000|2022-05-04 04:47:00|36260.2|36188|36274.9|36176.1|36277.7|36188|36260.2|36171.4|7
1651639630000|2022-05-04 04:47:10|36232.2|36212.2|36268.3|36175.4|36273|36215.4|36232.2|36175.4|7
1651639640000|2022-05-04 04:47:20|36275.6|36175.6|36272.9|36182.9|36276.5|36182.9|36272.9|36175.6|5
1651639650000|2022-05-04 04:47:30|36278.1|36179.8|36273.2|36174.4|36278.1|36186.5|36262.1|36174.3|13
1651639660000|2022-05-04 04:47:40|36271.8|36175.5|36271.9|36173.4|36272.4|36185.3|36261.5|36173.4|10
1651639670000|2022-05-04 04:47:50|36269.9|36177.8|36266.8|36179|36274.8|36188.1|36265.7|36173.6|14
1651639680000|2022-05-04 04:48:00|36281.9|36170.6|36234.2|36214.2|36282.3|36214.2|36234.2|36165.6|16
1651639690000|2022-05-04 04:48:10|36271.3|36184.6|36259.6|36190.1|36271.3|36196.4|36252.8|36177.6|9
1651639700000|2022-05-04 04:48:20|36263.5|36182.7|36281.2|36169.6|36281.2|36185.1|36263.1|36169.6|9
1651639710000|2022-05-04 04:48:30|36280.6|36168.8|36261.2|36187.8|36280.6|36187.8|36261.2|36168.8|9
1651639720000|2022-05-04 04:48:40|36265|36181.7|36270.5|36176.2|36272.2|36181.7|36265|36174.6|9
1651639730000|2022-05-04 04:48:50|36276.3|36164.6|36277.4|36168.4|36279.2|36173.9|36272.6|36164.6|8
1651639740000|2022-05-04 04:49:00|36280.9|36168.3|36275.1|36170.1|36282.4|36173.1|36275.1|36166.1|8
1651639750000|2022-05-04 04:49:10|36275.3|36171.5|36280.4|36171.3|36281|36189.6|36259.4|36169.3|15
1651639760000|2022-05-04 04:49:20|36275.9|36179.2|36269.5|36178.6|36277.1|36184.6|36263.7|36172.1|12
1651639770000|2022-05-04 04:49:30|36269.2|36181.5|36266.5|36178.3|36271.6|36186.9|36261.4|36175.1|9
1651639780000|2022-05-04 04:49:40|36263.8|36180.2|36260.2|36181.2|36264.2|36196.4|36246.4|36180.2|6
1651639790000|2022-05-04 04:49:50|36258.5|36187.2|36278|36172.7|36281.8|36187.2|36256.3|36169.1|10
1651639800000|2022-05-04 04:50:00|36275.3|36177.5|36276.5|36176.7|36281.4|36177.5|36275.3|36168.8|7
1651639810000|2022-05-04 04:50:10|36277.8|36178.6|36262.5|36185.9|36277.8|36190.3|36258.6|36173.2|6
1651639820000|2022-05-04 04:50:20|36258.7|36190|36264.2|36181|36272.8|36190.6|36257.8|36174.4|18
1651639830000|2022-05-04 04:50:30|36264|36182.7|36267.9|36181.5|36267.9|36182.7|36264|36180.8|5
1651639840000|2022-05-04 04:50:40|36250.3|36193.1|36269.8|36184.1|36278.2|36193.1|36249.8|36165.7|7
1651639850000|2022-05-04 04:50:50|36280.4|36169.8|36269.6|36177|36282.5|36191.2|36241.1|36166.7|17
1651639860000|2022-05-04 04:51:00|36267.8|36183|36271.4|36178.7|36280.6|36186.5|36258.5|36168.5|15
1651639870000|2022-05-04 04:51:10|36262.1|36184.1|36267.8|36181.6|36271.5|36184.1|36261.3|36175.4|9
1651639880000|2022-05-04 04:51:20|36268.5|36179.2|36277.6|36171.5|36277.6|36187.2|36262.9|36171.5|7
1651639890000|2022-05-04 04:51:30|36273.8|36176.2|36277.3|36178.7|36280.7|36178.7|36273.8|36175.1|6
1651639900000|2022-05-04 04:51:40|36278.5|36171.3|36257.3|36188.2|36278.5|36188.2|36256.8|36171.3|9
1651639910000|2022-05-04 04:51:50|36256|36189.8|36281.1|36179.4|36281.1|36191.6|36253.5|36179.4|13
1651639920000|2022-05-04 04:52:00|36257.9|36187.6|36257.7|36186.1|36264.2|36194.3|36253.9|36184.7|8
1651639930000|2022-05-04 04:52:10|36268.4|36181.8|36278|36180.1|36278|36189.8|36256.9|36176.8|11
1651639940000|2022-05-04 04:52:20|36278.3|36180.4|36282|36177.5|36282.8|36183.2|36278.3|36177.4|16
1651639950000|2022-05-04 04:52:30|36283.5|36172.3|36280.4|36177.8|36286.9|36188.2|36271.8|36172.3|14
1651639960000|2022-05-04 04:52:40|36281.3|36176.9|36270.9|36184.3|36281.3|36184.3|36270.9|36176.9|10
1651639970000|2022-05-04 04:52:50|36266.8|36181|36275.6|36179.4|36279.2|36196.1|36258.8|36177|12
1651639980000|2022-05-04 04:53:00|36272.1|36186.2|36271.1|36183.3|36279.9|36188.2|36266.1|36177.6|9
1651639990000|2022-05-04 04:53:10|36270.9|36183.9|36273.3|36181.7|36273.3|36187.3|36267.5|36181.7|7
1651640000000|2022-05-04 04:53:20|36277.9|36179.8|36267.5|36186.1|36279.6|36189.6|36262.5|36177.3|8
1651640010000|2022-05-04 04:53:30|36264|36188.9|36264|36190|36270.7|36190|36263.1|36185.3|9
1651640020000|2022-05-04 04:53:40|36251.2|36201.2|36279.8|36182.9|36279.8|36205|36251.2|36182.5|11
1651640030000|2022-05-04 04:53:50|36278.5|36185.8|36269.9|36193.4|36286.5|36193.4|36269.9|36169.3|7
1651640040000|2022-05-04 04:54:00|36282.4|36193.6|36281.4|36179.1|36284.3|36193.6|36278.3|36173.1|9
1651640050000|2022-05-04 04:54:10|36283.2|36176|36266.2|36187.9|36283.2|36189.7|36265.2|36176|6
1651640060000|2022-05-04 04:54:20|36270.7|36186.8|36282.8|36174|36288.1|36186.8|36270.7|36171.3|7
1651640070000|2022-05-04 04:54:30|36280.3|36182.3|36286.3|36175.8|36286.3|36182.3|36280.3|36173.4|7
1651640080000|2022-05-04 04:54:40|36284.7|36178.5|36258.3|36196.5|36285.5|36198.5|36258.3|36177.2|10
1651640090000|2022-05-04 04:54:50|36276.7|36180.5|36266.2|36188.8|36276.7|36191.7|36264.4|36180.5|10
1651640100000|2022-05-04 04:55:00|36268.3|36189|36275.4|36181.5|36280.7|36189|36268.3|36177.9|11
1651640110000|2022-05-04 04:55:10|36274.4|36178.8|36279.1|36172.9|36280.4|36180.6|36274.4|36172.9|5
1651640120000|2022-05-04 04:55:20|36276.4|36181.1|36275.3|36183.1|36276.4|36189|36261.3|36181.1|8
1651640130000|2022-05-04 04:55:30|36285.8|36171.7|36271.4|36177.1|36285.8|36190.8|36262.4|36171.5|15
1651640140000|2022-05-04 04:55:40|36273.7|36178.6|36271.4|36182|36278.9|36183.1|36271.4|36175.6|13
1651640150000|2022-05-04 04:55:50|36271.2|36183.6|36265.3|36185.3|36273.3|36186|36264.6|36178.8|7
1651640160000|2022-05-04 04:56:00|36267.9|36184.9|36271.9|36181.5|36275.8|36184.9|36267.9|36177.5|7
1651640170000|2022-05-04 04:56:10|36267.5|36183.5|36285.2|36165.2|36285.2|36183.5|36260.4|36165.2|11
1651640180000|2022-05-04 04:56:20|36272.3|36186.3|36274.7|36184.9|36282.9|36190.5|36272.3|36169.4|10
1651640190000|2022-05-04 04:56:30|36277.1|36181.4|36264|36188.1|36294.4|36194.8|36254.3|36167|14
1651640200000|2022-05-04 04:56:40|36263.9|36184.9|36265.3|36186.8|36273.2|36195.8|36255.6|36181.1|13
1651640210000|2022-05-04 04:56:50|36264|36187.9|36277.8|36182.2|36283.3|36190|36264|36179.3|20
1651640220000|2022-05-04 04:57:00|36280.6|36178.2|36278|36182.3|36281.6|36186.8|36272.4|36177.9|7
1651640230000|2022-05-04 04:57:10|36276.5|36179.3|36284.1|36172|36285.1|36180|36276.5|36172|8
1651640240000|2022-05-04 04:57:20|36286.5|36171.5|36286.4|36178.6|36288.5|36192.6|36262.1|36171.5|11
1651640250000|2022-05-04 04:57:30|36284.7|36177.4|36262.8|36197.5|36284.7|36198.5|36258.6|36172.9|13
1651640260000|2022-05-04 04:57:40|36262|36196.1|36272.5|36188.3|36275.8|36196.1|36262|36181.4|6
1651640270000|2022-05-04 04:57:50|36270.5|36190.8|36271.7|36186.3|36271.7|36197.4|36260|36186.3|7
1651640280000|2022-05-04 04:58:00|36286|36175.3|36284.4|36174.1|36288.1|36183.7|36280.2|36172.2|19
1651640290000|2022-05-04 04:58:10|36285.6|36174|36286.2|36170.5|36286.2|36195.3|36256.8|36169.5|22
1651640300000|2022-05-04 04:58:20|36280.5|36177.1|36284.8|36174.4|36286.4|36177.1|36280.5|36171.5|19
1651640310000|2022-05-04 04:58:30|36265.6|36186|36274.7|36182|36278|36190.4|36265.2|36178.2|18
1651640320000|2022-05-04 04:58:40|36273.8|36181.3|36270.1|36182.9|36277.9|36187.6|36265.9|36177|14
1651640330000|2022-05-04 04:58:50|36269.4|36181.7|36277.6|36179.5|36284|36181.7|36269.4|36169|10
1651640340000|2022-05-04 04:59:00|36249.8|36199.8|36265.2|36184.3|36265.2|36200.8|36249.8|36184.3|10
1651640350000|2022-05-04 04:59:10|36274.7|36181.6|36271.2|36190.2|36274.7|36192|36265.9|36181.6|6
1651640360000|2022-05-04 04:59:20|36271.9|36188.8|36279.1|36180.3|36282.7|36188.8|36267.7|36174.3|15
1651640370000|2022-05-04 04:59:30|36274.6|36185.8|36273.9|36180.6|36277.8|36187.2|36271.9|36180.6|9
1651640380000|2022-05-04 04:59:40|36279.1|36178|36279|36181.5|36279.1|36182.6|36275.3|36177.5|9
1651640390000|2022-05-04 04:59:50|36285.4|36176.8|36274.3|36190.8|36287.9|36194.1|36268.7|36173.8|17
1651640400000|2022-05-04 05:00:00|36264.7|36195.5|36263.2|36198.9|36287|36205.6|36255.6|36179.9|24
1651640410000|2022-05-04 05:00:10|36278.8|36187.9|36284|36184|36287.3|36193|36276.1|36179.4|16
1651640420000|2022-05-04 05:00:20|36283.9|36182.8|36271.9|36187.9|36286.3|36191|36269|36182|13
1651640430000|2022-05-04 05:00:30|36270.7|36187.8|36268|36193.7|36275.2|36193.7|36265.3|36185.8|12
1651640440000|2022-05-04 05:00:40|36267.3|36192.7|36282.1|36184.8|36282.5|36199.7|36261.7|36184.8|12
1651640450000|2022-05-04 05:00:50|36285.6|36181.4|36280.6|36187.4|36288.4|36199.2|36257.6|36181.1|19
1651640460000|2022-05-04 05:01:00|36280.1|36189|36281.1|36193.6|36289.7|36198.6|36272.7|36187.3|28
1651640470000|2022-05-04 05:01:10|36284.2|36192.4|36276.7|36197.5|36284.2|36197.5|36274.7|36191.3|24
1651640480000|2022-05-04 05:01:20|36274.6|36200|36280.4|36195.1|36281.9|36200|36274.6|36193.6|20
1651640490000|2022-05-04 05:01:30|36277.5|36195.3|36277.9|36197.5|36280.1|36198.5|36275.2|36192.9|12
1651640500000|2022-05-04 05:01:40|36275.6|36199.8|36265.6|36202.5|36288.8|36205.6|36265.2|36187.8|20
1651640510000|2022-05-04 05:01:50|36273.8|36202.8|36285.8|36189.3|36287.8|36209|36266.8|36188.2|14
1651640520000|2022-05-04 05:02:00|36283|36196.4|36278.5|36193.7|36287.2|36207.2|36267.8|36187.7|23
1651640530000|2022-05-04 05:02:10|36277.5|36195.2|36277.2|36193.6|36284|36198.7|36275.3|36190.7|11
1651640540000|2022-05-04 05:02:20|36280.7|36192|36273.4|36197.5|36281.1|36198.5|36272.3|36191.7|16
1651640550000|2022-05-04 05:02:30|36277.4|36194.5|36281.1|36184.6|36289.6|36206.6|36263.9|36181.7|19
1651640560000|2022-05-04 05:02:40|36271.1|36190.4|36281.3|36191|36288.4|36197.5|36271|36182.9|12
1651640570000|2022-05-04 05:02:50|36286.9|36184.8|36288.6|36185.9|36288.6|36201.1|36258.8|36184.8|15
1651640580000|2022-05-04 05:03:00|36283.7|36183.8|36284.2|36186.8|36286.8|36193.1|36265.7|36183.1|23
1651640590000|2022-05-04 05:03:10|36285.6|36185.4|36275.4|36191.9|36285.6|36193.6|36269.2|36183.9|10
1651640600000|2022-05-04 05:03:20|36275.6|36192.1|36275.1|36191.6|36277.8|36195.4|36269.6|36188.8|14
1651640610000|2022-05-04 05:03:30|36286.5|36185.5|36285.6|36188.5|36287.1|36211|36270.1|36185.5|19
1651640620000|2022-05-04 05:03:40|36287|36187.2|36265.5|36208.3|36287.6|36209.2|36256.3|36185|15
1651640630000|2022-05-04 05:03:50|36272.4|36209.7|36283.3|36192.2|36291.1|36209.7|36269.6|36187.3|23
1651640640000|2022-05-04 05:04:00|36281.7|36192.6|36283.9|36195.3|36290.6|36195.7|36280.7|36190|21
1651640650000|2022-05-04 05:04:10|36286.9|36194|36286.9|36193.7|36289.2|36196.5|36284|36192.5|22
1651640660000|2022-05-04 05:04:20|36286.8|36193|36279.2|36195.7|36286.8|36197.1|36279.2|36193|17
1651640670000|2022-05-04 05:04:30|36280.4|36197.2|36282.2|36196.2|36282.4|36202|36268.3|36196.1|14
1651640680000|2022-05-04 05:04:40|36282|36197.4|36266.6|36205.1|36289.8|36214.2|36260.3|36189.7|10
1651640690000|2022-05-04 05:04:50|36273.1|36202.3|36286.3|36189.3|36287.1|36202.5|36273.1|36187.6|19
1651640700000|2022-05-04 05:05:00|36283.9|36192.9|36275.7|36192.4|36285.1|36199.1|36273.1|36189.7|18
1651640710000|2022-05-04 05:05:10|36275.4|36193.6|36279.6|36190.6|36281.7|36194.6|36275.4|36189.7|14
1651640720000|2022-05-04 05:05:20|36280.3|36191.1|36303|36183|36303|36191.6|36278.9|36183|12
1651640730000|2022-05-04 05:05:30|36302.6|36182.6|36268.5|36198.9|36302.6|36204.6|36262.9|36182.6|13
1651640740000|2022-05-04 05:05:40|36274.4|36198.6|36283.7|36196.1|36287.9|36202.7|36274.2|36187.5|9
1651640750000|2022-05-04 05:05:50|36285.8|36192|36272.2|36194.8|36290.7|36194.8|36272.2|36187.6|10
1651640760000|2022-05-04 05:06:00|36281.6|36191.1|36277|36195.5|36285.3|36195.5|36277|36189.6|16
1651640770000|2022-05-04 05:06:10|36276.5|36195.1|36276.8|36192.5|36283.1|36199.4|36275.1|36189.3|21
1651640780000|2022-05-04 05:06:20|36275.5|36194.9|36279.9|36192.7|36279.9|36197.5|36268.3|36188.3|11
1651640790000|2022-05-04 05:06:30|36287.4|36189.4|36287.7|36192.5|36292.4|36197.2|36283.8|36186.7|9
1651640800000|2022-05-04 05:06:40|36287.6|36190.9|36267|36199.1|36289.4|36199.4|36267|36189.9|12
1651640810000|2022-05-04 05:06:50|36267.4|36200.2|36277.3|36194.4|36280.7|36200.2|36267.4|36191.4|15
1651640820000|2022-05-04 05:07:00|36276.6|36197.3|36278.2|36191.1|36280.9|36197.3|36276.6|36188.6|13
1651640830000|2022-05-04 05:07:10|36260.8|36198.6|36284.2|36186.2|36288.4|36198.6|36260.8|36183.9|8
1651640840000|2022-05-04 05:07:20|36281|36194.8|36275.8|36192.6|36281|36200.1|36261.1|36192.6|9
1651640850000|2022-05-04 05:07:30|36286.9|36185.1|36267.4|36204.5|36286.9|36204.5|36263.8|36184.5|14
1651640860000|2022-05-04 05:07:40|36266.1|36202.9|36272|36198.2|36275.8|36202.9|36266.1|36190.4|10
1651640870000|2022-05-04 05:07:50|36271.2|36200.6|36277.2|36187.5|36284.3|36200.6|36270.5|36186.3|12
1651640880000|2022-05-04 05:08:00|36279.6|36185.7|36254.8|36197.9|36289.7|36197.9|36254.8|36170.5|13
1651640890000|2022-05-04 05:08:10|36257.6|36196.7|36269.6|36193.5|36274.8|36197.2|36257.6|36186.7|11
1651640900000|2022-05-04 05:08:20|36262.3|36196.1|36274.4|36185.8|36274.4|36197.4|36259.7|36185.8|9
1651640910000|2022-05-04 05:08:30|36272|36186.4|36280.3|36187.6|36280.3|36189|36270.2|36180|17
1651640920000|2022-05-04 05:08:40|36278.8|36188.9|36281.9|36186.1|36283.6|36195|36274.9|36183.3|12
1651640930000|2022-05-04 05:08:50|36280.4|36185.1|36275.8|36189.4|36280.4|36195.3|36270.2|36185.1|12
1651640940000|2022-05-04 05:09:00|36277.5|36188.2|36283|36183.7|36287|36188.2|36277.5|36180.2|14
1651640950000|2022-05-04 05:09:10|36283.5|36181.3|36284.6|36181.4|36286.1|36183.9|36283|36179.4|8
1651640960000|2022-05-04 05:09:20|36285.2|36181.2|36276.7|36192.9|36285.2|36194.2|36271.7|36181.2|10
1651640970000|2022-05-04 05:09:30|36273.7|36199.1|36280.4|36188.6|36281.8|36199.1|36273.7|36184.2|13
1651640980000|2022-05-04 05:09:40|36275.5|36193.7|36280.6|36188.6|36281.8|36197.1|36275.5|36188.6|10
1651640990000|2022-05-04 05:09:50|36280.5|36185.1|36279.1|36200.5|36281.2|36200.5|36276.9|36185.1|11
1651641000000|2022-05-04 05:10:00|36279.9|36186.1|36281.3|36185.5|36285|36190|36279.9|36178.8|11
1651641010000|2022-05-04 05:10:10|36282.6|36182.6|36295.1|36175.1|36295.1|36198.3|36267.5|36175.1|12
1651641020000|2022-05-04 05:10:20|36291.4|36181.9|36271.4|36194.3|36291.4|36197.2|36271.4|36181.9|15
1651641030000|2022-05-04 05:10:30|36273.2|36193.2|36278.7|36190.3|36280.1|36193.2|36273.2|36187.4|15
1651641040000|2022-05-04 05:10:40|36278.4|36189.2|36269.5|36197.1|36280.8|36197.1|36269.5|36188.8|11
1651641050000|2022-05-04 05:10:50|36258.2|36208.2|36282.2|36188.8|36283.7|36208.2|36258.2|36184.6|14
1651641060000|2022-05-04 05:11:00|36283.1|36186.4|36281.7|36188|36288.8|36193.6|36280|36183|8
1651641070000|2022-05-04 05:11:10|36281.9|36186.8|36282.5|36190.9|36286.4|36190.9|36281.9|36186.2|18
1651641080000|2022-05-04 05:11:20|36283.6|36188.7|36280.6|36191.1|36284.8|36194.3|36275.8|36186.7|13
1651641090000|2022-05-04 05:11:30|36282.3|36189.8|36279|36194.5|36282.3|36196.2|36278.3|36189.8|10
1651641100000|2022-05-04 05:11:40|36278.3|36196.2|36284.3|36186.6|36288.5|36196.2|36278.3|36186.6|6
1651641110000|2022-05-04 05:11:50|36283|36189|36275.8|36194.8|36283|36198.9|36270.1|36186|12
1651641120000|2022-05-04 05:12:00|36275.6|36196.9|36278.3|36195.8|36280.5|36202.8|36268.2|36192.5|9
1651641130000|2022-05-04 05:12:10|36277.3|36195.7|36277.8|36187|36284|36199|36266.6|36185.3|10
1651641140000|2022-05-04 05:12:20|36276.6|36188.2|36276.5|36183.3|36279|36190.2|36270.9|36182|18
1651641150000|2022-05-04 05:12:30|36279|36181.4|36273|36184|36279|36187|36270|36180.2|16
1651641160000|2022-05-04 05:12:40|36272.7|36184.3|36271.6|36188.8|36275.8|36188.8|36271.2|36180.3|19
1651641170000|2022-05-04 05:12:50|36272.2|36187.1|36280.8|36183.6|36280.8|36189.8|36264.6|36182.5|18
1651641180000|2022-05-04 05:13:00|36277|36190.8|36282.3|36182.8|36283.2|36194.4|36274.6|36179.2|18
1651641190000|2022-05-04 05:13:10|36281.4|36181.7|36275.8|36187.1|36281.5|36193.6|36264.8|36181.7|11
1651641200000|2022-05-04 05:13:20|36273.9|36188.2|36271.9|36187|36277.7|36189.9|36267.7|36185.7|13
1651641210000|2022-05-04 05:13:30|36271.5|36188.2|36279.1|36181.9|36284.1|36189.4|36271.1|36178|15
1651641220000|2022-05-04 05:13:40|36279.3|36190.2|36282.6|36181.4|36286.4|36191.6|36269.2|36176.7|24
1651641230000|2022-05-04 05:13:50|36264.1|36189.9|36264|36196.1|36273.3|36196.1|36260.5|36187.4|14
1651641240000|2022-05-04 05:14:00|36274.6|36189|36270.9|36192.9|36274.9|36192.9|36267.8|36184.5|17
1651641250000|2022-05-04 05:14:10|36274.5|36190.2|36262.6|36196.7|36274.5|36198.3|36262.6|36188.8|13
1651641260000|2022-05-04 05:14:20|36268.3|36192.8|36272.5|36187.4|36276.6|36193.9|36267.8|36186.1|16
1651641270000|2022-05-04 05:14:30|36274.1|36182.6|36268.9|36206.7|36277.6|36206.7|36253.5|36182.6|16
1651641280000|2022-05-04 05:14:40|36268.7|36206.4|36264.7|36206.1|36283.2|36208.4|36257|36186.1|17
1651641290000|2022-05-04 05:14:50|36268.3|36206.2|36282|36190.3|36285.8|36206.2|36268.3|36184|10
1651641300000|2022-05-04 05:15:00|36282.9|36188.7|36275.6|36193.6|36282.9|36193.6|36274.6|36187.6|19
1651641310000|2022-05-04 05:15:10|36274.3|36194.7|36276.6|36192.1|36280.2|36194.7|36274.3|36187.5|13
1651641320000|2022-05-04 05:15:20|36279.3|36188.7|36290.1|36187.7|36292.1|36193.5|36269|36181.9|18
1651641330000|2022-05-04 05:15:30|36287.3|36189.9|36286.6|36189|36289.8|36194.6|36283.9|36184.8|13
1651641340000|2022-05-04 05:15:40|36286.2|36188|36286.2|36188.8|36286.2|36193|36283.5|36188|6
1651641350000|2022-05-04 05:15:50|36286.8|36191.2|36272.1|36200.4|36286.8|36203.3|36269.1|36190.8|11
1651641360000|2022-05-04 05:16:00|36282.1|36193.7|36275.8|36202.9|36282.6|36202.9|36275.7|36193.7|9
1651641370000|2022-05-04 05:16:10|36281.5|36194.6|36276.8|36197.1|36283.6|36198|36274.1|36189.5|11
1651641380000|2022-05-04 05:16:20|36269.1|36208.2|36282.8|36190.5|36283.4|36209.6|36267|36190.4|9
1651641390000|2022-05-04 05:16:30|36280.8|36195.1|36270.4|36204.2|36288.6|36204.2|36269|36187.2|11
1651641400000|2022-05-04 05:16:40|36275.7|36202.5|36266.8|36204.8|36290.6|36204.8|36265.4|36185.6|15
1651641410000|2022-05-04 05:16:50|36272|36203.2|36276.9|36200.6|36276.9|36203.2|36272|36200.6|4
1651641420000|2022-05-04 05:17:00|36268.9|36207.7|36285.2|36194.4|36285.2|36208.2|36268.9|36193|18
1651641430000|2022-05-04 05:17:10|36283.3|36195.9|36268.9|36207.6|36299.6|36207.9|36267.4|36181.6|16
1651641440000|2022-05-04 05:17:20|36263.7|36206.9|36267.1|36206|36284.1|36207.7|36263.7|36196.7|13
1651641450000|2022-05-04 05:17:30|36267.9|36207.5|36285.5|36191.9|36289.3|36207.5|36267.1|36190.2|14
1651641460000|2022-05-04 05:17:40|36271.7|36202.1|36283.2|36198|36294.1|36207.4|36269.6|36190.9|14
1651641470000|2022-05-04 05:17:50|36282.3|36198.7|36284.9|36196.7|36286.8|36201.5|36278.8|36195.5|17
1651641480000|2022-05-04 05:18:00|36285|36196.5|36287.4|36197|36287.4|36201.1|36281.8|36195.4|16
1651641490000|2022-05-04 05:18:10|36285.1|36199.5|36271.2|36203.9|36295|36203.9|36271.2|36192.5|13
1651641500000|2022-05-04 05:18:20|36284.2|36195.6|36286.5|36195.1|36286.5|36213.2|36263.2|36195.1|13
1651641510000|2022-05-04 05:18:30|36272.6|36203.6|36277.7|36206.4|36304.9|36206.6|36272.6|36184.9|7
1651641520000|2022-05-04 05:18:40|36277|36203.2|36284.5|36198.6|36284.5|36205.7|36271.7|36198.4|15
1651641530000|2022-05-04 05:18:50|36285.5|36195.9|36278.2|36197.2|36285.5|36200.9|36276.5|36194.3|12
1651641540000|2022-05-04 05:19:00|36281.2|36194.7|36277.9|36205.5|36282|36207.3|36275|36194.7|9
1651641550000|2022-05-04 05:19:10|36273.2|36212.2|36269.6|36207.2|36291.8|36212.3|36268.7|36193.8|10
1651641560000|2022-05-04 05:19:20|36270.1|36207.8|36282.9|36200.4|36282.9|36207.8|36270.1|36199.1|7
1651641570000|2022-05-04 05:19:30|36285.9|36197.5|36285.8|36192.5|36289.7|36198.9|36276|36192.3|19
1651641580000|2022-05-04 05:19:40|36283.7|36193.8|36286.7|36195.6|36286.7|36200.6|36278.1|36193.8|8
1651641590000|2022-05-04 05:19:50|36286.8|36198.3|36290.5|36187.4|36291.9|36198.3|36285.3|36186.5|10
1651641600000|2022-05-04 05:20:00|36291.8|36186.6|36270.7|36203.8|36291.8|36203.8|36270.7|36186.6|14
1651641610000|2022-05-04 05:20:10|36279.3|36194.6|36281|36196.9|36283.8|36198.4|36278.6|36193.8|9
1651641620000|2022-05-04 05:20:20|36279.3|36198.7|36285.8|36196.8|36285.8|36201.1|36278|36196.8|6
1651641630000|2022-05-04 05:20:30|36285.5|36197|36280.1|36196.2|36286.6|36207|36274.7|36194.8|11
1651641640000|2022-05-04 05:20:40|36281.6|36194.9|36279.2|36194.7|36281.6|36201.2|36273.8|36193.1|16
1651641650000|2022-05-04 05:20:50|36282.5|36192.9|36290|36189.4|36290|36195.1|36281.7|36189.4|11
1651641660000|2022-05-04 05:21:00|36288.7|36191.2|36262.4|36212.4|36288.7|36212.4|36259|36189.8|9
1651641670000|2022-05-04 05:21:10|36281.3|36195.7|36288.7|36193.4|36290.2|36197.4|36280.5|36188|7
1651641680000|2022-05-04 05:21:20|36286.2|36196.7|36279.7|36198.7|36291|36198.7|36279.7|36189.1|11
1651641690000|2022-05-04 05:21:30|36280.6|36198.6|36280.5|36201|36285.7|36201|36280|36194.8|9
1651641700000|2022-05-04 05:21:40|36284.1|36198|36284.3|36196.1|36286.4|36198|36283.6|36193.7|11
1651641710000|2022-05-04 05:21:50|36289.1|36193.9|36261.5|36211.5|36289.1|36211.5|36261.5|36193.9|4
1651641720000|2022-05-04 05:22:00|36273.3|36202.8|36292.4|36192.9|36292.8|36213.9|36263.9|36191.8|18
1651641730000|2022-05-04 05:22:10|36296.2|36189.8|36274.1|36200.1|36296.2|36207.5|36273.8|36189.8|10
1651641740000|2022-05-04 05:22:20|36274.7|36202.9|36285.3|36196.1|36285.9|36202.9|36274.7|36195.2|14
1651641750000|2022-05-04 05:22:30|36285.4|36195.1|36285|36198.4|36287.6|36198.4|36284.9|36194.6|10
1651641760000|2022-05-04 05:22:40|36283.7|36197.6|36272.9|36207.5|36292.7|36207.5|36271.7|36196.6|16
1651641770000|2022-05-04 05:22:50|36276.7|36206.6|36292.2|36194|36296.5|36210.2|36260.2|36189.6|25
1651641780000|2022-05-04 05:23:00|36294.6|36194.3|36268.6|36209.9|36294.6|36211.4|36260.3|36193.1|22
1651641790000|2022-05-04 05:23:10|36277.4|36204.3|36286.6|36197|36286.6|36208.8|36268.1|36197|11
1651641800000|2022-05-04 05:23:20|36287.8|36196.6|36283.9|36197.1|36289.4|36200.1|36281.5|36195.2|14
1651641810000|2022-05-04 05:23:30|36285.5|36195.8|36286.2|36197.7|36286.5|36200.1|36280.1|36195.2|14
1651641820000|2022-05-04 05:23:40|36289.1|36199.1|36290.7|36196.6|36297.9|36200.3|36289.1|36189.8|18
1651641830000|2022-05-04 05:23:50|36294.8|36191.9|36294.4|36191.7|36294.8|36200.1|36277.1|36191.7|12
1651641840000|2022-05-04 05:24:00|36293.3|36191.4|36291.3|36193.6|36295.3|36199.5|36289.6|36191.4|18
1651641850000|2022-05-04 05:24:10|36290.8|36193.1|36293.4|36195.1|36293.4|36197.2|36289.8|36191.3|11
1651641860000|2022-05-04 05:24:20|36293|36195.2|36283|36199.6|36294.7|36200.6|36279|36193.8|7
1651641870000|2022-05-04 05:24:30|36281.8|36200.7|36279.9|36205.9|36288.4|36205.9|36279.9|36196.3|8
1651641880000|2022-05-04 05:24:40|36286.9|36198|36293.1|36199.4|36294.7|36202.5|36285.1|36196.1|9
1651641890000|2022-05-04 05:24:50|36289.7|36204.6|36295.4|36199.5|36304.1|36204.6|36279|36184.1|17
1651641900000|2022-05-04 05:25:00|36291.5|36204.4|36292.8|36193.8|36298.3|36204.4|36290.5|36193.8|15
1651641910000|2022-05-04 05:25:10|36292.7|36193.4|36292.3|36193.7|36292.7|36198.4|36289.9|36193.4|11
1651641920000|2022-05-04 05:25:20|36292.7|36194.6|36284.1|36198.8|36293.8|36200.7|36280.3|36194.6|9
1651641930000|2022-05-04 05:25:30|36275.4|36207.5|36288.1|36207.3|36291.8|36210.9|36275.4|36197.9|9
1651641940000|2022-05-04 05:25:40|36288.3|36195.5|36295.4|36209.9|36309.5|36212.7|36277|36190.6|16
1651641950000|2022-05-04 05:25:50|36300.4|36204.3|36299.3|36198.6|36300.4|36221.1|36285.2|36197.7|17
1651641960000|2022-05-04 05:26:00|36296.6|36202.5|36285|36206.2|36296.6|36206.2|36281.6|36202.5|6
1651641970000|2022-05-04 05:26:10|36286.5|36203.7|36283.5|36210.6|36288.5|36210.6|36283.2|36203.7|4
1651641980000|2022-05-04 05:26:20|36278.4|36215.1|36296.4|36203.1|36298.8|36215.1|36278.3|36198.7|10
1651641990000|2022-05-04 05:26:30|36296.5|36202.7|36297.1|36198.8|36299.8|36208.2|36275.9|36197.9|12
1651642000000|2022-05-04 05:26:40|36297.3|36199.7|36298.5|36200.7|36298.5|36206.8|36293.8|36199.7|6
1651642010000|2022-05-04 05:26:50|36297.8|36205.6|36290.8|36200.5|36297.8|36213.6|36274.8|36200.5|11
1651642020000|2022-05-04 05:27:00|36292.4|36198.1|36283.1|36204.9|36292.4|36204.9|36282.9|36198.1|16
1651642030000|2022-05-04 05:27:10|36283|36205.8|36291.9|36201.1|36291.9|36205.8|36280.1|36201.1|12
1651642040000|2022-05-04 05:27:20|36297.4|36200.3|36284.1|36204.7|36298.4|36214.5|36268.7|36199.7|16
1651642050000|2022-05-04 05:27:30|36282.2|36208|36299|36203.2|36302.7|36210.1|36282.2|36200.1|9
1651642060000|2022-05-04 05:27:40|36298.8|36202.2|36279.1|36208.8|36303.3|36210.6|36279.1|36197.2|7
1651642070000|2022-05-04 05:27:50|36288.6|36203.3|36291.6|36203.6|36292|36206.2|36288.6|36202.1|7
1651642080000|2022-05-04 05:28:00|36283.3|36205.4|36291|36203.4|36291|36210.5|36277.3|36202.8|17
1651642090000|2022-05-04 05:28:10|36289.2|36204.5|36282.8|36207.8|36292.4|36213.2|36277.9|36203.7|15
1651642100000|2022-05-04 05:28:20|36288.5|36212.6|36300.4|36198.8|36301.2|36212.6|36285.7|36198.4|11
1651642110000|2022-05-04 05:28:30|36302.2|36197|36293.2|36213.3|36302.2|36213.3|36275.5|36196.9|13
1651642120000|2022-05-04 05:28:40|36297.6|36206.8|36290.7|36216.9|36298.4|36216.9|36290.7|36204.2|5
1651642130000|2022-05-04 05:28:50|36292|36215.3|36298.7|36203.3|36299.9|36216.8|36290.7|36201.7|7
1651642140000|2022-05-04 05:29:00|36299.4|36201.3|36287.1|36207.8|36301.3|36207.8|36286.5|36199.8|14
1651642150000|2022-05-04 05:29:10|36280.8|36218.9|36278.4|36218|36280.8|36221.4|36269.4|36216.1|5
1651642160000|2022-05-04 05:29:20|36287.3|36206.8|36292.9|36205.3|36298.6|36210.2|36280.3|36195.7|19
1651642170000|2022-05-04 05:29:30|36292.8|36202.6|36297.1|36198.8|36299.4|36203.8|36292.8|36197.6|16
1651642180000|2022-05-04 05:29:40|36296.9|36198.9|36294.8|36203.4|36298.5|36203.4|36294.8|36198|6
1651642190000|2022-05-04 05:29:50|36295|36202.3|36286.9|36205.3|36297.9|36205.3|36286.2|36199.2|11
1651642200000|2022-05-04 05:30:00|36289.5|36203.3|36297.2|36198|36299.1|36203.8|36289.5|36197.7|14
1651642210000|2022-05-04 05:30:10|36295.7|36202|36300.7|36195.7|36302.3|36214.1|36272.6|36195.7|14
1651642220000|2022-05-04 05:30:20|36293.8|36205.9|36296.2|36197.6|36297.2|36211.4|36292.4|36197.6|11
1651642230000|2022-05-04 05:30:30|36297.1|36199.3|36284.9|36208.9|36298.6|36210.5|36275|36197.1|11
1651642240000|2022-05-04 05:30:40|36291.5|36199.6|36289.1|36205.6|36292.8|36205.6|36288.7|36199.6|6
1651642250000|2022-05-04 05:30:50|36287.5|36206.7|36285.5|36205.2|36292.4|36206.7|36284.3|36201.1|5
1651642260000|2022-05-04 05:31:00|36283.6|36207.4|36283.5|36210.5|36285.9|36210.6|36283.5|36207.4|7
1651642270000|2022-05-04 05:31:10|36287.1|36218.3|36263.4|36213.4|36298.6|36218.4|36263.4|36200.2|9
1651642280000|2022-05-04 05:31:20|36264.5|36214.5|36284.4|36211.8|36285.4|36219|36264.5|36208.9|15
1651642290000|2022-05-04 05:31:30|36279.9|36212.6|36281.4|36207.7|36290.9|36212.6|36279.9|36203.6|18
1651642300000|2022-05-04 05:31:40|36281|36212.6|36292.8|36205.8|36292.8|36212.6|36281|36205.8|7
1651642310000|2022-05-04 05:31:50|36291.8|36206.2|36283.5|36212.1|36293.8|36214.2|36281.6|36204.2|10
1651642320000|2022-05-04 05:32:00|36284.2|36212.2|36268.3|36218.3|36298.1|36231.7|36251.7|36201.2|12
1651642330000|2022-05-04 05:32:10|36283.4|36219|36278.5|36211.1|36304.4|36219|36278.5|36196.2|12
1651642340000|2022-05-04 05:32:20|36285.8|36208.3|36282|36215.3|36289.4|36215.3|36279.8|36205.7|10
1651642350000|2022-05-04 05:32:30|36293.1|36200.7|36300.9|36200.9|36300.9|36205.3|36293.1|36200.7|11
1651642360000|2022-05-04 05:32:40|36300.4|36201|36296.6|36198.4|36300.4|36204.1|36296.1|36198.4|15
1651642370000|2022-05-04 05:32:50|36296.3|36198.5|36297.3|36202.3|36300.5|36208.8|36277.4|36196.8|13
1651642380000|2022-05-04 05:33:00|36298.5|36200.1|36294.5|36206.3|36298.5|36206.3|36294.5|36200.1|11
1651642390000|2022-05-04 05:33:10|36295.8|36203.7|36289.5|36207.3|36302|36214|36274.4|36197.4|21
1651642400000|2022-05-04 05:33:20|36290.4|36206.2|36288.8|36205.4|36290.4|36211.3|36280.7|36205.4|5
1651642410000|2022-05-04 05:33:30|36288.1|36209|36291.4|36201.9|36294.1|36209|36286.3|36200.1|14
1651642420000|2022-05-04 05:33:40|36283.9|36206.2|36295.6|36198.1|36301.9|36206.2|36283.9|36195.2|12
1651642430000|2022-05-04 05:33:50|36273.9|36208.2|36301.2|36194.9|36301.2|36212.6|36273.9|36194.9|15
1651642440000|2022-05-04 05:34:00|36296.5|36198.5|36285.4|36206.3|36300.2|36212.3|36277.5|36194.8|13
1651642450000|2022-05-04 05:34:10|36291.7|36205.4|36286.3|36210.7|36291.7|36211.8|36278.3|36205.4|9
1651642460000|2022-05-04 05:34:20|36285.8|36209.5|36288.4|36204.1|36288.4|36211.6|36279.6|36204.1|9
1651642470000|2022-05-04 05:34:30|36290|36202.8|36286.4|36203.5|36292.4|36207.6|36283.7|36202.1|15
1651642480000|2022-05-04 05:34:40|36283.8|36205.6|36284.3|36208.6|36286.6|36209.5|36277.2|36204.7|12
1651642490000|2022-05-04 05:34:50|36286.5|36209|36283.3|36212.7|36286.5|36214.2|36283.3|36209|4
1651642500000|2022-05-04 05:35:00|36297.3|36200|36293.8|36213.1|36307.3|36213.5|36289.4|36198.4|20
1651642510000|2022-05-04 05:35:10|36287.1|36214.9|36297|36205.3|36297|36216.3|36282.1|36204.9|22
1651642520000|2022-05-04 05:35:20|36296.3|36205|36297.7|36204.4|36298.5|36210.5|36292.1|36202.1|8
1651642530000|2022-05-04 05:35:30|36297.6|36205.3|36281.4|36220.2|36302|36220.2|36267.3|36199.5|15
1651642540000|2022-05-04 05:35:40|36287.6|36218.8|36291.7|36211.1|36303.7|36218.8|36283.6|36202.9|10
1651642550000|2022-05-04 05:35:50|36287.6|36215.1|36287.5|36216.5|36301.5|36219.2|36266.2|36204|14
1651642560000|2022-05-04 05:36:00|36293.1|36211.6|36290.2|36206.6|36300.9|36212.6|36284.1|36204.8|17
1651642570000|2022-05-04 05:36:10|36293.8|36205.5|36297.1|36204.6|36298.6|36208.3|36288.7|36201.7|14
1651642580000|2022-05-04 05:36:20|36297.3|36204.5|36296.3|36204|36298.1|36207.7|36294.3|36203.2|15
1651642590000|2022-05-04 05:36:30|36302.4|36201.4|36302.6|36201.1|36302.6|36216|36278.7|36201.1|12
1651642600000|2022-05-04 05:36:40|36301.9|36200.9|36299.8|36204.8|36301.9|36208.7|36298.2|36200.9|8
1651642610000|2022-05-04 05:36:50|36285.8|36208.7|36283.6|36212.1|36303.6|36212.1|36275.4|36201.3|13
1651642620000|2022-05-04 05:37:00|36291.7|36211.1|36286.9|36197.8|36297.8|36211.1|36285.4|36196.5|22
1651642630000|2022-05-04 05:37:10|36293.6|36193.4|36293.8|36200|36298.1|36202.3|36291.6|36191.4|16
1651642640000|2022-05-04 05:37:20|36294.4|36198.4|36293.1|36198|36295.4|36198.4|36292.2|36192.9|16
1651642650000|2022-05-04 05:37:30|36294.5|36198.1|36280.1|36199.2|36296.1|36199.2|36280.1|36194.3|9
1651642660000|2022-05-04 05:37:40|36270.9|36206.4|36295.9|36194.2|36296.1|36206.4|36270.9|36193.6|13
1651642670000|2022-05-04 05:37:50|36293.2|36199.3|36275.2|36197.8|36296.3|36199.3|36275.2|36194|19
1651642680000|2022-05-04 05:38:00|36277|36197.5|36293.7|36195.4|36293.7|36202.9|36277|36194.3|24
1651642690000|2022-05-04 05:38:10|36293.4|36194.8|36291.1|36194.7|36295.9|36197|36291.1|36191.4|12
1651642700000|2022-05-04 05:38:20|36280.1|36196.7|36287.4|36194.3|36287.7|36197.5|36280.1|36194.3|13
1651642710000|2022-05-04 05:38:30|36289.4|36192.3|36291.3|36195.6|36292.6|36198|36282.4|36191.8|14
1651642720000|2022-05-04 05:38:40|36293.4|36193.7|36292.9|36190.7|36293.4|36199.4|36290.2|36190.3|15
1651642730000|2022-05-04 05:38:50|36292.7|36193.8|36283|36200.4|36292.7|36201.2|36281.2|36188.6|21
1651642740000|2022-05-04 05:39:00|36285.1|36198.6|36286.6|36198.8|36287.9|36199.4|36284.2|36195.8|16
1651642750000|2022-05-04 05:39:10|36286.8|36197.6|36286.5|36197.9|36288.8|36202.5|36281|36197.6|12
1651642760000|2022-05-04 05:39:20|36286.6|36198.3|36284.4|36200.4|36288.6|36200.4|36283.8|36196.5|17
1651642770000|2022-05-04 05:39:30|36291.4|36197.9|36290.3|36195.5|36293|36205.5|36276.7|36194.1|20
1651642780000|2022-05-04 05:39:40|36290.4|36195.7|36291.4|36195.7|36292.4|36208.5|36274.3|36195.4|19
1651642790000|2022-05-04 05:39:50|36292.2|36196.2|36290.9|36205.7|36294.5|36205.7|36286.4|36194.1|18
1651642800000|2022-05-04 05:40:00|36291.9|36203.6|36292.1|36204.6|36294.2|36204.6|36291.9|36197.7|8
1651642810000|2022-05-04 05:40:10|36293.3|36202.5|36282.3|36199.9|36293.3|36205.2|36276.4|36199|13
1651642820000|2022-05-04 05:40:20|36279.6|36198.8|36290.6|36206.9|36291.1|36206.9|36279.6|36196.4|13
1651642830000|2022-05-04 05:40:30|36291.3|36203.6|36291.2|36203.6|36291.5|36203.8|36289.7|36200.5|12
1651642840000|2022-05-04 05:40:40|36290.9|36204.9|36290.4|36204.4|36290.9|36204.9|36290.4|36201.6|5
1651642850000|2022-05-04 05:40:50|36292.4|36203.2|36284.6|36202|36292.4|36204.6|36279.3|36201.2|14
1651642860000|2022-05-04 05:41:00|36285.4|36206.2|36291.6|36205.1|36292.3|36206.2|36285.4|36202.1|10
1651642870000|2022-05-04 05:41:10|36278.2|36203.5|36283.7|36202.9|36284.4|36204.4|36278.2|36202.1|8
1651642880000|2022-05-04 05:41:20|36283|36207.1|36292.5|36203.5|36292.5|36207.1|36275.1|36203.5|4
1651642890000|2022-05-04 05:41:30|36294|36201.7|36291.9|36207.2|36294|36207.4|36291.9|36201.7|8
1651642900000|2022-05-04 05:41:40|36292.2|36205.2|36284.4|36205.9|36292.2|36205.9|36275.9|36204|6
1651642910000|2022-05-04 05:41:50|36279.2|36205.8|36292.6|36202.2|36294.6|36205.8|36279.2|36201.8|11
1651642920000|2022-05-04 05:42:00|36291.9|36206.2|36284.7|36206|36291.9|36206.2|36275.8|36202.7|5
1651642930000|2022-05-04 05:42:10|36284.2|36206.7|36293.6|36201.6|36295.5|36206.7|36283.4|36199.9|9
1651642940000|2022-05-04 05:42:20|36293.2|36203.1|36293.6|36204.3|36294.4|36204.3|36293.2|36201.6|4
1651642950000|2022-05-04 05:42:30|36293.4|36201.3|36284|36205.2|36293.4|36205.5|36277.8|36201.3|7
1651642960000|2022-05-04 05:42:40|36285|36202.4|36293.4|36201.8|36293.9|36209.9|36284.8|36201.8|7
1651642970000|2022-05-04 05:42:50|36292.6|36201.3|36287.3|36202|36292.6|36206.1|36279.2|36201.3|10
1651642980000|2022-05-04 05:43:00|36285.6|36200.6|36283.6|36204.8|36285.6|36204.8|36283.1|36200.6|8
1651642990000|2022-05-04 05:43:10|36290.2|36206.7|36289.4|36202.9|36290.8|36206.7|36289.4|36199.9|11
1651643000000|2022-05-04 05:43:20|36289.2|36203.7|36286.7|36203.3|36289.2|36203.7|36272.3|36191.4|19
1651643010000|2022-05-04 05:43:30|36287|36202|36287.6|36197.2|36287.9|36202|36285.3|36195.2|17
1651643020000|2022-05-04 05:43:40|36287.8|36197.1|36289.2|36199.6|36289.2|36199.6|36287.2|36196.7|10
1651643030000|2022-05-04 05:43:50|36288.8|36197.9|36281.7|36198.7|36289.4|36200.3|36279.6|36197|14
1651643040000|2022-05-04 05:44:00|36281.8|36197|36286.5|36202.9|36287|36202.9|36280.8|36197|10
1651643050000|2022-05-04 05:44:10|36287.3|36199.7|36287.2|36196.3|36289.3|36202.4|36277.7|36196.3|11
1651643060000|2022-05-04 05:44:20|36287.4|36197.1|36286.6|36197.7|36287.6|36202.9|36286.5|36195.4|9
1651643070000|2022-05-04 05:44:30|36285.4|36197.4|36279.1|36193.4|36285.4|36201.6|36273.8|36192.3|25
1651643080000|2022-05-04 05:44:40|36275.8|36193.7|36281.8|36194.7|36283.6|36196.8|36275.8|36191.8|11
1651643090000|2022-05-04 05:44:50|36282.1|36193.1|36281.4|36188.3|36282.1|36196|36272.6|36187.9|15
1651643100000|2022-05-04 05:45:00|36281.2|36188.5|36282.8|36191.9|36282.9|36193|36280.2|36188.5|15
1651643110000|2022-05-04 05:45:10|36282.9|36189.7|36272.4|36192.5|36282.9|36192.5|36267.1|36189.7|13
1651643120000|2022-05-04 05:45:20|36274.3|36192.9|36280.5|36193.3|36280.8|36196.3|36273.1|36191.8|9
1651643130000|2022-05-04 05:45:30|36280.2|36191.9|36283|36195.1|36283.5|36195.1|36280.2|36190.9|17
1651643140000|2022-05-04 05:45:40|36257.1|36198.3|36282.7|36191.7|36283.5|36198.3|36257.1|36188.6|16
1651643150000|2022-05-04 05:45:50|36259.2|36196.3|36271.3|36193.6|36272.9|36198.9|36259.2|36190.8|19
1651643160000|2022-05-04 05:46:00|36272.4|36191.4|36267|36197.6|36275.2|36197.6|36265.4|36191.2|12
1651643170000|2022-05-04 05:46:10|36266.5|36197|36269|36199.4|36270.7|36199.8|36264.7|36195.2|15
1651643180000|2022-05-04 05:46:20|36267.6|36198.4|36274.7|36190.2|36287|36205.3|36262|36187|16
1651643190000|2022-05-04 05:46:30|36280.7|36190.5|36270.5|36202.2|36283.7|36202.2|36258.7|36184.8|15
1651643200000|2022-05-04 05:46:40|36260|36200|36265.8|36194.7|36270.3|36205.1|36255.5|36192.6|17
1651643210000|2022-05-04 05:46:50|36271|36191.3|36274.3|36197|36280.6|36198.6|36270.3|36191.3|20
1651643220000|2022-05-04 05:47:00|36273.5|36196.8|36281.2|36195|36281.2|36198.7|36269.9|36194.3|25
1651643230000|2022-05-04 05:47:10|36271.3|36196|36287|36206.2|36287|36209.4|36271.3|36193.1|13
1651643240000|2022-05-04 05:47:20|36287.4|36204.7|36286.7|36200.9|36287.8|36204.7|36286.7|36198.1|10
1651643250000|2022-05-04 05:47:30|36287.5|36199.8|36285.4|36206.2|36289.8|36218.6|36282.8|36193.8|17
1651643260000|2022-05-04 05:47:40|36284.8|36207.4|36284.7|36213.6|36288|36222.3|36282.5|36207.4|15
1651643270000|2022-05-04 05:47:50|36284.4|36213.1|36288.9|36201.6|36289.1|36218.9|36284.4|36200.3|11
1651643280000|2022-05-04 05:48:00|36288|36203.6|36288|36203.9|36288.7|36203.9|36288|36200.8|7
1651643290000|2022-05-04 05:48:10|36287.5|36199.6|36287.8|36196.5|36290.3|36200.6|36287.1|36193.9|13
1651643300000|2022-05-04 05:48:20|36287.3|36193.5|36287|36193.6|36287.8|36212.4|36284.3|36193.3|13
1651643310000|2022-05-04 05:48:30|36286.8|36194.4|36286.1|36197.1|36287.7|36197.9|36285.5|36193.4|13
1651643320000|2022-05-04 05:48:40|36286.6|36195.9|36286.9|36200.9|36288.2|36209.9|36285.2|36194.6|17
1651643330000|2022-05-04 05:48:50|36287.6|36200.1|36287.2|36205.7|36288.1|36206.3|36286.7|36200.1|9
1651643340000|2022-05-04 05:49:00|36288.6|36197.5|36287.3|36200.2|36288.6|36206.3|36286.5|36197.5|10
1651643350000|2022-05-04 05:49:10|36286.4|36203.5|36285.4|36196.1|36288.8|36203.5|36285.1|36193.8|18
1651643360000|2022-05-04 05:49:20|36285.5|36195.7|36287.5|36195.4|36287.5|36197.8|36284.3|36192.9|16
1651643370000|2022-05-04 05:49:30|36287.3|36196.1|36288.7|36201.7|36289.2|36212.4|36286.4|36196|18
1651643380000|2022-05-04 05:49:40|36288.2|36203.4|36287.2|36207.9|36288.6|36207.9|36287.1|36199.8|13
1651643390000|2022-05-04 05:49:50|36287.8|36203.8|36288.2|36194.1|36288.4|36206.7|36286.9|36191.8|12
1651643400000|2022-05-04 05:50:00|36285.8|36194.8|36289|36197.8|36289.3|36219.9|36285.8|36193.3|15
1651643410000|2022-05-04 05:50:10|36286.7|36203.1|36288.2|36194.6|36289|36203.1|36286.5|36193|5
1651643420000|2022-05-04 05:50:20|36287.1|36197.9|36284.9|36205.3|36289.7|36212.4|36284.9|36194.4|25
1651643430000|2022-05-04 05:50:30|36285.7|36199.7|36291.4|36201.8|36292.4|36208.7|36284.9|36198|21
1651643440000|2022-05-04 05:50:40|36290.7|36204.5|36293.3|36206.1|36294.5|36207.4|36290.2|36203.1|8
1651643450000|2022-05-04 05:50:50|36292.6|36207.8|36292.2|36200.2|36294.4|36216|36287.5|36199.9|11
1651643460000|2022-05-04 05:51:00|36292.4|36199.5|36295.4|36201.9|36295.6|36202.9|36291.8|36198.5|11
1651643470000|2022-05-04 05:51:10|36294.9|36203.7|36294|36210.5|36296.3|36212.9|36293|36200|18
1651643480000|2022-05-04 05:51:20|36294.2|36210.1|36295|36209.9|36295.3|36212.8|36293.3|36205.5|11
1651643490000|2022-05-04 05:51:30|36294.8|36212.8|36294.9|36203.1|36296.5|36212.8|36294.4|36199|9
1651643500000|2022-05-04 05:51:40|36293.6|36206.8|36293.2|36203.7|36295.1|36206.8|36292.6|36199.4|13
1651643510000|2022-05-04 05:51:50|36292.5|36205.9|36296.4|36207.5|36296.4|36228.2|36292.5|36199.4|14
1651643520000|2022-05-04 05:52:00|36297.7|36206|36294.7|36203.9|36297.7|36211.1|36294.4|36199.2|17
1651643530000|2022-05-04 05:52:10|36294.3|36205.3|36295.2|36213.2|36296|36213.2|36291.9|36201.3|10
1651643540000|2022-05-04 05:52:20|36294.9|36210.6|36290.7|36198.5|36295.2|36210.6|36290.7|36198.5|16
1651643550000|2022-05-04 05:52:30|36291.7|36199|36293.4|36201.6|36293.5|36212.2|36289.7|36196.6|16
1651643560000|2022-05-04 05:52:40|36293.2|36202.3|36292.5|36201.9|36295.9|36205.4|36292.4|36193.6|19
1651643570000|2022-05-04 05:52:50|36292.6|36201.3|36290.6|36212.1|36294.4|36222.1|36289.1|36200.7|9
1651643580000|2022-05-04 05:53:00|36291|36211.1|36291.6|36210.6|36292.2|36212.3|36289.9|36203.8|18
1651643590000|2022-05-04 05:53:10|36291.4|36212.2|36290.4|36204.8|36291.6|36212.6|36290|36204.8|7
1651643600000|2022-05-04 05:53:20|36290.3|36206.2|36291.9|36198.4|36293.8|36206.8|36290.3|36198.4|19
1651643610000|2022-05-04 05:53:30|36291.7|36197.6|36291.5|36219.1|36292|36219.6|36290.2|36197.5|11
1651643620000|2022-05-04 05:53:40|36289.7|36217.6|36291.7|36199.3|36293.1|36217.7|36289.7|36196.7|14
1651643630000|2022-05-04 05:53:50|36291.5|36199.9|36291.9|36213.7|36292.1|36226|36290.2|36199|10
1651643640000|2022-05-04 05:54:00|36293.4|36201.6|36291.2|36204.2|36293.4|36210.1|36291.2|36201.6|11
1651643650000|2022-05-04 05:54:10|36291.1|36204.7|36292|36203.5|36294|36207.8|36291.1|36203.4|9
1651643660000|2022-05-04 05:54:20|36292.6|36201.6|36296.1|36210.5|36296.8|36219.3|36291.8|36200.2|16
1651643670000|2022-05-04 05:54:30|36295.9|36212.2|36298.2|36202.1|36300.3|36216|36295.6|36201.7|15
1651643680000|2022-05-04 05:54:40|36296.9|36205.8|36298.2|36203.7|36298.7|36205.8|36296.9|36202.5|11
1651643690000|2022-05-04 05:54:50|36296.7|36204.2|36294.7|36216.3|36297.4|36218.5|36294.7|36201.3|12
1651643700000|2022-05-04 05:55:00|36282|36216.2|36288.4|36207|36290.2|36216.2|36281.1|36206.2|16
1651643710000|2022-05-04 05:55:10|36288.1|36208.1|36292.4|36192.8|36293.3|36208.1|36286.8|36192.8|17
1651643720000|2022-05-04 05:55:20|36293.4|36190.4|36299.3|36195.9|36300|36202.7|36289.4|36190.4|14
1651643730000|2022-05-04 05:55:30|36298.7|36196.1|36297.3|36197.8|36300.4|36199.5|36297|36193.8|11
1651643740000|2022-05-04 05:55:40|36296.9|36199.4|36295.5|36200.7|36296.9|36211.9|36287.4|36199.4|16
1651643750000|2022-05-04 05:55:50|36297|36198.2|36292.1|36201|36297|36202.7|36292.1|36198.2|9
1651643760000|2022-05-04 05:56:00|36293.4|36202.2|36291|36199.8|36293.5|36208.3|36289.4|36199.8|15
1651643770000|2022-05-04 05:56:10|36290.3|36201|36293|36202.2|36293.1|36205.6|36289.9|36199.3|15
1651643780000|2022-05-04 05:56:20|36292.1|36204.8|36296.4|36191.4|36301.7|36204.8|36292.1|36186.8|17
1651643790000|2022-05-04 05:56:30|36296.9|36190.5|36295.8|36192.6|36297.2|36198.2|36292.6|36190.5|18
1651643800000|2022-05-04 05:56:40|36292.1|36196.7|36295.3|36194.2|36295.3|36200.3|36290.2|36192.5|16
1651643810000|2022-05-04 05:56:50|36294.7|36195.8|36293|36199.7|36294.8|36209|36284.1|36195.8|17
1651643820000|2022-05-04 05:57:00|36292.6|36195.5|36289.6|36218.5|36297.9|36218.5|36289.3|36195.3|18
1651643830000|2022-05-04 05:57:10|36289.5|36201.6|36298.6|36192.3|36302.2|36203.5|36289.5|36187.5|18
1651643840000|2022-05-04 05:57:20|36297.9|36194.4|36302|36189.5|36302|36198.6|36295.7|36187|14
1651643850000|2022-05-04 05:57:30|36300.8|36191.3|36296.9|36193.5|36300.8|36198.7|36293.5|36191.3|21
1651643860000|2022-05-04 05:57:40|36297|36193.7|36286.1|36211.3|36297.2|36211.3|36286|36191.6|15
1651643870000|2022-05-04 05:57:50|36285.5|36213.4|36276.3|36214.6|36285.5|36216.5|36276.3|36209.5|15
1651643880000|2022-05-04 05:58:00|36277.6|36214.9|36285.6|36200|36294.9|36223.3|36273.3|36194.8|25
1651643890000|2022-05-04 05:58:10|36283.7|36201.8|36294.1|36189.8|36295.2|36201.8|36283.7|36185.8|16
1651643900000|2022-05-04 05:58:20|36291.3|36194.6|36290.2|36195.5|36296.2|36198.2|36288.9|36189.5|16
1651643910000|2022-05-04 05:58:30|36292.8|36193.8|36287.9|36191.6|36292.8|36194|36287.9|36191|20
1651643920000|2022-05-04 05:58:40|36287.5|36190.9|36288.5|36194.5|36289|36206.9|36279.1|36190.2|19
1651643930000|2022-05-04 05:58:50|36288.7|36193.9|36288.8|36193.4|36295.8|36196.2|36288|36182.9|21
1651643940000|2022-05-04 05:59:00|36290.7|36191.4|36290.2|36203.7|36302.4|36203.7|36290.2|36184.1|16
1651643950000|2022-05-04 05:59:10|36299.3|36186.5|36296.6|36190.1|36299.3|36196.4|36293.9|36186.5|18
1651643960000|2022-05-04 05:59:20|36296.4|36189.9|36298.9|36188.1|36299.4|36193.8|36293.7|36184|15
1651643970000|2022-05-04 05:59:30|36299.7|36187.9|36293|36196.2|36301.2|36196.2|36293|36184.3|19
1651643980000|2022-05-04 05:59:40|36293.3|36195.2|36300.4|36187.3|36300.6|36195.3|36293.3|36186.3|13
1651643990000|2022-05-04 05:59:50|36303.4|36183.4|36282.5|36210.7|36303.4|36210.7|36282.5|36183.4|14
1651644000000|2022-05-04 06:00:00|36286.5|36206.7|36283.5|36201.9|36294.7|36207.5|36283.2|36195.6|35
1651644010000|2022-05-04 06:00:10|36281.1|36199.4|36275.8|36202.2|36281.5|36206|36274.8|36199.1|23
1651644020000|2022-05-04 06:00:20|36276.8|36202.5|36281.9|36199.1|36283.3|36205.2|36276.8|36199.1|22
1651644030000|2022-05-04 06:00:30|36281.6|36199.6|36280.4|36209.3|36285.4|36211|36277.4|36198.4|26
1651644040000|2022-05-04 06:00:40|36289.7|36210.2|36298.4|36200.2|36298.4|36218.5|36268.5|36200.2|26
1651644050000|2022-05-04 06:00:50|36292.3|36204|36280.1|36197.4|36296.1|36214.5|36279.4|36189.1|35
1651644060000|2022-05-04 06:01:00|36284.1|36193.8|36271.1|36203.5|36284.4|36203.5|36271.1|36193.4|36
1651644070000|2022-05-04 06:01:10|36270.3|36203.3|36261.1|36184.1|36275.8|36203.3|36257.1|36180.1|25
1651644080000|2022-05-04 06:01:20|36258.2|36185.1|36257.9|36184.4|36261.7|36186.5|36255.2|36182.8|25
1651644090000|2022-05-04 06:01:30|36258.9|36184.9|36253|36183.8|36258.9|36186.2|36251|36181|23
1651644100000|2022-05-04 06:01:40|36253.6|36184.1|36255.6|36182|36257.1|36184.2|36253.6|36179|18
1651644110000|2022-05-04 06:01:50|36256.8|36181.1|36265.7|36178.2|36278.6|36189.1|36248.4|36159.8|23
1651644120000|2022-05-04 06:02:00|36270.6|36176|36257.4|36178.7|36275|36188.6|36249.9|36150|36
1651644130000|2022-05-04 06:02:10|36257.8|36184.7|36264|36182.5|36270.2|36193.7|36252.2|36178.8|36
1651644140000|2022-05-04 06:02:20|36264.1|36182.8|36272.8|36182.9|36278.5|36190.3|36262|36180.1|34
1651644150000|2022-05-04 06:02:30|36272.9|36182.7|36269.2|36188.3|36275.5|36189.1|36264.2|36171.5|33
1651644160000|2022-05-04 06:02:40|36270|36184.9|36269.2|36180.3|36273|36187.3|36267.7|36179|30
1651644170000|2022-05-04 06:02:50|36270|36179.9|36269.6|36176.5|36281.7|36187.7|36267.3|36159.1|28
1651644180000|2022-05-04 06:03:00|36270.5|36168.6|36265.8|36181.7|36278.9|36185.6|36264.9|36168.6|27
1651644190000|2022-05-04 06:03:10|36265.9|36182.1|36264.4|36186.2|36265.9|36188.8|36261.7|36177.8|29
1651644200000|2022-05-04 06:03:20|36264.5|36187.2|36271.1|36177.9|36274.4|36187.4|36264.1|36175.6|19
1651644210000|2022-05-04 06:03:30|36268.3|36179|36262.2|36174.9|36268.4|36179|36261.4|36174.6|21
1651644220000|2022-05-04 06:03:40|36262.3|36175|36260|36180.1|36264.3|36187.5|36253.3|36175|24
1651644230000|2022-05-04 06:03:50|36258.1|36180.6|36262.8|36176.3|36268.5|36188.4|36252.9|36173.7|26
1651644240000|2022-05-04 06:04:00|36263.9|36177.4|36265.6|36179.1|36267.9|36180.6|36261.4|36175.6|22
1651644250000|2022-05-04 06:04:10|36265|36179.6|36263.6|36185.6|36265.8|36185.6|36259.6|36176.5|21
1651644260000|2022-05-04 06:04:20|36264.2|36181.4|36258.5|36171.5|36281.5|36181.5|36258|36161.5|23
1651644270000|2022-05-04 06:04:30|36255.9|36172.5|36261.9|36168.3|36265|36172.5|36255.9|36163.2|25
1651644280000|2022-05-04 06:04:40|36259.7|36169.3|36268.1|36175.4|36269|36182.5|36259.5|36166.2|26
1651644290000|2022-05-04 06:04:50|36267.3|36176.2|36265.5|36173.5|36269.2|36179.4|36265.2|36172.5|21
1651644300000|2022-05-04 06:05:00|36266|36172.9|36265.4|36173.6|36267.8|36174.9|36263.9|36169.9|19
1651644310000|2022-05-04 06:05:10|36265.7|36171.1|36264.6|36178.6|36266.8|36185.5|36263.9|36171.1|21
1651644320000|2022-05-04 06:05:20|36264.5|36178.4|36266.5|36172.5|36267.7|36180.1|36264.3|36172.5|19
1651644330000|2022-05-04 06:05:30|36264.5|36173.2|36267.3|36172.3|36268.2|36173.4|36263.6|36170.3|15
1651644340000|2022-05-04 06:05:40|36263.5|36174.6|36260|36175.2|36270.8|36187.3|36257.1|36167.9|21
1651644350000|2022-05-04 06:05:50|36258.4|36187.4|36256|36187.5|36262.6|36187.5|36254.9|36179.5|23
1651644360000|2022-05-04 06:06:00|36257|36183|36256.3|36173.1|36258|36185.4|36256|36173.1|24
1651644370000|2022-05-04 06:06:10|36255.9|36175.3|36250.3|36176.1|36264.1|36182.8|36247.1|36171.2|27
1651644380000|2022-05-04 06:06:20|36251.3|36174|36245.2|36174.8|36251.8|36178.5|36245|36170.2|22
1651644390000|2022-05-04 06:06:30|36244.8|36175.9|36255.2|36164|36259.8|36188.1|36238.1|36163.1|28
1651644400000|2022-05-04 06:06:40|36254.4|36163.8|36250.5|36160.1|36257.3|36173.2|36245|36159|21
1651644410000|2022-05-04 06:06:50|36251.1|36158.2|36249|36158.9|36251.1|36164.8|36246.8|36158.2|15
1651644420000|2022-05-04 06:07:00|36249.1|36159|36242.5|36163.1|36250.9|36163.1|36242.5|36159|21
1651644430000|2022-05-04 06:07:10|36242.6|36164.6|36246.7|36154.9|36248.2|36165.1|36242.6|36154.3|12
1651644440000|2022-05-04 06:07:20|36245.9|36155.2|36242.8|36164.1|36249.7|36167.2|36240.9|36147.2|25
1651644450000|2022-05-04 06:07:30|36243.9|36159.8|36234.8|36161.9|36243.9|36169.1|36233.9|36159.5|24
1651644460000|2022-05-04 06:07:40|36236.2|36162.6|36232.9|36165.6|36238.1|36171.2|36232.2|36162.6|21
1651644470000|2022-05-04 06:07:50|36232.7|36165.4|36245.4|36156.3|36251.4|36169.3|36232.2|36154.5|28
1651644480000|2022-05-04 06:08:00|36244.7|36157|36245.2|36165.3|36260.9|36176.6|36240.9|36149.6|18
1651644490000|2022-05-04 06:08:10|36255.5|36156|36243|36159.3|36255.5|36176.7|36238.4|36151.8|20
1651644500000|2022-05-04 06:08:20|36242.5|36161.3|36243.7|36158.1|36245.1|36161.4|36241.3|36157.7|19
1651644510000|2022-05-04 06:08:30|36243.3|36158.8|36243.1|36160|36246.4|36167.1|36241|36152.1|20
1651644520000|2022-05-04 06:08:40|36242.5|36160.5|36241.9|36160.5|36243.9|36160.5|36241.8|36157.4|16
1651644530000|2022-05-04 06:08:50|36242.2|36160.8|36237.5|36148.2|36250|36162.3|36234.4|36143.3|23
1651644540000|2022-05-04 06:09:00|36240.9|36144.2|36244.7|36149.9|36252|36156.9|36231.6|36144.1|30
1651644550000|2022-05-04 06:09:10|36247.5|36148.8|36242.6|36158.2|36247.5|36170.6|36237.4|36148.8|20
1651644560000|2022-05-04 06:09:20|36243.5|36157.7|36239.1|36159.5|36243.5|36162.5|36238.5|36156.8|24
1651644570000|2022-05-04 06:09:30|36240.3|36158.3|36239.2|36155.7|36241.5|36158.7|36238.5|36155.7|15
1651644580000|2022-05-04 06:09:40|36238.8|36157.8|36246|36146.9|36246|36165.6|36235.2|36146.9|13
1651644590000|2022-05-04 06:09:50|36241.8|36149.3|36239.4|36155.2|36246.8|36169.3|36232.1|36145.8|19
1651644600000|2022-05-04 06:10:00|36247.6|36143.9|36230.8|36162.2|36247.6|36162.2|36229.8|36143.9|35
1651644610000|2022-05-04 06:10:10|36231.8|36158.4|36240.7|36153.6|36243.9|36162.9|36229.3|36149.9|32
1651644620000|2022-05-04 06:10:20|36239.8|36154.5|36233.1|36157.7|36242.4|36157.7|36232.6|36151.7|21
1651644630000|2022-05-04 06:10:30|36237.2|36153.2|36237.1|36155.5|36239.8|36162.6|36233.5|36150.9|26
1651644640000|2022-05-04 06:10:40|36239.2|36152.3|36230.4|36153.9|36239.2|36167.9|36227.9|36140.5|31
1651644650000|2022-05-04 06:10:50|36232.1|36154|36232.3|36148|36233|36154|36229.9|36147.8|27
1651644660000|2022-05-04 06:11:00|36232.1|36149.2|36236.2|36148.7|36238|36151.9|36231.6|36148.2|23
1651644670000|2022-05-04 06:11:10|36236.4|36148.9|36234.7|36145.3|36236.5|36149.1|36230.7|36142.1|23
1651644680000|2022-05-04 06:11:20|36233.6|36146|36237.4|36157.7|36247.5|36169.3|36232.7|36142.2|34
1651644690000|2022-05-04 06:11:30|36237.6|36157.2|36235|36162.1|36241|36168.6|36233.2|36153.2|30
1651644700000|2022-05-04 06:11:40|36241.6|36156.4|36239.2|36164.8|36244.3|36169.6|36237.7|36151.5|30
1651644710000|2022-05-04 06:11:50|36239.1|36165.7|36242.3|36157.6|36243.7|36173.2|36238.3|36157.6|18
1651644720000|2022-05-04 06:12:00|36246.8|36155.2|36244.5|36155.8|36248.4|36158.1|36243.2|36149.5|18
1651644730000|2022-05-04 06:12:10|36244.1|36156.6|36234.5|36157.9|36244.9|36160.8|36234.1|36144.4|34
1651644740000|2022-05-04 06:12:20|36233.8|36156.7|36239.2|36156.3|36239.2|36162.1|36233.6|36155.8|21
1651644750000|2022-05-04 06:12:30|36239.4|36157.8|36235.8|36145.2|36239.4|36157.8|36232.1|36140.1|30
1651644760000|2022-05-04 06:12:40|36233.2|36144.7|36234.3|36147.5|36237.2|36147.6|36232.4|36144.6|26
1651644770000|2022-05-04 06:12:50|36234.5|36146.1|36235.3|36153.4|36237.7|36162.7|36232.3|36144.8|24
1651644780000|2022-05-04 06:13:00|36234.6|36153.1|36229.9|36149.6|36242.1|36162.8|36228|36142.1|28
1651644790000|2022-05-04 06:13:10|36229.6|36151.7|36235.9|36142.4|36237.7|36151.7|36229.6|36141.1|28
1651644800000|2022-05-04 06:13:20|36235.1|36142.1|36228.7|36160.5|36237.8|36160.5|36228.7|36142.1|18
1651644810000|2022-05-04 06:13:30|36230.4|36154.4|36232.2|36151.3|36235.6|36154.4|36230|36147.9|20
1651644820000|2022-05-04 06:13:40|36232.4|36150.4|36231.5|36155.8|36234.9|36156.7|36231.3|36148.6|23
1651644830000|2022-05-04 06:13:50|36231.3|36156.3|36234.2|36143.3|36238.8|36156.3|36231.3|36140.1|26
1651644840000|2022-05-04 06:14:00|36235.5|36141.5|36234.6|36138.6|36237.2|36165.2|36225.7|36138.6|24
1651644850000|2022-05-04 06:14:10|36233.7|36140.8|36231.3|36147|36235.3|36149.6|36229.9|36140.7|24
1651644860000|2022-05-04 06:14:20|36233|36146.2|36233.6|36138.5|36233.9|36150.4|36225.8|36136.9|25
1651644870000|2022-05-04 06:14:30|36236.7|36138|36231.7|36141.9|36237.5|36144.7|36231.3|36136.7|22
1651644880000|2022-05-04 06:14:40|36230.2|36142.7|36230.7|36140.5|36233|36143.3|36229.6|36139.3|22
1651644890000|2022-05-04 06:14:50|36229.7|36140.1|36231.4|36138.2|36234.9|36153.7|36227.9|36129.8|21
1651644900000|2022-05-04 06:15:00|36227.7|36141.2|36229.8|36140.5|36232.3|36143.1|36226.8|36139|23
1651644910000|2022-05-04 06:15:10|36228.9|36140.4|36222.3|36137.3|36243.9|36172.4|36222.3|36135.2|27
1651644920000|2022-05-04 06:15:20|36236.3|36132.5|36227.2|36147.1|36236.3|36153|36224.9|36132.5|24
1651644930000|2022-05-04 06:15:30|36226.3|36148.6|36223.7|36147.7|36230|36149.9|36221.4|36145|22
1651644940000|2022-05-04 06:15:40|36223.8|36146.7|36216.4|36125.9|36224.6|36149.3|36205.5|36120|20
1651644950000|2022-05-04 06:15:50|36214.4|36116.8|36201.4|36126.2|36218.7|36143|36197.9|36116|27
1651644960000|2022-05-04 06:16:00|36199.8|36127.1|36225|36144.5|36238.1|36151.6|36197.2|36127.1|31
1651644970000|2022-05-04 06:16:10|36221.6|36155.7|36230|36151.2|36243.3|36172|36221.6|36151.2|29
1651644980000|2022-05-04 06:16:20|36232.9|36153.8|36221.5|36156.3|36232.9|36164.1|36218|36150.4|29
1651644990000|2022-05-04 06:16:30|36221.9|36153.2|36218.9|36146.2|36223.3|36157.4|36212.1|36140|29
1651645000000|2022-05-04 06:16:40|36219.2|36144.8|36215.9|36148.4|36223.7|36148.7|36215.9|36143.8|25
1651645010000|2022-05-04 06:16:50|36216.8|36147.8|36226.2|36154.3|36227.8|36165.7|36215.2|36147.6|23
1651645020000|2022-05-04 06:17:00|36225.1|36153.8|36210.7|36152.7|36226.2|36162.6|36207.1|36143.3|32
1651645030000|2022-05-04 06:17:10|36206.3|36147.8|36210.2|36136.2|36216.8|36152.9|36199.7|36136.2|28
1651645040000|2022-05-04 06:17:20|36215.1|36137|36213.5|36141.7|36215.6|36145|36209.6|36137|18
1651645050000|2022-05-04 06:17:30|36213.9|36143|36204.9|36145.5|36215.2|36155.9|36202.5|36140.1|23
1651645060000|2022-05-04 06:17:40|36204.7|36143.3|36198.8|36148.8|36204.7|36150.5|36198|36143.3|25
1651645070000|2022-05-04 06:17:50|36198.7|36148.7|36202.5|36139.1|36204.8|36165|36184.6|36137.3|25
1651645080000|2022-05-04 06:18:00|36202|36141.3|36225.9|36149.6|36233.7|36162.1|36202|36135.6|25
1651645090000|2022-05-04 06:18:10|36228.2|36146|36223|36145.3|36228.5|36148.7|36219.3|36139.8|17
1651645100000|2022-05-04 06:18:20|36223.2|36146.8|36221.3|36144.4|36224.5|36147.8|36218.6|36142.3|22
1651645110000|2022-05-04 06:18:30|36223.2|36145.6|36218.9|36135.5|36223.2|36145.6|36211.1|36121.2|28
1651645120000|2022-05-04 06:18:40|36217.5|36137|36212.1|36148.8|36220.9|36150.3|36211|36137|10
1651645130000|2022-05-04 06:18:50|36211.2|36149|36210|36141.8|36214.8|36150.9|36207.6|36137.1|15
1651645140000|2022-05-04 06:19:00|36207.8|36138.1|36205.2|36147.9|36209.2|36151.2|36201.2|36136.4|23
1651645150000|2022-05-04 06:19:10|36206.2|36146.2|36202|36141.2|36206.2|36148.6|36198.6|36139.8|21
1651645160000|2022-05-04 06:19:20|36185.6|36165.6|36200.3|36133.7|36205.8|36165.6|36172.7|36113|26
1651645170000|2022-05-04 06:19:30|36208.7|36127.3|36194|36137.4|36208.7|36144.3|36189.6|36121|34
1651645180000|2022-05-04 06:19:40|36196.3|36135.3|36166.8|36146.8|36198.5|36149.3|36165.9|36131.1|28
1651645190000|2022-05-04 06:19:50|36168.3|36148.3|36192.2|36131.7|36194.2|36150.8|36167.3|36127.3|19
1651645200000|2022-05-04 06:20:00|36192.9|36133.4|36177.6|36127.6|36192.9|36133.4|36176.8|36116.4|30
1651645210000|2022-05-04 06:20:10|36178.1|36128.1|36182|36132|36183.5|36132.1|36178.1|36123.6|23
1651645220000|2022-05-04 06:20:20|36182.2|36132.2|36181.3|36131.3|36183.9|36132.2|36179.8|36126.3|23
1651645230000|2022-05-04 06:20:30|36181.6|36131.6|36182.9|36132.9|36185.1|36134.3|36180|36124.1|17
1651645240000|2022-05-04 06:20:40|36180.6|36130.6|36163.3|36143.3|36184.9|36145.5|36163.3|36121.2|27
1651645250000|2022-05-04 06:20:50|36164.1|36144.1|36166.2|36146.2|36166.2|36146.2|36164.1|36144.1|17
1651645260000|2022-05-04 06:21:00|36164.8|36144.8|36183.8|36133.8|36189.8|36146.5|36164.4|36116.6|28
1651645270000|2022-05-04 06:21:10|36183.7|36133.7|36185.1|36135.1|36190.1|36151.7|36170.6|36131.1|23
1651645280000|2022-05-04 06:21:20|36179.9|36129.9|36161.3|36141.3|36181.8|36145.7|36160.5|36128.6|18
1651645290000|2022-05-04 06:21:30|36158.7|36138.7|36180|36130|36182.1|36142.7|36158.2|36117.1|31
1651645300000|2022-05-04 06:21:40|36182.5|36132.5|36162.6|36142.6|36182.5|36145.3|36162.6|36129.6|17
1651645310000|2022-05-04 06:21:50|36162.4|36142.4|36182.6|36132.6|36183.8|36145.8|36161.8|36124.1|25
1651645320000|2022-05-04 06:22:00|36184.4|36121.9|36215.5|36140.6|36223.8|36148|36164|36121.9|33
1651645330000|2022-05-04 06:22:10|36208.3|36142.4|36204.9|36154.9|36220.2|36159.7|36202.7|36136.3|30
1651645340000|2022-05-04 06:22:20|36204.2|36154.2|36207.2|36150.8|36210.2|36156.2|36203.4|36150.7|21
1651645350000|2022-05-04 06:22:30|36207|36153.3|36205.2|36147.7|36215.6|36153.4|36203.3|36140.1|20
1651645360000|2022-05-04 06:22:40|36216.2|36147.3|36200.3|36150.3|36219.6|36171.7|36185.8|36145.9|21
1651645370000|2022-05-04 06:22:50|36200.9|36150.9|36212.2|36145.1|36219.7|36154.4|36199.3|36144.4|27
1651645380000|2022-05-04 06:23:00|36212.6|36144.9|36207.2|36157.2|36213.2|36157.4|36204.5|36144|22
1651645390000|2022-05-04 06:23:10|36206.8|36156.8|36204.6|36154.6|36206.9|36156.9|36203.4|36153.4|20
1651645400000|2022-05-04 06:23:20|36205.6|36155.6|36204.1|36154.1|36212.9|36155.6|36203.2|36146.2|24
1651645410000|2022-05-04 06:23:30|36203.9|36153.9|36198.3|36148.3|36209.1|36154|36198.1|36140.3|27
1651645420000|2022-05-04 06:23:40|36198.1|36148.1|36208.7|36132.4|36213.8|36148.1|36197.2|36126.5|22
1651645430000|2022-05-04 06:23:50|36207.8|36131.8|36197|36147|36210.3|36147.5|36196.3|36131.8|17
1651645440000|2022-05-04 06:24:00|36207.1|36134.1|36195.6|36145.6|36207.9|36145.6|36191.1|36134|27
1651645450000|2022-05-04 06:24:10|36195.4|36145.4|36179.5|36159.5|36198|36161.3|36175.8|36145.4|27
1651645460000|2022-05-04 06:24:20|36179.3|36159.3|36182.5|36162.5|36187.3|36167.3|36179|36159|16
1651645470000|2022-05-04 06:24:30|36187.8|36167.8|36201.6|36145.1|36201.6|36167.8|36184.4|36145.1|15
1651645480000|2022-05-04 06:24:40|36198.6|36148.6|36201.9|36145.7|36201.9|36148.6|36196.6|36145.4|18
1651645490000|2022-05-04 06:24:50|36201.7|36145.2|36202.5|36152.5|36203.2|36153.2|36197.5|36144.9|16
1651645500000|2022-05-04 06:25:00|36202.3|36152.3|36196.8|36146.8|36202.3|36152.3|36196.8|36146.8|22
1651645510000|2022-05-04 06:25:10|36196.9|36146.9|36198.9|36148.9|36199.3|36149.3|36196.9|36146.9|15
1651645520000|2022-05-04 06:25:20|36198.6|36148.6|36205.8|36149.5|36209|36170.8|36186.2|36141.3|22
1651645530000|2022-05-04 06:25:30|36206.2|36149.7|36203.1|36144.7|36211.9|36151.9|36200.8|36142.9|14
1651645540000|2022-05-04 06:25:40|36203.8|36145.3|36200.9|36150.9|36209.6|36153.3|36198|36143|19
1651645550000|2022-05-04 06:25:50|36201.7|36151.7|36197.8|36147.8|36201.7|36151.7|36197.8|36147.8|13
1651645560000|2022-05-04 06:26:00|36198.7|36148.7|36201.7|36151.7|36205.8|36155.8|36198.5|36148.5|11
1651645570000|2022-05-04 06:26:10|36205.5|36155.5|36200.5|36150.5|36205.5|36155.5|36199.4|36149.4|12
1651645580000|2022-05-04 06:26:20|36199.5|36149.5|36198.4|36148.4|36209.1|36152.1|36198.4|36147.4|19
1651645590000|2022-05-04 06:26:30|36198.5|36148.5|36204.6|36154.6|36204.6|36154.6|36195|36145|30
1651645600000|2022-05-04 06:26:40|36202.3|36152.3|36206|36156|36207.1|36157.1|36199.1|36143.4|28
1651645610000|2022-05-04 06:26:50|36206.7|36149.9|36208.2|36158.2|36217.5|36163.6|36203.1|36148.6|26
1651645620000|2022-05-04 06:27:00|36211.7|36155.4|36210.7|36160.7|36217.3|36164.3|36207.9|36154.9|25
1651645630000|2022-05-04 06:27:10|36213.2|36163.2|36207.5|36157.5|36215.2|36165.2|36207.5|36157.5|23
1651645640000|2022-05-04 06:27:20|36208.8|36158.8|36215.5|36159.1|36216.3|36165.2|36207.5|36156.9|23
1651645650000|2022-05-04 06:27:30|36214.7|36158|36219.6|36169.6|36221.1|36171.1|36209|36152.3|28
1651645660000|2022-05-04 06:27:40|36218.9|36168.9|36219.3|36169.3|36219.3|36169.3|36216.9|36166.9|18
1651645670000|2022-05-04 06:27:50|36217.7|36167.7|36221.5|36162.1|36221.5|36170.2|36216.3|36162.1|15
1651645680000|2022-05-04 06:28:00|36220.8|36150.9|36220.2|36154.6|36222.8|36156.8|36218.9|36150.9|19
1651645690000|2022-05-04 06:28:10|36219.7|36153.7|36218.7|36155.1|36220.4|36186.5|36204.6|36153.7|13
1651645700000|2022-05-04 06:28:20|36219.4|36158|36217.8|36167.8|36219.4|36168|36212.9|36155.1|16
1651645710000|2022-05-04 06:28:30|36218.1|36168.1|36217.6|36167.6|36218.1|36168.1|36216.3|36166.3|5
1651645720000|2022-05-04 06:28:40|36220.1|36170.1|36216.5|36166.5|36220.2|36170.2|36216.5|36166.5|16
1651645730000|2022-05-04 06:28:50|36217.8|36167.8|36222|36161|36222|36171.5|36216.6|36160.6|16
1651645740000|2022-05-04 06:29:00|36231.2|36143.5|36217.7|36167.7|36231.2|36167.7|36217.3|36143.5|25
1651645750000|2022-05-04 06:29:10|36217.3|36167.3|36218.8|36161.9|36225.3|36168.8|36216.4|36161.9|23
1651645760000|2022-05-04 06:29:20|36219.8|36161|36220.2|36170.2|36223.5|36171|36218.8|36160.7|18
1651645770000|2022-05-04 06:29:30|36220.1|36170.1|36225.4|36164.6|36229.1|36170.4|36219.6|36155.3|28
1651645780000|2022-05-04 06:29:40|36225.1|36165.3|36221.7|36155.9|36226.9|36165.3|36217.1|36152.5|20
1651645790000|2022-05-04 06:29:50|36224|36155.3|36225.8|36161.5|36227.2|36169.7|36211.6|36154.2|24
1651645800000|2022-05-04 06:30:00|36213.5|36163.5|36223.4|36161.6|36225.7|36164.3|36209.4|36150.5|23
1651645810000|2022-05-04 06:30:10|36227.1|36158.1|36222.9|36172.9|36227.1|36173.9|36219.7|36158.1|14
1651645820000|2022-05-04 06:30:20|36222.5|36172.5|36218.9|36160.6|36224.2|36184.7|36196.3|36160.6|25
1651645830000|2022-05-04 06:30:30|36213.2|36163.2|36217.9|36167.9|36220.5|36168.7|36213.2|36161.3|29
1651645840000|2022-05-04 06:30:40|36218.6|36168.6|36218.4|36168.4|36220.5|36170.5|36217.6|36167.6|27
1651645850000|2022-05-04 06:30:50|36218.5|36168.5|36213.3|36163.3|36218.5|36168.5|36212|36162|24
1651645860000|2022-05-04 06:31:00|36213.2|36163.2|36203.3|36183.3|36213.2|36185.7|36203.3|36161|18
1651645870000|2022-05-04 06:31:10|36203.9|36183.9|36222.1|36165.1|36237|36186.6|36202.7|36148.7|23
1651645880000|2022-05-04 06:31:20|36221.8|36164.7|36199.1|36179.1|36227.1|36179.1|36199.1|36159|18
1651645890000|2022-05-04 06:31:30|36198.6|36178.6|36217.9|36167.9|36224.6|36178.6|36198.6|36154.1|30
1651645900000|2022-05-04 06:31:40|36218.3|36168.3|36225|36175|36229.2|36189.6|36209.1|36163.2|13
1651645910000|2022-05-04 06:31:50|36225.1|36175.1|36227.2|36168|36229.9|36190.1|36208|36162.8|26
1651645920000|2022-05-04 06:32:00|36227.6|36168.5|36229.6|36168.9|36232.4|36169.2|36227.6|36166.7|15
1651645930000|2022-05-04 06:32:10|36231.6|36167.2|36223.6|36173.6|36231.6|36174.7|36223.6|36167.2|14
1651645940000|2022-05-04 06:32:20|36226.9|36176.9|36227.8|36177.8|36228|36178|36224.5|36174.5|19
1651645950000|2022-05-04 06:32:30|36228.2|36178.2|36213|36193|36228.2|36194.8|36213|36176.8|14
1651645960000|2022-05-04 06:32:40|36213.9|36193.9|36213.8|36193.8|36215.6|36195.6|36213.3|36193.3|10
1651645970000|2022-05-04 06:32:50|36213.7|36193.7|36214.1|36194.1|36214.1|36194.1|36212.3|36192.3|13
1651645980000|2022-05-04 06:33:00|36212.5|36192.5|36213.2|36193.2|36216.7|36196.7|36212.4|36192.4|17
1651645990000|2022-05-04 06:33:10|36213.3|36193.3|36217|36197|36223.3|36203.3|36213.3|36193.3|16
1651646000000|2022-05-04 06:33:20|36216.9|36196.9|36216.3|36196.3|36221|36201|36215.6|36195.6|12
1651646010000|2022-05-04 06:33:30|36215.8|36195.8|36215.4|36195.4|36216.2|36196.2|36214.8|36194.8|17
1651646020000|2022-05-04 06:33:40|36215.6|36195.6|36217.8|36197.8|36218|36198|36214.4|36194.4|14
1651646030000|2022-05-04 06:33:50|36217.5|36197.5|36217.3|36197.3|36219.5|36199.5|36217.1|36197.1|20
1651646040000|2022-05-04 06:34:00|36217|36197|36230.3|36180.3|36232.7|36198.3|36212.1|36180.3|25
1651646050000|2022-05-04 06:34:10|36236.2|36179.1|36237.3|36178.2|36239.7|36185.1|36230.6|36177.5|26
1651646060000|2022-05-04 06:34:20|36234.9|36178.4|36244|36170.7|36244|36187.5|36231.9|36170.7|26
1651646070000|2022-05-04 06:34:30|36246|36170.3|36241.7|36176.3|36246|36187.4|36236.9|36170.3|29
1651646080000|2022-05-04 06:34:40|36241.4|36176|36240.8|36176.9|36243.3|36182.5|36239.7|36174.7|19
1651646090000|2022-05-04 06:34:50|36240.7|36177|36236.4|36177.4|36240.7|36186.4|36233.9|36176.8|16
1651646100000|2022-05-04 06:35:00|36228.1|36178.1|36236.4|36175|36245.6|36197.3|36217.3|36170.1|26
1651646110000|2022-05-04 06:35:10|36238.2|36173|36237.6|36171.4|36239.6|36175.5|36234.2|36169.9|18
1651646120000|2022-05-04 06:35:20|36238|36170.3|36236.8|36186.8|36238|36186.8|36233.7|36170.3|18
1651646130000|2022-05-04 06:35:30|36236.9|36186.9|36219.7|36199.7|36238|36203.6|36219.7|36185.6|17
1651646140000|2022-05-04 06:35:40|36220.4|36200.4|36224.9|36204.9|36225.8|36205.8|36220.4|36200.4|20
1651646150000|2022-05-04 06:35:50|36225.1|36205.1|36243.3|36181.6|36243.3|36205.4|36225.1|36181.6|14
1651646160000|2022-05-04 06:36:00|36242.3|36183.9|36239.5|36189.5|36243.1|36190.1|36238.4|36182.3|17
1651646170000|2022-05-04 06:36:10|36242.7|36186.3|36228.1|36208.1|36243.4|36208.1|36226.7|36185.7|16
1651646180000|2022-05-04 06:36:20|36232.4|36212.4|36246.4|36184.7|36246.9|36212.4|36227.8|36184.7|21
1651646190000|2022-05-04 06:36:30|36247|36183.2|36285.5|36223|36290.8|36228.4|36241.6|36183.2|29
1651646200000|2022-05-04 06:36:40|36287.7|36222.3|36279.2|36221.1|36287.8|36222.5|36279.2|36216.3|25
1651646210000|2022-05-04 06:36:50|36283.8|36221.6|36283|36218.3|36284.6|36222.5|36278.6|36217|22
1651646220000|2022-05-04 06:37:00|36283.4|36217.3|36280.2|36217.1|36283.6|36217.7|36280.2|36215.4|21
1651646230000|2022-05-04 06:37:10|36278.2|36213.8|36274.9|36224.9|36278.2|36225.4|36273.8|36213.8|15
1651646240000|2022-05-04 06:37:20|36273.9|36223.9|36278.8|36209.9|36280.3|36239.5|36257.3|36208|22
1651646250000|2022-05-04 06:37:30|36276.3|36215.1|36298.4|36228|36305.4|36241.5|36275|36209.5|22
1651646260000|2022-05-04 06:37:40|36296.8|36232.2|36293.2|36221|36305.4|36235.6|36291.3|36209.7|30
1651646270000|2022-05-04 06:37:50|36293.8|36219.1|36287.3|36228.6|36297|36230.4|36287.3|36216.5|26
1651646280000|2022-05-04 06:38:00|36291.9|36225.2|36276.9|36226.9|36291.9|36243.7|36262.1|36222.3|22
1651646290000|2022-05-04 06:38:10|36275.9|36225.9|36277.5|36227.5|36280.9|36229.3|36274.6|36222.6|23
1651646300000|2022-05-04 06:38:20|36276.9|36226.9|36277.5|36227.5|36279|36229|36276.4|36226.4|22
1651646310000|2022-05-04 06:38:30|36278.4|36228.4|36263.9|36243.9|36278.4|36244.8|36263.9|36228.4|6
1651646320000|2022-05-04 06:38:40|36263.6|36243.6|36262.1|36242.1|36263.6|36243.6|36259.7|36239.7|23
1651646330000|2022-05-04 06:38:50|36261.8|36241.8|36286.2|36220.2|36286.2|36249.9|36261.6|36220.2|15
1651646340000|2022-05-04 06:39:00|36282.9|36224.6|36287.5|36220.3|36292.2|36227.3|36282.9|36220.3|15
1651646350000|2022-05-04 06:39:10|36285.8|36223.4|36286.8|36228.9|36290.2|36233.2|36283.2|36222.2|10
1651646360000|2022-05-04 06:39:20|36287.4|36228|36268.3|36248.3|36287.4|36249|36267.5|36227.3|15
1651646370000|2022-05-04 06:39:30|36268.5|36248.5|36266.1|36246.1|36268.5|36248.5|36266.1|36246.1|9
1651646380000|2022-05-04 06:39:40|36269.4|36249.4|36267.1|36247.1|36269.4|36249.4|36267.1|36247.1|14
1651646390000|2022-05-04 06:39:50|36267.5|36247.5|36290.4|36227.6|36293.4|36252|36267.5|36220.9|22
1651646400000|2022-05-04 06:40:00|36286.2|36236.2|36290.4|36231.7|36290.5|36236.2|36284.4|36226.8|26
1651646410000|2022-05-04 06:40:10|36287.8|36237.8|36291.8|36235.4|36295.4|36239.7|36286.7|36227.5|16
1651646420000|2022-05-04 06:40:20|36292.5|36235.9|36295.6|36234.6|36299|36240.9|36290.5|36232.6|24
1651646430000|2022-05-04 06:40:30|36294.9|36232.8|36266.3|36246.3|36298.9|36250.6|36264.3|36232.8|22
1651646440000|2022-05-04 06:40:40|36265.6|36245.6|36262.7|36242.7|36284.1|36248.6|36262.7|36224.4|27
1651646450000|2022-05-04 06:40:50|36264|36244|36261.7|36241.7|36264|36244|36260.4|36240.4|20
1651646460000|2022-05-04 06:41:00|36261.8|36241.8|36273.1|36223.1|36280.5|36242.1|36261.3|36214.5|30
1651646470000|2022-05-04 06:41:10|36272.5|36222.5|36270.7|36220.7|36276.4|36222.9|36270.4|36217.6|23
1651646480000|2022-05-04 06:41:20|36271|36221|36273.5|36223.5|36276.3|36223.9|36271|36218.7|16
1651646490000|2022-05-04 06:41:30|36273.8|36223.8|36272.4|36222.4|36273.9|36223.9|36272.4|36222.4|22
1651646500000|2022-05-04 06:41:40|36272.5|36222.5|36261|36241|36276|36241|36260.2|36219.6|13
1651646510000|2022-05-04 06:41:50|36261.1|36241.1|36256.9|36236.9|36261.1|36241.1|36255.1|36235.1|21
1651646520000|2022-05-04 06:42:00|36257.6|36237.6|36256.4|36236.4|36258|36238|36255.8|36235.8|27
1651646530000|2022-05-04 06:42:10|36257|36237|36271.6|36221.6|36275.5|36239.4|36256.1|36221.6|20
1651646540000|2022-05-04 06:42:20|36273.6|36223.6|36270.5|36220.5|36276.3|36223.6|36270.5|36217.9|26
1651646550000|2022-05-04 06:42:30|36270.3|36220.3|36273.5|36217.2|36273.6|36220.7|36269.5|36217.1|16
1651646560000|2022-05-04 06:42:40|36269.8|36219.8|36254|36234|36269.8|36235.9|36254|36219.3|15
1651646570000|2022-05-04 06:42:50|36257.7|36237.7|36256.8|36236.8|36257.7|36237.7|36256.2|36236.2|11
1651646580000|2022-05-04 06:43:00|36256.3|36236.3|36255.6|36235.6|36257|36237|36252.4|36232.4|25
1651646590000|2022-05-04 06:43:10|36255.4|36235.4|36255.3|36235.3|36256.3|36236.3|36254.5|36234.5|18
1651646600000|2022-05-04 06:43:20|36273.3|36217.1|36270.7|36220.7|36273.3|36223.3|36270.1|36217.1|17
1651646610000|2022-05-04 06:43:30|36270.5|36220.5|36270.2|36220.2|36272.5|36222.5|36269.7|36219.7|25
1651646620000|2022-05-04 06:43:40|36270.3|36220.3|36255|36235|36270.3|36235.6|36252.8|36220.3|18
1651646630000|2022-05-04 06:43:50|36252.9|36232.9|36269.4|36219.4|36273|36238.9|36252.9|36215.5|13
1651646640000|2022-05-04 06:44:00|36269.3|36219.3|36255.2|36235.2|36271|36237.3|36254.9|36219.3|20
1651646650000|2022-05-04 06:44:10|36255.5|36235.5|36256.8|36236.8|36257.1|36237.1|36254.9|36234.9|18
1651646660000|2022-05-04 06:44:20|36256.9|36236.9|36255.2|36235.2|36256.9|36236.9|36255.1|36235.1|17
1651646670000|2022-05-04 06:44:30|36255.5|36235.5|36260.1|36240.1|36261.9|36241.9|36255.5|36235.5|13
1651646680000|2022-05-04 06:44:40|36261.3|36241.3|36261.6|36241.6|36263.2|36243.2|36259.5|36239.5|22
1651646690000|2022-05-04 06:44:50|36261.7|36241.7|36263.1|36243.1|36264.4|36244.4|36261.6|36241.6|21
1651646700000|2022-05-04 06:45:00|36263.9|36243.9|36260.3|36240.3|36280.8|36244.6|36260.3|36223.7|25
1651646710000|2022-05-04 06:45:10|36278.3|36219.2|36272.8|36222.8|36278.3|36225.7|36272.7|36219.2|20
1651646720000|2022-05-04 06:45:20|36272.7|36222.7|36276.4|36226.4|36277.6|36227.6|36272.7|36222.7|15
1651646730000|2022-05-04 06:45:30|36262.9|36242.9|36265|36245|36280.5|36245|36262.4|36222.7|14
1651646740000|2022-05-04 06:45:40|36265.1|36245.1|36263.4|36243.4|36265.1|36245.1|36263.2|36243.2|23
1651646750000|2022-05-04 06:45:50|36263.3|36243.3|36263.6|36243.6|36263.6|36243.6|36260.7|36240.7|20
1651646760000|2022-05-04 06:46:00|36264.4|36244.4|36269.1|36249.1|36270.4|36250.4|36264.3|36244.3|24
1651646770000|2022-05-04 06:46:10|36269.6|36249.6|36264.6|36244.6|36269.6|36249.6|36264.6|36244.6|20
1651646780000|2022-05-04 06:46:20|36265.2|36245.2|36265.7|36245.7|36266.6|36246.6|36265.2|36245.2|18
1651646790000|2022-05-04 06:46:30|36265.6|36245.6|36267.2|36247.2|36268.3|36248.3|36265.6|36245.6|18
1651646800000|2022-05-04 06:46:40|36267.3|36247.3|36268.1|36248.1|36269.9|36249.9|36266|36246|24
1651646810000|2022-05-04 06:46:50|36267.9|36247.9|36262.8|36242.8|36270.3|36250.3|36261.9|36241.9|27
1651646820000|2022-05-04 06:47:00|36265|36245|36263.4|36243.4|36265|36245|36261.3|36241.3|19
1651646830000|2022-05-04 06:47:10|36264.3|36244.3|36259.1|36239.1|36264.7|36244.7|36256.7|36236.7|18
1651646840000|2022-05-04 06:47:20|36260.3|36240.3|36261.5|36241.5|36262|36242|36258.4|36238.4|18
1651646850000|2022-05-04 06:47:30|36261|36241|36260.6|36240.6|36261.5|36241.5|36259.9|36239.9|14
1651646860000|2022-05-04 06:47:40|36260.5|36240.5|36262.2|36242.2|36262.7|36242.7|36259.2|36239.2|12
1651646870000|2022-05-04 06:47:50|36262.1|36242.1|36268.1|36248.1|36270.2|36250.2|36260.4|36240.4|21
1651646880000|2022-05-04 06:48:00|36265.3|36245.3|36267.3|36247.3|36269|36249|36265.2|36245.2|23
1651646890000|2022-05-04 06:48:10|36266.4|36246.4|36270.4|36250.4|36270.8|36250.8|36266.4|36246.4|19
1651646900000|2022-05-04 06:48:20|36270.3|36250.3|36276.9|36256.9|36279.9|36259.9|36270.3|36250.3|31
1651646910000|2022-05-04 06:48:30|36276.4|36256.4|36273.3|36253.3|36276.4|36256.4|36272.5|36252.5|29
1651646920000|2022-05-04 06:48:40|36273.2|36253.2|36274.4|36254.4|36274.9|36254.9|36273.2|36253.2|17
1651646930000|2022-05-04 06:48:50|36275|36255|36275.6|36255.6|36275.6|36255.6|36273|36253|20
1651646940000|2022-05-04 06:49:00|36275.5|36255.5|36277.3|36257.3|36280.1|36260.1|36272.1|36252.1|23
1651646950000|2022-05-04 06:49:10|36279.2|36259.2|36285.3|36265.3|36286.7|36266.7|36276.9|36256.9|16
1651646960000|2022-05-04 06:49:20|36286|36266|36285.9|36265.9|36287.4|36267.4|36284.3|36264.3|19
1651646970000|2022-05-04 06:49:30|36285.6|36265.6|36281.2|36261.2|36286.8|36266.8|36280.9|36260.9|15
1651646980000|2022-05-04 06:49:40|36280.8|36260.8|36280.9|36260.9|36282|36262|36280.2|36260.2|23
1651646990000|2022-05-04 06:49:50|36279.8|36259.8|36283.5|36263.5|36283.6|36263.6|36279.8|36259.8|18
1651647000000|2022-05-04 06:50:00|36282.6|36262.6|36280.5|36260.5|36284|36264|36280.5|36260.5|25
1651647010000|2022-05-04 06:50:10|36280.2|36260.2|36282.4|36262.4|36283.9|36263.9|36278.2|36258.2|20
1651647020000|2022-05-04 06:50:20|36282.9|36262.9|36281.9|36261.9|36283.4|36263.4|36281.1|36261.1|19
1651647030000|2022-05-04 06:50:30|36282.1|36262.1|36281.3|36261.3|36285.4|36265.4|36279.5|36259.5|16
1651647040000|2022-05-04 06:50:40|36281.7|36261.7|36283|36263|36285.1|36265.1|36281|36261|19
1651647050000|2022-05-04 06:50:50|36283.3|36263.3|36282.8|36262.8|36283.7|36263.7|36281.2|36261.2|17
1651647060000|2022-05-04 06:51:00|36279.4|36259.4|36284.1|36264.1|36284.7|36264.7|36277.7|36257.7|28
1651647070000|2022-05-04 06:51:10|36282.1|36262.1|36281.2|36261.2|36282.9|36262.9|36280.6|36260.6|28
1651647080000|2022-05-04 06:51:20|36281.3|36261.3|36279.7|36259.7|36281.3|36261.3|36279.3|36259.3|21
1651647090000|2022-05-04 06:51:30|36279.5|36259.5|36278.4|36258.4|36279.8|36259.8|36278.2|36258.2|25
1651647100000|2022-05-04 06:51:40|36278.5|36258.5|36272.7|36252.7|36278.9|36258.9|36271.3|36251.3|32
1651647110000|2022-05-04 06:51:50|36272.9|36252.9|36273.8|36253.8|36273.8|36253.8|36271.8|36251.8|28
1651647120000|2022-05-04 06:52:00|36275.1|36255.1|36275.5|36255.5|36276|36256|36273.9|36253.9|18
1651647130000|2022-05-04 06:52:10|36277.2|36257.2|36275.1|36255.1|36277.4|36257.4|36274.5|36254.5|21
1651647140000|2022-05-04 06:52:20|36274.6|36254.6|36270.6|36250.6|36275.3|36255.3|36270.6|36250.6|15
1651647150000|2022-05-04 06:52:30|36270.7|36250.7|36272.1|36252.1|36274.3|36254.3|36269|36249|21
1651647160000|2022-05-04 06:52:40|36275.7|36255.7|36273|36253|36275.7|36255.7|36271.8|36251.8|22
1651647170000|2022-05-04 06:52:50|36272.8|36252.8|36272.4|36252.4|36273.2|36253.2|36271.6|36251.6|22
1651647180000|2022-05-04 06:53:00|36271.4|36251.4|36272.5|36252.5|36273.8|36253.8|36270.1|36250.1|21
1651647190000|2022-05-04 06:53:10|36269.8|36249.8|36271.3|36251.3|36272.8|36252.8|36269.8|36249.8|13
1651647200000|2022-05-04 06:53:20|36270.8|36250.8|36267.4|36247.4|36272.1|36252.1|36266.6|36246.6|21
1651647210000|2022-05-04 06:53:30|36266.3|36246.3|36269.3|36249.3|36270.7|36250.7|36265.2|36245.2|33
1651647220000|2022-05-04 06:53:40|36268.3|36248.3|36266.9|36246.9|36269.1|36249.1|36266.7|36246.7|25
1651647230000|2022-05-04 06:53:50|36266.7|36246.7|36271.2|36251.2|36274|36254|36266.7|36246.7|27
1651647240000|2022-05-04 06:54:00|36271.3|36251.3|36269.8|36249.8|36271.5|36251.5|36269.7|36249.7|22
1651647250000|2022-05-04 06:54:10|36269.9|36249.9|36271.7|36251.7|36271.7|36251.7|36269.4|36249.4|21
1651647260000|2022-05-04 06:54:20|36271.6|36251.6|36272.8|36252.8|36272.8|36252.8|36268.7|36248.7|19
1651647270000|2022-05-04 06:54:30|36273.8|36253.8|36275|36255|36277.1|36257.1|36270|36250|24
1651647280000|2022-05-04 06:54:40|36274.6|36254.6|36277|36257|36277.2|36257.2|36274.6|36254.6|18
1651647290000|2022-05-04 06:54:50|36277.2|36257.2|36277.4|36257.4|36277.7|36257.7|36275.9|36255.9|21
1651647300000|2022-05-04 06:55:00|36277.5|36257.5|36279.2|36259.2|36279.2|36259.2|36277.3|36257.3|22
1651647310000|2022-05-04 06:55:10|36278.7|36258.7|36280|36260|36280.6|36260.6|36278.7|36258.7|20
1651647320000|2022-05-04 06:55:20|36279.5|36259.5|36279.1|36259.1|36280.4|36260.4|36278.2|36258.2|15
1651647330000|2022-05-04 06:55:30|36279|36259|36279.3|36259.3|36280|36260|36277.7|36257.7|19
1651647340000|2022-05-04 06:55:40|36279.9|36259.9|36281|36261|36281.7|36261.7|36279.2|36259.2|20
1651647350000|2022-05-04 06:55:50|36280.7|36260.7|36280|36260|36280.7|36260.7|36279.9|36259.9|14
1651647360000|2022-05-04 06:56:00|36281.5|36261.5|36281|36261|36283.5|36263.5|36281|36261|15
1651647370000|2022-05-04 06:56:10|36278.8|36258.8|36276.2|36256.2|36280.7|36260.7|36275.4|36255.4|35
1651647380000|2022-05-04 06:56:20|36276.5|36256.5|36273.6|36253.6|36277.2|36257.2|36273.6|36253.6|24
1651647390000|2022-05-04 06:56:30|36272.7|36252.7|36271.6|36251.6|36275.4|36255.4|36271|36251|19
1651647400000|2022-05-04 06:56:40|36271.8|36251.8|36270.3|36250.3|36272.1|36252.1|36269.5|36249.5|20
1651647410000|2022-05-04 06:56:50|36269.8|36249.8|36270.8|36250.8|36271.7|36251.7|36269.8|36249.8|14
1651647420000|2022-05-04 06:57:00|36270.5|36250.5|36272.8|36252.8|36273.4|36253.4|36270.5|36250.5|20
1651647430000|2022-05-04 06:57:10|36271.7|36251.7|36273.7|36253.7|36274.3|36254.3|36269.3|36249.3|17
1651647440000|2022-05-04 06:57:20|36273.9|36253.9|36274|36254|36274.3|36254.3|36272.4|36252.4|13
1651647450000|2022-05-04 06:57:30|36273.1|36253.1|36272.5|36252.5|36273.9|36253.9|36270.6|36250.6|15
1651647460000|2022-05-04 06:57:40|36271.3|36251.3|36267.2|36247.2|36271.3|36251.3|36267.2|36247.2|17
1651647470000|2022-05-04 06:57:50|36267.3|36247.3|36268.4|36248.4|36269.8|36249.8|36267.3|36247.3|18
1651647480000|2022-05-04 06:58:00|36267.8|36247.8|36267.1|36247.1|36268.1|36248.1|36267.1|36247.1|20
1651647490000|2022-05-04 06:58:10|36267.2|36247.2|36264.4|36244.4|36267.2|36247.2|36263.9|36243.9|19
1651647500000|2022-05-04 06:58:20|36264.2|36244.2|36263.1|36243.1|36264.3|36244.3|36260.8|36240.8|26
1651647510000|2022-05-04 06:58:30|36263.3|36243.3|36261.7|36241.7|36264.6|36244.6|36261.2|36241.2|20
1651647520000|2022-05-04 06:58:40|36262.9|36242.9|36262.5|36242.5|36264.1|36244.1|36262.4|36242.4|18
1651647530000|2022-05-04 06:58:50|36263|36243|36262.1|36242.1|36264.5|36244.5|36261.7|36241.7|19
1651647540000|2022-05-04 06:59:00|36262.8|36242.8|36261.8|36241.8|36265|36245|36261.1|36241.1|21
1651647550000|2022-05-04 06:59:10|36261.2|36241.2|36262.3|36242.3|36262.4|36242.4|36261.2|36241.2|19
1651647560000|2022-05-04 06:59:20|36262.2|36242.2|36261.8|36241.8|36264.8|36244.8|36261.2|36241.2|19
1651647570000|2022-05-04 06:59:30|36262.2|36242.2|36264.9|36244.9|36265.9|36245.9|36262.2|36242.2|22
1651647580000|2022-05-04 06:59:40|36267.8|36247.8|36278.8|36258.8|36299.6|36258.8|36267.8|36230.6|28
1651647590000|2022-05-04 06:59:50|36277.8|36257.8|36277.8|36257.8|36278.3|36258.3|36277.3|36257.3|19
1651647600000|2022-05-04 07:00:00|36275.5|36255.5|36271.2|36251.2|36277.5|36257.5|36267.7|36247.7|35
1651647610000|2022-05-04 07:00:10|36270.4|36250.4|36270.8|36250.8|36272.6|36252.6|36270.3|36250.3|29
1651647620000|2022-05-04 07:00:20|36270.9|36250.9|36275.4|36255.4|36278.2|36257.4|36263.5|36228.2|37
1651647630000|2022-05-04 07:00:30|36273.8|36253.8|36269|36249|36274.8|36254.8|36269|36249|31
1651647640000|2022-05-04 07:00:40|36268.6|36248.6|36273|36253|36273|36253|36266|36246|34
1651647650000|2022-05-04 07:00:50|36270|36250|36266.7|36246.7|36273|36253|36264.9|36244.9|39
1651647660000|2022-05-04 07:01:00|36269.1|36249.1|36269.4|36249.4|36269.9|36249.9|36268.4|36248.4|26
1651647670000|2022-05-04 07:01:10|36269.5|36249.5|36271.6|36251.6|36273.2|36253.2|36267.9|36247.9|32
1651647680000|2022-05-04 07:01:20|36272.2|36252.2|36271.3|36251.3|36275.5|36255.5|36268.3|36248.3|26
1651647690000|2022-05-04 07:01:30|36270.4|36250.4|36262.1|36242.1|36271.5|36251.5|36259.8|36239.8|30
1651647700000|2022-05-04 07:01:40|36265.5|36245.5|36259.5|36239.5|36267.9|36247.9|36258.1|36238.1|30
1651647710000|2022-05-04 07:01:50|36259.4|36239.4|36261.5|36241.5|36266.1|36246.1|36258.4|36238.4|31
1651647720000|2022-05-04 07:02:00|36260.5|36240.5|36262.3|36242.3|36264.4|36244.4|36258.6|36238.6|24
1651647730000|2022-05-04 07:02:10|36262.1|36242.1|36256.9|36236.9|36263.8|36243.8|36256.4|36236.4|29
1651647740000|2022-05-04 07:02:20|36255.4|36235.4|36253.8|36233.8|36259.6|36239.6|36253.5|36233.5|32
1651647750000|2022-05-04 07:02:30|36254.8|36234.8|36256.6|36236.6|36258.2|36238.2|36254.8|36234.8|21
1651647760000|2022-05-04 07:02:40|36256.9|36236.9|36255|36235|36257.4|36237.4|36253.4|36233.4|23
1651647770000|2022-05-04 07:02:50|36253.8|36233.8|36250.6|36230.6|36255.6|36235.6|36250.6|36230.6|32
1651647780000|2022-05-04 07:03:00|36249.7|36229.7|36244.5|36224.5|36251.2|36231.2|36244.5|36224.5|27
1651647790000|2022-05-04 07:03:10|36263.4|36206|36238.3|36218.3|36263.4|36223.2|36236.3|36206|32
1651647800000|2022-05-04 07:03:20|36238.5|36218.5|36239.6|36219.6|36242.8|36222.8|36238.2|36218.2|35
1651647810000|2022-05-04 07:03:30|36239.3|36219.3|36239.3|36219.3|36240.1|36220.1|36238.4|36218.4|26
1651647820000|2022-05-04 07:03:40|36239.2|36219.2|36236|36216|36239.8|36219.8|36235|36215|18
1651647830000|2022-05-04 07:03:50|36255.6|36198.3|36255.1|36192|36255.6|36217.1|36231.5|36192|28
1651647840000|2022-05-04 07:04:00|36253.4|36196.8|36230.9|36210.9|36256.7|36214.2|36227.9|36187.6|37
1651647850000|2022-05-04 07:04:10|36231.1|36211.1|36223.3|36203.3|36231.2|36211.2|36221.7|36201.7|30
1651647860000|2022-05-04 07:04:20|36223|36203|36223.6|36203.6|36223.8|36203.8|36221|36201|30
1651647870000|2022-05-04 07:04:30|36223.7|36203.7|36220|36200|36223.7|36203.7|36218.7|36198.7|31
1651647880000|2022-05-04 07:04:40|36220.5|36200.5|36221.4|36201.4|36221.4|36201.4|36218.7|36198.7|26
1651647890000|2022-05-04 07:04:50|36221.3|36201.3|36225.9|36205.9|36226.5|36206.5|36220.7|36200.7|37
1651647900000|2022-05-04 07:05:00|36225.8|36205.8|36227.8|36207.8|36227.8|36207.8|36224.9|36204.9|27
1651647910000|2022-05-04 07:05:10|36229.8|36209.8|36228|36208|36230.8|36210.8|36225.9|36205.9|32
1651647920000|2022-05-04 07:05:20|36228.3|36208.3|36227.9|36207.9|36228.6|36208.6|36225.7|36205.7|32
1651647930000|2022-05-04 07:05:30|36228.2|36208.2|36228.8|36208.8|36230.1|36210.1|36228|36208|21
1651647940000|2022-05-04 07:05:40|36229.3|36209.3|36228.4|36208.4|36230.2|36210.2|36228.4|36208.4|20
1651647950000|2022-05-04 07:05:50|36228.9|36208.9|36227.4|36207.4|36229.3|36209.3|36225.1|36205.1|27
1651647960000|2022-05-04 07:06:00|36226.4|36206.4|36231.4|36211.4|36232.5|36212.5|36225.8|36205.8|33
1651647970000|2022-05-04 07:06:10|36231.9|36211.9|36234.2|36214.2|36234.7|36214.7|36231.6|36211.6|28
1651647980000|2022-05-04 07:06:20|36234|36214|36233|36213|36235.3|36215.3|36231.8|36211.8|24
1651647990000|2022-05-04 07:06:30|36233.3|36213.3|36233.6|36213.6|36234.2|36214.2|36232.7|36212.7|21
1651648000000|2022-05-04 07:06:40|36233.4|36213.4|36236.7|36216.7|36236.7|36216.7|36231.6|36211.6|21
1651648010000|2022-05-04 07:06:50|36236.8|36216.8|36233.1|36213.1|36236.9|36216.9|36227.9|36207.9|25
1651648020000|2022-05-04 07:07:00|36232.3|36212.3|36236.8|36216.8|36262|36218.6|36232.3|36195|27
1651648030000|2022-05-04 07:07:10|36237.2|36217.2|36235.9|36215.9|36237.5|36217.5|36233.9|36213.9|28
1651648040000|2022-05-04 07:07:20|36236.8|36216.8|36235.7|36215.7|36259.4|36221|36234.9|36200.5|30
1651648050000|2022-05-04 07:07:30|36233.6|36213.6|36233.4|36213.4|36235|36215|36233|36213|28
1651648060000|2022-05-04 07:07:40|36233.5|36213.5|36231.4|36211.4|36233.8|36213.8|36231.2|36211.2|25
1651648070000|2022-05-04 07:07:50|36231.7|36211.7|36230.2|36210.2|36232.2|36212.2|36230.1|36210.1|21
1651648080000|2022-05-04 07:08:00|36230.5|36210.5|36234.3|36214.3|36234.3|36214.3|36230.2|36210.2|29
1651648090000|2022-05-04 07:08:10|36234.4|36214.4|36235.7|36215.7|36235.7|36215.7|36233|36213|25
1651648100000|2022-05-04 07:08:20|36235.5|36215.5|36230.3|36210.3|36235.6|36215.6|36229.4|36209.4|29
1651648110000|2022-05-04 07:08:30|36228.7|36208.7|36232.7|36212.7|36232.8|36212.8|36228.7|36208.7|21
1651648120000|2022-05-04 07:08:40|36232.6|36212.6|36228.9|36208.9|36255.4|36219.6|36228.1|36192.3|18
1651648130000|2022-05-04 07:08:50|36229.4|36209.4|36230.2|36210.2|36230.2|36210.2|36228.3|36208.3|21
1651648140000|2022-05-04 07:09:00|36230.6|36210.6|36233.3|36213.3|36235.7|36215.7|36229.5|36209.5|28
1651648150000|2022-05-04 07:09:10|36233.4|36213.4|36234.3|36214.3|36235.1|36215.1|36232.9|36212.9|23
1651648160000|2022-05-04 07:09:20|36234.4|36214.4|36235.8|36215.8|36241.4|36221.4|36233.3|36213.3|22
1651648170000|2022-05-04 07:09:30|36235.9|36215.9|36236.8|36216.8|36237.5|36217.5|36235.3|36215.3|25
1651648180000|2022-05-04 07:09:40|36235.8|36215.8|36238.2|36218.2|36238.2|36218.2|36234.5|36214.5|22
1651648190000|2022-05-04 07:09:50|36238.3|36218.3|36237.7|36217.7|36238.4|36218.4|36235.9|36215.9|19
1651648200000|2022-05-04 07:10:00|36238.5|36218.5|36237.8|36217.8|36240.6|36220.6|36236.3|36216.3|30
1651648210000|2022-05-04 07:10:10|36237.9|36217.9|36244.4|36224.4|36245|36225|36237.9|36217.9|32
1651648220000|2022-05-04 07:10:20|36244.7|36224.7|36243.2|36223.2|36245.4|36225.4|36241.3|36221.3|26
1651648230000|2022-05-04 07:10:30|36242.8|36222.8|36239.6|36219.6|36243.1|36223.1|36239.6|36219.6|19
1651648240000|2022-05-04 07:10:40|36239.7|36219.7|36239.8|36219.8|36243|36223|36239.2|36219.2|24
1651648250000|2022-05-04 07:10:50|36238.8|36218.8|36239.7|36219.7|36242.3|36222.3|36238.8|36218.8|25
1651648260000|2022-05-04 07:11:00|36239.5|36219.5|36243.1|36223.1|36246.8|36226.8|36239|36219|27
1651648270000|2022-05-04 07:11:10|36244.4|36224.4|36245.4|36225.4|36248.3|36228.3|36242.9|36222.9|29
1651648280000|2022-05-04 07:11:20|36245.2|36225.2|36245.9|36225.9|36246.2|36226.2|36245.1|36225.1|16
1651648290000|2022-05-04 07:11:30|36246|36226|36246.5|36226.5|36246.7|36226.7|36246|36226|10
1651648300000|2022-05-04 07:11:40|36246.4|36226.4|36251.9|36231.9|36251.9|36231.9|36246.4|36226.4|23
1651648310000|2022-05-04 07:11:50|36251.5|36231.5|36254.4|36234.4|36254.8|36234.8|36249.8|36229.8|23
1651648320000|2022-05-04 07:12:00|36254.7|36234.7|36251|36231|36256.9|36236.9|36250.8|36230.8|34
1651648330000|2022-05-04 07:12:10|36252|36232|36252.6|36232.6|36253.4|36233.4|36250|36230|26
1651648340000|2022-05-04 07:12:20|36251.1|36231.1|36248.6|36228.6|36252.4|36232.4|36248.4|36228.4|30
1651648350000|2022-05-04 07:12:30|36248.5|36228.5|36247|36227|36251.1|36231.1|36245.7|36225.7|31
1651648360000|2022-05-04 07:12:40|36247.5|36227.5|36246.7|36226.7|36247.9|36227.9|36244.6|36224.6|25
1651648370000|2022-05-04 07:12:50|36247|36227|36247.1|36227.1|36247.5|36227.5|36245.8|36225.8|23
1651648380000|2022-05-04 07:13:00|36247.2|36227.2|36246.4|36226.4|36248.1|36228.1|36245.9|36225.9|23
1651648390000|2022-05-04 07:13:10|36245.7|36225.7|36243.8|36223.8|36250.5|36230.5|36243.5|36223.5|30
1651648400000|2022-05-04 07:13:20|36244.3|36224.3|36242.1|36222.1|36244.5|36224.5|36241.6|36221.6|29
1651648410000|2022-05-04 07:13:30|36241.8|36221.8|36246.2|36226.2|36246.2|36226.2|36241.6|36221.6|24
1651648420000|2022-05-04 07:13:40|36243.7|36223.7|36236.3|36216.3|36244.8|36224.8|36234.9|36214.9|27
1651648430000|2022-05-04 07:13:50|36237.2|36217.2|36235.6|36215.6|36237.2|36217.2|36234.4|36214.4|26
1651648440000|2022-05-04 07:14:00|36236.7|36216.7|36247.8|36227.8|36251.5|36231.5|36236.7|36216.7|37
1651648450000|2022-05-04 07:14:10|36247.2|36227.2|36250.6|36230.6|36254.1|36234.1|36245.3|36225.3|34
1651648460000|2022-05-04 07:14:20|36251.1|36231.1|36247.9|36227.9|36251.1|36231.1|36243.5|36223.5|34
1651648470000|2022-05-04 07:14:30|36248.5|36228.5|36246.5|36226.5|36250.7|36230.7|36246.4|36226.4|24
1651648480000|2022-05-04 07:14:40|36246.2|36226.2|36248.4|36228.4|36249|36229|36246|36226|23
1651648490000|2022-05-04 07:14:50|36251.9|36231.9|36250|36230|36252|36232|36245.7|36225.7|34
1651648500000|2022-05-04 07:15:00|36250.1|36230.1|36252.9|36232.9|36255.7|36235.7|36244.4|36224.4|36
1651648510000|2022-05-04 07:15:10|36251.8|36231.8|36254.4|36234.4|36254.6|36234.6|36251.1|36231.1|28
1651648520000|2022-05-04 07:15:20|36253.5|36233.5|36257.6|36237.6|36258.6|36238.6|36253.5|36233.5|31
1651648530000|2022-05-04 07:15:30|36257.3|36237.3|36261.8|36241.8|36261.8|36241.8|36256.8|36236.8|30
1651648540000|2022-05-04 07:15:40|36261.3|36241.3|36261.4|36241.4|36267|36247|36260.8|36240.8|36
1651648550000|2022-05-04 07:15:50|36263.8|36243.8|36272.9|36252.9|36274.2|36254.2|36260.6|36240.6|38
1651648560000|2022-05-04 07:16:00|36271.9|36251.9|36275|36255|36275|36255|36271.9|36251.9|30
1651648570000|2022-05-04 07:16:10|36274.6|36254.6|36272.3|36252.3|36277.1|36257.1|36272.3|36252.3|28
1651648580000|2022-05-04 07:16:20|36272.4|36252.4|36273.2|36253.2|36298.9|36253.2|36271.9|36228.5|26
1651648590000|2022-05-04 07:16:30|36275.6|36255.6|36272.1|36252.1|36277.1|36257.1|36271.2|36251.2|25
1651648600000|2022-05-04 07:16:40|36271.9|36251.9|36272.4|36252.4|36272.7|36252.7|36271.4|36251.4|26
1651648610000|2022-05-04 07:16:50|36271.9|36251.9|36270.2|36250.2|36289.3|36252.2|36268.4|36228.8|21
1651648620000|2022-05-04 07:17:00|36269.8|36249.8|36269.4|36249.4|36291.9|36254|36269.4|36229.8|30
1651648630000|2022-05-04 07:17:10|36269.3|36249.3|36271.9|36251.9|36272.2|36252.2|36268.1|36248.1|26
1651648640000|2022-05-04 07:17:20|36272.2|36252.2|36271.9|36251.9|36291|36256|36271.6|36234.8|26
1651648650000|2022-05-04 07:17:30|36272.4|36252.4|36274.5|36254.5|36276.7|36256.7|36272.3|36252.3|24
1651648660000|2022-05-04 07:17:40|36274.1|36254.1|36274.3|36254.3|36276|36256|36272.6|36252.6|24
1651648670000|2022-05-04 07:17:50|36274.1|36254.1|36271.6|36251.6|36278.5|36258.5|36268.1|36248.1|24
1651648680000|2022-05-04 07:18:00|36270.4|36250.4|36276.6|36256.6|36277.1|36257.1|36269.4|36249.4|23
1651648690000|2022-05-04 07:18:10|36276.5|36256.5|36280.9|36260.9|36281.9|36261.9|36276.1|36256.1|28
1651648700000|2022-05-04 07:18:20|36278.8|36258.8|36280.4|36260.4|36281.5|36261.5|36278.3|36258.3|28
1651648710000|2022-05-04 07:18:30|36280.3|36260.3|36281.1|36261.1|36287.3|36267.3|36279.5|36259.5|23
1651648720000|2022-05-04 07:18:40|36282.8|36262.8|36280.9|36260.9|36282.8|36262.8|36280.1|36260.1|25
1651648730000|2022-05-04 07:18:50|36282.1|36262.1|36285.1|36265.1|36285.1|36265.1|36282.1|36262.1|26
1651648740000|2022-05-04 07:19:00|36286|36266|36286.2|36266.2|36289.8|36269.8|36285.8|36265.8|28
1651648750000|2022-05-04 07:19:10|36286.3|36266.3|36284.5|36264.5|36289.1|36269.1|36284.5|36264.5|31
1651648760000|2022-05-04 07:19:20|36284|36264|36285.1|36265.1|36286.2|36266.2|36284|36264|21
1651648770000|2022-05-04 07:19:30|36284.6|36264.6|36282.6|36262.6|36286.3|36266.3|36281.7|36261.7|25
1651648780000|2022-05-04 07:19:40|36281.9|36261.9|36282|36262|36282.7|36262.7|36279.9|36259.9|26
1651648790000|2022-05-04 07:19:50|36283.1|36263.1|36287.5|36267.5|36290.3|36270.3|36282.4|36262.4|31
1651648800000|2022-05-04 07:20:00|36287.1|36267.1|36284.8|36264.8|36288.8|36268.8|36284.5|36264.5|27
1651648810000|2022-05-04 07:20:10|36284.9|36264.9|36283.3|36263.3|36284.9|36264.9|36280.9|36260.9|27
1651648820000|2022-05-04 07:20:20|36283.8|36263.8|36285.2|36265.2|36288.4|36268.4|36283.1|36263.1|31
1651648830000|2022-05-04 07:20:30|36285.1|36265.1|36284.6|36264.6|36286.9|36266.9|36283.5|36263.5|24
1651648840000|2022-05-04 07:20:40|36284.8|36264.8|36279.7|36259.7|36285.3|36265.3|36277.3|36257.3|28
1651648850000|2022-05-04 07:20:50|36279.9|36259.9|36280.6|36260.6|36281|36261|36278.5|36258.5|25
1651648860000|2022-05-04 07:21:00|36280.7|36260.7|36280.4|36260.4|36281.5|36261.5|36279.5|36259.5|21
1651648870000|2022-05-04 07:21:10|36280.6|36260.6|36281.5|36261.5|36283.6|36263.6|36280.4|36260.4|24
1651648880000|2022-05-04 07:21:20|36281.4|36261.4|36284.8|36264.8|36285|36265|36281.4|36261.4|31
1651648890000|2022-05-04 07:21:30|36285.6|36265.6|36287.9|36267.9|36294|36274|36285.6|36265.6|29
1651648900000|2022-05-04 07:21:40|36289.5|36269.5|36286.6|36266.6|36289.9|36269.9|36286.5|36266.5|25
1651648910000|2022-05-04 07:21:50|36288.6|36268.6|36286.5|36266.5|36289.3|36269.3|36285.4|36265.4|30
1651648920000|2022-05-04 07:22:00|36287|36267|36289|36269|36289.2|36269.2|36286.3|36266.3|23
1651648930000|2022-05-04 07:22:10|36288.1|36268.1|36287.5|36267.5|36288.7|36268.7|36286.2|36266.2|29
1651648940000|2022-05-04 07:22:20|36287|36267|36289.6|36269.6|36289.6|36269.6|36287|36267|27
1651648950000|2022-05-04 07:22:30|36289.8|36269.8|36287.8|36267.8|36289.9|36269.9|36287.7|36267.7|19
1651648960000|2022-05-04 07:22:40|36287.7|36267.7|36290.6|36270.6|36291.8|36271.8|36287.7|36267.7|26
1651648970000|2022-05-04 07:22:50|36290.5|36270.5|36289.6|36269.6|36292.6|36272.6|36287.9|36267.9|15
1651648980000|2022-05-04 07:23:00|36291.9|36271.9|36292.6|36272.6|36293.7|36273.7|36290.8|36270.8|19
1651648990000|2022-05-04 07:23:10|36293.1|36273.1|36294.6|36274.6|36299.5|36279.5|36292.8|36272.8|32
1651649000000|2022-05-04 07:23:20|36294.1|36274.1|36289.7|36269.7|36295.3|36275.3|36288.9|36268.9|28
1651649010000|2022-05-04 07:23:30|36289.9|36269.9|36286.1|36266.1|36293.3|36273.3|36285.3|36265.3|29
1651649020000|2022-05-04 07:23:40|36284.1|36264.1|36283.3|36263.3|36287.1|36267.1|36283.3|36263.3|26
1651649030000|2022-05-04 07:23:50|36283.4|36263.4|36320.4|36300.4|36320.4|36300.4|36278|36258|28
1651649040000|2022-05-04 07:24:00|36315.8|36295.8|36310.3|36290.3|36336.7|36297.7|36309.3|36278.2|35
1651649050000|2022-05-04 07:24:10|36310.1|36290.1|36312|36292|36312.7|36292.7|36309.7|36289.7|29
1651649060000|2022-05-04 07:24:20|36311.8|36291.8|36332.5|36276.3|36332.5|36296.4|36310.8|36276.3|27
1651649070000|2022-05-04 07:24:30|36330.5|36280.5|36319.8|36299.8|36330.5|36301.8|36314.5|36280.5|35
1651649080000|2022-05-04 07:24:40|36319.6|36299.6|36321.4|36301.4|36321.4|36301.4|36317.9|36297.9|31
1651649090000|2022-05-04 07:24:50|36321.3|36301.3|36316.4|36296.4|36321.8|36301.8|36315.3|36295.3|30
1651649100000|2022-05-04 07:25:00|36316.8|36296.8|36311.4|36291.4|36331|36298.6|36306.1|36271.9|32
1651649110000|2022-05-04 07:25:10|36311.7|36291.7|36315.6|36295.6|36315.6|36295.6|36310.2|36290.2|26
1651649120000|2022-05-04 07:25:20|36315.3|36295.3|36314.4|36294.4|36316.5|36296.5|36314.1|36294.1|23
1651649130000|2022-05-04 07:25:30|36314.2|36294.2|36318.4|36298.4|36322.1|36302.1|36314.2|36294.2|33
1651649140000|2022-05-04 07:25:40|36318.2|36298.2|36318.7|36298.7|36320.5|36300.5|36317.3|36297.3|25
1651649150000|2022-05-04 07:25:50|36318.8|36298.8|36320.2|36300.2|36320.5|36300.5|36318.7|36298.7|23
1651649160000|2022-05-04 07:26:00|36320.7|36300.7|36318.3|36298.3|36320.7|36300.7|36316.8|36296.8|29
1651649170000|2022-05-04 07:26:10|36318.7|36298.7|36315.9|36295.9|36320.6|36300.6|36315.9|36295.9|25
1651649180000|2022-05-04 07:26:20|36316.9|36296.9|36316.2|36296.2|36317|36297|36315.7|36295.7|23
1651649190000|2022-05-04 07:26:30|36315.6|36295.6|36317.3|36297.3|36317.3|36297.3|36315.4|36295.4|25
1651649200000|2022-05-04 07:26:40|36316.9|36296.9|36316.6|36296.6|36317.8|36297.8|36315.3|36295.3|23
1651649210000|2022-05-04 07:26:50|36316.5|36296.5|36310.4|36290.4|36331.4|36297.9|36309.8|36270.9|33
1651649220000|2022-05-04 07:27:00|36310.3|36290.3|36310.8|36290.8|36312.5|36292.5|36309.7|36289.7|21
1651649230000|2022-05-04 07:27:10|36311.5|36291.5|36316.6|36296.6|36316.6|36296.6|36311.2|36291.2|21
1651649240000|2022-05-04 07:27:20|36316.4|36296.4|36315.2|36295.2|36334.7|36296.4|36313.7|36278.3|28
1651649250000|2022-05-04 07:27:30|36314.7|36294.7|36315.4|36295.4|36315.4|36295.4|36313.9|36293.9|16
1651649260000|2022-05-04 07:27:40|36315.5|36295.5|36316.2|36296.2|36317.8|36297.8|36315.2|36295.2|16
1651649270000|2022-05-04 07:27:50|36316.3|36296.3|36311.1|36291.1|36316.8|36296.8|36310.5|36290.5|27
1651649280000|2022-05-04 07:28:00|36311.8|36291.8|36313.4|36293.4|36314|36294|36311.3|36291.3|23
1651649290000|2022-05-04 07:28:10|36313|36293|36312.9|36292.9|36314.7|36294.7|36309.8|36289.8|26
1651649300000|2022-05-04 07:28:20|36313.1|36293.1|36312.9|36292.9|36314.1|36294.1|36312.4|36292.4|26
1651649310000|2022-05-04 07:28:30|36312.8|36292.8|36314.1|36294.1|36314.7|36294.7|36312.6|36292.6|30
1651649320000|2022-05-04 07:28:40|36314|36294|36314.5|36294.5|36315.1|36295.1|36312.3|36292.3|28
1651649330000|2022-05-04 07:28:50|36310.4|36290.4|36316.7|36296.7|36318.5|36298.5|36310.4|36290.4|31
1651649340000|2022-05-04 07:29:00|36315.7|36295.7|36317.4|36297.4|36317.5|36297.5|36313.5|36293.5|31
1651649350000|2022-05-04 07:29:10|36316.8|36296.8|36316.5|36296.5|36316.8|36296.8|36314.1|36294.1|32
1651649360000|2022-05-04 07:29:20|36317.3|36297.3|36317.3|36297.3|36318|36298|36315.6|36295.6|29
1651649370000|2022-05-04 07:29:30|36316.6|36296.6|36315.7|36295.7|36316.6|36296.6|36315.5|36295.5|24
1651649380000|2022-05-04 07:29:40|36315.9|36295.9|36315.8|36295.8|36319.6|36299.6|36315|36295|28
1651649390000|2022-05-04 07:29:50|36317.5|36297.5|36310.5|36290.5|36317.5|36297.5|36309|36289|26
1651649400000|2022-05-04 07:30:00|36311|36291|36314.1|36294.1|36314.4|36294.4|36310.1|36290.1|28
1651649410000|2022-05-04 07:30:10|36314.2|36294.2|36314.9|36294.9|36315.9|36295.9|36313.6|36293.6|29
1651649420000|2022-05-04 07:30:20|36315.1|36295.1|36315.5|36295.5|36316.2|36296.2|36314.8|36294.8|25
1651649430000|2022-05-04 07:30:30|36315.4|36295.4|36312.7|36292.7|36315.4|36295.4|36310.7|36290.7|29
1651649440000|2022-05-04 07:30:40|36312.3|36292.3|36312.2|36292.2|36313|36293|36311.1|36291.1|25
1651649450000|2022-05-04 07:30:50|36312.1|36292.1|36306.7|36286.7|36312.1|36292.1|36303.3|36283.3|29
1651649460000|2022-05-04 07:31:00|36307.4|36287.4|36302|36282|36309|36289|36302|36282|33
1651649470000|2022-05-04 07:31:10|36302.4|36282.4|36297.1|36277.1|36303|36283|36296.3|36276.3|29
1651649480000|2022-05-04 07:31:20|36297.2|36277.2|36301.1|36281.1|36302.1|36282.1|36297.2|36277.2|31
1651649490000|2022-05-04 07:31:30|36300.2|36280.2|36301.9|36281.9|36302.1|36282.1|36298.7|36278.7|32
1651649500000|2022-05-04 07:31:40|36302.2|36282.2|36303.4|36283.4|36303.8|36283.8|36301.9|36281.9|21
1651649510000|2022-05-04 07:31:50|36303.2|36283.2|36303.5|36283.5|36303.5|36283.5|36300.7|36280.7|21
1651649520000|2022-05-04 07:32:00|36303.7|36283.7|36299.6|36279.6|36304.6|36284.6|36297.9|36277.9|23
1651649530000|2022-05-04 07:32:10|36296.9|36276.9|36286.3|36266.3|36297.5|36277.5|36286.3|36266.3|31
1651649540000|2022-05-04 07:32:20|36288|36268|36284.4|36264.4|36288.1|36268.1|36282.1|36262.1|33
1651649550000|2022-05-04 07:32:30|36284.3|36264.3|36281.6|36261.6|36284.7|36264.7|36281.3|36261.3|24
1651649560000|2022-05-04 07:32:40|36281.5|36261.5|36273.4|36253.4|36281.9|36261.9|36271.3|36251.3|28
1651649570000|2022-05-04 07:32:50|36273.2|36253.2|36267.4|36247.4|36273.2|36253.2|36266.6|36246.6|30
1651649580000|2022-05-04 07:33:00|36267.8|36247.8|36255.7|36235.7|36269.3|36249.3|36255|36235|27
1651649590000|2022-05-04 07:33:10|36254.8|36234.8|36263.2|36243.2|36263.2|36243.2|36247|36227|36
1651649600000|2022-05-04 07:33:20|36262.4|36242.4|36264.9|36244.9|36265.6|36245.6|36262.4|36242.4|28
1651649610000|2022-05-04 07:33:30|36264.6|36244.6|36268.7|36248.7|36288.9|36250.1|36264.6|36226.2|25
1651649620000|2022-05-04 07:33:40|36268.6|36248.6|36264|36244|36269.3|36249.3|36264|36244|23
1651649630000|2022-05-04 07:33:50|36265.3|36245.3|36264.1|36244.1|36280.5|36249|36262.8|36230.5|27
1651649640000|2022-05-04 07:34:00|36263.9|36243.9|36265.3|36245.3|36265.5|36245.5|36262.8|36242.8|29
1651649650000|2022-05-04 07:34:10|36265.2|36245.2|36265.2|36245.2|36265.3|36245.3|36262.8|36242.8|24
1651649660000|2022-05-04 07:34:20|36265.1|36245.1|36267.3|36247.3|36267.3|36247.3|36263.3|36243.3|25
1651649670000|2022-05-04 07:34:30|36266.7|36246.7|36266|36246|36268.5|36248.5|36265.8|36245.8|24
1651649680000|2022-05-04 07:34:40|36265.7|36245.7|36265.6|36245.6|36268.5|36248.5|36265.6|36245.6|23
1651649690000|2022-05-04 07:34:50|36265.2|36245.2|36263.7|36243.7|36265.7|36245.7|36262.5|36242.5|31
1651649700000|2022-05-04 07:35:00|36263.9|36243.9|36265|36245|36266|36246|36260.7|36240.7|28
1651649710000|2022-05-04 07:35:10|36265.1|36245.1|36266.3|36246.3|36267|36247|36264.7|36244.7|20
1651649720000|2022-05-04 07:35:20|36265.5|36245.5|36265.8|36245.8|36266.1|36246.1|36265.1|36245.1|8
1651649730000|2022-05-04 07:35:30|36266.1|36246.1|36271.3|36251.3|36271.3|36251.3|36264.8|36244.8|27
1651649740000|2022-05-04 07:35:40|36272.1|36252.1|36271.2|36251.2|36274|36254|36270|36250|32
1651649750000|2022-05-04 07:35:50|36271|36251|36272.2|36252.2|36272.2|36252.2|36271|36251|21
1651649760000|2022-05-04 07:36:00|36271.8|36251.8|36264.5|36244.5|36272.3|36252.3|36264.2|36244.2|30
1651649770000|2022-05-04 07:36:10|36261.3|36241.3|36266|36246|36267.1|36247.1|36259.9|36239.9|27
1651649780000|2022-05-04 07:36:20|36266.4|36246.4|36268.8|36248.8|36268.8|36248.8|36265.6|36245.6|26
1651649790000|2022-05-04 07:36:30|36266.9|36246.9|36264.4|36244.4|36268.9|36248.9|36264.4|36244.4|23
1651649800000|2022-05-04 07:36:40|36264.1|36244.1|36264.6|36244.6|36264.6|36244.6|36259.7|36239.7|27
1651649810000|2022-05-04 07:36:50|36264.5|36244.5|36260.4|36240.4|36264.5|36244.5|36260.1|36240.1|23
1651649820000|2022-05-04 07:37:00|36262.3|36242.3|36261.3|36241.3|36262.8|36242.8|36259.3|36239.3|27
1651649830000|2022-05-04 07:37:10|36261.4|36241.4|36256.5|36236.5|36261.9|36241.9|36254.9|36234.9|31
1651649840000|2022-05-04 07:37:20|36255.4|36235.4|36255.9|36235.9|36257.8|36237.8|36255.4|36235.4|27
1651649850000|2022-05-04 07:37:30|36256.3|36236.3|36255.9|36235.9|36258|36238|36254.8|36234.8|29
1651649860000|2022-05-04 07:37:40|36255.7|36235.7|36254.7|36234.7|36257.3|36237.3|36253.6|36233.6|18
1651649870000|2022-05-04 07:37:50|36255.2|36235.2|36249.2|36229.2|36255.4|36235.4|36247.4|36227.4|24
1651649880000|2022-05-04 07:38:00|36252.5|36232.5|36237.8|36217.8|36252.5|36232.5|36237.8|36217.8|31
1651649890000|2022-05-04 07:38:10|36240.4|36220.4|36247.6|36227.6|36247.6|36227.6|36240.4|36220.4|30
1651649900000|2022-05-04 07:38:20|36247.5|36227.5|36243.4|36223.4|36247.5|36227.5|36242.2|36222.2|27
1651649910000|2022-05-04 07:38:30|36242.8|36222.8|36242.9|36222.9|36243.5|36223.5|36241.9|36221.9|17
1651649920000|2022-05-04 07:38:40|36242.8|36222.8|36237.3|36217.3|36242.8|36222.8|36236.1|36216.1|27
1651649930000|2022-05-04 07:38:50|36236.7|36216.7|36236.5|36216.5|36238.3|36218.3|36236.5|36216.5|16
1651649940000|2022-05-04 07:39:00|36236.6|36216.6|36238.6|36218.6|36238.6|36218.6|36235.6|36215.6|22
1651649950000|2022-05-04 07:39:10|36238.7|36218.7|36238|36218|36239.3|36219.3|36237.5|36217.5|21
1651649960000|2022-05-04 07:39:20|36237.6|36217.6|36237.8|36217.8|36237.9|36217.9|36237.2|36217.2|9
1651649970000|2022-05-04 07:39:30|36237.9|36217.9|36237.8|36217.8|36238.5|36218.5|36237.4|36217.4|12
1651649980000|2022-05-04 07:39:40|36239.2|36219.2|36237.7|36217.7|36239.5|36219.5|36235.5|36215.5|23
1651649990000|2022-05-04 07:39:50|36237.8|36217.8|36238.2|36218.2|36240.3|36220.3|36237.5|36217.5|25
1651650000000|2022-05-04 07:40:00|36237.5|36217.5|36239|36219|36239|36219|36237.3|36217.3|10
1651650010000|2022-05-04 07:40:10|36238.6|36218.6|36240.8|36220.8|36245|36225|36238.6|36218.6|22
1651650020000|2022-05-04 07:40:20|36243.5|36223.5|36243.5|36223.5|36245.1|36225.1|36242.5|36222.5|27
1651650030000|2022-05-04 07:40:30|36243.6|36223.6|36240.6|36220.6|36244.2|36224.2|36240.5|36220.5|11
1651650040000|2022-05-04 07:40:40|36241|36221|36218.2|36198.2|36244.6|36224.6|36217.3|36197.3|17
1651650050000|2022-05-04 07:40:50|36217.6|36197.6|36216.9|36196.9|36219.2|36199.2|36216.3|36196.3|28
1651650060000|2022-05-04 07:41:00|36216.4|36196.4|36213|36193|36235.5|36199.6|36213|36176.8|32
1651650070000|2022-05-04 07:41:10|36214.3|36194.3|36209.6|36189.6|36214.7|36194.7|36207|36187|30
1651650080000|2022-05-04 07:41:20|36209.1|36189.1|36207.8|36187.8|36210.2|36190.2|36207.2|36187.2|24
1651650090000|2022-05-04 07:41:30|36207.3|36187.3|36206.9|36186.9|36208.6|36188.6|36206|36186|27
1651650100000|2022-05-04 07:41:40|36206.6|36186.6|36195.8|36175.8|36206.6|36186.6|36195.2|36175.2|29
1651650110000|2022-05-04 07:41:50|36196|36176|36194.5|36174.5|36197.7|36177.7|36194|36174|35
1651650120000|2022-05-04 07:42:00|36194.6|36174.6|36197.8|36177.8|36197.8|36177.8|36194.6|36174.6|26
1651650130000|2022-05-04 07:42:10|36197.9|36177.9|36195.1|36175.1|36197.9|36177.9|36195.1|36175.1|16
1651650140000|2022-05-04 07:42:20|36195|36175|36195|36175|36195.5|36175.5|36192.5|36172.5|20
1651650150000|2022-05-04 07:42:30|36195.3|36175.3|36197|36177|36198.4|36178.4|36195.1|36175.1|29
1651650160000|2022-05-04 07:42:40|36196.6|36176.6|36201.7|36181.7|36201.7|36181.7|36195.4|36175.4|24
1651650170000|2022-05-04 07:42:50|36199.4|36179.4|36198.7|36178.7|36202.2|36182.2|36197.3|36177.3|31
1651650180000|2022-05-04 07:43:00|36199.3|36179.3|36199.9|36179.9|36200.2|36180.2|36196.7|36176.7|33
1651650190000|2022-05-04 07:43:10|36200|36180|36198.3|36178.3|36201.1|36181.1|36197.1|36177.1|27
1651650200000|2022-05-04 07:43:20|36198.7|36178.7|36200.3|36180.3|36201|36181|36198.6|36178.6|21
1651650210000|2022-05-04 07:43:30|36197.7|36177.7|36198.5|36178.5|36199.4|36179.4|36197.7|36177.7|21
1651650220000|2022-05-04 07:43:40|36198.6|36178.6|36195.4|36175.4|36199.2|36179.2|36192.5|36172.5|19
1651650230000|2022-05-04 07:43:50|36196|36176|36196.7|36176.7|36198.3|36178.3|36195.3|36175.3|28
1651650240000|2022-05-04 07:44:00|36196.5|36176.5|36194.5|36174.5|36196.5|36176.5|36194.4|36174.4|26
1651650250000|2022-05-04 07:44:10|36194|36174|36191.9|36171.9|36196.8|36176.8|36190.3|36170.3|28
1651650260000|2022-05-04 07:44:20|36191.4|36171.4|36194.7|36174.7|36195.1|36175.1|36191.2|36171.2|29
1651650270000|2022-05-04 07:44:30|36192.5|36172.5|36197.8|36177.8|36200.5|36180.5|36192.4|36172.4|31
1651650280000|2022-05-04 07:44:40|36198.3|36178.3|36201.2|36181.2|36201.5|36181.5|36198|36178|27
1651650290000|2022-05-04 07:44:50|36201.1|36181.1|36203.3|36183.3|36203.3|36183.3|36199.6|36179.6|25
1651650300000|2022-05-04 07:45:00|36202.2|36182.2|36201.5|36181.5|36203.5|36183.5|36199.4|36179.4|22
1651650310000|2022-05-04 07:45:10|36201.4|36181.4|36205.1|36185.1|36205.1|36185.1|36197.6|36177.6|21
1651650320000|2022-05-04 07:45:20|36202.9|36182.9|36173.7|36153.7|36205.2|36185.2|36171.9|36151.9|25
1651650330000|2022-05-04 07:45:30|36175.4|36155.4|36175.4|36155.4|36177.7|36157.7|36173.7|36153.7|35
1651650340000|2022-05-04 07:45:40|36175.2|36155.2|36181.6|36161.6|36182.9|36162.9|36174.8|36154.8|26
1651650350000|2022-05-04 07:45:50|36180.7|36160.7|36167.8|36147.8|36181.9|36161.9|36166|36146|29
1651650360000|2022-05-04 07:46:00|36166.8|36146.8|36166.5|36146.5|36169.7|36149.7|36163.9|36143.9|29
1651650370000|2022-05-04 07:46:10|36166.3|36146.3|36167.6|36147.6|36168|36148|36164.8|36144.8|21
1651650380000|2022-05-04 07:46:20|36166.9|36146.9|36176.3|36156.3|36178.6|36158.6|36166.2|36146.2|26
1651650390000|2022-05-04 07:46:30|36177.2|36157.2|36175.6|36155.6|36177.2|36157.2|36174.1|36154.1|27
1651650400000|2022-05-04 07:46:40|36176.2|36156.2|36176.1|36156.1|36176.9|36156.9|36175.2|36155.2|23
1651650410000|2022-05-04 07:46:50|36175.1|36155.1|36172.8|36152.8|36175.6|36155.6|36172.3|36152.3|25
1651650420000|2022-05-04 07:47:00|36172|36152|36172.9|36152.9|36174.1|36154.1|36171.4|36151.4|26
1651650430000|2022-05-04 07:47:10|36172.5|36152.5|36171|36151|36172.9|36152.9|36170.8|36150.8|24
1651650440000|2022-05-04 07:47:20|36171.8|36151.8|36173.6|36153.6|36173.6|36153.6|36166.4|36146.4|25
1651650450000|2022-05-04 07:47:30|36175.1|36155.1|36167.8|36147.8|36175.1|36155.1|36165.3|36145.3|28
1651650460000|2022-05-04 07:47:40|36165.5|36145.5|36170.2|36150.2|36170.2|36150.2|36165.5|36145.5|20
1651650470000|2022-05-04 07:47:50|36170.6|36150.6|36165.4|36145.4|36170.6|36150.6|36165.4|36145.4|10
1651650480000|2022-05-04 07:48:00|36164.1|36144.1|36170|36150|36173.7|36153.7|36163.8|36143.8|21
1651650490000|2022-05-04 07:48:10|36169.6|36149.6|36169|36149|36170.6|36150.6|36167.5|36147.5|16
1651650500000|2022-05-04 07:48:20|36168.9|36148.9|36164.4|36144.4|36168.9|36148.9|36164.3|36144.3|21
1651650510000|2022-05-04 07:48:30|36165|36145|36166.2|36146.2|36168.9|36148.9|36165|36145|28
1651650520000|2022-05-04 07:48:40|36166.3|36146.3|36163.9|36143.9|36166.3|36146.3|36162.8|36142.8|25
1651650530000|2022-05-04 07:48:50|36164|36144|36166.1|36146.1|36166.1|36146.1|36162.9|36142.9|27
1651650540000|2022-05-04 07:49:00|36166.8|36146.8|36170.1|36150.1|36171.3|36151.3|36165.8|36145.8|30
1651650550000|2022-05-04 07:49:10|36169|36149|36168.6|36148.6|36169.2|36149.2|36165.1|36145.1|26
1651650560000|2022-05-04 07:49:20|36168.1|36148.1|36167.1|36147.1|36168.4|36148.4|36165.3|36145.3|23
1651650570000|2022-05-04 07:49:30|36165.2|36145.2|36166.8|36146.8|36167.4|36147.4|36162.5|36142.5|25
1651650580000|2022-05-04 07:49:40|36163.9|36143.9|36168.9|36148.9|36168.9|36148.9|36163.4|36143.4|24
1651650590000|2022-05-04 07:49:50|36176.6|36156.6|36171.4|36151.4|36177.1|36157.1|36171.4|36151.4|26
1651650600000|2022-05-04 07:50:00|36172.4|36152.4|36157.3|36137.3|36173|36153|36157.3|36137.3|35
1651650610000|2022-05-04 07:50:10|36156.6|36136.6|36159|36139|36161.4|36141.4|36156.6|36136.6|22
1651650620000|2022-05-04 07:50:20|36159.4|36139.4|36159.4|36139.4|36161|36141|36157.8|36137.8|22
1651650630000|2022-05-04 07:50:30|36159.6|36139.6|36162.8|36142.8|36164.1|36144.1|36156.8|36136.8|29
1651650640000|2022-05-04 07:50:40|36164.3|36144.3|36160.2|36140.2|36164.3|36144.3|36160.2|36140.2|22
1651650650000|2022-05-04 07:50:50|36160.3|36140.3|36162.2|36142.2|36162.6|36142.6|36159.8|36139.8|20
1651650660000|2022-05-04 07:51:00|36162.8|36142.8|36169.2|36149.2|36171.5|36151.5|36162.8|36142.8|28
1651650670000|2022-05-04 07:51:10|36169.1|36149.1|36168.4|36148.4|36170.1|36150.1|36166.9|36146.9|18
1651650680000|2022-05-04 07:51:20|36168.6|36148.6|36168.2|36148.2|36174.2|36154.2|36167.9|36147.9|31
1651650690000|2022-05-04 07:51:30|36168|36148|36169.5|36149.5|36169.8|36149.8|36168|36148|12
1651650700000|2022-05-04 07:51:40|36169.8|36149.8|36166.7|36146.7|36169.8|36149.8|36166.7|36146.7|15
1651650710000|2022-05-04 07:51:50|36166.9|36146.9|36170.2|36150.2|36170.3|36150.3|36166.4|36146.4|18
1651650720000|2022-05-04 07:52:00|36168.9|36148.9|36169.7|36149.7|36170.7|36150.7|36166.3|36146.3|27
1651650730000|2022-05-04 07:52:10|36169.1|36149.1|36172.7|36152.7|36176.7|36156.7|36169.1|36149.1|28
1651650740000|2022-05-04 07:52:20|36171.3|36151.3|36170.8|36150.8|36174.3|36154.3|36170.4|36150.4|22
1651650750000|2022-05-04 07:52:30|36171.1|36151.1|36152.1|36132.1|36173.5|36153.5|36152.1|36132.1|21
1651650760000|2022-05-04 07:52:40|36156.7|36136.7|36159.9|36139.9|36163.1|36143.1|36155.4|36135.4|31
1651650770000|2022-05-04 07:52:50|36160.6|36140.6|36162.6|36142.6|36164.3|36144.3|36160|36140|22
1651650780000|2022-05-04 07:53:00|36162.4|36142.4|36160.4|36140.4|36165|36145|36158.8|36138.8|23
1651650790000|2022-05-04 07:53:10|36159.6|36139.6|36157.1|36137.1|36161|36141|36156.3|36136.3|19
1651650800000|2022-05-04 07:53:20|36157.4|36137.4|36159.9|36139.9|36159.9|36139.9|36154.9|36134.9|19
1651650810000|2022-05-04 07:53:30|36177.1|36120|36159.5|36139.5|36177.1|36139.9|36158.4|36120|20
1651650820000|2022-05-04 07:53:40|36159.2|36139.2|36161.1|36141.1|36161.9|36141.9|36158.8|36138.8|17
1651650830000|2022-05-04 07:53:50|36161.2|36141.2|36159.3|36139.3|36161.4|36141.4|36159.3|36139.3|18
1651650840000|2022-05-04 07:54:00|36160|36140|36157.8|36137.8|36160|36140|36157.8|36137.8|25
1651650850000|2022-05-04 07:54:10|36157.7|36137.7|36162.5|36142.5|36163.3|36143.3|36157.4|36137.4|26
1651650860000|2022-05-04 07:54:20|36162.4|36142.4|36156|36136|36162.9|36142.9|36153.6|36133.6|21
1651650870000|2022-05-04 07:54:30|36157.2|36137.2|36156|36136|36157.2|36137.2|36154.8|36134.8|22
1651650880000|2022-05-04 07:54:40|36155.7|36135.7|36152.7|36132.7|36158.3|36138.3|36151.8|36131.8|27
1651650890000|2022-05-04 07:54:50|36153.2|36133.2|36153.8|36133.8|36155.9|36135.9|36151|36131|22
1651650900000|2022-05-04 07:55:00|36153.3|36133.3|36158.9|36138.9|36161.8|36141.8|36152.9|36132.9|25
1651650910000|2022-05-04 07:55:10|36159.3|36139.3|36157.7|36137.7|36159.4|36139.4|36155.7|36135.7|26
1651650920000|2022-05-04 07:55:20|36158.5|36138.5|36157.3|36137.3|36158.8|36138.8|36157.3|36137.3|18
1651650930000|2022-05-04 07:55:30|36157.1|36137.1|36164.4|36144.4|36168|36148|36157.1|36137.1|22
1651650940000|2022-05-04 07:55:40|36164.6|36144.6|36164.1|36144.1|36164.6|36144.6|36158.7|36138.7|17
1651650950000|2022-05-04 07:55:50|36163.9|36143.9|36156.6|36136.6|36163.9|36143.9|36155.5|36135.5|25
1651650960000|2022-05-04 07:56:00|36157.9|36137.9|36160.6|36140.6|36163.2|36143.2|36157.5|36137.5|28
1651650970000|2022-05-04 07:56:10|36159|36139|36160.8|36140.8|36164.5|36144.5|36157.9|36137.9|17
1651650980000|2022-05-04 07:56:20|36160.6|36140.6|36161.2|36141.2|36164.5|36144.5|36160.6|36140.6|29
1651650990000|2022-05-04 07:56:30|36160.8|36140.8|36162.6|36142.6|36162.6|36142.6|36160.5|36140.5|23
1651651000000|2022-05-04 07:56:40|36163.1|36143.1|36164.3|36144.3|36165.8|36145.8|36163|36143|17
1651651010000|2022-05-04 07:56:50|36164|36144|36151.5|36131.5|36164|36144|36146.2|36126.2|29
1651651020000|2022-05-04 07:57:00|36152.1|36132.1|36149.7|36129.7|36152.1|36132.1|36147.6|36127.6|22
1651651030000|2022-05-04 07:57:10|36148.9|36128.9|36148.9|36128.9|36149.3|36129.3|36148.2|36128.2|25
1651651040000|2022-05-04 07:57:20|36149.3|36129.3|36148.9|36128.9|36149.5|36129.5|36147.8|36127.8|15
1651651050000|2022-05-04 07:57:30|36151.9|36131.9|36154.9|36134.9|36155.6|36135.6|36151.8|36131.8|25
1651651060000|2022-05-04 07:57:40|36154.8|36134.8|36154.8|36134.8|36156.8|36136.8|36154|36134|21
1651651070000|2022-05-04 07:57:50|36154.7|36134.7|36158.4|36138.4|36178.5|36142.2|36154.2|36116.2|31
1651651080000|2022-05-04 07:58:00|36159.3|36139.3|36155.8|36135.8|36161.8|36141.8|36155.8|36135.8|25
1651651090000|2022-05-04 07:58:10|36158.3|36138.3|36159|36139|36159.6|36139.6|36155.3|36135.3|20
1651651100000|2022-05-04 07:58:20|36158.6|36138.6|36157.7|36137.7|36159.8|36139.8|36157.7|36137.7|19
1651651110000|2022-05-04 07:58:30|36157.8|36137.8|36159.1|36139.1|36159.1|36139.1|36156.5|36136.5|22
1651651120000|2022-05-04 07:58:40|36158.3|36138.3|36159.8|36139.8|36160.5|36140.5|36157.2|36137.2|20
1651651130000|2022-05-04 07:58:50|36160.5|36140.5|36157.2|36137.2|36161.4|36141.4|36157.2|36137.2|21
1651651140000|2022-05-04 07:59:00|36157|36137|36154.9|36134.9|36157.9|36137.9|36149.8|36129.8|25
1651651150000|2022-05-04 07:59:10|36152.2|36132.2|36152.4|36132.4|36154.5|36134.5|36152|36132|22
1651651160000|2022-05-04 07:59:20|36152.6|36132.6|36152.5|36132.5|36154.1|36134.1|36151.9|36131.9|22
1651651170000|2022-05-04 07:59:30|36152.9|36132.9|36154.3|36134.3|36155.8|36135.8|36152|36132|26
1651651180000|2022-05-04 07:59:40|36153.7|36133.7|36153.8|36133.8|36154.6|36134.6|36153.2|36133.2|15
1651651190000|2022-05-04 07:59:50|36154.4|36134.4|36154.1|36134.1|36156.8|36136.8|36153.8|36133.8|19
1651651200000|2022-05-04 08:00:00|36154|36134|36152.6|36132.6|36155.7|36135.7|36151.8|36131.8|30
1651651210000|2022-05-04 08:00:10|36152|36132|36152.1|36132.1|36152.8|36132.8|36151.3|36131.3|24
1651651220000|2022-05-04 08:00:20|36152.4|36132.4|36155.4|36135.4|36158.4|36138.4|36150.8|36130.8|28
1651651230000|2022-05-04 08:00:30|36156.6|36136.6|36156.2|36136.2|36157.4|36137.4|36153.9|36133.9|25
1651651240000|2022-05-04 08:00:40|36155.9|36135.9|36155.4|36135.4|36160.2|36140.2|36155.2|36135.2|29
1651651250000|2022-05-04 08:00:50|36155.2|36135.2|36156.7|36136.7|36156.8|36136.8|36153|36133|34
1651651260000|2022-05-04 08:01:00|36157|36137|36154.9|36134.9|36158.4|36138.4|36154.6|36134.6|21
1651651270000|2022-05-04 08:01:10|36155.8|36135.8|36155.6|36135.6|36158|36138|36155.6|36135.6|22
1651651280000|2022-05-04 08:01:20|36155.7|36135.7|36162.5|36142.5|36163.7|36143.7|36155.1|36135.1|29
1651651290000|2022-05-04 08:01:30|36161.1|36141.1|36161.8|36141.8|36164.5|36144.5|36161.1|36141.1|25
1651651300000|2022-05-04 08:01:40|36161.7|36141.7|36160.4|36140.4|36162.3|36142.3|36160.4|36140.4|21
1651651310000|2022-05-04 08:01:50|36160.5|36140.5|36159.9|36139.9|36161.8|36141.8|36158.5|36138.5|25
1651651320000|2022-05-04 08:02:00|36160.1|36140.1|36157|36137|36160.1|36140.1|36155.5|36135.5|29
1651651330000|2022-05-04 08:02:10|36157.4|36137.4|36159.2|36139.2|36159.4|36139.4|36156|36136|27
1651651340000|2022-05-04 08:02:20|36159.3|36139.3|36157.4|36137.4|36159.7|36139.7|36154.4|36134.4|20
1651651350000|2022-05-04 08:02:30|36156.6|36136.6|36151|36131|36157.6|36137.6|36150.3|36130.3|33
1651651360000|2022-05-04 08:02:40|36152.5|36132.5|36149.1|36129.1|36155.5|36135.5|36149|36129|27
1651651370000|2022-05-04 08:02:50|36151.6|36131.6|36153.4|36133.4|36158.8|36138.8|36151.6|36131.6|25
1651651380000|2022-05-04 08:03:00|36152.6|36132.6|36152.4|36132.4|36155.4|36135.4|36149.5|36129.5|26
1651651390000|2022-05-04 08:03:10|36150.8|36130.8|36157.6|36137.6|36159.5|36139.5|36150.8|36130.8|27
1651651400000|2022-05-04 08:03:20|36156.9|36136.9|36161.5|36141.5|36164.4|36144.4|36156.1|36136.1|33
1651651410000|2022-05-04 08:03:30|36162.1|36142.1|36162.3|36142.3|36163.7|36143.7|36161.4|36141.4|23
1651651420000|2022-05-04 08:03:40|36163|36143|36162.6|36142.6|36164.2|36144.2|36160.8|36140.8|22
1651651430000|2022-05-04 08:03:50|36163|36143|36162.3|36142.3|36165.7|36145.7|36160.2|36140.2|26
1651651440000|2022-05-04 08:04:00|36163.1|36143.1|36162.2|36142.2|36165.6|36145.6|36157.1|36137.1|29
1651651450000|2022-05-04 08:04:10|36162.5|36142.5|36161.2|36141.2|36163.4|36143.4|36158.7|36138.7|20
1651651460000|2022-05-04 08:04:20|36159.9|36139.9|36158.7|36138.7|36161.4|36141.4|36157.8|36137.8|18
1651651470000|2022-05-04 08:04:30|36158.9|36138.9|36158.4|36138.4|36160.7|36140.7|36157.2|36137.2|18
1651651480000|2022-05-04 08:04:40|36158.1|36138.1|36159.6|36139.6|36160|36140|36158.1|36138.1|26
1651651490000|2022-05-04 08:04:50|36159.1|36139.1|36157.5|36137.5|36159.1|36139.1|36157.5|36137.5|26
1651651500000|2022-05-04 08:05:00|36157.7|36137.7|36157.7|36137.7|36159.3|36139.3|36157.2|36137.2|18
1651651510000|2022-05-04 08:05:10|36158.1|36138.1|36160.4|36140.4|36163.9|36143.9|36157.9|36137.9|27
1651651520000|2022-05-04 08:05:20|36159.9|36139.9|36157.9|36137.9|36164|36144|36156.5|36136.5|21
1651651530000|2022-05-04 08:05:30|36158.8|36138.8|36154.7|36134.7|36158.8|36138.8|36154.7|36134.7|27
1651651540000|2022-05-04 08:05:40|36155|36135|36156.2|36136.2|36157.3|36137.3|36154.7|36134.7|23
1651651550000|2022-05-04 08:05:50|36156.1|36136.1|36153.9|36133.9|36156.3|36136.3|36153.9|36133.9|21
1651651560000|2022-05-04 08:06:00|36153.5|36133.5|36149.8|36129.8|36154.2|36134.2|36149.8|36129.8|26
1651651570000|2022-05-04 08:06:10|36150.1|36130.1|36147.8|36127.8|36152.3|36132.3|36144.9|36124.9|28
1651651580000|2022-05-04 08:06:20|36148.1|36128.1|36142|36122|36149|36129|36139.3|36119.3|32
1651651590000|2022-05-04 08:06:30|36142.2|36122.2|36143|36123|36144.2|36124.2|36142|36122|28
1651651600000|2022-05-04 08:06:40|36143.5|36123.5|36143.3|36123.3|36144|36124|36141.1|36121.1|20
1651651610000|2022-05-04 08:06:50|36143.6|36123.6|36139.7|36119.7|36143.6|36123.6|36139.5|36119.5|21
1651651620000|2022-05-04 08:07:00|36140.9|36120.9|36139.5|36119.5|36142.9|36122.9|36136.3|36116.3|22
1651651630000|2022-05-04 08:07:10|36140.5|36120.5|36143.5|36123.5|36147.1|36127.1|36140|36120|27
1651651640000|2022-05-04 08:07:20|36146.1|36126.1|36144.7|36124.7|36147.2|36127.2|36143.2|36123.2|25
1651651650000|2022-05-04 08:07:30|36145.2|36125.2|36146.9|36126.9|36147.1|36127.1|36143.8|36123.8|20
1651651660000|2022-05-04 08:07:40|36146.7|36126.7|36147.9|36127.9|36151.1|36131.1|36146.7|36126.7|17
1651651670000|2022-05-04 08:07:50|36148|36128|36143.8|36123.8|36148.9|36128.9|36143.8|36123.8|24
1651651680000|2022-05-04 08:08:00|36147.2|36127.2|36144.3|36124.3|36147.2|36127.2|36141.5|36121.5|29
1651651690000|2022-05-04 08:08:10|36143.8|36123.8|36142|36122|36144.5|36124.5|36138.2|36118.2|26
1651651700000|2022-05-04 08:08:20|36142.3|36122.3|36127.1|36107.1|36142.3|36122.3|36125.1|36105.1|33
1651651710000|2022-05-04 08:08:30|36128.3|36108.3|36118.1|36098.1|36128.9|36108.9|36114.6|36094.6|32
1651651720000|2022-05-04 08:08:40|36116.5|36096.5|36115.2|36095.2|36117.9|36097.9|36107.9|36087.9|36
1651651730000|2022-05-04 08:08:50|36114.5|36094.5|36114.9|36094.9|36114.9|36094.9|36108.8|36088.8|32
1651651740000|2022-05-04 08:09:00|36113.2|36093.2|36108.7|36088.7|36113.3|36093.3|36108|36088|31
1651651750000|2022-05-04 08:09:10|36108.9|36088.9|36092.6|36072.6|36111.3|36091.3|36091|36071|34
1651651760000|2022-05-04 08:09:20|36092.2|36072.2|36090.6|36070.6|36113.1|36073.3|36087.2|36056.8|38
1651651770000|2022-05-04 08:09:30|36090.8|36070.8|36085.8|36065.8|36090.8|36070.8|36080.1|36060.1|33
1651651780000|2022-05-04 08:09:40|36086|36066|36074.5|36054.5|36086.1|36066.1|36072.2|36052.2|38
1651651790000|2022-05-04 08:09:50|36077|36057|36078.2|36058.2|36078.8|36058.8|36074.1|36054.1|29
1651651800000|2022-05-04 08:10:00|36078|36058|36078.5|36058.5|36078.6|36058.6|36076.3|36056.3|24
1651651810000|2022-05-04 08:10:10|36077.9|36057.9|36078.7|36058.7|36080.5|36060.5|36074.4|36054.4|29
1651651820000|2022-05-04 08:10:20|36078.4|36058.4|36076.5|36056.5|36078.5|36058.5|36075.2|36055.2|28
1651651830000|2022-05-04 08:10:30|36076.9|36056.9|36080.5|36060.5|36082|36062|36076.8|36056.8|17
1651651840000|2022-05-04 08:10:40|36079.5|36059.5|36080.6|36060.6|36083|36063|36078.7|36058.7|28
1651651850000|2022-05-04 08:10:50|36080.3|36060.3|36080.8|36060.8|36082.2|36062.2|36080|36060|25
1651651860000|2022-05-04 08:11:00|36080.7|36060.7|36079.4|36059.4|36082.3|36062.3|36078.3|36058.3|18
1651651870000|2022-05-04 08:11:10|36079.3|36059.3|36077|36057|36080.4|36060.4|36073.6|36053.6|24
1651651880000|2022-05-04 08:11:20|36077.7|36057.7|36078.1|36058.1|36079.7|36059.7|36076.2|36056.2|23
1651651890000|2022-05-04 08:11:30|36077.8|36057.8|36079|36059|36079.5|36059.5|36073.8|36053.8|24
1651651900000|2022-05-04 08:11:40|36078.4|36058.4|36078.9|36058.9|36080.7|36060.7|36078|36058|20
1651651910000|2022-05-04 08:11:50|36079.3|36059.3|36083|36063|36086.2|36066.2|36077.7|36057.7|27
1651651920000|2022-05-04 08:12:00|36084|36064|36082.1|36062.1|36084.3|36064.3|36080.8|36060.8|23
1651651930000|2022-05-04 08:12:10|36081.5|36061.5|36079.8|36059.8|36081.5|36061.5|36078.7|36058.7|20
1651651940000|2022-05-04 08:12:20|36079.6|36059.6|36076.5|36056.5|36079.6|36059.6|36075.9|36055.9|28
1651651950000|2022-05-04 08:12:30|36080.3|36060.3|36077.8|36057.8|36081.5|36061.5|36075.5|36055.5|26
1651651960000|2022-05-04 08:12:40|36079|36059|36074.2|36054.2|36084.7|36064.7|36073.8|36053.8|29
1651651970000|2022-05-04 08:12:50|36074|36054|36078.1|36058.1|36081.5|36061.5|36074|36054|29
1651651980000|2022-05-04 08:13:00|36078.5|36058.5|36082.6|36062.6|36082.6|36062.6|36078.5|36058.5|27
1651651990000|2022-05-04 08:13:10|36083.9|36063.9|36083.8|36063.8|36085.7|36065.7|36082.8|36062.8|29
1651652000000|2022-05-04 08:13:20|36084.1|36064.1|36085.2|36065.2|36085.2|36065.2|36081.8|36061.8|25
1651652010000|2022-05-04 08:13:30|36085.5|36065.5|36084.4|36064.4|36094.8|36074.8|36083.4|36063.4|24
1651652020000|2022-05-04 08:13:40|36085.7|36065.7|36086.7|36066.7|36087.8|36067.8|36085.5|36065.5|21
1651652030000|2022-05-04 08:13:50|36086.8|36066.8|36087.8|36067.8|36088.1|36068.1|36085.8|36065.8|24
1651652040000|2022-05-04 08:14:00|36087.4|36067.4|36085.8|36065.8|36087.8|36067.8|36084.3|36064.3|27
1651652050000|2022-05-04 08:14:10|36086.8|36066.8|36086.5|36066.5|36088.7|36068.7|36083.5|36063.5|12
1651652060000|2022-05-04 08:14:20|36088.2|36068.2|36087.3|36067.3|36088.6|36068.6|36086.7|36066.7|21
1651652070000|2022-05-04 08:14:30|36087.2|36067.2|36086.4|36066.4|36087.2|36067.2|36085.2|36065.2|21
1651652080000|2022-05-04 08:14:40|36086.8|36066.8|36092|36072|36092|36072|36086.8|36066.8|22
1651652090000|2022-05-04 08:14:50|36091.8|36071.8|36091.5|36071.5|36092|36072|36089.6|36069.6|23
1651652100000|2022-05-04 08:15:00|36092.2|36072.2|36092.4|36072.4|36093.4|36073.4|36091.9|36071.9|14
1651652110000|2022-05-04 08:15:10|36091.2|36071.2|36090.8|36070.8|36095|36075|36088.2|36068.2|15
1651652120000|2022-05-04 08:15:20|36090.3|36070.3|36093.2|36073.2|36103|36083|36088.2|36068.2|28
1651652130000|2022-05-04 08:15:30|36095.2|36075.2|36092.9|36072.9|36095.3|36075.3|36089.7|36069.7|27
1651652140000|2022-05-04 08:15:40|36094.4|36074.4|36095.2|36075.2|36097.8|36077.8|36094.1|36074.1|21
1651652150000|2022-05-04 08:15:50|36095.5|36075.5|36095.4|36075.4|36096.6|36076.6|36094.9|36074.9|23
1651652160000|2022-05-04 08:16:00|36095.8|36075.8|36089.4|36069.4|36096.1|36076.1|36089.4|36069.4|17
1651652170000|2022-05-04 08:16:10|36089.3|36069.3|36090.6|36070.6|36091|36071|36089.2|36069.2|22
1651652180000|2022-05-04 08:16:20|36092.3|36072.3|36099.3|36079.3|36105.2|36085.2|36092.3|36072.3|29
1651652190000|2022-05-04 08:16:30|36099.5|36079.5|36097.1|36077.1|36099.5|36079.5|36095.1|36075.1|21
1651652200000|2022-05-04 08:16:40|36096.5|36076.5|36098.6|36078.6|36098.6|36078.6|36095.2|36075.2|18
1651652210000|2022-05-04 08:16:50|36098.9|36078.9|36100.4|36080.4|36102.4|36082.4|36098.1|36078.1|26
1651652220000|2022-05-04 08:17:00|36098.2|36078.2|36097.1|36077.1|36099.6|36079.6|36097.1|36077.1|26
1651652230000|2022-05-04 08:17:10|36097.2|36077.2|36097.1|36077.1|36098.2|36078.2|36094.8|36074.8|32
1651652240000|2022-05-04 08:17:20|36098|36078|36098.8|36078.8|36098.8|36078.8|36097.3|36077.3|23
1651652250000|2022-05-04 08:17:30|36096|36076|36102.9|36082.9|36105.3|36085.3|36095.8|36075.8|26
1651652260000|2022-05-04 08:17:40|36103.2|36083.2|36100.1|36080.1|36103.2|36083.2|36099.1|36079.1|20
1651652270000|2022-05-04 08:17:50|36100.2|36080.2|36102.8|36082.8|36103|36083|36100.2|36080.2|25
1651652280000|2022-05-04 08:18:00|36102.9|36082.9|36106.2|36086.2|36109.4|36089.4|36099.2|36079.2|26
1651652290000|2022-05-04 08:18:10|36106.8|36086.8|36102.7|36082.7|36106.8|36086.8|36102.3|36082.3|29
1651652300000|2022-05-04 08:18:20|36102.5|36082.5|36106.5|36086.5|36107.3|36087.3|36101.8|36081.8|28
1651652310000|2022-05-04 08:18:30|36107.2|36087.2|36104.2|36084.2|36126|36087.2|36101.1|36065.5|30
1651652320000|2022-05-04 08:18:40|36103.4|36083.4|36104.9|36084.9|36105.4|36085.4|36103.4|36083.4|23
1651652330000|2022-05-04 08:18:50|36104.7|36084.7|36104.5|36084.5|36105.3|36085.3|36103.5|36083.5|17
1651652340000|2022-05-04 08:19:00|36104|36084|36103.1|36083.1|36105.5|36085.5|36102.8|36082.8|20
1651652350000|2022-05-04 08:19:10|36102.9|36082.9|36104|36084|36106.1|36086.1|36102.7|36082.7|23
1651652360000|2022-05-04 08:19:20|36103.4|36083.4|36106.4|36086.4|36107.5|36087.5|36103|36083|23
1651652370000|2022-05-04 08:19:30|36106.3|36086.3|36103.9|36083.9|36108.8|36088.8|36103.3|36083.3|23
1651652380000|2022-05-04 08:19:40|36103.5|36083.5|36102.3|36082.3|36104.3|36084.3|36101.7|36081.7|19
1651652390000|2022-05-04 08:19:50|36102.1|36082.1|36102|36082|36102.9|36082.9|36102|36082|15
1651652400000|2022-05-04 08:20:00|36102.3|36082.3|36105.6|36085.6|36107.6|36087.6|36101.9|36081.9|24
1651652410000|2022-05-04 08:20:10|36104.5|36084.5|36105.9|36085.9|36107|36087|36104.2|36084.2|27
1651652420000|2022-05-04 08:20:20|36107.6|36087.6|36107|36087|36110|36090|36106.8|36086.8|24
1651652430000|2022-05-04 08:20:30|36106.7|36086.7|36106.7|36086.7|36108.4|36088.4|36106.6|36086.6|21
1651652440000|2022-05-04 08:20:40|36105.6|36085.6|36106.1|36086.1|36108.2|36088.2|36105.6|36085.6|17
1651652450000|2022-05-04 08:20:50|36106.2|36086.2|36106.7|36086.7|36106.7|36086.7|36104.6|36084.6|24
1651652460000|2022-05-04 08:21:00|36105.6|36085.6|36106.9|36086.9|36108.4|36088.4|36105.6|36085.6|27
1651652470000|2022-05-04 08:21:10|36107|36087|36097.4|36077.4|36122.6|36087|36097.1|36064.6|31
1651652480000|2022-05-04 08:21:20|36097|36077|36099.3|36079.3|36100|36080|36095.2|36075.2|22
1651652490000|2022-05-04 08:21:30|36099.6|36079.6|36100.1|36080.1|36100.1|36080.1|36098.3|36078.3|19
1651652500000|2022-05-04 08:21:40|36099.5|36079.5|36100.8|36080.8|36100.8|36080.8|36099.4|36079.4|20
1651652510000|2022-05-04 08:21:50|36101|36081|36102.9|36082.9|36103.1|36083.1|36100.7|36080.7|26
1651652520000|2022-05-04 08:22:00|36103|36083|36103.3|36083.3|36105|36085|36103|36083|22
1651652530000|2022-05-04 08:22:10|36103.4|36083.4|36104.9|36084.9|36104.9|36084.9|36103.4|36083.4|22
1651652540000|2022-05-04 08:22:20|36104.6|36084.6|36104.1|36084.1|36104.7|36084.7|36103.8|36083.8|17
1651652550000|2022-05-04 08:22:30|36104.2|36084.2|36100.2|36080.2|36104.2|36084.2|36099.1|36079.1|25
1651652560000|2022-05-04 08:22:40|36100|36080|36098.5|36078.5|36100.2|36080.2|36096.8|36076.8|23
1651652570000|2022-05-04 08:22:50|36098.7|36078.7|36097.8|36077.8|36098.8|36078.8|36097.6|36077.6|23
1651652580000|2022-05-04 08:23:00|36098.1|36078.1|36091.7|36071.7|36098.1|36078.1|36089.8|36069.8|29
1651652590000|2022-05-04 08:23:10|36091.2|36071.2|36086.8|36066.8|36092.8|36072.8|36086.1|36066.1|26
1651652600000|2022-05-04 08:23:20|36086.6|36066.6|36085.2|36065.2|36105.8|36067.7|36082|36049.4|34
1651652610000|2022-05-04 08:23:30|36085.7|36065.7|36084.1|36064.1|36086.5|36066.5|36084|36064|28
1651652620000|2022-05-04 08:23:40|36083.6|36063.6|36084.2|36064.2|36087.4|36067.4|36083.3|36063.3|25
1651652630000|2022-05-04 08:23:50|36083.4|36063.4|36088.5|36068.5|36088.5|36068.5|36082.8|36062.8|24
1651652640000|2022-05-04 08:24:00|36088.4|36068.4|36085.9|36065.9|36088.4|36068.4|36085.9|36065.9|24
1651652650000|2022-05-04 08:24:10|36085.3|36065.3|36085.8|36065.8|36086.4|36066.4|36085.3|36065.3|12
1651652660000|2022-05-04 08:24:20|36087.1|36067.1|36084.7|36064.7|36087.6|36067.6|36083.1|36063.1|21
1651652670000|2022-05-04 08:24:30|36084.5|36064.5|36079.8|36059.8|36084.5|36064.5|36078.1|36058.1|26
1651652680000|2022-05-04 08:24:40|36078.4|36058.4|36083.7|36063.7|36085.1|36065.1|36078.4|36058.4|35
1651652690000|2022-05-04 08:24:50|36081.8|36061.8|36083.2|36063.2|36083.4|36063.4|36081.8|36061.8|23
1651652700000|2022-05-04 08:25:00|36083.3|36063.3|36078.9|36058.9|36083.3|36063.3|36078.7|36058.7|21
1651652710000|2022-05-04 08:25:10|36079.2|36059.2|36078.5|36058.5|36079.7|36059.7|36077.4|36057.4|23
1651652720000|2022-05-04 08:25:20|36078.4|36058.4|36078.1|36058.1|36080.4|36060.4|36075|36055|23
1651652730000|2022-05-04 08:25:30|36077.9|36057.9|36075|36055|36078.4|36058.4|36073.2|36053.2|29
1651652740000|2022-05-04 08:25:40|36073.7|36053.7|36069.4|36049.4|36074|36054|36068|36048|31
1651652750000|2022-05-04 08:25:50|36069.8|36049.8|36072.3|36052.3|36072.9|36052.9|36069.2|36049.2|29
1651652760000|2022-05-04 08:26:00|36072.5|36052.5|36073.9|36053.9|36073.9|36053.9|36071.7|36051.7|26
1651652770000|2022-05-04 08:26:10|36073.7|36053.7|36071.3|36051.3|36074.4|36054.4|36070.2|36050.2|25
1651652780000|2022-05-04 08:26:20|36071.8|36051.8|36041.8|36021.8|36071.8|36051.8|36040.1|36006.8|30
1651652790000|2022-05-04 08:26:30|36042|36022|36044|36024|36044|36024|36038.8|36018.8|26
1651652800000|2022-05-04 08:26:40|36043.9|36023.9|36039.1|36019.1|36065|36025.9|36039.1|36002.1|26
1651652810000|2022-05-04 08:26:50|36038.9|36018.9|36034.5|36014.5|36040.2|36020.2|36030.9|36010.9|32
1651652820000|2022-05-04 08:27:00|36033.6|36013.6|36031.4|36011.4|36033.6|36013.6|36030.9|36010.9|18
1651652830000|2022-05-04 08:27:10|36031.2|36011.2|36034.9|36014.9|36034.9|36014.9|36030.6|36010.6|27
1651652840000|2022-05-04 08:27:20|36034.3|36014.3|36031.4|36011.4|36034.3|36014.3|36030.2|36010.2|26
1651652850000|2022-05-04 08:27:30|36032.8|36012.8|36030.3|36010.3|36033|36013|36030.3|36010.3|18
1651652860000|2022-05-04 08:27:40|36030.9|36010.9|36030.2|36010.2|36032.5|36012.5|36029.1|36009.1|23
1651652870000|2022-05-04 08:27:50|36027.2|36007.2|36032.3|36012.3|36033.6|36013.6|36025.8|36005.8|20
1651652880000|2022-05-04 08:28:00|36034.3|36014.3|36032.8|36012.8|36034.6|36014.6|36030|36010|26
1651652890000|2022-05-04 08:28:10|36033.1|36013.1|36033.1|36013.1|36035.4|36015.4|36031.8|36011.8|25
1651652900000|2022-05-04 08:28:20|36032.7|36012.7|36033.9|36013.9|36034.8|36014.8|36031.2|36011.2|21
1651652910000|2022-05-04 08:28:30|36033.7|36013.7|36036.9|36016.9|36039|36019|36033.7|36013.7|28
1651652920000|2022-05-04 08:28:40|36037|36017|36051.2|35989.9|36051.2|36017.3|36027.6|35989.9|32
1651652930000|2022-05-04 08:28:50|36049.1|35992.3|36030.7|36010.7|36050.5|36012.6|36029.1|35991.8|29
1651652940000|2022-05-04 08:29:00|36031.3|36011.3|36032.1|36012.1|36033.6|36013.6|36031.3|36011.3|26
1651652950000|2022-05-04 08:29:10|36032.2|36012.2|36033.2|36013.2|36035|36015|36031.6|36011.6|25
1651652960000|2022-05-04 08:29:20|36033.4|36013.4|36031.2|36011.2|36033.4|36013.4|36030.4|36010.4|22
1651652970000|2022-05-04 08:29:30|36031.1|36011.1|36030.3|36010.3|36031.2|36011.2|36028.7|36008.7|27
1651652980000|2022-05-04 08:29:40|36030.4|36010.4|36030.6|36010.6|36032.6|36012.6|36029.7|36009.7|27
1651652990000|2022-05-04 08:29:50|36030.5|36010.5|36033.3|36013.3|36033.5|36013.5|36029|36009|27
1651653000000|2022-05-04 08:30:00|36033|36013|36027|36007|36034.4|36014.4|36027|36007|33
1651653010000|2022-05-04 08:30:10|36027.9|36007.9|36031.5|36011.5|36032.6|36012.6|36027|36007|34
1651653020000|2022-05-04 08:30:20|36030.3|36010.3|36029.1|36009.1|36031.6|36011.6|36029|36009|20
1651653030000|2022-05-04 08:30:30|36029|36009|36028.9|36008.9|36030|36010|36025.5|36005.5|24
1651653040000|2022-05-04 08:30:40|36027.8|36007.8|36028.8|36008.8|36029.2|36009.2|36027.7|36007.7|19
1651653050000|2022-05-04 08:30:50|36028.6|36008.6|36024.7|36004.7|36028.6|36008.6|36023|36003|24
1651653060000|2022-05-04 08:31:00|36023.9|36003.9|36024.2|36004.2|36025.8|36005.8|36023|36003|29
1651653070000|2022-05-04 08:31:10|36024.3|36004.3|36017.3|35997.3|36024.3|36004.3|36016.8|35996.8|29
1651653080000|2022-05-04 08:31:20|36014.5|35994.5|36040.1|35969.3|36040.1|35998.4|36009.8|35969.3|34
1651653090000|2022-05-04 08:31:30|36033.9|35976.5|36009|35989|36036.4|35994.3|36007.7|35971.6|35
1651653100000|2022-05-04 08:31:40|36008.6|35988.6|36005.8|35985.8|36008.6|35988.6|36004.1|35984.1|28
1651653110000|2022-05-04 08:31:50|36005.7|35985.7|35994.1|35974.1|36018.5|35988.7|35992.9|35956.4|29
1651653120000|2022-05-04 08:32:00|35993.7|35973.7|35993.1|35973.1|35994.9|35974.9|35992.5|35972.5|26
1651653130000|2022-05-04 08:32:10|35993.2|35973.2|35994.5|35974.5|35995.9|35975.9|35991.9|35971.9|26
1651653140000|2022-05-04 08:32:20|35994.7|35974.7|35998.3|35978.3|36013.5|35978.3|35992.7|35955.8|31
1651653150000|2022-05-04 08:32:30|35997.9|35977.9|36002|35982|36002.8|35982.8|35996.6|35976.6|31
1651653160000|2022-05-04 08:32:40|36002.8|35982.8|36000.6|35980.6|36002.8|35982.8|35999|35979|26
1651653170000|2022-05-04 08:32:50|36000|35980|35995.2|35975.2|36018.1|35983.1|35995.2|35961.1|28
1651653180000|2022-05-04 08:33:00|35994.4|35974.4|35996.6|35976.6|36016.4|35978|35991.8|35959.5|28
1651653190000|2022-05-04 08:33:10|35996.7|35976.7|35995.1|35975.1|35997|35977|35993.1|35973.1|26
1651653200000|2022-05-04 08:33:20|35994.8|35974.8|35995.6|35975.6|35995.6|35975.6|35993.8|35973.8|19
1651653210000|2022-05-04 08:33:30|35996.2|35976.2|35995.8|35975.8|35996.4|35976.4|35994.6|35974.6|16
1651653220000|2022-05-04 08:33:40|35996.2|35976.2|35998.6|35978.6|35998.6|35978.6|35995.1|35975.1|22
1651653230000|2022-05-04 08:33:50|35999.2|35979.2|36006.6|35986.6|36008.1|35988.1|35999.2|35979.2|32
1651653240000|2022-05-04 08:34:00|36006.8|35986.8|36007.7|35987.7|36008.3|35988.3|36006.2|35986.2|22
1651653250000|2022-05-04 08:34:10|36007.3|35987.3|36003.7|35983.7|36008.7|35988.7|36000.8|35980.8|25
1651653260000|2022-05-04 08:34:20|36002.9|35982.9|36022.9|35972.9|36027.7|35988.2|36001.1|35964|22
1651653270000|2022-05-04 08:34:30|36008.4|35988.4|36005.6|35985.6|36008.5|35988.5|36004.9|35984.9|19
1651653280000|2022-05-04 08:34:40|36005.5|35985.5|36004.2|35984.2|36006.5|35986.5|36003.3|35983.3|25
1651653290000|2022-05-04 08:34:50|36004.1|35984.1|36000.6|35980.6|36016.5|35984.7|35999.3|35966.5|24
1651653300000|2022-05-04 08:35:00|36000.3|35980.3|35998.6|35978.6|36000.8|35980.8|35998.2|35978.2|27
1651653310000|2022-05-04 08:35:10|35999.3|35979.3|36000.2|35980.2|36000.2|35980.2|35999|35979|15
1651653320000|2022-05-04 08:35:20|36000.5|35980.5|35999.6|35979.6|36000.5|35980.5|35999.6|35979.6|14
1651653330000|2022-05-04 08:35:30|35999.3|35979.3|36002.1|35982.1|36002.3|35982.3|35999.3|35979.3|20
1651653340000|2022-05-04 08:35:40|36002.7|35982.7|35999.4|35979.4|36002.7|35982.7|35998.6|35978.6|22
1651653350000|2022-05-04 08:35:50|35999.5|35979.5|35996.7|35976.7|36000.2|35980.2|35996.6|35976.6|26
1651653360000|2022-05-04 08:36:00|35997.5|35977.5|35993.1|35973.1|35998.1|35978.1|35992|35972|30
1651653370000|2022-05-04 08:36:10|35992.8|35972.8|35991.8|35971.8|35992.8|35972.8|35989.2|35969.2|27
1651653380000|2022-05-04 08:36:20|35992|35972|35994.8|35974.8|35995.3|35975.3|35992|35972|20
1651653390000|2022-05-04 08:36:30|35995.4|35975.4|35996.2|35976.2|35996.2|35976.2|35995|35975|20
1651653400000|2022-05-04 08:36:40|35996|35976|35995.8|35975.8|35996.7|35976.7|35995.8|35975.8|17
1651653410000|2022-05-04 08:36:50|35996.1|35976.1|35996.6|35976.6|35996.6|35976.6|35995|35975|14
1651653420000|2022-05-04 08:37:00|35998.2|35978.2|35997.2|35977.2|35998.2|35978.2|35997.1|35977.1|15
1651653430000|2022-05-04 08:37:10|35997.3|35977.3|35994.3|35974.3|35997.3|35977.3|35994|35974|8
1651653440000|2022-05-04 08:37:20|35994.2|35974.2|35998.8|35978.8|36005.1|35985.1|35994.2|35974.2|23
1651653450000|2022-05-04 08:37:30|35998.4|35978.4|35996.2|35976.2|36001.6|35981.6|35995.7|35975.7|26
1651653460000|2022-05-04 08:37:40|35996.3|35976.3|35996.6|35976.6|35998.2|35978.2|35995.8|35975.8|19
1651653470000|2022-05-04 08:37:50|35996.4|35976.4|35996.9|35976.9|35997.2|35977.2|35995.9|35975.9|21
1651653480000|2022-05-04 08:38:00|35997|35977|35997.8|35977.8|35997.8|35977.8|35996.2|35976.2|16
1651653490000|2022-05-04 08:38:10|35998.6|35978.6|35999.9|35979.9|36001.2|35981.2|35997.8|35977.8|19
1651653500000|2022-05-04 08:38:20|36001|35981|35998.9|35978.9|36014.9|35981|35998.7|35964.9|24
1651653510000|2022-05-04 08:38:30|35999.6|35979.6|36004.4|35984.4|36004.4|35984.4|35999.3|35979.3|24
1651653520000|2022-05-04 08:38:40|36004.8|35984.8|36006.5|35986.5|36008.1|35988.1|36004.8|35984.8|20
1651653530000|2022-05-04 08:38:50|36007|35987|36007.9|35987.9|36009.8|35989.8|36005.6|35985.6|23
1651653540000|2022-05-04 08:39:00|36008.1|35988.1|36007.9|35987.9|36008.7|35988.7|36007.9|35987.9|13
1651653550000|2022-05-04 08:39:10|36008.6|35988.6|36008.1|35988.1|36009.2|35989.2|36008.1|35988.1|21
1651653560000|2022-05-04 08:39:20|36008.2|35988.2|36005.8|35985.8|36025.1|35988.3|36005.8|35965.9|20
1651653570000|2022-05-04 08:39:30|36007.1|35987.1|36007.9|35987.9|36007.9|35987.9|36003.8|35983.8|25
1651653580000|2022-05-04 08:39:40|36006.5|35986.5|36003|35983|36006.5|35986.5|36001.4|35981.4|16
1651653590000|2022-05-04 08:39:50|36002.8|35982.8|36003.7|35983.7|36005.1|35985.1|36002.5|35982.5|19
1651653600000|2022-05-04 08:40:00|36003.9|35983.9|36004.9|35984.9|36006|35986|36003.6|35983.6|13
1651653610000|2022-05-04 08:40:10|36005.3|35985.3|36006.4|35986.4|36006.8|35986.8|36004.3|35984.3|12
1651653620000|2022-05-04 08:40:20|36006.5|35986.5|36004.7|35984.7|36006.5|35986.5|36004.4|35984.4|20
1651653630000|2022-05-04 08:40:30|36002.7|35982.7|36006.3|35986.3|36006.6|35986.6|36001.5|35981.5|33
1651653640000|2022-05-04 08:40:40|36006.4|35986.4|36004.9|35984.9|36006.9|35986.9|36003.7|35983.7|13
1651653650000|2022-05-04 08:40:50|36005|35985|36004.4|35984.4|36005.9|35985.9|36004.3|35984.3|13
1651653660000|2022-05-04 08:41:00|36004.2|35984.2|36003.8|35983.8|36004.8|35984.8|36003.8|35983.8|9
1651653670000|2022-05-04 08:41:10|36004.9|35984.9|36004.8|35984.8|36004.9|35984.9|36004.1|35984.1|12
1651653680000|2022-05-04 08:41:20|36004.7|35984.7|36004.5|35984.5|36004.8|35984.8|36002.9|35982.9|16
1651653690000|2022-05-04 08:41:30|36004.6|35984.6|36004.7|35984.7|36005.1|35985.1|36003.7|35983.7|16
1651653700000|2022-05-04 08:41:40|36004.8|35984.8|35998.5|35978.5|36005|35985|35998.5|35978.5|28
1651653710000|2022-05-04 08:41:50|35999.6|35979.6|36001.4|35981.4|36002.9|35982.9|35999.6|35979.6|15
1651653720000|2022-05-04 08:42:00|36001.1|35981.1|35999.7|35979.7|36001.1|35981.1|35996.9|35976.9|18
1651653730000|2022-05-04 08:42:10|35999.5|35979.5|36000.4|35980.4|36000.8|35980.8|35999.5|35979.5|17
1651653740000|2022-05-04 08:42:20|36000.9|35980.9|35998.6|35978.6|36000.9|35980.9|35998.6|35978.6|16
1651653750000|2022-05-04 08:42:30|35998.7|35978.7|35999.1|35979.1|35999.1|35979.1|35996.7|35976.7|16
1651653760000|2022-05-04 08:42:40|35998.8|35978.8|35994.7|35974.7|35999|35979|35993.8|35973.8|27
1651653770000|2022-05-04 08:42:50|35995.3|35975.3|35999.1|35979.1|36000.1|35980.1|35995|35975|20
1651653780000|2022-05-04 08:43:00|35999.3|35979.3|35999.6|35979.6|36001.1|35981.1|35999.1|35979.1|18
1651653790000|2022-05-04 08:43:10|35999.7|35979.7|35996.6|35976.6|35999.7|35979.7|35995.6|35975.6|22
1651653800000|2022-05-04 08:43:20|35997.1|35977.1|36003.5|35983.5|36003.7|35983.7|35995.4|35975.4|24
1651653810000|2022-05-04 08:43:30|36003.6|35983.6|36001.8|35981.8|36003.6|35983.6|36000.7|35980.7|22
1651653820000|2022-05-04 08:43:40|36001.7|35981.7|35999.3|35979.3|36002.2|35982.2|35999.3|35979.3|14
1651653830000|2022-05-04 08:43:50|35999.4|35979.4|35998.1|35978.1|36000.6|35980.6|35996.6|35976.6|23
1651653840000|2022-05-04 08:44:00|35998.9|35978.9|35997|35977|36000.1|35980.1|35997|35977|19
1651653850000|2022-05-04 08:44:10|35997.9|35977.9|36000.8|35980.8|36003.2|35983.2|35997.8|35977.8|21
1651653860000|2022-05-04 08:44:20|36001.8|35981.8|36004.3|35984.3|36005.1|35985.1|36000.4|35980.4|22
1651653870000|2022-05-04 08:44:30|36004.2|35984.2|36001.5|35981.5|36004.9|35984.9|36001.3|35981.3|18
1651653880000|2022-05-04 08:44:40|36001.9|35981.9|36001.8|35981.8|36002.2|35982.2|35998.4|35978.4|20
1651653890000|2022-05-04 08:44:50|36001.5|35981.5|35999.6|35979.6|36001.5|35981.5|35994.9|35974.9|33
1651653900000|2022-05-04 08:45:00|35999.8|35979.8|36001.5|35981.5|36003.9|35983.9|35999.8|35979.8|31
1651653910000|2022-05-04 08:45:10|36000.7|35980.7|35999.1|35979.1|36001.2|35981.2|35998.4|35978.4|20
1651653920000|2022-05-04 08:45:20|35999.4|35979.4|35997.5|35977.5|35999.4|35979.4|35996.5|35976.5|20
1651653930000|2022-05-04 08:45:30|35997.7|35977.7|36001.4|35981.4|36002.6|35982.6|35996.7|35976.7|21
1651653940000|2022-05-04 08:45:40|36000.6|35980.6|35999.4|35979.4|36000.6|35980.6|35998.9|35978.9|20
1651653950000|2022-05-04 08:45:50|35999.8|35979.8|35995.4|35975.4|35999.8|35979.8|35995.4|35975.4|18
1651653960000|2022-05-04 08:46:00|35995.5|35975.5|35994.9|35974.9|35996|35976|35994.8|35974.8|15
1651653970000|2022-05-04 08:46:10|35994.8|35974.8|35994.6|35974.6|35995.7|35975.7|35994.2|35974.2|12
1651653980000|2022-05-04 08:46:20|35994.8|35974.8|35993.4|35973.4|35995.3|35975.3|35992.2|35972.2|15
1651653990000|2022-05-04 08:46:30|35993.5|35973.5|35992.8|35972.8|35993.5|35973.5|35991.4|35971.4|15
1651654000000|2022-05-04 08:46:40|35992.7|35972.7|35995.6|35975.6|35995.6|35975.6|35992.2|35972.2|26
1651654010000|2022-05-04 08:46:50|35995.4|35975.4|35990.8|35970.8|35995.6|35975.6|35990.4|35970.4|26
1651654020000|2022-05-04 08:47:00|35991.1|35971.1|35992.4|35972.4|35994.9|35974.9|35991.1|35971.1|21
1651654030000|2022-05-04 08:47:10|35991.8|35971.8|35990.1|35970.1|35993.6|35973.6|35990.1|35970.1|19
1651654040000|2022-05-04 08:47:20|35990.5|35970.5|35989.3|35969.3|35990.6|35970.6|35988|35968|24
1651654050000|2022-05-04 08:47:30|35989.4|35969.4|35981.2|35961.2|35989.9|35969.9|35981|35961|26
1651654060000|2022-05-04 08:47:40|35980.9|35960.9|35984.5|35964.5|35986.6|35966.6|35977.5|35957.5|32
1651654070000|2022-05-04 08:47:50|35984.7|35964.7|35981.8|35961.8|35985.5|35965.5|35979.8|35959.8|34
1651654080000|2022-05-04 08:48:00|35981.1|35961.1|35983.7|35963.7|35986.1|35966.1|35981|35961|29
1651654090000|2022-05-04 08:48:10|35984.2|35964.2|35981.4|35961.4|35985.4|35965.4|35981.3|35961.3|31
1651654100000|2022-05-04 08:48:20|35981.5|35961.5|35981.6|35961.6|35982.1|35962.1|35979.7|35959.7|17
1651654110000|2022-05-04 08:48:30|35981.5|35961.5|35985|35965|35985.2|35965.2|35980.9|35960.9|29
1651654120000|2022-05-04 08:48:40|35984.6|35964.6|35983.2|35963.2|35985.2|35965.2|35982.6|35962.6|23
1651654130000|2022-05-04 08:48:50|35983.4|35963.4|35986.5|35966.5|35988.3|35968.3|35983.4|35963.4|27
1651654140000|2022-05-04 08:49:00|35987.3|35967.3|35986.6|35966.6|35988.2|35968.2|35986.6|35966.6|15
1651654150000|2022-05-04 08:49:10|35986.8|35966.8|35987.8|35967.8|35989|35969|35986.8|35966.8|22
1651654160000|2022-05-04 08:49:20|35987.9|35967.9|35986.8|35966.8|35988.3|35968.3|35986.3|35966.3|17
1651654170000|2022-05-04 08:49:30|35986.3|35966.3|35985.4|35965.4|35988.2|35968.2|35985.4|35965.4|20
1651654180000|2022-05-04 08:49:40|35985.3|35965.3|35985.2|35965.2|35986.4|35966.4|35985|35965|15
1651654190000|2022-05-04 08:49:50|35985.1|35965.1|35984.8|35964.8|35985.4|35965.4|35984.3|35964.3|20
1651654200000|2022-05-04 08:50:00|35984.5|35964.5|35988.5|35968.5|35990.1|35970.1|35984.3|35964.3|33
1651654210000|2022-05-04 08:50:10|35987.8|35967.8|35988.2|35968.2|35988.7|35968.7|35987.8|35967.8|18
1651654220000|2022-05-04 08:50:20|35988.4|35968.4|35985.4|35965.4|35988.4|35968.4|35985.4|35965.4|20
1651654230000|2022-05-04 08:50:30|35986|35966|35991.2|35971.2|35991.2|35971.2|35986|35966|20
1651654240000|2022-05-04 08:50:40|35991.1|35971.1|35989.2|35969.2|35992.2|35972.2|35987|35967|21
1651654250000|2022-05-04 08:50:50|35989.5|35969.5|35989.3|35969.3|35990.5|35970.5|35989|35969|17
1651654260000|2022-05-04 08:51:00|35989.2|35969.2|35992.2|35972.2|35992.4|35972.4|35987|35967|25
1651654270000|2022-05-04 08:51:10|35991.9|35971.9|35990.1|35970.1|35992|35972|35987.9|35967.9|20
1651654280000|2022-05-04 08:51:20|35989.8|35969.8|35991.8|35971.8|35992.2|35972.2|35989.8|35969.8|18
1651654290000|2022-05-04 08:51:30|35991.7|35971.7|35992|35972|35995|35975|35990.5|35970.5|25
1651654300000|2022-05-04 08:51:40|35992.3|35972.3|35992.8|35972.8|35992.8|35972.8|35992.1|35972.1|18
1651654310000|2022-05-04 08:51:50|35992.6|35972.6|35991.3|35971.3|35992.8|35972.8|35991|35971|18
1651654320000|2022-05-04 08:52:00|35991.2|35971.2|35992.6|35972.6|35993|35973|35990.8|35970.8|16
1651654330000|2022-05-04 08:52:10|35992.3|35972.3|35992.1|35972.1|35992.9|35972.9|35990.1|35970.1|20
1651654340000|2022-05-04 08:52:20|35993.2|35973.2|35992.6|35972.6|35994.2|35974.2|35991.4|35971.4|24
1651654350000|2022-05-04 08:52:30|35992.7|35972.7|35990.6|35970.6|35993.1|35973.1|35990.1|35970.1|25
1651654360000|2022-05-04 08:52:40|35990.5|35970.5|35988.7|35968.7|35990.9|35970.9|35988.7|35968.7|15
1651654370000|2022-05-04 08:52:50|35988.8|35968.8|35992.6|35972.6|35992.9|35972.9|35988.1|35968.1|20
1651654380000|2022-05-04 08:53:00|35991.1|35971.1|35990.6|35970.6|35993.2|35973.2|35990.2|35970.2|24
1651654390000|2022-05-04 08:53:10|35990.9|35970.9|35992.5|35972.5|35993.1|35973.1|35985.5|35965.5|26
1651654400000|2022-05-04 08:53:20|35994.1|35974.1|35995.7|35975.7|35996.3|35976.3|35991.4|35971.4|26
1651654410000|2022-05-04 08:53:30|35995.6|35975.6|35995.2|35975.2|35996.8|35976.8|35995|35975|25
1651654420000|2022-05-04 08:53:40|35995.4|35975.4|35996.2|35976.2|35997.3|35977.3|35994.9|35974.9|19
1651654430000|2022-05-04 08:53:50|35995.8|35975.8|35998.7|35978.7|36000.3|35980.3|35995.7|35975.7|24
1651654440000|2022-05-04 08:54:00|35999|35979|35997.1|35977.1|35999.6|35979.6|35993|35973|23
1651654450000|2022-05-04 08:54:10|35997.2|35977.2|35998|35978|35999.3|35979.3|35996.9|35976.9|29
1651654460000|2022-05-04 08:54:20|35998.2|35978.2|35996.6|35976.6|35998.2|35978.2|35994.9|35974.9|18
1651654470000|2022-05-04 08:54:30|35996.4|35976.4|35993.8|35973.8|35996.7|35976.7|35993.8|35973.8|23
1651654480000|2022-05-04 08:54:40|35994.5|35974.5|35994.1|35974.1|35994.6|35974.6|35994|35974|14
1651654490000|2022-05-04 08:54:50|35994.5|35974.5|35995.7|35975.7|35996.8|35976.8|35994.4|35974.4|23
1651654500000|2022-05-04 08:55:00|35993.3|35973.3|36002.3|35982.3|36002.9|35982.9|35993.2|35973.2|31
1651654510000|2022-05-04 08:55:10|36002.2|35982.2|36005.2|35985.2|36006.5|35986.5|36001.5|35981.5|33
1651654520000|2022-05-04 08:55:20|36006.1|35986.1|36005.2|35985.2|36006.7|35986.7|36004.8|35984.8|19
1651654530000|2022-05-04 08:55:30|36005.1|35985.1|36007.8|35987.8|36007.8|35987.8|36005.1|35985.1|18
1651654540000|2022-05-04 08:55:40|36007.6|35987.6|36007.8|35987.8|36008.3|35988.3|36006.9|35986.9|20
1651654550000|2022-05-04 08:55:50|36008.5|35988.5|36009.8|35989.8|36011|35991|36006.8|35986.8|23
1651654560000|2022-05-04 08:56:00|36010.4|35990.4|36010.3|35990.3|36010.8|35990.8|36008.4|35988.4|20
1651654570000|2022-05-04 08:56:10|36010.4|35990.4|36009.4|35989.4|36010.8|35990.8|36008.6|35988.6|15
1651654580000|2022-05-04 08:56:20|36009.1|35989.1|36009.2|35989.2|36010.2|35990.2|36009|35989|13
1651654590000|2022-05-04 08:56:30|36009.7|35989.7|36010.3|35990.3|36013.9|35993.9|36008.7|35988.7|21
1651654600000|2022-05-04 08:56:40|36009.9|35989.9|36012.7|35992.7|36012.7|35992.7|36009.9|35989.9|18
1651654610000|2022-05-04 08:56:50|36012.2|35992.2|36010.4|35990.4|36012.5|35992.5|36010.4|35990.4|14
1651654620000|2022-05-04 08:57:00|36009.7|35989.7|36012.3|35992.3|36012.4|35992.4|36009.1|35989.1|20
1651654630000|2022-05-04 08:57:10|36012.5|35992.5|36012.4|35992.4|36014.3|35994.3|36012.4|35992.4|22
1651654640000|2022-05-04 08:57:20|36011.6|35991.6|36012.8|35992.8|36013.1|35993.1|36011.4|35991.4|20
1651654650000|2022-05-04 08:57:30|36012.5|35992.5|36013.1|35993.1|36013.1|35993.1|36008.3|35988.3|24
1651654660000|2022-05-04 08:57:40|36011.8|35991.8|36011.6|35991.6|36012.4|35992.4|36010.5|35990.5|17
1651654670000|2022-05-04 08:57:50|36011.4|35991.4|36008.1|35988.1|36012.3|35992.3|36006.4|35986.4|21
1651654680000|2022-05-04 08:58:00|36009.5|35989.5|36010|35990|36010.3|35990.3|36008.7|35988.7|19
1651654690000|2022-05-04 08:58:10|36009.7|35989.7|36007.8|35987.8|36010.1|35990.1|36007.8|35987.8|12
1651654700000|2022-05-04 08:58:20|36008.3|35988.3|36012.4|35992.4|36012.4|35992.4|36008.1|35988.1|12
1651654710000|2022-05-04 08:58:30|36010.9|35990.9|36012.1|35992.1|36013|35993|36008.7|35988.7|22
1651654720000|2022-05-04 08:58:40|36011.9|35991.9|36010.9|35990.9|36014.6|35994.6|36010.9|35990.9|25
1651654730000|2022-05-04 08:58:50|36011.3|35991.3|36016.1|35996.1|36017.1|35997.1|36011.3|35991.3|25
1651654740000|2022-05-04 08:59:00|36016.8|35996.8|36017.7|35997.7|36020.1|36000.1|36016.1|35996.1|26
1651654750000|2022-05-04 08:59:10|36017.1|35997.1|36021.8|36001.8|36022.8|36002.8|36017|35997|24
1651654760000|2022-05-04 08:59:20|36022.9|36002.9|36022.8|36002.8|36024.3|36004.3|36019|35999|29
1651654770000|2022-05-04 08:59:30|36023.1|36003.1|36028.2|36008.2|36028.2|36008.2|36023.1|36003.1|21
1651654780000|2022-05-04 08:59:40|36028.3|36008.3|36023.7|36003.7|36028.3|36008.3|36021.6|36001.6|27
1651654790000|2022-05-04 08:59:50|36023.9|36003.9|36021.3|36001.3|36025.9|36005.9|36021.3|36001.3|20
1651654800000|2022-05-04 09:00:00|36021.1|36001.1|36022.6|36002.6|36027.1|36007.1|36021.1|36001.1|28
1651654810000|2022-05-04 09:00:10|36022.3|36002.3|36019.5|35999.5|36025.3|36005.3|36018.6|35998.6|28
1651654820000|2022-05-04 09:00:20|36019.2|35999.2|36017.2|35997.2|36020.5|36000.5|36015.4|35995.4|20
1651654830000|2022-05-04 09:00:30|36017.1|35997.1|36014.5|35994.5|36018.3|35998.3|36012.7|35992.7|21
1651654840000|2022-05-04 09:00:40|36014.4|35994.4|36017.1|35997.1|36022.5|36002.5|36013.9|35993.9|24
1651654850000|2022-05-04 09:00:50|36018.1|35998.1|36017.8|35997.8|36018.3|35998.3|36016.1|35996.1|21
1651654860000|2022-05-04 09:01:00|36018.1|35998.1|36018.7|35998.7|36020.7|36000.7|36017.4|35997.4|23
1651654870000|2022-05-04 09:01:10|36018.9|35998.9|36019|35999|36020|36000|36018.8|35998.8|16
1651654880000|2022-05-04 09:01:20|36019.1|35999.1|36015.2|35995.2|36019.1|35999.1|36014|35994|27
1651654890000|2022-05-04 09:01:30|36015.3|35995.3|36013.8|35993.8|36015.6|35995.6|36013.8|35993.8|17
1651654900000|2022-05-04 09:01:40|36014.2|35994.2|36011.7|35991.7|36014.4|35994.4|36010.8|35990.8|17
1651654910000|2022-05-04 09:01:50|36012.4|35992.4|36012.4|35992.4|36012.9|35992.9|36010.3|35990.3|16
1651654920000|2022-05-04 09:02:00|36013.4|35993.4|36012.8|35992.8|36013.4|35993.4|36009.5|35989.5|21
1651654930000|2022-05-04 09:02:10|36013.1|35993.1|36015.4|35995.4|36016.3|35996.3|36013|35993|21
1651654940000|2022-05-04 09:02:20|36015.1|35995.1|36012.8|35992.8|36015.9|35995.9|36011.8|35991.8|16
1651654950000|2022-05-04 09:02:30|36012|35992|36008.9|35988.9|36016.5|35996.5|36007.2|35987.2|30
1651654960000|2022-05-04 09:02:40|36009|35989|36010.9|35990.9|36012.1|35992.1|36006.1|35986.1|30
1651654970000|2022-05-04 09:02:50|36010.6|35990.6|36009.2|35989.2|36011.3|35991.3|36008.9|35988.9|22
1651654980000|2022-05-04 09:03:00|36009.4|35989.4|36007.2|35987.2|36009.4|35989.4|36006.6|35986.6|31
1651654990000|2022-05-04 09:03:10|36007.6|35987.6|36008.2|35988.2|36009.2|35989.2|36007.4|35987.4|15
1651655000000|2022-05-04 09:03:20|36008.6|35988.6|36007.5|35987.5|36008.6|35988.6|36007.1|35987.1|18
1651655010000|2022-05-04 09:03:30|36007.6|35987.6|36008.1|35988.1|36010.5|35990.5|36006.8|35986.8|19
1651655020000|2022-05-04 09:03:40|36006.5|35986.5|36011.1|35991.1|36012.5|35992.5|36006.5|35986.5|25
1651655030000|2022-05-04 09:03:50|36014.2|35994.2|36011.2|35991.2|36014.2|35994.2|36010.5|35990.5|24
1651655040000|2022-05-04 09:04:00|36009.3|35989.3|36010.9|35990.9|36012.8|35992.8|36009.3|35989.3|29
1651655050000|2022-05-04 09:04:10|36010.7|35990.7|36015.2|35995.2|36016.1|35996.1|36009.5|35989.5|27
1651655060000|2022-05-04 09:04:20|36014.9|35994.9|36019.1|35999.1|36020.5|36000.5|36014.9|35994.9|29
1651655070000|2022-05-04 09:04:30|36018.8|35998.8|36022.6|36002.6|36024|36004|36018.8|35998.8|33
1651655080000|2022-05-04 09:04:40|36022.5|36002.5|36021.3|36001.3|36022.5|36002.5|36019|35999|25
1651655090000|2022-05-04 09:04:50|36021.1|36001.1|36020.1|36000.1|36021.1|36001.1|36019.9|35999.9|23
1651655100000|2022-05-04 09:05:00|36021|36001|36021.2|36001.2|36022.5|36002.5|36020.3|36000.3|24
1651655110000|2022-05-04 09:05:10|36021|36001|36020.8|36000.8|36021.1|36001.1|36019.8|35999.8|15
1651655120000|2022-05-04 09:05:20|36020.1|36000.1|36020.1|36000.1|36021|36001|36018.5|35998.5|27
1651655130000|2022-05-04 09:05:30|36019.9|35999.9|36019.2|35999.2|36019.9|35999.9|36018.6|35998.6|16
1651655140000|2022-05-04 09:05:40|36019|35999|36018|35998|36019.9|35999.9|36016.6|35996.6|22
1651655150000|2022-05-04 09:05:50|36018.1|35998.1|36021.9|36001.9|36021.9|36001.9|36018.1|35998.1|30
1651655160000|2022-05-04 09:06:00|36021.8|36001.8|36021.7|36001.7|36023.2|36003.2|36020.5|36000.5|19
1651655170000|2022-05-04 09:06:10|36020.7|36000.7|36020.7|36000.7|36022.3|36002.3|36018.6|35998.6|28
1651655180000|2022-05-04 09:06:20|36021.1|36001.1|36021.4|36001.4|36023.2|36003.2|36019.7|35999.7|21
1651655190000|2022-05-04 09:06:30|36021.5|36001.5|36020.1|36000.1|36021.9|36001.9|36019.3|35999.3|15
1651655200000|2022-05-04 09:06:40|36020.4|36000.4|36020.4|36000.4|36021.4|36001.4|36018.3|35998.3|25
1651655210000|2022-05-04 09:06:50|36020.6|36000.6|36022.1|36002.1|36022.1|36002.1|36019.8|35999.8|20
1651655220000|2022-05-04 09:07:00|36021.5|36001.5|36022.1|36002.1|36023.9|36003.9|36021.5|36001.5|16
1651655230000|2022-05-04 09:07:10|36021.6|36001.6|36023.6|36003.6|36024|36004|36021.6|36001.6|14
1651655240000|2022-05-04 09:07:20|36023.5|36003.5|36023.1|36003.1|36023.9|36003.9|36022.8|36002.8|12
1651655250000|2022-05-04 09:07:30|36023|36003|36027.8|36007.8|36028.2|36008.2|36022.5|36002.5|19
1651655260000|2022-05-04 09:07:40|36027.5|36007.5|36026.9|36006.9|36028|36008|36026.3|36006.3|26
1651655270000|2022-05-04 09:07:50|36026.7|36006.7|36026.7|36006.7|36027.2|36007.2|36026.2|36006.2|14
1651655280000|2022-05-04 09:08:00|36027|36007|36027.2|36007.2|36027.2|36007.2|36026.5|36006.5|14
1651655290000|2022-05-04 09:08:10|36026.6|36006.6|36033|36013|36033|36013|36026.3|36006.3|22
1651655300000|2022-05-04 09:08:20|36034.3|36014.3|36031.3|36011.3|36034.3|36014.3|36030.1|36010.1|20
1651655310000|2022-05-04 09:08:30|36031.1|36011.1|36034.7|36014.7|36035|36015|36030.6|36010.6|28
1651655320000|2022-05-04 09:08:40|36034.4|36014.4|36034.8|36014.8|36035|36015|36033.7|36013.7|24
1651655330000|2022-05-04 09:08:50|36034.9|36014.9|36038.4|36018.4|36038.6|36018.6|36034.3|36014.3|25
1651655340000|2022-05-04 09:09:00|36038.6|36018.6|36037.9|36017.9|36039.6|36019.6|36037.4|36017.4|26
1651655350000|2022-05-04 09:09:10|36038.1|36018.1|36038.1|36018.1|36039.6|36019.6|36037.8|36017.8|19
1651655360000|2022-05-04 09:09:20|36037.7|36017.7|36040.8|36020.8|36041.9|36021.9|36037.7|36017.7|27
1651655370000|2022-05-04 09:09:30|36041.1|36021.1|36040.7|36020.7|36041.8|36021.8|36038.7|36018.7|19
1651655380000|2022-05-04 09:09:40|36040.2|36020.2|36038.1|36018.1|36040.2|36020.2|36038|36018|18
1651655390000|2022-05-04 09:09:50|36038|36018|36038.9|36018.9|36038.9|36018.9|36037.7|36017.7|20
1651655400000|2022-05-04 09:10:00|36039.4|36019.4|36037.3|36017.3|36039.4|36019.4|36036.4|36016.4|19
1651655410000|2022-05-04 09:10:10|36037|36017|36037.7|36017.7|36037.7|36017.7|36036.9|36016.9|20
1651655420000|2022-05-04 09:10:20|36037.6|36017.6|36040.6|36020.6|36041.2|36021.2|36037.6|36017.6|25
1651655430000|2022-05-04 09:10:30|36040.3|36020.3|36040.5|36020.5|36044.2|36024.2|36039.1|36019.1|26
1651655440000|2022-05-04 09:10:40|36041.2|36021.2|36043.1|36023.1|36043.8|36023.8|36041.2|36021.2|31
1651655450000|2022-05-04 09:10:50|36043.2|36023.2|36038.1|36018.1|36045.4|36025.4|36038.1|36018.1|31
1651655460000|2022-05-04 09:11:00|36039.2|36019.2|36037.2|36017.2|36042.6|36022.6|36037.2|36017.2|33
1651655470000|2022-05-04 09:11:10|36037.8|36017.8|36039.5|36019.5|36040.3|36020.3|36037.4|36017.4|24
1651655480000|2022-05-04 09:11:20|36039.2|36019.2|36038.8|36018.8|36039.8|36019.8|36037.9|36017.9|22
1651655490000|2022-05-04 09:11:30|36038.7|36018.7|36039.3|36019.3|36041.8|36021.8|36038.4|36018.4|30
1651655500000|2022-05-04 09:11:40|36039.7|36019.7|36043.1|36023.1|36044.1|36024.1|36039.4|36019.4|28
1651655510000|2022-05-04 09:11:50|36040.5|36020.5|36045.5|36025.5|36047.8|36027.8|36040.2|36020.2|27
1651655520000|2022-05-04 09:12:00|36045.7|36025.7|36047.2|36027.2|36047.2|36027.2|36043.8|36023.8|24
1651655530000|2022-05-04 09:12:10|36047.1|36027.1|36048.1|36028.1|36048.5|36028.5|36044.6|36024.6|26
1651655540000|2022-05-04 09:12:20|36046.9|36026.9|36044.6|36024.6|36048.3|36028.3|36043.3|36023.3|28
1651655550000|2022-05-04 09:12:30|36044.4|36024.4|36045.7|36025.7|36048.3|36028.3|36043.7|36023.7|23
1651655560000|2022-05-04 09:12:40|36046|36026|36044|36024|36046.2|36026.2|36042.6|36022.6|27
1651655570000|2022-05-04 09:12:50|36044.3|36024.3|36044|36024|36045|36025|36043.4|36023.4|20
1651655580000|2022-05-04 09:13:00|36042.5|36022.5|36039.7|36019.7|36043|36023|36036.8|36016.8|33
1651655590000|2022-05-04 09:13:10|36039.4|36019.4|36032.9|36012.9|36039.6|36019.6|36031.1|36011.1|22
1651655600000|2022-05-04 09:13:20|36032.4|36012.4|36028|36008|36037.9|36017.9|36027.8|36007.8|28
1651655610000|2022-05-04 09:13:30|36033|36013|36027.2|36007.2|36033|36013|36026.5|36006.5|29
1651655620000|2022-05-04 09:13:40|36028.8|36008.8|36026.5|36006.5|36029.2|36009.2|36024.8|36004.8|31
1651655630000|2022-05-04 09:13:50|36026.7|36006.7|36027.3|36007.3|36028.9|36008.9|36025.1|36005.1|21
1651655640000|2022-05-04 09:14:00|36027.1|36007.1|36024.2|36004.2|36027.1|36007.1|36022.8|36002.8|21
1651655650000|2022-05-04 09:14:10|36026.2|36006.2|36019.1|35999.1|36026.2|36006.2|36019.1|35999.1|29
1651655660000|2022-05-04 09:14:20|36019.4|35999.4|36015.2|35995.2|36020.5|36000.5|36014.9|35994.9|23
1651655670000|2022-05-04 09:14:30|36015.1|35995.1|36015.8|35995.8|36016.4|35996.4|36015.1|35995.1|17
1651655680000|2022-05-04 09:14:40|36015.9|35995.9|36020.8|36000.8|36021.9|36001.9|36015.8|35995.8|22
1651655690000|2022-05-04 09:14:50|36020.6|36000.6|36016|35996|36020.7|36000.7|36015.8|35995.8|22
1651655700000|2022-05-04 09:15:00|36015.9|35995.9|36016|35996|36017|35997|36015.6|35995.6|21
1651655710000|2022-05-04 09:15:10|36016.1|35996.1|36017.1|35997.1|36018.5|35998.5|36016.1|35996.1|14
1651655720000|2022-05-04 09:15:20|36017|35997|36016.4|35996.4|36017.1|35997.1|36016.4|35996.4|7
1651655730000|2022-05-04 09:15:30|36016.2|35996.2|36016.2|35996.2|36016.6|35996.6|36015.9|35995.9|10
1651655740000|2022-05-04 09:15:40|36015.8|35995.8|36013.5|35993.5|36015.8|35995.8|36012.9|35992.9|16
1651655750000|2022-05-04 09:15:50|36013.3|35993.3|36015|35995|36015.5|35995.5|36012.9|35992.9|17
1651655760000|2022-05-04 09:16:00|36016.3|35996.3|36012|35992|36016.3|35996.3|36011.7|35991.7|20
1651655770000|2022-05-04 09:16:10|36011|35991|36009.1|35989.1|36012.4|35992.4|36008.7|35988.7|20
1651655780000|2022-05-04 09:16:20|36008.6|35988.6|36008.9|35988.9|36010.7|35990.7|36007.4|35987.4|16
1651655790000|2022-05-04 09:16:30|36007.8|35987.8|36008.3|35988.3|36009.6|35989.6|36007.7|35987.7|20
1651655800000|2022-05-04 09:16:40|36008.2|35988.2|36010.5|35990.5|36010.6|35990.6|36008.2|35988.2|16
1651655810000|2022-05-04 09:16:50|36009.9|35989.9|36011.1|35991.1|36012.8|35992.8|36009.9|35989.9|20
1651655820000|2022-05-04 09:17:00|36011.4|35991.4|36011.8|35991.8|36011.8|35991.8|36011.2|35991.2|8
1651655830000|2022-05-04 09:17:10|36011.6|35991.6|36011.6|35991.6|36012.1|35992.1|36011.5|35991.5|17
1651655840000|2022-05-04 09:17:20|36011.5|35991.5|36014|35994|36014.6|35994.6|36011.5|35991.5|12
1651655850000|2022-05-04 09:17:30|36014.5|35994.5|36015.3|35995.3|36015.5|35995.5|36012.4|35992.4|22
1651655860000|2022-05-04 09:17:40|36015.1|35995.1|36017.2|35997.2|36017.7|35997.7|36014.9|35994.9|19
1651655870000|2022-05-04 09:17:50|36016.9|35996.9|36016.9|35996.9|36017.4|35997.4|36016.9|35996.9|13
1651655880000|2022-05-04 09:18:00|36015.9|35995.9|36016.7|35996.7|36017.7|35997.7|36013.2|35993.2|29
1651655890000|2022-05-04 09:18:10|36017.1|35997.1|36010.9|35990.9|36017.2|35997.2|36010.7|35990.7|28
1651655900000|2022-05-04 09:18:20|36011.3|35991.3|36011.7|35991.7|36012.1|35992.1|36010.9|35990.9|20
1651655910000|2022-05-04 09:18:30|36011.6|35991.6|36011.7|35991.7|36012.3|35992.3|36011.1|35991.1|15
1651655920000|2022-05-04 09:18:40|36011.8|35991.8|36008.9|35988.9|36012.4|35992.4|36008.6|35988.6|25
1651655930000|2022-05-04 09:18:50|36008.7|35988.7|36002.2|35982.2|36013.1|35993.1|35999.8|35979.8|28
1651655940000|2022-05-04 09:19:00|35999.8|35979.8|36000.1|35980.1|36001.8|35981.8|35998.9|35978.9|25
1651655950000|2022-05-04 09:19:10|36000|35980|35997.2|35977.2|36000|35980|35994.8|35974.8|18
1651655960000|2022-05-04 09:19:20|35996.9|35976.9|35994.2|35974.2|35996.9|35976.9|35994.2|35974.2|22
1651655970000|2022-05-04 09:19:30|35994.6|35974.6|35996.6|35976.6|35996.7|35976.7|35994.4|35974.4|16
1651655980000|2022-05-04 09:19:40|35996.5|35976.5|35954.6|35934.6|35997.7|35977.7|35954.6|35927.9|23
1651655990000|2022-05-04 09:19:50|35954|35934|35957.7|35937.7|35976.8|35939.6|35952.6|35917.8|35
1651656000000|2022-05-04 09:20:00|35958.8|35938.8|35958.3|35938.3|35959.2|35939.2|35957.3|35937.3|31
1651656010000|2022-05-04 09:20:10|35958.2|35938.2|35958.4|35938.4|35959.1|35939.1|35957.6|35937.6|22
1651656020000|2022-05-04 09:20:20|35958.5|35938.5|35961|35941|35962.1|35942.1|35957.8|35937.8|22
1651656030000|2022-05-04 09:20:30|35960.8|35940.8|35980.6|35923.9|35982.5|35942.6|35959|35922.3|29
1651656040000|2022-05-04 09:20:40|35977.7|35927.7|35961.9|35941.9|35981.8|35943.2|35961.2|35923.9|37
1651656050000|2022-05-04 09:20:50|35961.7|35941.7|35962.7|35942.7|35962.7|35942.7|35958.6|35938.6|29
1651656060000|2022-05-04 09:21:00|35962.5|35942.5|35964.4|35944.4|35964.4|35944.4|35961.8|35941.8|19
1651656070000|2022-05-04 09:21:10|35964.3|35944.3|35964|35944|35964.5|35944.5|35963.6|35943.6|18
1651656080000|2022-05-04 09:21:20|35963.9|35943.9|35963|35943|35965.7|35945.7|35962.9|35942.9|30
1651656090000|2022-05-04 09:21:30|35962.8|35942.8|35960.7|35940.7|35963.3|35943.3|35960.3|35940.3|29
1651656100000|2022-05-04 09:21:40|35960.1|35940.1|35961.8|35941.8|35963.2|35943.2|35960.1|35940.1|26
1651656110000|2022-05-04 09:21:50|35962.2|35942.2|35959.5|35939.5|35962.8|35942.8|35958.6|35938.6|24
1651656120000|2022-05-04 09:22:00|35959.3|35939.3|35958.4|35938.4|35959.3|35939.3|35958.2|35938.2|21
1651656130000|2022-05-04 09:22:10|35958.9|35938.9|35957.3|35937.3|35959.5|35939.5|35957.1|35937.1|26
1651656140000|2022-05-04 09:22:20|35957.4|35937.4|35956.4|35936.4|35958|35938|35956.4|35936.4|18
1651656150000|2022-05-04 09:22:30|35957|35937|35955.9|35935.9|35958.6|35938.6|35955.9|35935.9|25
1651656160000|2022-05-04 09:22:40|35955.1|35935.1|35953.9|35933.9|35957.5|35937.5|35953.9|35933.9|25
1651656170000|2022-05-04 09:22:50|35954|35934|35947.7|35927.7|35954|35934|35947.5|35927.5|28
1651656180000|2022-05-04 09:23:00|35948.1|35928.1|35948.7|35928.7|35949.5|35929.5|35948.1|35928.1|23
1651656190000|2022-05-04 09:23:10|35948.2|35928.2|35945.7|35925.7|35948.6|35928.6|35945.2|35925.2|19
1651656200000|2022-05-04 09:23:20|35945.4|35925.4|35939.9|35919.9|35946.2|35926.2|35939.9|35919.9|19
1651656210000|2022-05-04 09:23:30|35940.7|35920.7|35941.1|35921.1|35941.5|35921.5|35939.3|35919.3|17
1651656220000|2022-05-04 09:23:40|35940.8|35920.8|35942.5|35922.5|35942.7|35922.7|35939.9|35919.9|18
1651656230000|2022-05-04 09:23:50|35942.4|35922.4|35937.8|35917.8|35943.1|35923.1|35937.6|35917.6|24
1651656240000|2022-05-04 09:24:00|35937.5|35917.5|35938.1|35918.1|35940.3|35920.3|35937.3|35917.3|26
1651656250000|2022-05-04 09:24:10|35938.4|35918.4|35936.7|35916.7|35938.4|35918.4|35935.9|35915.9|30
1651656260000|2022-05-04 09:24:20|35936.6|35916.6|35936.6|35916.6|35936.9|35916.9|35933.7|35913.7|18
1651656270000|2022-05-04 09:24:30|35935.7|35915.7|35932|35912|35936.8|35916.8|35930.6|35910.6|29
1651656280000|2022-05-04 09:24:40|35931.9|35911.9|35929.6|35909.6|35932.8|35912.8|35929.3|35909.3|20
1651656290000|2022-05-04 09:24:50|35929.9|35909.9|35930.4|35910.4|35930.4|35910.4|35929.6|35909.6|21
1651656300000|2022-05-04 09:25:00|35929.3|35909.3|35929.2|35909.2|35930.7|35910.7|35929.2|35909.2|24
1651656310000|2022-05-04 09:25:10|35926.3|35906.3|35927.2|35907.2|35930.4|35910.4|35926.3|35906.3|20
1651656320000|2022-05-04 09:25:20|35927.1|35907.1|35925.9|35905.9|35927.1|35907.1|35924.3|35904.3|29
1651656330000|2022-05-04 09:25:30|35923.9|35903.9|35923|35903|35925.8|35905.8|35923|35903|26
1651656340000|2022-05-04 09:25:40|35922.8|35902.8|35924.4|35904.4|35926.4|35906.4|35922.8|35902.8|20
1651656350000|2022-05-04 09:25:50|35925.4|35905.4|35926.8|35906.8|35929.4|35909.4|35925|35905|28
1651656360000|2022-05-04 09:26:00|35926.9|35906.9|35924.4|35904.4|35927.9|35907.9|35924.4|35904.4|18
1651656370000|2022-05-04 09:26:10|35925.3|35905.3|35927.6|35907.6|35930.4|35910.4|35925.3|35905.3|26
1651656380000|2022-05-04 09:26:20|35927.9|35907.9|35925.5|35905.5|35928.6|35908.6|35922|35902|23
1651656390000|2022-05-04 09:26:30|35926.3|35906.3|35927|35907|35929.1|35909.1|35922.6|35902.6|27
1651656400000|2022-05-04 09:26:40|35926.4|35906.4|35926.3|35906.3|35928.7|35908.7|35926|35906|15
1651656410000|2022-05-04 09:26:50|35926.1|35906.1|35926.5|35906.5|35931.8|35911.8|35925.7|35905.7|23
1651656420000|2022-05-04 09:27:00|35928.8|35908.8|35928|35908|35930.6|35910.6|35926.7|35906.7|26
1651656430000|2022-05-04 09:27:10|35927.1|35907.1|35926.3|35906.3|35928.6|35908.6|35925.9|35905.9|20
1651656440000|2022-05-04 09:27:20|35926|35906|35929.9|35909.9|35930.5|35910.5|35926|35906|20
1651656450000|2022-05-04 09:27:30|35930.1|35910.1|35932.3|35912.3|35934.5|35914.5|35928.7|35908.7|28
1651656460000|2022-05-04 09:27:40|35931.1|35911.1|35931.2|35911.2|35932.6|35912.6|35930.3|35910.3|23
1651656470000|2022-05-04 09:27:50|35930.7|35910.7|35934.3|35914.3|35936.1|35916.1|35930.7|35910.7|21
1651656480000|2022-05-04 09:28:00|35934.6|35914.6|35930.7|35910.7|35934.6|35914.6|35930.7|35910.7|16
1651656490000|2022-05-04 09:28:10|35930.6|35910.6|35929.8|35909.8|35930.6|35910.6|35924.6|35904.6|20
1651656500000|2022-05-04 09:28:20|35929.3|35909.3|35933.3|35913.3|35934.4|35914.4|35927.8|35907.8|18
1651656510000|2022-05-04 09:28:30|35934.2|35914.2|35927|35907|35934.2|35914.2|35927|35907|25
1651656520000|2022-05-04 09:28:40|35928.5|35908.5|35928.2|35908.2|35930.4|35910.4|35925.9|35905.9|16
1651656530000|2022-05-04 09:28:50|35928.4|35908.4|35927.9|35907.9|35929.8|35909.8|35925.8|35905.8|17
1651656540000|2022-05-04 09:29:00|35927.6|35907.6|35926.5|35906.5|35928.3|35908.3|35923.9|35903.9|24
1651656550000|2022-05-04 09:29:10|35926.4|35906.4|35927.3|35907.3|35927.5|35907.5|35924.7|35904.7|22
1651656560000|2022-05-04 09:29:20|35926.6|35906.6|35926.9|35906.9|35927.2|35907.2|35925.4|35905.4|16
1651656570000|2022-05-04 09:29:30|35927.8|35907.8|35925.3|35905.3|35930.5|35910.5|35921.2|35901.2|20
1651656580000|2022-05-04 09:29:40|35924.7|35904.7|35926.7|35906.7|35928.1|35908.1|35924|35904|20
1651656590000|2022-05-04 09:29:50|35926.4|35906.4|35933.6|35913.6|35939.1|35919.1|35925.6|35905.6|31
1651656600000|2022-05-04 09:30:00|35932.8|35912.8|35962.2|35942.2|35963.8|35943.8|35929.3|35909.3|28
1651656610000|2022-05-04 09:30:10|35960.3|35940.3|35950.9|35930.9|35960.3|35940.3|35950.4|35930.4|34
1651656620000|2022-05-04 09:30:20|35950.2|35930.2|35949|35929|35951.8|35931.8|35945.3|35925.3|34
1651656630000|2022-05-04 09:30:30|35948.7|35928.7|35952.3|35932.3|35956.3|35936.3|35948.4|35928.4|30
1651656640000|2022-05-04 09:30:40|35952.2|35932.2|35951.1|35931.1|35953.5|35933.5|35950.6|35930.6|25
1651656650000|2022-05-04 09:30:50|35951.2|35931.2|35949.1|35929.1|35951.2|35931.2|35949.1|35929.1|18
1651656660000|2022-05-04 09:31:00|35950.1|35930.1|35949.8|35929.8|35951.2|35931.2|35947.9|35927.9|23
1651656670000|2022-05-04 09:31:10|35950.2|35930.2|35947.2|35927.2|35950.4|35930.4|35947.2|35927.2|21
1651656680000|2022-05-04 09:31:20|35947.5|35927.5|35950|35930|35950.6|35930.6|35946.7|35926.7|19
1651656690000|2022-05-04 09:31:30|35950.1|35930.1|35950.4|35930.4|35950.7|35930.7|35949.5|35929.5|17
1651656700000|2022-05-04 09:31:40|35950.3|35930.3|35944.1|35924.1|35950.8|35930.8|35943.8|35923.8|14
1651656710000|2022-05-04 09:31:50|35943.1|35923.1|35944.4|35924.4|35945.4|35925.4|35943.1|35923.1|19
1651656720000|2022-05-04 09:32:00|35944.8|35924.8|35939|35919|35945|35925|35938.2|35918.2|16
1651656730000|2022-05-04 09:32:10|35938.6|35918.6|35940.4|35920.4|35941.9|35921.9|35938.6|35918.6|26
1651656740000|2022-05-04 09:32:20|35940.7|35920.7|35937.1|35917.1|35940.7|35920.7|35937|35917|16
1651656750000|2022-05-04 09:32:30|35937.4|35917.4|35937.2|35917.2|35939.7|35919.7|35936.9|35916.9|21
1651656760000|2022-05-04 09:32:40|35937.1|35917.1|35940.7|35920.7|35941.9|35921.9|35936.8|35916.8|20
1651656770000|2022-05-04 09:32:50|35941.9|35921.9|35938.4|35918.4|35943.6|35923.6|35937.1|35917.1|20
1651656780000|2022-05-04 09:33:00|35942|35922|35945.3|35925.3|35946.6|35926.6|35938.7|35918.7|25
1651656790000|2022-05-04 09:33:10|35945.2|35925.2|35948|35928|35948.6|35928.6|35944.8|35924.8|25
1651656800000|2022-05-04 09:33:20|35947.9|35927.9|35948.4|35928.4|35949.2|35929.2|35946.8|35926.8|26
1651656810000|2022-05-04 09:33:30|35946.9|35926.9|35951.7|35931.7|35955.4|35935.4|35946|35926|26
1651656820000|2022-05-04 09:33:40|35951.9|35931.9|35951.5|35931.5|35951.9|35931.9|35946.4|35926.4|26
1651656830000|2022-05-04 09:33:50|35950.6|35930.6|35947.4|35927.4|35951.3|35931.3|35946.6|35926.6|22
1651656840000|2022-05-04 09:34:00|35947.3|35927.3|35943.8|35923.8|35948.7|35928.7|35942.1|35922.1|32
1651656850000|2022-05-04 09:34:10|35944.7|35924.7|35944|35924|35945|35925|35943.1|35923.1|23
1651656860000|2022-05-04 09:34:20|35944.4|35924.4|35942.1|35922.1|35944.8|35924.8|35942.1|35922.1|24
1651656870000|2022-05-04 09:34:30|35942.2|35922.2|35941.9|35921.9|35942.7|35922.7|35941.4|35921.4|23
1651656880000|2022-05-04 09:34:40|35942.5|35922.5|35942.9|35922.9|35943.9|35923.9|35940.4|35920.4|24
1651656890000|2022-05-04 09:34:50|35943.6|35923.6|35946.1|35926.1|35946.3|35926.3|35943.6|35923.6|22
1651656900000|2022-05-04 09:35:00|35946.4|35926.4|35947.1|35927.1|35948.4|35928.4|35946.4|35926.4|29
1651656910000|2022-05-04 09:35:10|35947.2|35927.2|35948.4|35928.4|35949.2|35929.2|35946.2|35926.2|17
1651656920000|2022-05-04 09:35:20|35948.2|35928.2|35948.9|35928.9|35952.5|35932.5|35946.3|35926.3|25
1651656930000|2022-05-04 09:35:30|35947.8|35927.8|35944.7|35924.7|35949.2|35929.2|35944.3|35924.3|25
1651656940000|2022-05-04 09:35:40|35944.1|35924.1|35946.4|35926.4|35946.8|35926.8|35943.7|35923.7|16
1651656950000|2022-05-04 09:35:50|35945.8|35925.8|35945.4|35925.4|35946.5|35926.5|35944.1|35924.1|22
1651656960000|2022-05-04 09:36:00|35945.2|35925.2|35946.4|35926.4|35949.5|35929.5|35944.5|35924.5|26
1651656970000|2022-05-04 09:36:10|35945.7|35925.7|35940.6|35920.6|35946.5|35926.5|35939.6|35919.6|26
1651656980000|2022-05-04 09:36:20|35940|35920|35949.3|35929.3|35949.7|35929.7|35940|35920|24
1651656990000|2022-05-04 09:36:30|35950.4|35930.4|35942|35922|35951.8|35931.8|35940.3|35920.3|25
1651657000000|2022-05-04 09:36:40|35941.4|35921.4|35941.6|35921.6|35942.6|35922.6|35940.3|35920.3|20
1651657010000|2022-05-04 09:36:50|35943.9|35923.9|35946.1|35926.1|35947|35927|35943|35923|19
1651657020000|2022-05-04 09:37:00|35946.6|35926.6|35947.2|35927.2|35947.2|35927.2|35944.8|35924.8|11
1651657030000|2022-05-04 09:37:10|35947.1|35927.1|35945.2|35925.2|35947.1|35927.1|35945.2|35925.2|17
1651657040000|2022-05-04 09:37:20|35945.1|35925.1|35940.8|35920.8|35945.6|35925.6|35938.5|35918.5|23
1651657050000|2022-05-04 09:37:30|35940.1|35920.1|35937.1|35917.1|35940.3|35920.3|35934|35914|26
1651657060000|2022-05-04 09:37:40|35937.8|35917.8|35929.5|35909.5|35938.7|35918.7|35928|35908|22
1651657070000|2022-05-04 09:37:50|35930.3|35910.3|35929.1|35909.1|35933.7|35913.7|35929.1|35909.1|26
1651657080000|2022-05-04 09:38:00|35928.6|35908.6|35932.2|35912.2|35933.4|35913.4|35928.6|35908.6|22
1651657090000|2022-05-04 09:38:10|35931.8|35911.8|35930.8|35910.8|35933.3|35913.3|35929.5|35909.5|18
1651657100000|2022-05-04 09:38:20|35931.1|35911.1|35931.3|35911.3|35931.4|35911.4|35929.1|35909.1|14
1651657110000|2022-05-04 09:38:30|35930.4|35910.4|35934|35914|35934.6|35914.6|35930.4|35910.4|17
1651657120000|2022-05-04 09:38:40|35933.4|35913.4|35928.5|35908.5|35933.4|35913.4|35928.5|35908.5|20
1651657130000|2022-05-04 09:38:50|35929.5|35909.5|35935|35915|35935|35915|35928.1|35908.1|18
1651657140000|2022-05-04 09:39:00|35935.5|35915.5|35937.4|35917.4|35938.1|35918.1|35933|35913|29
1651657150000|2022-05-04 09:39:10|35937.7|35917.7|35947.3|35927.3|35948.6|35928.6|35934.2|35914.2|26
1651657160000|2022-05-04 09:39:20|35947.1|35927.1|35947.5|35927.5|35949.8|35929.8|35945.7|35925.7|18
1651657170000|2022-05-04 09:39:30|35947.2|35927.2|35946.7|35926.7|35947.2|35927.2|35945.9|35925.9|23
1651657180000|2022-05-04 09:39:40|35946.9|35926.9|35950|35930|35950|35930|35946.5|35926.5|20
1651657190000|2022-05-04 09:39:50|35949.7|35929.7|35949.5|35929.5|35950.6|35930.6|35949.2|35929.2|11
1651657200000|2022-05-04 09:40:00|35950|35930|35950.7|35930.7|35955|35935|35947.6|35927.6|21
1651657210000|2022-05-04 09:40:10|35948.7|35928.7|35948.7|35928.7|35949.7|35929.7|35942.8|35922.8|36
1651657220000|2022-05-04 09:40:20|35947.9|35927.9|35944.9|35924.9|35951.1|35931.1|35944.9|35924.9|26
1651657230000|2022-05-04 09:40:30|35949.9|35929.9|35949.8|35929.8|35951.5|35931.5|35948.7|35928.7|25
1651657240000|2022-05-04 09:40:40|35948.4|35928.4|35950.6|35930.6|35950.6|35930.6|35948.2|35928.2|19
1651657250000|2022-05-04 09:40:50|35950|35930|35961.2|35941.2|35966.8|35946.8|35949.6|35929.6|23
1651657260000|2022-05-04 09:41:00|35961.6|35941.6|35974.2|35954.2|35976.1|35956.1|35960.5|35940.5|31
1651657270000|2022-05-04 09:41:10|35974.3|35954.3|35981|35961|35981|35961|35973.6|35953.6|20
1651657280000|2022-05-04 09:41:20|35981.2|35961.2|35992.1|35942.1|35996|35965.7|35974.7|35928|16
1651657290000|2022-05-04 09:41:30|35976.9|35956.9|35976.1|35956.1|35976.9|35956.9|35974.9|35954.9|23
1651657300000|2022-05-04 09:41:40|35976.3|35956.3|35973.6|35953.6|35977.8|35957.8|35973.6|35953.6|18
1651657310000|2022-05-04 09:41:50|35973.4|35953.4|35977.6|35957.6|35977.9|35957.9|35973.4|35953.4|19
1651657320000|2022-05-04 09:42:00|35977.7|35957.7|35978.6|35958.6|35981.3|35961.3|35977.2|35957.2|23
1651657330000|2022-05-04 09:42:10|35978.3|35958.3|35982.2|35962.2|35982.5|35962.5|35978.1|35958.1|16
1651657340000|2022-05-04 09:42:20|35982.1|35962.1|35983.1|35963.1|35985.8|35965.8|35981.2|35961.2|17
1651657350000|2022-05-04 09:42:30|35983|35963|35979.7|35959.7|35983.2|35963.2|35979.1|35959.1|24
1651657360000|2022-05-04 09:42:40|35979.3|35959.3|35978.7|35958.7|35980|35960|35977.8|35957.8|24
1651657370000|2022-05-04 09:42:50|35978.5|35958.5|35978.4|35958.4|35979|35959|35977.7|35957.7|18
1651657380000|2022-05-04 09:43:00|35978.3|35958.3|35976.9|35956.9|35984|35964|35976.8|35956.8|19
1651657390000|2022-05-04 09:43:10|35977.3|35957.3|35980.6|35960.6|35982.7|35962.7|35977.3|35957.3|27
1651657400000|2022-05-04 09:43:20|35980.9|35960.9|35995.1|35975.1|35995.1|35975.1|35980.7|35960.7|26
1651657410000|2022-05-04 09:43:30|35994.8|35974.8|35995.3|35975.3|35995.6|35975.6|35993.5|35973.5|15
1651657420000|2022-05-04 09:43:40|35994.3|35974.3|35995.2|35975.2|35999.3|35979.3|35994.3|35974.3|20
1651657430000|2022-05-04 09:43:50|35993.7|35973.7|35996|35976|35996|35976|35992|35972|23
1651657440000|2022-05-04 09:44:00|35995.3|35975.3|35996.3|35976.3|36001.2|35981.2|35995.3|35975.3|28
1651657450000|2022-05-04 09:44:10|35995.8|35975.8|35996.5|35976.5|35998.7|35978.7|35995.8|35975.8|22
1651657460000|2022-05-04 09:44:20|35996.6|35976.6|35996.1|35976.1|35997.4|35977.4|35996|35976|16
1651657470000|2022-05-04 09:44:30|35996.2|35976.2|36000.8|35980.8|36005.2|35985.2|35996.2|35976.2|22
1651657480000|2022-05-04 09:44:40|36003.9|35983.9|36001.8|35981.8|36004.8|35984.8|36000.6|35980.6|20
1651657490000|2022-05-04 09:44:50|35999.6|35979.6|36003.2|35983.2|36003.2|35983.2|35999.6|35979.6|22
1651657500000|2022-05-04 09:45:00|36000.7|35980.7|36006.2|35986.2|36016.6|35988.1|35999.4|35960|27
1651657510000|2022-05-04 09:45:10|36006.5|35986.5|36003.5|35983.5|36006.8|35986.8|36002.9|35982.9|31
1651657520000|2022-05-04 09:45:20|36003.4|35983.4|36003.2|35983.2|36004.9|35984.9|36003.2|35983.2|26
1651657530000|2022-05-04 09:45:30|36003.1|35983.1|36006.6|35986.6|36008.5|35988.5|36002.6|35982.6|18
1651657540000|2022-05-04 09:45:40|36007.3|35987.3|36007.6|35987.6|36008.6|35988.6|36006.4|35986.4|16
1651657550000|2022-05-04 09:45:50|36008.1|35988.1|36008|35988|36008.8|35988.8|36006.2|35986.2|19
1651657560000|2022-05-04 09:46:00|36006.7|35986.7|36006.5|35986.5|36008.4|35988.4|36005.9|35985.9|21
1651657570000|2022-05-04 09:46:10|36005.7|35985.7|36006.3|35986.3|36006.7|35986.7|36005.4|35985.4|13
1651657580000|2022-05-04 09:46:20|36006|35986|36006.3|35986.3|36007.2|35987.2|36006|35986|10
1651657590000|2022-05-04 09:46:30|36006.4|35986.4|36006.3|35986.3|36007.2|35987.2|36005.8|35985.8|11
1651657600000|2022-05-04 09:46:40|36006.1|35986.1|36007|35987|36023.4|35989.4|36004.1|35961.4|18
1651657610000|2022-05-04 09:46:50|36007.2|35987.2|36009|35989|36009|35989|36006|35986|13
1651657620000|2022-05-04 09:47:00|36007.4|35987.4|36007.1|35987.1|36010.8|35990.8|36006.4|35986.4|12
1651657630000|2022-05-04 09:47:10|36007.4|35987.4|36008.8|35988.8|36011.4|35991.4|36007.4|35987.4|18
1651657640000|2022-05-04 09:47:20|36009.4|35989.4|36009.4|35989.4|36011.3|35991.3|36009.2|35989.2|15
1651657650000|2022-05-04 09:47:30|36012.6|35992.6|36011.4|35991.4|36033.4|35993.8|36008.9|35969.4|22
1651657660000|2022-05-04 09:47:40|36011.5|35991.5|36011.8|35991.8|36011.8|35991.8|36008.9|35988.9|16
1651657670000|2022-05-04 09:47:50|36009.9|35989.9|36011.9|35991.9|36012.1|35992.1|36009.9|35989.9|16
1651657680000|2022-05-04 09:48:00|36011.7|35991.7|36004.4|35984.4|36012.2|35992.2|35999.6|35979.6|27
1651657690000|2022-05-04 09:48:10|36004.5|35984.5|36004.5|35984.5|36004.7|35984.7|36003.7|35983.7|19
1651657700000|2022-05-04 09:48:20|36004.4|35984.4|35999.9|35979.9|36004.4|35984.4|35999.2|35979.2|24
1651657710000|2022-05-04 09:48:30|35999|35979|36003.9|35983.9|36004.6|35984.6|35999|35979|30
1651657720000|2022-05-04 09:48:40|36003.5|35983.5|35999.4|35979.4|36022|35984.3|35998.8|35958.3|25
1651657730000|2022-05-04 09:48:50|35999.3|35979.3|35998.9|35978.9|36000.1|35980.1|35998.9|35978.9|17
1651657740000|2022-05-04 09:49:00|35998.6|35978.6|35998.9|35978.9|35999.3|35979.3|35998.2|35978.2|13
1651657750000|2022-05-04 09:49:10|35999|35979|35998|35978|35999.9|35979.9|35997.7|35977.7|19
1651657760000|2022-05-04 09:49:20|35998.1|35978.1|35998.1|35978.1|35999.9|35979.9|35997.9|35977.9|23
1651657770000|2022-05-04 09:49:30|35998.5|35978.5|35998.1|35978.1|36000.5|35980.5|35995.7|35975.7|19
1651657780000|2022-05-04 09:49:40|35997.2|35977.2|35998.1|35978.1|35998.9|35978.9|35997.2|35977.2|20
1651657790000|2022-05-04 09:49:50|35997.9|35977.9|35997.9|35977.9|35998.2|35978.2|35997.7|35977.7|14
1651657800000|2022-05-04 09:50:00|35998.3|35978.3|35994|35974|35999.5|35979.5|35993.7|35973.7|24
1651657810000|2022-05-04 09:50:10|35993.2|35973.2|35995.2|35975.2|35995.3|35975.3|35992.4|35972.4|24
1651657820000|2022-05-04 09:50:20|35995.5|35975.5|35994.6|35974.6|35995.5|35975.5|35993.5|35973.5|23
1651657830000|2022-05-04 09:50:30|35994|35974|35995.5|35975.5|35997.4|35977.4|35993.9|35973.9|17
1651657840000|2022-05-04 09:50:40|35995.4|35975.4|35992.8|35972.8|35995.8|35975.8|35990.9|35970.9|34
1651657850000|2022-05-04 09:50:50|35993.2|35973.2|35997.2|35977.2|35997.2|35977.2|35993.1|35973.1|18
1651657860000|2022-05-04 09:51:00|35998|35978|35995.3|35975.3|35999|35979|35995.2|35975.2|28
1651657870000|2022-05-04 09:51:10|35995.6|35975.6|35993.8|35973.8|35998.5|35978.5|35993.1|35973.1|18
1651657880000|2022-05-04 09:51:20|35992|35972|35993.5|35973.5|35993.5|35973.5|35992|35972|12
1651657890000|2022-05-04 09:51:30|35993.3|35973.3|35993.9|35973.9|35997|35977|35991.3|35971.3|19
1651657900000|2022-05-04 09:51:40|35993.6|35973.6|35991.7|35971.7|35993.9|35973.9|35991.7|35971.7|14
1651657910000|2022-05-04 09:51:50|35991.8|35971.8|35992.2|35972.2|35992.7|35972.7|35991.8|35971.8|9
1651657920000|2022-05-04 09:52:00|35992.4|35972.4|35986.3|35966.3|35993.3|35973.3|35986.3|35966.3|23
1651657930000|2022-05-04 09:52:10|35985.9|35965.9|35991.9|35971.9|35994|35974|35985.7|35965.7|23
1651657940000|2022-05-04 09:52:20|35992.7|35972.7|35988.3|35968.3|35992.7|35972.7|35986.1|35966.1|22
1651657950000|2022-05-04 09:52:30|35989|35969|35986.3|35966.3|35989|35969|35984.9|35964.9|22
1651657960000|2022-05-04 09:52:40|35986.9|35966.9|35987.5|35967.5|35987.9|35967.9|35986.5|35966.5|16
1651657970000|2022-05-04 09:52:50|35987.7|35967.7|35986.8|35966.8|35987.7|35967.7|35985.3|35965.3|15
1651657980000|2022-05-04 09:53:00|35986.5|35966.5|35987.6|35967.6|35987.6|35967.6|35986.5|35966.5|11
1651657990000|2022-05-04 09:53:10|35987.9|35967.9|35988.2|35968.2|35990.4|35970.4|35985.7|35965.7|28
1651658000000|2022-05-04 09:53:20|35988.1|35968.1|35986.6|35966.6|35988.9|35968.9|35985.1|35965.1|24
1651658010000|2022-05-04 09:53:30|35982.8|35962.8|35995.9|35975.9|36001.5|35981.5|35982.8|35962.8|25
1651658020000|2022-05-04 09:53:40|35994.1|35974.1|35994.9|35974.9|35995.5|35975.5|35993.2|35973.2|27
1651658030000|2022-05-04 09:53:50|35995.2|35975.2|35995|35975|35995.5|35975.5|35994.6|35974.6|17
1651658040000|2022-05-04 09:54:00|35994.1|35974.1|35995.4|35975.4|35995.5|35975.5|35993.9|35973.9|19
1651658050000|2022-05-04 09:54:10|35995.1|35975.1|35994.3|35974.3|35996.2|35976.2|35991.2|35971.2|17
1651658060000|2022-05-04 09:54:20|35995.4|35975.4|35985.7|35965.7|35995.4|35975.4|35984.3|35964.3|27
1651658070000|2022-05-04 09:54:30|35985.6|35965.6|35981.4|35961.4|35985.7|35965.7|35979|35959|27
1651658080000|2022-05-04 09:54:40|35981.3|35961.3|35980|35960|35984.5|35964.5|35980|35960|29
1651658090000|2022-05-04 09:54:50|35980.1|35960.1|35978.5|35958.5|35981|35961|35978.1|35958.1|25
1651658100000|2022-05-04 09:55:00|35978.6|35958.6|35980|35960|35981.2|35961.2|35978.2|35958.2|23
1651658110000|2022-05-04 09:55:10|35980.2|35960.2|35980.9|35960.9|35984.5|35964.5|35980|35960|26
1651658120000|2022-05-04 09:55:20|35980.8|35960.8|35979.2|35959.2|35981.7|35961.7|35977.2|35957.2|26
1651658130000|2022-05-04 09:55:30|35979.6|35959.6|35974.9|35954.9|35980.3|35960.3|35974.9|35954.9|24
1651658140000|2022-05-04 09:55:40|35975.1|35955.1|35972.6|35952.6|35976.1|35956.1|35972.1|35952.1|26
1651658150000|2022-05-04 09:55:50|35973|35953|35974.5|35954.5|35976.2|35956.2|35972.2|35952.2|21
1651658160000|2022-05-04 09:56:00|35974.9|35954.9|35975.3|35955.3|35975.8|35955.8|35974.5|35954.5|15
1651658170000|2022-05-04 09:56:10|35975.1|35955.1|35980|35960|35980.6|35960.6|35973.7|35953.7|15
1651658180000|2022-05-04 09:56:20|35978.1|35958.1|35980.1|35960.1|35982.4|35962.4|35978.1|35958.1|25
1651658190000|2022-05-04 09:56:30|35979.8|35959.8|35979.7|35959.7|35980.7|35960.7|35979.4|35959.4|16
1651658200000|2022-05-04 09:56:40|35979.5|35959.5|35983.1|35963.1|35983.1|35963.1|35979.5|35959.5|12
1651658210000|2022-05-04 09:56:50|35981.1|35961.1|35983.9|35963.9|35984.4|35964.4|35981.1|35961.1|29
1651658220000|2022-05-04 09:57:00|35982.4|35962.4|35989.1|35969.1|35990.8|35970.8|35982.4|35962.4|23
1651658230000|2022-05-04 09:57:10|35988.9|35968.9|35989.2|35969.2|35991.7|35971.7|35988.5|35968.5|26
1651658240000|2022-05-04 09:57:20|35989.3|35969.3|35990.9|35970.9|35991.3|35971.3|35988.9|35968.9|32
1651658250000|2022-05-04 09:57:30|35991|35971|35990.5|35970.5|35991.3|35971.3|35989.3|35969.3|23
1651658260000|2022-05-04 09:57:40|35990.8|35970.8|35994.3|35974.3|35995.9|35975.9|35990.8|35970.8|26
1651658270000|2022-05-04 09:57:50|35993.7|35973.7|35995.8|35975.8|35995.9|35975.9|35993.5|35973.5|23
1651658280000|2022-05-04 09:58:00|35995.7|35975.7|35995.7|35975.7|35998.1|35978.1|35994.7|35974.7|23
1651658290000|2022-05-04 09:58:10|35996.3|35976.3|35997.6|35977.6|35998.4|35978.4|35995.9|35975.9|18
1651658300000|2022-05-04 09:58:20|35997.3|35977.3|35996.9|35976.9|35997.3|35977.3|35996.6|35976.6|11
1651658310000|2022-05-04 09:58:30|35996.6|35976.6|35998.3|35978.3|35999|35979|35996.6|35976.6|24
1651658320000|2022-05-04 09:58:40|35997.6|35977.6|35996.9|35976.9|35997.9|35977.9|35996.6|35976.6|16
1651658330000|2022-05-04 09:58:50|35996.6|35976.6|35996.5|35976.5|35998.7|35978.7|35995.7|35975.7|29
1651658340000|2022-05-04 09:59:00|35995|35975|35995|35975|35996.8|35976.8|35994.1|35974.1|23
1651658350000|2022-05-04 09:59:10|35996.6|35976.6|35996|35976|35997.5|35977.5|35996|35976|18
1651658360000|2022-05-04 09:59:20|35996.9|35976.9|35997.6|35977.6|35998.1|35978.1|35996.8|35976.8|17
1651658370000|2022-05-04 09:59:30|35997.1|35977.1|35996.5|35976.5|35998.7|35978.7|35996.5|35976.5|11
1651658380000|2022-05-04 09:59:40|35996|35976|35993.6|35973.6|35997.3|35977.3|35993.4|35973.4|20
1651658390000|2022-05-04 09:59:50|35993.5|35973.5|35993.3|35973.3|35993.9|35973.9|35992.3|35972.3|18
1651658400000|2022-05-04 10:00:00|35993.7|35973.7|35987.5|35967.5|35995.6|35975.6|35987.3|35967.3|25
1651658410000|2022-05-04 10:00:10|35987.9|35967.9|35987.9|35967.9|35989.8|35969.8|35986.7|35966.7|22
1651658420000|2022-05-04 10:00:20|35987.7|35967.7|35993.7|35973.7|35995.2|35975.2|35987.3|35967.3|30
1651658430000|2022-05-04 10:00:30|35993.9|35973.9|35997.2|35977.2|35997.2|35977.2|35993.9|35973.9|27
1651658440000|2022-05-04 10:00:40|35997|35977|35995.4|35975.4|35997.4|35977.4|35994.8|35974.8|28
1651658450000|2022-05-04 10:00:50|35995.2|35975.2|35998.1|35978.1|35998.4|35978.4|35994.8|35974.8|30
1651658460000|2022-05-04 10:01:00|35998.3|35978.3|36000.1|35980.1|36000.1|35980.1|35997.8|35977.8|19
1651658470000|2022-05-04 10:01:10|36000.7|35980.7|35997.7|35977.7|36000.7|35980.7|35993.9|35973.9|27
1651658480000|2022-05-04 10:01:20|35997.8|35977.8|35987.3|35967.3|35997.8|35977.8|35986|35966|30
1651658490000|2022-05-04 10:01:30|35987|35967|35989.1|35969.1|35991.3|35971.3|35986|35966|16
1651658500000|2022-05-04 10:01:40|35986.8|35966.8|35985.1|35965.1|35988.4|35968.4|35983|35963|25
1651658510000|2022-05-04 10:01:50|35984.8|35964.8|35984.6|35964.6|35985.2|35965.2|35984.3|35964.3|13
1651658520000|2022-05-04 10:02:00|35984.1|35964.1|35984.3|35964.3|35984.9|35964.9|35984.1|35964.1|10
1651658530000|2022-05-04 10:02:10|35984.6|35964.6|35984.4|35964.4|35987.5|35967.5|35984.4|35964.4|20
1651658540000|2022-05-04 10:02:20|35985.3|35965.3|35988.7|35968.7|35990.5|35970.5|35984.3|35964.3|18
1651658550000|2022-05-04 10:02:30|35987.6|35967.6|35986.9|35966.9|35989.4|35969.4|35985.4|35965.4|25
1651658560000|2022-05-04 10:02:40|35985.9|35965.9|35990.4|35970.4|35992|35972|35985.9|35965.9|27
1651658570000|2022-05-04 10:02:50|35989.9|35969.9|35990.8|35970.8|35990.9|35970.9|35989.9|35969.9|19
1651658580000|2022-05-04 10:03:00|35990.6|35970.6|35991|35971|35992.4|35972.4|35990.2|35970.2|18
1651658590000|2022-05-04 10:03:10|35990.9|35970.9|35990.1|35970.1|35992.2|35972.2|35989.1|35969.1|17
1651658600000|2022-05-04 10:03:20|35989.9|35969.9|35990.4|35970.4|35991.6|35971.6|35989.1|35969.1|13
1651658610000|2022-05-04 10:03:30|35990.3|35970.3|35991.8|35971.8|35992.3|35972.3|35989.8|35969.8|17
1651658620000|2022-05-04 10:03:40|35992|35972|35992.9|35972.9|35994.8|35974.8|35991.4|35971.4|16
1651658630000|2022-05-04 10:03:50|35993|35973|35992.7|35972.7|35993.3|35973.3|35992.5|35972.5|16
1651658640000|2022-05-04 10:04:00|35992.8|35972.8|35992.1|35972.1|35993.3|35973.3|35992|35972|17
1651658650000|2022-05-04 10:04:10|35992|35972|35991.8|35971.8|35994.4|35974.4|35991.7|35971.7|19
1651658660000|2022-05-04 10:04:20|35992.3|35972.3|35992.2|35972.2|35992.7|35972.7|35991.6|35971.6|18
1651658670000|2022-05-04 10:04:30|35991.6|35971.6|35993.8|35973.8|35994.3|35974.3|35990.9|35970.9|26
1651658680000|2022-05-04 10:04:40|35992.8|35972.8|35993.1|35973.1|35993.5|35973.5|35992.2|35972.2|17
1651658690000|2022-05-04 10:04:50|35993.3|35973.3|35996.1|35976.1|35996.3|35976.3|35993.3|35973.3|24
1651658700000|2022-05-04 10:05:00|35995.6|35975.6|35992.7|35972.7|35995.7|35975.7|35991.6|35971.6|25
1651658710000|2022-05-04 10:05:10|35991.8|35971.8|35991.9|35971.9|35991.9|35971.9|35990.6|35970.6|21
1651658720000|2022-05-04 10:05:20|35991.8|35971.8|35990.8|35970.8|35992.4|35972.4|35990.4|35970.4|16
1651658730000|2022-05-04 10:05:30|35991|35971|35991|35971|35991.8|35971.8|35990.2|35970.2|17
1651658740000|2022-05-04 10:05:40|35991.4|35971.4|35991.4|35971.4|35992.3|35972.3|35990.6|35970.6|17
1651658750000|2022-05-04 10:05:50|35991.3|35971.3|35989.4|35969.4|35992.9|35972.9|35989.4|35969.4|13
1651658760000|2022-05-04 10:06:00|35991|35971|35992.2|35972.2|35994.7|35974.7|35990.7|35970.7|18
1651658770000|2022-05-04 10:06:10|35995.1|35975.1|35991.7|35971.7|35995.1|35975.1|35990.7|35970.7|11
1651658780000|2022-05-04 10:06:20|35992.2|35972.2|35992.1|35972.1|35993.2|35973.2|35991.2|35971.2|20
1651658790000|2022-05-04 10:06:30|35991.5|35971.5|35991.8|35971.8|35992.6|35972.6|35990.8|35970.8|15
1651658800000|2022-05-04 10:06:40|35991.7|35971.7|35993.5|35973.5|35994.6|35974.6|35991.7|35971.7|20
1651658810000|2022-05-04 10:06:50|35993.7|35973.7|35994|35974|35994.9|35974.9|35993.1|35973.1|15
1651658820000|2022-05-04 10:07:00|35993.8|35973.8|35993.9|35973.9|35995.3|35975.3|35993.3|35973.3|15
1651658830000|2022-05-04 10:07:10|35993.6|35973.6|35993.9|35973.9|35997.4|35977.4|35993.5|35973.5|24
1651658840000|2022-05-04 10:07:20|35993.3|35973.3|35981.3|35961.3|35994.9|35974.9|35976|35956|32
1651658850000|2022-05-04 10:07:30|35982.3|35962.3|35984.3|35964.3|35984.8|35964.8|35972|35952|22
1651658860000|2022-05-04 10:07:40|35984|35964|35973|35953|35984|35964|35969|35949|31
1651658870000|2022-05-04 10:07:50|35973.7|35953.7|35973.4|35953.4|35975.1|35955.1|35970.9|35950.9|18
1651658880000|2022-05-04 10:08:00|35973.1|35953.1|35973.7|35953.7|35973.9|35953.9|35970.6|35950.6|12
1651658890000|2022-05-04 10:08:10|35972.8|35952.8|35971.7|35951.7|35973.8|35953.8|35971.6|35951.6|16
1651658900000|2022-05-04 10:08:20|35971.3|35951.3|35968.4|35948.4|35975.6|35955.6|35964.8|35944.8|26
1651658910000|2022-05-04 10:08:30|35970.5|35950.5|35966|35946|35970.8|35950.8|35965.8|35945.8|18
1651658920000|2022-05-04 10:08:40|35965.9|35945.9|35966.9|35946.9|35967.2|35947.2|35965.5|35945.5|19
1651658930000|2022-05-04 10:08:50|35967.4|35947.4|35966.3|35946.3|35967.9|35947.9|35965.5|35945.5|16
1651658940000|2022-05-04 10:09:00|35964.7|35944.7|35966.5|35946.5|35969.6|35949.6|35964.7|35944.7|23
1651658950000|2022-05-04 10:09:10|35966|35946|35970|35950|35970|35950|35965.3|35945.3|28
1651658960000|2022-05-04 10:09:20|35969.2|35949.2|35966.3|35946.3|35970|35950|35964.9|35944.9|32
1651658970000|2022-05-04 10:09:30|35966|35946|35964.8|35944.8|35966.9|35946.9|35964.4|35944.4|23
1651658980000|2022-05-04 10:09:40|35964.7|35944.7|35964.1|35944.1|35965.3|35945.3|35963.7|35943.7|24
1651658990000|2022-05-04 10:09:50|35964.9|35944.9|35963.5|35943.5|35965.7|35945.7|35963.5|35943.5|18
1651659000000|2022-05-04 10:10:00|35963.3|35943.3|35965|35945|35965.2|35945.2|35960.3|35940.3|34
1651659010000|2022-05-04 10:10:10|35965.2|35945.2|35964.8|35944.8|35966|35946|35963.4|35943.4|21
1651659020000|2022-05-04 10:10:20|35964.7|35944.7|35964.6|35944.6|35965.6|35945.6|35963.9|35943.9|20
1651659030000|2022-05-04 10:10:30|35962.4|35942.4|35962.8|35942.8|35963.6|35943.6|35961.9|35941.9|18
1651659040000|2022-05-04 10:10:40|35962.5|35942.5|35963.3|35943.3|35963.3|35943.3|35961.2|35941.2|17
1651659050000|2022-05-04 10:10:50|35963.1|35943.1|35961.9|35941.9|35964.1|35944.1|35960.4|35940.4|16
1651659060000|2022-05-04 10:11:00|35960.7|35940.7|35960.3|35940.3|35962|35942|35959.6|35939.6|22
1651659070000|2022-05-04 10:11:10|35957.5|35937.5|35957.2|35937.2|35958.6|35938.6|35955.6|35935.6|26
1651659080000|2022-05-04 10:11:20|35957.4|35937.4|35961.1|35941.1|35961.4|35941.4|35957.4|35937.4|21
1651659090000|2022-05-04 10:11:30|35962.1|35942.1|35961.6|35941.6|35962.1|35942.1|35959.4|35939.4|9
1651659100000|2022-05-04 10:11:40|35962.5|35942.5|35960.8|35940.8|35962.9|35942.9|35960.3|35940.3|14
1651659110000|2022-05-04 10:11:50|35960.2|35940.2|35958.2|35938.2|35960.6|35940.6|35957.7|35937.7|14
1651659120000|2022-05-04 10:12:00|35958.7|35938.7|35964.5|35944.5|35967.4|35947.4|35957.6|35937.6|31
1651659130000|2022-05-04 10:12:10|35964.3|35944.3|35964.8|35944.8|35965.4|35945.4|35963.6|35943.6|19
1651659140000|2022-05-04 10:12:20|35964.3|35944.3|35962.1|35942.1|35964.8|35944.8|35962.1|35942.1|18
1651659150000|2022-05-04 10:12:30|35961.9|35941.9|35960|35940|35963.7|35943.7|35959.2|35939.2|20
1651659160000|2022-05-04 10:12:40|35960.2|35940.2|35959.9|35939.9|35960.5|35940.5|35959.2|35939.2|26
1651659170000|2022-05-04 10:12:50|35959.4|35939.4|35957.3|35937.3|35959.6|35939.6|35957.3|35937.3|18
1651659180000|2022-05-04 10:13:00|35957.4|35937.4|35956.8|35936.8|35959.9|35939.9|35956.3|35936.3|28
1651659190000|2022-05-04 10:13:10|35957.5|35937.5|35955.2|35935.2|35958.8|35938.8|35953.7|35933.7|31
1651659200000|2022-05-04 10:13:20|35955|35935|35955|35935|35956|35936|35954.7|35934.7|23
1651659210000|2022-05-04 10:13:30|35955.2|35935.2|35952.1|35932.1|35955.2|35935.2|35949.3|35929.3|28
1651659220000|2022-05-04 10:13:40|35952.7|35932.7|35951.9|35931.9|35952.8|35932.8|35951.3|35931.3|20
1651659230000|2022-05-04 10:13:50|35952|35932|35952.1|35932.1|35953.1|35933.1|35951.7|35931.7|17
1651659240000|2022-05-04 10:14:00|35950.3|35930.3|35947.9|35927.9|35950.4|35930.4|35947.7|35927.7|17
1651659250000|2022-05-04 10:14:10|35947.8|35927.8|35948.5|35928.5|35952.1|35932.1|35945.3|35925.3|23
1651659260000|2022-05-04 10:14:20|35948.3|35928.3|35948|35928|35949.8|35929.8|35947.9|35927.9|19
1651659270000|2022-05-04 10:14:30|35948.2|35928.2|35955.1|35935.1|35956.8|35936.8|35946.6|35926.6|20
1651659280000|2022-05-04 10:14:40|35955.8|35935.8|35956.4|35936.4|35956.4|35936.4|35953.8|35933.8|27
1651659290000|2022-05-04 10:14:50|35956.7|35936.7|35958|35938|35960.8|35940.8|35954.3|35934.3|26
1651659300000|2022-05-04 10:15:00|35956.8|35936.8|35955.7|35935.7|35956.8|35936.8|35948.3|35928.3|29
1651659310000|2022-05-04 10:15:10|35956.1|35936.1|35954.8|35934.8|35957.3|35937.3|35953.2|35933.2|22
1651659320000|2022-05-04 10:15:20|35955.3|35935.3|35954.5|35934.5|35955.5|35935.5|35953.6|35933.6|20
1651659330000|2022-05-04 10:15:30|35954.4|35934.4|35951|35931|35954.9|35934.9|35951|35931|19
1651659340000|2022-05-04 10:15:40|35951.1|35931.1|35952.9|35932.9|35953.3|35933.3|35949.5|35929.5|14
1651659350000|2022-05-04 10:15:50|35951.9|35931.9|35951.8|35931.8|35953.1|35933.1|35951.7|35931.7|9
1651659360000|2022-05-04 10:16:00|35955.4|35935.4|35956|35936|35956.1|35936.1|35954.6|35934.6|23
1651659370000|2022-05-04 10:16:10|35956.3|35936.3|35954.2|35934.2|35956.3|35936.3|35953.6|35933.6|17
1651659380000|2022-05-04 10:16:20|35955|35935|35954.3|35934.3|35955.6|35935.6|35954.3|35934.3|22
1651659390000|2022-05-04 10:16:30|35955.7|35935.7|35954.3|35934.3|35955.7|35935.7|35953.7|35933.7|17
1651659400000|2022-05-04 10:16:40|35954.7|35934.7|35952.7|35932.7|35955.9|35935.9|35952.5|35932.5|19
1651659410000|2022-05-04 10:16:50|35953.4|35933.4|35953.5|35933.5|35955.5|35935.5|35951.1|35931.1|23
1651659420000|2022-05-04 10:17:00|35954.3|35934.3|35954|35934|35956.2|35936.2|35953.4|35933.4|25
1651659430000|2022-05-04 10:17:10|35955.5|35935.5|35957.1|35937.1|35958|35938|35955.5|35935.5|24
1651659440000|2022-05-04 10:17:20|35955.4|35935.4|35958.2|35938.2|35959.6|35939.6|35954.2|35934.2|29
1651659450000|2022-05-04 10:17:30|35959.4|35939.4|35957.5|35937.5|35959.4|35939.4|35956.2|35936.2|19
1651659460000|2022-05-04 10:17:40|35957.3|35937.3|35956.2|35936.2|35957.3|35937.3|35955.2|35935.2|25
1651659470000|2022-05-04 10:17:50|35956.5|35936.5|35956.9|35936.9|35956.9|35936.9|35955.4|35935.4|17
1651659480000|2022-05-04 10:18:00|35956.7|35936.7|35962.2|35942.2|35962.2|35942.2|35956.5|35936.5|22
1651659490000|2022-05-04 10:18:10|35961.8|35941.8|35960.6|35940.6|35982.1|35944.1|35959.6|35925.7|26
1651659500000|2022-05-04 10:18:20|35960.9|35940.9|35960.8|35940.8|35961.2|35941.2|35960.4|35940.4|9
1651659510000|2022-05-04 10:18:30|35960.3|35940.3|35960.2|35940.2|35960.5|35940.5|35959.3|35939.3|10
1651659520000|2022-05-04 10:18:40|35960.6|35940.6|35960.6|35940.6|35963.6|35943.6|35960.6|35940.6|20
1651659530000|2022-05-04 10:18:50|35956.9|35936.9|35961.4|35941.4|35962.6|35942.6|35956.9|35936.9|17
1651659540000|2022-05-04 10:19:00|35961.3|35941.3|35959.6|35939.6|35961.4|35941.4|35959.1|35939.1|16
1651659550000|2022-05-04 10:19:10|35957.2|35937.2|35958|35938|35958.5|35938.5|35957.2|35937.2|13
1651659560000|2022-05-04 10:19:20|35958.3|35938.3|35959.7|35939.7|35959.7|35939.7|35957.5|35937.5|15
1651659570000|2022-05-04 10:19:30|35959.9|35939.9|35965.2|35945.2|35965.3|35945.3|35959.9|35939.9|33
1651659580000|2022-05-04 10:19:40|35965|35945|35965.6|35945.6|35966.5|35946.5|35964.8|35944.8|24
1651659590000|2022-05-04 10:19:50|35965.4|35945.4|35964|35944|35966.5|35946.5|35963.6|35943.6|18
1651659600000|2022-05-04 10:20:00|35964.5|35944.5|35962.5|35942.5|35965|35945|35962.1|35942.1|20
1651659610000|2022-05-04 10:20:10|35962.3|35942.3|35963|35943|35963|35943|35961.8|35941.8|22
1651659620000|2022-05-04 10:20:20|35964.9|35944.9|35965.7|35945.7|35966.9|35946.9|35962.7|35942.7|23
1651659630000|2022-05-04 10:20:30|35965.6|35945.6|35968.3|35948.3|35969.1|35949.1|35964.7|35944.7|24
1651659640000|2022-05-04 10:20:40|35967.9|35947.9|35967.8|35947.8|35968.7|35948.7|35967.1|35947.1|19
1651659650000|2022-05-04 10:20:50|35967.7|35947.7|35967.4|35947.4|35970.1|35950.1|35967.4|35947.4|29
1651659660000|2022-05-04 10:21:00|35966.9|35946.9|35967.2|35947.2|35968.7|35948.7|35966.9|35946.9|22
1651659670000|2022-05-04 10:21:10|35966.9|35946.9|35965.3|35945.3|35967.9|35947.9|35965.3|35945.3|20
1651659680000|2022-05-04 10:21:20|35965.8|35945.8|35967.7|35947.7|35967.7|35947.7|35965.6|35945.6|22
1651659690000|2022-05-04 10:21:30|35967.2|35947.2|35967.8|35947.8|35967.8|35947.8|35966.6|35946.6|20
1651659700000|2022-05-04 10:21:40|35967.6|35947.6|35966.9|35946.9|35967.7|35947.7|35966.9|35946.9|12
1651659710000|2022-05-04 10:21:50|35967.4|35947.4|35968.7|35948.7|35968.7|35948.7|35964|35944|14
1651659720000|2022-05-04 10:22:00|35968.4|35948.4|35971.1|35951.1|35971.7|35951.7|35967.8|35947.8|23
1651659730000|2022-05-04 10:22:10|35971.2|35951.2|35970.8|35950.8|35971.4|35951.4|35969.9|35949.9|24
1651659740000|2022-05-04 10:22:20|35971|35951|35968.5|35948.5|35971.7|35951.7|35968|35948|21
1651659750000|2022-05-04 10:22:30|35968.2|35948.2|35966.3|35946.3|35969.3|35949.3|35965.5|35945.5|25
1651659760000|2022-05-04 10:22:40|35966.8|35946.8|35967.1|35947.1|35968|35948|35966.6|35946.6|18
1651659770000|2022-05-04 10:22:50|35967.8|35947.8|35965.5|35945.5|35967.8|35947.8|35963.1|35943.1|26
1651659780000|2022-05-04 10:23:00|35964.9|35944.9|35965.5|35945.5|35966.5|35946.5|35962.3|35942.3|25
1651659790000|2022-05-04 10:23:10|35965.4|35945.4|35965|35945|35966.8|35946.8|35964.4|35944.4|22
1651659800000|2022-05-04 10:23:20|35964.7|35944.7|35965|35945|35965.2|35945.2|35963.1|35943.1|15
1651659810000|2022-05-04 10:23:30|35965.1|35945.1|35961.8|35941.8|35965.6|35945.6|35961.8|35941.8|17
1651659820000|2022-05-04 10:23:40|35962.1|35942.1|35964.2|35944.2|35964.4|35944.4|35961.6|35941.6|20
1651659830000|2022-05-04 10:23:50|35965.1|35945.1|35963.8|35943.8|35965.1|35945.1|35961.6|35941.6|22
1651659840000|2022-05-04 10:24:00|35964.1|35944.1|35964.6|35944.6|35964.6|35944.6|35962.2|35942.2|12
1651659850000|2022-05-04 10:24:10|35963.8|35943.8|35964|35944|35964.6|35944.6|35962.4|35942.4|20
1651659860000|2022-05-04 10:24:20|35965.6|35945.6|35962.9|35942.9|35966.8|35946.8|35962.2|35942.2|25
1651659870000|2022-05-04 10:24:30|35963.2|35943.2|35959.9|35939.9|35964.6|35944.6|35957.4|35937.4|23
1651659880000|2022-05-04 10:24:40|35961|35941|35959.9|35939.9|35962.9|35942.9|35958.9|35938.9|18
1651659890000|2022-05-04 10:24:50|35959.7|35939.7|35958|35938|35959.7|35939.7|35957.5|35937.5|18
1651659900000|2022-05-04 10:25:00|35957.4|35937.4|35956|35936|35959.1|35939.1|35955.3|35935.3|29
1651659910000|2022-05-04 10:25:10|35956.1|35936.1|35957.4|35937.4|35958|35938|35955.9|35935.9|23
1651659920000|2022-05-04 10:25:20|35957.2|35937.2|35958.7|35938.7|35958.7|35938.7|35956.9|35936.9|18
1651659930000|2022-05-04 10:25:30|35958.9|35938.9|35957.4|35937.4|35959.7|35939.7|35957.4|35937.4|21
1651659940000|2022-05-04 10:25:40|35957.3|35937.3|35957.5|35937.5|35958.9|35938.9|35956.1|35936.1|15
1651659950000|2022-05-04 10:25:50|35957.6|35937.6|35956|35936|35959|35939|35955.4|35935.4|25
1651659960000|2022-05-04 10:26:00|35955.5|35935.5|35951.4|35931.4|35956.6|35936.6|35950.7|35930.7|25
1651659970000|2022-05-04 10:26:10|35951.5|35931.5|35954.8|35934.8|35954.8|35934.8|35951.5|35931.5|17
1651659980000|2022-05-04 10:26:20|35953.3|35933.3|35952.4|35932.4|35953.7|35933.7|35952|35932|13
1651659990000|2022-05-04 10:26:30|35951.4|35931.4|35949.9|35929.9|35953.1|35933.1|35947.7|35927.7|27
1651660000000|2022-05-04 10:26:40|35950|35930|35949.7|35929.7|35950.5|35930.5|35949.1|35929.1|27
1651660010000|2022-05-04 10:26:50|35949.6|35929.6|35947.2|35927.2|35949.8|35929.8|35946.2|35926.2|27
1651660020000|2022-05-04 10:27:00|35946.1|35926.1|35951.8|35931.8|35952.6|35932.6|35946.1|35926.1|30
1651660030000|2022-05-04 10:27:10|35952.4|35932.4|35957.1|35937.1|35958.5|35938.5|35952.1|35932.1|20
1651660040000|2022-05-04 10:27:20|35957.2|35937.2|35955.3|35935.3|35958.1|35938.1|35955.1|35935.1|25
1651660050000|2022-05-04 10:27:30|35956.2|35936.2|35957.7|35937.7|35957.7|35937.7|35955.6|35935.6|19
1651660060000|2022-05-04 10:27:40|35957.4|35937.4|35955.7|35935.7|35960.1|35940.1|35950.6|35930.6|22
1651660070000|2022-05-04 10:27:50|35954.9|35934.9|35954.3|35934.3|35957|35937|35953.9|35933.9|20
1651660080000|2022-05-04 10:28:00|35954.1|35934.1|35954|35934|35955.1|35935.1|35953.8|35933.8|24
1651660090000|2022-05-04 10:28:10|35954.5|35934.5|35954.7|35934.7|35955|35935|35952.2|35932.2|17
1651660100000|2022-05-04 10:28:20|35954.6|35934.6|35950.1|35930.1|35956|35936|35949.9|35929.9|18
1651660110000|2022-05-04 10:28:30|35950.5|35930.5|35953.8|35933.8|35953.8|35933.8|35950.3|35930.3|17
1651660120000|2022-05-04 10:28:40|35951.6|35931.6|35953.6|35933.6|35954.2|35934.2|35951.5|35931.5|14
1651660130000|2022-05-04 10:28:50|35953.4|35933.4|35956.5|35936.5|35958.6|35938.6|35953.3|35933.3|20
1651660140000|2022-05-04 10:29:00|35956.8|35936.8|35954.7|35934.7|35956.9|35936.9|35952.7|35932.7|19
1651660150000|2022-05-04 10:29:10|35952.3|35932.3|35950.7|35930.7|35953.4|35933.4|35948.3|35928.3|17
1651660160000|2022-05-04 10:29:20|35951.6|35931.6|35950.7|35930.7|35952.8|35932.8|35949.3|35929.3|21
1651660170000|2022-05-04 10:29:30|35951.3|35931.3|35953|35933|35954.3|35934.3|35949.4|35929.4|20
1651660180000|2022-05-04 10:29:40|35949.9|35929.9|35953.9|35933.9|35954.5|35934.5|35949.9|35929.9|21
1651660190000|2022-05-04 10:29:50|35954.4|35934.4|35954.8|35934.8|35955.1|35935.1|35951.1|35931.1|14
1651660200000|2022-05-04 10:30:00|35950.8|35930.8|35948.4|35928.4|35952.9|35932.9|35943.7|35923.7|31
1651660210000|2022-05-04 10:30:10|35948.6|35928.6|35942.9|35922.9|35948.6|35928.6|35942|35922|27
1651660220000|2022-05-04 10:30:20|35943.1|35923.1|35944.7|35924.7|35944.7|35924.7|35942.6|35922.6|20
1651660230000|2022-05-04 10:30:30|35944.8|35924.8|35943.9|35923.9|35944.8|35924.8|35943.2|35923.2|15
1651660240000|2022-05-04 10:30:40|35944|35924|35944.8|35924.8|35945.4|35925.4|35944|35924|15
1651660250000|2022-05-04 10:30:50|35944.6|35924.6|35945.4|35925.4|35945.4|35925.4|35943.6|35923.6|13
1651660260000|2022-05-04 10:31:00|35945.5|35925.5|35938.8|35918.8|35948.1|35928.1|35937.3|35917.3|18
1651660270000|2022-05-04 10:31:10|35938.7|35918.7|35938.9|35918.9|35940.3|35920.3|35937.8|35917.8|27
1651660280000|2022-05-04 10:31:20|35938.8|35918.8|35935.7|35915.7|35939|35919|35935.7|35915.7|23
1651660290000|2022-05-04 10:31:30|35936.1|35916.1|35933.4|35913.4|35937.2|35917.2|35932.6|35912.6|22
1651660300000|2022-05-04 10:31:40|35933.7|35913.7|35935.4|35915.4|35935.4|35915.4|35933.6|35913.6|17
1651660310000|2022-05-04 10:31:50|35935.6|35915.6|35935.4|35915.4|35935.9|35915.9|35935.3|35915.3|10
1651660320000|2022-05-04 10:32:00|35933.2|35913.2|35932.9|35912.9|35934.6|35914.6|35932.6|35912.6|19
1651660330000|2022-05-04 10:32:10|35934.5|35914.5|35934.1|35914.1|35934.8|35914.8|35933.8|35913.8|10
1651660340000|2022-05-04 10:32:20|35933.9|35913.9|35931.8|35911.8|35934.5|35914.5|35931.8|35911.8|14
1651660350000|2022-05-04 10:32:30|35931.5|35911.5|35931.8|35911.8|35935.1|35915.1|35930.1|35910.1|25
1651660360000|2022-05-04 10:32:40|35931.9|35911.9|35932.1|35912.1|35932.8|35912.8|35930.4|35910.4|29
1651660370000|2022-05-04 10:32:50|35932|35912|35931.9|35911.9|35932.6|35912.6|35931.5|35911.5|23
1651660380000|2022-05-04 10:33:00|35932.1|35912.1|35932.8|35912.8|35934.8|35914.8|35931.6|35911.6|29
1651660390000|2022-05-04 10:33:10|35932.6|35912.6|35932.1|35912.1|35933.5|35913.5|35932.1|35912.1|15
1651660400000|2022-05-04 10:33:20|35932.3|35912.3|35929.8|35909.8|35934.6|35914.6|35927.5|35907.5|29
1651660410000|2022-05-04 10:33:30|35929.3|35909.3|35929.5|35909.5|35929.8|35909.8|35928.6|35908.6|25
1651660420000|2022-05-04 10:33:40|35929|35909|35929|35909|35929.8|35909.8|35928.4|35908.4|20
1651660430000|2022-05-04 10:33:50|35929.1|35909.1|35934.1|35914.1|35934.2|35914.2|35929|35909|19
1651660440000|2022-05-04 10:34:00|35933.5|35913.5|35931|35911|35933.8|35913.8|35931|35911|20
1651660450000|2022-05-04 10:34:10|35931.2|35911.2|35911.8|35891.8|35932.8|35912.8|35911|35891|27
1651660460000|2022-05-04 10:34:20|35909.4|35889.4|35911.2|35891.2|35913.4|35893.4|35909.4|35889.4|29
1651660470000|2022-05-04 10:34:30|35911.3|35891.3|35907.8|35887.8|35911.7|35891.7|35907.8|35887.8|26
1651660480000|2022-05-04 10:34:40|35907.3|35887.3|35908|35888|35908.6|35888.6|35906.9|35886.9|27
1651660490000|2022-05-04 10:34:50|35907.9|35887.9|35908.7|35888.7|35908.9|35888.9|35907|35887|18
1651660500000|2022-05-04 10:35:00|35908.4|35888.4|35905.1|35885.1|35908.8|35888.8|35904.9|35884.9|19
1651660510000|2022-05-04 10:35:10|35905.7|35885.7|35905.1|35885.1|35906.6|35886.6|35902.4|35882.4|29
1651660520000|2022-05-04 10:35:20|35904.6|35884.6|35904.4|35884.4|35905.5|35885.5|35904.1|35884.1|26
1651660530000|2022-05-04 10:35:30|35904.1|35884.1|35905.9|35885.9|35906.4|35886.4|35904.1|35884.1|20
1651660540000|2022-05-04 10:35:40|35906.1|35886.1|35903.5|35883.5|35906.1|35886.1|35903.5|35883.5|14
1651660550000|2022-05-04 10:35:50|35903.1|35883.1|35904.2|35884.2|35905|35885|35903.1|35883.1|12
1651660560000|2022-05-04 10:36:00|35904.5|35884.5|35903.5|35883.5|35904.7|35884.7|35903.5|35883.5|11
1651660570000|2022-05-04 10:36:10|35903.3|35883.3|35902.7|35882.7|35904.2|35884.2|35901.8|35881.8|22
1651660580000|2022-05-04 10:36:20|35902.1|35882.1|35902.4|35882.4|35902.6|35882.6|35901.7|35881.7|22
1651660590000|2022-05-04 10:36:30|35902.7|35882.7|35902.8|35882.8|35903|35883|35902.1|35882.1|12
1651660600000|2022-05-04 10:36:40|35902.6|35882.6|35901.9|35881.9|35902.7|35882.7|35900.6|35880.6|17
1651660610000|2022-05-04 10:36:50|35901.5|35881.5|35902.6|35882.6|35903.3|35883.3|35900.8|35880.8|12
1651660620000|2022-05-04 10:37:00|35901.6|35881.6|35898.5|35878.5|35902.2|35882.2|35896.9|35876.9|34
1651660630000|2022-05-04 10:37:10|35899.2|35879.2|35897.8|35877.8|35899.7|35879.7|35897.3|35877.3|27
1651660640000|2022-05-04 10:37:20|35898|35878|35889.2|35869.2|35898.4|35878.4|35886.9|35866.9|26
1651660650000|2022-05-04 10:37:30|35889.3|35869.3|35887.2|35867.2|35889.9|35869.9|35886.3|35866.3|24
1651660660000|2022-05-04 10:37:40|35888.2|35868.2|35879|35859|35889|35869|35877.8|35857.8|30
1651660670000|2022-05-04 10:37:50|35880.5|35860.5|35874.6|35854.6|35880.5|35860.5|35873.8|35853.8|21
1651660680000|2022-05-04 10:38:00|35874.1|35854.1|35872.8|35852.8|35874.7|35854.7|35872.7|35852.7|14
1651660690000|2022-05-04 10:38:10|35873|35853|35873|35853|35873.4|35853.4|35872.7|35852.7|14
1651660700000|2022-05-04 10:38:20|35873.2|35853.2|35873.8|35853.8|35874|35854|35872.9|35852.9|15
1651660710000|2022-05-04 10:38:30|35873.9|35853.9|35869|35849|35874.5|35854.5|35869|35849|12
1651660720000|2022-05-04 10:38:40|35871.3|35851.3|35870.3|35850.3|35871.4|35851.4|35870.2|35850.2|25
1651660730000|2022-05-04 10:38:50|35870.4|35850.4|35869|35849|35870.9|35850.9|35868.7|35848.7|21
1651660740000|2022-05-04 10:39:00|35869.2|35849.2|35869.7|35849.7|35869.7|35849.7|35868.6|35848.6|17
1651660750000|2022-05-04 10:39:10|35869.6|35849.6|35869.1|35849.1|35871|35851|35869.1|35849.1|22
1651660760000|2022-05-04 10:39:20|35869.6|35849.6|35869.2|35849.2|35870.6|35850.6|35869.2|35849.2|15
1651660770000|2022-05-04 10:39:30|35869.3|35849.3|35867.1|35847.1|35869.6|35849.6|35866.3|35846.3|23
1651660780000|2022-05-04 10:39:40|35867.8|35847.8|35866.6|35846.6|35868.3|35848.3|35865.1|35845.1|18
1651660790000|2022-05-04 10:39:50|35866.7|35846.7|35867.3|35847.3|35867.7|35847.7|35864.8|35844.8|28
1651660800000|2022-05-04 10:40:00|35867.4|35847.4|35870.2|35850.2|35871.1|35851.1|35866.8|35846.8|20
1651660810000|2022-05-04 10:40:10|35870.1|35850.1|35870.6|35850.6|35870.7|35850.7|35867.9|35847.9|24
1651660820000|2022-05-04 10:40:20|35870.4|35850.4|35871.5|35851.5|35871.5|35851.5|35869.5|35849.5|15
1651660830000|2022-05-04 10:40:30|35871.7|35851.7|35870.6|35850.6|35871.7|35851.7|35868.4|35848.4|20
1651660840000|2022-05-04 10:40:40|35870.9|35850.9|35871.6|35851.6|35871.8|35851.8|35870.8|35850.8|13
1651660850000|2022-05-04 10:40:50|35871.8|35851.8|35870.4|35850.4|35872|35852|35870.2|35850.2|21
1651660860000|2022-05-04 10:41:00|35870.5|35850.5|35872.5|35852.5|35872.5|35852.5|35870.5|35850.5|14
1651660870000|2022-05-04 10:41:10|35872.3|35852.3|35863.8|35843.8|35873|35853|35859.5|35839.5|25
1651660880000|2022-05-04 10:41:20|35863.1|35843.1|35862|35842|35863.1|35843.1|35859.2|35839.2|21
1651660890000|2022-05-04 10:41:30|35862.3|35842.3|35863.7|35843.7|35865.2|35845.2|35862|35842|23
1651660900000|2022-05-04 10:41:40|35862.1|35842.1|35863|35843|35864.3|35844.3|35859.5|35839.5|23
1651660910000|2022-05-04 10:41:50|35861.3|35841.3|35862|35842|35862.1|35842.1|35861.1|35841.1|16
1651660920000|2022-05-04 10:42:00|35861.7|35841.7|35862.3|35842.3|35863.7|35843.7|35860.2|35840.2|23
1651660930000|2022-05-04 10:42:10|35862.6|35842.6|35866.4|35846.4|35866.4|35846.4|35861.3|35841.3|23
1651660940000|2022-05-04 10:42:20|35863.8|35843.8|35864.5|35844.5|35866.9|35846.9|35863.4|35843.4|28
1651660950000|2022-05-04 10:42:30|35865.2|35845.2|35866.2|35846.2|35866.7|35846.7|35864.6|35844.6|16
1651660960000|2022-05-04 10:42:40|35866|35846|35863.8|35843.8|35866.1|35846.1|35863|35843|21
1651660970000|2022-05-04 10:42:50|35864.4|35844.4|35860.5|35840.5|35865.2|35845.2|35860.5|35840.5|26
1651660980000|2022-05-04 10:43:00|35862.2|35842.2|35864.6|35844.6|35867|35847|35861|35841|25
1651660990000|2022-05-04 10:43:10|35864.3|35844.3|35868.8|35848.8|35870.9|35850.9|35864.3|35844.3|25
1651661000000|2022-05-04 10:43:20|35870.3|35850.3|35868.9|35848.9|35870.4|35850.4|35867.8|35847.8|19
1651661010000|2022-05-04 10:43:30|35869.3|35849.3|35864.5|35844.5|35869.3|35849.3|35862|35842|26
1651661020000|2022-05-04 10:43:40|35864.4|35844.4|35862.9|35842.9|35865.6|35845.6|35862.9|35842.9|25
1651661030000|2022-05-04 10:43:50|35862.8|35842.8|35864.3|35844.3|35864.6|35844.6|35862.5|35842.5|18
1651661040000|2022-05-04 10:44:00|35864.2|35844.2|35859.6|35839.6|35865.1|35845.1|35859.6|35839.6|24
1651661050000|2022-05-04 10:44:10|35859.1|35839.1|35860|35840|35860.3|35840.3|35859|35839|15
1651661060000|2022-05-04 10:44:20|35862|35842|35863.6|35843.6|35866|35846|35861.8|35841.8|20
1651661070000|2022-05-04 10:44:30|35864.4|35844.4|35866.3|35846.3|35866.3|35846.3|35862.9|35842.9|20
1651661080000|2022-05-04 10:44:40|35866.1|35846.1|35866.8|35846.8|35867.4|35847.4|35865.3|35845.3|17
1651661090000|2022-05-04 10:44:50|35867|35847|35868.5|35848.5|35868.5|35848.5|35865.7|35845.7|12
1651661100000|2022-05-04 10:45:00|35869.2|35849.2|35869.4|35849.4|35886|35852.2|35868.2|35829|21
1651661110000|2022-05-04 10:45:10|35870.7|35850.7|35870.6|35850.6|35870.9|35850.9|35870.4|35850.4|9
1651661120000|2022-05-04 10:45:20|35870.5|35850.5|35868.7|35848.7|35870.9|35850.9|35868.7|35848.7|10
1651661130000|2022-05-04 10:45:30|35868.8|35848.8|35868.7|35848.7|35868.8|35848.8|35868.3|35848.3|13
1651661140000|2022-05-04 10:45:40|35869.4|35849.4|35870.5|35850.5|35871.4|35851.4|35869.1|35849.1|15
1651661150000|2022-05-04 10:45:50|35870.2|35850.2|35869.6|35849.6|35872|35852|35869.6|35849.6|17
1651661160000|2022-05-04 10:46:00|35869.7|35849.7|35865.1|35845.1|35869.7|35849.7|35864.7|35844.7|30
1651661170000|2022-05-04 10:46:10|35865.2|35845.2|35867.1|35847.1|35868.2|35848.2|35864.8|35844.8|14
1651661180000|2022-05-04 10:46:20|35867.4|35847.4|35866.9|35846.9|35867.4|35847.4|35866.5|35846.5|17
1651661190000|2022-05-04 10:46:30|35867.1|35847.1|35866.5|35846.5|35867.1|35847.1|35866.3|35846.3|16
1651661200000|2022-05-04 10:46:40|35867|35847|35868.9|35848.9|35869.1|35849.1|35867|35847|16
1651661210000|2022-05-04 10:46:50|35869.2|35849.2|35870.3|35850.3|35870.3|35850.3|35869.2|35849.2|8
1651661220000|2022-05-04 10:47:00|35870.4|35850.4|35870.4|35850.4|35871.5|35851.5|35870.1|35850.1|17
1651661230000|2022-05-04 10:47:10|35870.5|35850.5|35870.7|35850.7|35870.8|35850.8|35869.5|35849.5|10
1651661240000|2022-05-04 10:47:20|35870.6|35850.6|35870.5|35850.5|35870.6|35850.6|35869.9|35849.9|8
1651661250000|2022-05-04 10:47:30|35870.3|35850.3|35869.7|35849.7|35871.1|35851.1|35869.1|35849.1|15
1651661260000|2022-05-04 10:47:40|35869.6|35849.6|35869.2|35849.2|35869.9|35849.9|35868.9|35848.9|13
1651661270000|2022-05-04 10:47:50|35869.4|35849.4|35868.3|35848.3|35870.6|35850.6|35868.3|35848.3|19
1651661280000|2022-05-04 10:48:00|35868.7|35848.7|35867.1|35847.1|35870|35850|35865.5|35845.5|23
1651661290000|2022-05-04 10:48:10|35866.6|35846.6|35865.6|35845.6|35868.8|35848.8|35865.3|35845.3|21
1651661300000|2022-05-04 10:48:20|35865.3|35845.3|35865.6|35845.6|35866.9|35846.9|35865.1|35845.1|18
1651661310000|2022-05-04 10:48:30|35865.8|35845.8|35866.4|35846.4|35866.7|35846.7|35865.5|35845.5|13
1651661320000|2022-05-04 10:48:40|35866.3|35846.3|35867.4|35847.4|35868.2|35848.2|35865.9|35845.9|20
1651661330000|2022-05-04 10:48:50|35867.5|35847.5|35870.1|35850.1|35870.5|35850.5|35865.3|35845.3|15
1651661340000|2022-05-04 10:49:00|35870.2|35850.2|35869.1|35849.1|35870.7|35850.7|35864.9|35844.9|24
1651661350000|2022-05-04 10:49:10|35869.2|35849.2|35869.5|35849.5|35870.2|35850.2|35869|35849|14
1651661360000|2022-05-04 10:49:20|35870.1|35850.1|35871|35851|35872.3|35852.3|35869.6|35849.6|13
1651661370000|2022-05-04 10:49:30|35870.9|35850.9|35873.4|35853.4|35874.4|35854.4|35869.5|35849.5|26
1651661380000|2022-05-04 10:49:40|35873.5|35853.5|35870.2|35850.2|35873.7|35853.7|35869.9|35849.9|13
1651661390000|2022-05-04 10:49:50|35870.8|35850.8|35870.7|35850.7|35871.3|35851.3|35870|35850|16
1651661400000|2022-05-04 10:50:00|35870.8|35850.8|35870|35850|35872.5|35852.5|35870|35850|11
1651661410000|2022-05-04 10:50:10|35870.3|35850.3|35869.4|35849.4|35871.3|35851.3|35866.3|35846.3|17
1651661420000|2022-05-04 10:50:20|35870.1|35850.1|35873.7|35853.7|35874.2|35854.2|35870.1|35850.1|21
1651661430000|2022-05-04 10:50:30|35873.8|35853.8|35873.4|35853.4|35873.8|35853.8|35872.8|35852.8|15
1651661440000|2022-05-04 10:50:40|35873.5|35853.5|35873|35853|35874.5|35854.5|35872.2|35852.2|20
1651661450000|2022-05-04 10:50:50|35873.2|35853.2|35874.3|35854.3|35874.3|35854.3|35872.8|35852.8|9
1651661460000|2022-05-04 10:51:00|35874.2|35854.2|35873.2|35853.2|35874.2|35854.2|35871.8|35851.8|12
1651661470000|2022-05-04 10:51:10|35873|35853|35878|35858|35878.2|35858.2|35871.5|35851.5|14
1651661480000|2022-05-04 10:51:20|35875.6|35855.6|35876.2|35856.2|35876.4|35856.4|35874.4|35854.4|10
1651661490000|2022-05-04 10:51:30|35874.2|35854.2|35875.9|35855.9|35876.8|35856.8|35873.9|35853.9|19
1651661500000|2022-05-04 10:51:40|35875.5|35855.5|35871.9|35851.9|35876.8|35856.8|35869.5|35849.5|26
1651661510000|2022-05-04 10:51:50|35871.2|35851.2|35871.2|35851.2|35873.2|35853.2|35870.2|35850.2|16
1651661520000|2022-05-04 10:52:00|35871.1|35851.1|35871.4|35851.4|35872.2|35852.2|35868.3|35848.3|24
1651661530000|2022-05-04 10:52:10|35871.1|35851.1|35874.7|35854.7|35876.9|35856.9|35871.1|35851.1|21
1651661540000|2022-05-04 10:52:20|35874.9|35854.9|35874.6|35854.6|35875.3|35855.3|35872.6|35852.6|16
1651661550000|2022-05-04 10:52:30|35874.8|35854.8|35873.4|35853.4|35875.7|35855.7|35873.2|35853.2|18
1651661560000|2022-05-04 10:52:40|35870.4|35850.4|35867.3|35847.3|35870.4|35850.4|35865|35845|27
1651661570000|2022-05-04 10:52:50|35867.4|35847.4|35864.9|35844.9|35867.8|35847.8|35864.9|35844.9|21
1651661580000|2022-05-04 10:53:00|35864.6|35844.6|35865|35845|35867|35847|35864|35844|23
1651661590000|2022-05-04 10:53:10|35865.2|35845.2|35866.6|35846.6|35866.7|35846.7|35864.6|35844.6|10
1651661600000|2022-05-04 10:53:20|35866.2|35846.2|35865.5|35845.5|35867.4|35847.4|35865.5|35845.5|17
1651661610000|2022-05-04 10:53:30|35865.3|35845.3|35865|35845|35867.6|35847.6|35863.4|35843.4|22
1651661620000|2022-05-04 10:53:40|35865.3|35845.3|35865.4|35845.4|35866|35846|35864.5|35844.5|9
1651661630000|2022-05-04 10:53:50|35864.9|35844.9|35866.5|35846.5|35866.5|35846.5|35864|35844|21
1651661640000|2022-05-04 10:54:00|35864.9|35844.9|35864.5|35844.5|35867.5|35847.5|35864.2|35844.2|16
1651661650000|2022-05-04 10:54:10|35864.1|35844.1|35868|35848|35869.5|35849.5|35864.1|35844.1|18
1651661660000|2022-05-04 10:54:20|35868.5|35848.5|35863.9|35843.9|35868.5|35848.5|35861.5|35841.5|23
1651661670000|2022-05-04 10:54:30|35860.2|35840.2|35861.2|35841.2|35861.7|35841.7|35859.6|35839.6|9
1651661680000|2022-05-04 10:54:40|35861.7|35841.7|35861.7|35841.7|35862.7|35842.7|35860.8|35840.8|16
1651661690000|2022-05-04 10:54:50|35861.2|35841.2|35863.5|35843.5|35863.8|35843.8|35860.2|35840.2|20
1651661700000|2022-05-04 10:55:00|35863.4|35843.4|35862.5|35842.5|35863.5|35843.5|35862.5|35842.5|11
1651661710000|2022-05-04 10:55:10|35860.5|35840.5|35863.9|35843.9|35864.3|35844.3|35859.3|35839.3|17
1651661720000|2022-05-04 10:55:20|35862.7|35842.7|35863.9|35843.9|35866.5|35846.5|35861.4|35841.4|18
1651661730000|2022-05-04 10:55:30|35863.2|35843.2|35862.6|35842.6|35865.1|35845.1|35862.5|35842.5|8
1651661740000|2022-05-04 10:55:40|35861.2|35841.2|35860.2|35840.2|35861.2|35841.2|35859.8|35839.8|12
1651661750000|2022-05-04 10:55:50|35860.5|35840.5|35856.4|35836.4|35865.5|35845.5|35855.9|35835.9|29
1651661760000|2022-05-04 10:56:00|35855.5|35835.5|35850.9|35830.9|35855.9|35835.9|35850.2|35830.2|26
1651661770000|2022-05-04 10:56:10|35850.8|35830.8|35850.8|35830.8|35851.2|35831.2|35849.9|35829.9|25
1651661780000|2022-05-04 10:56:20|35850.7|35830.7|35850.8|35830.8|35851.2|35831.2|35850.3|35830.3|9
1651661790000|2022-05-04 10:56:30|35850.2|35830.2|35849.9|35829.9|35851|35831|35848.7|35828.7|18
1651661800000|2022-05-04 10:56:40|35849.6|35829.6|35848.4|35828.4|35849.7|35829.7|35847.6|35827.6|15
1651661810000|2022-05-04 10:56:50|35848.8|35828.8|35849.1|35829.1|35849.5|35829.5|35848.5|35828.5|11
1651661820000|2022-05-04 10:57:00|35848.9|35828.9|35849.5|35829.5|35849.5|35829.5|35848.5|35828.5|20
1651661830000|2022-05-04 10:57:10|35849.7|35829.7|35849.8|35829.8|35849.8|35829.8|35848.2|35828.2|27
1651661840000|2022-05-04 10:57:20|35848.6|35828.6|35848.7|35828.7|35851.7|35831.7|35848.5|35828.5|21
1651661850000|2022-05-04 10:57:30|35849.1|35829.1|35844.3|35824.3|35849.1|35829.1|35842.8|35822.8|31
1651661860000|2022-05-04 10:57:40|35843.9|35823.9|35844.2|35824.2|35844.6|35824.6|35843.7|35823.7|13
1651661870000|2022-05-04 10:57:50|35844.1|35824.1|35840.9|35820.9|35845.2|35825.2|35840.9|35820.9|15
1651661880000|2022-05-04 10:58:00|35842.8|35822.8|35841.2|35821.2|35843.6|35823.6|35840.8|35820.8|32
1651661890000|2022-05-04 10:58:10|35841.1|35821.1|35842.6|35822.6|35842.6|35822.6|35840.3|35820.3|19
1651661900000|2022-05-04 10:58:20|35842.9|35822.9|35840.2|35820.2|35842.9|35822.9|35840.2|35820.2|15
1651661910000|2022-05-04 10:58:30|35840.9|35820.9|35840.2|35820.2|35841|35821|35839.9|35819.9|17
1651661920000|2022-05-04 10:58:40|35840.5|35820.5|35840.2|35820.2|35840.5|35820.5|35839.6|35819.6|12
1651661930000|2022-05-04 10:58:50|35840.5|35820.5|35842.9|35822.9|35845|35825|35839.5|35819.5|21
1651661940000|2022-05-04 10:59:00|35842.8|35822.8|35841.3|35821.3|35842.9|35822.9|35841.3|35821.3|10
1651661950000|2022-05-04 10:59:10|35842|35822|35834.8|35814.8|35843.1|35823.1|35833.1|35813.1|25
1651661960000|2022-05-04 10:59:20|35834.7|35814.7|35830|35810|35835.5|35815.5|35828.6|35808.6|32
1651661970000|2022-05-04 10:59:30|35830.3|35810.3|35828.1|35808.1|35830.3|35810.3|35828.1|35808.1|24
1651661980000|2022-05-04 10:59:40|35828.4|35808.4|35824.6|35804.6|35828.8|35808.8|35824|35804|29
1651661990000|2022-05-04 10:59:50|35823.9|35803.9|35823.2|35803.2|35840.2|35804.4|35820.3|35783.5|30
1651662000000|2022-05-04 11:00:00|35824.9|35804.9|35819.7|35799.7|35838.3|35805.1|35819.5|35779|30
1651662010000|2022-05-04 11:00:10|35819.2|35799.2|35816.1|35796.1|35819.5|35799.5|35815.6|35795.6|27
1651662020000|2022-05-04 11:00:20|35815.9|35795.9|35812.5|35792.5|35832|35798.6|35812.3|35773.7|26
1651662030000|2022-05-04 11:00:30|35813|35793|35783.4|35763.4|35813|35793|35782.2|35743.5|38
1651662040000|2022-05-04 11:00:40|35782.7|35762.7|35793.1|35773.1|35798.6|35774|35782.7|35748.6|28
1651662050000|2022-05-04 11:00:50|35793.6|35773.6|35782.7|35762.7|35805.7|35774|35782.7|35747.2|22
1651662060000|2022-05-04 11:01:00|35797.7|35747.7|35787.9|35767.9|35804.7|35768|35782.6|35741.2|31
1651662070000|2022-05-04 11:01:10|35788.5|35768.5|35800.5|35750.5|35804.7|35768.5|35785|35742.3|32
1651662080000|2022-05-04 11:01:20|35800.9|35750.9|35782.7|35762.7|35801|35763.6|35781|35749|26
1651662090000|2022-05-04 11:01:30|35782.6|35762.6|35795.8|35745.8|35798.7|35763.3|35781.5|35741.8|17
1651662100000|2022-05-04 11:01:40|35796.2|35746.2|35785.1|35765.1|35796.2|35766.2|35783.9|35746.2|22
1651662110000|2022-05-04 11:01:50|35785.3|35765.3|35784.7|35764.7|35785.3|35765.3|35784|35764|21
1651662120000|2022-05-04 11:02:00|35787.6|35767.6|35792.1|35772.1|35795.6|35775.6|35787.6|35767.6|34
1651662130000|2022-05-04 11:02:10|35792|35772|35789.1|35769.1|35794|35774|35789.1|35769.1|24
1651662140000|2022-05-04 11:02:20|35788.8|35768.8|35786.6|35766.6|35789.7|35769.7|35786.6|35766.6|32
1651662150000|2022-05-04 11:02:30|35786.8|35766.8|35785.3|35765.3|35787.2|35767.2|35782.6|35762.6|20
1651662160000|2022-05-04 11:02:40|35784.5|35764.5|35784.4|35764.4|35785.5|35765.5|35784.2|35764.2|17
1651662170000|2022-05-04 11:02:50|35783.7|35763.7|35784|35764|35784.3|35764.3|35782.9|35762.9|26
1651662180000|2022-05-04 11:03:00|35783.9|35763.9|35787.2|35767.2|35787.6|35767.6|35783.5|35763.5|18
1651662190000|2022-05-04 11:03:10|35787.7|35767.7|35788.1|35768.1|35789.4|35769.4|35787.4|35767.4|21
1651662200000|2022-05-04 11:03:20|35788|35768|35788.7|35768.7|35789.1|35769.1|35788|35768|27
1651662210000|2022-05-04 11:03:30|35788.6|35768.6|35790.9|35770.9|35792.4|35772.4|35788|35768|20
1651662220000|2022-05-04 11:03:40|35791.2|35771.2|35788.9|35768.9|35791.2|35771.2|35787.4|35767.4|27
1651662230000|2022-05-04 11:03:50|35788.6|35768.6|35789|35769|35789|35769|35787.2|35767.2|21
1651662240000|2022-05-04 11:04:00|35789.4|35769.4|35792.1|35772.1|35798|35778|35789|35769|25
1651662250000|2022-05-04 11:04:10|35791.8|35771.8|35789.3|35769.3|35792.3|35772.3|35788.1|35768.1|19
1651662260000|2022-05-04 11:04:20|35788.8|35768.8|35788.4|35768.4|35790.4|35770.4|35786.4|35766.4|27
1651662270000|2022-05-04 11:04:30|35787.8|35767.8|35790.3|35770.3|35790.5|35770.5|35787.8|35767.8|22
1651662280000|2022-05-04 11:04:40|35790.2|35770.2|35790.2|35770.2|35791.9|35771.9|35790|35770|16
1651662290000|2022-05-04 11:04:50|35790.7|35770.7|35788.2|35768.2|35790.9|35770.9|35787.6|35767.6|16
1651662300000|2022-05-04 11:05:00|35788.1|35768.1|35787.9|35767.9|35788.8|35768.8|35787.8|35767.8|11
1651662310000|2022-05-04 11:05:10|35787.8|35767.8|35789.2|35769.2|35789.3|35769.3|35787.8|35767.8|12
1651662320000|2022-05-04 11:05:20|35789.1|35769.1|35788.5|35768.5|35791.8|35771.8|35788.5|35768.5|19
1651662330000|2022-05-04 11:05:30|35788.6|35768.6|35787.7|35767.7|35789.1|35769.1|35786.9|35766.9|16
1651662340000|2022-05-04 11:05:40|35788|35768|35787.7|35767.7|35788.1|35768.1|35787.7|35767.7|7
1651662350000|2022-05-04 11:05:50|35787.2|35767.2|35783.8|35763.8|35787.7|35767.7|35783.4|35763.4|16
1651662360000|2022-05-04 11:06:00|35783.9|35763.9|35780.3|35760.3|35784.7|35764.7|35780.2|35760.2|24
1651662370000|2022-05-04 11:06:10|35780.8|35760.8|35781.1|35761.1|35781.1|35761.1|35780.3|35760.3|15
1651662380000|2022-05-04 11:06:20|35781.2|35761.2|35780.9|35760.9|35797.2|35761.2|35778.9|35740.9|16
1651662390000|2022-05-04 11:06:30|35780.6|35760.6|35778.1|35758.1|35781.2|35761.2|35777.2|35757.2|20
1651662400000|2022-05-04 11:06:40|35778.4|35758.4|35780.4|35760.4|35780.6|35760.6|35778.4|35758.4|12
1651662410000|2022-05-04 11:06:50|35780.5|35760.5|35781.2|35761.2|35781.6|35761.6|35780.3|35760.3|16
1651662420000|2022-05-04 11:07:00|35781|35761|35779.5|35759.5|35781.2|35761.2|35778.9|35758.9|18
1651662430000|2022-05-04 11:07:10|35779.7|35759.7|35779.2|35759.2|35779.7|35759.7|35778.9|35758.9|6
1651662440000|2022-05-04 11:07:20|35779|35759|35781.1|35761.1|35782.2|35762.2|35778.2|35758.2|10
1651662450000|2022-05-04 11:07:30|35780.3|35760.3|35781.5|35761.5|35782.6|35762.6|35780|35760|18
1651662460000|2022-05-04 11:07:40|35780.9|35760.9|35784.5|35764.5|35785.4|35765.4|35779.8|35759.8|27
1651662470000|2022-05-04 11:07:50|35784.4|35764.4|35786.2|35766.2|35809.3|35767.8|35784.2|35745.6|19
1651662480000|2022-05-04 11:08:00|35786.3|35766.3|35792.8|35772.8|35793.7|35773.7|35785.8|35765.8|18
1651662490000|2022-05-04 11:08:10|35792.5|35772.5|35795.4|35775.4|35795.7|35775.7|35792.5|35772.5|12
1651662500000|2022-05-04 11:08:20|35795.3|35775.3|35796.1|35776.1|35798.2|35778.2|35795.3|35775.3|23
1651662510000|2022-05-04 11:08:30|35796.7|35776.7|35799.2|35779.2|35825|35780.2|35794.2|35757|20
1651662520000|2022-05-04 11:08:40|35798.9|35778.9|35799.8|35779.8|35800|35780|35797.2|35777.2|19
1651662530000|2022-05-04 11:08:50|35799.7|35779.7|35798.9|35778.9|35800.4|35780.4|35795.3|35775.3|17
1651662540000|2022-05-04 11:09:00|35798.2|35778.2|35793.2|35773.2|35798.2|35778.2|35791.2|35771.2|22
1651662550000|2022-05-04 11:09:10|35793.7|35773.7|35793.6|35773.6|35796.1|35776.1|35792.2|35772.2|15
1651662560000|2022-05-04 11:09:20|35794|35774|35799.6|35779.6|35801.8|35781.8|35792.2|35772.2|19
1651662570000|2022-05-04 11:09:30|35799.9|35779.9|35799|35779|35799.9|35779.9|35797.5|35777.5|20
1651662580000|2022-05-04 11:09:40|35798.2|35778.2|35799.1|35779.1|35799.8|35779.8|35798|35778|16
1651662590000|2022-05-04 11:09:50|35799.4|35779.4|35801.4|35781.4|35802.9|35782.9|35799.4|35779.4|16
1651662600000|2022-05-04 11:10:00|35801.5|35781.5|35803.2|35783.2|35803.2|35783.2|35798.8|35778.8|18
1651662610000|2022-05-04 11:10:10|35803.3|35783.3|35800.6|35780.6|35803.3|35783.3|35799.1|35779.1|15
1651662620000|2022-05-04 11:10:20|35800.4|35780.4|35800.5|35780.5|35800.7|35780.7|35800.4|35780.4|9
1651662630000|2022-05-04 11:10:30|35802.1|35782.1|35803.2|35783.2|35803.3|35783.3|35801.6|35781.6|7
1651662640000|2022-05-04 11:10:40|35803.8|35783.8|35794.6|35774.6|35804|35784|35793.7|35773.7|15
1651662650000|2022-05-04 11:10:50|35794.2|35774.2|35794.1|35774.1|35796.3|35776.3|35794|35774|17
1651662660000|2022-05-04 11:11:00|35795.4|35775.4|35796.5|35776.5|35796.5|35776.5|35795|35775|22
1651662670000|2022-05-04 11:11:10|35796.3|35776.3|35797.1|35777.1|35798|35778|35792.8|35772.8|18
1651662680000|2022-05-04 11:11:20|35797.2|35777.2|35795.4|35775.4|35797.9|35777.9|35795.4|35775.4|9
1651662690000|2022-05-04 11:11:30|35796.8|35776.8|35796.4|35776.4|35796.8|35776.8|35795.5|35775.5|11
1651662700000|2022-05-04 11:11:40|35795.7|35775.7|35797.5|35777.5|35797.7|35777.7|35795.4|35775.4|14
1651662710000|2022-05-04 11:11:50|35794.9|35774.9|35786.1|35766.1|35795.1|35775.1|35784|35764|29
1651662720000|2022-05-04 11:12:00|35785.5|35765.5|35786.3|35766.3|35786.3|35766.3|35783.6|35763.6|20
1651662730000|2022-05-04 11:12:10|35785.8|35765.8|35784.4|35764.4|35786.1|35766.1|35784.1|35764.1|24
1651662740000|2022-05-04 11:12:20|35785|35765|35783.5|35763.5|35785|35765|35780.8|35760.8|18
1651662750000|2022-05-04 11:12:30|35783.8|35763.8|35782.6|35762.6|35783.8|35763.8|35781.2|35761.2|15
1651662760000|2022-05-04 11:12:40|35782.5|35762.5|35781.3|35761.3|35783.1|35763.1|35780.7|35760.7|16
1651662770000|2022-05-04 11:12:50|35781|35761|35776.9|35756.9|35781.1|35761.1|35776.9|35756.9|18
1651662780000|2022-05-04 11:13:00|35777.8|35757.8|35780.4|35760.4|35780.5|35760.5|35777.7|35757.7|22
1651662790000|2022-05-04 11:13:10|35780.7|35760.7|35779.3|35759.3|35780.7|35760.7|35779.3|35759.3|16
1651662800000|2022-05-04 11:13:20|35779.1|35759.1|35779.6|35759.6|35779.7|35759.7|35778.2|35758.2|16
1651662810000|2022-05-04 11:13:30|35779.3|35759.3|35780.2|35760.2|35780.2|35760.2|35777.7|35757.7|10
1651662820000|2022-05-04 11:13:40|35780|35760|35779.3|35759.3|35780.4|35760.4|35777.9|35757.9|17
1651662830000|2022-05-04 11:13:50|35779.7|35759.7|35778|35758|35779.7|35759.7|35776.5|35756.5|25
1651662840000|2022-05-04 11:14:00|35778.1|35758.1|35778.6|35758.6|35780|35760|35776.1|35756.1|26
1651662850000|2022-05-04 11:14:10|35778.2|35758.2|35780.2|35760.2|35780.2|35760.2|35777.7|35757.7|14
1651662860000|2022-05-04 11:14:20|35780.1|35760.1|35780.8|35760.8|35780.8|35760.8|35780.1|35760.1|4
1651662870000|2022-05-04 11:14:30|35779.6|35759.6|35782.9|35762.9|35782.9|35762.9|35779.5|35759.5|18
1651662880000|2022-05-04 11:14:40|35783.4|35763.4|35786.9|35766.9|35786.9|35766.9|35780.7|35760.7|26
1651662890000|2022-05-04 11:14:50|35786.4|35766.4|35788.5|35768.5|35788.5|35768.5|35786.3|35766.3|24
1651662900000|2022-05-04 11:15:00|35788.4|35768.4|35786|35766|35788.4|35768.4|35785.3|35765.3|23
1651662910000|2022-05-04 11:15:10|35785.8|35765.8|35787.5|35767.5|35787.5|35767.5|35785|35765|17
1651662920000|2022-05-04 11:15:20|35786.2|35766.2|35786.7|35766.7|35787.5|35767.5|35786.2|35766.2|12
1651662930000|2022-05-04 11:15:30|35788|35768|35789.1|35769.1|35789.1|35769.1|35787.6|35767.6|9
1651662940000|2022-05-04 11:15:40|35785.9|35765.9|35787.9|35767.9|35791.6|35771.6|35785.5|35765.5|23
1651662950000|2022-05-04 11:15:50|35788.3|35768.3|35788.7|35768.7|35788.8|35768.8|35787|35767|16
1651662960000|2022-05-04 11:16:00|35788.5|35768.5|35787.9|35767.9|35788.5|35768.5|35787.9|35767.9|9
1651662970000|2022-05-04 11:16:10|35788|35768|35762.4|35742.4|35788.2|35768.2|35759.9|35720.8|25
1651662980000|2022-05-04 11:16:20|35762|35742|35770.6|35720.6|35773.3|35742.7|35753.7|35716.1|30
1651662990000|2022-05-04 11:16:30|35770.2|35720.2|35752.1|35732.1|35772.3|35732.2|35750.5|35711.8|23
1651663000000|2022-05-04 11:16:40|35752.6|35732.6|35753.4|35733.4|35753.8|35733.8|35751.7|35731.7|24
1651663010000|2022-05-04 11:16:50|35753.1|35733.1|35752.8|35732.8|35753.5|35733.5|35752.2|35732.2|17
1651663020000|2022-05-04 11:17:00|35752.7|35732.7|35747.8|35727.8|35767.9|35732.7|35746.2|35707.1|33
1651663030000|2022-05-04 11:17:10|35747.5|35727.5|35749.8|35729.8|35750.2|35730.2|35746.3|35726.3|22
1651663040000|2022-05-04 11:17:20|35750.1|35730.1|35747.6|35727.6|35750.1|35730.1|35747.3|35727.3|21
1651663050000|2022-05-04 11:17:30|35747.7|35727.7|35748.5|35728.5|35749.2|35729.2|35745.6|35725.6|18
1651663060000|2022-05-04 11:17:40|35748.4|35728.4|35745.5|35725.5|35749.1|35729.1|35745|35725|19
1651663070000|2022-05-04 11:17:50|35745.7|35725.7|35748.2|35728.2|35748.9|35728.9|35745.5|35725.5|21
1651663080000|2022-05-04 11:18:00|35747.8|35727.8|35749.5|35729.5|35750.3|35730.3|35743.6|35723.6|27
1651663090000|2022-05-04 11:18:10|35749.6|35729.6|35748.9|35728.9|35750|35730|35748.3|35728.3|15
1651663100000|2022-05-04 11:18:20|35748.2|35728.2|35748.6|35728.6|35749.9|35729.9|35748.2|35728.2|14
1651663110000|2022-05-04 11:18:30|35748.1|35728.1|35749.2|35729.2|35750.8|35730.8|35748.1|35728.1|17
1651663120000|2022-05-04 11:18:40|35749|35729|35765.9|35704.3|35766.4|35729.8|35746|35702.9|20
1651663130000|2022-05-04 11:18:50|35769.2|35700.3|35744.4|35724.4|35769.2|35726.8|35744.4|35700.3|18
1651663140000|2022-05-04 11:19:00|35744.1|35724.1|35744.3|35724.3|35744.6|35724.6|35742.9|35722.9|21
1651663150000|2022-05-04 11:19:10|35744.2|35724.2|35744.5|35724.5|35744.9|35724.9|35742|35722|22
1651663160000|2022-05-04 11:19:20|35744.4|35724.4|35740.8|35720.8|35744.6|35724.6|35740.4|35720.4|24
1651663170000|2022-05-04 11:19:30|35758.1|35701.4|35742.7|35722.7|35758.9|35722.8|35740.3|35700.5|16
1651663180000|2022-05-04 11:19:40|35742.8|35722.8|35742.9|35722.9|35743.7|35723.7|35742.7|35722.7|18
1651663190000|2022-05-04 11:19:50|35743|35723|35743.1|35723.1|35743.9|35723.9|35742.7|35722.7|20
1651663200000|2022-05-04 11:20:00|35743.9|35723.9|35749.9|35729.9|35761.2|35730.9|35743.5|35705|23
1651663210000|2022-05-04 11:20:10|35747.4|35727.4|35748.3|35728.3|35749.5|35729.5|35747.4|35727.4|23
1651663220000|2022-05-04 11:20:20|35748.7|35728.7|35748.7|35728.7|35748.9|35728.9|35747.9|35727.9|21
1651663230000|2022-05-04 11:20:30|35748.9|35728.9|35744.6|35724.6|35749.1|35729.1|35742.9|35722.9|22
1651663240000|2022-05-04 11:20:40|35745.1|35725.1|35745.6|35725.6|35745.7|35725.7|35744.3|35724.3|13
1651663250000|2022-05-04 11:20:50|35745.5|35725.5|35742.7|35722.7|35745.6|35725.6|35742.7|35722.7|13
1651663260000|2022-05-04 11:21:00|35742.9|35722.9|35742.2|35722.2|35743|35723|35742.2|35722.2|16
1651663270000|2022-05-04 11:21:10|35743|35723|35741.3|35721.3|35743|35723|35741.3|35721.3|14
1651663280000|2022-05-04 11:21:20|35741.2|35721.2|35741.3|35721.3|35741.8|35721.8|35741.1|35721.1|9
1651663290000|2022-05-04 11:21:30|35741.1|35721.1|35743.5|35723.5|35744.2|35724.2|35741.1|35721.1|19
1651663300000|2022-05-04 11:21:40|35742.9|35722.9|35742.8|35722.8|35743.8|35723.8|35742.8|35722.8|10
1651663310000|2022-05-04 11:21:50|35742.9|35722.9|35746.2|35726.2|35746.2|35726.2|35742.6|35722.6|15
1651663320000|2022-05-04 11:22:00|35746.1|35726.1|35746.3|35726.3|35746.5|35726.5|35745.6|35725.6|11
1651663330000|2022-05-04 11:22:10|35746|35726|35746.6|35726.6|35746.7|35726.7|35746|35726|11
1651663340000|2022-05-04 11:22:20|35746.7|35726.7|35747|35727|35747.5|35727.5|35746.3|35726.3|14
1651663350000|2022-05-04 11:22:30|35747.1|35727.1|35746.2|35726.2|35747.1|35727.1|35746.2|35726.2|10
1651663360000|2022-05-04 11:22:40|35746.3|35726.3|35744|35724|35746.5|35726.5|35744|35724|18
1651663370000|2022-05-04 11:22:50|35744.4|35724.4|35746|35726|35747.3|35727.3|35743.3|35723.3|17
1651663380000|2022-05-04 11:23:00|35743.4|35723.4|35745.4|35725.4|35746.1|35726.1|35743.1|35723.1|25
1651663390000|2022-05-04 11:23:10|35745.6|35725.6|35744.6|35724.6|35745.9|35725.9|35744.4|35724.4|16
1651663400000|2022-05-04 11:23:20|35744.4|35724.4|35744.2|35724.2|35744.4|35724.4|35744.2|35724.2|8
1651663410000|2022-05-04 11:23:30|35745|35725|35744.4|35724.4|35745.8|35725.8|35744.3|35724.3|13
1651663420000|2022-05-04 11:23:40|35744.5|35724.5|35743.9|35723.9|35747.3|35727.3|35743.9|35723.9|21
1651663430000|2022-05-04 11:23:50|35743.1|35723.1|35744|35724|35744|35724|35743.1|35723.1|17
1651663440000|2022-05-04 11:24:00|35743.7|35723.7|35744.4|35724.4|35744.8|35724.8|35743.7|35723.7|16
1651663450000|2022-05-04 11:24:10|35744.3|35724.3|35743.4|35723.4|35744.5|35724.5|35743.1|35723.1|17
1651663460000|2022-05-04 11:24:20|35743.3|35723.3|35746.9|35726.9|35747.6|35727.6|35743.3|35723.3|17
1651663470000|2022-05-04 11:24:30|35747.2|35727.2|35746.7|35726.7|35747.2|35727.2|35745.6|35725.6|17
1651663480000|2022-05-04 11:24:40|35746.6|35726.6|35746.9|35726.9|35747.2|35727.2|35746.4|35726.4|15
1651663490000|2022-05-04 11:24:50|35747|35727|35746.6|35726.6|35747|35727|35745.5|35725.5|17
1651663500000|2022-05-04 11:25:00|35745.1|35725.1|35744.5|35724.5|35745.3|35725.3|35744.1|35724.1|12
1651663510000|2022-05-04 11:25:10|35744.7|35724.7|35744.5|35724.5|35744.7|35724.7|35744.2|35724.2|8
1651663520000|2022-05-04 11:25:20|35744.3|35724.3|35746.9|35726.9|35747.4|35727.4|35744.3|35724.3|17
1651663530000|2022-05-04 11:25:30|35748.4|35728.4|35748.8|35728.8|35748.8|35728.8|35747.9|35727.9|15
1651663540000|2022-05-04 11:25:40|35748.7|35728.7|35746.1|35726.1|35748.7|35728.7|35745.9|35725.9|14
1651663550000|2022-05-04 11:25:50|35745.6|35725.6|35747.1|35727.1|35747.1|35727.1|35745.4|35725.4|15
1651663560000|2022-05-04 11:26:00|35747|35727|35746.7|35726.7|35747.1|35727.1|35746.4|35726.4|14
1651663570000|2022-05-04 11:26:10|35746.5|35726.5|35746.4|35726.4|35746.5|35726.5|35746.1|35726.1|8
1651663580000|2022-05-04 11:26:20|35746.3|35726.3|35746.2|35726.2|35746.3|35726.3|35746.1|35726.1|7
1651663590000|2022-05-04 11:26:30|35747|35727|35747.1|35727.1|35748.2|35728.2|35746.2|35726.2|17
1651663600000|2022-05-04 11:26:40|35747.9|35727.9|35741.4|35721.4|35747.9|35727.9|35741.4|35721.4|18
1651663610000|2022-05-04 11:26:50|35741.8|35721.8|35740.4|35720.4|35759|35722.2|35740.2|35701.3|24
1651663620000|2022-05-04 11:27:00|35740.9|35720.9|35739.3|35719.3|35740.9|35720.9|35739.1|35719.1|16
1651663630000|2022-05-04 11:27:10|35739.2|35719.2|35739.1|35719.1|35756.5|35719.5|35738.4|35698.3|10
1651663640000|2022-05-04 11:27:20|35757|35698.5|35738.9|35718.9|35757|35720.5|35738.5|35698.5|19
1651663650000|2022-05-04 11:27:30|35738.4|35718.4|35738.6|35718.6|35739|35719|35737.7|35717.7|15
1651663660000|2022-05-04 11:27:40|35738.3|35718.3|35739.1|35719.1|35740.7|35720.7|35738.3|35718.3|18
1651663670000|2022-05-04 11:27:50|35739.4|35719.4|35739|35719|35740|35720|35739|35719|9
1651663680000|2022-05-04 11:28:00|35738|35718|35739.3|35719.3|35739.3|35719.3|35736.2|35716.2|11
1651663690000|2022-05-04 11:28:10|35738.7|35718.7|35738.2|35718.2|35738.7|35718.7|35737.7|35717.7|10
1651663700000|2022-05-04 11:28:20|35737.7|35717.7|35731.8|35711.8|35738.2|35718.2|35731.8|35711.8|21
1651663710000|2022-05-04 11:28:30|35730.3|35710.3|35734.7|35714.7|35734.9|35714.9|35729.1|35709.1|24
1651663720000|2022-05-04 11:28:40|35734.2|35714.2|35732.7|35712.7|35734.6|35714.6|35732.5|35712.5|23
1651663730000|2022-05-04 11:28:50|35732.5|35712.5|35728.1|35708.1|35733|35713|35728.1|35708.1|21
1651663740000|2022-05-04 11:29:00|35729.9|35709.9|35730.7|35710.7|35731.5|35711.5|35728.1|35708.1|23
1651663750000|2022-05-04 11:29:10|35749.8|35691.1|35732.9|35712.9|35750.5|35713.3|35730.8|35690.3|21
1651663760000|2022-05-04 11:29:20|35732.5|35712.5|35733.9|35713.9|35734.7|35714.7|35732.5|35712.5|16
1651663770000|2022-05-04 11:29:30|35733.6|35713.6|35732|35712|35734|35714|35732|35712|13
1651663780000|2022-05-04 11:29:40|35731.7|35711.7|35733|35713|35733.2|35713.2|35731.3|35711.3|18
1651663790000|2022-05-04 11:29:50|35733.6|35713.6|35716.2|35696.2|35734.6|35714.6|35714.4|35694.4|29
1651663800000|2022-05-04 11:30:00|35716|35696|35715.9|35695.9|35716.6|35696.6|35714.3|35694.3|32
1651663810000|2022-05-04 11:30:10|35716.4|35696.4|35714.7|35694.7|35716.8|35696.8|35714.2|35694.2|21
1651663820000|2022-05-04 11:30:20|35714.9|35694.9|35714.6|35694.6|35715|35695|35712.9|35692.9|16
1651663830000|2022-05-04 11:30:30|35715.3|35695.3|35713.9|35693.9|35715.3|35695.3|35712.5|35692.5|21
1651663840000|2022-05-04 11:30:40|35713.4|35693.4|35710.8|35690.8|35714.5|35694.5|35709.8|35689.8|25
1651663850000|2022-05-04 11:30:50|35711|35691|35712.2|35692.2|35713.3|35693.3|35711|35691|27
1651663860000|2022-05-04 11:31:00|35712.4|35692.4|35710.9|35690.9|35712.8|35692.8|35709.7|35689.7|25
1651663870000|2022-05-04 11:31:10|35690.2|35670.2|35686.9|35666.9|35691.6|35671.6|35683.1|35663.1|34
1651663880000|2022-05-04 11:31:20|35687.2|35667.2|35687.1|35667.1|35688.5|35668.5|35686.1|35666.1|14
1651663890000|2022-05-04 11:31:30|35687|35667|35685.1|35665.1|35688.2|35668.2|35684.5|35664.5|18
1651663900000|2022-05-04 11:31:40|35684.8|35664.8|35683.4|35663.4|35684.8|35664.8|35682.9|35662.9|19
1651663910000|2022-05-04 11:31:50|35683.5|35663.5|35684.6|35664.6|35685.1|35665.1|35683.5|35663.5|15
1651663920000|2022-05-04 11:32:00|35684.4|35664.4|35684.9|35664.9|35686.4|35666.4|35682.6|35662.6|25
1651663930000|2022-05-04 11:32:10|35686.3|35666.3|35684.7|35664.7|35686.3|35666.3|35682.6|35662.6|21
1651663940000|2022-05-04 11:32:20|35684|35664|35685.1|35665.1|35685.1|35665.1|35683.6|35663.6|12
1651663950000|2022-05-04 11:32:30|35685.3|35665.3|35685.5|35665.5|35687|35667|35684.5|35664.5|23
1651663960000|2022-05-04 11:32:40|35684.8|35664.8|35688.6|35668.6|35688.6|35668.6|35684.8|35664.8|17
1651663970000|2022-05-04 11:32:50|35688.4|35668.4|35687.5|35667.5|35688.4|35668.4|35686.1|35666.1|19
1651663980000|2022-05-04 11:33:00|35688.2|35668.2|35689.9|35669.9|35690.2|35670.2|35687.7|35667.7|23
1651663990000|2022-05-04 11:33:10|35689.7|35669.7|35689.4|35669.4|35690.1|35670.1|35687.9|35667.9|17
1651664000000|2022-05-04 11:33:20|35689.2|35669.2|35689|35669|35689.8|35669.8|35688.9|35668.9|9
1651664010000|2022-05-04 11:33:30|35689.4|35669.4|35686|35666|35689.4|35669.4|35685.6|35665.6|20
1651664020000|2022-05-04 11:33:40|35685.9|35665.9|35687.7|35667.7|35688|35668|35685.7|35665.7|15
1651664030000|2022-05-04 11:33:50|35687.5|35667.5|35685.3|35665.3|35687.6|35667.6|35685.3|35665.3|13
1651664040000|2022-05-04 11:34:00|35685.6|35665.6|35689.7|35669.7|35692|35672|35685.6|35665.6|20
1651664050000|2022-05-04 11:34:10|35690.1|35670.1|35690.3|35670.3|35690.6|35670.6|35689.5|35669.5|17
1651664060000|2022-05-04 11:34:20|35690.2|35670.2|35687.9|35667.9|35691.6|35671.6|35687.9|35667.9|17
1651664070000|2022-05-04 11:34:30|35688|35668|35691.9|35671.9|35692.4|35672.4|35687.9|35667.9|17
1651664080000|2022-05-04 11:34:40|35692|35672|35691|35671|35692|35672|35688.2|35668.2|23
1651664090000|2022-05-04 11:34:50|35691.2|35671.2|35692.8|35672.8|35693.5|35673.5|35690.9|35670.9|24
1651664100000|2022-05-04 11:35:00|35692.3|35672.3|35692.8|35672.8|35694.6|35674.6|35691.6|35671.6|18
1651664110000|2022-05-04 11:35:10|35692.4|35672.4|35694.6|35674.6|35694.6|35674.6|35692|35672|16
1651664120000|2022-05-04 11:35:20|35695.7|35675.7|35697.6|35677.6|35699.3|35679.3|35695.1|35675.1|20
1651664130000|2022-05-04 11:35:30|35697.3|35677.3|35698.7|35678.7|35698.8|35678.8|35697.3|35677.3|14
1651664140000|2022-05-04 11:35:40|35698.8|35678.8|35699|35679|35699.3|35679.3|35698.7|35678.7|15
1651664150000|2022-05-04 11:35:50|35699.9|35679.9|35697|35677|35700.5|35680.5|35697|35677|13
1651664160000|2022-05-04 11:36:00|35697.9|35677.9|35699.7|35679.7|35699.7|35679.7|35697.5|35677.5|14
1651664170000|2022-05-04 11:36:10|35699.9|35679.9|35698.2|35678.2|35700.9|35680.9|35698|35678|19
1651664180000|2022-05-04 11:36:20|35697.9|35677.9|35697.3|35677.3|35698.9|35678.9|35697.3|35677.3|13
1651664190000|2022-05-04 11:36:30|35697.7|35677.7|35697.8|35677.8|35698.4|35678.4|35696.4|35676.4|20
1651664200000|2022-05-04 11:36:40|35697.6|35677.6|35701.3|35681.3|35701.6|35681.6|35697.6|35677.6|18
1651664210000|2022-05-04 11:36:50|35701.2|35681.2|35701.3|35681.3|35701.9|35681.9|35701.2|35681.2|13
1651664220000|2022-05-04 11:37:00|35701.2|35681.2|35701.5|35681.5|35701.6|35681.6|35701.2|35681.2|8
1651664230000|2022-05-04 11:37:10|35701.6|35681.6|35699.2|35679.2|35701.6|35681.6|35698.4|35678.4|9
1651664240000|2022-05-04 11:37:20|35699.3|35679.3|35699.2|35679.2|35699.8|35679.8|35697|35677|19
1651664250000|2022-05-04 11:37:30|35699.4|35679.4|35697.4|35677.4|35700|35680|35696.1|35676.1|15
1651664260000|2022-05-04 11:37:40|35697.5|35677.5|35697.8|35677.8|35699.3|35679.3|35697.1|35677.1|18
1651664270000|2022-05-04 11:37:50|35697.9|35677.9|35699.5|35679.5|35699.5|35679.5|35697.6|35677.6|10
1651664280000|2022-05-04 11:38:00|35698.9|35678.9|35699.6|35679.6|35699.9|35679.9|35698.7|35678.7|16
1651664290000|2022-05-04 11:38:10|35699.5|35679.5|35700.1|35680.1|35700.2|35680.2|35699.1|35679.1|11
1651664300000|2022-05-04 11:38:20|35700.2|35680.2|35700.1|35680.1|35700.2|35680.2|35699.4|35679.4|12
1651664310000|2022-05-04 11:38:30|35696.1|35676.1|35700|35680|35700.5|35680.5|35696.1|35676.1|15
1651664320000|2022-05-04 11:38:40|35700.4|35680.4|35702|35682|35702|35682|35700.1|35680.1|12
1651664330000|2022-05-04 11:38:50|35701.9|35681.9|35700.5|35680.5|35702|35682|35696.9|35676.9|23
1651664340000|2022-05-04 11:39:00|35700.3|35680.3|35701.5|35681.5|35701.5|35681.5|35699.8|35679.8|21
1651664350000|2022-05-04 11:39:10|35701.4|35681.4|35700.3|35680.3|35701.4|35681.4|35699.7|35679.7|15
1651664360000|2022-05-04 11:39:20|35700.8|35680.8|35698.8|35678.8|35700.8|35680.8|35698.1|35678.1|15
1651664370000|2022-05-04 11:39:30|35698.4|35678.4|35698.4|35678.4|35698.4|35678.4|35698.1|35678.1|7
1651664380000|2022-05-04 11:39:40|35696.7|35676.7|35697.9|35677.9|35700.4|35680.4|35696.7|35676.7|16
1651664390000|2022-05-04 11:39:50|35697.7|35677.7|35700.4|35680.4|35700.5|35680.5|35696.8|35676.8|14
1651664400000|2022-05-04 11:40:00|35700.3|35680.3|35701|35681|35702.3|35682.3|35700.3|35680.3|15
1651664410000|2022-05-04 11:40:10|35700.2|35680.2|35701.1|35681.1|35704.8|35684.8|35700.2|35680.2|20
1651664420000|2022-05-04 11:40:20|35701|35681|35701.6|35681.6|35701.8|35681.8|35700.8|35680.8|14
1651664430000|2022-05-04 11:40:30|35701.4|35681.4|35703.3|35683.3|35703.7|35683.7|35701.4|35681.4|14
1651664440000|2022-05-04 11:40:40|35703.4|35683.4|35703.3|35683.3|35703.5|35683.5|35703.3|35683.3|7
1651664450000|2022-05-04 11:40:50|35703.5|35683.5|35703|35683|35704|35684|35702.9|35682.9|16
1651664460000|2022-05-04 11:41:00|35702.6|35682.6|35706.2|35686.2|35706.2|35686.2|35702.4|35682.4|19
1651664470000|2022-05-04 11:41:10|35705.9|35685.9|35704.7|35684.7|35706.8|35686.8|35704.7|35684.7|20
1651664480000|2022-05-04 11:41:20|35704.9|35684.9|35703.4|35683.4|35704.9|35684.9|35703.4|35683.4|14
1651664490000|2022-05-04 11:41:30|35703.2|35683.2|35704.4|35684.4|35705.1|35685.1|35701.8|35681.8|10
1651664500000|2022-05-04 11:41:40|35703.4|35683.4|35703.5|35683.5|35705.1|35685.1|35703.4|35683.4|12
1651664510000|2022-05-04 11:41:50|35703.4|35683.4|35703.5|35683.5|35704.5|35684.5|35702.1|35682.1|11
1651664520000|2022-05-04 11:42:00|35705|35685|35703.3|35683.3|35705|35685|35702|35682|21
1651664530000|2022-05-04 11:42:10|35703.1|35683.1|35705.3|35685.3|35706.7|35686.7|35703.1|35683.1|11
1651664540000|2022-05-04 11:42:20|35704.4|35684.4|35706.7|35686.7|35708.4|35688.4|35704.4|35684.4|20
1651664550000|2022-05-04 11:42:30|35706.5|35686.5|35707.6|35687.6|35707.6|35687.6|35706.4|35686.4|10
1651664560000|2022-05-04 11:42:40|35707.7|35687.7|35706.7|35686.7|35710|35690|35705.6|35685.6|25
1651664570000|2022-05-04 11:42:50|35707|35687|35705.5|35685.5|35708.8|35688.8|35705.5|35685.5|27
1651664580000|2022-05-04 11:43:00|35702.2|35682.2|35703.5|35683.5|35705.1|35685.1|35701.5|35681.5|29
1651664590000|2022-05-04 11:43:10|35702.5|35682.5|35703.3|35683.3|35704.3|35684.3|35702.4|35682.4|19
1651664600000|2022-05-04 11:43:20|35703.4|35683.4|35703.4|35683.4|35703.6|35683.6|35703.4|35683.4|10
1651664610000|2022-05-04 11:43:30|35702.1|35682.1|35702.8|35682.8|35705.7|35685.7|35702|35682|16
1651664620000|2022-05-04 11:43:40|35702.4|35682.4|35707.5|35687.5|35708.5|35688.5|35702.4|35682.4|19
1651664630000|2022-05-04 11:43:50|35707.3|35687.3|35731.6|35711.6|35737.1|35711.9|35705.7|35675.4|30
1651664640000|2022-05-04 11:44:00|35731.5|35711.5|35732.1|35712.1|35737.9|35717.9|35726.7|35706.7|31
1651664650000|2022-05-04 11:44:10|35731.5|35711.5|35734.4|35714.4|35735.1|35715.1|35731.5|35711.5|24
1651664660000|2022-05-04 11:44:20|35734|35714|35734.1|35714.1|35735.6|35715.6|35734|35714|17
1651664670000|2022-05-04 11:44:30|35734|35714|35728.2|35708.2|35742.5|35715.2|35728.2|35685.2|31
1651664680000|2022-05-04 11:44:40|35728.7|35708.7|35734.2|35714.2|35734.5|35714.5|35728.7|35708.7|23
1651664690000|2022-05-04 11:44:50|35734.1|35714.1|35729.2|35709.2|35734.1|35714.1|35728.2|35708.2|24
1651664700000|2022-05-04 11:45:00|35730.4|35710.4|35730.2|35710.2|35730.7|35710.7|35729.3|35709.3|14
1651664710000|2022-05-04 11:45:10|35730|35710|35733|35713|35733.6|35713.6|35730|35710|20
1651664720000|2022-05-04 11:45:20|35734.2|35714.2|35735.6|35715.6|35735.9|35715.9|35728.3|35708.3|23
1651664730000|2022-05-04 11:45:30|35735.4|35715.4|35735.8|35715.8|35735.8|35715.8|35734.5|35714.5|13
1651664740000|2022-05-04 11:45:40|35735.1|35715.1|35735|35715|35736|35716|35734.9|35714.9|12
1651664750000|2022-05-04 11:45:50|35734.7|35714.7|35735.4|35715.4|35737|35717|35733.3|35713.3|18
1651664760000|2022-05-04 11:46:00|35736.1|35716.1|35735.7|35715.7|35737|35717|35734.4|35714.4|21
1651664770000|2022-05-04 11:46:10|35736.2|35716.2|35737.7|35717.7|35738.1|35718.1|35735.7|35715.7|19
1651664780000|2022-05-04 11:46:20|35736.3|35716.3|35737.6|35717.6|35740.8|35720.8|35734.3|35714.3|23
1651664790000|2022-05-04 11:46:30|35738.8|35718.8|35744.1|35724.1|35744.3|35724.3|35738.8|35718.8|21
1651664800000|2022-05-04 11:46:40|35744|35724|35746.8|35726.8|35746.9|35726.9|35740.1|35720.1|25
1651664810000|2022-05-04 11:46:50|35746.7|35726.7|35748.6|35728.6|35751.6|35731.6|35742.5|35722.5|23
1651664820000|2022-05-04 11:47:00|35742.5|35722.5|35749.5|35729.5|35753.4|35733.4|35742.5|35722.5|31
1651664830000|2022-05-04 11:47:10|35751.1|35731.1|35745.1|35725.1|35771.3|35734.1|35745.1|35703.5|23
1651664840000|2022-05-04 11:47:20|35745.5|35725.5|35744.7|35724.7|35759.9|35726.1|35744.5|35709.2|26
1651664850000|2022-05-04 11:47:30|35744.3|35724.3|35743.7|35723.7|35744.9|35724.9|35743.7|35723.7|15
1651664860000|2022-05-04 11:47:40|35743.8|35723.8|35742.6|35722.6|35743.8|35723.8|35741.6|35721.6|20
1651664870000|2022-05-04 11:47:50|35742.5|35722.5|35743.2|35723.2|35743.5|35723.5|35742.5|35722.5|13
1651664880000|2022-05-04 11:48:00|35743.1|35723.1|35744.6|35724.6|35745.9|35725.9|35743.1|35723.1|21
1651664890000|2022-05-04 11:48:10|35744.7|35724.7|35745.1|35725.1|35745.5|35725.5|35744.7|35724.7|17
1651664900000|2022-05-04 11:48:20|35745.3|35725.3|35743.1|35723.1|35745.4|35725.4|35742.9|35722.9|9
1651664910000|2022-05-04 11:48:30|35743.4|35723.4|35744.3|35724.3|35744.3|35724.3|35742.4|35722.4|19
1651664920000|2022-05-04 11:48:40|35743.6|35723.6|35743.5|35723.5|35744.9|35724.9|35742.3|35722.3|20
1651664930000|2022-05-04 11:48:50|35743.6|35723.6|35744|35724|35744|35724|35742.7|35722.7|14
1651664940000|2022-05-04 11:49:00|35743.8|35723.8|35741.2|35721.2|35743.8|35723.8|35739.7|35719.7|18
1651664950000|2022-05-04 11:49:10|35739.3|35719.3|35742.2|35722.2|35742.2|35722.2|35738.4|35718.4|26
1651664960000|2022-05-04 11:49:20|35742|35722|35742.3|35722.3|35742.5|35722.5|35741.6|35721.6|15
1651664970000|2022-05-04 11:49:30|35742.2|35722.2|35742.7|35722.7|35742.7|35722.7|35742|35722|13
1651664980000|2022-05-04 11:49:40|35743.9|35723.9|35742.3|35722.3|35743.9|35723.9|35742.2|35722.2|16
1651664990000|2022-05-04 11:49:50|35742.6|35722.6|35742.1|35722.1|35744.5|35724.5|35740.7|35720.7|18
1651665000000|2022-05-04 11:50:00|35741.7|35721.7|35740|35720|35743.3|35723.3|35739.4|35719.4|23
1651665010000|2022-05-04 11:50:10|35739.4|35719.4|35742.1|35722.1|35743.1|35723.1|35739|35719|19
1651665020000|2022-05-04 11:50:20|35743.1|35723.1|35733.9|35713.9|35743.1|35723.1|35733.7|35713.7|31
1651665030000|2022-05-04 11:50:30|35734|35714|35728.2|35708.2|35734|35714|35728.2|35708.2|26
1651665040000|2022-05-04 11:50:40|35728.3|35708.3|35729.5|35709.5|35745.6|35710.4|35726.6|35687.9|26
1651665050000|2022-05-04 11:50:50|35729.4|35709.4|35735.8|35715.8|35753.2|35715.8|35729.3|35691.9|24
1651665060000|2022-05-04 11:51:00|35734.9|35714.9|35735|35715|35736.5|35716.5|35733.7|35713.7|26
1651665070000|2022-05-04 11:51:10|35735.3|35715.3|35734.3|35714.3|35735.7|35715.7|35734.3|35714.3|17
1651665080000|2022-05-04 11:51:20|35734.1|35714.1|35733.1|35713.1|35734.6|35714.6|35732.3|35712.3|19
1651665090000|2022-05-04 11:51:30|35732.3|35712.3|35729.9|35709.9|35735.5|35715.5|35729.7|35709.7|21
1651665100000|2022-05-04 11:51:40|35729.8|35709.8|35730.1|35710.1|35732.6|35712.6|35729.6|35709.6|28
1651665110000|2022-05-04 11:51:50|35730.2|35710.2|35730.5|35710.5|35731.4|35711.4|35730.2|35710.2|21
1651665120000|2022-05-04 11:52:00|35731.6|35711.6|35722.5|35702.5|35731.6|35711.6|35721.9|35701.9|23
1651665130000|2022-05-04 11:52:10|35722.4|35702.4|35725.1|35705.1|35725.2|35705.2|35721.9|35701.9|28
1651665140000|2022-05-04 11:52:20|35724.9|35704.9|35725.4|35705.4|35726.9|35706.9|35724.5|35704.5|28
1651665150000|2022-05-04 11:52:30|35726.3|35706.3|35728.4|35708.4|35729.2|35709.2|35726|35706|29
1651665160000|2022-05-04 11:52:40|35729.1|35709.1|35730.4|35710.4|35730.5|35710.5|35728.6|35708.6|25
1651665170000|2022-05-04 11:52:50|35730|35710|35731.7|35711.7|35732.2|35712.2|35729.1|35709.1|24
1651665180000|2022-05-04 11:53:00|35731.6|35711.6|35742.7|35722.7|35742.7|35722.7|35731.2|35711.2|32
1651665190000|2022-05-04 11:53:10|35742.8|35722.8|35743.6|35723.6|35746|35726|35742.5|35722.5|29
1651665200000|2022-05-04 11:53:20|35743.8|35723.8|35742.8|35722.8|35744.5|35724.5|35741.8|35721.8|26
1651665210000|2022-05-04 11:53:30|35742.5|35722.5|35745.2|35725.2|35746.6|35726.6|35742.5|35722.5|25
1651665220000|2022-05-04 11:53:40|35744.9|35724.9|35742.9|35722.9|35745|35725|35742.9|35722.9|25
1651665230000|2022-05-04 11:53:50|35742.3|35722.3|35745.3|35725.3|35748.4|35728.4|35741.4|35721.4|26
1651665240000|2022-05-04 11:54:00|35745.9|35725.9|35747.8|35727.8|35747.8|35727.8|35745.1|35725.1|22
1651665250000|2022-05-04 11:54:10|35747.3|35727.3|35753.7|35733.7|35756.7|35736.7|35746.3|35726.3|28
1651665260000|2022-05-04 11:54:20|35751.9|35731.9|35746.4|35726.4|35752.9|35732.9|35746.4|35726.4|30
1651665270000|2022-05-04 11:54:30|35747.1|35727.1|35752|35732|35752.6|35732.6|35744.4|35724.4|25
1651665280000|2022-05-04 11:54:40|35748|35728|35748.7|35728.7|35751.3|35731.3|35746.6|35726.6|24
1651665290000|2022-05-04 11:54:50|35748.5|35728.5|35747.1|35727.1|35749|35729|35745.8|35725.8|24
1651665300000|2022-05-04 11:55:00|35745.8|35725.8|35746.4|35726.4|35748.7|35728.7|35745.6|35725.6|24
1651665310000|2022-05-04 11:55:10|35746|35726|35757.3|35737.3|35760.6|35740.6|35745.8|35725.8|28
1651665320000|2022-05-04 11:55:20|35758.5|35738.5|35755.7|35735.7|35760.1|35740.1|35754.1|35734.1|33
1651665330000|2022-05-04 11:55:30|35754.9|35734.9|35753|35733|35757|35737|35750|35730|36
1651665340000|2022-05-04 11:55:40|35752.9|35732.9|35757.7|35737.7|35759.4|35739.4|35752.8|35732.8|33
1651665350000|2022-05-04 11:55:50|35757.9|35737.9|35758.6|35738.6|35758.7|35738.7|35757.1|35737.1|26
1651665360000|2022-05-04 11:56:00|35758.7|35738.7|35757.8|35737.8|35758.7|35738.7|35757.8|35737.8|25
1651665370000|2022-05-04 11:56:10|35757.9|35737.9|35756.3|35736.3|35758.5|35738.5|35756.2|35736.2|20
1651665380000|2022-05-04 11:56:20|35758|35738|35760.3|35740.3|35762.3|35742.3|35756.7|35736.7|25
1651665390000|2022-05-04 11:56:30|35761|35741|35759.4|35739.4|35761.2|35741.2|35758.5|35738.5|26
1651665400000|2022-05-04 11:56:40|35759.1|35739.1|35763.1|35743.1|35763.9|35743.9|35758.5|35738.5|26
1651665410000|2022-05-04 11:56:50|35765.6|35745.6|35765.6|35745.6|35768.1|35748.1|35762|35742|26
1651665420000|2022-05-04 11:57:00|35764.5|35744.5|35790.1|35770.1|35814.6|35772.9|35762.3|35742.3|38
1651665430000|2022-05-04 11:57:10|35790.7|35770.7|35803.8|35753.8|35805.3|35772.5|35788.4|35753.3|33
1651665440000|2022-05-04 11:57:20|35804.2|35754.2|35786.2|35766.2|35804.2|35767.3|35785.3|35749.8|27
1651665450000|2022-05-04 11:57:30|35786.3|35766.3|35788.7|35768.7|35792.4|35772.4|35786.2|35766.2|32
1651665460000|2022-05-04 11:57:40|35788.1|35768.1|35788.4|35768.4|35789.7|35769.7|35787.3|35767.3|26
1651665470000|2022-05-04 11:57:50|35787.7|35767.7|35786.6|35766.6|35788.9|35768.9|35786.6|35766.6|18
1651665480000|2022-05-04 11:58:00|35787.1|35767.1|35779.1|35759.1|35787.1|35767.1|35778.8|35758.8|30
1651665490000|2022-05-04 11:58:10|35779.7|35759.7|35777.9|35757.9|35780.3|35760.3|35776.8|35756.8|26
1651665500000|2022-05-04 11:58:20|35778.2|35758.2|35777.7|35757.7|35780.4|35760.4|35777.2|35757.2|28
1651665510000|2022-05-04 11:58:30|35777.8|35757.8|35790.9|35770.9|35796.4|35776.4|35776.6|35756.6|36
1651665520000|2022-05-04 11:58:40|35789.1|35769.1|35803|35783|35803.4|35783.4|35788.9|35768.9|34
1651665530000|2022-05-04 11:58:50|35802.9|35782.9|35802.4|35782.4|35805.1|35785.1|35800.4|35780.4|35
1651665540000|2022-05-04 11:59:00|35802.3|35782.3|35789.4|35769.4|35804.3|35784.3|35789.4|35769.4|27
1651665550000|2022-05-04 11:59:10|35790.6|35770.6|35795.9|35775.9|35800|35780|35790.5|35770.5|30
1651665560000|2022-05-04 11:59:20|35795.8|35775.8|35788.3|35768.3|35799.5|35779.5|35781.5|35761.5|33
1651665570000|2022-05-04 11:59:30|35787.8|35767.8|35788.5|35768.5|35789.9|35769.9|35785|35765|30
1651665580000|2022-05-04 11:59:40|35785.1|35765.1|35788.3|35768.3|35789.3|35769.3|35785.1|35765.1|31
1651665590000|2022-05-04 11:59:50|35788|35768|35786.6|35766.6|35789.4|35769.4|35786.6|35766.6|30
1651665600000|2022-05-04 12:00:00|35788|35768|35792.2|35772.2|35794.9|35774.9|35787.8|35767.8|38
1651665610000|2022-05-04 12:00:10|35793.2|35773.2|35797.6|35777.6|35797.6|35777.6|35793.2|35773.2|29
1651665620000|2022-05-04 12:00:20|35796.2|35776.2|35800.5|35780.5|35802.6|35782.6|35795.1|35775.1|34
1651665630000|2022-05-04 12:00:30|35801.4|35781.4|35798.3|35778.3|35802.3|35782.3|35795.8|35775.8|28
1651665640000|2022-05-04 12:00:40|35798|35778|35803.4|35783.4|35807.5|35787.5|35797.1|35777.1|27
1651665650000|2022-05-04 12:00:50|35804|35784|35797.3|35777.3|35810.3|35784|35791.7|35752.1|31
1651665660000|2022-05-04 12:01:00|35796.8|35776.8|35796.4|35776.4|35802.1|35782.1|35796|35776|30
1651665670000|2022-05-04 12:01:10|35795.6|35775.6|35796.6|35776.6|35802.1|35782.1|35793.8|35773.8|32
1651665680000|2022-05-04 12:01:20|35812.1|35751.5|35797.4|35777.4|35812.1|35783.4|35793.6|35751.5|33
1651665690000|2022-05-04 12:01:30|35797.7|35777.7|35792.7|35772.7|35803.9|35783.9|35792.7|35772.7|33
1651665700000|2022-05-04 12:01:40|35794.3|35774.3|35793.2|35773.2|35796.4|35776.4|35789.2|35769.2|29
1651665710000|2022-05-04 12:01:50|35796.9|35776.9|35795.2|35775.2|35799.3|35779.3|35794.1|35774.1|31
1651665720000|2022-05-04 12:02:00|35795.3|35775.3|35800.1|35780.1|35802.4|35782.4|35794.2|35774.2|31
1651665730000|2022-05-04 12:02:10|35799.7|35779.7|35800.9|35780.9|35802|35782|35799.7|35779.7|22
1651665740000|2022-05-04 12:02:20|35800.8|35780.8|35796.9|35776.9|35801|35781|35796.7|35776.7|29
1651665750000|2022-05-04 12:02:30|35797|35777|35796.4|35776.4|35797.4|35777.4|35796|35776|32
1651665760000|2022-05-04 12:02:40|35795.9|35775.9|35798.4|35778.4|35798.7|35778.7|35795.9|35775.9|21
1651665770000|2022-05-04 12:02:50|35798.3|35778.3|35797.5|35777.5|35798.8|35778.8|35796.8|35776.8|25
1651665780000|2022-05-04 12:03:00|35793.9|35773.9|35792.3|35772.3|35794.7|35774.7|35790.8|35770.8|28
1651665790000|2022-05-04 12:03:10|35792.7|35772.7|35794|35774|35794.2|35774.2|35791.7|35771.7|25
1651665800000|2022-05-04 12:03:20|35794.2|35774.2|35792|35772|35795.3|35775.3|35791.2|35771.2|28
1651665810000|2022-05-04 12:03:30|35792.4|35772.4|35796.5|35776.5|35797.4|35777.4|35792.1|35772.1|27
1651665820000|2022-05-04 12:03:40|35796.8|35776.8|35795.7|35775.7|35797.3|35777.3|35795.5|35775.5|24
1651665830000|2022-05-04 12:03:50|35796.1|35776.1|35787.6|35767.6|35796.2|35776.2|35787.6|35767.6|27
1651665840000|2022-05-04 12:04:00|35788.6|35768.6|35787.1|35767.1|35788.7|35768.7|35787.1|35767.1|19
1651665850000|2022-05-04 12:04:10|35787.2|35767.2|35787|35767|35787.7|35767.7|35786.5|35766.5|21
1651665860000|2022-05-04 12:04:20|35787.5|35767.5|35785.6|35765.6|35787.7|35767.7|35785.6|35765.6|16
1651665870000|2022-05-04 12:04:30|35785|35765|35785.4|35765.4|35785.9|35765.9|35784.9|35764.9|15
1651665880000|2022-05-04 12:04:40|35785.8|35765.8|35788.7|35768.7|35791.7|35771.7|35785|35765|15
1651665890000|2022-05-04 12:04:50|35790.3|35770.3|35791.9|35771.9|35791.9|35771.9|35787.6|35767.6|19
1651665900000|2022-05-04 12:05:00|35791.6|35771.6|35790|35770|35793|35773|35789.8|35769.8|14
1651665910000|2022-05-04 12:05:10|35790.7|35770.7|35791.7|35771.7|35792|35772|35789.9|35769.9|17
1651665920000|2022-05-04 12:05:20|35791.3|35771.3|35791.4|35771.4|35791.4|35771.4|35788.5|35768.5|19
1651665930000|2022-05-04 12:05:30|35790.1|35770.1|35788|35768|35791.5|35771.5|35787.7|35767.7|19
1651665940000|2022-05-04 12:05:40|35788.7|35768.7|35789.3|35769.3|35789.9|35769.9|35788.6|35768.6|21
1651665950000|2022-05-04 12:05:50|35789|35769|35807.9|35787.9|35807.9|35787.9|35788.6|35768.6|27
1651665960000|2022-05-04 12:06:00|35809.6|35789.6|35799.8|35779.8|35811.2|35791.2|35793.4|35773.4|34
1651665970000|2022-05-04 12:06:10|35799.5|35779.5|35803.7|35783.7|35804.9|35784.9|35799.3|35779.3|29
1651665980000|2022-05-04 12:06:20|35803.2|35783.2|35802.7|35782.7|35803.2|35783.2|35801|35781|23
1651665990000|2022-05-04 12:06:30|35801.1|35781.1|35817.4|35797.4|35819.9|35799.9|35800.8|35780.8|25
1651666000000|2022-05-04 12:06:40|35817.3|35797.3|35803.6|35783.6|35818.8|35798.8|35803.6|35783.6|25
1651666010000|2022-05-04 12:06:50|35802|35782|35822.6|35802.6|35822.6|35802.6|35793.1|35773.1|29
1651666020000|2022-05-04 12:07:00|35822.2|35802.2|35818.8|35798.8|35822.5|35802.5|35817.7|35797.7|28
1651666030000|2022-05-04 12:07:10|35818.3|35798.3|35804.4|35784.4|35819.9|35799.9|35799.8|35779.8|26
1651666040000|2022-05-04 12:07:20|35805|35785|35804.3|35784.3|35805|35785|35803.9|35783.9|21
1651666050000|2022-05-04 12:07:30|35802.4|35782.4|35800.5|35780.5|35804.2|35784.2|35799.8|35779.8|21
1651666060000|2022-05-04 12:07:40|35800.8|35780.8|35801.5|35781.5|35801.7|35781.7|35796.1|35776.1|26
1651666070000|2022-05-04 12:07:50|35801|35781|35799|35779|35802.3|35782.3|35795.9|35775.9|24
1651666080000|2022-05-04 12:08:00|35796|35776|35802.1|35782.1|35802.1|35782.1|35796|35776|27
1651666090000|2022-05-04 12:08:10|35802.3|35782.3|35814.9|35755.8|35814.9|35782.3|35795.5|35755.8|16
1651666100000|2022-05-04 12:08:20|35795.2|35775.2|35792.1|35772.1|35813|35775.2|35789.2|35755.9|16
1651666110000|2022-05-04 12:08:30|35791|35771|35794.3|35774.3|35796.1|35776.1|35791|35771|16
1651666120000|2022-05-04 12:08:40|35794.6|35774.6|35800.2|35780.2|35800.9|35780.9|35794.6|35774.6|19
1651666130000|2022-05-04 12:08:50|35799.9|35779.9|35794.1|35774.1|35820.3|35780.9|35792|35749.8|29
1651666140000|2022-05-04 12:09:00|35793.7|35773.7|35793.6|35773.6|35793.9|35773.9|35792.1|35772.1|22
1651666150000|2022-05-04 12:09:10|35793.1|35773.1|35793.8|35773.8|35793.8|35773.8|35791.7|35771.7|28
1651666160000|2022-05-04 12:09:20|35794.1|35774.1|35793.5|35773.5|35795.1|35775.1|35793|35773|21
1651666170000|2022-05-04 12:09:30|35793.2|35773.2|35796.4|35776.4|35796.9|35776.9|35793.2|35773.2|24
1651666180000|2022-05-04 12:09:40|35796.3|35776.3|35794.4|35774.4|35798.3|35778.3|35792.7|35772.7|30
1651666190000|2022-05-04 12:09:50|35795.3|35775.3|35795.5|35775.5|35801.7|35781.7|35794.7|35774.7|30
1651666200000|2022-05-04 12:10:00|35797.1|35777.1|35794.8|35774.8|35797.8|35777.8|35793.7|35773.7|27
1651666210000|2022-05-04 12:10:10|35795.3|35775.3|35794.3|35774.3|35795.9|35775.9|35793.2|35773.2|20
1651666220000|2022-05-04 12:10:20|35794.7|35774.7|35795.7|35775.7|35797|35777|35794.1|35774.1|21
1651666230000|2022-05-04 12:10:30|35795.2|35775.2|35799.2|35779.2|35799.2|35779.2|35794.3|35774.3|25
1651666240000|2022-05-04 12:10:40|35798.8|35778.8|35799.3|35779.3|35800.1|35780.1|35795.4|35775.4|19
1651666250000|2022-05-04 12:10:50|35799.4|35779.4|35797.8|35777.8|35800.3|35780.3|35796.5|35776.5|19
1651666260000|2022-05-04 12:11:00|35797.7|35777.7|35789.9|35769.9|35798.8|35778.8|35789.9|35769.9|21
1651666270000|2022-05-04 12:11:10|35791.6|35771.6|35792.6|35772.6|35793.1|35773.1|35789.6|35769.6|27
1651666280000|2022-05-04 12:11:20|35792.3|35772.3|35788.8|35768.8|35792.6|35772.6|35787.9|35767.9|21
1651666290000|2022-05-04 12:11:30|35788.9|35768.9|35793.3|35773.3|35793.3|35773.3|35786.1|35766.1|30
1651666300000|2022-05-04 12:11:40|35790.9|35770.9|35795.9|35775.9|35797.2|35777.2|35788.8|35768.8|25
1651666310000|2022-05-04 12:11:50|35796.4|35776.4|35791.7|35771.7|35796.6|35776.6|35790|35770|27
1651666320000|2022-05-04 12:12:00|35790.6|35770.6|35792.8|35772.8|35793|35773|35788|35768|28
1651666330000|2022-05-04 12:12:10|35793.2|35773.2|35798.5|35778.5|35798.5|35778.5|35793.2|35773.2|26
1651666340000|2022-05-04 12:12:20|35798.2|35778.2|35797.3|35777.3|35798.5|35778.5|35796.6|35776.6|19
1651666350000|2022-05-04 12:12:30|35797.4|35777.4|35798.7|35778.7|35798.9|35778.9|35797.3|35777.3|19
1651666360000|2022-05-04 12:12:40|35801.4|35781.4|35794.8|35774.8|35801.4|35781.4|35794.3|35774.3|21
1651666370000|2022-05-04 12:12:50|35794.7|35774.7|35796.1|35776.1|35797.1|35777.1|35794.2|35774.2|18
1651666380000|2022-05-04 12:13:00|35795.8|35775.8|35797.4|35777.4|35798.3|35778.3|35795.3|35775.3|27
1651666390000|2022-05-04 12:13:10|35797.1|35777.1|35800.1|35780.1|35801.4|35781.4|35796.8|35776.8|28
1651666400000|2022-05-04 12:13:20|35801.6|35781.6|35811.8|35791.8|35817.2|35797.2|35799.9|35779.9|23
1651666410000|2022-05-04 12:13:30|35814.7|35794.7|35838.6|35818.6|35846.5|35823.8|35802.4|35776.3|33
1651666420000|2022-05-04 12:13:40|35838.4|35818.4|35835.2|35815.2|35853.9|35821.7|35835.2|35794|23
1651666430000|2022-05-04 12:13:50|35836.3|35816.3|35866.2|35816.2|35870.7|35834.3|35836.3|35808.4|33
1651666440000|2022-05-04 12:14:00|35870.3|35813.7|35860.1|35840.1|35886.8|35843.6|35860.1|35810|35
1651666450000|2022-05-04 12:14:10|35867.6|35847.6|35867|35847|35867.6|35847.6|35861.9|35841.9|35
1651666460000|2022-05-04 12:14:20|35866.3|35846.3|35852.7|35832.7|35880.8|35846.3|35852.1|35810.5|39
1651666470000|2022-05-04 12:14:30|35850.5|35830.5|35873.4|35813.9|35873.4|35830.5|35850.5|35809.4|32
1651666480000|2022-05-04 12:14:40|35873.8|35813|35867.9|35847.9|35882.9|35848.1|35863.7|35813|26
1651666490000|2022-05-04 12:14:50|35867.5|35847.5|35891.6|35820.1|35891.6|35849|35863.3|35820.1|29
1651666500000|2022-05-04 12:15:00|35880.8|35830.8|35866|35816|35896|35834|35866|35801.1|36
1651666510000|2022-05-04 12:15:10|35863.8|35813.8|35865.3|35786.3|35878.2|35815|35851.6|35783.1|34
1651666520000|2022-05-04 12:15:20|35865.2|35787.5|35857.1|35807.1|35878.3|35807.1|35856|35786.5|38
1651666530000|2022-05-04 12:15:30|35859.3|35809.3|35884|35802.1|35887.2|35809.7|35855.9|35800.7|35
1651666540000|2022-05-04 12:15:40|35876.9|35803.6|35880.2|35822.7|35887.8|35822.7|35873.6|35802|39
1651666550000|2022-05-04 12:15:50|35881.3|35821.8|35880.3|35815|35886.9|35821.8|35876.1|35808.8|34
1651666560000|2022-05-04 12:16:00|35880.2|35815.5|35881.7|35824.3|35885.3|35844|35864|35813.7|32
1651666570000|2022-05-04 12:16:10|35860.2|35840.2|35862|35842|35878.4|35842.6|35859.8|35816.4|32
1651666580000|2022-05-04 12:16:20|35863.1|35843.1|35865.7|35845.7|35882.8|35851.4|35863.1|35826.3|33
1651666590000|2022-05-04 12:16:30|35866.3|35846.3|35867.3|35847.3|35867.4|35847.4|35864.3|35844.3|22
1651666600000|2022-05-04 12:16:40|35866.6|35846.6|35866.5|35846.5|35867|35847|35865.5|35845.5|22
1651666610000|2022-05-04 12:16:50|35866.1|35846.1|35861.5|35841.5|35866.7|35846.7|35859.4|35839.4|32
1651666620000|2022-05-04 12:17:00|35859.3|35839.3|35859.7|35839.7|35862.2|35842.2|35859|35839|23
1651666630000|2022-05-04 12:17:10|35859.4|35839.4|35852.1|35832.1|35859.6|35839.6|35844.9|35824.9|27
1651666640000|2022-05-04 12:17:20|35850.9|35830.9|35842.1|35822.1|35856.3|35831.5|35838.1|35799.8|29
1651666650000|2022-05-04 12:17:30|35842.5|35822.5|35843.8|35823.8|35843.9|35823.9|35839.7|35819.7|18
1651666660000|2022-05-04 12:17:40|35842.9|35822.9|35839.4|35819.4|35852.3|35823.9|35833.2|35796|32
1651666670000|2022-05-04 12:17:50|35839.5|35819.5|35851.4|35801.4|35859.9|35820.9|35832.1|35792.8|32
1651666680000|2022-05-04 12:18:00|35835.9|35815.9|35837.1|35817.1|35859.5|35822.4|35835.9|35800.6|33
1651666690000|2022-05-04 12:18:10|35840.5|35820.5|35851|35831|35853.2|35833.2|35837.2|35817.2|33
1651666700000|2022-05-04 12:18:20|35848.7|35828.7|35846.7|35826.7|35850.4|35830.4|35846.6|35826.6|29
1651666710000|2022-05-04 12:18:30|35847.3|35827.3|35849.8|35829.8|35851.6|35831.6|35847.3|35827.3|25
1651666720000|2022-05-04 12:18:40|35850|35830|35849.2|35829.2|35850|35830|35849|35829|13
1651666730000|2022-05-04 12:18:50|35849.4|35829.4|35843.7|35823.7|35849.6|35829.6|35843|35823|27
1651666740000|2022-05-04 12:19:00|35842.9|35822.9|35845.7|35825.7|35847.2|35827.2|35842.9|35822.9|25
1651666750000|2022-05-04 12:19:10|35846.4|35826.4|35847.4|35827.4|35847.6|35827.6|35845.9|35825.9|23
1651666760000|2022-05-04 12:19:20|35847.2|35827.2|35846.8|35826.8|35850.5|35830.5|35846.1|35826.1|29
1651666770000|2022-05-04 12:19:30|35846.5|35826.5|35846.2|35826.2|35847.4|35827.4|35846|35826|28
1651666780000|2022-05-04 12:19:40|35846.1|35826.1|35843.8|35823.8|35846.1|35826.1|35843.3|35823.3|21
1651666790000|2022-05-04 12:19:50|35844|35824|35841.7|35821.7|35844|35824|35841.5|35821.5|22
1651666800000|2022-05-04 12:20:00|35841.9|35821.9|35846.1|35826.1|35846.1|35826.1|35841|35821|29
1651666810000|2022-05-04 12:20:10|35848.5|35828.5|35844.4|35824.4|35848.5|35828.5|35844.2|35824.2|37
1651666820000|2022-05-04 12:20:20|35846|35826|35843.3|35823.3|35846|35826|35840.4|35820.4|31
1651666830000|2022-05-04 12:20:30|35842.5|35822.5|35847.9|35827.9|35847.9|35827.9|35842.3|35822.3|33
1651666840000|2022-05-04 12:20:40|35847.2|35827.2|35842|35822|35847.3|35827.3|35841.2|35821.2|25
1651666850000|2022-05-04 12:20:50|35842.4|35822.4|35842.8|35822.8|35845.2|35825.2|35841.7|35821.7|25
1651666860000|2022-05-04 12:21:00|35842.2|35822.2|35843.3|35823.3|35845|35825|35841.7|35821.7|30
1651666870000|2022-05-04 12:21:10|35842.6|35822.6|35840.9|35820.9|35843|35823|35840.9|35820.9|21
1651666880000|2022-05-04 12:21:20|35841|35821|35842.5|35822.5|35844|35824|35841|35821|25
1651666890000|2022-05-04 12:21:30|35842.8|35822.8|35843.5|35823.5|35843.7|35823.7|35842.1|35822.1|19
1651666900000|2022-05-04 12:21:40|35843.9|35823.9|35841.8|35821.8|35843.9|35823.9|35839.5|35819.5|26
1651666910000|2022-05-04 12:21:50|35841.2|35821.2|35836|35816|35842|35822|35834.4|35814.4|28
1651666920000|2022-05-04 12:22:00|35837.8|35817.8|35838.8|35818.8|35842.4|35822.4|35837.8|35817.8|27
1651666930000|2022-05-04 12:22:10|35839|35819|35830|35810|35840.6|35820.6|35828.5|35808.5|27
1651666940000|2022-05-04 12:22:20|35829|35809|35833.1|35813.1|35836.8|35816.8|35829|35809|36
1651666950000|2022-05-04 12:22:30|35833.9|35813.9|35838.1|35818.1|35838.1|35818.1|35831.5|35811.5|30
1651666960000|2022-05-04 12:22:40|35838|35818|35832.1|35812.1|35838.3|35818.3|35828.7|35808.7|34
1651666970000|2022-05-04 12:22:50|35831.5|35811.5|35835.2|35815.2|35835.2|35815.2|35829.1|35809.1|30
1651666980000|2022-05-04 12:23:00|35836.8|35816.8|35838.2|35818.2|35841.8|35821.8|35833.7|35813.7|32
1651666990000|2022-05-04 12:23:10|35838.6|35818.6|35840.8|35820.8|35841.7|35821.7|35838.2|35818.2|25
1651667000000|2022-05-04 12:23:20|35841.3|35821.3|35840.5|35820.5|35843.8|35823.8|35840.5|35820.5|25
1651667010000|2022-05-04 12:23:30|35840.4|35820.4|35839|35819|35843.8|35823.8|35839|35819|25
1651667020000|2022-05-04 12:23:40|35839.1|35819.1|35843.1|35823.1|35843.2|35823.2|35838.8|35818.8|20
1651667030000|2022-05-04 12:23:50|35842.7|35822.7|35844.9|35824.9|35846.8|35826.8|35842.7|35822.7|24
1651667040000|2022-05-04 12:24:00|35845.6|35825.6|35845.6|35825.6|35846.9|35826.9|35845.5|35825.5|20
1651667050000|2022-05-04 12:24:10|35846.2|35826.2|35844.2|35824.2|35847.8|35827.8|35843.1|35823.1|25
1651667060000|2022-05-04 12:24:20|35843.5|35823.5|35840.6|35820.6|35844.9|35824.9|35840.3|35820.3|25
1651667070000|2022-05-04 12:24:30|35840.9|35820.9|35840.5|35820.5|35841.5|35821.5|35840.1|35820.1|20
1651667080000|2022-05-04 12:24:40|35840|35820|35844.5|35824.5|35845.2|35825.2|35839.7|35819.7|25
1651667090000|2022-05-04 12:24:50|35844.7|35824.7|35845.4|35825.4|35845.4|35825.4|35844.1|35824.1|20
1651667100000|2022-05-04 12:25:00|35845.9|35825.9|35847.2|35827.2|35847.6|35827.6|35845.2|35825.2|25
1651667110000|2022-05-04 12:25:10|35847.3|35827.3|35847.3|35827.3|35847.8|35827.8|35846.8|35826.8|20
1651667120000|2022-05-04 12:25:20|35847.2|35827.2|35846.9|35826.9|35847.2|35827.2|35846.3|35826.3|16
1651667130000|2022-05-04 12:25:30|35846.7|35826.7|35846.8|35826.8|35847.7|35827.7|35844.9|35824.9|25
1651667140000|2022-05-04 12:25:40|35845.4|35825.4|35843.6|35823.6|35847|35827|35843.4|35823.4|21
1651667150000|2022-05-04 12:25:50|35842.3|35822.3|35845.7|35825.7|35846|35826|35842.3|35822.3|19
1651667160000|2022-05-04 12:26:00|35844.8|35824.8|35844.7|35824.7|35846|35826|35844.7|35824.7|20
1651667170000|2022-05-04 12:26:10|35844.6|35824.6|35838.8|35818.8|35844.7|35824.7|35838.8|35818.8|22
1651667180000|2022-05-04 12:26:20|35839.5|35819.5|35842.2|35822.2|35842.7|35822.7|35839.5|35819.5|16
1651667190000|2022-05-04 12:26:30|35842.5|35822.5|35842.2|35822.2|35843.2|35823.2|35842|35822|16
1651667200000|2022-05-04 12:26:40|35842.5|35822.5|35837.4|35817.4|35842.7|35822.7|35833.9|35813.9|25
1651667210000|2022-05-04 12:26:50|35831.8|35811.8|35824.5|35804.5|35832.5|35812.5|35822.5|35802.5|31
1651667220000|2022-05-04 12:27:00|35823.7|35803.7|35817.2|35797.2|35825.7|35805.7|35816.1|35796.1|38
1651667230000|2022-05-04 12:27:10|35815.7|35795.7|35818.4|35798.4|35818.4|35798.4|35812.3|35792.3|31
1651667240000|2022-05-04 12:27:20|35818.1|35798.1|35816.4|35796.4|35824.1|35804.1|35814.4|35794.4|32
1651667250000|2022-05-04 12:27:30|35816.2|35796.2|35815.8|35795.8|35817.4|35797.4|35815.2|35795.2|15
1651667260000|2022-05-04 12:27:40|35816.3|35796.3|35816.7|35796.7|35816.9|35796.9|35815.2|35795.2|16
1651667270000|2022-05-04 12:27:50|35816.6|35796.6|35818.8|35798.8|35820.4|35800.4|35816|35796|15
1651667280000|2022-05-04 12:28:00|35818|35798|35818.9|35798.9|35819.8|35799.8|35818|35798|23
1651667290000|2022-05-04 12:28:10|35818.8|35798.8|35810.6|35790.6|35819.2|35799.2|35808.8|35788.8|26
1651667300000|2022-05-04 12:28:20|35809.6|35789.6|35810.2|35790.2|35812.3|35792.3|35809.3|35789.3|24
1651667310000|2022-05-04 12:28:30|35810.1|35790.1|35811.3|35791.3|35811.3|35791.3|35809.6|35789.6|19
1651667320000|2022-05-04 12:28:40|35811.1|35791.1|35812.5|35792.5|35812.8|35792.8|35810.1|35790.1|25
1651667330000|2022-05-04 12:28:50|35812.6|35792.6|35807.9|35787.9|35812.6|35792.6|35805.4|35785.4|29
1651667340000|2022-05-04 12:29:00|35808.4|35788.4|35810.4|35790.4|35810.6|35790.6|35806.6|35786.6|33
1651667350000|2022-05-04 12:29:10|35810.6|35790.6|35814.9|35794.9|35817.8|35797.8|35809.6|35789.6|25
1651667360000|2022-05-04 12:29:20|35813.6|35793.6|35812.1|35792.1|35813.6|35793.6|35810.8|35790.8|29
1651667370000|2022-05-04 12:29:30|35812.2|35792.2|35814.2|35794.2|35814.7|35794.7|35811.3|35791.3|23
1651667380000|2022-05-04 12:29:40|35814.9|35794.9|35815.4|35795.4|35815.5|35795.5|35813|35793|19
1651667390000|2022-05-04 12:29:50|35815.6|35795.6|35814.8|35794.8|35815.9|35795.9|35814.8|35794.8|19
1651667400000|2022-05-04 12:30:00|35816.2|35796.2|35817.5|35797.5|35817.6|35797.6|35816.2|35796.2|19
1651667410000|2022-05-04 12:30:10|35817.3|35797.3|35812.7|35792.7|35817.5|35797.5|35811.8|35791.8|26
1651667420000|2022-05-04 12:30:20|35812.6|35792.6|35805.3|35785.3|35812.6|35792.6|35804.5|35784.5|28
1651667430000|2022-05-04 12:30:30|35804|35784|35806|35786|35806.9|35786.9|35803.8|35783.8|33
1651667440000|2022-05-04 12:30:40|35806.7|35786.7|35804.9|35784.9|35806.7|35786.7|35803.9|35783.9|25
1651667450000|2022-05-04 12:30:50|35804.6|35784.6|35804.8|35784.8|35806.1|35786.1|35804.4|35784.4|33
1651667460000|2022-05-04 12:31:00|35803.9|35783.9|35808.3|35788.3|35809.5|35789.5|35803.9|35783.9|32
1651667470000|2022-05-04 12:31:10|35808.4|35788.4|35809.4|35789.4|35810.1|35790.1|35807.6|35787.6|27
1651667480000|2022-05-04 12:31:20|35810.2|35790.2|35809|35789|35810.2|35790.2|35808.8|35788.8|24
1651667490000|2022-05-04 12:31:30|35809.2|35789.2|35808|35788|35810.1|35790.1|35807.2|35787.2|24
1651667500000|2022-05-04 12:31:40|35807.4|35787.4|35811.3|35791.3|35812.2|35792.2|35807.4|35787.4|30
1651667510000|2022-05-04 12:31:50|35810.7|35790.7|35811.6|35791.6|35812|35792|35810.6|35790.6|23
1651667520000|2022-05-04 12:32:00|35811.7|35791.7|35808.9|35788.9|35812|35792|35808.5|35788.5|25
1651667530000|2022-05-04 12:32:10|35809.4|35789.4|35811.8|35791.8|35812|35792|35809.4|35789.4|23
1651667540000|2022-05-04 12:32:20|35809.9|35789.9|35810.4|35790.4|35812.8|35792.8|35809.5|35789.5|13
1651667550000|2022-05-04 12:32:30|35811.2|35791.2|35808.4|35788.4|35815|35795|35808.4|35788.4|19
1651667560000|2022-05-04 12:32:40|35808|35788|35807.2|35787.2|35811.8|35791.8|35805.8|35785.8|33
1651667570000|2022-05-04 12:32:50|35807|35787|35804|35784|35807.7|35787.7|35804|35784|19
1651667580000|2022-05-04 12:33:00|35804.7|35784.7|35803.7|35783.7|35805.1|35785.1|35802.2|35782.2|24
1651667590000|2022-05-04 12:33:10|35801.7|35781.7|35797.5|35777.5|35801.7|35781.7|35796.6|35776.6|27
1651667600000|2022-05-04 12:33:20|35796.9|35776.9|35796.9|35776.9|35799.1|35779.1|35795|35775|32
1651667610000|2022-05-04 12:33:30|35796.6|35776.6|35798.9|35778.9|35799.1|35779.1|35796.6|35776.6|28
1651667620000|2022-05-04 12:33:40|35798.5|35778.5|35801.3|35781.3|35805.8|35785.8|35798.1|35778.1|22
1651667630000|2022-05-04 12:33:50|35805.4|35785.4|35805.5|35785.5|35806.5|35786.5|35801.2|35781.2|25
1651667640000|2022-05-04 12:34:00|35805.8|35785.8|35804.6|35784.6|35805.8|35785.8|35802.3|35782.3|24
1651667650000|2022-05-04 12:34:10|35805|35785|35804.4|35784.4|35805.3|35785.3|35803.3|35783.3|17
1651667660000|2022-05-04 12:34:20|35804.6|35784.6|35801.6|35781.6|35805.3|35785.3|35801.6|35781.6|20
1651667670000|2022-05-04 12:34:30|35801.5|35781.5|35803.6|35783.6|35803.8|35783.8|35799.2|35779.2|24
1651667680000|2022-05-04 12:34:40|35804.2|35784.2|35804|35784|35804.6|35784.6|35802.5|35782.5|29
1651667690000|2022-05-04 12:34:50|35803.9|35783.9|35803.4|35783.4|35808.4|35788.4|35803.4|35783.4|29
1651667700000|2022-05-04 12:35:00|35803.8|35783.8|35806.8|35786.8|35806.8|35786.8|35802.5|35782.5|25
1651667710000|2022-05-04 12:35:10|35806.1|35786.1|35807.2|35787.2|35807.6|35787.6|35805|35785|24
1651667720000|2022-05-04 12:35:20|35807.3|35787.3|35815.3|35795.3|35817|35797|35806.6|35786.6|31
1651667730000|2022-05-04 12:35:30|35816.8|35796.8|35818.4|35798.4|35818.4|35798.4|35814.5|35794.5|28
1651667740000|2022-05-04 12:35:40|35818.7|35798.7|35821.4|35801.4|35823|35803|35812.9|35792.9|21
1651667750000|2022-05-04 12:35:50|35822.2|35802.2|35820|35800|35822.2|35802.2|35819.3|35799.3|20
1651667760000|2022-05-04 12:36:00|35819.5|35799.5|35820|35800|35821.1|35801.1|35819|35799|14
1651667770000|2022-05-04 12:36:10|35818.8|35798.8|35819.4|35799.4|35820.4|35800.4|35818.8|35798.8|11
1651667780000|2022-05-04 12:36:20|35819.3|35799.3|35819.9|35799.9|35822|35802|35819.3|35799.3|18
1651667790000|2022-05-04 12:36:30|35821.7|35801.7|35815.3|35795.3|35822.5|35802.5|35815.3|35795.3|20
1651667800000|2022-05-04 12:36:40|35816.3|35796.3|35815.5|35795.5|35817.7|35797.7|35813|35793|26
1651667810000|2022-05-04 12:36:50|35815.4|35795.4|35812|35792|35816.1|35796.1|35810.3|35790.3|24
1651667820000|2022-05-04 12:37:00|35810.8|35790.8|35803.2|35783.2|35811.4|35791.4|35803.2|35783.2|33
1651667830000|2022-05-04 12:37:10|35803.4|35783.4|35803.4|35783.4|35804.8|35784.8|35802|35782|27
1651667840000|2022-05-04 12:37:20|35803.7|35783.7|35803.9|35783.9|35804.9|35784.9|35803.3|35783.3|17
1651667850000|2022-05-04 12:37:30|35804.9|35784.9|35803.1|35783.1|35805.6|35785.6|35803.1|35783.1|20
1651667860000|2022-05-04 12:37:40|35802.5|35782.5|35792|35772|35805.6|35785.6|35790.8|35770.8|28
1651667870000|2022-05-04 12:37:50|35790.8|35770.8|35791.8|35771.8|35793.8|35773.8|35788.7|35768.7|29
1651667880000|2022-05-04 12:38:00|35792.2|35772.2|35793.1|35773.1|35794|35774|35791.8|35771.8|25
1651667890000|2022-05-04 12:38:10|35794.1|35774.1|35798.1|35778.1|35800.4|35780.4|35793.3|35773.3|23
1651667900000|2022-05-04 12:38:20|35797.2|35777.2|35797.8|35777.8|35799|35779|35795.6|35775.6|25
1651667910000|2022-05-04 12:38:30|35797.5|35777.5|35791.8|35771.8|35798.3|35778.3|35791.8|35771.8|22
1651667920000|2022-05-04 12:38:40|35793.4|35773.4|35792.9|35772.9|35794.9|35774.9|35792.3|35772.3|26
1651667930000|2022-05-04 12:38:50|35793.1|35773.1|35795.1|35775.1|35795.1|35775.1|35791.2|35771.2|23
1651667940000|2022-05-04 12:39:00|35794|35774|35795.5|35775.5|35797.3|35777.3|35792.2|35772.2|28
1651667950000|2022-05-04 12:39:10|35794.9|35774.9|35796.6|35776.6|35796.7|35776.7|35794.9|35774.9|26
1651667960000|2022-05-04 12:39:20|35797.3|35777.3|35799.9|35779.9|35801.4|35781.4|35797.3|35777.3|24
1651667970000|2022-05-04 12:39:30|35799.2|35779.2|35801.7|35781.7|35802|35782|35796.8|35776.8|26
1651667980000|2022-05-04 12:39:40|35801.5|35781.5|35799.7|35779.7|35802.5|35782.5|35799.7|35779.7|18
1651667990000|2022-05-04 12:39:50|35799.8|35779.8|35796.7|35776.7|35802.6|35782.6|35792.1|35772.1|28
1651668000000|2022-05-04 12:40:00|35796.3|35776.3|35797.8|35777.8|35798.6|35778.6|35792.6|35772.6|33
1651668010000|2022-05-04 12:40:10|35797.6|35777.6|35793.9|35773.9|35798|35778|35791.7|35771.7|31
1651668020000|2022-05-04 12:40:20|35794.6|35774.6|35783|35763|35796|35776|35783|35763|35
1651668030000|2022-05-04 12:40:30|35785.4|35765.4|35787.9|35767.9|35792.2|35772.2|35783.3|35763.3|34
1651668040000|2022-05-04 12:40:40|35788.2|35768.2|35789.7|35769.7|35793.5|35773.5|35788|35768|32
1651668050000|2022-05-04 12:40:50|35789.2|35769.2|35789.9|35769.9|35790.1|35770.1|35788.8|35768.8|24
1651668060000|2022-05-04 12:41:00|35789.5|35769.5|35783.7|35763.7|35790|35770|35783.7|35763.7|32
1651668070000|2022-05-04 12:41:10|35785.7|35765.7|35779.8|35759.8|35785.7|35765.7|35777.9|35757.9|32
1651668080000|2022-05-04 12:41:20|35780.2|35760.2|35781|35761|35781.8|35761.8|35779.8|35759.8|30
1651668090000|2022-05-04 12:41:30|35780.8|35760.8|35784.1|35764.1|35787.5|35767.5|35778.3|35758.3|34
1651668100000|2022-05-04 12:41:40|35784.9|35764.9|35787|35767|35788.8|35768.8|35784.1|35764.1|29
1651668110000|2022-05-04 12:41:50|35787.2|35767.2|35786.1|35766.1|35787.6|35767.6|35785.9|35765.9|24
1651668120000|2022-05-04 12:42:00|35785.8|35765.8|35784.9|35764.9|35786.9|35766.9|35784.7|35764.7|19
1651668130000|2022-05-04 12:42:10|35785|35765|35785|35765|35786.1|35766.1|35784|35764|30
1651668140000|2022-05-04 12:42:20|35784.9|35764.9|35783.6|35763.6|35785.1|35765.1|35783.6|35763.6|22
1651668150000|2022-05-04 12:42:30|35783.7|35763.7|35788|35768|35788.4|35768.4|35783.7|35763.7|23
1651668160000|2022-05-04 12:42:40|35787.9|35767.9|35783.6|35763.6|35787.9|35767.9|35783.1|35763.1|26
1651668170000|2022-05-04 12:42:50|35783.2|35763.2|35783.4|35763.4|35784.1|35764.1|35770.3|35750.3|28
1651668180000|2022-05-04 12:43:00|35783.6|35763.6|35775.9|35755.9|35783.6|35763.6|35775.9|35755.9|26
1651668190000|2022-05-04 12:43:10|35776.4|35756.4|35760.2|35740.2|35776.4|35756.4|35760.2|35740.2|30
1651668200000|2022-05-04 12:43:20|35761.4|35741.4|35768.3|35748.3|35768.3|35748.3|35760.8|35740.8|31
1651668210000|2022-05-04 12:43:30|35768.5|35748.5|35780.2|35760.2|35799.9|35762.8|35768.5|35742.6|33
1651668220000|2022-05-04 12:43:40|35779.7|35759.7|35780.9|35760.9|35781.1|35761.1|35777.9|35757.9|32
1651668230000|2022-05-04 12:43:50|35780.8|35760.8|35780.6|35760.6|35782.4|35762.4|35780.3|35760.3|27
1651668240000|2022-05-04 12:44:00|35780.4|35760.4|35780|35760|35780.4|35760.4|35779.3|35759.3|26
1651668250000|2022-05-04 12:44:10|35779.7|35759.7|35778.6|35758.6|35780.2|35760.2|35778.5|35758.5|22
1651668260000|2022-05-04 12:44:20|35779.1|35759.1|35774.2|35754.2|35779.3|35759.3|35773.8|35753.8|30
1651668270000|2022-05-04 12:44:30|35773.7|35753.7|35773.3|35753.3|35776.1|35756.1|35773|35753|29
1651668280000|2022-05-04 12:44:40|35773.4|35753.4|35772.9|35752.9|35774.4|35754.4|35772.3|35752.3|19
1651668290000|2022-05-04 12:44:50|35773.2|35753.2|35772.7|35752.7|35774.2|35754.2|35772|35752|19
1651668300000|2022-05-04 12:45:00|35772|35752|35772.4|35752.4|35773.2|35753.2|35769.3|35749.3|36
1651668310000|2022-05-04 12:45:10|35772.7|35752.7|35765.6|35745.6|35772.7|35752.7|35765.2|35745.2|28
1651668320000|2022-05-04 12:45:20|35766.1|35746.1|35762.2|35742.2|35769|35749|35762.2|35742.2|28
1651668330000|2022-05-04 12:45:30|35763.8|35743.8|35767.9|35747.9|35768.6|35748.6|35763.1|35743.1|36
1651668340000|2022-05-04 12:45:40|35767.7|35747.7|35752.1|35732.1|35768.7|35748.7|35750.2|35730.2|30
1651668350000|2022-05-04 12:45:50|35751.1|35731.1|35748.7|35728.7|35767.4|35731.1|35744.4|35709.1|26
1651668360000|2022-05-04 12:46:00|35749.2|35729.2|35750.5|35730.5|35752.2|35732.2|35748.7|35728.7|30
1651668370000|2022-05-04 12:46:10|35750.9|35730.9|35752.6|35732.6|35754.3|35734.3|35750.9|35730.9|21
1651668380000|2022-05-04 12:46:20|35752.4|35732.4|35751.8|35731.8|35752.4|35732.4|35750|35730|21
1651668390000|2022-05-04 12:46:30|35751.1|35731.1|35748.8|35728.8|35751.5|35731.5|35748.8|35728.8|17
1651668400000|2022-05-04 12:46:40|35749|35729|35750.7|35730.7|35750.7|35730.7|35748.1|35728.1|19
1651668410000|2022-05-04 12:46:50|35749.7|35729.7|35750.7|35730.7|35752.5|35732.5|35748.2|35728.2|26
1651668420000|2022-05-04 12:47:00|35750.2|35730.2|35753.4|35733.4|35753.7|35733.7|35749.9|35729.9|20
1651668430000|2022-05-04 12:47:10|35753.7|35733.7|35759.8|35739.8|35760.5|35740.5|35753.1|35733.1|22
1651668440000|2022-05-04 12:47:20|35760.2|35740.2|35760.8|35740.8|35761.4|35741.4|35758.4|35738.4|27
1651668450000|2022-05-04 12:47:30|35760.7|35740.7|35761.9|35741.9|35762.1|35742.1|35760.7|35740.7|20
1651668460000|2022-05-04 12:47:40|35761.7|35741.7|35760.8|35740.8|35761.7|35741.7|35759.7|35739.7|23
1651668470000|2022-05-04 12:47:50|35760.9|35740.9|35761.7|35741.7|35762.4|35742.4|35759.9|35739.9|23
1651668480000|2022-05-04 12:48:00|35761.3|35741.3|35760.7|35740.7|35761.3|35741.3|35758.9|35738.9|20
1651668490000|2022-05-04 12:48:10|35760.6|35740.6|35760.2|35740.2|35779.9|35741.2|35760.2|35721.9|26
1651668500000|2022-05-04 12:48:20|35760.6|35740.6|35769.1|35749.1|35769.9|35749.9|35760.5|35740.5|31
1651668510000|2022-05-04 12:48:30|35787.8|35729.1|35772.6|35752.6|35787.8|35752.6|35769.4|35729.1|27
1651668520000|2022-05-04 12:48:40|35773.2|35753.2|35775.5|35755.5|35777.3|35757.3|35773.1|35753.1|32
1651668530000|2022-05-04 12:48:50|35774.6|35754.6|35776.1|35756.1|35777.3|35757.3|35774.5|35754.5|32
1651668540000|2022-05-04 12:49:00|35775.7|35755.7|35779.1|35759.1|35779.1|35759.1|35775.7|35755.7|32
1651668550000|2022-05-04 12:49:10|35779|35759|35779.7|35759.7|35780|35760|35777.9|35757.9|28
1651668560000|2022-05-04 12:49:20|35779.3|35759.3|35780.1|35760.1|35780.1|35760.1|35777.3|35757.3|24
1651668570000|2022-05-04 12:49:30|35779.6|35759.6|35780.4|35760.4|35781.4|35761.4|35779.6|35759.6|22
1651668580000|2022-05-04 12:49:40|35780.6|35760.6|35780.9|35760.9|35781.2|35761.2|35780.5|35760.5|15
1651668590000|2022-05-04 12:49:50|35781|35761|35776.2|35756.2|35781|35761|35775|35755|25
1651668600000|2022-05-04 12:50:00|35774.9|35754.9|35772.7|35752.7|35778.1|35758.1|35771.2|35751.2|33
1651668610000|2022-05-04 12:50:10|35772.1|35752.1|35773|35753|35773.6|35753.6|35771.7|35751.7|33
1651668620000|2022-05-04 12:50:20|35772.8|35752.8|35767.4|35747.4|35773|35753|35766.2|35746.2|30
1651668630000|2022-05-04 12:50:30|35767.3|35747.3|35768.6|35748.6|35769|35749|35765.8|35745.8|29
1651668640000|2022-05-04 12:50:40|35768.7|35748.7|35766|35746|35769.1|35749.1|35766|35746|14
1651668650000|2022-05-04 12:50:50|35765.9|35745.9|35769.8|35749.8|35770.1|35750.1|35765.3|35745.3|21
1651668660000|2022-05-04 12:51:00|35769.7|35749.7|35769.3|35749.3|35769.8|35749.8|35768.4|35748.4|24
1651668670000|2022-05-04 12:51:10|35768.8|35748.8|35771.1|35751.1|35775.7|35755.7|35768.6|35748.6|28
1651668680000|2022-05-04 12:51:20|35770.8|35750.8|35770.6|35750.6|35772|35752|35770.1|35750.1|21
1651668690000|2022-05-04 12:51:30|35770.3|35750.3|35770.3|35750.3|35770.5|35750.5|35768.7|35748.7|25
1651668700000|2022-05-04 12:51:40|35770.9|35750.9|35772.3|35752.3|35772.9|35752.9|35769.2|35749.2|30
1651668710000|2022-05-04 12:51:50|35772.5|35752.5|35769.7|35749.7|35772.5|35752.5|35769.1|35749.1|26
1651668720000|2022-05-04 12:52:00|35769.8|35749.8|35771.1|35751.1|35771.1|35751.1|35769.8|35749.8|17
1651668730000|2022-05-04 12:52:10|35770.9|35750.9|35767.3|35747.3|35771.1|35751.1|35767|35747|19
1651668740000|2022-05-04 12:52:20|35767|35747|35767.7|35747.7|35785.5|35748|35764.2|35723.9|34
1651668750000|2022-05-04 12:52:30|35767.3|35747.3|35769.2|35749.2|35769.5|35749.5|35766.9|35746.9|29
1651668760000|2022-05-04 12:52:40|35767.9|35747.9|35772.9|35752.9|35772.9|35752.9|35767.9|35747.9|28
1651668770000|2022-05-04 12:52:50|35773.3|35753.3|35771|35751|35773.4|35753.4|35767.7|35747.7|30
1651668780000|2022-05-04 12:53:00|35771.4|35751.4|35773.4|35753.4|35773.6|35753.6|35771.4|35751.4|32
1651668790000|2022-05-04 12:53:10|35773.9|35753.9|35772.8|35752.8|35774.4|35754.4|35772.4|35752.4|27
1651668800000|2022-05-04 12:53:20|35772.6|35752.6|35768.2|35748.2|35774.1|35754.1|35766.4|35746.4|31
1651668810000|2022-05-04 12:53:30|35768.5|35748.5|35766.9|35746.9|35769.8|35749.8|35766.6|35746.6|23
1651668820000|2022-05-04 12:53:40|35767.3|35747.3|35766.5|35746.5|35767.4|35747.4|35766.3|35746.3|13
1651668830000|2022-05-04 12:53:50|35767.3|35747.3|35765.4|35745.4|35767.3|35747.3|35765.1|35745.1|20
1651668840000|2022-05-04 12:54:00|35765.3|35745.3|35764.7|35744.7|35765.6|35745.6|35762.8|35742.8|31
1651668850000|2022-05-04 12:54:10|35764.6|35744.6|35755.9|35735.9|35765.1|35745.1|35755|35735|35
1651668860000|2022-05-04 12:54:20|35757.1|35737.1|35757.2|35737.2|35757.5|35737.5|35756.1|35736.1|27
1651668870000|2022-05-04 12:54:30|35756.8|35736.8|35755.9|35735.9|35757.4|35737.4|35755|35735|17
1651668880000|2022-05-04 12:54:40|35755.2|35735.2|35757|35737|35760.8|35740.8|35755.1|35735.1|26
1651668890000|2022-05-04 12:54:50|35756.6|35736.6|35754.1|35734.1|35775.5|35736.6|35751.6|35713.4|30
1651668900000|2022-05-04 12:55:00|35754.2|35734.2|35751.9|35731.9|35754.2|35734.2|35751.7|35731.7|25
1651668910000|2022-05-04 12:55:10|35751.8|35731.8|35752.8|35732.8|35754.3|35734.3|35751.7|35731.7|34
1651668920000|2022-05-04 12:55:20|35752.6|35732.6|35753.1|35733.1|35753.6|35733.6|35752.6|35732.6|23
1651668930000|2022-05-04 12:55:30|35753.3|35733.3|35755.2|35735.2|35755.9|35735.9|35753.3|35733.3|23
1651668940000|2022-05-04 12:55:40|35755.1|35735.1|35755.9|35735.9|35756.3|35736.3|35752.9|35732.9|31
1651668950000|2022-05-04 12:55:50|35755.8|35735.8|35758.6|35738.6|35780.6|35741.5|35755.8|35717.3|26
1651668960000|2022-05-04 12:56:00|35758.9|35738.9|35755.5|35735.5|35759.3|35739.3|35755.5|35735.5|24
1651668970000|2022-05-04 12:56:10|35755.7|35735.7|35759.2|35739.2|35761.9|35741.9|35755.7|35735.7|25
1651668980000|2022-05-04 12:56:20|35760.1|35740.1|35759.5|35739.5|35762.5|35742.5|35755.8|35735.8|29
1651668990000|2022-05-04 12:56:30|35759|35739|35758.8|35738.8|35762.6|35742.6|35758.8|35738.8|28
1651669000000|2022-05-04 12:56:40|35758.2|35738.2|35759.9|35739.9|35763.7|35743.7|35758.2|35738.2|29
1651669010000|2022-05-04 12:56:50|35760.2|35740.2|35759.9|35739.9|35761.4|35741.4|35759.4|35739.4|18
1651669020000|2022-05-04 12:57:00|35760.2|35740.2|35756.8|35736.8|35760.2|35740.2|35756.8|35736.8|19
1651669030000|2022-05-04 12:57:10|35756.4|35736.4|35755.5|35735.5|35756.7|35736.7|35753.1|35733.1|24
1651669040000|2022-05-04 12:57:20|35753.7|35733.7|35748.5|35728.5|35755.3|35735.3|35748.1|35728.1|22
1651669050000|2022-05-04 12:57:30|35750.7|35730.7|35751.4|35731.4|35751.4|35731.4|35748.3|35728.3|17
1651669060000|2022-05-04 12:57:40|35751.5|35731.5|35754.4|35734.4|35756.6|35736.6|35749.5|35729.5|26
1651669070000|2022-05-04 12:57:50|35754|35734|35750.6|35730.6|35754.3|35734.3|35750.6|35730.6|30
1651669080000|2022-05-04 12:58:00|35750.3|35730.3|35752.1|35732.1|35752.1|35732.1|35746.8|35726.8|31
1651669090000|2022-05-04 12:58:10|35751.9|35731.9|35745.7|35725.7|35754.1|35734.1|35744.3|35724.3|37
1651669100000|2022-05-04 12:58:20|35745.2|35725.2|35745.9|35725.9|35747|35727|35743.8|35723.8|30
1651669110000|2022-05-04 12:58:30|35744.7|35724.7|35744.7|35724.7|35745.4|35725.4|35743.8|35723.8|26
1651669120000|2022-05-04 12:58:40|35745.3|35725.3|35747|35727|35747|35727|35741.4|35721.4|35
1651669130000|2022-05-04 12:58:50|35746.9|35726.9|35743.6|35723.6|35747.2|35727.2|35741.1|35721.1|26
1651669140000|2022-05-04 12:59:00|35744.7|35724.7|35740|35720|35744.8|35724.8|35736.7|35716.7|33
1651669150000|2022-05-04 12:59:10|35739.2|35719.2|35741.1|35721.1|35742.2|35722.2|35738.9|35718.9|28
1651669160000|2022-05-04 12:59:20|35741.2|35721.2|35723.8|35703.8|35743.7|35723.7|35721.3|35701.3|40
1651669170000|2022-05-04 12:59:30|35723.3|35703.3|35721.7|35701.7|35723.3|35703.3|35721|35701|36
1651669180000|2022-05-04 12:59:40|35721.4|35701.4|35694.4|35674.4|35722.4|35702.4|35689.4|35654.1|34
1651669190000|2022-05-04 12:59:50|35694.3|35674.3|35688.9|35668.9|35695.3|35675.3|35681.3|35661.3|28
1651669200000|2022-05-04 13:00:00|35688.8|35668.8|35719.4|35639.2|35731.8|35671.2|35688.8|35630.9|38
1651669210000|2022-05-04 13:00:10|35718.7|35638.3|35727.3|35633.2|35730.2|35638.3|35718.7|35629.1|33
1651669220000|2022-05-04 13:00:20|35724.4|35638.5|35728.1|35637.8|35732.4|35638.5|35724.4|35633.3|26
1651669230000|2022-05-04 13:00:30|35726|35638.8|35721.3|35645.2|35730.7|35645.8|35719.1|35635.4|28
1651669240000|2022-05-04 13:00:40|35724.4|35646.8|35742.8|35656.7|35750.5|35667.3|35724.4|35643.1|36
1651669250000|2022-05-04 13:00:50|35742.6|35656.4|35740.2|35649.9|35745.4|35656.7|35738|35648.9|36
1651669260000|2022-05-04 13:01:00|35740.5|35649.7|35736.4|35646.4|35740.5|35650.9|35730.7|35644.5|38
1651669270000|2022-05-04 13:01:10|35735.5|35646.9|35737.5|35643.6|35745.9|35648.8|35734.7|35641.7|35
1651669280000|2022-05-04 13:01:20|35729.1|35655.1|35709.6|35648.1|35729.1|35658.9|35702|35642.8|36
1651669290000|2022-05-04 13:01:30|35708.2|35648.3|35715.1|35651.4|35719.4|35654.1|35704.1|35647.5|35
1651669300000|2022-05-04 13:01:40|35714.3|35650.9|35708.5|35650|35715.1|35652.4|35708.5|35649.6|22
1651669310000|2022-05-04 13:01:50|35709|35649.8|35710.4|35650.3|35711.6|35651.7|35708.5|35649.4|27
1651669320000|2022-05-04 13:02:00|35709.9|35651|35698.5|35678.5|35710.8|35678.5|35689.3|35651|26
1651669330000|2022-05-04 13:02:10|35696.8|35676.8|35696.1|35676.1|35701|35681|35696.1|35676.1|25
1651669340000|2022-05-04 13:02:20|35695.9|35675.9|35696.9|35676.9|35697.2|35677.2|35695.7|35675.7|21
1651669350000|2022-05-04 13:02:30|35695.6|35675.6|35695.9|35675.9|35697.7|35677.7|35695.3|35675.3|18
1651669360000|2022-05-04 13:02:40|35695.4|35675.4|35695.6|35675.6|35696.2|35676.2|35695.3|35675.3|21
1651669370000|2022-05-04 13:02:50|35695.7|35675.7|35694.3|35674.3|35696.1|35676.1|35693.7|35673.7|31
1651669380000|2022-05-04 13:03:00|35694.6|35674.6|35696.8|35676.8|35696.8|35676.8|35694.5|35674.5|25
1651669390000|2022-05-04 13:03:10|35696.9|35676.9|35697.9|35677.9|35698.3|35678.3|35696.9|35676.9|14
1651669400000|2022-05-04 13:03:20|35696.2|35676.2|35698.3|35678.3|35701.1|35681.1|35695.5|35675.5|26
1651669410000|2022-05-04 13:03:30|35699.1|35679.1|35697.2|35677.2|35699.1|35679.1|35695.4|35675.4|22
1651669420000|2022-05-04 13:03:40|35697.4|35677.4|35698|35678|35698.5|35678.5|35696.2|35676.2|17
1651669430000|2022-05-04 13:03:50|35697.4|35677.4|35695.7|35675.7|35697.9|35677.9|35695.1|35675.1|21
1651669440000|2022-05-04 13:04:00|35697.5|35677.5|35698.4|35678.4|35701.1|35681.1|35695.9|35675.9|28
1651669450000|2022-05-04 13:04:10|35699.5|35679.5|35674.5|35654.5|35699.5|35679.5|35672.5|35635.7|29
1651669460000|2022-05-04 13:04:20|35671|35651|35674.8|35654.8|35693|35654.8|35668.1|35631|34
1651669470000|2022-05-04 13:04:30|35674.3|35654.3|35671.1|35651.1|35690.7|35654.3|35666.8|35626|29
1651669480000|2022-05-04 13:04:40|35670.2|35650.2|35667.1|35647.1|35670.2|35650.2|35664.3|35644.3|30
1651669490000|2022-05-04 13:04:50|35667.4|35647.4|35668.2|35648.2|35670.5|35650.5|35666.8|35646.8|27
1651669500000|2022-05-04 13:05:00|35667.8|35647.8|35683.3|35663.3|35699.3|35663.3|35666|35646|28
1651669510000|2022-05-04 13:05:10|35682.1|35662.1|35684.7|35664.7|35704|35664.7|35674.6|35634.3|25
1651669520000|2022-05-04 13:05:20|35680.4|35660.4|35714|35636.2|35721.2|35663.5|35674.8|35633.6|33
1651669530000|2022-05-04 13:05:30|35713.2|35636.9|35715.7|35636.9|35722.3|35637.2|35706.6|35629.3|31
1651669540000|2022-05-04 13:05:40|35720|35636.1|35723.6|35635.3|35732.8|35640.4|35709.9|35629.4|30
1651669550000|2022-05-04 13:05:50|35722.6|35634.5|35715.5|35627|35724.6|35636|35714.4|35626|30
1651669560000|2022-05-04 13:06:00|35721.7|35624.6|35714.2|35651.7|35723.1|35660.9|35710.9|35623.5|33
1651669570000|2022-05-04 13:06:10|35714.9|35650.9|35707.1|35657.1|35715.8|35657.6|35706|35650|26
1651669580000|2022-05-04 13:06:20|35707.6|35657.6|35712.2|35654.6|35716.4|35676.7|35692.6|35654.6|35
1651669590000|2022-05-04 13:06:30|35708.9|35658.9|35690.9|35670.9|35713.3|35677.1|35689.6|35654.4|33
1651669600000|2022-05-04 13:06:40|35690.4|35670.4|35699.1|35679.1|35699.1|35679.1|35690.3|35670.3|29
1651669610000|2022-05-04 13:06:50|35699.4|35679.4|35697.2|35677.2|35699.7|35679.7|35695.4|35675.4|35
1651669620000|2022-05-04 13:07:00|35697.9|35677.9|35691.9|35671.9|35697.9|35677.9|35689|35669|31
1651669630000|2022-05-04 13:07:10|35690.7|35670.7|35690.4|35670.4|35692.5|35672.5|35689.4|35669.4|34
1651669640000|2022-05-04 13:07:20|35690.2|35670.2|35689.2|35669.2|35690.8|35670.8|35689.2|35669.2|28
1651669650000|2022-05-04 13:07:30|35689.6|35669.6|35687.5|35667.5|35689.7|35669.7|35685.6|35665.6|30
1651669660000|2022-05-04 13:07:40|35687.9|35667.9|35687.9|35667.9|35689|35669|35686|35666|31
1651669670000|2022-05-04 13:07:50|35675.1|35655.1|35653.8|35633.8|35675.1|35655.1|35652.1|35632.1|35
1651669680000|2022-05-04 13:08:00|35652.7|35632.7|35657|35637|35671.6|35640.6|35652|35621.6|30
1651669690000|2022-05-04 13:08:10|35656.6|35636.6|35653.5|35633.5|35661|35641|35652|35632|30
1651669700000|2022-05-04 13:08:20|35652.4|35632.4|35656.1|35636.1|35658.6|35638.6|35651.1|35631.1|27
1651669710000|2022-05-04 13:08:30|35654.5|35634.5|35662.8|35642.8|35665.9|35645.9|35654.5|35634.5|27
1651669720000|2022-05-04 13:08:40|35662.9|35642.9|35663.4|35643.4|35666.4|35646.4|35660.6|35640.6|31
1651669730000|2022-05-04 13:08:50|35661.8|35641.8|35664.8|35644.8|35666.7|35646.7|35661.8|35641.8|25
1651669740000|2022-05-04 13:09:00|35664|35644|35666.5|35646.5|35667.2|35647.2|35664|35644|23
1651669750000|2022-05-04 13:09:10|35666.8|35646.8|35669.8|35649.8|35672.3|35652.3|35665.6|35645.6|30
1651669760000|2022-05-04 13:09:20|35671.6|35651.6|35677.9|35657.9|35678.2|35658.2|35670.1|35650.1|34
1651669770000|2022-05-04 13:09:30|35675.7|35655.7|35674.6|35654.6|35678.4|35658.4|35674.1|35654.1|29
1651669780000|2022-05-04 13:09:40|35674.1|35654.1|35674.1|35654.1|35677.4|35657.4|35673.9|35653.9|30
1651669790000|2022-05-04 13:09:50|35674.4|35654.4|35678|35658|35681|35661|35672.5|35652.5|26
1651669800000|2022-05-04 13:10:00|35674.3|35654.3|35677.2|35657.2|35677.7|35657.7|35670.7|35650.7|27
1651669810000|2022-05-04 13:10:10|35676.3|35656.3|35685.4|35665.4|35687.3|35667.3|35675.7|35655.7|27
1651669820000|2022-05-04 13:10:20|35682.7|35662.7|35687.6|35667.6|35689.4|35669.4|35681.7|35661.7|35
1651669830000|2022-05-04 13:10:30|35687.9|35667.9|35686.9|35666.9|35688.2|35668.2|35685|35665|31
1651669840000|2022-05-04 13:10:40|35687.8|35667.8|35687.8|35667.8|35688.3|35668.3|35686.4|35666.4|29
1651669850000|2022-05-04 13:10:50|35687.7|35667.7|35691.1|35671.1|35692.2|35672.2|35687.7|35667.7|22
1651669860000|2022-05-04 13:11:00|35690.9|35670.9|35687.4|35667.4|35692.1|35672.1|35687.4|35667.4|21
1651669870000|2022-05-04 13:11:10|35687.7|35667.7|35684.8|35664.8|35688.6|35668.6|35681|35661|32
1651669880000|2022-05-04 13:11:20|35683.1|35663.1|35682.7|35662.7|35684.8|35664.8|35681.9|35661.9|25
1651669890000|2022-05-04 13:11:30|35682.4|35662.4|35683.1|35663.1|35684.4|35664.4|35682.4|35662.4|23
1651669900000|2022-05-04 13:11:40|35682.3|35662.3|35681|35661|35685.6|35665.6|35680.2|35660.2|24
1651669910000|2022-05-04 13:11:50|35681.4|35661.4|35679.9|35659.9|35681.7|35661.7|35678.1|35658.1|21
1651669920000|2022-05-04 13:12:00|35679.6|35659.6|35677.3|35657.3|35680.1|35660.1|35676.9|35656.9|26
1651669930000|2022-05-04 13:12:10|35677.4|35657.4|35681.5|35661.5|35684.6|35664.6|35676.8|35656.8|27
1651669940000|2022-05-04 13:12:20|35682|35662|35684.1|35664.1|35685.3|35665.3|35682|35662|28
1651669950000|2022-05-04 13:12:30|35683.1|35663.1|35681.8|35661.8|35684.1|35664.1|35680.3|35660.3|31
1651669960000|2022-05-04 13:12:40|35680.3|35660.3|35675.7|35655.7|35680.5|35660.5|35674|35654|33
1651669970000|2022-05-04 13:12:50|35674|35654|35674.9|35654.9|35678.2|35658.2|35672.6|35652.6|28
1651669980000|2022-05-04 13:13:00|35681.9|35661.9|35678.6|35658.6|35681.9|35661.9|35674.3|35654.3|34
1651669990000|2022-05-04 13:13:10|35677.5|35657.5|35680.1|35660.1|35681.3|35661.3|35677.5|35657.5|27
1651670000000|2022-05-04 13:13:20|35680.2|35660.2|35678.3|35658.3|35680.8|35660.8|35678.3|35658.3|23
1651670010000|2022-05-04 13:13:30|35678.4|35658.4|35680.9|35660.9|35683|35663|35678.4|35658.4|30
1651670020000|2022-05-04 13:13:40|35682.7|35662.7|35680.8|35660.8|35682.7|35662.7|35678.6|35658.6|27
1651670030000|2022-05-04 13:13:50|35680.2|35660.2|35674.5|35654.5|35681.5|35661.5|35666.4|35646.4|23
1651670040000|2022-05-04 13:14:00|35676.5|35656.5|35663.1|35643.1|35676.5|35656.5|35663.1|35643.1|31
1651670050000|2022-05-04 13:14:10|35664.3|35644.3|35659.5|35639.5|35666.3|35646.3|35659.5|35639.5|32
1651670060000|2022-05-04 13:14:20|35660.1|35640.1|35657.9|35637.9|35661.1|35641.1|35655.9|35635.9|28
1651670070000|2022-05-04 13:14:30|35658.5|35638.5|35656.9|35636.9|35659|35639|35655.5|35635.5|24
1651670080000|2022-05-04 13:14:40|35657|35637|35658.4|35638.4|35662.3|35642.3|35655.1|35635.1|28
1651670090000|2022-05-04 13:14:50|35658.2|35638.2|35657.8|35637.8|35662.4|35642.4|35657.7|35637.7|20
1651670100000|2022-05-04 13:15:00|35657.9|35637.9|35661|35641|35662.2|35642.2|35657.9|35637.9|21
1651670110000|2022-05-04 13:15:10|35660.9|35640.9|35663.4|35643.4|35667.4|35647.4|35660.3|35640.3|15
1651670120000|2022-05-04 13:15:20|35661.4|35641.4|35658.9|35638.9|35663.1|35643.1|35654.7|35634.7|31
1651670130000|2022-05-04 13:15:30|35658.6|35638.6|35656.6|35636.6|35659.1|35639.1|35656.6|35636.6|15
1651670140000|2022-05-04 13:15:40|35657.6|35637.6|35656.9|35636.9|35658.4|35638.4|35656.2|35636.2|20
1651670150000|2022-05-04 13:15:50|35656.6|35636.6|35661.5|35641.5|35662.2|35642.2|35655.6|35635.6|19
1651670160000|2022-05-04 13:16:00|35660|35640|35667.1|35647.1|35667.1|35647.1|35660|35640|23
1651670170000|2022-05-04 13:16:10|35667.3|35647.3|35663.8|35643.8|35667.3|35647.3|35663.6|35643.6|17
1651670180000|2022-05-04 13:16:20|35664|35644|35674.8|35654.8|35677.1|35657.1|35664|35644|30
1651670190000|2022-05-04 13:16:30|35675.1|35655.1|35674.6|35654.6|35678.4|35658.4|35674.6|35654.6|28
1651670200000|2022-05-04 13:16:40|35675.9|35655.9|35668.6|35648.6|35675.9|35655.9|35668.5|35648.5|34
1651670210000|2022-05-04 13:16:50|35668.7|35648.7|35668.8|35648.8|35671|35651|35668.4|35648.4|23
1651670220000|2022-05-04 13:17:00|35668.7|35648.7|35671.3|35651.3|35672.7|35652.7|35668.7|35648.7|24
1651670230000|2022-05-04 13:17:10|35675.7|35655.7|35678.7|35658.7|35679.3|35659.3|35675.7|35655.7|28
1651670240000|2022-05-04 13:17:20|35679.1|35659.1|35676.5|35656.5|35679.1|35659.1|35676.5|35656.5|24
1651670250000|2022-05-04 13:17:30|35676.8|35656.8|35685.8|35665.8|35689.6|35669.6|35676.5|35656.5|32
1651670260000|2022-05-04 13:17:40|35684|35664|35692|35672|35694.3|35674.3|35684|35664|22
1651670270000|2022-05-04 13:17:50|35689.4|35669.4|35689.1|35669.1|35691.6|35671.6|35688.6|35668.6|30
1651670280000|2022-05-04 13:18:00|35689.4|35669.4|35685.2|35665.2|35689.4|35669.4|35681.1|35661.1|29
1651670290000|2022-05-04 13:18:10|35688.9|35668.9|35689.3|35669.3|35693.1|35673.1|35688.3|35668.3|31
1651670300000|2022-05-04 13:18:20|35691.5|35671.5|35688.9|35668.9|35693.7|35673.7|35687|35667|32
1651670310000|2022-05-04 13:18:30|35692|35672|35691.6|35671.6|35695.2|35675.2|35689.7|35669.7|20
1651670320000|2022-05-04 13:18:40|35690.9|35670.9|35684.7|35664.7|35693.4|35673.4|35682.7|35662.7|28
1651670330000|2022-05-04 13:18:50|35683.5|35663.5|35679.4|35659.4|35698|35666.2|35678|35635.8|33
1651670340000|2022-05-04 13:19:00|35678.4|35658.4|35679.5|35659.5|35681.6|35661.6|35678.4|35658.4|29
1651670350000|2022-05-04 13:19:10|35679.4|35659.4|35679.2|35659.2|35679.9|35659.9|35678|35658|26
1651670360000|2022-05-04 13:19:20|35678.9|35658.9|35678.7|35658.7|35679.1|35659.1|35676|35656|29
1651670370000|2022-05-04 13:19:30|35678.5|35658.5|35679.5|35659.5|35680|35660|35675.6|35655.6|23
1651670380000|2022-05-04 13:19:40|35679.6|35659.6|35678.3|35658.3|35679.6|35659.6|35678|35658|17
1651670390000|2022-05-04 13:19:50|35678.5|35658.5|35679.8|35659.8|35679.8|35659.8|35678.1|35658.1|15
1651670400000|2022-05-04 13:20:00|35679.9|35659.9|35677.4|35657.4|35680|35660|35677.1|35657.1|20
1651670410000|2022-05-04 13:20:10|35677.5|35657.5|35675.2|35655.2|35678.2|35658.2|35675.2|35655.2|19
1651670420000|2022-05-04 13:20:20|35676|35656|35676|35656|35679.5|35659.5|35673.6|35653.6|30
1651670430000|2022-05-04 13:20:30|35676.4|35656.4|35678.4|35658.4|35678.6|35658.6|35675.4|35655.4|21
1651670440000|2022-05-04 13:20:40|35677.2|35657.2|35675.6|35655.6|35677.2|35657.2|35675.6|35655.6|23
1651670450000|2022-05-04 13:20:50|35675.5|35655.5|35674.7|35654.7|35677.8|35657.8|35673.3|35653.3|26
1651670460000|2022-05-04 13:21:00|35674.6|35654.6|35677|35657|35679.4|35659.4|35674.6|35654.6|25
1651670470000|2022-05-04 13:21:10|35677.3|35657.3|35678.4|35658.4|35697|35659.5|35676.9|35637|24
1651670480000|2022-05-04 13:21:20|35678.1|35658.1|35677.2|35657.2|35678.6|35658.6|35677.2|35657.2|18
1651670490000|2022-05-04 13:21:30|35677.3|35657.3|35679.5|35659.5|35680|35660|35677.3|35657.3|15
1651670500000|2022-05-04 13:21:40|35679.6|35659.6|35677.6|35657.6|35679.9|35659.9|35677.6|35657.6|21
1651670510000|2022-05-04 13:21:50|35677.8|35657.8|35679.2|35659.2|35682.5|35662.5|35677.4|35657.4|27
1651670520000|2022-05-04 13:22:00|35679.3|35659.3|35681.1|35661.1|35682.1|35662.1|35678.8|35658.8|22
1651670530000|2022-05-04 13:22:10|35680.9|35660.9|35681|35661|35682.5|35662.5|35680.8|35660.8|20
1651670540000|2022-05-04 13:22:20|35680.8|35660.8|35680.1|35660.1|35682|35662|35679.5|35659.5|21
1651670550000|2022-05-04 13:22:30|35680|35660|35677.4|35657.4|35682.3|35662.3|35677.4|35657.4|24
1651670560000|2022-05-04 13:22:40|35677.8|35657.8|35680.7|35660.7|35680.9|35660.9|35677.3|35657.3|22
1651670570000|2022-05-04 13:22:50|35680.2|35660.2|35678.9|35658.9|35680.2|35660.2|35678.8|35658.8|10
1651670580000|2022-05-04 13:23:00|35679.2|35659.2|35677.8|35657.8|35679.9|35659.9|35677.8|35657.8|16
1651670590000|2022-05-04 13:23:10|35677.2|35657.2|35677.8|35657.8|35678.3|35658.3|35677.2|35657.2|15
1651670600000|2022-05-04 13:23:20|35677.7|35657.7|35677.5|35657.5|35677.9|35657.9|35677|35657|19
1651670610000|2022-05-04 13:23:30|35677.4|35657.4|35678.4|35658.4|35678.6|35658.6|35674.7|35654.7|28
1651670620000|2022-05-04 13:23:40|35678.2|35658.2|35676|35656|35678.2|35658.2|35675.8|35655.8|23
1651670630000|2022-05-04 13:23:50|35676.1|35656.1|35678|35658|35678.2|35658.2|35675.5|35655.5|16
1651670640000|2022-05-04 13:24:00|35677.6|35657.6|35681.1|35661.1|35682.5|35662.5|35677.6|35657.6|20
1651670650000|2022-05-04 13:24:10|35676.6|35656.6|35676.7|35656.7|35681.2|35661.2|35676.5|35656.5|21
1651670660000|2022-05-04 13:24:20|35676.3|35656.3|35678.4|35658.4|35679.2|35659.2|35676.3|35656.3|18
1651670670000|2022-05-04 13:24:30|35679.1|35659.1|35678.6|35658.6|35679.2|35659.2|35677.1|35657.1|14
1651670680000|2022-05-04 13:24:40|35678.2|35658.2|35684|35664|35684|35664|35678|35658|16
1651670690000|2022-05-04 13:24:50|35681.5|35661.5|35678.4|35658.4|35681.9|35661.9|35676.8|35656.8|28
1651670700000|2022-05-04 13:25:00|35678.9|35658.9|35677.6|35657.6|35679.3|35659.3|35676.6|35656.6|29
1651670710000|2022-05-04 13:25:10|35677.4|35657.4|35679.1|35659.1|35679.1|35659.1|35677.4|35657.4|20
1651670720000|2022-05-04 13:25:20|35679.9|35659.9|35679.4|35659.4|35681.9|35661.9|35679.4|35659.4|25
1651670730000|2022-05-04 13:25:30|35679.3|35659.3|35679.7|35659.7|35679.9|35659.9|35679|35659|21
1651670740000|2022-05-04 13:25:40|35679.9|35659.9|35681.3|35661.3|35681.4|35661.4|35679.9|35659.9|10
1651670750000|2022-05-04 13:25:50|35681.5|35661.5|35680.9|35660.9|35681.5|35661.5|35680.6|35660.6|10
1651670760000|2022-05-04 13:26:00|35680.8|35660.8|35681.4|35661.4|35681.6|35661.6|35680|35660|10
1651670770000|2022-05-04 13:26:10|35681.8|35661.8|35681.7|35661.7|35682.1|35662.1|35681.1|35661.1|16
1651670780000|2022-05-04 13:26:20|35682|35662|35681.4|35661.4|35682|35662|35680.8|35660.8|21
1651670790000|2022-05-04 13:26:30|35681|35661|35681.9|35661.9|35681.9|35661.9|35680.8|35660.8|18
1651670800000|2022-05-04 13:26:40|35682.1|35662.1|35680.7|35660.7|35682.1|35662.1|35680.7|35660.7|25
1651670810000|2022-05-04 13:26:50|35680.5|35660.5|35682.8|35662.8|35683.5|35663.5|35680.5|35660.5|30
1651670820000|2022-05-04 13:27:00|35682.7|35662.7|35681|35661|35682.7|35662.7|35680|35660|13
1651670830000|2022-05-04 13:27:10|35680.9|35660.9|35681.1|35661.1|35681.2|35661.2|35680.4|35660.4|12
1651670840000|2022-05-04 13:27:20|35681.2|35661.2|35679.2|35659.2|35681.3|35661.3|35679.1|35659.1|14
1651670850000|2022-05-04 13:27:30|35679.4|35659.4|35680.8|35660.8|35680.8|35660.8|35678.7|35658.7|9
1651670860000|2022-05-04 13:27:40|35680.7|35660.7|35680.7|35660.7|35681|35661|35680.2|35660.2|8
1651670870000|2022-05-04 13:27:50|35680.6|35660.6|35680.8|35660.8|35681.7|35661.7|35680.3|35660.3|15
1651670880000|2022-05-04 13:28:00|35680.9|35660.9|35680.1|35660.1|35682.6|35662.6|35680.1|35660.1|17
1651670890000|2022-05-04 13:28:10|35681.4|35661.4|35680.6|35660.6|35681.6|35661.6|35680.4|35660.4|17
1651670900000|2022-05-04 13:28:20|35680.3|35660.3|35680.9|35660.9|35680.9|35660.9|35679.4|35659.4|23
1651670910000|2022-05-04 13:28:30|35680.6|35660.6|35682|35662|35682.2|35662.2|35677.8|35657.8|23
1651670920000|2022-05-04 13:28:40|35681.8|35661.8|35678.2|35658.2|35682.1|35662.1|35677.8|35657.8|20
1651670930000|2022-05-04 13:28:50|35678.6|35658.6|35680.6|35660.6|35681.1|35661.1|35678.1|35658.1|22
1651670940000|2022-05-04 13:29:00|35680.7|35660.7|35682|35662|35683|35663|35680.5|35660.5|22
1651670950000|2022-05-04 13:29:10|35682.2|35662.2|35726.2|35664.2|35726.2|35672.1|35682.1|35654.9|17
1651670960000|2022-05-04 13:29:20|35732.2|35658|35712.6|35662.6|35732.2|35688|35700.2|35658|25
1651670970000|2022-05-04 13:29:30|35697.9|35677.9|35694.5|35674.5|35712.1|35678.2|35693.3|35655.8|23
1651670980000|2022-05-04 13:29:40|35694.6|35674.6|35695.4|35675.4|35695.4|35675.4|35694.1|35674.1|12
1651670990000|2022-05-04 13:29:50|35694.5|35674.5|35696.9|35676.9|35697.4|35677.4|35694.5|35674.5|16
1651671000000|2022-05-04 13:30:00|35698.1|35678.1|35700.7|35680.7|35714.8|35680.9|35698.1|35664.8|25
1651671010000|2022-05-04 13:30:10|35700.4|35680.4|35700.7|35680.7|35718.6|35683.6|35699.1|35661.4|18
1651671020000|2022-05-04 13:30:20|35700.8|35680.8|35701|35681|35703.6|35683.6|35700.8|35680.8|16
1651671030000|2022-05-04 13:30:30|35701.4|35681.4|35701.5|35681.5|35701.6|35681.6|35700.7|35680.7|9
1651671040000|2022-05-04 13:30:40|35701.4|35681.4|35700.9|35680.9|35701.5|35681.5|35700.1|35680.1|10
1651671050000|2022-05-04 13:30:50|35700.8|35680.8|35700.6|35680.6|35701.5|35681.5|35698.5|35678.5|22
1651671060000|2022-05-04 13:31:00|35700.8|35680.8|35717.2|35667.2|35717.3|35682.5|35699|35667|20
1651671070000|2022-05-04 13:31:10|35717.1|35667.1|35717|35697|35728.5|35700.6|35702.1|35667|20
1651671080000|2022-05-04 13:31:20|35717.3|35697.3|35720.4|35700.4|35722|35702|35717.1|35697.1|23
1651671090000|2022-05-04 13:31:30|35720.3|35700.3|35727.3|35707.3|35727.9|35707.9|35720.3|35700.3|20
1651671100000|2022-05-04 13:31:40|35728.3|35708.3|35732.3|35712.3|35734.6|35714.6|35727.9|35707.9|21
1651671110000|2022-05-04 13:31:50|35732.8|35712.8|35734.7|35714.7|35734.7|35714.7|35732.5|35712.5|20
1651671120000|2022-05-04 13:32:00|35734.8|35714.8|35734.2|35714.2|35734.9|35714.9|35733.5|35713.5|21
1651671130000|2022-05-04 13:32:10|35734.1|35714.1|35734.3|35714.3|35734.4|35714.4|35733.4|35713.4|21
1651671140000|2022-05-04 13:32:20|35734.2|35714.2|35737.7|35717.7|35741.9|35721.9|35732.9|35712.9|23
1651671150000|2022-05-04 13:32:30|35738.5|35718.5|35749.6|35729.6|35751.6|35731.6|35738.5|35718.5|21
1651671160000|2022-05-04 13:32:40|35748.9|35728.9|35777.6|35720.9|35777.6|35741.1|35746.1|35717|23
1651671170000|2022-05-04 13:32:50|35773.3|35723.3|35772.5|35711.4|35774.4|35737.5|35757.5|35710.6|24
1651671180000|2022-05-04 13:33:00|35772.4|35711.5|35770.1|35720.1|35773.1|35721.7|35768.8|35711.3|21
1651671190000|2022-05-04 13:33:10|35770|35720|35772.3|35722.3|35772.3|35737.3|35754.8|35719.1|21
1651671200000|2022-05-04 13:33:20|35757.4|35737.4|35752.3|35732.3|35757.4|35737.4|35749.4|35729.4|18
1651671210000|2022-05-04 13:33:30|35752.5|35732.5|35760.9|35740.9|35782.2|35742.2|35752.5|35711.6|26
1651671220000|2022-05-04 13:33:40|35775.7|35725.7|35774.5|35754.5|35790.7|35755|35761.7|35717.7|27
1651671230000|2022-05-04 13:33:50|35775.2|35755.2|35771.7|35751.7|35775.5|35755.5|35770.8|35750.8|24
1651671240000|2022-05-04 13:34:00|35773.5|35753.5|35769.9|35749.9|35773.5|35753.5|35766.8|35746.8|26
1651671250000|2022-05-04 13:34:10|35769.6|35749.6|35768.1|35748.1|35770.6|35750.6|35767|35747|25
1651671260000|2022-05-04 13:34:20|35767.8|35747.8|35767.3|35747.3|35768.2|35748.2|35765.1|35745.1|24
1651671270000|2022-05-04 13:34:30|35767.8|35747.8|35767.1|35747.1|35769.2|35749.2|35763.3|35743.3|18
1651671280000|2022-05-04 13:34:40|35766.3|35746.3|35774|35754|35774|35754|35766.3|35746.3|24
1651671290000|2022-05-04 13:34:50|35774.1|35754.1|35775.4|35755.4|35775.4|35755.4|35772.2|35752.2|24
1651671300000|2022-05-04 13:35:00|35774.8|35754.8|35769.5|35749.5|35774.8|35754.8|35768.6|35748.6|22
1651671310000|2022-05-04 13:35:10|35769.4|35749.4|35769.5|35749.5|35771.2|35751.2|35768.1|35748.1|26
1651671320000|2022-05-04 13:35:20|35769.3|35749.3|35772.8|35752.8|35772.8|35752.8|35768.2|35748.2|22
1651671330000|2022-05-04 13:35:30|35773.4|35753.4|35772.9|35752.9|35774.1|35754.1|35766.9|35746.9|25
1651671340000|2022-05-04 13:35:40|35772.6|35752.6|35767.1|35747.1|35772.6|35752.6|35767|35747|23
1651671350000|2022-05-04 13:35:50|35772.3|35752.3|35776.4|35756.4|35776.4|35756.4|35770|35750|26
1651671360000|2022-05-04 13:36:00|35777|35757|35772.3|35752.3|35778|35758|35772.1|35752.1|24
1651671370000|2022-05-04 13:36:10|35772.1|35752.1|35781.3|35761.3|35794.1|35763.7|35772.1|35744.1|28
1651671380000|2022-05-04 13:36:20|35782|35762|35788.1|35768.1|35788.1|35768.1|35779.2|35759.2|25
1651671390000|2022-05-04 13:36:30|35788|35768|35791.7|35771.7|35795.7|35775.7|35785.3|35765.3|28
1651671400000|2022-05-04 13:36:40|35790.8|35770.8|35790.4|35770.4|35792.7|35772.7|35788|35768|26
1651671410000|2022-05-04 13:36:50|35790.9|35770.9|35795.8|35775.8|35796|35776|35790.6|35770.6|25
1651671420000|2022-05-04 13:37:00|35795|35775|35791.5|35771.5|35795.6|35775.6|35791.5|35771.5|20
1651671430000|2022-05-04 13:37:10|35791.3|35771.3|35797.1|35777.1|35797.1|35777.1|35791|35771|24
1651671440000|2022-05-04 13:37:20|35815.8|35759.5|35794.6|35774.6|35815.8|35776.5|35794.2|35759.5|24
1651671450000|2022-05-04 13:37:30|35794.4|35774.4|35797.1|35777.1|35797.1|35777.1|35793.9|35773.9|20
1651671460000|2022-05-04 13:37:40|35798.3|35778.3|35801.6|35781.6|35801.7|35781.7|35798.2|35778.2|28
1651671470000|2022-05-04 13:37:50|35800.2|35780.2|35800.8|35780.8|35802.2|35782.2|35800.2|35780.2|24
1651671480000|2022-05-04 13:38:00|35801.4|35781.4|35795.8|35775.8|35803.8|35783.8|35793.7|35773.7|26
1651671490000|2022-05-04 13:38:10|35795.9|35775.9|35792.6|35772.6|35797.6|35777.6|35792.4|35772.4|25
1651671500000|2022-05-04 13:38:20|35792.4|35772.4|35791.5|35771.5|35792.5|35772.5|35790.2|35770.2|28
1651671510000|2022-05-04 13:38:30|35791.2|35771.2|35790.8|35770.8|35792.1|35772.1|35790.6|35770.6|27
1651671520000|2022-05-04 13:38:40|35790.9|35770.9|35794.3|35774.3|35795.2|35775.2|35789.9|35769.9|28
1651671530000|2022-05-04 13:38:50|35793.8|35773.8|35792.4|35772.4|35795.2|35775.2|35792.4|35772.4|34
1651671540000|2022-05-04 13:39:00|35788.6|35768.6|35793.5|35773.5|35794|35774|35788.6|35768.6|35
1651671550000|2022-05-04 13:39:10|35790.1|35770.1|35794.8|35774.8|35794.8|35774.8|35789.7|35769.7|31
1651671560000|2022-05-04 13:39:20|35795.3|35775.3|35795.2|35775.2|35795.6|35775.6|35794.3|35774.3|31
1651671570000|2022-05-04 13:39:30|35795.1|35775.1|35795.5|35775.5|35795.5|35775.5|35794.9|35774.9|17
1651671580000|2022-05-04 13:39:40|35795.6|35775.6|35794.8|35774.8|35796.8|35776.8|35794|35774|24
1651671590000|2022-05-04 13:39:50|35794.3|35774.3|35796.8|35776.8|35796.8|35776.8|35794|35774|28
1651671600000|2022-05-04 13:40:00|35796.2|35776.2|35796.1|35776.1|35800.1|35780.1|35793.3|35773.3|36
1651671610000|2022-05-04 13:40:10|35796.4|35776.4|35796.6|35776.6|35798.9|35778.9|35795.5|35775.5|34
1651671620000|2022-05-04 13:40:20|35797|35777|35793.5|35773.5|35800.7|35780.7|35793.1|35773.1|33
1651671630000|2022-05-04 13:40:30|35794.1|35774.1|35790.4|35770.4|35794.1|35774.1|35786.3|35766.3|35
1651671640000|2022-05-04 13:40:40|35789.7|35769.7|35797|35777|35797|35777|35789.7|35769.7|35
1651671650000|2022-05-04 13:40:50|35797.8|35777.8|35784.7|35764.7|35802.5|35782.5|35784.7|35764.7|36
1651671660000|2022-05-04 13:41:00|35784.6|35764.6|35773.7|35753.7|35784.6|35764.6|35769.9|35749.9|37
1651671670000|2022-05-04 13:41:10|35773.9|35753.9|35775|35755|35776.2|35756.2|35773.9|35753.9|33
1651671680000|2022-05-04 13:41:20|35775.6|35755.6|35776.3|35756.3|35777.9|35757.9|35774.5|35754.5|31
1651671690000|2022-05-04 13:41:30|35777|35757|35774.4|35754.4|35777|35757|35772.7|35752.7|33
1651671700000|2022-05-04 13:41:40|35773.8|35753.8|35774.8|35754.8|35775.3|35755.3|35773.6|35753.6|30
1651671710000|2022-05-04 13:41:50|35773.9|35753.9|35776.3|35756.3|35776.8|35756.8|35773.9|35753.9|26
1651671720000|2022-05-04 13:42:00|35775.9|35755.9|35775.2|35755.2|35778.2|35758.2|35771.2|35751.2|34
1651671730000|2022-05-04 13:42:10|35774.7|35754.7|35777.1|35757.1|35778.4|35758.4|35773.3|35753.3|32
1651671740000|2022-05-04 13:42:20|35777.6|35757.6|35771.8|35751.8|35795|35760|35771.6|35728.5|36
1651671750000|2022-05-04 13:42:30|35772.4|35752.4|35775.9|35755.9|35804.2|35757.3|35771.7|35730.2|30
1651671760000|2022-05-04 13:42:40|35774.5|35754.5|35782.3|35762.3|35797|35762.5|35774.4|35740.2|34
1651671770000|2022-05-04 13:42:50|35777.8|35757.8|35787.4|35737.4|35804.2|35763.1|35772.6|35726.6|31
1651671780000|2022-05-04 13:43:00|35775.8|35755.8|35776.7|35756.7|35777.1|35757.1|35770.2|35750.2|27
1651671790000|2022-05-04 13:43:10|35777.8|35757.8|35776.2|35756.2|35796.6|35758.4|35774|35739.4|31
1651671800000|2022-05-04 13:43:20|35776.8|35756.8|35778|35758|35796.4|35760.9|35772.4|35736.4|34
1651671810000|2022-05-04 13:43:30|35778.2|35758.2|35775.7|35755.7|35782.5|35762.5|35775.3|35755.3|31
1651671820000|2022-05-04 13:43:40|35776.9|35756.9|35781.5|35761.5|35784.4|35764.4|35776.9|35756.9|35
1651671830000|2022-05-04 13:43:50|35782.9|35762.9|35783.4|35763.4|35785.8|35765.8|35782.4|35762.4|31
1651671840000|2022-05-04 13:44:00|35783.5|35763.5|35779.5|35759.5|35783.9|35763.9|35776.7|35756.7|37
1651671850000|2022-05-04 13:44:10|35780|35760|35779.6|35759.6|35780.9|35760.9|35776.6|35756.6|31
1651671860000|2022-05-04 13:44:20|35775.9|35755.9|35772|35752|35777.9|35757.9|35771.1|35751.1|33
1651671870000|2022-05-04 13:44:30|35771.4|35751.4|35772.8|35752.8|35773.9|35753.9|35770.3|35750.3|25
1651671880000|2022-05-04 13:44:40|35772.9|35752.9|35768.9|35748.9|35773.6|35753.6|35768.9|35748.9|30
1651671890000|2022-05-04 13:44:50|35769.5|35749.5|35795.2|35730.9|35796.9|35758.7|35769.5|35730.4|31
1651671900000|2022-05-04 13:45:00|35788.4|35738.4|35788.7|35731.9|35794.5|35754.7|35770.7|35729.9|35
1651671910000|2022-05-04 13:45:10|35784.8|35734.8|35782.7|35732.7|35787|35753.3|35768.3|35729.9|33
1651671920000|2022-05-04 13:45:20|35789.8|35720.2|35789.7|35733.4|35790.9|35753.4|35765.3|35719.4|35
1651671930000|2022-05-04 13:45:30|35790.1|35733.1|35773.4|35753.4|35790.7|35756.6|35772.5|35730.7|37
1651671940000|2022-05-04 13:45:40|35773|35753|35760.2|35740.2|35780.7|35753.8|35757.7|35721.3|40
1651671950000|2022-05-04 13:45:50|35758.7|35738.7|35776.2|35726.2|35777.5|35746.7|35758.6|35725.7|34
1651671960000|2022-05-04 13:46:00|35773.9|35716.6|35779.2|35729.2|35782.4|35744.9|35761.4|35716.6|30
1651671970000|2022-05-04 13:46:10|35779.5|35729.5|35755.3|35735.3|35782.5|35741.4|35753.9|35719.3|31
1651671980000|2022-05-04 13:46:20|35757.9|35737.9|35755.1|35735.1|35759.4|35739.4|35754.8|35734.8|36
1651671990000|2022-05-04 13:46:30|35755.5|35735.5|35766.4|35746.4|35786.5|35746.9|35755.4|35724.8|34
1651672000000|2022-05-04 13:46:40|35765.7|35745.7|35774.9|35754.9|35794.4|35754.9|35765.7|35730|33
1651672010000|2022-05-04 13:46:50|35772.3|35752.3|35773.9|35753.9|35793.5|35755.3|35771.3|35732.2|37
1651672020000|2022-05-04 13:47:00|35774.1|35754.1|35770.1|35750.1|35789.1|35755.1|35768.3|35732.2|38
1651672030000|2022-05-04 13:47:10|35769.2|35749.2|35781.5|35761.5|35781.9|35761.9|35769.2|35749.2|37
1651672040000|2022-05-04 13:47:20|35781.6|35761.6|35781.6|35761.6|35783.7|35763.7|35781.1|35761.1|27
1651672050000|2022-05-04 13:47:30|35781.1|35761.1|35772.5|35752.5|35787|35765.2|35771.3|35737|37
1651672060000|2022-05-04 13:47:40|35772.6|35752.6|35771.4|35751.4|35773.8|35753.8|35771.1|35751.1|36
1651672070000|2022-05-04 13:47:50|35771.8|35751.8|35766.1|35746.1|35788.8|35751.8|35765.5|35727|34
1651672080000|2022-05-04 13:48:00|35765.7|35745.7|35780.4|35730.4|35784.4|35745.8|35765.4|35727.4|32
1651672090000|2022-05-04 13:48:10|35780.2|35730.2|35768.1|35748.1|35784.4|35750.8|35768.1|35730.1|35
1651672100000|2022-05-04 13:48:20|35768.3|35748.3|35761.9|35741.9|35768.3|35748.3|35761.9|35741.9|36
1651672110000|2022-05-04 13:48:30|35764.8|35744.8|35764.3|35744.3|35780.1|35745.4|35761.6|35722.8|28
1651672120000|2022-05-04 13:48:40|35764.4|35744.4|35763.9|35743.9|35765.6|35745.6|35763.9|35743.9|25
1651672130000|2022-05-04 13:48:50|35764|35744|35761.1|35741.1|35782|35746.1|35760.5|35717.4|26
1651672140000|2022-05-04 13:49:00|35761.8|35741.8|35760.2|35740.2|35764.7|35744.7|35759.4|35739.4|31
1651672150000|2022-05-04 13:49:10|35760.5|35740.5|35752.8|35732.8|35763.1|35743.1|35752.8|35732.8|31
1651672160000|2022-05-04 13:49:20|35754.7|35734.7|35755.7|35735.7|35773.5|35736.4|35752.5|35712.4|38
1651672170000|2022-05-04 13:49:30|35755.5|35735.5|35754.7|35734.7|35756.5|35736.5|35754.5|35734.5|28
1651672180000|2022-05-04 13:49:40|35754.3|35734.3|35755.2|35735.2|35755.2|35735.2|35753.8|35733.8|23
1651672190000|2022-05-04 13:49:50|35755.3|35735.3|35754.8|35734.8|35756|35736|35753|35733|26
1651672200000|2022-05-04 13:50:00|35755.2|35735.2|35764.7|35744.7|35777.9|35744.7|35755.2|35727.9|34
1651672210000|2022-05-04 13:50:10|35764|35744|35770.3|35750.3|35772|35752|35764|35744|35
1651672220000|2022-05-04 13:50:20|35769.7|35749.7|35771.2|35751.2|35773.8|35753.8|35769.5|35749.5|24
1651672230000|2022-05-04 13:50:30|35771.1|35751.1|35780.4|35760.4|35796.3|35760.5|35766.1|35733.6|36
1651672240000|2022-05-04 13:50:40|35778.8|35758.8|35783.6|35763.6|35787.6|35767.6|35778.6|35758.6|38
1651672250000|2022-05-04 13:50:50|35784|35764|35789.8|35769.8|35811.6|35774.2|35784|35748.7|37
1651672260000|2022-05-04 13:51:00|35790.4|35770.4|35786.5|35766.5|35792.4|35772.4|35784.5|35764.5|33
1651672270000|2022-05-04 13:51:10|35786.4|35766.4|35785.5|35765.5|35804.6|35767|35784.4|35746.1|33
1651672280000|2022-05-04 13:51:20|35785.8|35765.8|35791.5|35771.5|35809.8|35775.1|35785.8|35749.8|35
1651672290000|2022-05-04 13:51:30|35792|35772|35790.7|35770.7|35811.8|35774.9|35790.3|35750.9|34
1651672300000|2022-05-04 13:51:40|35790.4|35770.4|35793.7|35773.7|35804.4|35774.7|35788.3|35748.1|33
1651672310000|2022-05-04 13:51:50|35805.1|35755.1|35807.9|35757.9|35808.6|35774.1|35791.9|35755.1|28
1651672320000|2022-05-04 13:52:00|35808.8|35758.8|35791.8|35771.8|35808.8|35773.4|35790.9|35758.8|24
1651672330000|2022-05-04 13:52:10|35791.5|35771.5|35789.5|35769.5|35794|35774|35788.9|35768.9|37
1651672340000|2022-05-04 13:52:20|35790|35770|35796.7|35776.7|35799.4|35779.4|35789.6|35769.6|36
1651672350000|2022-05-04 13:52:30|35796.3|35776.3|35794.4|35774.4|35796.9|35776.9|35792.6|35772.6|29
1651672360000|2022-05-04 13:52:40|35794.3|35774.3|35793|35773|35794.4|35774.4|35792.3|35772.3|30
1651672370000|2022-05-04 13:52:50|35793.2|35773.2|35789.7|35769.7|35793.2|35773.2|35786.9|35766.9|36
1651672380000|2022-05-04 13:53:00|35791.3|35771.3|35790.1|35770.1|35793.5|35773.5|35786.6|35766.6|29
1651672390000|2022-05-04 13:53:10|35790.3|35770.3|35791.2|35771.2|35791.2|35771.2|35788.9|35768.9|33
1651672400000|2022-05-04 13:53:20|35791|35771|35789|35769|35791.2|35771.2|35788|35768|23
1651672410000|2022-05-04 13:53:30|35790.2|35770.2|35789.1|35769.1|35790.2|35770.2|35786.4|35766.4|28
1651672420000|2022-05-04 13:53:40|35789.2|35769.2|35786.3|35766.3|35790.1|35770.1|35785.4|35765.4|34
1651672430000|2022-05-04 13:53:50|35786.1|35766.1|35778.5|35758.5|35786.1|35766.1|35777.5|35757.5|34
1651672440000|2022-05-04 13:54:00|35778.8|35758.8|35782.7|35762.7|35784|35764|35777.1|35757.1|32
1651672450000|2022-05-04 13:54:10|35781.2|35761.2|35789.1|35769.1|35817.3|35771.9|35781.2|35742.8|38
1651672460000|2022-05-04 13:54:20|35790.1|35770.1|35829.1|35771.8|35829.1|35795.5|35786.7|35751.7|34
1651672470000|2022-05-04 13:54:30|35826.5|35776.5|35816.2|35796.2|35827.6|35797.6|35811.9|35776.5|37
1651672480000|2022-05-04 13:54:40|35816.6|35796.6|35819|35799|35835.9|35799|35815.9|35776.1|31
1651672490000|2022-05-04 13:54:50|35819.7|35799.7|35835.3|35785.3|35835.9|35799.7|35817.5|35779.7|29
1651672500000|2022-05-04 13:55:00|35835.6|35785.6|35820.8|35800.8|35835.7|35801.5|35819.2|35783.6|29
1651672510000|2022-05-04 13:55:10|35819.5|35799.5|35813.9|35793.9|35820.3|35800.3|35813.9|35793.9|31
1651672520000|2022-05-04 13:55:20|35816.8|35796.8|35814.5|35794.5|35817.2|35797.2|35813.2|35793.2|33
1651672530000|2022-05-04 13:55:30|35814.6|35794.6|35815.4|35795.4|35832.1|35796.8|35813|35775|32
1651672540000|2022-05-04 13:55:40|35815.9|35795.9|35820.6|35800.6|35820.6|35800.6|35814.9|35794.9|32
1651672550000|2022-05-04 13:55:50|35819.9|35799.9|35819.6|35799.6|35849.2|35803.4|35818.1|35775.6|27
1651672560000|2022-05-04 13:56:00|35819.9|35799.9|35819.8|35799.8|35821.6|35801.6|35819.8|35799.8|21
1651672570000|2022-05-04 13:56:10|35820.1|35800.1|35820.1|35800.1|35822.2|35802.2|35819.1|35799.1|21
1651672580000|2022-05-04 13:56:20|35819.6|35799.6|35819.4|35799.4|35820.3|35800.3|35818.8|35798.8|27
1651672590000|2022-05-04 13:56:30|35819.3|35799.3|35821.3|35801.3|35821.3|35801.3|35819.1|35799.1|21
1651672600000|2022-05-04 13:56:40|35821.5|35801.5|35823.8|35803.8|35823.8|35803.8|35818.9|35798.9|17
1651672610000|2022-05-04 13:56:50|35826.2|35806.2|35824.7|35804.7|35843.1|35807.5|35820.4|35785.7|29
1651672620000|2022-05-04 13:57:00|35825.1|35805.1|35821.1|35801.1|35827.8|35807.8|35821.1|35801.1|28
1651672630000|2022-05-04 13:57:10|35820.7|35800.7|35825.8|35805.8|35825.9|35805.9|35816.7|35796.7|37
1651672640000|2022-05-04 13:57:20|35825.3|35805.3|35822.4|35802.4|35827.9|35807.9|35822|35802|29
1651672650000|2022-05-04 13:57:30|35822.1|35802.1|35824.5|35804.5|35827.2|35807.2|35822.1|35802.1|31
1651672660000|2022-05-04 13:57:40|35824.9|35804.9|35824|35804|35825.2|35805.2|35823.7|35803.7|28
1651672670000|2022-05-04 13:57:50|35824.3|35804.3|35827.2|35807.2|35828.2|35808.2|35823.9|35803.9|31
1651672680000|2022-05-04 13:58:00|35827|35807|35826.3|35806.3|35828.1|35808.1|35826.1|35806.1|33
1651672690000|2022-05-04 13:58:10|35825.8|35805.8|35833.1|35813.1|35833.1|35813.1|35825.8|35805.8|33
1651672700000|2022-05-04 13:58:20|35832.6|35812.6|35831.5|35811.5|35833.1|35813.1|35831.5|35811.5|28
1651672710000|2022-05-04 13:58:30|35832.7|35812.7|35838|35818|35838.6|35818.6|35831.8|35811.8|37
1651672720000|2022-05-04 13:58:40|35838.9|35818.9|35830.4|35810.4|35838.9|35818.9|35830.4|35810.4|33
1651672730000|2022-05-04 13:58:50|35830.1|35810.1|35830.1|35810.1|35831.5|35811.5|35829.6|35809.6|31
1651672740000|2022-05-04 13:59:00|35830|35810|35831.2|35811.2|35832.3|35812.3|35827.6|35807.6|33
1651672750000|2022-05-04 13:59:10|35832.1|35812.1|35825.7|35805.7|35832.4|35812.4|35825.7|35805.7|33
1651672760000|2022-05-04 13:59:20|35825.3|35805.3|35826.2|35806.2|35855.2|35810.5|35824|35778.9|38
1651672770000|2022-05-04 13:59:30|35825.7|35805.7|35824.7|35804.7|35853.9|35808.6|35819|35776.4|38
1651672780000|2022-05-04 13:59:40|35825|35805|35828.3|35808.3|35849.7|35810.7|35820.1|35774.5|37
1651672790000|2022-05-04 13:59:50|35829|35809|35856.2|35797.4|35858.4|35811.4|35829|35790|36
1651672800000|2022-05-04 14:00:00|35860.3|35786.7|35835.9|35815.9|35860.3|35819|35834|35786.7|37
1651672810000|2022-05-04 14:00:10|35835|35815|35842.5|35792.5|35851.4|35815|35828.2|35784.7|37
1651672820000|2022-05-04 14:00:20|35824.2|35804.2|35827.1|35807.1|35829.1|35809.1|35824|35804|32
1651672830000|2022-05-04 14:00:30|35827.3|35807.3|35830.1|35810.1|35831.6|35811.6|35826|35806|32
1651672840000|2022-05-04 14:00:40|35830|35810|35835.8|35815.8|35836.1|35816.1|35828.2|35808.2|37
1651672850000|2022-05-04 14:00:50|35834.8|35814.8|35839.1|35819.1|35840.4|35820.4|35832.4|35812.4|32
1651672860000|2022-05-04 14:01:00|35839.9|35819.9|35839.6|35819.6|35840.7|35820.7|35834.7|35814.7|34
1651672870000|2022-05-04 14:01:10|35839.4|35819.4|35831.6|35811.6|35841.6|35821.6|35828.2|35808.2|38
1651672880000|2022-05-04 14:01:20|35830.8|35810.8|35830.3|35810.3|35830.8|35810.8|35824.5|35804.5|37
1651672890000|2022-05-04 14:01:30|35829.3|35809.3|35838.7|35818.7|35840.2|35820.2|35829.3|35809.3|37
1651672900000|2022-05-04 14:01:40|35838.6|35818.6|35843.2|35823.2|35845|35825|35838.5|35818.5|36
1651672910000|2022-05-04 14:01:50|35845.1|35825.1|35844.3|35824.3|35846|35826|35843.2|35823.2|30
1651672920000|2022-05-04 14:02:00|35844.1|35824.1|35848.2|35828.2|35848.2|35828.2|35843.4|35823.4|33
1651672930000|2022-05-04 14:02:10|35849.2|35829.2|35849|35829|35856.5|35836.5|35848.1|35828.1|39
1651672940000|2022-05-04 14:02:20|35849.9|35829.9|35847|35827|35851.2|35831.2|35846.2|35826.2|31
1651672950000|2022-05-04 14:02:30|35846.1|35826.1|35843.7|35823.7|35848.8|35828.8|35842.3|35822.3|32
1651672960000|2022-05-04 14:02:40|35843.5|35823.5|35844.3|35824.3|35846.7|35826.7|35843.4|35823.4|32
1651672970000|2022-05-04 14:02:50|35843.5|35823.5|35843.2|35823.2|35855.8|35835.8|35843.2|35823.2|34
1651672980000|2022-05-04 14:03:00|35845.8|35825.8|35875.1|35855.1|35879.7|35859.7|35845.8|35816.2|36
1651672990000|2022-05-04 14:03:10|35875.4|35855.4|35874.8|35854.8|35875.4|35855.4|35870.2|35850.2|37
1651673000000|2022-05-04 14:03:20|35875.7|35855.7|35874.9|35854.9|35879.4|35859.4|35874|35854|32
1651673010000|2022-05-04 14:03:30|35875|35855|35875.3|35855.3|35876.4|35856.4|35869.5|35849.5|36
1651673020000|2022-05-04 14:03:40|35875.5|35855.5|35888|35868|35903.5|35869.2|35875.5|35846.4|37
1651673030000|2022-05-04 14:03:50|35887.6|35867.6|35889.1|35869.1|35890.2|35870.2|35886.3|35866.3|29
1651673040000|2022-05-04 14:04:00|35889|35869|35889.2|35869.2|35891.4|35871.4|35887.6|35867.6|28
1651673050000|2022-05-04 14:04:10|35889|35869|35898|35848|35904.9|35869|35886.3|35842.8|32
1651673060000|2022-05-04 14:04:20|35899.4|35849.4|35890.1|35870.1|35902.3|35872.4|35887.6|35845.6|27
1651673070000|2022-05-04 14:04:30|35889.7|35869.7|35893.6|35873.6|35897.2|35877.2|35889.7|35869.7|38
1651673080000|2022-05-04 14:04:40|35893.8|35873.8|35898.7|35878.7|35900.2|35880.2|35891.3|35871.3|35
1651673090000|2022-05-04 14:04:50|35897.4|35877.4|35895.6|35875.6|35899.8|35879.8|35895.6|35875.6|35
1651673100000|2022-05-04 14:05:00|35896.5|35876.5|35899.1|35879.1|35899.9|35879.9|35896.5|35876.5|33
1651673110000|2022-05-04 14:05:10|35901|35881|35902.8|35882.8|35905.5|35885.5|35898.8|35878.8|32
1651673120000|2022-05-04 14:05:20|35902.2|35882.2|35899|35879|35904.7|35884.7|35897.8|35877.8|30
1651673130000|2022-05-04 14:05:30|35899.6|35879.6|35902.7|35882.7|35903.4|35883.4|35897.2|35877.2|21
1651673140000|2022-05-04 14:05:40|35904.3|35884.3|35913.1|35893.1|35913.5|35893.5|35902.3|35882.3|36
1651673150000|2022-05-04 14:05:50|35910.5|35890.5|35939.6|35919.6|35950.4|35919.6|35910.5|35890.5|37
1651673160000|2022-05-04 14:06:00|35937.1|35917.1|35937.4|35917.4|35939.9|35919.9|35932.1|35912.1|37
1651673170000|2022-05-04 14:06:10|35938.4|35918.4|35936.7|35916.7|35941|35921|35936.2|35916.2|33
1651673180000|2022-05-04 14:06:20|35937.2|35917.2|35932.6|35912.6|35942.1|35922.1|35932.6|35912.6|35
1651673190000|2022-05-04 14:06:30|35934.8|35914.8|35924.6|35904.6|35949.3|35914.8|35924.6|35899.3|33
1651673200000|2022-05-04 14:06:40|35925.5|35905.5|35932.6|35882.6|35944.3|35905.5|35916.5|35873.6|35
1651673210000|2022-05-04 14:06:50|35932.3|35882.3|35908.1|35888.1|35938.9|35889.7|35907.8|35877.3|33
1651673220000|2022-05-04 14:07:00|35907.6|35887.6|35906.7|35886.7|35908.6|35888.6|35902.8|35882.8|31
1651673230000|2022-05-04 14:07:10|35906.4|35886.4|35908.7|35888.7|35910.7|35890.7|35906.2|35886.2|34
1651673240000|2022-05-04 14:07:20|35908.8|35888.8|35910.9|35890.9|35911.7|35891.7|35908.5|35888.5|25
1651673250000|2022-05-04 14:07:30|35913.6|35893.6|35912.3|35892.3|35914.5|35894.5|35910.1|35890.1|34
1651673260000|2022-05-04 14:07:40|35911.7|35891.7|35908.4|35888.4|35911.7|35891.7|35908.4|35888.4|25
1651673270000|2022-05-04 14:07:50|35907.9|35887.9|35902.4|35882.4|35908.7|35888.7|35901.9|35881.9|32
1651673280000|2022-05-04 14:08:00|35903.1|35883.1|35884.6|35864.6|35907.1|35887.1|35884.6|35864.6|31
1651673290000|2022-05-04 14:08:10|35884.1|35864.1|35881|35861|35888.6|35868.6|35871.5|35851.5|37
1651673300000|2022-05-04 14:08:20|35882|35862|35874.5|35854.5|35882|35862|35873.4|35853.4|34
1651673310000|2022-05-04 14:08:30|35875.2|35855.2|35859|35787.7|35881.2|35855.2|35822.7|35772.6|39
1651673320000|2022-05-04 14:08:40|35862.5|35789.6|35860.7|35800.1|35874.1|35824.9|35844.9|35789.6|40
1651673330000|2022-05-04 14:08:50|35855.5|35805.5|35848.9|35828.9|35870.9|35834|35848.9|35799|35
1651673340000|2022-05-04 14:09:00|35847|35827|35843.2|35823.2|35847.7|35827.7|35843.2|35823.2|33
1651673350000|2022-05-04 14:09:10|35842.8|35822.8|35843.6|35823.6|35846.3|35826.3|35842.5|35822.5|35
1651673360000|2022-05-04 14:09:20|35843.7|35823.7|35842.2|35822.2|35844.2|35824.2|35841.8|35821.8|26
1651673370000|2022-05-04 14:09:30|35842|35822|35833.9|35783.9|35845.4|35822|35819.1|35775.5|37
1651673380000|2022-05-04 14:09:40|35833.3|35783.3|35821.3|35801.3|35837|35802.8|35820.7|35778.7|32
1651673390000|2022-05-04 14:09:50|35820.3|35800.3|35813.5|35793.5|35820.3|35800.3|35810.8|35790.8|39
1651673400000|2022-05-04 14:10:00|35813.2|35793.2|35861.8|35811.8|35862.5|35825.5|35813.2|35793.2|36
1651673410000|2022-05-04 14:10:10|35861.7|35811.7|35865.6|35815.6|35865.6|35815.6|35858.8|35808.8|34
1651673420000|2022-05-04 14:10:20|35865.9|35815.9|35863.8|35813.8|35872.1|35816.9|35863.8|35812|29
1651673430000|2022-05-04 14:10:30|35863.7|35813.7|35858.1|35808.1|35863.7|35813.7|35856.8|35803.4|31
1651673440000|2022-05-04 14:10:40|35858.2|35808.2|35856.7|35806.7|35864.8|35809.7|35856.7|35803.3|26
1651673450000|2022-05-04 14:10:50|35857.1|35807.1|35840.6|35820.6|35858|35821.4|35839.8|35806.2|27
1651673460000|2022-05-04 14:11:00|35840.5|35820.5|35842.3|35822.3|35842.7|35822.7|35840.5|35820.5|26
1651673470000|2022-05-04 14:11:10|35842.6|35822.6|35843.2|35823.2|35845.1|35825.1|35842.3|35822.3|35
1651673480000|2022-05-04 14:11:20|35843.3|35823.3|35839|35819|35844.3|35824.3|35839|35819|29
1651673490000|2022-05-04 14:11:30|35839.4|35819.4|35839.9|35819.9|35841.7|35821.7|35838.2|35818.2|30
1651673500000|2022-05-04 14:11:40|35840.5|35820.5|35840.2|35820.2|35840.7|35820.7|35838.5|35818.5|29
1651673510000|2022-05-04 14:11:50|35840.6|35820.6|35860.5|35840.5|35860.5|35840.5|35840.6|35820.6|37
1651673520000|2022-05-04 14:12:00|35860.1|35840.1|35864.8|35844.8|35865.6|35845.6|35860.1|35840.1|30
1651673530000|2022-05-04 14:12:10|35865|35845|35865.4|35845.4|35865.9|35845.9|35864.2|35844.2|29
1651673540000|2022-05-04 14:12:20|35865.3|35845.3|35858.6|35838.6|35865.7|35845.7|35858.6|35838.6|32
1651673550000|2022-05-04 14:12:30|35859.2|35839.2|35856.8|35836.8|35859.2|35839.2|35855.4|35835.4|30
1651673560000|2022-05-04 14:12:40|35856.7|35836.7|35872.7|35852.7|35872.7|35852.7|35855.9|35835.9|33
1651673570000|2022-05-04 14:12:50|35872|35852|35895.2|35875.2|35914.3|35876.7|35871.9|35851.9|36
1651673580000|2022-05-04 14:13:00|35894.9|35874.9|35896.3|35876.3|35896.5|35876.5|35893.3|35873.3|31
1651673590000|2022-05-04 14:13:10|35896.5|35876.5|35895.4|35875.4|35897.1|35877.1|35893.2|35873.2|31
1651673600000|2022-05-04 14:13:20|35895.8|35875.8|35844.9|35824.9|35895.8|35875.8|35844.6|35824.6|38
1651673610000|2022-05-04 14:13:30|35845.4|35825.4|35841.1|35821.1|35846.7|35826.7|35839.5|35819.5|34
1651673620000|2022-05-04 14:13:40|35841.3|35821.3|35835.3|35815.3|35841.3|35821.3|35834.1|35814.1|33
1651673630000|2022-05-04 14:13:50|35838.2|35818.2|35851|35831|35852.1|35832.1|35838.2|35818.2|35
1651673640000|2022-05-04 14:14:00|35851.4|35831.4|35850.8|35830.8|35852.9|35832.9|35850.5|35830.5|25
1651673650000|2022-05-04 14:14:10|35851.1|35831.1|35856.3|35836.3|35857.8|35837.8|35851|35831|33
1651673660000|2022-05-04 14:14:20|35855.7|35835.7|35856.3|35836.3|35856.3|35836.3|35853.2|35833.2|34
1651673670000|2022-05-04 14:14:30|35856.4|35836.4|35861.5|35841.5|35862.1|35842.1|35856.4|35836.4|36
1651673680000|2022-05-04 14:14:40|35861.1|35841.1|35860.5|35840.5|35861.5|35841.5|35860.4|35840.4|30
1651673690000|2022-05-04 14:14:50|35860.8|35840.8|35873.5|35853.5|35874.2|35854.2|35860.1|35840.1|35
1651673700000|2022-05-04 14:15:00|35873.7|35853.7|35876.2|35856.2|35878.2|35858.2|35873.7|35853.7|37
1651673710000|2022-05-04 14:15:10|35876.7|35856.7|35885|35865|35885.7|35865.7|35876.7|35856.7|33
1651673720000|2022-05-04 14:15:20|35885.2|35865.2|35896.7|35876.7|35896.7|35876.7|35884.9|35864.9|27
1651673730000|2022-05-04 14:15:30|35896.8|35876.8|35893.2|35873.2|35896.9|35876.9|35891.9|35871.9|29
1651673740000|2022-05-04 14:15:40|35894|35874|35893.8|35873.8|35896.1|35876.1|35890.8|35870.8|32
1651673750000|2022-05-04 14:15:50|35894.2|35874.2|35890.2|35870.2|35895.3|35875.3|35889.7|35869.7|26
1651673760000|2022-05-04 14:16:00|35890.3|35870.3|35889.8|35869.8|35907.2|35872|35887.5|35850.8|37
1651673770000|2022-05-04 14:16:10|35889.1|35869.1|35882.3|35862.3|35889.2|35869.2|35881.8|35861.8|30
1651673780000|2022-05-04 14:16:20|35882.2|35862.2|35868.3|35848.3|35882.4|35862.4|35868.3|35848.3|37
1651673790000|2022-05-04 14:16:30|35867.6|35847.6|35836.8|35816.8|35867.6|35847.6|35833.7|35802.3|38
1651673800000|2022-05-04 14:16:40|35836.3|35816.3|35839.3|35819.3|35858|35823.9|35836.3|35808|35
1651673810000|2022-05-04 14:16:50|35840.3|35820.3|35847.5|35827.5|35849.6|35829.6|35840.3|35820.3|34
1651673820000|2022-05-04 14:17:00|35847.4|35827.4|35852.7|35832.7|35854.4|35834.4|35847|35827|32
1651673830000|2022-05-04 14:17:10|35852.5|35832.5|35859.7|35839.7|35859.7|35839.7|35852.5|35832.5|36
1651673840000|2022-05-04 14:17:20|35859.4|35839.4|35856.4|35836.4|35859.4|35839.4|35856.1|35836.1|30
1651673850000|2022-05-04 14:17:30|35855.8|35835.8|35841.3|35821.3|35855.8|35835.8|35841.3|35821.3|32
1651673860000|2022-05-04 14:17:40|35841.5|35821.5|35843.1|35823.1|35843.8|35823.8|35841.4|35821.4|26
1651673870000|2022-05-04 14:17:50|35843|35823|35843.3|35823.3|35844.8|35824.8|35842.6|35822.6|29
1651673880000|2022-05-04 14:18:00|35843.7|35823.7|35842.8|35822.8|35845.2|35825.2|35842.8|35822.8|26
1651673890000|2022-05-04 14:18:10|35842.6|35822.6|35842|35822|35857|35823.4|35840.3|35807|35
1651673900000|2022-05-04 14:18:20|35840.8|35820.8|35839.7|35819.7|35842.4|35822.4|35838.6|35818.6|33
1651673910000|2022-05-04 14:18:30|35840.5|35820.5|35838.1|35818.1|35841.6|35821.6|35837.6|35817.6|36
1651673920000|2022-05-04 14:18:40|35837.7|35817.7|35835.4|35815.4|35837.7|35817.7|35834.9|35814.9|33
1651673930000|2022-05-04 14:18:50|35835.7|35815.7|35836.5|35816.5|35836.8|35816.8|35835.7|35815.7|29
1651673940000|2022-05-04 14:19:00|35836.8|35816.8|35836.2|35816.2|35838.3|35818.3|35836.2|35816.2|33
1651673950000|2022-05-04 14:19:10|35835.7|35815.7|35834.3|35814.3|35837.5|35817.5|35832|35812|32
1651673960000|2022-05-04 14:19:20|35835|35815|35842.8|35822.8|35842.8|35822.8|35834.1|35814.1|33
1651673970000|2022-05-04 14:19:30|35842.1|35822.1|35843.9|35823.9|35844.2|35824.2|35841.9|35821.9|33
1651673980000|2022-05-04 14:19:40|35844.4|35824.4|35859.4|35839.4|35859.4|35839.4|35844.4|35824.4|35
1651673990000|2022-05-04 14:19:50|35860.5|35840.5|35874|35854|35874.2|35854.2|35859.1|35839.1|39
1651674000000|2022-05-04 14:20:00|35873.5|35853.5|35856.5|35836.5|35876.7|35856.7|35856.5|35836.5|37
1651674010000|2022-05-04 14:20:10|35845.5|35825.5|35835.3|35815.3|35847.3|35827.3|35835.1|35815.1|36
1651674020000|2022-05-04 14:20:20|35835.6|35815.6|35837.6|35817.6|35837.8|35817.8|35835.5|35815.5|31
1651674030000|2022-05-04 14:20:30|35837.2|35817.2|35837.4|35817.4|35837.8|35817.8|35836.6|35816.6|28
1651674040000|2022-05-04 14:20:40|35837.5|35817.5|35832.3|35812.3|35839.2|35819.2|35831.6|35811.6|34
1651674050000|2022-05-04 14:20:50|35832.4|35812.4|35839.2|35819.2|35839.2|35819.2|35832.2|35812.2|29
1651674060000|2022-05-04 14:21:00|35839.1|35819.1|35842.5|35822.5|35849.5|35829.5|35839.1|35819.1|34
1651674070000|2022-05-04 14:21:10|35841.1|35821.1|35819.3|35799.3|35841.5|35821.5|35815.7|35795.7|29
1651674080000|2022-05-04 14:21:20|35818.8|35798.8|35824.1|35804.1|35827.8|35807.8|35818.8|35798.8|35
1651674090000|2022-05-04 14:21:30|35824.6|35804.6|35820.6|35800.6|35824.6|35804.6|35820.4|35800.4|36
1651674100000|2022-05-04 14:21:40|35822|35802|35820.4|35800.4|35823.8|35803.8|35820.4|35800.4|33
1651674110000|2022-05-04 14:21:50|35820.5|35800.5|35820.3|35800.3|35823.1|35803.1|35819.3|35799.3|31
1651674120000|2022-05-04 14:22:00|35819|35799|35821.7|35801.7|35826.8|35806.8|35819|35799|38
1651674130000|2022-05-04 14:22:10|35821.5|35801.5|35827|35807|35828|35808|35821.5|35801.5|28
1651674140000|2022-05-04 14:22:20|35826.9|35806.9|35825.1|35805.1|35827.2|35807.2|35823.9|35803.9|35
1651674150000|2022-05-04 14:22:30|35824.7|35804.7|35806|35786|35824.7|35804.7|35800.2|35780.2|37
1651674160000|2022-05-04 14:22:40|35806.8|35786.8|35808.9|35788.9|35809.3|35789.3|35806.3|35786.3|36
1651674170000|2022-05-04 14:22:50|35808.6|35788.6|35807|35787|35809.9|35789.9|35807|35787|35
1651674180000|2022-05-04 14:23:00|35807.2|35787.2|35807|35787|35808.2|35788.2|35806.7|35786.7|30
1651674190000|2022-05-04 14:23:10|35807.8|35787.8|35807.4|35787.4|35809|35789|35807.1|35787.1|37
1651674200000|2022-05-04 14:23:20|35807.2|35787.2|35805.4|35785.4|35808.6|35788.6|35804.7|35784.7|35
1651674210000|2022-05-04 14:23:30|35805.9|35785.9|35801.5|35781.5|35806|35786|35800.5|35780.5|29
1651674220000|2022-05-04 14:23:40|35801.4|35781.4|35801.5|35781.5|35802.3|35782.3|35799|35779|33
1651674230000|2022-05-04 14:23:50|35801.6|35781.6|35799.4|35779.4|35802.9|35782.9|35799.4|35779.4|32
1651674240000|2022-05-04 14:24:00|35799.7|35779.7|35795.3|35775.3|35799.7|35779.7|35795.1|35775.1|33
1651674250000|2022-05-04 14:24:10|35795.4|35775.4|35795.1|35775.1|35797.8|35777.8|35793.9|35773.9|31
1651674260000|2022-05-04 14:24:20|35795.3|35775.3|35797.3|35777.3|35798|35778|35795.3|35775.3|32
1651674270000|2022-05-04 14:24:30|35796.9|35776.9|35795.5|35775.5|35797|35777|35795|35775|28
1651674280000|2022-05-04 14:24:40|35796.1|35776.1|35800.3|35780.3|35800.3|35780.3|35793.7|35773.7|35
1651674290000|2022-05-04 14:24:50|35800.1|35780.1|35798.3|35778.3|35800.8|35780.8|35796.9|35776.9|36
1651674300000|2022-05-04 14:25:00|35798.5|35778.5|35801.2|35781.2|35801.7|35781.7|35798.5|35778.5|33
1651674310000|2022-05-04 14:25:10|35803.7|35783.7|35802|35782|35805.3|35785.3|35801.4|35781.4|31
1651674320000|2022-05-04 14:25:20|35802.5|35782.5|35799.9|35779.9|35802.8|35782.8|35798.3|35778.3|35
1651674330000|2022-05-04 14:25:30|35800.4|35780.4|35800.8|35780.8|35802.1|35782.1|35799.5|35779.5|36
1651674340000|2022-05-04 14:25:40|35800.7|35780.7|35801.5|35781.5|35801.5|35781.5|35799.5|35779.5|33
1651674350000|2022-05-04 14:25:50|35801.4|35781.4|35798.5|35778.5|35801.8|35781.8|35797.5|35777.5|36
1651674360000|2022-05-04 14:26:00|35801.1|35781.1|35794|35774|35801.1|35781.1|35792.8|35772.8|40
1651674370000|2022-05-04 14:26:10|35795.2|35775.2|35798.3|35778.3|35798.8|35778.8|35794.7|35774.7|29
1651674380000|2022-05-04 14:26:20|35799.1|35779.1|35797.9|35777.9|35799.1|35779.1|35794.7|35774.7|36
1651674390000|2022-05-04 14:26:30|35798.2|35778.2|35795.3|35775.3|35798.2|35778.2|35792|35772|25
1651674400000|2022-05-04 14:26:40|35796.4|35776.4|35794.7|35774.7|35797.5|35777.5|35792.8|35772.8|32
1651674410000|2022-05-04 14:26:50|35794.6|35774.6|35793.7|35773.7|35796.3|35776.3|35792.3|35772.3|34
1651674420000|2022-05-04 14:27:00|35794|35774|35796.2|35776.2|35796.2|35776.2|35793.1|35773.1|24
1651674430000|2022-05-04 14:27:10|35796.1|35776.1|35800|35780|35800|35780|35795.2|35775.2|27
1651674440000|2022-05-04 14:27:20|35799.9|35779.9|35810.6|35790.6|35812.7|35792.7|35798.7|35778.7|38
1651674450000|2022-05-04 14:27:30|35810.2|35790.2|35812|35792|35812.3|35792.3|35809.4|35789.4|30
1651674460000|2022-05-04 14:27:40|35812.2|35792.2|35817.3|35797.3|35819.3|35799.3|35812.1|35792.1|33
1651674470000|2022-05-04 14:27:50|35816.2|35796.2|35814.1|35794.1|35832.2|35796.5|35813.7|35775.2|34
1651674480000|2022-05-04 14:28:00|35814.2|35794.2|35834.6|35784.6|35839.8|35804.7|35812.5|35780.6|36
1651674490000|2022-05-04 14:28:10|35842.7|35775.8|35838.5|35788.5|35842.7|35790.1|35834.9|35775.8|34
1651674500000|2022-05-04 14:28:20|35838.9|35788.9|35841.6|35791.6|35845|35792.2|35838.5|35785.6|32
1651674510000|2022-05-04 14:28:30|35841.2|35791.2|35833.7|35813.7|35843.8|35813.7|35827.3|35785.3|32
1651674520000|2022-05-04 14:28:40|35833.4|35813.4|35846.5|35796.5|35848.6|35813.6|35828.9|35791.5|34
1651674530000|2022-05-04 14:28:50|35846.3|35796.3|35839.2|35819.2|35856.8|35820.3|35834|35796|35
1651674540000|2022-05-04 14:29:00|35838.8|35818.8|35845|35825|35857.3|35826.1|35838.8|35807.3|31
1651674550000|2022-05-04 14:29:10|35844.9|35824.9|35846|35826|35848.8|35828.8|35844.8|35824.8|28
1651674560000|2022-05-04 14:29:20|35845.3|35825.3|35844.8|35824.8|35845.7|35825.7|35844.1|35824.1|18
1651674570000|2022-05-04 14:29:30|35844.7|35824.7|35841.7|35821.7|35845.9|35825.9|35840.9|35820.9|22
1651674580000|2022-05-04 14:29:40|35840.7|35820.7|35843.8|35823.8|35857.2|35824.1|35840.7|35805.1|30
1651674590000|2022-05-04 14:29:50|35843.2|35823.2|35840.9|35820.9|35846.2|35826.2|35836.4|35816.4|36
1651674600000|2022-05-04 14:30:00|35840.5|35820.5|35851.8|35831.8|35852.1|35832.1|35838.5|35818.5|39
1651674610000|2022-05-04 14:30:10|35852.2|35832.2|35851.9|35831.9|35852.5|35832.5|35850.4|35830.4|33
1651674620000|2022-05-04 14:30:20|35852.4|35832.4|35855.9|35835.9|35855.9|35835.9|35852.4|35832.4|33
1651674630000|2022-05-04 14:30:30|35855.4|35835.4|35856|35836|35857|35837|35854.1|35834.1|28
1651674640000|2022-05-04 14:30:40|35855.5|35835.5|35854.5|35834.5|35857.7|35837.7|35851.9|35831.9|35
1651674650000|2022-05-04 14:30:50|35854.6|35834.6|35851.5|35831.5|35855.3|35835.3|35851.1|35831.1|31
1651674660000|2022-05-04 14:31:00|35850|35830|35857.3|35837.3|35862.8|35842.8|35850|35830|38
1651674670000|2022-05-04 14:31:10|35856.8|35836.8|35858.8|35838.8|35863|35843|35852.9|35832.9|39
1651674680000|2022-05-04 14:31:20|35859.4|35839.4|35865|35845|35865.2|35845.2|35858.4|35838.4|37
1651674690000|2022-05-04 14:31:30|35864.6|35844.6|35864.6|35844.6|35866.5|35846.5|35863.7|35843.7|33
1651674700000|2022-05-04 14:31:40|35865.8|35845.8|35864.8|35844.8|35866.5|35846.5|35863.3|35843.3|37
1651674710000|2022-05-04 14:31:50|35865.8|35845.8|35868.1|35848.1|35868.1|35848.1|35864.2|35844.2|34
1651674720000|2022-05-04 14:32:00|35868|35848|35872.7|35852.7|35872.7|35852.7|35866.7|35846.7|33
1651674730000|2022-05-04 14:32:10|35870.8|35850.8|35877.8|35857.8|35891|35858.4|35869.1|35831|27
1651674740000|2022-05-04 14:32:20|35878.7|35858.7|35874|35854|35878.7|35858.7|35874|35854|29
1651674750000|2022-05-04 14:32:30|35873.9|35853.9|35875.7|35855.7|35877.4|35857.4|35873.9|35853.9|29
1651674760000|2022-05-04 14:32:40|35875.5|35855.5|35874.6|35854.6|35876.1|35856.1|35872.9|35852.9|34
1651674770000|2022-05-04 14:32:50|35875|35855|35873.5|35853.5|35875.8|35855.8|35873.4|35853.4|26
1651674780000|2022-05-04 14:33:00|35873.7|35853.7|35873|35853|35875.4|35855.4|35870.5|35850.5|27
1651674790000|2022-05-04 14:33:10|35872.7|35852.7|35874.4|35854.4|35878|35858|35871.9|35851.9|26
1651674800000|2022-05-04 14:33:20|35873.8|35853.8|35873.3|35853.3|35874.6|35854.6|35871.1|35851.1|29
1651674810000|2022-05-04 14:33:30|35874.7|35854.7|35877.2|35857.2|35878.6|35858.6|35872.6|35852.6|36
1651674820000|2022-05-04 14:33:40|35876.9|35856.9|35878.7|35858.7|35879.5|35859.5|35873.9|35853.9|34
1651674830000|2022-05-04 14:33:50|35879.1|35859.1|35878.9|35858.9|35882.2|35862.2|35877.7|35857.7|32
1651674840000|2022-05-04 14:34:00|35880.2|35860.2|35880|35860|35881.6|35861.6|35879.3|35859.3|29
1651674850000|2022-05-04 14:34:10|35879.8|35859.8|35884.8|35864.8|35887.7|35867.7|35878.9|35858.9|30
1651674860000|2022-05-04 14:34:20|35885.5|35865.5|35884.2|35864.2|35886.1|35866.1|35884|35864|33
1651674870000|2022-05-04 14:34:30|35883.9|35863.9|35887.6|35867.6|35888|35868|35883.4|35863.4|27
1651674880000|2022-05-04 14:34:40|35887.5|35867.5|35889.6|35869.6|35889.6|35869.6|35887.3|35867.3|23
1651674890000|2022-05-04 14:34:50|35889.5|35869.5|35888.1|35868.1|35893.6|35873.6|35887.5|35867.5|34
1651674900000|2022-05-04 14:35:00|35888.2|35868.2|35900.3|35880.3|35907.3|35887.3|35884.8|35864.8|33
1651674910000|2022-05-04 14:35:10|35899.8|35879.8|35911.8|35891.8|35914|35894|35899.8|35879.8|33
1651674920000|2022-05-04 14:35:20|35917.8|35897.8|35898.9|35878.9|35919.1|35899.1|35898.9|35878.9|37
1651674930000|2022-05-04 14:35:30|35896.9|35876.9|35899|35879|35899.4|35879.4|35895.6|35875.6|30
1651674940000|2022-05-04 14:35:40|35898.6|35878.6|35891|35871|35898.9|35878.9|35890.4|35870.4|29
1651674950000|2022-05-04 14:35:50|35891.6|35871.6|35886.8|35866.8|35891.7|35871.7|35885.3|35865.3|29
1651674960000|2022-05-04 14:36:00|35886.9|35866.9|35888.9|35868.9|35889.9|35869.9|35885.2|35865.2|32
1651674970000|2022-05-04 14:36:10|35889.1|35869.1|35887.2|35867.2|35889.2|35869.2|35887|35867|31
1651674980000|2022-05-04 14:36:20|35887|35867|35903.4|35883.4|35905|35885|35887|35867|30
1651674990000|2022-05-04 14:36:30|35904.5|35884.5|35864.1|35844.1|35904.5|35884.5|35864.1|35844.1|35
1651675000000|2022-05-04 14:36:40|35865.3|35845.3|35881.5|35816.9|35884.2|35845.3|35852.7|35815.6|38
1651675010000|2022-05-04 14:36:50|35880.5|35817.2|35864.7|35844.7|35880.5|35846.3|35852.6|35816.3|36
1651675020000|2022-05-04 14:37:00|35867|35847|35883|35863|35899|35863.4|35865.1|35845.1|36
1651675030000|2022-05-04 14:37:10|35882.9|35862.9|35884.2|35864.2|35905.9|35867.5|35882.2|35848.6|31
1651675040000|2022-05-04 14:37:20|35883|35863|35876.6|35856.6|35883|35863|35876.4|35856.4|39
1651675050000|2022-05-04 14:37:30|35877.6|35857.6|35877.1|35857.1|35881.1|35861.1|35876.2|35856.2|30
1651675060000|2022-05-04 14:37:40|35873.8|35853.8|35868.6|35848.6|35874.3|35854.3|35866.5|35846.5|25
1651675070000|2022-05-04 14:37:50|35868.8|35848.8|35869.5|35849.5|35870.4|35850.4|35867.2|35847.2|27
1651675080000|2022-05-04 14:38:00|35869.4|35849.4|35869.8|35849.8|35872.6|35852.6|35869|35849|28
1651675090000|2022-05-04 14:38:10|35869.6|35849.6|35876.5|35856.5|35878.9|35858.9|35869.4|35849.4|32
1651675100000|2022-05-04 14:38:20|35874.8|35854.8|35875.7|35855.7|35878.5|35858.5|35874.8|35854.8|34
1651675110000|2022-05-04 14:38:30|35875.6|35855.6|35892.4|35872.4|35893|35873|35875.6|35855.6|28
1651675120000|2022-05-04 14:38:40|35892.5|35872.5|35889.5|35869.5|35893.1|35873.1|35888.4|35868.4|29
1651675130000|2022-05-04 14:38:50|35889.2|35869.2|35885.4|35865.4|35889.4|35869.4|35885.4|35865.4|26
1651675140000|2022-05-04 14:39:00|35885.7|35865.7|35885.3|35865.3|35885.9|35865.9|35883.7|35863.7|31
1651675150000|2022-05-04 14:39:10|35885.1|35865.1|35886.3|35866.3|35886.4|35866.4|35884.3|35864.3|24
1651675160000|2022-05-04 14:39:20|35886.1|35866.1|35888.3|35868.3|35888.3|35868.3|35885.3|35865.3|15
1651675170000|2022-05-04 14:39:30|35888.2|35868.2|35887.6|35867.6|35889.9|35869.9|35887.2|35867.2|22
1651675180000|2022-05-04 14:39:40|35888.7|35868.7|35895.6|35875.6|35895.7|35875.7|35885.8|35865.8|30
1651675190000|2022-05-04 14:39:50|35894.5|35874.5|35896.9|35876.9|35897.6|35877.6|35894.5|35874.5|30
1651675200000|2022-05-04 14:40:00|35897|35877|35900.5|35880.5|35901.2|35881.2|35897|35877|28
1651675210000|2022-05-04 14:40:10|35900.7|35880.7|35904.8|35884.8|35908.9|35888.9|35900.5|35880.5|29
1651675220000|2022-05-04 14:40:20|35906.4|35886.4|35909.1|35889.1|35910.8|35890.8|35906.2|35886.2|30
1651675230000|2022-05-04 14:40:30|35908.8|35888.8|35907.8|35887.8|35909.9|35889.9|35902.3|35882.3|28
1651675240000|2022-05-04 14:40:40|35907.9|35887.9|35905.9|35885.9|35907.9|35887.9|35904.9|35884.9|31
1651675250000|2022-05-04 14:40:50|35906.3|35886.3|35904.4|35884.4|35906.3|35886.3|35899.3|35879.3|30
1651675260000|2022-05-04 14:41:00|35904.3|35884.3|35906.3|35886.3|35908.8|35888.8|35902.6|35882.6|33
1651675270000|2022-05-04 14:41:10|35907|35887|35904.3|35884.3|35909.5|35889.5|35904.2|35884.2|31
1651675280000|2022-05-04 14:41:20|35904.7|35884.7|35906.6|35886.6|35906.6|35886.6|35904.6|35884.6|18
1651675290000|2022-05-04 14:41:30|35906.4|35886.4|35906.3|35886.3|35906.4|35886.4|35904.2|35884.2|25
1651675300000|2022-05-04 14:41:40|35905.9|35885.9|35902.7|35882.7|35906.6|35886.6|35902.3|35882.3|25
1651675310000|2022-05-04 14:41:50|35903.6|35883.6|35902.3|35882.3|35903.9|35883.9|35900.4|35880.4|25
1651675320000|2022-05-04 14:42:00|35903.2|35883.2|35898.5|35878.5|35904.8|35884.8|35898.5|35878.5|34
1651675330000|2022-05-04 14:42:10|35898|35878|35898.6|35878.6|35899.8|35879.8|35897.2|35877.2|25
1651675340000|2022-05-04 14:42:20|35899.1|35879.1|35898.2|35878.2|35900.4|35880.4|35897.8|35877.8|22
1651675350000|2022-05-04 14:42:30|35898|35878|35895.5|35875.5|35898|35878|35895.5|35875.5|14
1651675360000|2022-05-04 14:42:40|35895.8|35875.8|35897.8|35877.8|35899|35879|35895.8|35875.8|19
1651675370000|2022-05-04 14:42:50|35898.9|35878.9|35905.1|35885.1|35906|35886|35898.9|35878.9|31
1651675380000|2022-05-04 14:43:00|35905|35885|35901.6|35881.6|35905|35885|35901.6|35881.6|27
1651675390000|2022-05-04 14:43:10|35901.8|35881.8|35895.2|35875.2|35901.8|35881.8|35895.2|35875.2|28
1651675400000|2022-05-04 14:43:20|35896.5|35876.5|35890.2|35870.2|35896.6|35876.6|35890.2|35870.2|30
1651675410000|2022-05-04 14:43:30|35889.5|35869.5|35888.4|35868.4|35892.5|35872.5|35887.9|35867.9|31
1651675420000|2022-05-04 14:43:40|35888.3|35868.3|35885.5|35865.5|35888.3|35868.3|35883.3|35863.3|34
1651675430000|2022-05-04 14:43:50|35884.9|35864.9|35885.4|35865.4|35885.5|35865.5|35883.1|35863.1|26
1651675440000|2022-05-04 14:44:00|35885.8|35865.8|35880.6|35860.6|35887.1|35867.1|35880.4|35860.4|28
1651675450000|2022-05-04 14:44:10|35880.3|35860.3|35860.6|35840.6|35880.6|35860.6|35859.8|35839.8|32
1651675460000|2022-05-04 14:44:20|35860|35840|35914.7|35864.7|35922.6|35876.4|35858.4|35838.4|35
1651675470000|2022-05-04 14:44:30|35917.1|35867.1|35917.5|35849.2|35919|35884.1|35901.3|35848.1|30
1651675480000|2022-05-04 14:44:40|35915.7|35852.5|35922.2|35872.2|35927.4|35888.8|35908.8|35848.3|38
1651675490000|2022-05-04 14:44:50|35921|35871|35907.8|35887.8|35922.4|35888.4|35905|35870.6|33
1651675500000|2022-05-04 14:45:00|35908.3|35888.3|35908|35888|35910.5|35890.5|35906|35886|24
1651675510000|2022-05-04 14:45:10|35908.5|35888.5|35908.8|35888.8|35909.9|35889.9|35907.1|35887.1|27
1651675520000|2022-05-04 14:45:20|35910|35890|35908|35888|35910.6|35890.6|35907.6|35887.6|30
1651675530000|2022-05-04 14:45:30|35906.4|35886.4|35906|35886|35906.6|35886.6|35903.5|35883.5|31
1651675540000|2022-05-04 14:45:40|35906.3|35886.3|35908.7|35888.7|35909.7|35889.7|35905.9|35885.9|28
1651675550000|2022-05-04 14:45:50|35908.5|35888.5|35906.1|35886.1|35908.9|35888.9|35905.6|35885.6|18
1651675560000|2022-05-04 14:46:00|35904.2|35884.2|35903.2|35883.2|35907.3|35887.3|35900.1|35880.1|31
1651675570000|2022-05-04 14:46:10|35903.1|35883.1|35902|35882|35903.9|35883.9|35901.8|35881.8|22
1651675580000|2022-05-04 14:46:20|35901.2|35881.2|35899.8|35879.8|35901.3|35881.3|35899.5|35879.5|21
1651675590000|2022-05-04 14:46:30|35899.7|35879.7|35899.7|35879.7|35901.8|35881.8|35898.7|35878.7|24
1651675600000|2022-05-04 14:46:40|35899.8|35879.8|35901|35881|35901|35881|35896.5|35876.5|31
1651675610000|2022-05-04 14:46:50|35900.7|35880.7|35899.3|35879.3|35900.7|35880.7|35898.8|35878.8|26
1651675620000|2022-05-04 14:47:00|35901.1|35881.1|35906|35886|35906|35886|35901.1|35881.1|33
1651675630000|2022-05-04 14:47:10|35906.3|35886.3|35904.7|35884.7|35906.9|35886.9|35903.5|35883.5|27
1651675640000|2022-05-04 14:47:20|35904.3|35884.3|35908.6|35888.6|35909.9|35889.9|35904.3|35884.3|33
1651675650000|2022-05-04 14:47:30|35908.4|35888.4|35910.8|35890.8|35912.6|35892.6|35908.4|35888.4|29
1651675660000|2022-05-04 14:47:40|35911.1|35891.1|35913.5|35893.5|35913.5|35893.5|35910.7|35890.7|26
1651675670000|2022-05-04 14:47:50|35913.9|35893.9|35915.6|35895.6|35917.4|35897.4|35913.9|35893.9|30
1651675680000|2022-05-04 14:48:00|35915.4|35895.4|35916.4|35896.4|35916.8|35896.8|35914.9|35894.9|19
1651675690000|2022-05-04 14:48:10|35916|35896|35918|35898|35920.1|35900.1|35916|35896|20
1651675700000|2022-05-04 14:48:20|35917.5|35897.5|35923.3|35903.3|35925.1|35905.1|35917.5|35897.5|34
1651675710000|2022-05-04 14:48:30|35924.3|35904.3|35924.2|35904.2|35924.3|35904.3|35922.8|35902.8|28
1651675720000|2022-05-04 14:48:40|35924.5|35904.5|35917.3|35897.3|35924.5|35904.5|35915.8|35895.8|30
1651675730000|2022-05-04 14:48:50|35917.4|35897.4|35914.4|35894.4|35917.7|35897.7|35913.7|35893.7|26
1651675740000|2022-05-04 14:49:00|35914|35894|35913.5|35893.5|35915.9|35895.9|35911.9|35891.9|28
1651675750000|2022-05-04 14:49:10|35912.8|35892.8|35910.9|35890.9|35913.3|35893.3|35909.5|35889.5|30
1651675760000|2022-05-04 14:49:20|35910.6|35890.6|35909.8|35889.8|35910.8|35890.8|35908.3|35888.3|28
1651675770000|2022-05-04 14:49:30|35909.5|35889.5|35911|35891|35911.2|35891.2|35908.9|35888.9|20
1651675780000|2022-05-04 14:49:40|35910.9|35890.9|35909|35889|35912|35892|35904.3|35884.3|25
1651675790000|2022-05-04 14:49:50|35909.4|35889.4|35907.3|35887.3|35909.4|35889.4|35907.1|35887.1|23
1651675800000|2022-05-04 14:50:00|35906.4|35886.4|35905.6|35885.6|35908.1|35888.1|35902.2|35882.2|33
1651675810000|2022-05-04 14:50:10|35906.1|35886.1|35912.5|35892.5|35917.2|35895.9|35895.4|35852.6|35
1651675820000|2022-05-04 14:50:20|35913.5|35893.5|35915.7|35895.7|35919.6|35899.6|35910.6|35890.6|39
1651675830000|2022-05-04 14:50:30|35916.1|35896.1|35925.7|35905.7|35928.3|35908.3|35912|35892|38
1651675840000|2022-05-04 14:50:40|35925.5|35905.5|35927.9|35907.9|35928.2|35908.2|35925.1|35905.1|31
1651675850000|2022-05-04 14:50:50|35927.8|35907.8|35927.2|35907.2|35929.9|35909.9|35926.5|35906.5|30
1651675860000|2022-05-04 14:51:00|35926.9|35906.9|35938.5|35918.5|35954.5|35918.7|35926.6|35897|35
1651675870000|2022-05-04 14:51:10|35937.1|35917.1|35937|35917|35957.5|35918|35936.5|35899.3|33
1651675880000|2022-05-04 14:51:20|35936.9|35916.9|35934.5|35914.5|35939.5|35919.5|35934.4|35914.4|32
1651675890000|2022-05-04 14:51:30|35934.2|35914.2|35933.7|35913.7|35937.8|35917.8|35933.5|35913.5|21
1651675900000|2022-05-04 14:51:40|35933.1|35913.1|35946.7|35889.8|35946.7|35913.8|35926.8|35889.8|35
1651675910000|2022-05-04 14:51:50|35943|35893|35936.1|35916.1|35946.8|35926.3|35935.6|35893|34
1651675920000|2022-05-04 14:52:00|35936.9|35916.9|35939.3|35919.3|35942.2|35922.2|35935|35915|29
1651675930000|2022-05-04 14:52:10|35939.5|35919.5|35938.5|35918.5|35946.9|35926.9|35936.5|35916.5|38
1651675940000|2022-05-04 14:52:20|35937.7|35917.7|35938.8|35918.8|35959.4|35919.9|35931.7|35899.5|37
1651675950000|2022-05-04 14:52:30|35937.3|35917.3|35944.2|35924.2|35944.2|35924.2|35933.2|35913.2|37
1651675960000|2022-05-04 14:52:40|35946.3|35926.3|35945.2|35925.2|35947.7|35927.7|35939.7|35919.7|32
1651675970000|2022-05-04 14:52:50|35944.7|35924.7|35916.9|35896.9|35946.3|35926.3|35916|35896|39
1651675980000|2022-05-04 14:53:00|35916.4|35896.4|35937.5|35917.5|35942|35922|35915.3|35895.3|36
1651675990000|2022-05-04 14:53:10|35937.3|35917.3|35942.4|35922.4|35943.7|35923.7|35936.5|35916.5|38
1651676000000|2022-05-04 14:53:20|35942.9|35922.9|35940.3|35920.3|35943.8|35923.8|35936.4|35916.4|31
1651676010000|2022-05-04 14:53:30|35941.1|35921.1|35923.4|35903.4|35941.1|35921.1|35921.8|35901.8|35
1651676020000|2022-05-04 14:53:40|35924.3|35904.3|35913.8|35863.8|35924.9|35904.7|35894.1|35852.2|33
1651676030000|2022-05-04 14:53:50|35916.5|35859.4|35914.8|35864.8|35925.2|35879.6|35897.3|35853.9|33
1651676040000|2022-05-04 14:54:00|35914.2|35864.2|35930.2|35910.2|35932.2|35912.2|35899.6|35864.2|32
1651676050000|2022-05-04 14:54:10|35929.2|35909.2|35954.4|35904.4|35958.7|35919.7|35928.9|35900.7|32
1651676060000|2022-05-04 14:54:20|35954.9|35904.9|35939.6|35919.6|35957.6|35923.4|35938.5|35900.8|33
1651676070000|2022-05-04 14:54:30|35939.1|35919.1|35934.7|35874.7|35951.7|35919.3|35912.4|35873.2|38
1651676080000|2022-05-04 14:54:40|35934.4|35877.1|35936.7|35886.7|35941.8|35902.3|35914.7|35877.1|34
1651676090000|2022-05-04 14:54:50|35937.1|35887.1|35924.9|35904.9|35941|35905.2|35924.9|35882.8|30
1651676100000|2022-05-04 14:55:00|35924.3|35904.3|35926.4|35906.4|35954.7|35906.4|35923.3|35877.7|27
1651676110000|2022-05-04 14:55:10|35925.8|35905.8|35919.7|35899.7|35943.2|35905.8|35918.8|35880.4|31
1651676120000|2022-05-04 14:55:20|35919.2|35899.2|35915.7|35895.7|35936|35899.7|35915.7|35878.5|32
1651676130000|2022-05-04 14:55:30|35915.8|35895.8|35915.2|35895.2|35916.1|35896.1|35914.2|35894.2|22
1651676140000|2022-05-04 14:55:40|35914.8|35894.8|35907|35887|35930.1|35894.8|35906.1|35871|37
1651676150000|2022-05-04 14:55:50|35905.9|35885.9|35913.6|35893.6|35930.8|35893.6|35905.3|35867.1|32
1651676160000|2022-05-04 14:56:00|35912.8|35892.8|35913|35893|35914.9|35894.9|35912.5|35892.5|34
1651676170000|2022-05-04 14:56:10|35913.1|35893.1|35920.3|35900.3|35928.9|35900.3|35910.2|35868.7|32
1651676180000|2022-05-04 14:56:20|35919.5|35899.5|35918.5|35898.5|35926.1|35906.1|35917.3|35897.3|37
1651676190000|2022-05-04 14:56:30|35918.9|35898.9|35919.9|35899.9|35919.9|35899.9|35917.1|35897.1|35
1651676200000|2022-05-04 14:56:40|35917.5|35897.5|35919.1|35899.1|35924.1|35904.1|35916.6|35896.6|36
1651676210000|2022-05-04 14:56:50|35919.9|35899.9|35920.5|35900.5|35921.5|35901.5|35917.2|35897.2|33
1651676220000|2022-05-04 14:57:00|35920.7|35900.7|35924|35904|35926.9|35906.9|35920.3|35900.3|33
1651676230000|2022-05-04 14:57:10|35923.8|35903.8|35923.8|35903.8|35928.3|35908.3|35923.1|35903.1|34
1651676240000|2022-05-04 14:57:20|35926.6|35906.6|35926.8|35906.8|35928.7|35908.7|35924.2|35904.2|36
1651676250000|2022-05-04 14:57:30|35926.4|35906.4|35921|35901|35926.4|35906.4|35918.3|35898.3|40
1651676260000|2022-05-04 14:57:40|35921.4|35901.4|35921.8|35901.8|35921.9|35901.9|35918.9|35898.9|31
1651676270000|2022-05-04 14:57:50|35921.4|35901.4|35915.3|35895.3|35923.1|35903.1|35915.3|35895.3|34
1651676280000|2022-05-04 14:58:00|35914|35894|35914.7|35894.7|35923.4|35903.4|35913.6|35893.6|35
1651676290000|2022-05-04 14:58:10|35913.8|35893.8|35918.2|35898.2|35919.5|35899.5|35913.5|35893.5|33
1651676300000|2022-05-04 14:58:20|35917|35897|35919.7|35899.7|35920.4|35900.4|35915.4|35895.4|34
1651676310000|2022-05-04 14:58:30|35919.9|35899.9|35917.3|35897.3|35919.9|35899.9|35911.5|35891.5|35
1651676320000|2022-05-04 14:58:40|35917.6|35897.6|35921.8|35901.8|35927.7|35907.7|35914.9|35894.9|36
1651676330000|2022-05-04 14:58:50|35922.2|35902.2|35921.8|35901.8|35922.8|35902.8|35914.2|35894.2|38
1651676340000|2022-05-04 14:59:00|35917.9|35897.9|35921.1|35901.1|35921.8|35901.8|35915.7|35895.7|34
1651676350000|2022-05-04 14:59:10|35919.4|35899.4|35925.6|35905.6|35926.2|35906.2|35918.4|35898.4|36
1651676360000|2022-05-04 14:59:20|35925.4|35905.4|35928.3|35908.3|35931.6|35911.6|35925.1|35905.1|38
1651676370000|2022-05-04 14:59:30|35930.3|35910.3|35928.9|35908.9|35933.2|35913.2|35928.9|35908.9|33
1651676380000|2022-05-04 14:59:40|35929.4|35909.4|35922.3|35902.3|35929.4|35909.4|35920.8|35900.8|35
1651676390000|2022-05-04 14:59:50|35922.7|35902.7|35931.2|35911.2|35932.4|35912.4|35922.3|35902.3|35
1651676400000|2022-05-04 15:00:00|35930.1|35910.1|35931|35911|35931.7|35911.7|35929.3|35909.3|30
1651676410000|2022-05-04 15:00:10|35930.9|35910.9|35928.9|35908.9|35931.7|35911.7|35928.4|35908.4|31
1651676420000|2022-05-04 15:00:20|35929.2|35909.2|35927|35907|35930.4|35910.4|35927|35907|35
1651676430000|2022-05-04 15:00:30|35926.9|35906.9|35928.7|35908.7|35928.7|35908.7|35925.6|35905.6|33
1651676440000|2022-05-04 15:00:40|35928|35908|35924|35904|35928|35908|35923.7|35903.7|30
1651676450000|2022-05-04 15:00:50|35924.4|35904.4|35923.9|35903.9|35926.7|35906.7|35923.9|35903.9|32
1651676460000|2022-05-04 15:01:00|35923.7|35903.7|35923.5|35903.5|35924.4|35904.4|35922.5|35902.5|31
1651676470000|2022-05-04 15:01:10|35923.4|35903.4|35924.9|35904.9|35924.9|35904.9|35922.5|35902.5|33
1651676480000|2022-05-04 15:01:20|35924.6|35904.6|35926.3|35906.3|35926.3|35906.3|35923.9|35903.9|28
1651676490000|2022-05-04 15:01:30|35926.6|35906.6|35925.2|35905.2|35929.7|35909.7|35923.5|35903.5|36
1651676500000|2022-05-04 15:01:40|35925.1|35905.1|35925.6|35905.6|35926.1|35906.1|35923.6|35903.6|31
1651676510000|2022-05-04 15:01:50|35925.9|35905.9|35934.9|35914.9|35935.9|35915.9|35925|35905|31
1651676520000|2022-05-04 15:02:00|35935.1|35915.1|35927.5|35907.5|35936.7|35916.7|35927.5|35907.5|35
1651676530000|2022-05-04 15:02:10|35927.3|35907.3|35928.3|35908.3|35928.3|35908.3|35925.9|35905.9|28
1651676540000|2022-05-04 15:02:20|35928|35908|35930.6|35910.6|35932.8|35912.8|35927.6|35907.6|28
1651676550000|2022-05-04 15:02:30|35930.8|35910.8|35935.1|35915.1|35935.4|35915.4|35930.8|35910.8|33
1651676560000|2022-05-04 15:02:40|35934.6|35914.6|35934.4|35914.4|35935.5|35915.5|35933.3|35913.3|33
1651676570000|2022-05-04 15:02:50|35934|35914|35938.7|35918.7|35938.7|35918.7|35933.4|35913.4|33
1651676580000|2022-05-04 15:03:00|35937.4|35917.4|35927|35869.6|35949.2|35917.4|35912.4|35859.1|37
1651676590000|2022-05-04 15:03:10|35933.5|35861.5|35931.1|35874.3|35933.5|35891.5|35911|35861.5|29
1651676600000|2022-05-04 15:03:20|35927.7|35877.7|35915.4|35895.4|35928.3|35896.4|35911.1|35877.7|31
1651676610000|2022-05-04 15:03:30|35941.8|35869.4|35932.1|35882.1|35941.8|35882.5|35929.9|35869.4|38
1651676620000|2022-05-04 15:03:40|35935.3|35877.3|35922|35872|35935.3|35895.4|35908.8|35860.6|36
1651676630000|2022-05-04 15:03:50|35922.2|35872.2|35918|35898|35928.1|35903.1|35905|35861.7|28
1651676640000|2022-05-04 15:04:00|35917.9|35897.9|35920.9|35900.9|35939.4|35900.9|35917.9|35878.4|30
1651676650000|2022-05-04 15:04:10|35921|35901|35942.6|35884.1|35942.6|35902|35918.6|35884.1|22
1651676660000|2022-05-04 15:04:20|35923.5|35903.5|35922.6|35902.6|35942.2|35904.7|35921.7|35884|23
1651676670000|2022-05-04 15:04:30|35922.3|35902.3|35924.2|35904.2|35924.4|35904.4|35921.9|35901.9|17
1651676680000|2022-05-04 15:04:40|35924.3|35904.3|35918.1|35898.1|35951.1|35906.1|35917.3|35870|31
1651676690000|2022-05-04 15:04:50|35917.7|35897.7|35917.5|35897.5|35937.5|35898.6|35913.7|35879.4|25
1651676700000|2022-05-04 15:05:00|35917.9|35897.9|35917|35897|35918|35898|35915.1|35895.1|32
1651676710000|2022-05-04 15:05:10|35917.5|35897.5|35914.6|35894.6|35917.5|35897.5|35911.1|35891.1|29
1651676720000|2022-05-04 15:05:20|35914.5|35894.5|35914.9|35894.9|35918.4|35898.4|35912.1|35892.1|29
1651676730000|2022-05-04 15:05:30|35915.2|35895.2|35918.7|35898.7|35919.2|35899.2|35914.1|35894.1|27
1651676740000|2022-05-04 15:05:40|35918.5|35898.5|35919.6|35899.6|35920.9|35900.9|35916.7|35896.7|28
1651676750000|2022-05-04 15:05:50|35920.8|35900.8|35919.5|35899.5|35920.8|35900.8|35919|35899|23
1651676760000|2022-05-04 15:06:00|35919.3|35899.3|35916.8|35896.8|35930.3|35899.4|35909.5|35880.2|34
1651676770000|2022-05-04 15:06:10|35917.5|35897.5|35938.1|35918.1|35963.9|35920|35915.4|35889|34
1651676780000|2022-05-04 15:06:20|35938.5|35918.5|35918.4|35898.4|35963|35920.4|35918.4|35895.5|36
1651676790000|2022-05-04 15:06:30|35917.8|35897.8|35926.8|35906.8|35944.6|35909.8|35905.7|35871.8|39
1651676800000|2022-05-04 15:06:40|35927|35907|35924.6|35904.6|35927.3|35907.3|35922.4|35902.4|36
1651676810000|2022-05-04 15:06:50|35923.1|35903.1|35927.9|35907.9|35928.1|35908.1|35923.1|35903.1|28
1651676820000|2022-05-04 15:07:00|35930.4|35910.4|35936.3|35916.3|35936.4|35916.4|35929.7|35909.7|28
1651676830000|2022-05-04 15:07:10|35935.1|35915.1|35940.2|35920.2|35940.7|35920.7|35934.8|35914.8|29
1651676840000|2022-05-04 15:07:20|35940.6|35920.6|35931.7|35874.9|35940.6|35920.6|35913.8|35873.6|32
1651676850000|2022-05-04 15:07:30|35931.9|35874.8|35931.6|35875.3|35934.9|35878.7|35927.6|35872.3|20
1651676860000|2022-05-04 15:07:40|35932.2|35875.6|35928.9|35878.9|35932.2|35881.1|35928|35875.5|21
1651676870000|2022-05-04 15:07:50|35928.7|35878.7|35913.5|35893.5|35932.1|35893.9|35912.7|35875.3|20
1651676880000|2022-05-04 15:08:00|35913.4|35893.4|35918.6|35898.6|35948|35907.1|35913.4|35888.2|32
1651676890000|2022-05-04 15:08:10|35918.3|35898.3|35920.8|35900.8|35921.8|35901.8|35917.2|35897.2|26
1651676900000|2022-05-04 15:08:20|35919.7|35899.7|35916.5|35896.5|35922.2|35902.2|35916.3|35896.3|30
1651676910000|2022-05-04 15:08:30|35919.1|35899.1|35932.9|35912.9|35935|35915|35917.3|35897.3|37
1651676920000|2022-05-04 15:08:40|35933.8|35913.8|35939.9|35919.9|35940.4|35920.4|35929|35909|31
1651676930000|2022-05-04 15:08:50|35939.3|35919.3|35932.5|35912.5|35939.4|35919.4|35931.7|35911.7|30
1651676940000|2022-05-04 15:09:00|35932|35912|35931.2|35911.2|35935.5|35915.5|35931.2|35911.2|34
1651676950000|2022-05-04 15:09:10|35930|35910|35927.8|35907.8|35932.9|35912.9|35926.6|35906.6|34
1651676960000|2022-05-04 15:09:20|35928.4|35908.4|35928.1|35908.1|35928.4|35908.4|35925.6|35905.6|19
1651676970000|2022-05-04 15:09:30|35927.3|35907.3|35927.3|35907.3|35927.8|35907.8|35926.4|35906.4|16
1651676980000|2022-05-04 15:09:40|35926.8|35906.8|35927.4|35907.4|35929|35909|35926.3|35906.3|17
1651676990000|2022-05-04 15:09:50|35926.1|35906.1|35926.7|35906.7|35927.8|35907.8|35924.9|35904.9|10
1651677000000|2022-05-04 15:10:00|35927.2|35907.2|35927.6|35907.6|35928.2|35908.2|35926.1|35906.1|15
1651677010000|2022-05-04 15:10:10|35927.5|35907.5|35927.6|35907.6|35930.6|35910.6|35926.8|35906.8|19
1651677020000|2022-05-04 15:10:20|35928.6|35908.6|35931.6|35911.6|35932.9|35912.9|35927.1|35907.1|21
1651677030000|2022-05-04 15:10:30|35931.5|35911.5|35933.9|35913.9|35935.2|35915.2|35930.2|35910.2|35
1651677040000|2022-05-04 15:10:40|35933.4|35913.4|35937.2|35917.2|35937.4|35917.4|35933.4|35913.4|26
1651677050000|2022-05-04 15:10:50|35938.4|35918.4|35940.2|35920.2|35940.2|35920.2|35934.6|35914.6|24
1651677060000|2022-05-04 15:11:00|35939.9|35919.9|35938|35918|35952.3|35919.9|35937|35902.3|28
1651677070000|2022-05-04 15:11:10|35938.4|35918.4|35938.5|35918.5|35938.9|35918.9|35937.1|35917.1|25
1651677080000|2022-05-04 15:11:20|35938.6|35918.6|35938.3|35918.3|35938.6|35918.6|35937.1|35917.1|22
1651677090000|2022-05-04 15:11:30|35941|35921|35941.5|35921.5|35944.2|35924.2|35940.2|35920.2|20
1651677100000|2022-05-04 15:11:40|35942.1|35922.1|35940.8|35920.8|35942.6|35922.6|35940.4|35920.4|18
1651677110000|2022-05-04 15:11:50|35940.6|35920.6|35940.5|35920.5|35941.1|35921.1|35940.2|35920.2|9
1651677120000|2022-05-04 15:12:00|35940.4|35920.4|35943.1|35923.1|35946.7|35926.7|35940|35920|20
1651677130000|2022-05-04 15:12:10|35942.8|35922.8|35939.6|35919.6|35943.8|35923.8|35939.5|35919.5|23
1651677140000|2022-05-04 15:12:20|35939.5|35919.5|35939.6|35919.6|35943.4|35923.4|35938|35918|26
1651677150000|2022-05-04 15:12:30|35939.4|35919.4|35939.6|35919.6|35941.8|35921.8|35938.4|35918.4|28
1651677160000|2022-05-04 15:12:40|35939.4|35919.4|35940.7|35920.7|35940.9|35920.9|35939.2|35919.2|17
1651677170000|2022-05-04 15:12:50|35940.4|35920.4|35935.7|35915.7|35940.7|35920.7|35935.7|35915.7|25
1651677180000|2022-05-04 15:13:00|35935.5|35915.5|35934|35914|35935.9|35915.9|35933.8|35913.8|28
1651677190000|2022-05-04 15:13:10|35933.8|35913.8|35917|35897|35935.2|35915.2|35916.8|35896.8|32
1651677200000|2022-05-04 15:13:20|35917.2|35897.2|35915|35895|35917.4|35897.4|35914.1|35894.1|29
1651677210000|2022-05-04 15:13:30|35915.2|35895.2|35910.6|35890.6|35915.5|35895.5|35910.5|35890.5|29
1651677220000|2022-05-04 15:13:40|35910|35890|35907.1|35887.1|35910.6|35890.6|35907|35887|31
1651677230000|2022-05-04 15:13:50|35907.4|35887.4|35907.9|35887.9|35909|35889|35907.4|35887.4|21
1651677240000|2022-05-04 15:14:00|35909.2|35889.2|35907.6|35887.6|35909.3|35889.3|35906.9|35886.9|27
1651677250000|2022-05-04 15:14:10|35907.3|35887.3|35894|35874|35907.3|35887.3|35893.6|35873.6|31
1651677260000|2022-05-04 15:14:20|35894.4|35874.4|35894.8|35874.8|35894.8|35874.8|35893.8|35873.8|24
1651677270000|2022-05-04 15:14:30|35895|35875|35892.8|35872.8|35895.4|35875.4|35892.8|35872.8|23
1651677280000|2022-05-04 15:14:40|35892.9|35872.9|35890.7|35870.7|35893.2|35873.2|35889.9|35869.9|17
1651677290000|2022-05-04 15:14:50|35890.8|35870.8|35891.8|35871.8|35892.9|35872.9|35889.6|35869.6|29
1651677300000|2022-05-04 15:15:00|35891.9|35871.9|35891.7|35871.7|35892.3|35872.3|35889.7|35869.7|25
1651677310000|2022-05-04 15:15:10|35890.9|35870.9|35876.7|35856.7|35890.9|35870.9|35875.3|35855.3|28
1651677320000|2022-05-04 15:15:20|35876.9|35856.9|35875.3|35855.3|35876.9|35856.9|35874.6|35854.6|21
1651677330000|2022-05-04 15:15:30|35874.7|35854.7|35875.8|35855.8|35876.3|35856.3|35874.6|35854.6|12
1651677340000|2022-05-04 15:15:40|35875.9|35855.9|35876.3|35856.3|35876.7|35856.7|35874.4|35854.4|15
1651677350000|2022-05-04 15:15:50|35876.4|35856.4|35874.3|35854.3|35876.4|35856.4|35873.2|35853.2|22
1651677360000|2022-05-04 15:16:00|35874.5|35854.5|35871.3|35851.3|35877.7|35857.7|35871.3|35851.3|21
1651677370000|2022-05-04 15:16:10|35871.8|35851.8|35872.6|35852.6|35875.1|35855.1|35871.6|35851.6|21
1651677380000|2022-05-04 15:16:20|35872.9|35852.9|35872.3|35852.3|35872.9|35852.9|35871.8|35851.8|13
1651677390000|2022-05-04 15:16:30|35871.4|35851.4|35861.2|35841.2|35872.1|35852.1|35860.1|35840.1|30
1651677400000|2022-05-04 15:16:40|35862.8|35842.8|35857.9|35837.9|35863.5|35843.5|35857.9|35837.9|22
1651677410000|2022-05-04 15:16:50|35858.5|35838.5|35853.4|35833.4|35858.5|35838.5|35853.2|35833.2|29
1651677420000|2022-05-04 15:17:00|35854.2|35834.2|35860.4|35840.4|35878.4|35840.4|35853.8|35817|35
1651677430000|2022-05-04 15:17:10|35860.3|35840.3|35858.3|35838.3|35861|35841|35857.6|35837.6|25
1651677440000|2022-05-04 15:17:20|35857.7|35837.7|35883.5|35820|35883.5|35843.2|35857.7|35820|19
1651677450000|2022-05-04 15:17:30|35885.3|35818.9|35862.8|35842.8|35885.3|35844.4|35862.7|35818.9|26
1651677460000|2022-05-04 15:17:40|35862.7|35842.7|35863.6|35843.6|35863.6|35843.6|35862.1|35842.1|26
1651677470000|2022-05-04 15:17:50|35862.8|35842.8|35864.2|35844.2|35864.2|35844.2|35861.9|35841.9|17
1651677480000|2022-05-04 15:18:00|35887|35820|35865.2|35845.2|35887|35845.5|35864.8|35820|22
1651677490000|2022-05-04 15:18:10|35864.9|35844.9|35866.2|35846.2|35866.5|35846.5|35864.9|35844.9|17
1651677500000|2022-05-04 15:18:20|35866.1|35846.1|35865.4|35845.4|35866.2|35846.2|35865.4|35845.4|18
1651677510000|2022-05-04 15:18:30|35866.1|35846.1|35883.3|35833.3|35892|35851.1|35865.8|35827.5|22
1651677520000|2022-05-04 15:18:40|35883|35833|35882.9|35832.9|35888.5|35849.9|35869|35830.9|15
1651677530000|2022-05-04 15:18:50|35883.1|35833.1|35879.7|35829.7|35884.5|35848.9|35865.3|35825.8|30
1651677540000|2022-05-04 15:19:00|35879.6|35829.6|35863.2|35843.2|35880.6|35844.8|35861.9|35829.3|24
1651677550000|2022-05-04 15:19:10|35862.7|35842.7|35871.2|35851.2|35890.8|35851.2|35862.4|35829|24
1651677560000|2022-05-04 15:19:20|35870|35850|35866.8|35846.8|35889.1|35851.3|35864.9|35826.1|30
1651677570000|2022-05-04 15:19:30|35867.1|35847.1|35864.8|35844.8|35867.5|35847.5|35864.4|35844.4|16
1651677580000|2022-05-04 15:19:40|35864.5|35844.5|35865.3|35845.3|35865.3|35845.3|35864.3|35844.3|20
1651677590000|2022-05-04 15:19:50|35865|35845|35864.5|35844.5|35866|35846|35864.4|35844.4|14
1651677600000|2022-05-04 15:20:00|35865.1|35845.1|35858.2|35838.2|35884.7|35846.2|35858.2|35822.2|27
1651677610000|2022-05-04 15:20:10|35858.1|35838.1|35859.2|35839.2|35860.3|35840.3|35857.7|35837.7|24
1651677620000|2022-05-04 15:20:20|35859|35839|35860.2|35840.2|35860.3|35840.3|35859|35839|19
1651677630000|2022-05-04 15:20:30|35860.5|35840.5|35860.4|35840.4|35860.5|35840.5|35859.5|35839.5|14
1651677640000|2022-05-04 15:20:40|35860.2|35840.2|35858.8|35838.8|35860.2|35840.2|35857.1|35837.1|15
1651677650000|2022-05-04 15:20:50|35857|35837|35852.7|35832.7|35858.5|35838.5|35851.4|35831.4|21
1651677660000|2022-05-04 15:21:00|35877.1|35810.9|35873.4|35816.8|35879.1|35821.3|35869.9|35810.3|25
1651677670000|2022-05-04 15:21:10|35870|35820|35873.8|35817.5|35877.1|35835|35855|35817.5|22
1651677680000|2022-05-04 15:21:20|35870.3|35820.3|35872.7|35822.7|35873.8|35823.8|35869.4|35817.5|21
1651677690000|2022-05-04 15:21:30|35873|35823|35872.5|35822.5|35873.4|35823.4|35870.9|35820.9|26
1651677700000|2022-05-04 15:21:40|35873|35823|35854.8|35834.8|35878|35836.9|35853.5|35813|19
1651677710000|2022-05-04 15:21:50|35854.7|35834.7|35860.1|35840.1|35860.1|35840.1|35854.7|35834.7|24
1651677720000|2022-05-04 15:22:00|35860.4|35840.4|35858.5|35838.5|35860.7|35840.7|35858.1|35838.1|25
1651677730000|2022-05-04 15:22:10|35858.4|35838.4|35857.3|35837.3|35858.9|35838.9|35856.2|35836.2|21
1651677740000|2022-05-04 15:22:20|35856.9|35836.9|35872|35814.7|35874|35837.3|35852.4|35814.7|19
1651677750000|2022-05-04 15:22:30|35872.6|35815.3|35857.4|35837.4|35874.4|35837.6|35855.8|35814|19
1651677760000|2022-05-04 15:22:40|35857.2|35837.2|35855.7|35835.7|35857.9|35837.9|35855.7|35835.7|17
1651677770000|2022-05-04 15:22:50|35855.8|35835.8|35854.1|35834.1|35857.3|35837.3|35854.1|35834.1|15
1651677780000|2022-05-04 15:23:00|35854.2|35834.2|35867.6|35817.6|35873.9|35835.3|35851.1|35812.4|33
1651677790000|2022-05-04 15:23:10|35850.3|35830.3|35852.9|35832.9|35870.9|35834.9|35849.9|35813|31
1651677800000|2022-05-04 15:23:20|35871.4|35815|35868.2|35818.2|35871.4|35818.6|35867.3|35815|15
1651677810000|2022-05-04 15:23:30|35868|35818|35851.6|35831.6|35868.1|35831.6|35850|35817.2|19
1651677820000|2022-05-04 15:23:40|35851.8|35831.8|35851.2|35831.2|35853.1|35833.1|35851.2|35831.2|17
1651677830000|2022-05-04 15:23:50|35850.9|35830.9|35851.6|35801.6|35855|35832.6|35834.5|35801.6|22
1651677840000|2022-05-04 15:24:00|35851.3|35801.3|35860.9|35799|35866.5|35808.5|35849|35796|29
1651677850000|2022-05-04 15:24:10|35859.5|35802.2|35862.7|35800.5|35863.5|35806.1|35854.6|35799.9|30
1651677860000|2022-05-04 15:24:20|35861.7|35801.5|35861.7|35800.3|35862.8|35805.7|35855.6|35798.9|23
1651677870000|2022-05-04 15:24:30|35861.2|35800.8|35861.6|35803.6|35863.1|35807.7|35857.3|35800.1|21
1651677880000|2022-05-04 15:24:40|35841.5|35804.3|35860|35796.4|35868.6|35821.5|35838.5|35792.4|29
1651677890000|2022-05-04 15:24:50|35860.2|35799.9|35860|35793.7|35867.1|35799.9|35853.7|35788|31
1651677900000|2022-05-04 15:25:00|35859.2|35796.7|35860.1|35802.3|35865|35806.7|35855|35795.6|32
1651677910000|2022-05-04 15:25:10|35862|35799.7|35862.8|35797.8|35863.2|35806.4|35856.4|35797.8|16
1651677920000|2022-05-04 15:25:20|35862.4|35798.2|35854.1|35804.1|35863.5|35805.8|35854.1|35797|23
1651677930000|2022-05-04 15:25:30|35853.8|35803.8|35859.7|35794.3|35863.7|35818.1|35837.3|35787|26
1651677940000|2022-05-04 15:25:40|35859.9|35793.1|35854.9|35798.5|35861|35798.5|35854.3|35791.6|25
1651677950000|2022-05-04 15:25:50|35854.8|35797.9|35854|35797.8|35857.9|35799.1|35853.4|35795.6|24
1651677960000|2022-05-04 15:26:00|35850.4|35800.4|35860.7|35798.6|35860.7|35827.1|35840.4|35795.5|24
1651677970000|2022-05-04 15:26:10|35854.5|35804.5|35859.3|35798.3|35865.9|35825.4|35837.7|35785.1|24
1651677980000|2022-05-04 15:26:20|35859|35798.2|35842.3|35822.3|35864|35827.5|35838.5|35792.6|32
1651677990000|2022-05-04 15:26:30|35842.1|35822.1|35858.9|35808.9|35860.4|35824.1|35842.1|35796.9|23
1651678000000|2022-05-04 15:26:40|35858.6|35808.6|35841.5|35821.5|35860.6|35821.5|35840.5|35796.9|20
1651678010000|2022-05-04 15:26:50|35841.3|35821.3|35860.9|35798.1|35865.9|35823.2|35838.4|35798.1|15
1651678020000|2022-05-04 15:27:00|35862.3|35796.7|35858.5|35795.8|35867.4|35804.3|35851.7|35789.2|30
1651678030000|2022-05-04 15:27:10|35856.4|35798.3|35853|35803|35859.6|35803|35852.6|35794.2|22
1651678040000|2022-05-04 15:27:20|35857.6|35796.2|35857.9|35793.5|35861.3|35800.4|35850.1|35792.9|30
1651678050000|2022-05-04 15:27:30|35855.8|35796.2|35855.8|35798.5|35861.9|35802|35851.8|35791.1|25
1651678060000|2022-05-04 15:27:40|35856|35798.6|35861.9|35795.9|35864.8|35804.5|35853.8|35792.8|26
1651678070000|2022-05-04 15:27:50|35865.3|35792.4|35861.3|35801.4|35865.3|35806.5|35855.4|35792.4|28
1651678080000|2022-05-04 15:28:00|35857.5|35807.5|35866.6|35806|35873.5|35829.3|35846.4|35797.5|32
1651678090000|2022-05-04 15:28:10|35868.4|35803.9|35866.8|35806|35868.4|35810.7|35860.5|35803.9|29
1651678100000|2022-05-04 15:28:20|35867.4|35805.6|35873.3|35811.8|35883|35818.2|35862.5|35791.2|27
1651678110000|2022-05-04 15:28:30|35873.2|35811.9|35866.1|35809.2|35873.7|35814.5|35862.8|35807.1|28
1651678120000|2022-05-04 15:28:40|35867|35808.1|35869.9|35807.8|35874.8|35809.1|35867|35798|24
1651678130000|2022-05-04 15:28:50|35869.3|35809.2|35872.4|35809.3|35875.1|35817|35863|35805.3|32
1651678140000|2022-05-04 15:29:00|35871.5|35813.2|35877.3|35812.8|35887|35835.2|35855|35797.9|26
1651678150000|2022-05-04 15:29:10|35878.2|35818.9|35844.9|35824.9|35886.3|35832.7|35844.9|35794.7|30
1651678160000|2022-05-04 15:29:20|35845.2|35825.2|35846.5|35826.5|35853.2|35833.2|35843|35823|19
1651678170000|2022-05-04 15:29:30|35848.8|35828.8|35866.1|35816.1|35870.7|35829|35847.8|35814|21
1651678180000|2022-05-04 15:29:40|35865.9|35815.9|35872.7|35806.8|35874.5|35828.6|35844.5|35801.1|27
1651678190000|2022-05-04 15:29:50|35871.9|35803.7|35862.3|35812.3|35875.7|35817|35860.9|35802.3|25
1651678200000|2022-05-04 15:30:00|35861.7|35811.7|35862.8|35812.8|35869.5|35830.2|35846.3|35811.5|26
1651678210000|2022-05-04 15:30:10|35861.7|35811.7|35870.4|35820.4|35874|35820.4|35861.7|35809.6|24
1651678220000|2022-05-04 15:30:20|35875.8|35817.3|35878.2|35813.5|35885.1|35821.9|35866.1|35812.1|34
1651678230000|2022-05-04 15:30:30|35875.9|35812.7|35877|35817.6|35881.7|35821.3|35871.2|35812.7|22
1651678240000|2022-05-04 15:30:40|35877.3|35817.1|35874.2|35824.2|35879.8|35824.3|35872|35816.1|21
1651678250000|2022-05-04 15:30:50|35878.2|35820.8|35859.5|35839.5|35878.2|35841|35857.6|35820.8|29
1651678260000|2022-05-04 15:31:00|35859.2|35839.2|35859.5|35839.5|35863.7|35843.7|35859.1|35839.1|27
1651678270000|2022-05-04 15:31:10|35860.5|35840.5|35860|35840|35861.2|35841.2|35859.7|35839.7|21
1651678280000|2022-05-04 15:31:20|35859.9|35839.9|35861.3|35841.3|35862.2|35842.2|35859.7|35839.7|19
1651678290000|2022-05-04 15:31:30|35861.4|35841.4|35860.3|35840.3|35862.9|35842.9|35860.2|35840.2|25
1651678300000|2022-05-04 15:31:40|35860.6|35840.6|35858.6|35838.6|35860.6|35840.6|35858.6|35838.6|15
1651678310000|2022-05-04 15:31:50|35859.1|35839.1|35859.9|35839.9|35860|35840|35858.1|35838.1|20
1651678320000|2022-05-04 15:32:00|35881|35816.1|35855.4|35835.4|35881|35837|35850.4|35803.9|25
1651678330000|2022-05-04 15:32:10|35855.7|35835.7|35876.9|35817.2|35879.9|35838.9|35854.6|35808.5|28
1651678340000|2022-05-04 15:32:20|35872.2|35822.2|35872.2|35822.2|35885|35825.4|35872.1|35817|29
1651678350000|2022-05-04 15:32:30|35872.1|35822.1|35874.5|35824.5|35883.8|35825.3|35871.9|35815.5|23
1651678360000|2022-05-04 15:32:40|35882.1|35814.4|35875.9|35825.9|35882.1|35826.5|35875.8|35814.4|19
1651678370000|2022-05-04 15:32:50|35875.8|35825.8|35886.3|35828.7|35886.3|35845.2|35859.4|35825.5|23
1651678380000|2022-05-04 15:33:00|35889.3|35826.6|35863.8|35843.8|35890.1|35844.7|35863.2|35826.6|26
1651678390000|2022-05-04 15:33:10|35864.1|35844.1|35861.2|35841.2|35884.1|35844.1|35860.2|35821.7|25
1651678400000|2022-05-04 15:33:20|35861.9|35841.9|35865.8|35845.8|35866.3|35846.3|35860.8|35840.8|22
1651678410000|2022-05-04 15:33:30|35865.7|35845.7|35865.3|35845.3|35865.7|35845.7|35864.3|35844.3|18
1651678420000|2022-05-04 15:33:40|35865.2|35845.2|35866.2|35846.2|35884.7|35846.2|35862.6|35826.7|20
1651678430000|2022-05-04 15:33:50|35865.4|35845.4|35880.6|35830.6|35890.8|35850|35865.4|35823.8|28
1651678440000|2022-05-04 15:34:00|35881.4|35831.4|35867|35847|35889.6|35847|35865.3|35827.7|20
1651678450000|2022-05-04 15:34:10|35866.9|35846.9|35868.7|35848.7|35868.7|35848.7|35866.2|35846.2|12
1651678460000|2022-05-04 15:34:20|35868.9|35848.9|35868.4|35848.4|35868.9|35848.9|35863.3|35843.3|20
1651678470000|2022-05-04 15:34:30|35868.7|35848.7|35862.1|35842.1|35868.8|35848.8|35862.1|35842.1|15
1651678480000|2022-05-04 15:34:40|35864.9|35844.9|35869.3|35849.3|35888.1|35849.7|35864.9|35829.1|15
1651678490000|2022-05-04 15:34:50|35869.5|35849.5|35867.5|35847.5|35869.5|35849.5|35866.5|35846.5|19
1651678500000|2022-05-04 15:35:00|35867.6|35847.6|35870.3|35850.3|35870.6|35850.6|35864.6|35844.6|22
1651678510000|2022-05-04 15:35:10|35870.2|35850.2|35869.6|35849.6|35870.8|35850.8|35867.9|35847.9|18
1651678520000|2022-05-04 15:35:20|35869.2|35849.2|35870.9|35850.9|35871.5|35851.5|35868.8|35848.8|16
1651678530000|2022-05-04 15:35:30|35871|35851|35873|35853|35874.1|35854.1|35870.4|35850.4|20
1651678540000|2022-05-04 15:35:40|35873.4|35853.4|35873|35853|35874.3|35854.3|35871.5|35851.5|18
1651678550000|2022-05-04 15:35:50|35872.9|35852.9|35876|35856|35877.5|35857.5|35872.7|35852.7|25
1651678560000|2022-05-04 15:36:00|35876.2|35856.2|35876.1|35856.1|35879.6|35859.6|35875.4|35855.4|22
1651678570000|2022-05-04 15:36:10|35875.9|35855.9|35892.5|35842.5|35892.5|35856|35871.7|35842.5|12
1651678580000|2022-05-04 15:36:20|35892.1|35842.1|35874.5|35854.5|35892.1|35855.1|35872.9|35842.1|18
1651678590000|2022-05-04 15:36:30|35874.6|35854.6|35874.6|35854.6|35875|35855|35872.3|35852.3|19
1651678600000|2022-05-04 15:36:40|35874.4|35854.4|35896.3|35838.7|35899.5|35854.8|35872.6|35838.7|17
1651678610000|2022-05-04 15:36:50|35891.8|35841.8|35880|35860|35898|35860|35873.9|35839.3|34
1651678620000|2022-05-04 15:37:00|35877.8|35857.8|35878.7|35858.7|35880|35860|35876.8|35856.8|29
1651678630000|2022-05-04 15:37:10|35878.6|35858.6|35877.5|35857.5|35897.2|35858.9|35875.8|35840.4|27
1651678640000|2022-05-04 15:37:20|35878.1|35858.1|35877.8|35857.8|35902.3|35860.5|35877.3|35840.8|24
1651678650000|2022-05-04 15:37:30|35877.2|35857.2|35877.7|35857.7|35878.8|35858.8|35877.2|35857.2|13
1651678660000|2022-05-04 15:37:40|35878.9|35858.9|35879.2|35859.2|35879.3|35859.3|35878.3|35858.3|19
1651678670000|2022-05-04 15:37:50|35879|35859|35880.9|35860.9|35881.8|35861.8|35878.5|35858.5|21
1651678680000|2022-05-04 15:38:00|35879.2|35859.2|35886.8|35866.8|35905.4|35867.3|35879.2|35846.3|26
1651678690000|2022-05-04 15:38:10|35887|35867|35892.2|35872.2|35909.8|35872.4|35886.4|35852.2|29
1651678700000|2022-05-04 15:38:20|35891.3|35871.3|35892.9|35872.9|35894.3|35874.3|35891.1|35871.1|25
1651678710000|2022-05-04 15:38:30|35893.3|35873.3|35888.9|35868.9|35907.7|35874.8|35888.1|35850.4|26
1651678720000|2022-05-04 15:38:40|35888.5|35868.5|35887.8|35867.8|35891|35871|35887.7|35867.7|20
1651678730000|2022-05-04 15:38:50|35887.4|35867.4|35890.8|35870.8|35919|35871.4|35887.3|35849|26
1651678740000|2022-05-04 15:39:00|35891.4|35871.4|35895|35875|35920|35875|35891.1|35852|21
1651678750000|2022-05-04 15:39:10|35894.3|35874.3|35896.2|35876.2|35896.4|35876.4|35893.7|35873.7|18
1651678760000|2022-05-04 15:39:20|35895.2|35875.2|35895.6|35875.6|35895.7|35875.7|35894.5|35874.5|22
1651678770000|2022-05-04 15:39:30|35895.2|35875.2|35922|35853|35922|35875.2|35891|35853|23
1651678780000|2022-05-04 15:39:40|35890|35870|35893.5|35873.5|35909.9|35875.8|35890|35859.9|25
1651678790000|2022-05-04 15:39:50|35895.5|35875.5|35895.1|35875.1|35895.8|35875.8|35894.9|35874.9|16
1651678800000|2022-05-04 15:40:00|35895|35875|35895.6|35875.6|35896.7|35876.7|35895|35875|18
1651678810000|2022-05-04 15:40:10|35895.8|35875.8|35894.5|35874.5|35895.8|35875.8|35892.6|35872.6|16
1651678820000|2022-05-04 15:40:20|35894.7|35874.7|35914.4|35851.5|35915.2|35875.4|35894.3|35851.5|17
1651678830000|2022-05-04 15:40:30|35908.3|35858.3|35916.4|35848.2|35928|35876.4|35896.4|35839|27
1651678840000|2022-05-04 15:40:40|35918.2|35846.6|35907.7|35857.7|35921.2|35860.4|35907.5|35845.3|19
1651678850000|2022-05-04 15:40:50|35909.7|35859.7|35912.8|35850.2|35917.3|35873.4|35893.2|35848.1|23
1651678860000|2022-05-04 15:41:00|35906.6|35856.6|35918.9|35847.4|35918.9|35856.6|35906.6|35847.2|27
1651678870000|2022-05-04 15:41:10|35918.8|35847.7|35915.6|35854.2|35919.6|35860.7|35909.7|35847.7|24
1651678880000|2022-05-04 15:41:20|35916.3|35853.6|35913.1|35853.1|35917.9|35854.2|35911.7|35849.3|14
1651678890000|2022-05-04 15:41:30|35913.7|35853.4|35904.4|35854.4|35917.6|35869.9|35889.9|35843.8|24
1651678900000|2022-05-04 15:41:40|35904.7|35854.7|35912.5|35852.3|35922.4|35874.2|35894.2|35847|27
1651678910000|2022-05-04 15:41:50|35911.4|35853.3|35914.7|35848.6|35916.3|35857.6|35907.5|35848.6|23
1651678920000|2022-05-04 15:42:00|35915.4|35849.6|35912.6|35851.9|35919|35873|35893|35844.1|29
1651678930000|2022-05-04 15:42:10|35912.1|35853|35917.3|35857.1|35924.1|35875.9|35895.9|35849.2|34
1651678940000|2022-05-04 15:42:20|35924.4|35849.3|35920.3|35859.9|35925.5|35863.8|35912.7|35849.3|30
1651678950000|2022-05-04 15:42:30|35920.8|35858.6|35929.6|35852.3|35929.6|35882.1|35902.1|35852.3|27
1651678960000|2022-05-04 15:42:40|35924.7|35855|35922.9|35857.7|35928.8|35865.5|35911.7|35853.2|32
1651678970000|2022-05-04 15:42:50|35922.1|35859.1|35916.5|35859.7|35925.9|35863|35913|35856.5|23
1651678980000|2022-05-04 15:43:00|35913.2|35863.2|35917.1|35858.3|35917.5|35863.3|35912.3|35857.4|20
1651678990000|2022-05-04 15:43:10|35917.3|35857.8|35918|35856.4|35918.7|35875.4|35895.4|35855.9|20
1651679000000|2022-05-04 15:43:20|35916.1|35858.5|35917.2|35851.2|35923.3|35875.8|35894.9|35846.1|24
1651679010000|2022-05-04 15:43:30|35915.3|35853.3|35917.9|35849.7|35919|35854.4|35913.5|35847.7|14
1651679020000|2022-05-04 15:43:40|35918.4|35848.7|35911.9|35861.9|35918.4|35861.9|35908|35848.7|15
1651679030000|2022-05-04 15:43:50|35911.6|35861.6|35913.8|35857.5|35923.3|35861.9|35909.2|35849|24
1651679040000|2022-05-04 15:44:00|35915.5|35856.7|35921.3|35861.5|35928.8|35883|35903|35851.6|28
1651679050000|2022-05-04 15:44:10|35924.1|35859.6|35926.4|35864.4|35934|35883.1|35895.6|35859.4|31
1651679060000|2022-05-04 15:44:20|35924.4|35866.1|35927.2|35861.3|35932.2|35885.3|35903.8|35861.3|23
1651679070000|2022-05-04 15:44:30|35927.3|35862.6|35919.3|35863|35933.1|35881.1|35899.6|35858.7|26
1651679080000|2022-05-04 15:44:40|35920.5|35862.9|35920.6|35857.6|35932.3|35865.1|35915|35849.8|24
1651679090000|2022-05-04 15:44:50|35922.5|35859.6|35923.8|35851.9|35925.1|35876|35895.7|35851.9|27
1651679100000|2022-05-04 15:45:00|35920.9|35855.9|35918.3|35847.6|35920.9|35870.9|35886.8|35847.2|27
1651679110000|2022-05-04 15:45:10|35919.3|35847.2|35912.3|35851.3|35919.3|35857.2|35904.1|35847.2|31
1651679120000|2022-05-04 15:45:20|35913|35850.7|35915.9|35850|35922.8|35857.7|35907.7|35844.4|29
1651679130000|2022-05-04 15:45:30|35912.4|35853.5|35904.9|35854.9|35919.2|35854.9|35904.9|35850.4|20
1651679140000|2022-05-04 15:45:40|35908.1|35850.2|35905.3|35855.3|35912.9|35858.3|35905.3|35850.2|25
1651679150000|2022-05-04 15:45:50|35911.2|35852.7|35914|35857.8|35918.4|35857.8|35905.6|35852.7|18
1651679160000|2022-05-04 15:46:00|35911.1|35861.1|35894.8|35874.8|35916.7|35874.8|35893.8|35847.8|24
1651679170000|2022-05-04 15:46:10|35892.6|35872.6|35917.7|35867.7|35917.7|35877.8|35892.4|35854.4|22
1651679180000|2022-05-04 15:46:20|35920|35852|35945.8|35868.6|35945.8|35878.2|35909.4|35852|24
1651679190000|2022-05-04 15:46:30|35939.6|35874.1|35944.3|35868.2|35944.3|35884.5|35924.7|35861.7|23
1651679200000|2022-05-04 15:46:40|35939|35876.4|35938.5|35871.7|35949|35877.9|35934.9|35863.9|25
1651679210000|2022-05-04 15:46:50|35937.9|35871.4|35941.3|35877.4|35951.1|35885.1|35934.5|35866.7|28
1651679220000|2022-05-04 15:47:00|35930.4|35880.4|35936.9|35869.9|35940.1|35892|35912|35866.5|32
1651679230000|2022-05-04 15:47:10|35937.3|35870.2|35946.3|35869.5|35946.3|35875.1|35934.9|35869.3|22
1651679240000|2022-05-04 15:47:20|35945.6|35877.5|35939.3|35874.6|35949.4|35880.5|35930.5|35870.9|26
1651679250000|2022-05-04 15:47:30|35940.5|35873.6|35935.3|35876.4|35940.9|35895.6|35915.6|35871.9|24
1651679260000|2022-05-04 15:47:40|35935.6|35877.1|35926.6|35876.6|35936|35881|35926.5|35871.7|20
1651679270000|2022-05-04 15:47:50|35926.7|35876.7|35930.1|35873.1|35930.6|35876.9|35925.2|35871.5|20
1651679280000|2022-05-04 15:48:00|35928.9|35872.7|35933.4|35871.4|35934.7|35877.9|35927.3|35868.1|26
1651679290000|2022-05-04 15:48:10|35934.3|35869.3|35931.4|35865.6|35936.2|35887.8|35907.8|35854.4|27
1651679300000|2022-05-04 15:48:20|35929.8|35861.1|35926.2|35864.8|35929.8|35874|35921.3|35861.1|30
1651679310000|2022-05-04 15:48:30|35927.3|35864.9|35921.5|35857.4|35927.3|35884.2|35902.1|35857.4|32
1651679320000|2022-05-04 15:48:40|35917.7|35860.6|35911.1|35853.1|35926.1|35880.9|35900.9|35846.9|29
1651679330000|2022-05-04 15:48:50|35907.2|35852.7|35919.4|35856.5|35919.4|35859.9|35907.2|35852.6|27
1651679340000|2022-05-04 15:49:00|35916.2|35859.8|35920.6|35860.9|35930|35883.4|35903.4|35847.3|34
1651679350000|2022-05-04 15:49:10|35919.7|35861.9|35914.1|35864.1|35926.2|35868.1|35914.1|35858.2|33
1651679360000|2022-05-04 15:49:20|35915.2|35865.2|35904.4|35884.4|35926.9|35887.8|35904.4|35858.7|22
1651679370000|2022-05-04 15:49:30|35905.6|35885.6|35928.2|35866.8|35933.2|35885.6|35905.6|35864.3|33
1651679380000|2022-05-04 15:49:40|35931.9|35865.3|35921|35871|35933.7|35871|35920.5|35862.1|20
1651679390000|2022-05-04 15:49:50|35928.3|35866.4|35933.2|35862.9|35933.2|35872.9|35919.8|35862.9|21
1651679400000|2022-05-04 15:50:00|35929.4|35871|35933.5|35873.7|35939.6|35877.9|35923.4|35862.9|30
1651679410000|2022-05-04 15:50:10|35925.1|35875.1|35929.8|35873.6|35937.1|35879.9|35925|35867.7|33
1651679420000|2022-05-04 15:50:20|35929.9|35870.4|35928.9|35870.9|35933.3|35875.6|35921.7|35867.3|26
1651679430000|2022-05-04 15:50:30|35928|35868.9|35927.7|35877.7|35934.4|35877.7|35923.9|35866.1|24
1651679440000|2022-05-04 15:50:40|35927.8|35877.8|35930.2|35880.2|35939.4|35880.2|35923.9|35867.5|26
1651679450000|2022-05-04 15:50:50|35927.5|35877.5|35935.8|35871|35936.1|35879.4|35927.5|35868|31
1651679460000|2022-05-04 15:51:00|35936.1|35870.5|35925.9|35875.9|35936.1|35878.1|35925|35870.5|23
1651679470000|2022-05-04 15:51:10|35926.3|35876.3|35934.4|35872.8|35943.5|35879.5|35925.3|35870.9|24
1651679480000|2022-05-04 15:51:20|35936.6|35872.2|35937.6|35873.8|35940|35877.3|35934.3|35871.9|28
1651679490000|2022-05-04 15:51:30|35938.4|35874.5|35910.3|35890.3|35938.4|35895.4|35909.6|35872.8|28
1651679500000|2022-05-04 15:51:40|35909.9|35889.9|35915.5|35895.5|35924.3|35895.6|35907.6|35874.3|32
1651679510000|2022-05-04 15:51:50|35916.1|35896.1|35931.6|35881.6|35936.4|35899.1|35913.8|35873.3|26
1651679520000|2022-05-04 15:52:00|35934.5|35874.7|35915.3|35895.3|35934.5|35898|35914.9|35874.7|30
1651679530000|2022-05-04 15:52:10|35915.4|35895.4|35917.8|35897.8|35918.4|35898.4|35912.5|35892.5|20
1651679540000|2022-05-04 15:52:20|35918.4|35898.4|35916.4|35896.4|35918.6|35898.6|35916.4|35896.4|22
1651679550000|2022-05-04 15:52:30|35916.3|35896.3|35918.1|35898.1|35932.9|35899.1|35914.3|35874.3|31
1651679560000|2022-05-04 15:52:40|35918.2|35898.2|35916.5|35896.5|35924.5|35904.5|35915.8|35895.8|23
1651679570000|2022-05-04 15:52:50|35918|35898|35924.3|35904.3|35940.5|35905.2|35916.1|35883.4|30
1651679580000|2022-05-04 15:53:00|35943.8|35884.7|35942.3|35880.1|35943.9|35903.5|35921.9|35880.1|22
1651679590000|2022-05-04 15:53:10|35942|35879.8|35938.2|35888.2|35943.4|35902.4|35922.4|35879.4|22
1651679600000|2022-05-04 15:53:20|35942.7|35881.3|35945.1|35878.9|35946|35903.2|35921.2|35878.9|14
1651679610000|2022-05-04 15:53:30|35943.7|35880.3|35928.5|35878.5|35948.3|35904.2|35920.9|35878.5|21
1651679620000|2022-05-04 15:53:40|35945.3|35881.3|35921|35901|35948.2|35903.4|35921|35875.9|34
1651679630000|2022-05-04 15:53:50|35939|35879.6|35943.8|35883.6|35947.9|35906.9|35919.4|35879.6|34
1651679640000|2022-05-04 15:54:00|35941.9|35885.7|35945.7|35878.7|35950.9|35901.9|35921.9|35874.4|29
1651679650000|2022-05-04 15:54:10|35948.9|35879.1|35944.1|35882.4|35948.9|35889|35939|35878.3|27
1651679660000|2022-05-04 15:54:20|35945.8|35881.6|35950.3|35884|35952.9|35886.8|35943.1|35873|26
1651679670000|2022-05-04 15:54:30|35949.9|35883.2|35947|35882.1|35952|35885.9|35942.4|35880.2|28
1651679680000|2022-05-04 15:54:40|35945.3|35881.6|35946|35885.8|35947.9|35885.9|35941|35881.6|23
1651679690000|2022-05-04 15:54:50|35946.2|35885.6|35950.9|35879.9|35957.2|35890.4|35940.4|35878.8|21
1651679700000|2022-05-04 15:55:00|35950.2|35883.1|35950|35885.3|35956.7|35889.3|35939.3|35876.3|25
1651679710000|2022-05-04 15:55:10|35949|35885.4|35947.6|35884.9|35953.3|35885.6|35943.3|35881.6|24
1651679720000|2022-05-04 15:55:20|35947|35884.6|35951|35886|35952.7|35887.6|35946.3|35884.6|26
1651679730000|2022-05-04 15:55:30|35951.3|35884.9|35950.8|35888.2|35953.5|35889.3|35946.9|35883|22
1651679740000|2022-05-04 15:55:40|35950.3|35888.5|35949.5|35889.6|35952|35890.4|35947.9|35886.3|22
1651679750000|2022-05-04 15:55:50|35949.2|35889.5|35951.4|35882.5|35955|35892.6|35942.4|35881.8|24
1651679760000|2022-05-04 15:56:00|35949.4|35883.3|35958.1|35886.2|35959.4|35895.4|35945.4|35882.9|26
1651679770000|2022-05-04 15:56:10|35960.3|35883.4|35955.5|35892.8|35960.8|35912.9|35932.9|35883.4|34
1651679780000|2022-05-04 15:56:20|35956.2|35892.5|35957.5|35895.9|35962.8|35897.6|35951|35887.4|28
1651679790000|2022-05-04 15:56:30|35958.5|35896.7|35959.3|35895.4|35959.8|35896.7|35955.7|35893.8|20
1651679800000|2022-05-04 15:56:40|35959.4|35894.2|35958.7|35896.8|35961|35899.8|35955.5|35894.2|22
1651679810000|2022-05-04 15:56:50|35958.8|35895.6|35954.3|35904.3|35960.1|35904.3|35954.2|35895|30
1651679820000|2022-05-04 15:57:00|35959|35901.2|35961|35896.4|35970|35908|35954.6|35894.6|27
1651679830000|2022-05-04 15:57:10|35960.7|35896|35959|35893.6|35961.8|35897|35956.9|35892.8|29
1651679840000|2022-05-04 15:57:20|35958.3|35893.8|35965|35892.9|35965|35896.2|35956.3|35891.3|21
1651679850000|2022-05-04 15:57:30|35964|35893.2|35961.9|35893.4|35966.5|35899.2|35947.4|35891.9|23
1651679860000|2022-05-04 15:57:40|35961.5|35893.1|35967.6|35897.9|35967.6|35903|35958.9|35892.1|24
1651679870000|2022-05-04 15:57:50|35961.8|35897.6|35970.9|35904.5|35972.1|35904.8|35961.8|35895.9|30
1651679880000|2022-05-04 15:58:00|35970.4|35905.4|35974.7|35904.6|35974.7|35908.5|35964.7|35901.5|34
1651679890000|2022-05-04 15:58:10|35974|35903.6|35967.9|35904.3|35974.8|35909.4|35958.1|35900.9|24
1651679900000|2022-05-04 15:58:20|35965.7|35903.3|35958.9|35898.3|35975.8|35903.3|35956.7|35891.2|19
1651679910000|2022-05-04 15:58:30|35959.3|35897.8|35959.2|35899.2|35961.8|35900.7|35956.6|35895|26
1651679920000|2022-05-04 15:58:40|35963.1|35899.7|35961.4|35898.3|35964.3|35900.4|35960.8|35894.4|18
1651679930000|2022-05-04 15:58:50|35962.3|35897.5|35965.8|35898.1|35968.2|35917.2|35933.5|35894.9|20
1651679940000|2022-05-04 15:59:00|35966|35897.1|35958.5|35908.5|35966|35909.1|35956.4|35897.1|26
1651679950000|2022-05-04 15:59:10|35963.3|35902.9|35955.7|35905.7|35966|35906|35955.6|35901.5|27
1651679960000|2022-05-04 15:59:20|35959.8|35901.7|35963.2|35899.5|35964.3|35902.6|35959|35897.7|21
1651679970000|2022-05-04 15:59:30|35963.4|35897.4|35955.7|35899.1|35963.6|35904.5|35952.7|35895.4|23
1651679980000|2022-05-04 15:59:40|35956.2|35899.2|35956.6|35897|35962.7|35899.2|35955.1|35896|24
1651679990000|2022-05-04 15:59:50|35956.4|35897.2|35957|35896.3|35959.7|35899.9|35954.3|35896.3|28
1651680000000|2022-05-04 16:00:00|35957.6|35892.1|35947.9|35885.1|35970.4|35892.1|35945.9|35875.2|33
1651680010000|2022-05-04 16:00:10|35947.8|35884.2|35946|35886.5|35958.8|35890.9|35940.9|35881.7|27
1651680020000|2022-05-04 16:00:20|35956.1|35897|35964|35893.8|35965.5|35897|35941.1|35884.6|28
1651680030000|2022-05-04 16:00:30|35964.4|35892.7|35940|35890|35964.4|35895|35940|35890|24
1651680040000|2022-05-04 16:00:40|35939.8|35889.8|35942|35892|35952.6|35895.3|35939.8|35889.8|25
1651680050000|2022-05-04 16:00:50|35942.1|35892.1|35941.8|35891.8|35955.2|35893.3|35940.9|35871.5|24
1651680060000|2022-05-04 16:01:00|35941.3|35891.3|35946.7|35890.5|35948.1|35894.4|35941.2|35887.4|21
1651680070000|2022-05-04 16:01:10|35946.5|35889.8|35947.4|35897.4|35947.6|35897.4|35943.2|35888.3|21
1651680080000|2022-05-04 16:01:20|35947.2|35897.2|35947.2|35897.2|35948.2|35898.2|35946.3|35896.3|21
1651680090000|2022-05-04 16:01:30|35947|35897|35946.3|35896.3|35947.3|35897.3|35945.7|35895.7|14
1651680100000|2022-05-04 16:01:40|35950.8|35890.9|35948|35887.6|35950.8|35911.3|35928.5|35885.8|24
1651680110000|2022-05-04 16:01:50|35947.5|35891.2|35930.7|35910.7|35948.3|35911.3|35926.9|35891.2|24
1651680120000|2022-05-04 16:02:00|35930|35910|35932.9|35912.9|35934.5|35914.5|35930|35910|16
1651680130000|2022-05-04 16:02:10|35932.8|35912.8|35935.3|35915.3|35968.6|35920.6|35931.7|35893.8|27
1651680140000|2022-05-04 16:02:20|35935.5|35915.5|35956.8|35900.5|35962.9|35917|35934|35894|26
1651680150000|2022-05-04 16:02:30|35954|35904|35941.2|35921.2|35963.3|35921.4|35932.1|35895.8|28
1651680160000|2022-05-04 16:02:40|35941.9|35921.9|35944.8|35924.8|35978.2|35926.7|35940.8|35901.8|19
1651680170000|2022-05-04 16:02:50|35945.5|35925.5|35954.3|35904.3|35971.8|35926.8|35944.5|35895.3|35
1651680180000|2022-05-04 16:03:00|35955.1|35905.1|35938.5|35918.5|35959|35922.9|35938.5|35901.3|24
1651680190000|2022-05-04 16:03:10|35938.3|35918.3|35940.5|35920.5|35941|35921|35938.3|35918.3|25
1651680200000|2022-05-04 16:03:20|35940.7|35920.7|35943.7|35923.7|35944.1|35924.1|35940.5|35920.5|25
1651680210000|2022-05-04 16:03:30|35943.8|35923.8|35944.6|35924.6|35945.7|35925.7|35943.3|35923.3|15
1651680220000|2022-05-04 16:03:40|35944.9|35924.9|35942.4|35922.4|35962.1|35925.2|35942.4|35903.6|21
1651680230000|2022-05-04 16:03:50|35941.8|35921.8|35961.3|35911.3|35962|35922.9|35941.3|35907.9|18
1651680240000|2022-05-04 16:04:00|35960.7|35910.7|35946.2|35926.2|35960.9|35926.2|35943.6|35910.6|21
1651680250000|2022-05-04 16:04:10|35946|35926|35963.2|35913.2|35965.4|35928.8|35944.5|35909.2|16
1651680260000|2022-05-04 16:04:20|35966.6|35916.6|35947.5|35927.5|35966.6|35931.4|35947.1|35916.6|18
1651680270000|2022-05-04 16:04:30|35947.7|35927.7|35949|35929|35949|35929|35945.5|35925.5|21
1651680280000|2022-05-04 16:04:40|35948.1|35928.1|35947.8|35927.8|35948.5|35928.5|35946.8|35926.8|13
1651680290000|2022-05-04 16:04:50|35947.9|35927.9|35944.5|35924.5|35965|35929.9|35943.8|35907|26
1651680300000|2022-05-04 16:05:00|35945.8|35925.8|35943.3|35923.3|35945.8|35925.8|35942.6|35922.6|26
1651680310000|2022-05-04 16:05:10|35943.4|35923.4|35943.2|35923.2|35944.3|35924.3|35940.9|35920.9|20
1651680320000|2022-05-04 16:05:20|35943|35923|35940.9|35920.9|35943.2|35923.2|35939.8|35919.8|17
1651680330000|2022-05-04 16:05:30|35940.3|35920.3|35940.8|35920.8|35940.8|35920.8|35939|35919|15
1651680340000|2022-05-04 16:05:40|35939.9|35919.9|35939.3|35919.3|35961|35927.3|35939.3|35900|20
1651680350000|2022-05-04 16:05:50|35939.5|35919.5|35941.2|35921.2|35942.2|35922.2|35937.7|35917.7|22
1651680360000|2022-05-04 16:06:00|35941.6|35921.6|35938.8|35918.8|35941.7|35921.7|35938.7|35918.7|26
1651680370000|2022-05-04 16:06:10|35939.6|35919.6|35934.6|35914.6|35961.1|35919.6|35934.6|35901.2|20
1651680380000|2022-05-04 16:06:20|35936.8|35916.8|35936.1|35916.1|35936.8|35916.8|35934.9|35914.9|13
1651680390000|2022-05-04 16:06:30|35935.2|35915.2|35936.3|35916.3|35937.5|35917.5|35934.3|35914.3|21
1651680400000|2022-05-04 16:06:40|35935.8|35915.8|35949.5|35899.5|35950.4|35916.1|35933.9|35892.7|21
1651680410000|2022-05-04 16:06:50|35949.6|35899.6|35933.3|35913.3|35960.4|35914.3|35932|35892.8|27
1651680420000|2022-05-04 16:07:00|35931.7|35911.7|35932.3|35912.3|35958.6|35912.3|35929.2|35894.3|26
1651680430000|2022-05-04 16:07:10|35931.7|35911.7|35943.9|35893.9|35959.6|35912.7|35930.1|35892|21
1651680440000|2022-05-04 16:07:20|35944|35894|35928.7|35908.7|35945.9|35909.3|35926.2|35887.6|27
1651680450000|2022-05-04 16:07:30|35929.2|35909.2|35942.4|35892.4|35959.8|35909.6|35928.8|35887.5|29
1651680460000|2022-05-04 16:07:40|35957.7|35889.9|35954.4|35887|35957.7|35907.7|35925.6|35887|23
1651680470000|2022-05-04 16:07:50|35954.3|35891.2|35923.5|35903.5|35954.3|35908|35923|35890.4|25
1651680480000|2022-05-04 16:08:00|35922.3|35902.3|35926.3|35906.3|35928.3|35908.3|35922.3|35902.3|28
1651680490000|2022-05-04 16:08:10|35926.6|35906.6|35925.9|35905.9|35928.1|35908.1|35925.3|35905.3|17
1651680500000|2022-05-04 16:08:20|35925.2|35905.2|35927.4|35907.4|35928.2|35908.2|35925.2|35905.2|20
1651680510000|2022-05-04 16:08:30|35927.5|35907.5|35941|35881.9|35941|35907.5|35925.5|35881.9|23
1651680520000|2022-05-04 16:08:40|35942|35884.6|35919.3|35899.3|35942|35901.1|35919|35879|31
1651680530000|2022-05-04 16:08:50|35919|35899|35921.7|35901.7|35922|35902|35918.3|35898.3|17
1651680540000|2022-05-04 16:09:00|35920.9|35900.9|35917.5|35897.5|35921.7|35901.7|35917.5|35897.5|15
1651680550000|2022-05-04 16:09:10|35917.8|35897.8|35920.1|35900.1|35921.4|35901.4|35917.3|35897.3|23
1651680560000|2022-05-04 16:09:20|35920.7|35900.7|35919.4|35899.4|35923.7|35903.7|35918.6|35898.6|19
1651680570000|2022-05-04 16:09:30|35919|35899|35918.7|35898.7|35920.1|35900.1|35918.6|35898.6|20
1651680580000|2022-05-04 16:09:40|35918.9|35898.9|35919|35899|35920.2|35900.2|35915.3|35895.3|18
1651680590000|2022-05-04 16:09:50|35919.5|35899.5|35918.7|35898.7|35919.5|35899.5|35917.2|35897.2|15
1651680600000|2022-05-04 16:10:00|35919|35899|35919.5|35899.5|35919.7|35899.7|35917.6|35897.6|18
1651680610000|2022-05-04 16:10:10|35918.8|35898.8|35920.6|35900.6|35940.5|35903.2|35915.7|35878|32
1651680620000|2022-05-04 16:10:20|35920.3|35900.3|35919.9|35899.9|35924|35904|35919.9|35899.9|22
1651680630000|2022-05-04 16:10:30|35921|35901|35922.6|35902.6|35924.3|35904.3|35920.7|35900.7|25
1651680640000|2022-05-04 16:10:40|35922.8|35902.8|35926.4|35906.4|35926.8|35906.8|35921.6|35901.6|19
1651680650000|2022-05-04 16:10:50|35925.9|35905.9|35924.6|35904.6|35925.9|35905.9|35923.3|35903.3|17
1651680660000|2022-05-04 16:11:00|35924|35904|35928.1|35908.1|35928.1|35908.1|35922.5|35902.5|11
1651680670000|2022-05-04 16:11:10|35926.8|35906.8|35922.7|35902.7|35943|35908.4|35922.4|35884.3|28
1651680680000|2022-05-04 16:11:20|35923.2|35903.2|35925|35905|35925.1|35905.1|35922|35902|23
1651680690000|2022-05-04 16:11:30|35925.3|35905.3|35928.8|35908.8|35946.1|35910.3|35924.1|35888.3|17
1651680700000|2022-05-04 16:11:40|35927.3|35907.3|35928|35908|35929.1|35909.1|35925.6|35905.6|21
1651680710000|2022-05-04 16:11:50|35926|35906|35923.8|35903.8|35941.5|35906|35923.3|35889.8|23
1651680720000|2022-05-04 16:12:00|35924.1|35904.1|35928.8|35908.8|35928.9|35908.9|35923.6|35903.6|25
1651680730000|2022-05-04 16:12:10|35928.5|35908.5|35946.8|35896.8|35947.4|35909.1|35927.4|35895.7|24
1651680740000|2022-05-04 16:12:20|35946.7|35896.7|35930.1|35910.1|35947.4|35910.1|35929.4|35894.6|25
1651680750000|2022-05-04 16:12:30|35930.8|35910.8|35930.4|35910.4|35931.4|35911.4|35929.8|35909.8|21
1651680760000|2022-05-04 16:12:40|35930.6|35910.6|35928.4|35908.4|35935.9|35915.9|35928.2|35908.2|19
1651680770000|2022-05-04 16:12:50|35930|35910|35928.3|35908.3|35931.4|35911.4|35928.3|35908.3|19
1651680780000|2022-05-04 16:13:00|35928.2|35908.2|35929|35909|35930.9|35910.9|35928.1|35908.1|18
1651680790000|2022-05-04 16:13:10|35929.5|35909.5|35930|35910|35930.8|35910.8|35929.1|35909.1|17
1651680800000|2022-05-04 16:13:20|35929.7|35909.7|35929.1|35909.1|35954.6|35917.6|35929.1|35893.8|18
1651680810000|2022-05-04 16:13:30|35929.8|35909.8|35943.9|35893.9|35947|35910.4|35928.6|35885.1|27
1651680820000|2022-05-04 16:13:40|35943.8|35893.8|35929.1|35909.1|35943.8|35910.4|35927.7|35893.8|25
1651680830000|2022-05-04 16:13:50|35928.5|35908.5|35928.8|35908.8|35929.5|35909.5|35927.9|35907.9|19
1651680840000|2022-05-04 16:14:00|35928.2|35908.2|35931.4|35911.4|35948|35912.2|35928.1|35890.2|21
1651680850000|2022-05-04 16:14:10|35931.1|35911.1|35935.1|35915.1|35956.4|35915.1|35930|35894.3|25
1651680860000|2022-05-04 16:14:20|35935.8|35915.8|35947|35897|35948|35916|35931.9|35888.3|28
1651680870000|2022-05-04 16:14:30|35931.9|35911.9|35941.9|35882.1|35954.9|35914.2|35917.9|35876|27
1651680880000|2022-05-04 16:14:40|35942.6|35880.3|35954.8|35886.3|35954.8|35906|35926|35878.2|29
1651680890000|2022-05-04 16:14:50|35947.5|35891|35935.7|35885.7|35953|35901.9|35921.9|35885.4|29
1651680900000|2022-05-04 16:15:00|35950.2|35886|35939.3|35881.8|35950.2|35900.8|35919.6|35873.4|25
1651680910000|2022-05-04 16:15:10|35936|35886|35942|35879.4|35948|35886|35932.9|35876.6|22
1651680920000|2022-05-04 16:15:20|35943|35879.6|35939.7|35881.8|35947.2|35884.7|35933.9|35878.2|19
1651680930000|2022-05-04 16:15:30|35939.1|35881.5|35944.8|35880.2|35944.8|35883.5|35928.6|35878.2|29
1651680940000|2022-05-04 16:15:40|35945.1|35881.1|35953.9|35882.8|35953.9|35900.7|35919.7|35880.2|33
1651680950000|2022-05-04 16:15:50|35951.3|35884.4|35944.9|35887|35953.9|35891.2|35934.3|35881.6|25
1651680960000|2022-05-04 16:16:00|35949.4|35885.2|35947.5|35883.5|35949.4|35899.6|35918.6|35880.2|23
1651680970000|2022-05-04 16:16:10|35933.2|35883.2|35951.6|35883.8|35960.6|35891.1|35930.3|35877.1|26
1651680980000|2022-05-04 16:16:20|35949.6|35884.1|35939|35881.8|35959.9|35901.4|35917.4|35878.8|24
1651680990000|2022-05-04 16:16:30|35935.1|35885.1|35924|35904|35939|35907.4|35918.2|35880.3|22
1651681000000|2022-05-04 16:16:40|35923.2|35903.2|35942|35879.4|35948.5|35905.5|35921.1|35878.9|27
1651681010000|2022-05-04 16:16:50|35941.8|35878.4|35923.5|35903.5|35960.7|35904.9|35923.4|35878.4|22
1651681020000|2022-05-04 16:17:00|35923.7|35903.7|35945.1|35885.8|35947.6|35904.6|35923.7|35884.2|21
1651681030000|2022-05-04 16:17:10|35945.9|35884.3|35939.1|35889.1|35945.9|35892.9|35938.7|35883.6|17
1651681040000|2022-05-04 16:17:20|35938.6|35888.6|35941|35891|35952.8|35910.7|35930.7|35883.9|29
1651681050000|2022-05-04 16:17:30|35940.6|35890.6|35940.6|35890.6|35952.5|35892.6|35939.6|35889.6|24
1651681060000|2022-05-04 16:17:40|35940|35890|35951.6|35891.3|35951.6|35891.3|35939.4|35889.4|18
1651681070000|2022-05-04 16:17:50|35939.9|35889.9|35921.2|35901.2|35944|35909|35921.2|35885.3|29
1651681080000|2022-05-04 16:18:00|35920.8|35900.8|35921.2|35901.2|35922.2|35902.2|35919.3|35899.3|22
1651681090000|2022-05-04 16:18:10|35920.3|35900.3|35936.2|35886.2|35943.2|35908.9|35920.3|35876.2|31
1651681100000|2022-05-04 16:18:20|35935.5|35885.5|35936.2|35886.2|35938.2|35888.2|35933.2|35883.2|25
1651681110000|2022-05-04 16:18:30|35936.4|35886.4|35938.7|35888.7|35943.4|35889.5|35934.6|35884.6|21
1651681120000|2022-05-04 16:18:40|35943.1|35881|35942.5|35880.9|35944.7|35885.1|35942.1|35878.8|21
1651681130000|2022-05-04 16:18:50|35942.8|35881.5|35942.2|35880.8|35943.1|35884|35942.2|35878.1|17
1651681140000|2022-05-04 16:19:00|35943|35893|35924.2|35904.2|35944|35908.6|35923.3|35886.6|26
1651681150000|2022-05-04 16:19:10|35924.4|35904.4|35924|35904|35925.4|35905.4|35923.4|35903.4|18
1651681160000|2022-05-04 16:19:20|35923.7|35903.7|35923.3|35903.3|35925.5|35905.5|35923.3|35903.3|17
1651681170000|2022-05-04 16:19:30|35922.6|35902.6|35919.5|35899.5|35923.7|35903.7|35919.1|35899.1|20
1651681180000|2022-05-04 16:19:40|35920.2|35900.2|35912.9|35892.9|35921.8|35901.8|35912.9|35892.9|21
1651681190000|2022-05-04 16:19:50|35913.3|35893.3|35912.8|35892.8|35914.2|35894.2|35911.2|35891.2|26
1651681200000|2022-05-04 16:20:00|35912.3|35892.3|35912.5|35892.5|35913.9|35893.9|35911.7|35891.7|23
1651681210000|2022-05-04 16:20:10|35912.7|35892.7|35914|35894|35914.2|35894.2|35909.7|35889.7|18
1651681220000|2022-05-04 16:20:20|35914.7|35894.7|35906.9|35886.9|35930.6|35895.3|35906.9|35866.2|22
1651681230000|2022-05-04 16:20:30|35908.9|35888.9|35906.7|35886.7|35908.9|35888.9|35903.5|35883.5|23
1651681240000|2022-05-04 16:20:40|35906.3|35886.3|35906.7|35886.7|35906.9|35886.9|35904.6|35884.6|25
1651681250000|2022-05-04 16:20:50|35906.8|35886.8|35910.2|35890.2|35912.8|35892.8|35906.7|35886.7|27
1651681260000|2022-05-04 16:21:00|35910.5|35890.5|35918.5|35868.5|35921|35891.1|35903.7|35864.3|25
1651681270000|2022-05-04 16:21:10|35918.6|35868.6|35918.1|35868.1|35924.2|35869.8|35916.9|35857.5|27
1651681280000|2022-05-04 16:21:20|35919|35869|35922.2|35865.6|35930|35888|35905|35861.3|23
1651681290000|2022-05-04 16:21:30|35926.6|35864.5|35921.6|35871.6|35926.6|35871.7|35916.8|35862|20
1651681300000|2022-05-04 16:21:40|35921.4|35871.4|35906.8|35886.8|35921.4|35888.2|35906.8|35870.2|14
1651681310000|2022-05-04 16:21:50|35906.3|35886.3|35906.2|35886.2|35908|35888|35905.2|35885.2|22
1651681320000|2022-05-04 16:22:00|35906.1|35886.1|35907.1|35887.1|35909.6|35889.6|35905.4|35885.4|15
1651681330000|2022-05-04 16:22:10|35906.9|35886.9|35918.1|35868.1|35923|35888.5|35903.8|35862.7|24
1651681340000|2022-05-04 16:22:20|35918.5|35868.5|35908.3|35888.3|35918.5|35889.5|35903.7|35867.4|25
1651681350000|2022-05-04 16:22:30|35908.2|35888.2|35907.8|35887.8|35908.5|35888.5|35906.9|35886.9|19
1651681360000|2022-05-04 16:22:40|35908.2|35888.2|35908.5|35888.5|35930|35892.5|35907.3|35870|20
1651681370000|2022-05-04 16:22:50|35908.4|35888.4|35907.6|35887.6|35908.5|35888.5|35905.4|35885.4|15
1651681380000|2022-05-04 16:23:00|35907.2|35887.2|35905.5|35885.5|35907.9|35887.9|35905.4|35885.4|21
1651681390000|2022-05-04 16:23:10|35906|35886|35913.4|35893.4|35913.4|35893.4|35905.1|35885.1|20
1651681400000|2022-05-04 16:23:20|35931.5|35875.1|35938.8|35874|35943.1|35893.9|35910.7|35871.5|27
1651681410000|2022-05-04 16:23:30|35937.9|35873.2|35932.2|35874.3|35940.8|35875|35932.2|35872.8|26
1651681420000|2022-05-04 16:23:40|35931.9|35874.8|35934.7|35876.5|35936.3|35878.9|35931.9|35874.2|23
1651681430000|2022-05-04 16:23:50|35936.3|35876.3|35940.5|35878.4|35943.6|35879.5|35936.1|35875.6|22
1651681440000|2022-05-04 16:24:00|35940.3|35878.7|35935.5|35885.5|35941.3|35885.5|35933.3|35877.2|28
1651681450000|2022-05-04 16:24:10|35944.5|35883.2|35939.9|35880.6|35949|35886.2|35935.1|35880.1|31
1651681460000|2022-05-04 16:24:20|35939.4|35879.8|35940.8|35879.6|35941.8|35883.8|35933.7|35878.9|24
1651681470000|2022-05-04 16:24:30|35941.1|35880.2|35941.1|35883.9|35942|35886.7|35935.2|35878.6|24
1651681480000|2022-05-04 16:24:40|35942.1|35884|35946.4|35881.5|35948.7|35884|35942.1|35880.6|22
1651681490000|2022-05-04 16:24:50|35945.3|35881.6|35943.5|35886|35945.3|35889.8|35936.5|35881.6|23
1651681500000|2022-05-04 16:25:00|35942.8|35886.4|35940.2|35890.2|35960|35890.3|35940.2|35883.1|29
1651681510000|2022-05-04 16:25:10|35948.7|35888.1|35949.3|35885.8|35952.5|35889.5|35945.3|35885.1|26
1651681520000|2022-05-04 16:25:20|35949.4|35885.6|35951|35878.8|35953.5|35886.3|35935.5|35878.2|26
1651681530000|2022-05-04 16:25:30|35952.5|35878.7|35944.4|35883.5|35953.1|35885.8|35942.6|35877.9|18
1651681540000|2022-05-04 16:25:40|35945.9|35883.9|35942.6|35884.7|35945.9|35885.6|35941.8|35883.1|15
1651681550000|2022-05-04 16:25:50|35943.2|35882.6|35949.2|35883|35960.6|35884.1|35942.7|35882.2|13
1651681560000|2022-05-04 16:26:00|35951.2|35883.9|35951.1|35884.1|35952.8|35884.3|35949.2|35881.7|18
1651681570000|2022-05-04 16:26:10|35950.8|35883.9|35955|35889.3|35963.1|35889.3|35948.1|35883.4|26
1651681580000|2022-05-04 16:26:20|35957|35887.8|35951.9|35887.6|35957.4|35888.5|35945.8|35883.5|29
1651681590000|2022-05-04 16:26:30|35952.3|35888|35947.8|35883.4|35954|35888.8|35943.2|35883.4|31
1651681600000|2022-05-04 16:26:40|35947.4|35883.6|35945.5|35882|35954.9|35885.4|35941.5|35880.6|29
1651681610000|2022-05-04 16:26:50|35953.1|35882.2|35949.1|35877.9|35953.1|35882.2|35947.1|35877|22
1651681620000|2022-05-04 16:27:00|35948.5|35877.7|35946.6|35876.6|35955.3|35880.7|35937.6|35876.6|27
1651681630000|2022-05-04 16:27:10|35948.6|35877.2|35943.4|35878.5|35952.7|35878.5|35943.1|35874.5|28
1651681640000|2022-05-04 16:27:20|35945.5|35877.5|35939.4|35882.2|35946.1|35882.9|35936.9|35876.4|23
1651681650000|2022-05-04 16:27:30|35941.3|35882|35941.4|35881.6|35948.9|35884.9|35934.9|35879.1|26
1651681660000|2022-05-04 16:27:40|35943.3|35881|35942.6|35881.6|35948.4|35882.1|35938.6|35877.8|28
1651681670000|2022-05-04 16:27:50|35942.1|35882.8|35942|35879.6|35943.3|35882.8|35938.8|35879.5|25
1651681680000|2022-05-04 16:28:00|35940.2|35879.7|35936.4|35872.4|35945.7|35880.9|35930.9|35870|28
1651681690000|2022-05-04 16:28:10|35939.7|35872.5|35933.7|35872.7|35941|35874.9|35932|35871.3|28
1651681700000|2022-05-04 16:28:20|35934|35873|35929.4|35872.7|35936.8|35874.7|35923.7|35868.8|25
1651681710000|2022-05-04 16:28:30|35928.2|35869.4|35931.3|35872.8|35940.5|35875.5|35925.2|35867.1|35
1651681720000|2022-05-04 16:28:40|35933.3|35872.3|35937.3|35873.1|35938.6|35875.4|35932|35871.4|31
1651681730000|2022-05-04 16:28:50|35936.4|35872.9|35941|35876.8|35941|35881.7|35931.7|35872.3|34
1651681740000|2022-05-04 16:29:00|35939.3|35876.4|35939.1|35877.5|35942.2|35878.2|35937.3|35876|21
1651681750000|2022-05-04 16:29:10|35939.4|35877.2|35938.5|35871.1|35939.4|35877.2|35932.9|35871.1|23
1651681760000|2022-05-04 16:29:20|35938.8|35871.7|35936.6|35872|35938.8|35874.4|35933|35871.7|20
1651681770000|2022-05-04 16:29:30|35934.8|35873|35931|35871.9|35937.1|35878.5|35928.5|35871.9|20
1651681780000|2022-05-04 16:29:40|35929.9|35873.1|35932|35870.9|35936.2|35873.1|35929.9|35869.9|21
1651681790000|2022-05-04 16:29:50|35932.6|35871|35943.8|35870.8|35950|35874.4|35931|35867.9|29
1651681800000|2022-05-04 16:30:00|35941.3|35872.3|35938.2|35873.8|35949|35875.5|35930.1|35867.6|35
1651681810000|2022-05-04 16:30:10|35940.3|35872.4|35935.5|35872.1|35941.1|35876.7|35926.7|35870.6|30
1651681820000|2022-05-04 16:30:20|35936.2|35871.8|35932|35869.3|35940.9|35873.3|35929.1|35869.3|14
1651681830000|2022-05-04 16:30:30|35934.4|35869.8|35933.3|35871.6|35934.5|35871.9|35931.7|35869.7|26
1651681840000|2022-05-04 16:30:40|35934|35871.7|35931|35871.9|35936.1|35873.3|35929.5|35870.6|21
1651681850000|2022-05-04 16:30:50|35932|35871.5|35934.8|35867.7|35940.6|35872.2|35922.2|35864.3|27
1651681860000|2022-05-04 16:31:00|35938.1|35866.7|35931.2|35869|35938.1|35871.5|35927.1|35864.9|25
1651681870000|2022-05-04 16:31:10|35931|35869.7|35934.5|35870.9|35935.3|35872.3|35930.2|35868.7|24
1651681880000|2022-05-04 16:31:20|35935.3|35870.1|35938|35870.5|35938.9|35873.6|35933.7|35869.3|26
1651681890000|2022-05-04 16:31:30|35936.5|35870.8|35936.4|35871.2|35942|35874.9|35931.3|35867.3|26
1651681900000|2022-05-04 16:31:40|35936.5|35870.4|35938|35871.9|35941.8|35871.9|35934.8|35866.7|20
1651681910000|2022-05-04 16:31:50|35939.2|35870.8|35935.1|35871.8|35939.2|35878.1|35925|35869.1|23
1651681920000|2022-05-04 16:32:00|35934.1|35872.1|35935.3|35873.4|35936.9|35874.7|35933.1|35871.6|17
1651681930000|2022-05-04 16:32:10|35934.9|35873.5|35930.6|35874.4|35936.3|35874.4|35929.9|35872.2|13
1651681940000|2022-05-04 16:32:20|35935.8|35872.3|35946.7|35873.4|35946.7|35889.4|35906.5|35867.7|28
1651681950000|2022-05-04 16:32:30|35940.8|35874|35939.7|35873|35943.6|35877|35937.1|35870.1|22
1651681960000|2022-05-04 16:32:40|35938.9|35873.3|35929|35879|35942|35879.2|35929|35872.2|20
1651681970000|2022-05-04 16:32:50|35932.1|35875.8|35942.1|35877.3|35942.1|35878.9|35928.9|35874.5|25
1651681980000|2022-05-04 16:33:00|35942.9|35876.8|35944.8|35878.4|35948.6|35896.5|35916.5|35876.3|23
1651681990000|2022-05-04 16:33:10|35943.2|35879.1|35941.6|35879.3|35948.2|35896.9|35916.9|35875.8|26
1651682000000|2022-05-04 16:33:20|35942.3|35878.9|35937.4|35877.9|35942.7|35882.2|35934.9|35876.2|21
1651682010000|2022-05-04 16:33:30|35937.3|35877.4|35937.4|35876.5|35942.8|35877.7|35935.8|35875.7|29
1651682020000|2022-05-04 16:33:40|35937.6|35876.6|35941|35873.6|35941.2|35876.6|35934.7|35873.2|20
1651682030000|2022-05-04 16:33:50|35941.9|35874.5|35935.9|35878.1|35942.1|35878.1|35935.9|35874.2|16
1651682040000|2022-05-04 16:34:00|35935.6|35877.9|35944.7|35879.7|35945.9|35881|35935.6|35874.2|21
1651682050000|2022-05-04 16:34:10|35945.5|35878.8|35939.6|35880.5|35946.6|35884.5|35934.5|35876.3|18
1651682060000|2022-05-04 16:34:20|35940.4|35880.3|35939.9|35877.1|35942.5|35883.7|35933.4|35877.1|16
1651682070000|2022-05-04 16:34:30|35939.5|35878.2|35931.6|35881.6|35944.9|35881.6|35931.6|35874.9|25
1651682080000|2022-05-04 16:34:40|35949.8|35871.4|35938.8|35873.5|35949.8|35879.5|35929|35870.7|26
1651682090000|2022-05-04 16:34:50|35939.3|35873|35938.2|35875.2|35939.6|35876.9|35934.3|35872.1|27
1651682100000|2022-05-04 16:35:00|35936.1|35874.9|35937.2|35873.9|35937.5|35875.2|35932.7|35873.7|25
1651682110000|2022-05-04 16:35:10|35936.8|35873.6|35944.4|35874.1|35944.4|35892.5|35912.5|35872.4|16
1651682120000|2022-05-04 16:35:20|35941.7|35874.9|35941|35876|35949|35878.6|35938.7|35872|14
1651682130000|2022-05-04 16:35:30|35939.8|35878.6|35932.1|35882.1|35943.8|35882.1|35930.9|35875.5|13
1651682140000|2022-05-04 16:35:40|35936.1|35879.3|35934.5|35884.5|35938.9|35884.8|35933.7|35878.8|18
1651682150000|2022-05-04 16:35:50|35934.6|35884.6|35936.9|35877.7|35938.3|35884.6|35931.7|35877.6|20
1651682160000|2022-05-04 16:36:00|35931.6|35877.4|35933.3|35883.3|35938.7|35883.4|35931.5|35877.4|16
1651682170000|2022-05-04 16:36:10|35933|35883|35944.2|35879.7|35947.5|35899.8|35919.8|35877.7|19
1651682180000|2022-05-04 16:36:20|35947.8|35878.1|35938.4|35880.9|35948.4|35882.9|35937.9|35876.2|27
1651682190000|2022-05-04 16:36:30|35940.5|35879.9|35940.3|35877.2|35941.4|35880.2|35937.6|35876.2|23
1651682200000|2022-05-04 16:36:40|35938.5|35877.4|35942.6|35877.9|35947.3|35878.6|35936|35874.7|18
1651682210000|2022-05-04 16:36:50|35944.5|35877.3|35942.3|35869.7|35944.5|35890.3|35910.3|35869.7|20
1651682220000|2022-05-04 16:37:00|35940.8|35869.5|35930.7|35880.7|35942.3|35880.7|35927.5|35868|15
1651682230000|2022-05-04 16:37:10|35937.2|35876.4|35936.1|35873.7|35937.2|35876.4|35932.7|35872.4|18
1651682240000|2022-05-04 16:37:20|35936.5|35874|35934.8|35875.8|35936.5|35879.8|35929.4|35872.6|14
1651682250000|2022-05-04 16:37:30|35935.4|35875.3|35933.9|35877.1|35936.1|35879.7|35929.4|35874.8|11
1651682260000|2022-05-04 16:37:40|35933.5|35875.7|35940|35877.9|35949|35895.4|35914.3|35873.5|26
1651682270000|2022-05-04 16:37:50|35940.3|35876.8|35937.1|35877.8|35941.2|35882.1|35932.1|35875.8|21
1651682280000|2022-05-04 16:38:00|35938.3|35877.6|35942.9|35879.5|35943.7|35885.2|35934.4|35876.9|18
1651682290000|2022-05-04 16:38:10|35939.7|35878.1|35947.1|35876.5|35947.1|35879.9|35939.7|35876.5|19
1651682300000|2022-05-04 16:38:20|35942.3|35879.7|35943.2|35880.4|35944.6|35882.8|35939.2|35877.9|20
1651682310000|2022-05-04 16:38:30|35943.7|35880.7|35947.6|35881.8|35955|35885.3|35939|35879|18
1651682320000|2022-05-04 16:38:40|35948.2|35881.6|35946.1|35879.3|35949.6|35883.3|35944|35878.6|21
1651682330000|2022-05-04 16:38:50|35945.7|35880|35941.9|35885.7|35947.6|35890.1|35940|35877.9|21
1651682340000|2022-05-04 16:39:00|35943.3|35885.8|35943.3|35881.5|35946|35885.8|35942|35880.3|22
1651682350000|2022-05-04 16:39:10|35944|35882.4|35944.9|35887|35944.9|35888.9|35938.5|35881.5|16
1651682360000|2022-05-04 16:39:20|35944.3|35886.8|35947.1|35879.7|35947.1|35890.4|35940.4|35879.7|19
1651682370000|2022-05-04 16:39:30|35946.5|35879.2|35952.6|35879|35952.6|35907|35921.6|35877.8|21
1651682380000|2022-05-04 16:39:40|35939.7|35889.7|35949.2|35883.9|35950.4|35889.7|35939.4|35880.5|16
1651682390000|2022-05-04 16:39:50|35947.2|35884.4|35945.4|35889.2|35950.2|35889.4|35944|35882.2|21
1651682400000|2022-05-04 16:40:00|35947.6|35888|35946.8|35885.2|35949.2|35888.4|35945.6|35884|22
1651682410000|2022-05-04 16:40:10|35946.3|35884.9|35943.7|35893.7|35947.2|35893.9|35943.7|35884.5|12
1651682420000|2022-05-04 16:40:20|35943.8|35893.8|35946.7|35881.4|35948.6|35893.8|35937.4|35875.4|24
1651682430000|2022-05-04 16:40:30|35944.6|35881.9|35942.3|35880|35946|35884|35941.9|35879.6|21
1651682440000|2022-05-04 16:40:40|35942|35881.4|35945.5|35879.2|35946|35881.4|35942|35877.3|23
1651682450000|2022-05-04 16:40:50|35944.6|35879.8|35933.4|35883.4|35944.7|35888.1|35933.4|35874.4|28
1651682460000|2022-05-04 16:41:00|35939.6|35876.9|35939.4|35877.3|35941.8|35881.9|35936.8|35875.2|30
1651682470000|2022-05-04 16:41:10|35939.3|35876.2|35940.6|35876.4|35940.6|35882.7|35932.7|35876.2|27
1651682480000|2022-05-04 16:41:20|35940.2|35876.1|35940.5|35874|35940.6|35878.7|35937.1|35874|17
1651682490000|2022-05-04 16:41:30|35941.5|35873.6|35937.8|35878.9|35941.5|35879.1|35936|35873.6|19
1651682500000|2022-05-04 16:41:40|35939.8|35878.2|35943.1|35874.9|35946.7|35902.4|35922.4|35873.6|29
1651682510000|2022-05-04 16:41:50|35941.4|35875.5|35943.1|35874.9|35946.9|35877.3|35940.1|35873.4|22
1651682520000|2022-05-04 16:42:00|35941.2|35875.1|35943.4|35876.7|35944.6|35876.7|35941.2|35874.3|19
1651682530000|2022-05-04 16:42:10|35942.4|35875.9|35946.1|35877.8|35946.1|35885.9|35935.9|35874.9|16
1651682540000|2022-05-04 16:42:20|35944.3|35878.9|35941.4|35877.4|35944.3|35880.5|35939.5|35875.1|26
1651682550000|2022-05-04 16:42:30|35941.1|35876.9|35943|35879.9|35944.5|35880.7|35941.1|35875.3|19
1651682560000|2022-05-04 16:42:40|35943.2|35879.2|35937.5|35887.5|35944.2|35887.5|35936.5|35878.3|24
1651682570000|2022-05-04 16:42:50|35942.2|35883.6|35943.5|35882.6|35943.5|35883.6|35941.5|35882.6|10
1651682580000|2022-05-04 16:43:00|35942.9|35883|35942.4|35879.8|35944|35888.1|35938.1|35879.3|10
1651682590000|2022-05-04 16:43:10|35946.9|35878.2|35945.8|35877.1|35953|35890.7|35940.7|35872|18
1651682600000|2022-05-04 16:43:20|35943.2|35879.3|35949|35872.5|35954|35879.6|35942.3|35870|18
1651682610000|2022-05-04 16:43:30|35944|35875|35942.7|35878.4|35947.6|35886.1|35936.1|35875|14
1651682620000|2022-05-04 16:43:40|35938.9|35888.9|35942.4|35879.5|35945.1|35888.9|35938.9|35879.5|19
1651682630000|2022-05-04 16:43:50|35942.2|35879.3|35940|35879.4|35942.2|35885.6|35935.5|35877.6|25
1651682640000|2022-05-04 16:44:00|35940.9|35879.1|35939.3|35877.1|35943.6|35879.7|35939.3|35873.6|20
1651682650000|2022-05-04 16:44:10|35936.9|35886.9|35947.4|35871.1|35947.4|35899.5|35918.9|35871.1|20
1651682660000|2022-05-04 16:44:20|35944|35872.7|35945.2|35878.2|35945.2|35881.7|35935.7|35872.7|17
1651682670000|2022-05-04 16:44:30|35943.2|35877.9|35943.2|35882.8|35943.2|35888.8|35938|35877.9|20
1651682680000|2022-05-04 16:44:40|35942.7|35882|35939.7|35889.7|35943.4|35889.7|35939.7|35881.5|22
1651682690000|2022-05-04 16:44:50|35939.3|35889.3|35945.8|35879.1|35947.8|35889.3|35938.6|35878.9|13
1651682700000|2022-05-04 16:45:00|35944.4|35879.5|35938.6|35888.6|35946.6|35888.6|35938.6|35879.5|24
1651682710000|2022-05-04 16:45:10|35943.9|35884|35942.8|35881.6|35944.8|35888.6|35938.4|35881.6|22
1651682720000|2022-05-04 16:45:20|35943|35881.3|35944|35884.2|35944.3|35884.4|35942.2|35881.1|23
1651682730000|2022-05-04 16:45:30|35945.7|35880.3|35948.5|35883.3|35948.5|35908|35927.3|35877.7|21
1651682740000|2022-05-04 16:45:40|35945.8|35883.8|35948.1|35886.8|35948.1|35906.6|35926.4|35883.1|19
1651682750000|2022-05-04 16:45:50|35947.5|35886.1|35945.5|35883.7|35948.4|35888.5|35945|35881.7|11
1651682760000|2022-05-04 16:46:00|35944.2|35885|35945.6|35885.5|35948.5|35893.3|35940.7|35883.2|17
1651682770000|2022-05-04 16:46:10|35945.5|35885|35945.3|35886.5|35948.2|35886.5|35943.8|35880.8|15
1651682780000|2022-05-04 16:46:20|35948|35883.2|35947.1|35889.2|35948|35896.6|35941.3|35883.2|14
1651682790000|2022-05-04 16:46:30|35945.6|35888.7|35949.9|35889.4|35953.7|35897.1|35944.6|35887.8|34
1651682800000|2022-05-04 16:46:40|35950.5|35889.5|35949.1|35889.6|35950.5|35891.1|35947.6|35887.9|24
1651682810000|2022-05-04 16:46:50|35948|35890|35946.7|35896.7|35951.7|35896.7|35945|35888.4|21
1651682820000|2022-05-04 16:47:00|35946.4|35896.4|35958.5|35887.5|35963|35897.2|35946.4|35886|27
1651682830000|2022-05-04 16:47:10|35957|35888|35955.7|35891.7|35959.6|35893.8|35952.5|35886|25
1651682840000|2022-05-04 16:47:20|35955.3|35891.8|35951|35893.2|35957.1|35898.1|35947.5|35889|19
1651682850000|2022-05-04 16:47:30|35945.3|35895.3|35949.3|35883.6|35951.5|35895.3|35942|35883.6|22
1651682860000|2022-05-04 16:47:40|35948.7|35883.3|35950.8|35889.7|35950.9|35895.8|35944.4|35882.6|21
1651682870000|2022-05-04 16:47:50|35951.2|35890|35950.2|35890.3|35951.2|35891.5|35948.2|35889.1|16
1651682880000|2022-05-04 16:48:00|35954.5|35887.2|35951.8|35889|35955.3|35914.5|35933.2|35886.5|17
1651682890000|2022-05-04 16:48:10|35953.8|35887.8|35944.1|35882.8|35956.9|35910.4|35924.4|35878.9|21
1651682900000|2022-05-04 16:48:20|35950.6|35880.7|35947|35889.1|35951.8|35893.1|35943.1|35879|30
1651682910000|2022-05-04 16:48:30|35948.7|35888.2|35946|35887.8|35948.7|35892.1|35940.4|35887.2|27
1651682920000|2022-05-04 16:48:40|35941.4|35891.4|35940.2|35890.2|35945.8|35891.4|35940.2|35885.6|18
1651682930000|2022-05-04 16:48:50|35939.8|35889.8|35940.4|35882.2|35943.2|35889.8|35939.6|35880.1|20
1651682940000|2022-05-04 16:49:00|35939.6|35882.8|35942.1|35877.9|35942.1|35886.5|35932.8|35875.9|23
1651682950000|2022-05-04 16:49:10|35942.6|35878.4|35939.3|35877.7|35944|35885.4|35935.1|35874.4|24
1651682960000|2022-05-04 16:49:20|35934.6|35884.6|35937.7|35877.1|35937.9|35884.6|35933.6|35876.8|25
1651682970000|2022-05-04 16:49:30|35938.6|35876.6|35937.4|35878|35941.6|35878.8|35936.1|35874.9|15
1651682980000|2022-05-04 16:49:40|35938.8|35876.9|35930.6|35880.6|35938.8|35885|35930.5|35876.2|19
1651682990000|2022-05-04 16:49:50|35930.5|35880.5|35935.2|35872.1|35935.2|35880.5|35926.5|35870.8|29
1651683000000|2022-05-04 16:50:00|35935.6|35872.2|35933.4|35873|35935.6|35879.3|35926.7|35872.2|15
1651683010000|2022-05-04 16:50:10|35932.7|35874.3|35932.6|35872.5|35933.5|35877.9|35927.9|35871.4|26
1651683020000|2022-05-04 16:50:20|35931.6|35873.6|35933.2|35872|35939|35881.2|35928.6|35871.4|18
1651683030000|2022-05-04 16:50:30|35936.2|35873.5|35938.1|35875.9|35940.2|35881.6|35931.3|35870.2|25
1651683040000|2022-05-04 16:50:40|35937.3|35874.6|35936.9|35874.8|35938.7|35876.9|35935.7|35874.5|17
1651683050000|2022-05-04 16:50:50|35938.7|35872|35939.1|35871.2|35939.8|35892.5|35910.5|35871.2|16
1651683060000|2022-05-04 16:51:00|35932.8|35873.9|35936.6|35872.9|35943.3|35878.6|35928.6|35868|22
1651683070000|2022-05-04 16:51:10|35933.3|35875|35931.7|35870.3|35938.5|35894.3|35914.3|35867|27
1651683080000|2022-05-04 16:51:20|35935.7|35869.2|35934|35872.4|35935.7|35879.6|35929.3|35869.2|28
1651683090000|2022-05-04 16:51:30|35934.4|35873.5|35931.4|35874.3|35935.5|35880.5|35927.6|35873.5|19
1651683100000|2022-05-04 16:51:40|35930.2|35880.2|35930.4|35880.4|35935.7|35880.4|35930.2|35875.7|17
1651683110000|2022-05-04 16:51:50|35935.8|35876.1|35911.7|35891.7|35939.4|35894.9|35911.7|35865.1|25
1651683120000|2022-05-04 16:52:00|35913.8|35893.8|35935|35869.7|35940.3|35893.8|35913.8|35865|17
1651683130000|2022-05-04 16:52:10|35938|35867.9|35932.2|35869.9|35938|35871.3|35930.6|35867.9|16
1651683140000|2022-05-04 16:52:20|35932.7|35869.4|35928|35868.1|35932.7|35891.2|35911.2|35866|30
1651683150000|2022-05-04 16:52:30|35928.8|35867.5|35928.9|35861.9|35931.2|35868.3|35926.4|35861.9|25
1651683160000|2022-05-04 16:52:40|35930|35862|35927.7|35867.6|35930|35873.9|35923.1|35862|15
1651683170000|2022-05-04 16:52:50|35927|35868.1|35926.9|35865.2|35932.4|35870|35926.9|35864.2|15
1651683180000|2022-05-04 16:53:00|35928.2|35866.5|35929.2|35866.6|35938.4|35893.7|35909.4|35863|23
1651683190000|2022-05-04 16:53:10|35925.7|35869.3|35932.1|35867.1|35934.2|35869.3|35925.7|35864|18
1651683200000|2022-05-04 16:53:20|35934.4|35866.9|35930.1|35873.1|35934.4|35877.3|35926.4|35866.4|23
1651683210000|2022-05-04 16:53:30|35930.5|35873.6|35933.1|35868.4|35933.1|35873.9|35929.5|35867.1|25
1651683220000|2022-05-04 16:53:40|35933.9|35868.3|35931.1|35868.9|35933.9|35876.2|35925.7|35868.3|19
1651683230000|2022-05-04 16:53:50|35931.5|35868.6|35930.4|35866.3|35931.7|35871|35928.5|35865.4|18
1651683240000|2022-05-04 16:54:00|35931.4|35865.4|35930.3|35867.9|35931.4|35874.2|35923.7|35865.4|20
1651683250000|2022-05-04 16:54:10|35928.4|35868.5|35929.9|35868.6|35931|35868.6|35928.1|35867.4|18
1651683260000|2022-05-04 16:54:20|35930.3|35868.7|35923.9|35873.9|35930.4|35874.5|35923.9|35864.9|19
1651683270000|2022-05-04 16:54:30|35921|35871|35925.9|35866.7|35927.4|35872.2|35920.3|35860.4|27
1651683280000|2022-05-04 16:54:40|35924.9|35866.5|35924.5|35864.4|35926.7|35870.3|35919.7|35863.6|22
1651683290000|2022-05-04 16:54:50|35925.1|35863.8|35924.8|35864|35925.6|35864.3|35922.7|35862.5|20
1651683300000|2022-05-04 16:55:00|35925.2|35864.3|35927.1|35865.4|35928.4|35867.4|35924.8|35860.5|24
1651683310000|2022-05-04 16:55:10|35927.2|35865.5|35925.6|35860.9|35929.4|35888.7|35908.7|35860.9|17
1651683320000|2022-05-04 16:55:20|35928.4|35859.1|35922.8|35859.3|35928.4|35881.1|35901.1|35856.1|25
1651683330000|2022-05-04 16:55:30|35924.8|35859.2|35924.3|35862.8|35925.7|35868.5|35916.2|35858.2|23
1651683340000|2022-05-04 16:55:40|35925.8|35862.4|35918.5|35868.5|35925.8|35869|35917.9|35862.4|13
1651683350000|2022-05-04 16:55:50|35922.2|35863.9|35923.2|35861.8|35928.4|35870.2|35918.3|35859|18
1651683360000|2022-05-04 16:56:00|35927.7|35859.9|35903.9|35883.9|35927.7|35886.6|35903.9|35859.9|18
1651683370000|2022-05-04 16:56:10|35924.5|35865.3|35927.2|35861.7|35928.8|35887.8|35904.3|35860|20
1651683380000|2022-05-04 16:56:20|35924.4|35863.7|35923.6|35864|35924.7|35869.7|35918.3|35862.3|27
1651683390000|2022-05-04 16:56:30|35922.8|35864.7|35923.2|35865.3|35924.2|35869.2|35918.1|35863.8|22
1651683400000|2022-05-04 16:56:40|35923.8|35865.5|35919.4|35869.4|35924.2|35870.2|35919.2|35861.7|22
1651683410000|2022-05-04 16:56:50|35922.9|35866.6|35924.3|35862.8|35928.4|35869.8|35919.3|35860|14
1651683420000|2022-05-04 16:57:00|35926.2|35861.6|35920.7|35870.7|35926.9|35873.5|35919.5|35861|21
1651683430000|2022-05-04 16:57:10|35921|35871|35928.6|35861.9|35929.2|35871|35920.5|35859.3|19
1651683440000|2022-05-04 16:57:20|35925.1|35865.1|35926|35863.5|35927.4|35871|35921|35862.3|17
1651683450000|2022-05-04 16:57:30|35926.5|35864|35925.7|35868.1|35926.5|35872.9|35921.5|35864|20
1651683460000|2022-05-04 16:57:40|35925.8|35868.2|35922.2|35872.2|35927.7|35874|35922|35866.9|18
1651683470000|2022-05-04 16:57:50|35922.3|35872.3|35925|35858.4|35931.5|35886.1|35900.1|35856.8|27
1651683480000|2022-05-04 16:58:00|35920.1|35858|35928.2|35868.3|35928.2|35874.5|35917.3|35858|19
1651683490000|2022-05-04 16:58:10|35928|35868.2|35925.5|35867|35928.6|35868.2|35924.8|35862.1|24
1651683500000|2022-05-04 16:58:20|35926.2|35867.3|35919.1|35869.1|35926.4|35874.2|35917.7|35863.6|20
1651683510000|2022-05-04 16:58:30|35919.3|35869.3|35922.8|35872.8|35923.1|35873.1|35917.5|35864.4|25
1651683520000|2022-05-04 16:58:40|35922.9|35864.8|35927|35863.5|35927|35873.8|35920.4|35863.5|21
1651683530000|2022-05-04 16:58:50|35926.1|35864.8|35930.4|35865.2|35934.4|35873|35924.7|35860|21
1651683540000|2022-05-04 16:59:00|35931.1|35864.5|35923.2|35857.6|35931.1|35866.5|35919.9|35853.6|23
1651683550000|2022-05-04 16:59:10|35924.3|35857|35921.9|35857.2|35927.2|35858.1|35920|35855.6|20
1651683560000|2022-05-04 16:59:20|35922.8|35856.3|35922.3|35857.9|35926.6|35867.4|35919.9|35856.2|28
1651683570000|2022-05-04 16:59:30|35922.9|35857.5|35920.7|35857.8|35923.3|35866.8|35916.8|35856.6|22
1651683580000|2022-05-04 16:59:40|35920.9|35858.3|35920.9|35858|35923.1|35858.8|35920.6|35857|13
1651683590000|2022-05-04 16:59:50|35923.6|35856.1|35918.1|35855.4|35925.9|35860.5|35910.5|35853.7|28
1651683600000|2022-05-04 17:00:00|35920.5|35853.1|35920|35856.2|35922.5|35861.9|35911.4|35852.8|30
1651683610000|2022-05-04 17:00:10|35919|35856.3|35925|35856.9|35927.4|35880.7|35895.5|35853|27
1651683620000|2022-05-04 17:00:20|35926.1|35855.8|35922.7|35861.3|35926.1|35867|35917|35855.3|24
1651683630000|2022-05-04 17:00:30|35923.1|35864.6|35923.9|35865.8|35924.7|35865.8|35922.7|35860.1|23
1651683640000|2022-05-04 17:00:40|35924.2|35866|35918.6|35856.6|35925.5|35866|35914.6|35852.7|23
1651683650000|2022-05-04 17:00:50|35922.6|35853.6|35917.2|35850.9|35929|35856.3|35915.5|35844|29
1651683660000|2022-05-04 17:01:00|35917.1|35850.6|35916.9|35847.5|35918.3|35855.2|35912.7|35847.5|30
1651683670000|2022-05-04 17:01:10|35919.5|35847.4|35917.8|35852.7|35919.6|35857.4|35913.1|35847.3|28
1651683680000|2022-05-04 17:01:20|35917.1|35853.6|35935.7|35885.7|35947.9|35899.2|35910.5|35850.6|27
1651683690000|2022-05-04 17:01:30|35939.5|35879.9|35934.9|35872.8|35945.1|35883.1|35929.1|35870.5|26
1651683700000|2022-05-04 17:01:40|35937.2|35871.7|35929.7|35879.7|35938.2|35879.7|35929.1|35871.1|22
1651683710000|2022-05-04 17:01:50|35930.3|35880.3|35941.5|35877|35941.5|35882.4|35930.3|35874.3|27
1651683720000|2022-05-04 17:02:00|35940.7|35876.3|35943.2|35876.5|35947.9|35902.9|35922.9|35871.1|25
1651683730000|2022-05-04 17:02:10|35944.9|35875.7|35938|35870.3|35944.9|35889|35930.9|35866.9|26
1651683740000|2022-05-04 17:02:20|35936|35872.7|35936.6|35876|35938.9|35880.6|35929.5|35870.1|22
1651683750000|2022-05-04 17:02:30|35936.2|35875.7|35934.5|35874.9|35937.4|35879.6|35928.4|35874.9|24
1651683760000|2022-05-04 17:02:40|35935.4|35874.6|35934.7|35874.5|35937.5|35877.2|35933.2|35873.5|19
1651683770000|2022-05-04 17:02:50|35936.3|35873.6|35930.9|35880.9|35936.3|35881.1|35930.5|35873.6|18
1651683780000|2022-05-04 17:03:00|35930.3|35880.3|35935.1|35872.8|35938.6|35880.9|35930.3|35871.1|14
1651683790000|2022-05-04 17:03:10|35936.3|35872|35934|35868.6|35936.3|35878.2|35928.2|35868.6|19
1651683800000|2022-05-04 17:03:20|35938|35866.9|35933.1|35869.4|35938|35876.6|35925|35866.9|30
1651683810000|2022-05-04 17:03:30|35931.4|35870.2|35923|35873|35933.3|35874.9|35920.8|35867.3|26
1651683820000|2022-05-04 17:03:40|35922.7|35872.7|35928.6|35872.2|35928.6|35875.2|35922.6|35872.2|16
1651683830000|2022-05-04 17:03:50|35928.8|35871.9|35933.9|35876.8|35935.1|35894.2|35911|35868.8|29
1651683840000|2022-05-04 17:04:00|35935.2|35874.5|35932.3|35882.3|35938.8|35883.1|35927.1|35873.3|32
1651683850000|2022-05-04 17:04:10|35935.9|35876.7|35934|35874.6|35937.2|35880.4|35930.1|35874.3|26
1651683860000|2022-05-04 17:04:20|35934.4|35874.8|35928.2|35878.2|35934.8|35880.2|35928.2|35873.7|17
1651683870000|2022-05-04 17:04:30|35928.6|35878.6|35935.7|35875|35940.7|35881.5|35928.6|35873.6|26
1651683880000|2022-05-04 17:04:40|35935|35876.2|35913.9|35893.9|35937.2|35896.4|35913.9|35872.5|34
1651683890000|2022-05-04 17:04:50|35914.3|35894.3|35933.7|35862.4|35938.6|35894.7|35913.8|35860.4|22
1651683900000|2022-05-04 17:05:00|35929.5|35862.8|35928.3|35868.7|35929.5|35874.3|35920.6|35862.8|29
1651683910000|2022-05-04 17:05:10|35928.8|35869|35927|35870.2|35929.2|35870.2|35926.5|35868|15
1651683920000|2022-05-04 17:05:20|35927.6|35869.4|35930.4|35868.7|35935.6|35872|35921.1|35862.9|19
1651683930000|2022-05-04 17:05:30|35928.9|35869|35929.5|35870.3|35931.4|35870.5|35927.2|35867.6|24
1651683940000|2022-05-04 17:05:40|35931.2|35869.2|35928.4|35869.8|35931.2|35869.9|35926.9|35867.3|15
1651683950000|2022-05-04 17:05:50|35927.7|35870.4|35933.3|35862.1|35933.3|35888.1|35907.5|35862.1|22
1651683960000|2022-05-04 17:06:00|35928.2|35867.7|35921.3|35871.3|35930.7|35871.3|35921.3|35863.6|18
1651683970000|2022-05-04 17:06:10|35921.4|35871.4|35924.4|35867.5|35925.2|35871.4|35920.8|35866|16
1651683980000|2022-05-04 17:06:20|35928.5|35864.5|35932.7|35863.9|35937.6|35888.8|35906.3|35861.2|23
1651683990000|2022-05-04 17:06:30|35932|35864.5|35930.4|35867.7|35936|35869.5|35926.7|35862.3|23
1651684000000|2022-05-04 17:06:40|35930.5|35865.7|35922.9|35872.9|35932.1|35887.4|35907.4|35865.2|22
1651684010000|2022-05-04 17:06:50|35926.2|35869.6|35910.1|35890.1|35930.3|35890.1|35909.1|35869.3|17
1651684020000|2022-05-04 17:07:00|35909.8|35889.8|35908.2|35888.2|35910.2|35890.2|35907.4|35887.4|14
1651684030000|2022-05-04 17:07:10|35907.9|35887.9|35908.4|35888.4|35936.6|35891.3|35903|35860.2|23
1651684040000|2022-05-04 17:07:20|35906|35886|35931|35866.1|35934.1|35890.2|35904.7|35866.1|19
1651684050000|2022-05-04 17:07:30|35929.6|35866.3|35930.7|35867.1|35945.2|35889.1|35909.1|35858.4|30
1651684060000|2022-05-04 17:07:40|35933.4|35867.2|35933|35866.2|35934.4|35870.5|35926.2|35865.3|21
1651684070000|2022-05-04 17:07:50|35931.7|35865.9|35932.2|35874.1|35934.1|35875.1|35925.1|35865.9|22
1651684080000|2022-05-04 17:08:00|35932.4|35878.8|35939|35872|35944.4|35902.1|35919.8|35868.9|18
1651684090000|2022-05-04 17:08:10|35935.7|35873.2|35911.7|35891.7|35943.8|35899.1|35911.7|35872.9|22
1651684100000|2022-05-04 17:08:20|35911.4|35891.4|35936.1|35879|35940.4|35899|35911.4|35872.6|21
1651684110000|2022-05-04 17:08:30|35929.6|35877.6|35915.8|35895.8|35939.8|35896.3|35915.1|35873.6|23
1651684120000|2022-05-04 17:08:40|35916.1|35896.1|35911.3|35891.3|35916.8|35896.8|35911.3|35891.3|14
1651684130000|2022-05-04 17:08:50|35911.2|35891.2|35919.7|35869.7|35931.2|35892.3|35909.7|35864.3|24
1651684140000|2022-05-04 17:09:00|35918.8|35868.8|35923.2|35864.9|35931.3|35868.8|35918.6|35863.3|23
1651684150000|2022-05-04 17:09:10|35923.1|35865.2|35918.6|35868.6|35923.1|35869.5|35918.6|35862.3|12
1651684160000|2022-05-04 17:09:20|35918.2|35868.2|35922.5|35865.3|35922.6|35868.4|35917.1|35864.5|16
1651684170000|2022-05-04 17:09:30|35925|35875|35909.1|35889.1|35925.4|35889.1|35909.1|35874.7|10
1651684180000|2022-05-04 17:09:40|35909.3|35889.3|35910.5|35890.5|35911.1|35891.1|35908.7|35888.7|15
1651684190000|2022-05-04 17:09:50|35910.6|35890.6|35906.8|35886.8|35910.7|35890.7|35906.8|35886.8|11
1651684200000|2022-05-04 17:10:00|35906.9|35886.9|35908.3|35888.3|35909.2|35889.2|35906.9|35886.9|17
1651684210000|2022-05-04 17:10:10|35908.7|35888.7|35909.6|35889.6|35914|35894|35907.8|35887.8|24
1651684220000|2022-05-04 17:10:20|35909.2|35889.2|35911.8|35891.8|35912.2|35892.2|35908.8|35888.8|22
1651684230000|2022-05-04 17:10:30|35912|35892|35912.2|35892.2|35913.1|35893.1|35912|35892|15
1651684240000|2022-05-04 17:10:40|35913.1|35893.1|35913.1|35893.1|35914.8|35894.8|35912.8|35892.8|14
1651684250000|2022-05-04 17:10:50|35914.2|35894.2|35911.5|35891.5|35915|35895|35911.5|35891.5|17
1651684260000|2022-05-04 17:11:00|35932|35875.3|35932.5|35873.4|35935|35877.6|35927.6|35862|25
1651684270000|2022-05-04 17:11:10|35933|35874.3|35937.8|35881.1|35948.1|35884|35932.6|35868.2|29
1651684280000|2022-05-04 17:11:20|35942.5|35880.6|35942.7|35883.5|35951.4|35889.4|35938.5|35877.9|30
1651684290000|2022-05-04 17:11:30|35943.8|35884.4|35953|35884|35953.1|35889.8|35943.8|35883.4|24
1651684300000|2022-05-04 17:11:40|35951.4|35884.1|35942.5|35892.5|35952.8|35893.2|35942.5|35883.8|27
1651684310000|2022-05-04 17:11:50|35944.7|35887.9|35929.7|35909.7|35952.4|35909.9|35929.7|35886.6|20
1651684320000|2022-05-04 17:12:00|35929.6|35909.6|35950|35892.3|35951|35912.8|35929.5|35892|27
1651684330000|2022-05-04 17:12:10|35951|35893.4|35930.4|35910.4|35951|35911.7|35930.4|35893.4|22
1651684340000|2022-05-04 17:12:20|35949|35891.8|35947.8|35897.8|35950.4|35900.4|35946.1|35891.8|26
1651684350000|2022-05-04 17:12:30|35945.8|35895.8|35947.1|35897.1|35948.2|35898.2|35945.8|35895.8|25
1651684360000|2022-05-04 17:12:40|35947.5|35897.5|35947.4|35897.4|35948.1|35898.1|35946.7|35896.7|16
1651684370000|2022-05-04 17:12:50|35947.2|35897.2|35949|35892.8|35951.5|35899.2|35942.3|35886.4|13
1651684380000|2022-05-04 17:13:00|35949.7|35892.6|35952.2|35894.8|35952.6|35897.7|35947.2|35891.7|26
1651684390000|2022-05-04 17:13:10|35951.5|35894.4|35964|35892.9|35964|35905.3|35951.5|35887.8|28
1651684400000|2022-05-04 17:13:20|35956.6|35892.8|35949.6|35893.1|35957.8|35896.7|35946.3|35890.6|26
1651684410000|2022-05-04 17:13:30|35949.2|35892|35947.3|35897.3|35957.6|35897.3|35946.9|35888.6|22
1651684420000|2022-05-04 17:13:40|35947.2|35897.2|35952|35902|35952.9|35902.9|35947.2|35894.3|18
1651684430000|2022-05-04 17:13:50|35952.1|35902.1|35953.7|35903.7|35953.9|35903.9|35951.2|35901.2|18
1651684440000|2022-05-04 17:14:00|35953.3|35903.3|35955|35905|35956.3|35906.3|35953.1|35903.1|24
1651684450000|2022-05-04 17:14:10|35956|35906|35938.9|35918.9|35956|35918.9|35935.5|35905.4|21
1651684460000|2022-05-04 17:14:20|35939.3|35919.3|35954.1|35904.1|35955.9|35919.7|35936.9|35899.6|22
1651684470000|2022-05-04 17:14:30|35953.1|35903.1|35951.2|35901.2|35954.1|35904.1|35950.8|35900.8|20
1651684480000|2022-05-04 17:14:40|35951.8|35901.8|35959.6|35902.9|35968.6|35905.6|35950.7|35900.7|13
1651684490000|2022-05-04 17:14:50|35956.4|35906.4|35954.8|35904.8|35960.1|35906.4|35949.5|35899.5|21
1651684500000|2022-05-04 17:15:00|35954|35904|35960.9|35904.5|35973.9|35906.6|35954|35900.9|32
1651684510000|2022-05-04 17:15:10|35969.1|35903.3|35966.9|35907.5|35971.5|35907.5|35961.5|35902|26
1651684520000|2022-05-04 17:15:20|35958|35908|35967.3|35905.7|35968.5|35908|35958|35905.7|22
1651684530000|2022-05-04 17:15:30|35967.1|35905|35968|35911|35971.8|35912|35967.1|35905|19
1651684540000|2022-05-04 17:15:40|35969.2|35911.1|35944.4|35924.4|35971.2|35924.4|35944.4|35909.2|14
1651684550000|2022-05-04 17:15:50|35972.8|35908.7|35964.1|35914.1|35975.2|35915.1|35963.2|35907.6|24
1651684560000|2022-05-04 17:16:00|35969.2|35909|35970.2|35910.5|35970.8|35910.5|35968.5|35907.9|27
1651684570000|2022-05-04 17:16:10|35968.8|35911.3|35946.2|35926.2|35970.3|35926.2|35944.2|35910.3|18
1651684580000|2022-05-04 17:16:20|35970.8|35907.8|35963.1|35913.1|35970.8|35916.8|35961|35907.8|20
1651684590000|2022-05-04 17:16:30|35963.7|35913.7|35962.6|35912.6|35969.8|35915.1|35962.6|35910.2|21
1651684600000|2022-05-04 17:16:40|35962.7|35912.7|35967|35907.5|35972.5|35913.1|35961.9|35906.4|18
1651684610000|2022-05-04 17:16:50|35960.9|35910.9|35970.5|35905.7|35970.5|35912.2|35960.1|35905.7|18
1651684620000|2022-05-04 17:17:00|35968.6|35902.5|35963.4|35903.9|35972.1|35908|35957.3|35900.3|19
1651684630000|2022-05-04 17:17:10|35963.5|35904.6|35961.4|35902.6|35965.2|35908.6|35956.4|35902.6|17
1651684640000|2022-05-04 17:17:20|35962.1|35904|35958.4|35899.4|35965.7|35907.9|35951|35894.8|23
1651684650000|2022-05-04 17:17:30|35960.9|35893.6|35961.5|35897.9|35964.7|35900.7|35950.3|35893.6|29
1651684660000|2022-05-04 17:17:40|35951.4|35901.4|35955.5|35899.1|35960.2|35901.9|35951.2|35895.8|18
1651684670000|2022-05-04 17:17:50|35952.1|35902.1|35966.1|35904.4|35966.1|35907.6|35952.1|35896.8|21
1651684680000|2022-05-04 17:18:00|35964|35898.5|35968.4|35899.4|35968.4|35900.2|35959.5|35897.2|22
1651684690000|2022-05-04 17:18:10|35967.9|35898.8|35962.4|35903.6|35970.3|35907.5|35957.5|35896.5|21
1651684700000|2022-05-04 17:18:20|35962.1|35902.7|35964.4|35902.9|35965|35903.7|35961.6|35902.3|30
1651684710000|2022-05-04 17:18:30|35969.2|35908.1|35963.4|35900.9|35969.4|35909.3|35957.3|35900.8|26
1651684720000|2022-05-04 17:18:40|35962.3|35899.8|35964|35902.6|35965.3|35903.9|35960|35899.8|28
1651684730000|2022-05-04 17:18:50|35964.6|35902.1|35961.7|35905.5|35964.7|35908.7|35953.9|35900.9|23
1651684740000|2022-05-04 17:19:00|35963.8|35903.5|35962.8|35905|35965.1|35908.5|35958.5|35902.3|26
1651684750000|2022-05-04 17:19:10|35963.9|35903.3|35956.7|35906.7|35967.6|35908.5|35956.7|35902.2|16
1651684760000|2022-05-04 17:19:20|35956.9|35906.9|35962.6|35906.1|35966|35910.5|35956.9|35905.6|26
1651684770000|2022-05-04 17:19:30|35963.7|35905.8|35965.2|35909|35967.8|35915|35959.7|35905.8|18
1651684780000|2022-05-04 17:19:40|35961.2|35911.2|35961.2|35911.2|35968.6|35911.3|35960|35906.9|20
1651684790000|2022-05-04 17:19:50|35966.8|35907.6|35957.2|35900.9|35966.8|35911.9|35953.9|35900.6|17
1651684800000|2022-05-04 17:20:00|35958.9|35900.3|35957|35900.1|35960.3|35904.9|35952|35897.7|30
1651684810000|2022-05-04 17:20:10|35956.2|35899.6|35956.3|35898.9|35961.2|35901.7|35956.2|35898.5|22
1651684820000|2022-05-04 17:20:20|35954.9|35898.7|35951.4|35901.4|35954.9|35901.8|35950.4|35898.7|6
1651684830000|2022-05-04 17:20:30|35954.2|35904.2|35936.7|35916.7|35954.4|35917.8|35936.7|35904.2|8
1651684840000|2022-05-04 17:20:40|35936.5|35916.5|35959.1|35909.1|35971.7|35926.3|35936.5|35902.8|27
1651684850000|2022-05-04 17:20:50|35958|35908|35964.5|35906.4|35965.3|35908.6|35956.9|35902.1|25
1651684860000|2022-05-04 17:21:00|35958.6|35908.6|35963.6|35900.5|35966.1|35922.4|35935.2|35898.8|27
1651684870000|2022-05-04 17:21:10|35963.9|35901.8|35962.4|35904.8|35966.6|35909.8|35958.4|35899.4|28
1651684880000|2022-05-04 17:21:20|35957.6|35907.6|35958.5|35908.5|35965|35909.5|35957.6|35904.3|25
1651684890000|2022-05-04 17:21:30|35961.1|35911.1|35954|35896.2|35966.4|35911.1|35951.3|35886.3|22
1651684900000|2022-05-04 17:21:40|35970.5|35898.1|35956.1|35891.5|35970.5|35902.2|35946.7|35891.5|29
1651684910000|2022-05-04 17:21:50|35955.1|35893|35969.7|35889.5|35969.7|35901.7|35951.7|35886.3|22
1651684920000|2022-05-04 17:22:00|35965.6|35894.2|35964.6|35894.4|35970.7|35902.7|35952.7|35888.7|14
1651684930000|2022-05-04 17:22:10|35963.2|35892.7|35957.5|35895.7|35967|35896.4|35952|35892.1|22
1651684940000|2022-05-04 17:22:20|35957.7|35894.5|35962.4|35897.8|35962.4|35897.8|35956.4|35892.4|20
1651684950000|2022-05-04 17:22:30|35961.5|35897.2|35936.4|35916.4|35964.5|35916.5|35936.4|35896.7|26
1651684960000|2022-05-04 17:22:40|35936.5|35916.5|35960.8|35896.9|35962.6|35917.6|35936.5|35896.5|23
1651684970000|2022-05-04 17:22:50|35949.7|35899.7|35940.7|35890.7|35963.2|35907.6|35927.6|35884.5|26
1651684980000|2022-05-04 17:23:00|35942.6|35881.5|35949.9|35873.8|35966|35881.5|35930.3|35865.1|30
1651684990000|2022-05-04 17:23:10|35934.1|35874.2|35943.9|35873.5|35948.9|35877.9|35927.9|35871.9|27
1651685000000|2022-05-04 17:23:20|35932.8|35873.6|35929.9|35879.9|35948.1|35880.9|35929.5|35872.6|16
1651685010000|2022-05-04 17:23:30|35947.6|35875.5|35918.8|35898.8|35948.1|35899.8|35918.4|35873.5|15
1651685020000|2022-05-04 17:23:40|35919.2|35899.2|35930.2|35872.9|35945.7|35899.4|35915.4|35871|18
1651685030000|2022-05-04 17:23:50|35930.1|35873.5|35914.6|35894.6|35945.9|35895|35914.5|35872.9|23
1651685040000|2022-05-04 17:24:00|35914|35894|35928.5|35878.5|35945.9|35894.8|35912.5|35876.5|20
1651685050000|2022-05-04 17:24:10|35928.7|35878.7|35929.9|35879.9|35930|35880|35927.7|35877.7|14
1651685060000|2022-05-04 17:24:20|35929.1|35879.1|35927.6|35877.6|35930.6|35879.4|35927.5|35872.9|21
1651685070000|2022-05-04 17:24:30|35928|35878|35946.6|35874.8|35955.4|35882|35928|35871.1|23
1651685080000|2022-05-04 17:24:40|35946.4|35874.2|35929.4|35879.4|35959.2|35893.8|35913.8|35870|27
1651685090000|2022-05-04 17:24:50|35929.7|35879.7|35931.1|35881.1|35936.3|35883.9|35929.7|35876.7|15
1651685100000|2022-05-04 17:25:00|35931.2|35881.2|35926.8|35876.8|35950.4|35881.7|35926.8|35873.6|22
1651685110000|2022-05-04 17:25:10|35939.6|35875.7|35928.3|35878.3|35946.3|35878.3|35926.9|35874.7|14
1651685120000|2022-05-04 17:25:20|35928.2|35878.2|35917.4|35897.4|35932|35898.9|35914.8|35873.9|15
1651685130000|2022-05-04 17:25:30|35917.8|35897.8|35927.8|35877.8|35949.2|35897.8|35912|35871.6|24
1651685140000|2022-05-04 17:25:40|35930.3|35873.9|35913.1|35893.1|35934.1|35893.1|35913.1|35869.9|22
1651685150000|2022-05-04 17:25:50|35913.4|35893.4|35913.4|35893.4|35914.1|35894.1|35912.6|35892.6|17
1651685160000|2022-05-04 17:26:00|35913.9|35893.9|35932|35882|35933.4|35895.8|35913.5|35881|16
1651685170000|2022-05-04 17:26:10|35931.5|35881.5|35931.4|35881.4|35934.3|35884|35931|35877.5|16
1651685180000|2022-05-04 17:26:20|35931|35881|35943.8|35877.1|35945.6|35882.1|35930.6|35875.8|12
1651685190000|2022-05-04 17:26:30|35942.4|35877|35948.1|35875.3|35954.1|35895.9|35915.8|35870.5|17
1651685200000|2022-05-04 17:26:40|35950.8|35873.5|35946.7|35874.9|35950.8|35879.4|35941.6|35873.1|18
1651685210000|2022-05-04 17:26:50|35954.9|35875.1|35952.9|35880.1|35955|35880.1|35933.9|35874.2|22
1651685220000|2022-05-04 17:27:00|35953.3|35871.5|35928.7|35869.7|35954.2|35876.3|35924.6|35867.7|25
1651685230000|2022-05-04 17:27:10|35928.1|35868.6|35955.8|35871.4|35955.8|35882.9|35927.8|35868.6|27
1651685240000|2022-05-04 17:27:20|35952|35871.5|35934.9|35874.4|35956.9|35883.5|35932.9|35870.9|30
1651685250000|2022-05-04 17:27:30|35935.1|35875.5|35934.7|35875.1|35948.4|35877.7|35934.7|35873.6|20
1651685260000|2022-05-04 17:27:40|35935.3|35875.4|35935.6|35885.6|35956|35886.2|35935|35875.4|22
1651685270000|2022-05-04 17:27:50|35935.3|35885.3|35936|35886|35962.3|35890.3|35935.3|35879.8|24
1651685280000|2022-05-04 17:28:00|35936.8|35886.8|35936.1|35886.1|35957.2|35902.8|35922.8|35879.7|25
1651685290000|2022-05-04 17:28:10|35936.4|35886.4|35936.2|35886.2|35956|35902.7|35919.9|35883.7|28
1651685300000|2022-05-04 17:28:20|35936.1|35886.1|35936|35886|35939|35886.3|35934.9|35882.7|14
1651685310000|2022-05-04 17:28:30|35936.1|35886.1|35937.2|35880.6|35953.8|35900.6|35919.9|35877.4|28
1651685320000|2022-05-04 17:28:40|35937.6|35880|35939.1|35875.4|35952.4|35883.5|35933.3|35875.2|17
1651685330000|2022-05-04 17:28:50|35938.2|35874.5|35937.5|35880.3|35949.7|35885|35933.5|35874.5|23
1651685340000|2022-05-04 17:29:00|35938.1|35880.2|35934.9|35884.9|35958|35884.9|35932.9|35877.6|26
1651685350000|2022-05-04 17:29:10|35935.1|35885.1|35938|35881.1|35955.8|35885.1|35933.8|35879|27
1651685360000|2022-05-04 17:29:20|35938.6|35882.2|35937.6|35887.6|35955.3|35887.6|35935.4|35881.1|18
1651685370000|2022-05-04 17:29:30|35924.3|35904.3|35924.5|35904.5|35925.6|35905.6|35924.2|35904.2|13
1651685380000|2022-05-04 17:29:40|35925.6|35905.6|35926.3|35906.3|35954.6|35906.4|35925|35890.5|16
1651685390000|2022-05-04 17:29:50|35925.9|35905.9|35944.5|35881.9|35960.9|35905.9|35924.9|35881.9|21
1651685400000|2022-05-04 17:30:00|35950|35885.3|35940|35882.5|35960.6|35887.6|35936.2|35875.4|35
1651685410000|2022-05-04 17:30:10|35938.6|35882.1|35954.7|35881.2|35954.7|35885.3|35933.7|35879.9|27
1651685420000|2022-05-04 17:30:20|35937.5|35881.1|35936.6|35886.6|35938.6|35886.7|35936|35880|29
1651685430000|2022-05-04 17:30:30|35941.2|35891.2|35941|35882.4|35945.5|35907.9|35927.9|35880.9|32
1651685440000|2022-05-04 17:30:40|35942.4|35881.7|35938|35881.5|35953.2|35886.7|35935.5|35881.4|30
1651685450000|2022-05-04 17:30:50|35934.8|35884.8|35935.5|35885.5|35939.2|35885.9|35934.5|35880.4|19
1651685460000|2022-05-04 17:31:00|35939.6|35889.6|35925.2|35905.2|35940.7|35906.8|35924.4|35889.3|24
1651685470000|2022-05-04 17:31:10|35925.5|35905.5|35964.2|35886.5|35964.2|35906.2|35925.4|35886.5|25
1651685480000|2022-05-04 17:31:20|35963.4|35885.8|35953.2|35890.7|35963.6|35893.2|35951.2|35884.9|15
1651685490000|2022-05-04 17:31:30|35952.7|35891.5|35961.1|35885.8|35966|35894.6|35944.1|35884.2|18
1651685500000|2022-05-04 17:31:40|35960.2|35886.2|35950.2|35884.8|35961.4|35890.6|35950.2|35878.7|19
1651685510000|2022-05-04 17:31:50|35952.4|35884.3|35922.4|35902.4|35960.2|35903.3|35922.2|35884|21
1651685520000|2022-05-04 17:32:00|35921.9|35901.9|35925.2|35905.2|35926.1|35906.1|35921.9|35901.9|22
1651685530000|2022-05-04 17:32:10|35925.5|35905.5|35940.8|35890.8|35940.8|35909.9|35924.9|35884.2|23
1651685540000|2022-05-04 17:32:20|35942|35892|35928.3|35908.3|35942|35908.8|35927.4|35892|19
1651685550000|2022-05-04 17:32:30|35928.4|35908.4|35929.1|35909.1|35929.1|35909.1|35927.1|35907.1|13
1651685560000|2022-05-04 17:32:40|35929|35909|35927.3|35907.3|35929.5|35909.5|35927.1|35907.1|11
1651685570000|2022-05-04 17:32:50|35927.1|35907.1|35927.1|35907.1|35929.6|35909.6|35927.1|35907.1|16
1651685580000|2022-05-04 17:33:00|35927.3|35907.3|35931.1|35911.1|35931.8|35911.8|35927.1|35907.1|14
1651685590000|2022-05-04 17:33:10|35930.7|35910.7|35928.4|35908.4|35930.7|35910.7|35926.7|35906.7|24
1651685600000|2022-05-04 17:33:20|35929.1|35909.1|35928.5|35908.5|35929.1|35909.1|35927.7|35907.7|18
1651685610000|2022-05-04 17:33:30|35928.9|35908.9|35930.2|35910.2|35931.5|35911.5|35928.4|35908.4|18
1651685620000|2022-05-04 17:33:40|35929.9|35909.9|35930|35910|35931.2|35911.2|35928.8|35908.8|15
1651685630000|2022-05-04 17:33:50|35929.6|35909.6|35929.4|35909.4|35953|35913.9|35926.2|35892|22
1651685640000|2022-05-04 17:34:00|35929.3|35909.3|35933.6|35913.6|35933.8|35913.8|35929.3|35909.3|27
1651685650000|2022-05-04 17:34:10|35933.7|35913.7|35930.8|35910.8|35934|35914|35930.3|35910.3|24
1651685660000|2022-05-04 17:34:20|35930.9|35910.9|35930.3|35910.3|35932|35912|35929.1|35909.1|20
1651685670000|2022-05-04 17:34:30|35931.3|35911.3|35931.4|35911.4|35932.8|35912.8|35930.5|35910.5|24
1651685680000|2022-05-04 17:34:40|35930.6|35910.6|35932.7|35912.7|35933.4|35913.4|35930.6|35910.6|15
1651685690000|2022-05-04 17:34:50|35932.8|35912.8|35939.9|35889.9|35942.4|35912.8|35923.9|35885.8|24
1651685700000|2022-05-04 17:35:00|35943|35893|35924.2|35904.2|35953.2|35906.8|35924.2|35888.4|30
1651685710000|2022-05-04 17:35:10|35924.1|35904.1|35941|35891|35941.1|35904.2|35924.1|35889.1|18
1651685720000|2022-05-04 17:35:20|35941.1|35891.1|35930.1|35910.1|35941.1|35910.5|35927.5|35891|11
1651685730000|2022-05-04 17:35:30|35927.7|35907.7|35933.1|35913.1|35933.1|35913.1|35927.4|35907.4|21
1651685740000|2022-05-04 17:35:40|35932.6|35912.6|35926|35906|35932.6|35912.6|35926|35906|28
1651685750000|2022-05-04 17:35:50|35926.1|35906.1|35960.6|35892.7|35960.6|35909.5|35926.1|35892.7|20
1651685760000|2022-05-04 17:36:00|35941.5|35891.5|35932|35912|35943.7|35912|35928.1|35889.9|24
1651685770000|2022-05-04 17:36:10|35930.6|35910.6|35944.4|35894.4|35947.1|35911.3|35926.1|35887|34
1651685780000|2022-05-04 17:36:20|35944.9|35894.9|35944.1|35894.1|35946.3|35896.3|35944.1|35894.1|19
1651685790000|2022-05-04 17:36:30|35946.6|35896.6|35929.6|35909.6|35950.6|35912|35929.6|35894|16
1651685800000|2022-05-04 17:36:40|35930.3|35910.3|35929.8|35909.8|35931.4|35911.4|35929.2|35909.2|15
1651685810000|2022-05-04 17:36:50|35930.8|35910.8|35932.2|35912.2|35934.6|35914.6|35930.1|35910.1|20
1651685820000|2022-05-04 17:37:00|35931.8|35911.8|35931|35911|35931.8|35911.8|35927.9|35907.9|21
1651685830000|2022-05-04 17:37:10|35930.9|35910.9|35929.1|35909.1|35931.2|35911.2|35927|35907|22
1651685840000|2022-05-04 17:37:20|35930.2|35910.2|35933.7|35913.7|35952.2|35917.5|35930.2|35886|30
1651685850000|2022-05-04 17:37:30|35950.6|35894.2|35946.5|35896.5|35950.6|35899.6|35946.5|35892.1|22
1651685860000|2022-05-04 17:37:40|35947.7|35897.7|35933.5|35913.5|35947.7|35913.5|35931.2|35896.9|22
1651685870000|2022-05-04 17:37:50|35933.7|35913.7|35949.7|35899.7|35952.1|35914.1|35933.2|35891|21
1651685880000|2022-05-04 17:38:00|35949.9|35899.9|35950|35900|35951|35901|35949.3|35899.3|10
1651685890000|2022-05-04 17:38:10|35949.4|35899.4|35935.3|35915.3|35949.4|35917|35933.1|35899.4|16
1651685900000|2022-05-04 17:38:20|35936.1|35916.1|35934.7|35914.7|35936.1|35916.1|35934.6|35914.6|11
1651685910000|2022-05-04 17:38:30|35936.3|35916.3|35935.8|35915.8|35937.2|35917.2|35934.2|35914.2|18
1651685920000|2022-05-04 17:38:40|35935.7|35915.7|35936.8|35916.8|35936.8|35916.8|35934.7|35914.7|12
1651685930000|2022-05-04 17:38:50|35934.6|35914.6|35955|35896|35955|35917.5|35933.1|35894.3|24
1651685940000|2022-05-04 17:39:00|35934.3|35914.3|35938.4|35918.4|35954|35918.4|35934.3|35895.6|28
1651685950000|2022-05-04 17:39:10|35940.7|35920.7|35955.2|35905.2|35957.9|35920.7|35937.3|35901.7|23
1651685960000|2022-05-04 17:39:20|35954.9|35904.9|35956.2|35906.2|35956.2|35906.2|35954.4|35904.4|13
1651685970000|2022-05-04 17:39:30|35956.5|35906.5|35954|35904|35956.5|35906.5|35953.5|35903.5|21
1651685980000|2022-05-04 17:39:40|35953.9|35903.9|35955.9|35905.9|35957.9|35905.9|35953.9|35901.5|16
1651685990000|2022-05-04 17:39:50|35958.2|35902|35974.5|35899.1|35974.5|35906.2|35955|35897.9|21
1651686000000|2022-05-04 17:40:00|35971.2|35899.6|35973|35899.2|35974.1|35921.4|35936.5|35894.2|31
1651686010000|2022-05-04 17:40:10|35971.6|35900.4|35951.5|35901.5|35974.2|35901.8|35951.5|35897.8|24
1651686020000|2022-05-04 17:40:20|35952.1|35902.1|35951|35901|35953.8|35903.8|35951|35901|17
1651686030000|2022-05-04 17:40:30|35951.2|35901.2|35956.3|35900.1|35956.3|35918.3|35934.7|35900.1|16
1651686040000|2022-05-04 17:40:40|35952.8|35902.8|35953.4|35903.4|35956.4|35905.3|35952.8|35898.2|24
1651686050000|2022-05-04 17:40:50|35956.1|35899.5|35963.1|35901.4|35972.5|35905.3|35953.5|35895.8|17
1651686060000|2022-05-04 17:41:00|35965.5|35900.6|35970.5|35896.2|35970.5|35903.3|35952.6|35896.2|25
1651686070000|2022-05-04 17:41:10|35968.8|35897.4|35964.4|35898.6|35968.8|35901.7|35948.3|35896.9|25
1651686080000|2022-05-04 17:41:20|35964.3|35897.9|35951.7|35901.7|35969.1|35901.8|35949.9|35897|18
1651686090000|2022-05-04 17:41:30|35953.7|35903.7|35953.2|35896.3|35972.4|35904.9|35952.4|35890|24
1651686100000|2022-05-04 17:41:40|35953|35896.4|35955.1|35897|35973.8|35897.2|35953|35893.4|23
1651686110000|2022-05-04 17:41:50|35955.3|35897.7|35948.2|35898.2|35971.3|35898.9|35947.9|35895|18
1651686120000|2022-05-04 17:42:00|35964.4|35894.9|35945.2|35895.2|35971|35897.9|35944|35891|25
1651686130000|2022-05-04 17:42:10|35944.5|35894.5|35945.6|35895.6|35945.7|35895.7|35944.5|35894.5|16
1651686140000|2022-05-04 17:42:20|35945.8|35895.8|35944.2|35894.2|35970.5|35895.8|35943.4|35890.8|24
1651686150000|2022-05-04 17:42:30|35944.3|35894.3|35946.4|35896.4|35953.7|35896.4|35942.7|35892.4|20
1651686160000|2022-05-04 17:42:40|35946.7|35896.7|35945.5|35895.5|35947.6|35896.7|35943.7|35890.4|23
1651686170000|2022-05-04 17:42:50|35945.9|35895.9|35957.8|35891.9|35957.8|35909.8|35927.7|35891.9|12
1651686180000|2022-05-04 17:43:00|35942.1|35890.7|35950.8|35894.2|35970.2|35919.1|35935.8|35890.7|14
1651686190000|2022-05-04 17:43:10|35950.9|35894.5|35948.1|35898.1|35969.6|35912.8|35928.7|35886.4|17
1651686200000|2022-05-04 17:43:20|35946.8|35896.8|35957.2|35886.2|35970.9|35909.6|35929.6|35886.2|15
1651686210000|2022-05-04 17:43:30|35960.2|35886.8|35939.1|35889.1|35960.2|35892.7|35936.9|35884|31
1651686220000|2022-05-04 17:43:40|35937.8|35887.8|35938.6|35888.6|35960.1|35890.2|35937.6|35885.4|19
1651686230000|2022-05-04 17:43:50|35939|35889|35948.4|35876.9|35948.4|35890.1|35937.9|35876.9|19
1651686240000|2022-05-04 17:44:00|35948.6|35874.9|35963.6|35882.6|35963.6|35886.9|35944.4|35874.7|23
1651686250000|2022-05-04 17:44:10|35959.2|35884.7|35946.1|35883.7|35959.2|35885.2|35945.6|35882.6|14
1651686260000|2022-05-04 17:44:20|35945.2|35882.9|35951|35891.2|35951.7|35898.3|35945.2|35882.9|24
1651686270000|2022-05-04 17:44:30|35948.5|35898.5|35947|35897|35951.1|35900.2|35946.4|35891.6|18
1651686280000|2022-05-04 17:44:40|35947.6|35897.6|35945.1|35895.1|35949.8|35897.6|35944.8|35889.6|15
1651686290000|2022-05-04 17:44:50|35945.5|35895.5|35951.3|35890|35951.4|35896.9|35945.5|35887.2|11
1651686300000|2022-05-04 17:45:00|35951.7|35892|35962.1|35894.6|35965|35897.6|35945.6|35883.5|23
1651686310000|2022-05-04 17:45:10|35961|35897.1|35950.3|35900.3|35967.7|35901.2|35947.7|35896|17
1651686320000|2022-05-04 17:45:20|35950.4|35900.4|35950.6|35900.6|35952|35902|35949.5|35899.5|13
1651686330000|2022-05-04 17:45:30|35950.5|35900.5|35967.9|35900.7|35969.1|35902.6|35950.3|35900.3|18
1651686340000|2022-05-04 17:45:40|35962.7|35902.2|35956.1|35894.6|35970.5|35906.1|35954.7|35892.9|23
1651686350000|2022-05-04 17:45:50|35955.6|35892.8|35957|35894.5|35969.9|35902|35951.2|35892.6|27
1651686360000|2022-05-04 17:46:00|35957.1|35896.4|35966.7|35904.1|35973.2|35905.8|35956.8|35894.2|27
1651686370000|2022-05-04 17:46:10|35963.6|35905.2|35971.5|35903.6|35971.7|35905.2|35963.6|35902.4|21
1651686380000|2022-05-04 17:46:20|35971.3|35903.7|35977.3|35906.4|35981.4|35912.4|35961|35901.9|31
1651686390000|2022-05-04 17:46:30|35972|35909|35970.4|35910.4|35979.4|35910.4|35969.3|35888.7|28
1651686400000|2022-05-04 17:46:40|35969.9|35910.2|35968.6|35908.5|35977.8|35910.5|35968.6|35906.1|19
1651686410000|2022-05-04 17:46:50|35968.5|35908.9|35977.5|35913.1|35980.4|35913.1|35967.6|35905|23
1651686420000|2022-05-04 17:47:00|35976|35909|35981.3|35913.3|35987.7|35916.8|35966.8|35899.3|16
1651686430000|2022-05-04 17:47:10|35983.8|35909.2|35980|35912.3|35986.1|35912.3|35980|35909.2|22
1651686440000|2022-05-04 17:47:20|35979.2|35911.9|35967.3|35917.3|35983.3|35917.3|35967.3|35909.2|19
1651686450000|2022-05-04 17:47:30|35948.2|35928.2|35983.1|35902.4|35990.6|35928.2|35948.2|35899.9|21
1651686460000|2022-05-04 17:47:40|35975.2|35903.4|35972.7|35902.2|35982.9|35905.8|35968.6|35902|23
1651686470000|2022-05-04 17:47:50|35969.8|35904.8|35977.5|35907.1|35979|35907.4|35969.8|35902|19
1651686480000|2022-05-04 17:48:00|35977.4|35907.4|35974.9|35903|35978.7|35907.8|35972.1|35903|25
1651686490000|2022-05-04 17:48:10|35977.7|35902.9|35983.5|35900.4|35984.7|35903.6|35976.8|35899.6|21
1651686500000|2022-05-04 17:48:20|35984.5|35899.4|35979.3|35904.1|35984.5|35904.6|35971.7|35899.4|22
1651686510000|2022-05-04 17:48:30|35971.4|35908|35970.7|35896.8|35979.1|35912.7|35970.6|35896.8|25
1651686520000|2022-05-04 17:48:40|35971|35904.8|35977.7|35895.8|35979.2|35904.8|35964.7|35895|21
1651686530000|2022-05-04 17:48:50|35975.7|35897.6|35965.7|35905.5|35980.7|35906.4|35956.9|35894.2|22
1651686540000|2022-05-04 17:49:00|35968.1|35903.1|35968.8|35899.2|35973|35906.6|35964.2|35899.2|19
1651686550000|2022-05-04 17:49:10|35970|35897.7|35962.9|35898.7|35972.6|35901|35950.2|35895.4|31
1651686560000|2022-05-04 17:49:20|35963.4|35895.4|35951.6|35901.6|35974.2|35901.9|35951.6|35895.3|17
1651686570000|2022-05-04 17:49:30|35951.1|35901.1|35985.1|35893.6|35985.1|35901.5|35951.1|35893.6|23
1651686580000|2022-05-04 17:49:40|35975.2|35896.4|35972.2|35902.9|35980|35903.3|35960.3|35894.2|29
1651686590000|2022-05-04 17:49:50|35972.9|35902.2|35974.6|35902.1|35978.5|35903.7|35960|35900.5|27
1651686600000|2022-05-04 17:50:00|35970.1|35904.1|35972.1|35902.6|35980.1|35906.5|35956.5|35901.1|22
1651686610000|2022-05-04 17:50:10|35971.6|35902.1|35977.7|35899.6|35977.9|35903.7|35953.7|35899.6|22
1651686620000|2022-05-04 17:50:20|35974.6|35900.3|35968.1|35902.8|35979.4|35902.8|35968.1|35898.6|16
1651686630000|2022-05-04 17:50:30|35970|35902.7|35977.3|35899.5|35983.9|35903.3|35960.7|35890.9|22
1651686640000|2022-05-04 17:50:40|35981.8|35897.4|35970.6|35901.2|35981.8|35901.2|35970.6|35894.8|23
1651686650000|2022-05-04 17:50:50|35970.9|35900.1|35969.4|35898.1|35973.1|35900.6|35969.1|35897|25
1651686660000|2022-05-04 17:51:00|35971.3|35897.9|35972|35898.7|35975.9|35898.7|35968.6|35896.3|17
1651686670000|2022-05-04 17:51:10|35974.4|35898.1|35972.4|35896.9|35976.6|35898.2|35972|35895.1|10
1651686680000|2022-05-04 17:51:20|35970.8|35898.6|35960.3|35899|35979.4|35901.7|35958.4|35894.1|18
1651686690000|2022-05-04 17:51:30|35959.7|35903|35979.8|35895.8|35980.3|35903|35959.7|35894.1|23
1651686700000|2022-05-04 17:51:40|35980.8|35896.1|35978.6|35898.2|35981.4|35898.2|35978.4|35895.6|20
1651686710000|2022-05-04 17:51:50|35979.8|35898.3|35971.7|35900|35980.7|35903.2|35967.3|35896.3|17
1651686720000|2022-05-04 17:52:00|35974.4|35898.4|35985.3|35886|35986.9|35905.4|35972.3|35886|21
1651686730000|2022-05-04 17:52:10|35983.5|35890.2|35977.6|35893|35983.5|35896.8|35970.4|35882.4|29
1651686740000|2022-05-04 17:52:20|35974.1|35891.9|35970.7|35897.1|35978.6|35897.9|35969.7|35887.4|16
1651686750000|2022-05-04 17:52:30|35964.1|35895.9|35962.3|35903.4|35976.5|35905.2|35962.1|35893.4|30
1651686760000|2022-05-04 17:52:40|35958.4|35908.4|35976.5|35889.6|35978.3|35908.4|35958.4|35887.8|22
1651686770000|2022-05-04 17:52:50|35979.7|35887.3|35966|35887.6|35980.9|35893|35958|35886.8|23
1651686780000|2022-05-04 17:53:00|35964.3|35886.6|35975.1|35886.1|35975.8|35891.6|35957.6|35886.1|26
1651686790000|2022-05-04 17:53:10|35977.1|35884.8|35960|35899.4|35977.1|35899.4|35959.7|35884.8|25
1651686800000|2022-05-04 17:53:20|35959.7|35897.8|35963.4|35896.1|35968.3|35899.9|35959.3|35892.6|19
1651686810000|2022-05-04 17:53:30|35968.9|35892.8|35978.1|35883.6|35990.7|35905.9|35955.9|35870.7|19
1651686820000|2022-05-04 17:53:40|35981.7|35880.6|35977.5|35882.2|35982.4|35888.7|35971.7|35879.8|29
1651686830000|2022-05-04 17:53:50|35978|35883.6|35968.6|35888.9|35979.1|35888.9|35968.6|35881.3|20
1651686840000|2022-05-04 17:54:00|35970.1|35887.3|35976.4|35881.9|35981.3|35887.3|35967.8|35879.6|29
1651686850000|2022-05-04 17:54:10|35977.9|35881.3|35973|35880.4|35983.1|35884.2|35970.8|35878.5|21
1651686860000|2022-05-04 17:54:20|35974.1|35879.6|35969.8|35881.9|35975.5|35881.9|35969.3|35877.2|19
1651686870000|2022-05-04 17:54:30|35969.4|35881.6|35955.1|35889.2|35972.6|35891.1|35950.2|35879.9|15
1651686880000|2022-05-04 17:54:40|35953.2|35889|35945.1|35895.1|35953.6|35895.4|35945.1|35887|25
1651686890000|2022-05-04 17:54:50|35950.4|35890.3|35952.3|35887.4|35960.9|35891.1|35945.8|35882.9|19
1651686900000|2022-05-04 17:55:00|35924.5|35904.5|35968.3|35877.4|35980.1|35908.6|35924.5|35866.2|31
1651686910000|2022-05-04 17:55:10|35967.1|35876.3|35968.7|35878|35974.4|35878.6|35967.1|35873.3|21
1651686920000|2022-05-04 17:55:20|35970.2|35875.6|35965.2|35879.9|35970.2|35880.9|35965.2|35875.6|13
1651686930000|2022-05-04 17:55:30|35967.7|35878.5|35964.2|35879.5|35974.4|35884.9|35953.6|35875.2|17
1651686940000|2022-05-04 17:55:40|35963.9|35879|35960.8|35875|35967.9|35879.2|35960.8|35875|28
1651686950000|2022-05-04 17:55:50|35960.9|35875.1|35956.7|35874.2|35964.8|35875.1|35956.7|35871.7|26
1651686960000|2022-05-04 17:56:00|35955.6|35873.6|35943.5|35879|35958.4|35879.1|35929.1|35871.2|20
1651686970000|2022-05-04 17:56:10|35940.8|35877.1|35944.1|35876.6|35944.3|35882.6|35932.5|35876.4|20
1651686980000|2022-05-04 17:56:20|35944.6|35877.4|35940.2|35878.9|35944.6|35879.6|35938.2|35876.3|11
1651686990000|2022-05-04 17:56:30|35938.5|35879|35941.7|35877.1|35941.7|35879|35935.4|35876|16
1651687000000|2022-05-04 17:56:40|35942.4|35876.5|35939|35874|35942.9|35878.4|35938.9|35873.8|12
1651687010000|2022-05-04 17:56:50|35941.7|35874.4|35941.9|35876.9|35948.9|35881.2|35939.9|35874.1|15
1651687020000|2022-05-04 17:57:00|35942.8|35876.6|35946.1|35877.1|35951.2|35879.5|35942.2|35876.6|19
1651687030000|2022-05-04 17:57:10|35945.3|35876.7|35945.7|35876.6|35951.6|35879.3|35945.3|35876.6|8
1651687040000|2022-05-04 17:57:20|35946.2|35877|35951.6|35879.4|35974.6|35881.3|35936.5|35875.7|21
1651687050000|2022-05-04 17:57:30|35948.4|35877.7|35942.9|35880.2|35960.1|35881|35937.4|35877.7|28
1651687060000|2022-05-04 17:57:40|35944.6|35880.1|35945.5|35882.9|35947.3|35883.3|35941.5|35878|27
1651687070000|2022-05-04 17:57:50|35942.6|35883.1|35939.8|35888.1|35966.6|35891.9|35938.6|35877.1|29
1651687080000|2022-05-04 17:58:00|35943.1|35884.9|35953.9|35886.9|35961.9|35889|35936.6|35876.4|34
1651687090000|2022-05-04 17:58:10|35957.4|35888.9|35951.2|35883|35957.4|35888.9|35925.2|35873|22
1651687100000|2022-05-04 17:58:20|35924.2|35881.3|35961.4|35884.7|35963.2|35894.6|35924.2|35880.8|11
1651687110000|2022-05-04 17:58:30|35938.6|35888.6|35943.5|35893.5|35968.6|35893.5|35936.4|35882.7|14
1651687120000|2022-05-04 17:58:40|35944.2|35894.2|35968.6|35886.1|35972|35895.2|35942|35884.4|8
1651687130000|2022-05-04 17:58:50|35943|35893|35968.6|35886.1|35970.3|35893|35943|35886.1|5
1651687140000|2022-05-04 17:59:00|35968.8|35887.8|35941.3|35897.2|35979|35898.6|35941.3|35881.3|23
1651687150000|2022-05-04 17:59:10|35967.7|35885.3|35941.3|35891.3|35967.7|35891.3|35941.3|35883.6|4
1651687160000|2022-05-04 17:59:20|35941.5|35891.5|35938.1|35897.9|35946.1|35898.6|35936.1|35891.5|12
1651687170000|2022-05-04 17:59:30|35936.7|35894.4|35990.3|35886.6|36000.7|35905.4|35936.7|35841.9|29
1651687180000|2022-05-04 17:59:40|35971.6|35896.8|35951|35874.8|36004.6|35896.8|35949.7|35865.5|27
1651687190000|2022-05-04 17:59:50|35959.4|35865.9|35953.4|35833.4|35994|35884.4|35932.7|35812.7|27
1651687200000|2022-05-04 18:00:00|35976.6|35856.6|35983.9|35863.9|35997.1|35877.1|35938.5|35818.5|27
1651687210000|2022-05-04 18:00:10|35984|35864|35977.8|35875.1|35994|35878|35971.9|35864|27
1651687220000|2022-05-04 18:00:20|35981.1|35882.7|36001.2|35895.3|36001.5|35899.8|35973.6|35871.5|25
1651687230000|2022-05-04 18:00:30|35999|35895.2|35938.7|35846|35999|35899.6|35934.8|35828|29
1651687240000|2022-05-04 18:00:40|35937.7|35831.4|35924.6|35806.5|35944.5|35844.9|35924|35806.5|28
1651687250000|2022-05-04 18:00:50|35918.2|35812.5|35904.8|35799.7|35918.2|35812.5|35898.5|35793.9|28
1651687260000|2022-05-04 18:01:00|35904.3|35798.8|35897.5|35794.6|35904.3|35800.6|35881.9|35780.1|28
1651687270000|2022-05-04 18:01:10|35894.7|35795.1|35875.9|35769.8|35902.9|35810.8|35875.9|35769.8|27
1651687280000|2022-05-04 18:01:20|35872.8|35769.3|35889.6|35781.3|35918.9|35805.2|35869.6|35767.2|29
1651687290000|2022-05-04 18:01:30|35885.8|35780.6|35890.3|35787|35896.7|35800.8|35876.7|35779.6|28
1651687300000|2022-05-04 18:01:40|35902|35795.4|35893.3|35792.4|35913.9|35806|35884.7|35785.5|29
1651687310000|2022-05-04 18:01:50|35890.7|35789.9|35902.3|35805.4|35917.9|35813.6|35883.1|35783.4|29
1651687320000|2022-05-04 18:02:00|35905.8|35807.3|35929.9|35835.1|35934.1|35835.1|35902.3|35797.8|28
1651687330000|2022-05-04 18:02:10|35935.8|35821.5|35937.7|35833.5|35949.9|35838.4|35917.5|35811.9|29
1651687340000|2022-05-04 18:02:20|35936.2|35832.8|35931.3|35825.1|35963.2|35846.6|35928.3|35821.5|28
1651687350000|2022-05-04 18:02:30|35936.3|35829.4|35943.1|35839.9|35952.4|35846.7|35931.4|35829.4|29
1651687360000|2022-05-04 18:02:40|35941.1|35837.6|35921.5|35817.7|35960.9|35845.4|35916.2|35809.2|28
1651687370000|2022-05-04 18:02:50|35925.1|35829.9|35905.5|35815.4|35926.8|35837|35905.5|35808|29
1651687380000|2022-05-04 18:03:00|35906.4|35819.1|35931.8|35832.7|35943.1|35838.6|35906|35808|28
1651687390000|2022-05-04 18:03:10|35928.5|35829.4|35943.4|35847.2|35945.4|35851.5|35927.6|35826.6|29
1651687400000|2022-05-04 18:03:20|35942.3|35844.7|35923.9|35824.5|35942.3|35844.7|35921.6|35819.9|29
1651687410000|2022-05-04 18:03:30|35923.8|35824.4|35927.7|35829.6|35927.7|35829.7|35911.5|35812.1|28
1651687420000|2022-05-04 18:03:40|35930.3|35827.1|35913.6|35814.2|35930.9|35830.8|35907.2|35799.5|29
1651687430000|2022-05-04 18:03:50|35913.9|35813.5|35908|35817.1|35913.9|35817.1|35895.8|35794.2|28
1651687440000|2022-05-04 18:04:00|35919.9|35811.3|35914.7|35814.3|35920.1|35828.3|35900.8|35803.6|29
1651687450000|2022-05-04 18:04:10|35910.6|35809.3|35912.7|35810.2|35923.8|35825.2|35906.4|35808|29
1651687460000|2022-05-04 18:04:20|35908|35818|35904.9|35808.9|35912.9|35818|35894.4|35792.9|28
1651687470000|2022-05-04 18:04:30|35906.4|35812.1|35893.5|35819.2|35908.8|35821.1|35885.5|35796|27
1651687480000|2022-05-04 18:04:40|35894.2|35812.9|35884.2|35810.6|35899.5|35816.2|35878.8|35792.8|28
1651687490000|2022-05-04 18:04:50|35883.8|35810.8|35885.7|35814.2|35885.7|35815.6|35878.3|35801.5|29
1651687500000|2022-05-04 18:05:00|35877.7|35815.8|35874.9|35807.8|35883.6|35815.8|35865.5|35792.9|26
1651687510000|2022-05-04 18:05:10|35872.4|35798.1|35873.3|35811.5|35887|35814.1|35861.1|35786|27
1651687520000|2022-05-04 18:05:20|35872.4|35811.1|35856.3|35794.6|35872.4|35813.8|35854.2|35777.2|27
1651687530000|2022-05-04 18:05:30|35851.6|35792.7|35859|35800.2|35860.7|35801|35850.4|35787.1|28
1651687540000|2022-05-04 18:05:40|35858.4|35799.4|35849.2|35794.6|35859.2|35799.6|35849.2|35794.6|28
1651687550000|2022-05-04 18:05:50|35853.3|35793.6|35853.7|35802.7|35855.5|35813.6|35849.4|35789.9|28
1651687560000|2022-05-04 18:06:00|35850|35805.9|35854.9|35789|35860.1|35808.4|35846.1|35770.6|29
1651687570000|2022-05-04 18:06:10|35857|35789.2|35863.6|35795.7|35873|35795.7|35852.6|35779.3|28
1651687580000|2022-05-04 18:06:20|35865.9|35797.7|35876|35803.5|35886.9|35803.5|35864.8|35791.8|28
1651687590000|2022-05-04 18:06:30|35877.1|35804.2|35873.7|35799.6|35882.3|35807.7|35871|35794.5|28
1651687600000|2022-05-04 18:06:40|35873.6|35800.9|35887.4|35816.5|35893.7|35818.2|35871.3|35798.4|29
1651687610000|2022-05-04 18:06:50|35894.2|35814|35882|35815.8|35907.9|35818.1|35882|35810|29
1651687620000|2022-05-04 18:07:00|35882.3|35816.1|35906.7|35828.6|35912.6|35830.9|35882.3|35816.1|25
1651687630000|2022-05-04 18:07:10|35900.8|35829.2|35910.4|35837.2|35923.1|35841.7|35896|35822.6|29
1651687640000|2022-05-04 18:07:20|35908.1|35837.1|35909.1|35845.6|35918.9|35866.3|35903.7|35830.1|28
1651687650000|2022-05-04 18:07:30|35919.5|35834.5|35913.5|35854.1|35922.3|35860|35909.4|35831.1|29
1651687660000|2022-05-04 18:07:40|35908.8|35852.2|35912.1|35834.9|35918.3|35852.9|35906.3|35834.6|27
1651687670000|2022-05-04 18:07:50|35911.3|35839.3|35904.5|35840|35919.6|35842|35902.8|35834.3|24
1651687680000|2022-05-04 18:08:00|35911.8|35834.6|35903|35863.4|35929.3|35866.4|35900.8|35824.7|28
1651687690000|2022-05-04 18:08:10|35902.7|35862.2|35909|35859|35916.8|35866.8|35898.8|35856.6|29
1651687700000|2022-05-04 18:08:20|35913|35863|35897.2|35838.8|35914.6|35866.7|35887.7|35820.7|28
1651687710000|2022-05-04 18:08:30|35901.3|35833.9|35896.3|35830.1|35904.4|35847.7|35890.6|35822.4|28
1651687720000|2022-05-04 18:08:40|35891.7|35828.2|35896.9|35835.8|35896.9|35845.2|35889.1|35827.5|24
1651687730000|2022-05-04 18:08:50|35897.3|35827.7|35924.6|35830|35924.6|35851|35893.1|35827.7|26
1651687740000|2022-05-04 18:09:00|35907.1|35836.9|35894.5|35831.9|35918.8|35848.9|35894.5|35821|26
1651687750000|2022-05-04 18:09:10|35898.2|35833.9|35894|35830|35908.4|35836.6|35893.1|35828.8|24
1651687760000|2022-05-04 18:09:20|35894.5|35831.5|35890.3|35839.8|35897.3|35843.4|35890.1|35831.2|23
1651687770000|2022-05-04 18:09:30|35890|35840|35893.5|35835.3|35904.4|35843.1|35890|35827.3|25
1651687780000|2022-05-04 18:09:40|35894.1|35832.7|35918.3|35842.1|35921.4|35845.7|35890.5|35832.7|33
1651687790000|2022-05-04 18:09:50|35916|35843.5|35924.5|35853.2|35924.5|35853.2|35916|35842.6|29
1651687800000|2022-05-04 18:10:00|35925.1|35853.5|35937.2|35866.4|35937.2|35866.4|35924.7|35846.9|39
1651687810000|2022-05-04 18:10:10|35935.2|35869.4|35955.3|35873.7|35955.3|35879.7|35935.2|35864.8|40
1651687820000|2022-05-04 18:10:20|35953.5|35874.3|35947.5|35872.6|35955.2|35876.8|35939.5|35865.6|39
1651687830000|2022-05-04 18:10:30|35945.2|35872.9|35956.7|35889.8|35961.2|35889.8|35943.8|35869.9|39
1651687840000|2022-05-04 18:10:40|35957.1|35886.5|35960.3|35887.4|35967.3|35896.4|35956.2|35883.2|39
1651687850000|2022-05-04 18:10:50|35959.9|35887.2|35957.7|35884.7|35964.7|35890.1|35957.4|35883.4|39
1651687860000|2022-05-04 18:11:00|35953.2|35888.1|35956.5|35882.1|35965|35891|35952.4|35880.1|36
1651687870000|2022-05-04 18:11:10|35956.9|35885.1|35948.5|35874.3|35958|35885.5|35946.1|35873.1|40
1651687880000|2022-05-04 18:11:20|35948.9|35873.1|35945.7|35870.9|35952.6|35880.3|35942.3|35867.4|40
1651687890000|2022-05-04 18:11:30|35946|35869.5|35937.7|35863.9|35946|35870.1|35931.9|35859.1|40
1651687900000|2022-05-04 18:11:40|35937.8|35862.6|35934.9|35860.2|35938.1|35864.3|35931.2|35857.4|39
1651687910000|2022-05-04 18:11:50|35935.9|35861.1|35940.5|35866.4|35946.8|35871.7|35932.7|35859.2|40
1651687920000|2022-05-04 18:12:00|35940.7|35866.2|35947.2|35874.6|35948.9|35877.2|35936.3|35866.2|40
1651687930000|2022-05-04 18:12:10|35949.1|35875.9|35947|35876.2|35950.1|35876.2|35944|35871.3|38
1651687940000|2022-05-04 18:12:20|35948.3|35874.5|35953|35880|35959.4|35885.5|35947.3|35874.5|39
1651687950000|2022-05-04 18:12:30|35953.3|35880.2|35941|35869.7|35954.1|35881.8|35941|35867.4|40
1651687960000|2022-05-04 18:12:40|35939.5|35865.3|35938.1|35864.5|35942.3|35872.4|35934.1|35859.6|39
1651687970000|2022-05-04 18:12:50|35937.3|35864.9|35935.2|35864.1|35939.5|35866.9|35934.8|35861.2|37
1651687980000|2022-05-04 18:13:00|35934.5|35863.1|35938.6|35864.8|35938.6|35866.5|35930.5|35859.1|37
1651687990000|2022-05-04 18:13:10|35938.9|35865.3|35942.8|35870.6|35944.7|35871.3|35938.9|35862.5|39
1651688000000|2022-05-04 18:13:20|35942.3|35869.8|35939.4|35867.7|35943.2|35872|35937.2|35864.1|39
1651688010000|2022-05-04 18:13:30|35939.6|35866.2|35936.7|35863.8|35940.1|35867.3|35936.2|35863.7|39
1651688020000|2022-05-04 18:13:40|35932.5|35862.2|35932|35857.6|35933.3|35862.2|35920.3|35847.5|40
1651688030000|2022-05-04 18:13:50|35933.5|35857.4|35917.1|35839.5|35933.5|35857.4|35912.3|35836.5|39
1651688040000|2022-05-04 18:14:00|35916.4|35844.2|35923.8|35848.1|35926.5|35853.3|35916.4|35841.3|40
1651688050000|2022-05-04 18:14:10|35924|35848.9|35922.2|35846.6|35924.6|35850.8|35915.5|35842.1|40
1651688060000|2022-05-04 18:14:20|35921|35844.7|35915.4|35839.7|35921|35849.1|35911.4|35839.7|38
1651688070000|2022-05-04 18:14:30|35916.1|35838|35924.5|35847.3|35924.7|35853|35913.8|35838|40
1651688080000|2022-05-04 18:14:40|35922.3|35848.2|35929.8|35855.6|35930.7|35859.6|35920.3|35846.9|40
1651688090000|2022-05-04 18:14:50|35929.6|35857.3|35926.6|35850.1|35932|35857.4|35924.7|35849.8|35
1651688100000|2022-05-04 18:15:00|35926.8|35850.2|35936.9|35858.7|35938.9|35867.8|35926.8|35850.2|40
1651688110000|2022-05-04 18:15:10|35936.5|35859.7|35929.7|35858.1|35936.5|35863.9|35926|35852.9|39
1651688120000|2022-05-04 18:15:20|35930.2|35858.6|35926.1|35851.8|35931.1|35858.6|35925.6|35847.7|39
1651688130000|2022-05-04 18:15:30|35924.4|35854.1|35920.8|35849.6|35927.4|35855.9|35920.8|35848.4|39
1651688140000|2022-05-04 18:15:40|35921.4|35847.3|35921.1|35844.1|35924.2|35852|35918.1|35844.1|39
1651688150000|2022-05-04 18:15:50|35919.1|35847.1|35922.7|35854.6|35922.7|35854.6|35915.1|35840.2|37
1651688160000|2022-05-04 18:16:00|35925.5|35855.4|35917.8|35843.4|35926.8|35855.4|35914.6|35840.3|38
1651688170000|2022-05-04 18:16:10|35918|35845.4|35916.8|35841.7|35922.4|35849|35913.8|35841.3|38
1651688180000|2022-05-04 18:16:20|35917|35841.4|35921.1|35844.8|35921.7|35847.6|35915.8|35840.9|35
1651688190000|2022-05-04 18:16:30|35921.3|35844.9|35921.9|35845.6|35927.9|35857.9|35919.6|35844.6|40
1651688200000|2022-05-04 18:16:40|35922.9|35846|35924.6|35853.7|35924.6|35853.7|35919.7|35844.4|37
1651688210000|2022-05-04 18:16:50|35925.3|35852.1|35923|35849.5|35926|35854.4|35922.9|35849|35
1651688220000|2022-05-04 18:17:00|35923.1|35850.1|35914|35855.5|35925.3|35862.7|35909.7|35850.1|38
1651688230000|2022-05-04 18:17:10|35913.9|35855.3|35918.8|35842.9|35920.6|35855.3|35909.2|35839.2|37
1651688240000|2022-05-04 18:17:20|35919.9|35842.7|35915.7|35840.9|35920.6|35847.2|35913.3|35839.6|41
1651688250000|2022-05-04 18:17:30|35916.5|35839.7|35913.9|35838.5|35917.5|35841.6|35913.9|35838.3|35
1651688260000|2022-05-04 18:17:40|35914.6|35838.9|35909.5|35837.2|35916.6|35848.2|35906|35834.7|40
1651688270000|2022-05-04 18:17:50|35910.4|35837.5|35912.7|35839.7|35917.8|35844.4|35909.7|35837.2|38
1651688280000|2022-05-04 18:18:00|35915|35839.6|35915.1|35844.1|35919.1|35844.9|35912.3|35839.6|37
1651688290000|2022-05-04 18:18:10|35914.3|35843.4|35916.1|35843.5|35917.1|35847.3|35914.1|35841.9|34
1651688300000|2022-05-04 18:18:20|35916.6|35843.8|35919.4|35849.3|35927.1|35856.5|35916.6|35843.8|39
1651688310000|2022-05-04 18:18:30|35918.1|35849.2|35920.5|35849.2|35921.2|35850.9|35918.1|35847.5|36
1651688320000|2022-05-04 18:18:40|35920.7|35849.4|35922.3|35856.1|35927.5|35856.1|35919.2|35847.4|35
1651688330000|2022-05-04 18:18:50|35922.1|35856.3|35932.4|35861.9|35933.1|35865.7|35921.1|35852.5|31
1651688340000|2022-05-04 18:19:00|35932.5|35861.7|35944.2|35876.5|35947.5|35882.5|35932.5|35861.7|40
1651688350000|2022-05-04 18:19:10|35947|35877.2|35944.8|35868.4|35947|35883.2|35935.4|35868.4|38
1651688360000|2022-05-04 18:19:20|35945.6|35869.8|35941.7|35869.6|35946.5|35876.6|35939.8|35868|38
1651688370000|2022-05-04 18:19:30|35941.9|35869.1|35932.3|35862|35941.9|35870.4|35930.8|35861.3|37
1651688380000|2022-05-04 18:19:40|35928.9|35861.4|35929.9|35858.1|35931.2|35861.6|35926.1|35858|38
1651688390000|2022-05-04 18:19:50|35930.2|35858.4|35933.6|35865.2|35935.4|35868.9|35922.3|35854.1|38
1651688400000|2022-05-04 18:20:00|35934.8|35864.4|35943.5|35872.8|35943.5|35876.6|35934|35863.1|39
1651688410000|2022-05-04 18:20:10|35943|35874|35939.1|35871.1|35944.8|35875.6|35937.4|35871|38
1651688420000|2022-05-04 18:20:20|35940.5|35873|35938.3|35869.8|35941.5|35874.7|35935.4|35868.9|37
1651688430000|2022-05-04 18:20:30|35937.9|35871.3|35935.1|35866.2|35939.6|35876.4|35924.4|35865.5|35
1651688440000|2022-05-04 18:20:40|35935.3|35866|35942.8|35868.7|35942.8|35875.1|35935.3|35865.2|34
1651688450000|2022-05-04 18:20:50|35940.6|35871.5|35939.5|35869.7|35943.3|35872.3|35934.8|35863.1|40
1651688460000|2022-05-04 18:21:00|35937.7|35870.2|35942.8|35875.2|35942.8|35878.8|35935.3|35867.1|39
1651688470000|2022-05-04 18:21:10|35941.4|35877.9|35943.9|35876.5|35946|35885.8|35935.8|35875.1|40
1651688480000|2022-05-04 18:21:20|35944.1|35877|35944.1|35877|35945.5|35878.2|35937.7|35875.6|36
1651688490000|2022-05-04 18:21:30|35944.5|35877.1|35941.6|35879.1|35944.5|35879.5|35936.7|35875.5|36
1651688500000|2022-05-04 18:21:40|35936.3|35878.9|35937.8|35878.1|35943.6|35879.8|35934.7|35875.5|36
1651688510000|2022-05-04 18:21:50|35937.3|35877.7|35937|35876.4|35939.5|35887|35930.4|35874.8|39
1651688520000|2022-05-04 18:22:00|35938.9|35877|35941.4|35870.3|35942.7|35879.8|35936.5|35870.3|38
1651688530000|2022-05-04 18:22:10|35940.7|35869.9|35939.2|35876.4|35942.9|35876.4|35939.1|35868.7|39
1651688540000|2022-05-04 18:22:20|35939.5|35876.9|35931.6|35881.6|35942.9|35885.9|35930.2|35873.8|36
1651688550000|2022-05-04 18:22:30|35931.3|35881.3|35934.2|35877.8|35943.9|35884.5|35928.4|35874|35
1651688560000|2022-05-04 18:22:40|35940|35876.8|35927.6|35877.6|35940.1|35880.7|35926.9|35874.8|40
1651688570000|2022-05-04 18:22:50|35934.8|35877.8|35934.3|35884.3|35940.9|35885.6|35932.9|35876.4|38
1651688580000|2022-05-04 18:23:00|35933.9|35883.9|35917.4|35897.4|35937.4|35903.6|35917.4|35883.9|38
1651688590000|2022-05-04 18:23:10|35917.5|35897.5|35947.7|35884.6|35951.4|35897.8|35916.7|35882.1|38
1651688600000|2022-05-04 18:23:20|35948.1|35885.7|35931.7|35881.7|35949.7|35888.4|35931.7|35881.7|37
1651688610000|2022-05-04 18:23:30|35937.5|35880.5|35932.5|35882.5|35940.9|35902|35918.6|35878.7|40
1651688620000|2022-05-04 18:23:40|35935.9|35885.9|35935.4|35885.4|35939.2|35888.7|35933.3|35882.7|39
1651688630000|2022-05-04 18:23:50|35934.7|35884.7|35933.7|35868.4|35937.2|35886.9|35927.8|35868.4|39
1651688640000|2022-05-04 18:24:00|35932.6|35871|35933.3|35875|35934.9|35876.1|35929.6|35870.2|40
1651688650000|2022-05-04 18:24:10|35934.8|35873.4|35934.3|35873.1|35935.3|35895.2|35911.4|35867.7|38
1651688660000|2022-05-04 18:24:20|35932.8|35873.8|35932.1|35873.9|35934.6|35891.7|35911.7|35870.1|40
1651688670000|2022-05-04 18:24:30|35931.9|35874.5|35927.7|35877.7|35933.7|35877.7|35926.3|35871.4|39
1651688680000|2022-05-04 18:24:40|35933.5|35876.3|35934.3|35873|35935|35876.5|35931.7|35872.2|38
1651688690000|2022-05-04 18:24:50|35934.1|35872.7|35925.7|35875.7|35934.3|35892.2|35909.1|35871.6|39
1651688700000|2022-05-04 18:25:00|35925.3|35875.3|35929.1|35869.4|35935.5|35876.9|35918.1|35865.6|40
1651688710000|2022-05-04 18:25:10|35924.8|35874.8|35937.2|35873.6|35939.4|35876.8|35924.8|35870.5|39
1651688720000|2022-05-04 18:25:20|35937.8|35874.1|35929.1|35879.1|35939.1|35893.1|35913.1|35871.3|38
1651688730000|2022-05-04 18:25:30|35929|35879|35932.5|35882.5|35936.6|35883.2|35929|35878|36
1651688740000|2022-05-04 18:25:40|35933.5|35883.5|35937.6|35876.9|35940.9|35901.1|35914.4|35876.9|37
1651688750000|2022-05-04 18:25:50|35936.3|35877|35930.6|35880.6|35939.7|35881.5|35928.4|35872|39
1651688760000|2022-05-04 18:26:00|35930.4|35880.4|35931.8|35874.6|35936.5|35881.6|35928.5|35872.6|37
1651688770000|2022-05-04 18:26:10|35933.7|35873.5|35932.4|35873.7|35933.8|35875.4|35929.8|35870.1|37
1651688780000|2022-05-04 18:26:20|35933.7|35872.1|35929.8|35870.4|35933.7|35874.8|35922.6|35868.3|39
1651688790000|2022-05-04 18:26:30|35929.4|35869.9|35926.6|35868.5|35930|35873.1|35922.2|35866.9|35
1651688800000|2022-05-04 18:26:40|35927|35868.2|35933.7|35874.8|35934.8|35877.8|35924.3|35866.7|35
1651688810000|2022-05-04 18:26:50|35935.8|35873|35932.6|35871.3|35936.4|35876.8|35926.3|35869.7|34
1651688820000|2022-05-04 18:27:00|35932.4|35870.7|35926.9|35868.9|35933.1|35877.4|35924.2|35868.9|36
1651688830000|2022-05-04 18:27:10|35927.8|35870.2|35916.7|35866.7|35929|35881.9|35901.9|35858.7|40
1651688840000|2022-05-04 18:27:20|35921.7|35858.7|35918.5|35860.9|35922.4|35865|35913.2|35857.1|39
1651688850000|2022-05-04 18:27:30|35919.8|35859.7|35913.7|35855.9|35924.4|35865.7|35908.5|35854.1|38
1651688860000|2022-05-04 18:27:40|35915.5|35855.4|35912.1|35848.7|35916.5|35862.1|35905.4|35846.8|40
1651688870000|2022-05-04 18:27:50|35913|35849.2|35914.3|35856.5|35914.3|35860.3|35904.7|35849.2|40
1651688880000|2022-05-04 18:28:00|35914.5|35857|35921|35863.9|35921.8|35879.1|35896.8|35852.9|35
1651688890000|2022-05-04 18:28:10|35919.8|35862.4|35915.4|35865.4|35920.7|35866.4|35913.6|35858.9|39
1651688900000|2022-05-04 18:28:20|35915|35865|35912.6|35862.6|35920.5|35866.1|35911.3|35857|36
1651688910000|2022-05-04 18:28:30|35912|35862|35914.4|35864.4|35919.8|35866.5|35911.5|35858.2|37
1651688920000|2022-05-04 18:28:40|35914.7|35864.7|35917.5|35860.4|35919.1|35866|35911.7|35860|35
1651688930000|2022-05-04 18:28:50|35914.3|35864.3|35901.5|35881.5|35921.7|35881.5|35894.3|35860.8|35
1651688940000|2022-05-04 18:29:00|35896.9|35876.9|35914.7|35855.8|35914.7|35880.7|35890.3|35848.1|38
1651688950000|2022-05-04 18:29:10|35910.7|35860.7|35921.5|35861.4|35925|35866.1|35910.6|35854.2|38
1651688960000|2022-05-04 18:29:20|35923.4|35863.1|35930.3|35868.2|35933.3|35869.4|35923.4|35861.5|37
1651688970000|2022-05-04 18:29:30|35928.7|35867.3|35932|35868.3|35933.7|35870.3|35927.8|35865.2|39
1651688980000|2022-05-04 18:29:40|35932.1|35867.8|35927.7|35870.5|35932.9|35870.6|35927.1|35866.8|36
1651688990000|2022-05-04 18:29:50|35924.8|35874.8|35919.3|35863.1|35937.4|35888.4|35908.4|35859.6|40
1651689000000|2022-05-04 18:30:00|35921.5|35860.3|35911.3|35851.5|35921.9|35866.5|35907.7|35848.9|40
1651689010000|2022-05-04 18:30:10|35913.3|35850.8|35921|35854.5|35922.3|35858.2|35910.7|35845.9|40
1651689020000|2022-05-04 18:30:20|35918.8|35854.8|35921.9|35857.7|35928|35864.1|35918.8|35854.8|40
1651689030000|2022-05-04 18:30:30|35922.7|35857.3|35926.1|35864.9|35932.4|35870.4|35920.4|35856.5|40
1651689040000|2022-05-04 18:30:40|35930.6|35867.5|35999.9|35929.4|35999.9|35929.4|35930.6|35867.5|40
1651689050000|2022-05-04 18:30:50|36001|35931.5|35988.6|35911.7|36004.6|35938.9|35984.6|35911.7|40
1651689060000|2022-05-04 18:31:00|35979.5|35911|35989|35915.6|36002.3|35929.6|35978.7|35904.6|40
1651689070000|2022-05-04 18:31:10|35991.5|35920.5|36004.6|35940.7|36007.1|35940.7|35973.1|35903.9|40
1651689080000|2022-05-04 18:31:20|36008.5|35937.1|35998.8|35929.6|36019|35950.7|35997.1|35928.1|40
1651689090000|2022-05-04 18:31:30|35997.5|35928.2|36017.5|35948.4|36021.7|35953.5|35995.3|35927.3|40
1651689100000|2022-05-04 18:31:40|36017.2|35951.2|36001.1|35936.5|36017.7|35951.2|35997.3|35927.5|40
1651689110000|2022-05-04 18:31:50|36002.1|35934.7|36011.4|35930.1|36015.5|35952.4|35998.7|35929.5|40
1651689120000|2022-05-04 18:32:00|36007.1|35933.7|36024.3|35948.8|36024.3|35948.8|36007.1|35929.6|40
1651689130000|2022-05-04 18:32:10|36023.4|35947.1|36030.6|35955.7|36032|35956.7|36020.7|35943.1|39
1651689140000|2022-05-04 18:32:20|36032.2|35957.7|36039.7|35963.7|36046.2|35971.9|36032.2|35956.9|40
1651689150000|2022-05-04 18:32:30|36040|35964.4|36046.4|35967.4|36051|35973|36040|35964.4|40
1651689160000|2022-05-04 18:32:40|36048.7|35970.5|36026|35946.4|36050.3|35971.7|36025.2|35946.4|40
1651689170000|2022-05-04 18:32:50|36025.5|35944.8|36024.5|35941.4|36027|35948.4|36009.4|35929.5|40
1651689180000|2022-05-04 18:33:00|36020.6|35941.1|36029.6|35948|36029.6|35948|36016.9|35933.1|40
1651689190000|2022-05-04 18:33:10|36029.1|35948.3|36032.9|35953.7|36037.6|35957.1|36022.2|35943.6|40
1651689200000|2022-05-04 18:33:20|36035.9|35954.6|36040.4|35955.4|36041.9|35961.2|36029.2|35950.7|40
1651689210000|2022-05-04 18:33:30|36037.6|35956.6|36029.1|35945.7|36038.3|35956.6|36027.1|35944.2|40
1651689220000|2022-05-04 18:33:40|36028|35946.4|36032.5|35951.3|36043.4|35962.3|36028|35946.4|40
1651689230000|2022-05-04 18:33:50|36028.9|35948.5|36040.4|35960.7|36043.3|35965.9|36028.9|35948.4|40
1651689240000|2022-05-04 18:34:00|36040.6|35953.7|36042.1|35977.9|36046.1|35977.9|36033.7|35953.6|40
1651689250000|2022-05-04 18:34:10|36040.4|35982.3|36041.6|35973.1|36057.1|35999.3|36037.6|35968|40
1651689260000|2022-05-04 18:34:20|36044.5|35970.9|36040.1|35968.5|36053.7|35982.6|36040.1|35968.5|39
1651689270000|2022-05-04 18:34:30|36038.3|35966.5|36037.8|35970.6|36044.5|35973.6|36028.8|35962.9|40
1651689280000|2022-05-04 18:34:40|36038.8|35968.7|36041.6|35976.4|36042.2|35976.4|36036.7|35968.7|38
1651689290000|2022-05-04 18:34:50|36041.8|35976.5|36040.8|35979.7|36050.5|35988.1|36037.4|35967.7|38
1651689300000|2022-05-04 18:35:00|36040.2|35978.8|36059.1|35995.9|36059.7|35998.3|36039.6|35978.7|39
1651689310000|2022-05-04 18:35:10|36059.9|35995.8|36069.3|36003.2|36070.1|36012.1|36059.2|35991.8|40
1651689320000|2022-05-04 18:35:20|36069.2|36010.3|36039.7|35974.8|36073.9|36013.9|36023.7|35969.8|40
1651689330000|2022-05-04 18:35:30|36023.2|35973.2|36017.2|35952.5|36031.5|35974.6|36016.2|35952.5|40
1651689340000|2022-05-04 18:35:40|36014.9|35950.6|36000.1|35934.4|36018.6|35956.2|36000.1|35934.4|40
1651689350000|2022-05-04 18:35:50|35995.2|35934.5|35992.1|35934.3|36005.2|35948.3|35987.8|35933.4|40
1651689360000|2022-05-04 18:36:00|35987.2|35937.2|35982.7|35923.4|35999.8|35942.4|35976.8|35916.9|40
1651689370000|2022-05-04 18:36:10|35983.1|35922.1|35971|35911.9|35987.3|35926.7|35968.2|35907.1|40
1651689380000|2022-05-04 18:36:20|35971.2|35910.5|35958.4|35900.9|35973.7|35922.1|35953.8|35895.5|40
1651689390000|2022-05-04 18:36:30|35954.1|35892.8|35925|35875|35959.8|35895.6|35925|35871.1|40
1651689400000|2022-05-04 18:36:40|35926.2|35870|35938.3|35880.2|35946|35888.3|35921.8|35866.1|40
1651689410000|2022-05-04 18:36:50|35940.8|35880.6|35952.7|35891.8|35956.5|35896.3|35934.8|35874.7|40
1651689420000|2022-05-04 18:37:00|35955.6|35891.3|35970.3|35911.8|35975.1|35914.9|35950.8|35889.4|40
1651689430000|2022-05-04 18:37:10|35969.4|35908.5|35983|35917.7|36001.9|35935.5|35969.4|35907.7|40
1651689440000|2022-05-04 18:37:20|35989.2|35920.3|35983.6|35922|35991.8|35927.7|35976.2|35907.9|40
1651689450000|2022-05-04 18:37:30|35979.8|35920.6|35964.7|35904.1|35988.5|35926|35958.6|35897|40
1651689460000|2022-05-04 18:37:40|35962.2|35904.7|35953.4|35888.4|35969|35906|35951.1|35888|40
1651689470000|2022-05-04 18:37:50|35952.1|35889.4|35951.6|35888.9|35959.8|35896.8|35944.8|35886.9|40
1651689480000|2022-05-04 18:38:00|35949.9|35889.3|35957.2|35899.2|35972.2|35909.8|35948.4|35887.5|40
1651689490000|2022-05-04 18:38:10|35960|35897.4|35972.8|35912.8|35980.9|35915.5|35957.5|35893.6|39
1651689500000|2022-05-04 18:38:20|35975.1|35911.1|35974.4|35910.7|35980.8|35917.6|35970.6|35906.1|39
1651689510000|2022-05-04 18:38:30|35975.9|35909.4|35955|35893|35975.9|35911.7|35948.8|35886.6|39
1651689520000|2022-05-04 18:38:40|35957.6|35895.8|35966.8|35906|35971|35908|35956.1|35892.4|40
1651689530000|2022-05-04 18:38:50|35965.3|35901.7|35988|35926.1|35991.4|35928|35965.3|35901.6|39
1651689540000|2022-05-04 18:39:00|35987.6|35926.6|35972.7|35910.5|35989.4|35927.6|35963.4|35898.1|40
1651689550000|2022-05-04 18:39:10|35968|35906|35962.4|35898.1|35973.8|35910.1|35952.1|35888.5|40
1651689560000|2022-05-04 18:39:20|35964|35897.8|35960.5|35897.8|35970.7|35904.9|35954.9|35896.9|40
1651689570000|2022-05-04 18:39:30|35962.3|35897.6|35983.3|35924.2|35987.7|35930|35959.1|35890.3|40
1651689580000|2022-05-04 18:39:40|35982.2|35919|35981.3|35914.7|35991.5|35923.4|35968.1|35904.9|40
1651689590000|2022-05-04 18:39:50|35977.6|35914.6|35963.9|35900.4|35977.8|35914.6|35954.9|35888.4|40
1651689600000|2022-05-04 18:40:00|35962.8|35903.4|35966.8|35906.7|35979.8|35920|35961|35897.7|40
1651689610000|2022-05-04 18:40:10|35971|35905.6|35961.7|35896.9|35971.6|35908.1|35952.9|35891.4|40
1651689620000|2022-05-04 18:40:20|35962.8|35895.9|35963.4|35902|35966.4|35903.1|35955.9|35893.1|40
1651689630000|2022-05-04 18:40:30|35963.6|35902.4|35961.3|35901.5|35972.6|35912.4|35949.5|35893.4|40
1651689640000|2022-05-04 18:40:40|35962|35902.7|35951.1|35901.1|35969.6|35907.4|35948.4|35888.1|40
1651689650000|2022-05-04 18:40:50|35960.6|35895.2|35952.8|35888.3|35962.8|35897.3|35942|35884.1|40
1651689660000|2022-05-04 18:41:00|35950.3|35888|35932.8|35870.6|35950.9|35890.8|35929.7|35863.5|40
1651689670000|2022-05-04 18:41:10|35932.5|35867.7|35932.1|35873.5|35937.5|35875.9|35919|35857.1|40
1651689680000|2022-05-04 18:41:20|35935.5|35875.1|35918.2|35856.6|35937.6|35876|35909.2|35848.5|40
1651689690000|2022-05-04 18:41:30|35919.9|35855.1|35913.7|35854.1|35921.2|35855.1|35901.5|35844.9|39
1651689700000|2022-05-04 18:41:40|35914.4|35850.8|35917.6|35854.9|35922.6|35860.6|35909|35846.1|40
1651689710000|2022-05-04 18:41:50|35917.8|35855.2|35904.6|35843.8|35920.5|35858.5|35904.6|35843.7|40
1651689720000|2022-05-04 18:42:00|35905.2|35844|35912.3|35851.8|35914.3|35854.3|35904.6|35843.7|40
1651689730000|2022-05-04 18:42:10|35911.1|35850.3|35914.8|35853.7|35914.8|35853.8|35907|35845.2|40
1651689740000|2022-05-04 18:42:20|35916.8|35854.8|35919.5|35860.9|35933.6|35872.2|35909.9|35850.7|40
1651689750000|2022-05-04 18:42:30|35921.8|35858.2|35927.7|35866.3|35931.4|35870.6|35918.4|35858.2|40
1651689760000|2022-05-04 18:42:40|35928.7|35865.6|35928.4|35869|35947|35886.4|35924.6|35865.5|40
1651689770000|2022-05-04 18:42:50|35929.6|35870|35919.3|35861.6|35929.6|35870.1|35913.9|35853.3|40
1651689780000|2022-05-04 18:43:00|35925.1|35860.1|35931.2|35867.3|35932.4|35870.6|35914.7|35855.6|40
1651689790000|2022-05-04 18:43:10|35931.5|35867.9|35926.2|35861.4|35938.6|35876.7|35916.1|35853.2|40
1651689800000|2022-05-04 18:43:20|35928.6|35861.5|35904|35833.2|35942.1|35880.2|35904|35833.2|40
1651689810000|2022-05-04 18:43:30|35902.2|35830.8|35867.4|35798.9|35902.2|35830.8|35862.2|35798|40
1651689820000|2022-05-04 18:43:40|35865|35795.5|35837.2|35773.5|35871.1|35795.5|35832.3|35767.3|40
1651689830000|2022-05-04 18:43:50|35835.9|35772.7|35852.7|35745.1|35852.7|35774.6|35821.8|35713.4|40
1651689840000|2022-05-04 18:44:00|35856.6|35736.6|35831.4|35711.4|35860.1|35742.4|35822.5|35709.7|40
1651689850000|2022-05-04 18:44:10|35830.4|35715.6|35823.7|35711.4|35831.6|35717.9|35821|35705.1|40
1651689860000|2022-05-04 18:44:20|35821.9|35707|35814.3|35700.5|35827.5|35713.5|35814.3|35698.2|40
1651689870000|2022-05-04 18:44:30|35813.8|35700|35830.4|35712.9|35831.8|35714.9|35806.9|35689.8|40
1651689880000|2022-05-04 18:44:40|35834.9|35719.1|35827.1|35708.1|35840.2|35725.2|35817.6|35700|40
1651689890000|2022-05-04 18:44:50|35824.8|35706.7|35824|35704|35837.9|35717.9|35816.3|35699.3|40
1651689900000|2022-05-04 18:45:00|35826.1|35706.1|35830.3|35714.9|35834.9|35718.6|35816.9|35699.1|40
1651689910000|2022-05-04 18:45:10|35829.5|35713.4|35838.1|35732.3|35856.8|35739.8|35810.2|35711.8|40
1651689920000|2022-05-04 18:45:20|35840.1|35720.1|35832.7|35716.3|35840.1|35729|35824.8|35704.8|40
1651689930000|2022-05-04 18:45:30|35835|35715|35840|35724.3|35841|35724.9|35827.9|35707.9|40
1651689940000|2022-05-04 18:45:40|35836.9|35721.9|35846|35726|35851.5|35734.8|35835.8|35720.7|39
1651689950000|2022-05-04 18:45:50|35843.9|35723.9|35847.6|35730.6|35849.1|35741.9|35834.9|35719.6|40
1651689960000|2022-05-04 18:46:00|35845.6|35728.9|35840.3|35726.4|35850.6|35737.9|35840.2|35723.4|39
1651689970000|2022-05-04 18:46:10|35842.9|35729.6|35842.6|35722.6|35844.9|35735|35832.6|35718.7|39
1651689980000|2022-05-04 18:46:20|35841|35726.7|35824.4|35722|35841|35731.5|35816.4|35710|40
1651689990000|2022-05-04 18:46:30|35825.2|35722.3|35818|35715.5|35826.5|35722.3|35815.2|35706|37
1651690000000|2022-05-04 18:46:40|35816.1|35712.1|35807.4|35704|35820.1|35715.5|35807.4|35702.1|40
1651690010000|2022-05-04 18:46:50|35804.7|35703.3|35798.4|35691.4|35804.7|35703.3|35787.2|35685.4|40
1651690020000|2022-05-04 18:47:00|35799.8|35687.4|35785.6|35677.8|35802.3|35701.7|35781.6|35677.5|40
1651690030000|2022-05-04 18:47:10|35785|35677.2|35781.1|35667.6|35799.6|35694.5|35779.5|35666|40
1651690040000|2022-05-04 18:47:20|35782.2|35667.1|35752.8|35632.8|35782.7|35667.6|35745.3|35625.3|39
1651690050000|2022-05-04 18:47:30|35753.4|35633.4|35754.9|35634.9|35764.4|35644.4|35746|35626|40
1651690060000|2022-05-04 18:47:40|35756.5|35636.5|35742|35622|35759.9|35639.9|35737.5|35617.5|39
1651690070000|2022-05-04 18:47:50|35742.9|35622.9|35742.4|35622.4|35748.1|35628.1|35739.3|35619.3|37
1651690080000|2022-05-04 18:48:00|35742.7|35622.7|35743.3|35623.3|35752.1|35632.1|35736.7|35616.7|40
1651690090000|2022-05-04 18:48:10|35743.4|35623.4|35730.8|35610.8|35744.9|35624.9|35726.4|35606.4|38
1651690100000|2022-05-04 18:48:20|35723.8|35603.8|35706.6|35586.6|35737.1|35617.1|35706.6|35586.6|39
1651690110000|2022-05-04 18:48:30|35707.7|35587.7|35716.6|35596.6|35717.6|35597.6|35707.7|35587.7|35
1651690120000|2022-05-04 18:48:40|35717|35597|35707.3|35587.3|35717|35597|35700.6|35580.6|39
1651690130000|2022-05-04 18:48:50|35707.1|35587.1|35705.7|35585.7|35707.9|35587.9|35696.3|35576.3|39
1651690140000|2022-05-04 18:49:00|35706.4|35586.4|35713.7|35593.7|35713.7|35593.7|35706.4|35586.4|38
1651690150000|2022-05-04 18:49:10|35716|35596|35701.3|35581.3|35719|35599|35695.1|35575.1|38
1651690160000|2022-05-04 18:49:20|35702.2|35582.2|35715.6|35595.6|35716.3|35596.3|35701.7|35581.7|39
1651690170000|2022-05-04 18:49:30|35711.1|35591.1|35720.1|35600.1|35721.4|35601.4|35706.7|35586.7|38
1651690180000|2022-05-04 18:49:40|35721|35601|35745.5|35625.5|35751.3|35631.3|35707.4|35587.4|38
1651690190000|2022-05-04 18:49:50|35746.1|35626.1|35753.3|35633.3|35754.3|35634.3|35739.7|35619.7|39
1651690200000|2022-05-04 18:50:00|35752.4|35632.4|35724.8|35604.8|35752.4|35632.4|35716.8|35596.8|40
1651690210000|2022-05-04 18:50:10|35727.2|35607.2|35722.6|35602.6|35736.9|35616.9|35717.5|35597.5|39
1651690220000|2022-05-04 18:50:20|35722.1|35602.1|35712.3|35592.3|35723.7|35603.7|35707|35587|39
1651690230000|2022-05-04 18:50:30|35716.9|35596.9|35705.8|35585.8|35725.5|35605.5|35701.2|35581.2|40
1651690240000|2022-05-04 18:50:40|35706.6|35586.6|35713.4|35593.4|35722.1|35602.1|35705.6|35585.6|40
1651690250000|2022-05-04 18:50:50|35714.2|35594.2|35716.6|35596.6|35716.6|35596.6|35707.9|35587.9|35
1651690260000|2022-05-04 18:51:00|35718.2|35598.2|35713.2|35593.2|35720.1|35600.1|35706.9|35586.9|37
1651690270000|2022-05-04 18:51:10|35713|35593|35699.4|35579.4|35717.7|35597.7|35697.2|35577.2|37
1651690280000|2022-05-04 18:51:20|35699.8|35579.8|35701|35581|35706.7|35586.7|35699|35579|39
1651690290000|2022-05-04 18:51:30|35699.4|35579.4|35686.1|35566.1|35700.6|35580.6|35684.6|35564.6|38
1651690300000|2022-05-04 18:51:40|35686.2|35566.2|35693.1|35573.1|35693.1|35573.1|35683.9|35563.9|39
1651690310000|2022-05-04 18:51:50|35692.7|35572.7|35701|35581|35703.3|35583.3|35686.2|35566.2|37
1651690320000|2022-05-04 18:52:00|35702.3|35582.3|35690|35570|35703.3|35583.3|35686.4|35566.4|40
1651690330000|2022-05-04 18:52:10|35694.6|35574.6|35701.2|35581.2|35702|35582|35688.2|35568.2|39
1651690340000|2022-05-04 18:52:20|35696.2|35576.2|35705.1|35585.1|35714.7|35594.7|35696.2|35576.2|39
1651690350000|2022-05-04 18:52:30|35704.4|35584.4|35698.6|35578.6|35706.6|35586.6|35690.4|35570.4|40
1651690360000|2022-05-04 18:52:40|35698.5|35578.5|35690|35570|35700.8|35580.8|35690|35570|39
1651690370000|2022-05-04 18:52:50|35688.8|35568.8|35700.4|35580.4|35701.4|35581.4|35688.8|35568.8|38
1651690380000|2022-05-04 18:53:00|35694.9|35574.9|35697.2|35577.2|35705.5|35585.5|35690.8|35570.8|39
1651690390000|2022-05-04 18:53:10|35697.1|35577.1|35693.3|35573.3|35702|35582|35688.1|35568.1|38
1651690400000|2022-05-04 18:53:20|35695.7|35575.7|35693.2|35573.2|35700.1|35580.1|35684.3|35564.3|37
1651690410000|2022-05-04 18:53:30|35691.5|35571.5|35686.5|35566.5|35692.3|35572.3|35680.6|35560.6|37
1651690420000|2022-05-04 18:53:40|35686|35566|35672.7|35552.7|35690.9|35570.9|35672.7|35552.7|39
1651690430000|2022-05-04 18:53:50|35678.6|35558.6|35664.9|35544.9|35693.3|35573.3|35663.1|35543.1|38
1651690440000|2022-05-04 18:54:00|35674.2|35554.2|35665.7|35545.7|35680|35560|35665.7|35545.7|38
1651690450000|2022-05-04 18:54:10|35665.8|35545.8|35663.2|35543.2|35666.3|35546.3|35654.8|35534.8|32
1651690460000|2022-05-04 18:54:20|35663.3|35543.3|35656.5|35536.5|35663.6|35543.6|35651.4|35531.4|35
1651690470000|2022-05-04 18:54:30|35656.2|35536.2|35658.4|35538.4|35659.6|35539.6|35653.7|35533.7|38
1651690480000|2022-05-04 18:54:40|35659.1|35539.1|35605.6|35485.6|35659.9|35539.9|35603.7|35483.7|36
1651690490000|2022-05-04 18:54:50|35602.7|35482.7|35602.7|35482.7|35610.8|35490.8|35600.2|35480.2|40
1651690500000|2022-05-04 18:55:00|35603.2|35483.2|35620.7|35500.7|35620.8|35500.8|35599.8|35479.8|41
1651690510000|2022-05-04 18:55:10|35623|35503|35622.9|35509.7|35629.7|35513.4|35620.3|35500.8|39
1651690520000|2022-05-04 18:55:20|35621.7|35512.6|35630|35516|35635.7|35522.2|35621.7|35512.6|40
1651690530000|2022-05-04 18:55:30|35626.7|35514.6|35610.2|35498.7|35629.4|35515.9|35608.9|35498.7|39
1651690540000|2022-05-04 18:55:40|35606.3|35496.2|35664.5|35544.5|35665.2|35545.2|35601.6|35491|40
1651690550000|2022-05-04 18:55:50|35663.2|35543.2|35666.2|35546.2|35669.3|35549.3|35654.4|35534.4|38
1651690560000|2022-05-04 18:56:00|35667|35547|35649.2|35529.2|35667.6|35547.6|35649.2|35529.2|37
1651690570000|2022-05-04 18:56:10|35651.9|35531.9|35647.1|35527.1|35660.9|35540.9|35641.6|35521.6|39
1651690580000|2022-05-04 18:56:20|35647.8|35527.8|35639.8|35519.8|35649.9|35529.9|35637.2|35517.2|39
1651690590000|2022-05-04 18:56:30|35640.9|35520.9|35647|35527|35648.1|35528.1|35640.1|35520.1|37
1651690600000|2022-05-04 18:56:40|35647.4|35527.4|35650.7|35530.7|35650.7|35530.7|35639.5|35519.5|38
1651690610000|2022-05-04 18:56:50|35650.6|35530.6|35655.9|35535.9|35656.7|35536.7|35648.3|35528.3|35
1651690620000|2022-05-04 18:57:00|35656.1|35536.1|35680.6|35560.6|35686.1|35566.1|35644.1|35524.1|39
1651690630000|2022-05-04 18:57:10|35681.7|35561.7|35669.6|35549.6|35688.1|35568.1|35669.6|35549.6|39
1651690640000|2022-05-04 18:57:20|35672.1|35552.1|35692.5|35572.5|35692.5|35572.5|35672.1|35552.1|39
1651690650000|2022-05-04 18:57:30|35692.3|35572.3|35697.9|35577.9|35708.9|35588.9|35691.7|35571.7|39
1651690660000|2022-05-04 18:57:40|35699.8|35579.8|35716.3|35596.3|35716.3|35596.3|35699.6|35579.6|37
1651690670000|2022-05-04 18:57:50|35715.7|35595.7|35693.1|35573.1|35716|35596|35686.4|35566.4|40
1651690680000|2022-05-04 18:58:00|35694.9|35574.9|35689.6|35569.6|35697.1|35577.1|35677.1|35557.1|39
1651690690000|2022-05-04 18:58:10|35688.8|35568.8|35661.2|35541.2|35688.8|35568.8|35657.6|35537.6|38
1651690700000|2022-05-04 18:58:20|35660.5|35540.5|35643.7|35523.7|35667.7|35547.7|35643.7|35523.7|39
1651690710000|2022-05-04 18:58:30|35648|35528|35657.2|35537.2|35658.5|35538.5|35648|35528|37
1651690720000|2022-05-04 18:58:40|35657.3|35537.3|35654.2|35534.2|35657.9|35537.9|35642.6|35522.6|40
1651690730000|2022-05-04 18:58:50|35654.1|35534.1|35659.6|35539.6|35664.9|35544.9|35647.8|35527.8|40
1651690740000|2022-05-04 18:59:00|35656.5|35536.5|35663.5|35543.5|35663.5|35543.5|35643.3|35523.3|39
1651690750000|2022-05-04 18:59:10|35662.8|35542.8|35653.2|35533.2|35665.4|35545.4|35649.7|35529.7|39
1651690760000|2022-05-04 18:59:20|35655.9|35535.9|35660.3|35540.3|35661.7|35541.7|35653.2|35533.2|38
1651690770000|2022-05-04 18:59:30|35660|35540|35646.3|35526.3|35660|35540|35646.3|35526.3|39
1651690780000|2022-05-04 18:59:40|35646.8|35526.8|35659.8|35539.8|35659.8|35539.8|35645.5|35525.5|38
1651690790000|2022-05-04 18:59:50|35660.3|35540.3|35663.4|35543.4|35664.6|35544.6|35660.3|35540.3|38
1651690800000|2022-05-04 19:00:00|35662.9|35542.9|35669.8|35549.8|35684.1|35564.1|35662.9|35542.9|39
1651690810000|2022-05-04 19:00:10|35671.5|35551.5|35658.5|35538.5|35671.5|35551.5|35655.8|35535.8|37
1651690820000|2022-05-04 19:00:20|35658.9|35538.9|35669.7|35549.7|35669.8|35549.8|35655.8|35535.8|37
1651690830000|2022-05-04 19:00:30|35670.8|35550.8|35667.7|35547.7|35676.1|35556.1|35663.2|35543.2|39
1651690840000|2022-05-04 19:00:40|35668.5|35548.5|35669.9|35549.9|35673.3|35553.3|35666.1|35546.1|39
1651690850000|2022-05-04 19:00:50|35670|35550|35662|35542|35670.9|35550.9|35662|35542|39
1651690860000|2022-05-04 19:01:00|35662.2|35542.2|35651.5|35531.5|35662.3|35542.3|35641.8|35521.8|39
1651690870000|2022-05-04 19:01:10|35651.9|35531.9|35670|35550|35671.4|35551.4|35651.1|35531.1|40
1651690880000|2022-05-04 19:01:20|35670.8|35550.8|35680.9|35560.9|35680.9|35560.9|35669.9|35549.9|39
1651690890000|2022-05-04 19:01:30|35681.1|35561.1|35696.6|35576.6|35698.5|35578.5|35679.7|35559.7|38
1651690900000|2022-05-04 19:01:40|35696.8|35576.8|35702.8|35582.8|35707.3|35587.3|35696.6|35576.6|38
1651690910000|2022-05-04 19:01:50|35702.2|35582.2|35721.4|35601.4|35722|35602|35690.2|35570.2|39
1651690920000|2022-05-04 19:02:00|35719.3|35599.3|35714.7|35594.7|35723|35603|35708.4|35588.4|39
1651690930000|2022-05-04 19:02:10|35714.9|35594.9|35723.2|35603.2|35725.5|35605.5|35714.9|35594.9|39
1651690940000|2022-05-04 19:02:20|35726.6|35606.6|35712|35592|35726.9|35606.9|35711|35591|36
1651690950000|2022-05-04 19:02:30|35711.5|35591.5|35729.7|35609.7|35730.5|35610.5|35709.6|35589.6|38
1651690960000|2022-05-04 19:02:40|35731.8|35611.8|35725.5|35605.5|35736.7|35616.7|35723.3|35603.3|38
1651690970000|2022-05-04 19:02:50|35723.4|35603.4|35734.1|35614.1|35738.4|35618.4|35721.7|35601.7|37
1651690980000|2022-05-04 19:03:00|35735.7|35615.7|35734.1|35614.1|35736.3|35616.3|35730.4|35610.4|38
1651690990000|2022-05-04 19:03:10|35734.7|35614.7|35785.2|35665.2|35786|35666|35734.7|35614.7|40
1651691000000|2022-05-04 19:03:20|35787.8|35667.8|35797.5|35677.5|35800.7|35680.7|35786.1|35666.1|40
1651691010000|2022-05-04 19:03:30|35797.8|35677.8|35778.7|35658.7|35797.8|35677.8|35763.3|35643.3|38
1651691020000|2022-05-04 19:03:40|35779.2|35659.2|35785|35665|35790.4|35670.4|35779.2|35659.2|40
1651691030000|2022-05-04 19:03:50|35784.2|35664.2|35763.8|35643.8|35784.2|35664.2|35757.2|35637.2|40
1651691040000|2022-05-04 19:04:00|35764.7|35644.7|35768.9|35648.9|35769.3|35649.3|35759.3|35639.3|38
1651691050000|2022-05-04 19:04:10|35768.5|35648.5|35760.3|35640.3|35769.2|35649.2|35755.4|35635.4|38
1651691060000|2022-05-04 19:04:20|35760.5|35640.5|35751.7|35631.7|35762.7|35642.7|35745.2|35625.2|37
1651691070000|2022-05-04 19:04:30|35751|35631|35782.9|35662.9|35790.3|35670.3|35749.3|35629.3|37
1651691080000|2022-05-04 19:04:40|35783|35663|35767.3|35647.3|35786|35666|35764.5|35644.5|38
1651691090000|2022-05-04 19:04:50|35769.4|35649.4|35759.6|35639.6|35772.3|35652.3|35749.4|35629.4|39
1651691100000|2022-05-04 19:05:00|35762.3|35642.3|35749.2|35629.2|35762.3|35642.3|35747.5|35627.5|38
1651691110000|2022-05-04 19:05:10|35748.2|35628.2|35742.3|35622.3|35748.6|35628.6|35734.9|35614.9|39
1651691120000|2022-05-04 19:05:20|35742.9|35622.9|35738|35618|35742.9|35622.9|35729.3|35609.3|36
1651691130000|2022-05-04 19:05:30|35736.6|35616.6|35740.3|35620.3|35740.3|35620.3|35728.1|35608.1|35
1651691140000|2022-05-04 19:05:40|35737.7|35617.7|35745|35625|35748.2|35628.2|35737.7|35617.7|38
1651691150000|2022-05-04 19:05:50|35746.7|35626.7|35745.6|35625.6|35751.4|35631.4|35744.7|35624.7|36
1651691160000|2022-05-04 19:06:00|35746.4|35626.4|35731.6|35611.6|35748.9|35628.9|35726|35606|40
1651691170000|2022-05-04 19:06:10|35730.5|35610.5|35731.6|35611.6|35732.8|35612.8|35720.3|35600.3|39
1651691180000|2022-05-04 19:06:20|35730.9|35610.9|35725.3|35605.3|35731.4|35611.4|35716.5|35596.5|39
1651691190000|2022-05-04 19:06:30|35727.7|35607.7|35713.5|35593.5|35727.7|35607.7|35709.3|35589.3|36
1651691200000|2022-05-04 19:06:40|35709.5|35589.5|35705|35585|35710.5|35590.5|35704.4|35584.4|39
1651691210000|2022-05-04 19:06:50|35706.2|35586.2|35720.1|35600.1|35720.8|35600.8|35706|35586|39
1651691220000|2022-05-04 19:07:00|35721.3|35601.3|35715|35595|35721.8|35601.8|35713.8|35593.8|39
1651691230000|2022-05-04 19:07:10|35708.5|35588.5|35710.6|35590.6|35725.4|35605.4|35707|35587|38
1651691240000|2022-05-04 19:07:20|35713.4|35593.4|35714|35594|35720.6|35600.6|35711.7|35591.7|34
1651691250000|2022-05-04 19:07:30|35713.6|35593.6|35709|35589|35718.8|35598.8|35705.4|35585.4|36
1651691260000|2022-05-04 19:07:40|35709.6|35589.6|35713|35593|35723.3|35603.3|35707.1|35587.1|37
1651691270000|2022-05-04 19:07:50|35711.3|35591.3|35698.6|35578.6|35712.2|35592.2|35692.8|35572.8|37
1651691280000|2022-05-04 19:08:00|35699|35579|35686.4|35566.4|35699.3|35579.3|35685|35565|40
1651691290000|2022-05-04 19:08:10|35688.1|35568.1|35694.6|35574.6|35694.6|35574.6|35685.8|35565.8|39
1651691300000|2022-05-04 19:08:20|35694.7|35574.7|35695.2|35575.2|35701.3|35581.3|35692.4|35572.4|39
1651691310000|2022-05-04 19:08:30|35695.3|35575.3|35683.4|35563.4|35695.4|35575.4|35683.2|35563.2|37
1651691320000|2022-05-04 19:08:40|35682.7|35562.7|35685|35565|35692.4|35572.4|35678.3|35558.3|38
1651691330000|2022-05-04 19:08:50|35686.5|35566.5|35684.5|35564.5|35692.8|35572.8|35681.2|35561.2|38
1651691340000|2022-05-04 19:09:00|35684.6|35564.6|35662.4|35542.4|35689.3|35569.3|35653.5|35533.5|40
1651691350000|2022-05-04 19:09:10|35660.5|35540.5|35668.9|35548.9|35673.9|35553.9|35658.9|35538.9|38
1651691360000|2022-05-04 19:09:20|35667.4|35547.4|35686.3|35566.3|35686.6|35566.6|35663.3|35543.3|40
1651691370000|2022-05-04 19:09:30|35685.1|35565.1|35703.8|35583.8|35707.7|35587.7|35681.1|35561.1|40
1651691380000|2022-05-04 19:09:40|35704.7|35584.7|35700.3|35580.3|35704.7|35584.7|35693.3|35573.3|39
1651691390000|2022-05-04 19:09:50|35699.2|35579.2|35704.3|35584.3|35709.9|35589.9|35696.4|35576.4|37
1651691400000|2022-05-04 19:10:00|35696.1|35576.1|35703.7|35583.7|35713.6|35593.6|35695.2|35575.2|39
1651691410000|2022-05-04 19:10:10|35703.5|35583.5|35693.5|35573.5|35706.4|35586.4|35687.7|35567.7|34
1651691420000|2022-05-04 19:10:20|35689.4|35569.4|35685.4|35565.4|35693.1|35573.1|35677.5|35557.5|40
1651691430000|2022-05-04 19:10:30|35689.2|35569.2|35692.2|35572.2|35693.5|35573.5|35686.3|35566.3|37
1651691440000|2022-05-04 19:10:40|35693.2|35573.2|35687.1|35567.1|35706.3|35586.3|35686.1|35566.1|35
1651691450000|2022-05-04 19:10:50|35687.7|35567.7|35687.4|35567.4|35691.8|35571.8|35679.2|35559.2|36
1651691460000|2022-05-04 19:11:00|35686.4|35566.4|35694|35574|35697.9|35577.9|35683.1|35563.1|37
1651691470000|2022-05-04 19:11:10|35698|35578|35687.3|35567.3|35703.8|35583.8|35685|35565|37
1651691480000|2022-05-04 19:11:20|35688.3|35568.3|35685.1|35565.1|35690|35570|35681.8|35561.8|35
1651691490000|2022-05-04 19:11:30|35684.5|35564.5|35700.1|35580.1|35703.8|35583.8|35684.4|35564.4|39
1651691500000|2022-05-04 19:11:40|35699.1|35579.1|35696.1|35576.1|35702.4|35582.4|35693.3|35573.3|34
1651691510000|2022-05-04 19:11:50|35697.2|35577.2|35697.3|35577.3|35710|35590|35690.7|35570.7|38
1651691520000|2022-05-04 19:12:00|35696.9|35576.9|35695.9|35575.9|35697.8|35577.8|35684.1|35564.1|39
1651691530000|2022-05-04 19:12:10|35695.7|35575.7|35697.8|35577.8|35706.4|35586.4|35695.7|35575.7|37
1651691540000|2022-05-04 19:12:20|35699|35579|35691.5|35571.5|35699.4|35579.4|35688.5|35568.5|37
1651691550000|2022-05-04 19:12:30|35691.4|35571.4|35695.7|35575.7|35702.4|35582.4|35679.1|35559.1|39
1651691560000|2022-05-04 19:12:40|35680.3|35560.3|35684.6|35564.6|35687.1|35567.1|35680.3|35560.3|37
1651691570000|2022-05-04 19:12:50|35684.4|35564.4|35690.5|35570.5|35690.6|35570.6|35684.4|35564.4|34
1651691580000|2022-05-04 19:13:00|35688.8|35568.8|35692.7|35572.7|35701.5|35581.5|35687.9|35567.9|38
1651691590000|2022-05-04 19:13:10|35692.8|35572.8|35687.1|35567.1|35697.4|35577.4|35675.1|35555.1|36
1651691600000|2022-05-04 19:13:20|35688.4|35568.4|35680.3|35560.3|35688.4|35568.4|35677.2|35557.2|35
1651691610000|2022-05-04 19:13:30|35680.1|35560.1|35667.8|35547.8|35680.3|35560.3|35663.6|35543.6|38
1651691620000|2022-05-04 19:13:40|35670.9|35550.9|35679.2|35559.2|35683.3|35563.3|35667.5|35547.5|40
1651691630000|2022-05-04 19:13:50|35678.4|35558.4|35660.9|35540.9|35683.7|35563.7|35658.3|35538.3|23
1651691650000|2022-05-04 19:14:10|35677.5|35557.5|35705.7|35585.7|35706|35586|35677.5|35557.5|24
1651691660000|2022-05-04 19:14:20|35704.1|35584.1|35697.9|35577.9|35707|35587|35684|35564|34
1651691670000|2022-05-04 19:14:30|35698.5|35578.5|35692.4|35572.4|35700|35580|35692.3|35572.3|35
1651691680000|2022-05-04 19:14:40|35691.9|35571.9|35690.8|35570.8|35691.9|35571.9|35683.1|35563.1|35
1651691690000|2022-05-04 19:14:50|35691.4|35571.4|35702.9|35582.9|35702.9|35582.9|35680.3|35560.3|36
1651691700000|2022-05-04 19:15:00|35700.3|35580.3|35698.1|35578.1|35703.4|35583.4|35697.6|35577.6|38
1651691710000|2022-05-04 19:15:10|35697.3|35577.3|35659.3|35539.3|35698.9|35578.9|35658|35538|31
1651691790000|2022-05-04 19:16:30|35641.4|35521.4|35645.4|35525.4|35645.4|35525.4|35641.4|35521.4|7
1651691820000|2022-05-04 19:17:00|35654|35534|35656.5|35536.5|35657.1|35537.1|35650.9|35530.9|21
1651691830000|2022-05-04 19:17:10|35658.1|35538.1|35652.3|35532.3|35658.2|35538.2|35652.3|35532.3|37
1651691840000|2022-05-04 19:17:20|35652.6|35532.6|35645.6|35525.6|35652.6|35532.6|35645.6|35525.6|3
1651691860000|2022-05-04 19:17:40|35637|35517|35634.5|35514.5|35637|35517|35634.5|35514.5|15
1651691890000|2022-05-04 19:18:10|35648.4|35528.4|35656.4|35536.4|35656.4|35536.4|35648.4|35528.4|3
1651691900000|2022-05-04 19:18:20|35656.7|35536.7|35660|35540|35660.8|35540.8|35656.7|35536.7|6
1651691910000|2022-05-04 19:18:30|35671.4|35551.4|35668.7|35548.7|35686.1|35566.1|35668.7|35548.7|20
1651691920000|2022-05-04 19:18:40|35666.8|35546.8|35659.3|35539.3|35673.7|35553.7|35657.1|35537.1|39
1651691930000|2022-05-04 19:18:50|35657.9|35537.9|35663|35543|35663.2|35543.2|35657.3|35537.3|39
1651691940000|2022-05-04 19:19:00|35662.3|35542.3|35679.6|35559.6|35679.6|35559.6|35660.3|35540.3|39
1651691950000|2022-05-04 19:19:10|35681|35561|35690.3|35570.3|35690.3|35570.3|35674.6|35554.6|40
1651691960000|2022-05-04 19:19:20|35690.8|35570.8|35705.1|35585.1|35705.1|35585.1|35690.8|35570.8|39
1651691970000|2022-05-04 19:19:30|35708|35588|35697.2|35577.2|35708|35588|35693.2|35573.2|39
1651691980000|2022-05-04 19:19:40|35696.8|35576.8|35695.2|35575.2|35699.6|35579.6|35694.1|35574.1|35
1651691990000|2022-05-04 19:19:50|35696.1|35576.1|35686.6|35566.6|35698.7|35578.7|35686.6|35566.6|40
1651692000000|2022-05-04 19:20:00|35690|35570|35699|35579|35699|35579|35678.5|35558.5|35
1651692010000|2022-05-04 19:20:10|35698.4|35578.4|35699.4|35579.4|35699.6|35579.6|35693.8|35573.8|37
1651692020000|2022-05-04 19:20:20|35698.7|35578.7|35699.8|35579.8|35700.3|35580.3|35690.4|35573.2|39
1651692030000|2022-05-04 19:20:30|35700.3|35580.3|35694.2|35584.8|35702.2|35586.5|35690.9|35580|38
1651692040000|2022-05-04 19:20:40|35697.1|35587.7|35685.8|35576.2|35706.9|35592.9|35682.2|35576.2|39
1651692050000|2022-05-04 19:20:50|35688.1|35578.6|35681.3|35572.8|35692.4|35578.6|35679.8|35571|40
1651692060000|2022-05-04 19:21:00|35683.7|35571.8|35700.7|35588.4|35707.1|35590.3|35678.1|35568.8|38
1651692070000|2022-05-04 19:21:10|35699.2|35589.7|35699.6|35592|35706|35593.3|35695.6|35589.1|37
1651692080000|2022-05-04 19:21:20|35700.5|35591.4|35703|35592.5|35705.5|35596.7|35694.3|35588.2|40
1651692090000|2022-05-04 19:21:30|35702.1|35593.1|35703|35594.8|35705.9|35598.2|35698.6|35591.7|39
1651692100000|2022-05-04 19:21:40|35702.5|35594.1|35706.3|35592.4|35707.1|35594.2|35695.1|35587.1|39
1651692110000|2022-05-04 19:21:50|35698.3|35593.6|35708.2|35588.2|35709.1|35594.7|35698.3|35586|39
1651692120000|2022-05-04 19:22:00|35707.8|35587.8|35690.3|35570.3|35707.8|35587.8|35690.3|35570.3|40
1651692130000|2022-05-04 19:22:10|35692.4|35572.4|35682.6|35562.6|35692.6|35572.6|35678.1|35558.1|40
1651692140000|2022-05-04 19:22:20|35683.4|35563.4|35680.6|35560.6|35683.4|35563.4|35677.4|35557.4|30
1651692150000|2022-05-04 19:22:30|35681.2|35561.2|35694|35574|35699.7|35579.7|35681.2|35561.2|36
1651692160000|2022-05-04 19:22:40|35691.8|35571.8|35694.3|35574.3|35695|35575|35689.5|35569.5|33
1651692170000|2022-05-04 19:22:50|35693.9|35573.9|35678.7|35558.7|35693.9|35573.9|35675.3|35555.3|38
1651692180000|2022-05-04 19:23:00|35679.6|35559.6|35677|35557|35679.6|35559.6|35670.8|35550.8|37
1651692190000|2022-05-04 19:23:10|35677.5|35557.5|35676.9|35556.9|35686.9|35566.9|35675.1|35555.1|38
1651692200000|2022-05-04 19:23:20|35672.3|35552.3|35676.2|35556.2|35676.8|35556.8|35669.7|35549.7|36
1651692210000|2022-05-04 19:23:30|35676.6|35556.6|35668.5|35548.5|35677.4|35557.4|35667.5|35547.5|37
1651692220000|2022-05-04 19:23:40|35668.2|35548.2|35665.9|35545.9|35668.4|35548.4|35662.4|35542.4|33
1651692230000|2022-05-04 19:23:50|35665.4|35545.4|35667|35547|35667|35547|35660.9|35540.9|37
1651692240000|2022-05-04 19:24:00|35666.7|35546.7|35671|35551|35671|35551|35658.2|35538.2|33
1651692250000|2022-05-04 19:24:10|35667.9|35549.9|35672.1|35552.1|35676.5|35556.5|35667|35547|38
1651692260000|2022-05-04 19:24:20|35673.5|35553.5|35676.6|35556.6|35679.5|35559.5|35671.4|35551.4|35
1651692270000|2022-05-04 19:24:30|35676.5|35556.5|35688.6|35568.6|35689.7|35569.7|35676.5|35556.5|36
1651692280000|2022-05-04 19:24:40|35687.4|35567.4|35683|35563|35690.5|35570.5|35682.1|35562.1|36
1651692290000|2022-05-04 19:24:50|35683.2|35563.2|35677.3|35557.3|35684.6|35564.6|35673|35553|35
1651692300000|2022-05-04 19:25:00|35677.6|35557.6|35669.1|35549.1|35677.6|35557.6|35669.1|35549.1|33
1651692310000|2022-05-04 19:25:10|35669|35549|35671.2|35551.2|35673.6|35553.6|35664.2|35544.2|36
1651692320000|2022-05-04 19:25:20|35671.6|35551.6|35676.8|35556.8|35676.8|35556.8|35671|35551|34
1651692330000|2022-05-04 19:25:30|35676.9|35556.9|35680.9|35560.9|35684.8|35564.8|35676.9|35556.9|40
1651692340000|2022-05-04 19:25:40|35681.2|35561.2|35687.2|35567.2|35688.7|35568.7|35680.1|35560.1|37
1651692350000|2022-05-04 19:25:50|35688.2|35568.2|35686.1|35566.1|35688.2|35568.2|35681.1|35561.1|37
1651692360000|2022-05-04 19:26:00|35685.9|35565.9|35679|35559|35686.7|35566.7|35673.4|35553.4|37
1651692370000|2022-05-04 19:26:10|35677.8|35557.8|35679.8|35559.8|35681.3|35561.3|35675.9|35555.9|38
1651692380000|2022-05-04 19:26:20|35680.3|35560.3|35680.8|35560.8|35682.8|35562.8|35676.7|35556.7|36
1651692390000|2022-05-04 19:26:30|35681.3|35561.3|35678.7|35558.7|35682.5|35562.5|35675.3|35555.3|35
1651692400000|2022-05-04 19:26:40|35679.7|35559.7|35697.8|35577.8|35697.8|35577.8|35679.7|35559.7|36
1651692410000|2022-05-04 19:26:50|35696.4|35576.4|35690.6|35570.6|35697|35577|35685.3|35565.3|34
1651692420000|2022-05-04 19:27:00|35690.9|35570.9|35683.9|35563.9|35690.9|35570.9|35682|35562|32
1651692430000|2022-05-04 19:27:10|35677.3|35557.3|35680.2|35560.2|35680.4|35560.4|35673|35553|32
1651692440000|2022-05-04 19:27:20|35679.6|35559.6|35672|35552|35680.6|35560.6|35668|35548|35
1651692450000|2022-05-04 19:27:30|35671.6|35551.6|35665.7|35545.7|35672|35552|35663.9|35543.9|35
1651692460000|2022-05-04 19:27:40|35665.3|35545.3|35662|35542|35666|35546|35659|35539|35
1651692470000|2022-05-04 19:27:50|35659.4|35539.4|35664.1|35544.1|35664.3|35544.3|35659.3|35539.3|34
1651692480000|2022-05-04 19:28:00|35664.8|35544.8|35657.6|35537.6|35666.1|35546.1|35656.3|35536.3|32
1651692490000|2022-05-04 19:28:10|35659.2|35539.2|35655.1|35535.1|35662.5|35542.5|35653.5|35533.5|35
1651692500000|2022-05-04 19:28:20|35656.3|35536.3|35656.5|35536.5|35657.3|35537.3|35652.7|35532.7|36
1651692510000|2022-05-04 19:28:30|35656.6|35536.6|35657.1|35537.1|35660.9|35540.9|35654.5|35534.5|32
1651692520000|2022-05-04 19:28:40|35655.9|35535.9|35649.8|35529.8|35658.3|35538.3|35648.1|35528.1|32
1651692530000|2022-05-04 19:28:50|35649.5|35529.5|35653.3|35533.3|35657.5|35537.5|35649.5|35529.5|30
1651692540000|2022-05-04 19:29:00|35652.4|35532.4|35648.5|35528.5|35652.4|35532.4|35643.5|35523.5|31
1651692550000|2022-05-04 19:29:10|35646.2|35526.2|35643.3|35523.3|35648.7|35528.7|35638.3|35518.3|37
1651692560000|2022-05-04 19:29:20|35631.8|35511.8|35635.5|35515.5|35640.2|35520.2|35631.6|35511.6|38
1651692570000|2022-05-04 19:29:30|35635.9|35515.9|35640|35520|35648.5|35528.5|35632.3|35512.3|36
1651692580000|2022-05-04 19:29:40|35641.3|35521.3|35637.4|35517.4|35641.3|35521.3|35630|35510|34
1651692590000|2022-05-04 19:29:50|35636.8|35516.8|35637.3|35517.3|35637.8|35517.8|35629|35509|32
1651692600000|2022-05-04 19:30:00|35635|35515|35637|35518.1|35638.8|35518.8|35628.5|35508.5|33
1651692610000|2022-05-04 19:30:10|35636.9|35521.4|35628|35508|35639.2|35521.4|35625.4|35505.4|30
1651692620000|2022-05-04 19:30:20|35628.3|35508.3|35631.6|35511.6|35631.6|35511.6|35628.3|35508.3|31
1651692630000|2022-05-04 19:30:30|35632.5|35512.5|35636.3|35516.3|35637.8|35517.8|35629.3|35509.3|33
1651692640000|2022-05-04 19:30:40|35634|35514|35613|35496.2|35636.4|35516.4|35613|35493.6|35
1651692650000|2022-05-04 19:30:50|35617.2|35497.2|35640.7|35520.7|35640.7|35523.1|35613.3|35497|34
1651692660000|2022-05-04 19:31:00|35640.1|35520.1|35624.8|35504.8|35640.1|35520.1|35622.5|35503.5|37
1651692670000|2022-05-04 19:31:10|35624.9|35504.9|35615.9|35495.9|35627.1|35507.1|35608.7|35488.7|36
1651692680000|2022-05-04 19:31:20|35616.7|35496.7|35620.6|35500.6|35621.1|35501.1|35614.1|35494.1|37
1651692690000|2022-05-04 19:31:30|35622|35502|35629.5|35509.5|35629.9|35509.9|35620.8|35500.8|35
1651692700000|2022-05-04 19:31:40|35629.4|35509.4|35617.7|35497.7|35629.4|35509.4|35616.8|35496.8|30
1651692710000|2022-05-04 19:31:50|35617.4|35497.4|35614.2|35494.2|35618.2|35498.2|35607.8|35487.8|39
1651692720000|2022-05-04 19:32:00|35612.8|35492.8|35609.2|35492.7|35623.5|35503.5|35585.4|35469.9|39
1651692730000|2022-05-04 19:32:10|35607.7|35491.7|35610.1|35490.1|35616.6|35496.6|35601.4|35485|40
1651692740000|2022-05-04 19:32:20|35610.4|35490.4|35617.4|35497.4|35618.9|35498.9|35598.6|35478.6|36
1651692750000|2022-05-04 19:32:30|35616.4|35496.4|35609.4|35489.4|35618|35498|35609.4|35489.4|36
1651692760000|2022-05-04 19:32:40|35609|35489|35612|35492|35612.9|35492.9|35605|35485|29
1651692770000|2022-05-04 19:32:50|35611.2|35491.2|35617.9|35497.9|35618.9|35498.9|35605.5|35485.5|27
1651692780000|2022-05-04 19:33:00|35617.2|35497.2|35608.4|35488.4|35618.5|35498.5|35608.4|35488.4|34
1651692790000|2022-05-04 19:33:10|35608.9|35488.9|35610.9|35490.9|35611.6|35491.6|35608|35488|26
1651692800000|2022-05-04 19:33:20|35610.8|35490.8|35619.3|35499.3|35619.3|35499.3|35608.8|35488.8|32
1651692810000|2022-05-04 19:33:30|35619.1|35499.1|35618.2|35498.2|35620.9|35500.9|35616.6|35496.6|30
1651692820000|2022-05-04 19:33:40|35617.7|35497.7|35610.8|35490.8|35617.9|35497.9|35604.8|35484.8|31
1651692830000|2022-05-04 19:33:50|35610.7|35490.7|35599.8|35479.8|35616.6|35496.6|35599.8|35479.8|33
1651692840000|2022-05-04 19:34:00|35601.1|35481.1|35608.5|35488.5|35609.5|35489.5|35601.1|35481.1|36
1651692850000|2022-05-04 19:34:10|35608.2|35488.2|35602.7|35482.7|35608.7|35488.7|35600.6|35480.6|29
1651692860000|2022-05-04 19:34:20|35602.6|35482.6|35604.4|35484.4|35606|35486|35601.9|35481.9|36
1651692870000|2022-05-04 19:34:30|35605.2|35485.2|35598.9|35478.9|35611.5|35491.5|35588.6|35470.3|36
1651692880000|2022-05-04 19:34:40|35599.1|35479.1|35593.1|35473.1|35600|35480|35586.7|35466.7|37
1651692890000|2022-05-04 19:34:50|35593.7|35473.7|35530.3|35410.3|35595.4|35475.4|35513.7|35393.7|35
1651692900000|2022-05-04 19:35:00|35531|35411|35520.8|35400.8|35531.4|35411.4|35514.4|35394.4|37
1651692910000|2022-05-04 19:35:10|35521.2|35401.2|35527.4|35407.4|35527.5|35407.5|35516.6|35396.6|36
1651692920000|2022-05-04 19:35:20|35527.6|35407.6|35518.1|35398.1|35527.8|35407.8|35514.7|35394.7|29
1651692930000|2022-05-04 19:35:30|35518.2|35398.2|35514.3|35394.3|35518.7|35398.7|35511.3|35391.3|33
1651692940000|2022-05-04 19:35:40|35514.2|35394.2|35513.9|35393.9|35514.2|35394.2|35506.3|35386.3|31
1651692950000|2022-05-04 19:35:50|35512.3|35392.3|35514.3|35394.3|35514.7|35394.7|35509.9|35389.9|34
1651692960000|2022-05-04 19:36:00|35509.8|35390.4|35517.8|35397.8|35524.1|35404.1|35509.8|35390.4|38
1651692970000|2022-05-04 19:36:10|35518.1|35398.1|35527.6|35407.6|35538.5|35418.5|35481.5|35386.9|29
1651692980000|2022-05-04 19:36:20|35529.5|35409.5|35513|35393|35529.5|35409.5|35507.8|35387.8|32
1651692990000|2022-05-04 19:36:30|35512.8|35392.8|35538.2|35418.2|35538.9|35418.9|35501.8|35381.8|34
1651693000000|2022-05-04 19:36:40|35540.2|35420.2|35532.6|35412.6|35543|35423|35503.2|35383.2|36
1651693010000|2022-05-04 19:36:50|35533.8|35413.8|35536.8|35416.8|35537.5|35417.5|35529.8|35409.8|34
1651693020000|2022-05-04 19:37:00|35536.3|35416.3|35544.7|35424.7|35544.7|35424.7|35528.5|35408.5|34
1651693030000|2022-05-04 19:37:10|35552.1|35432.1|35554.2|35434.2|35562.1|35442.1|35538.8|35418.8|37
1651693040000|2022-05-04 19:37:20|35551.5|35431.5|35558.5|35438.5|35559.6|35439.6|35549.3|35429.3|35
1651693050000|2022-05-04 19:37:30|35558.6|35438.6|35550.3|35430.3|35558.6|35438.6|35541.9|35421.9|32
1651693060000|2022-05-04 19:37:40|35550.2|35430.2|35548.3|35428.3|35555.4|35435.4|35547.9|35427.9|34
1651693070000|2022-05-04 19:37:50|35548.7|35428.7|35554.2|35434.2|35559.9|35439.9|35548.7|35428.7|30
1651693080000|2022-05-04 19:38:00|35554.5|35434.5|35566.4|35446.4|35569.7|35449.7|35553.1|35434.5|33
1651693090000|2022-05-04 19:38:10|35566.6|35446.6|35565.9|35445.9|35568.5|35448.5|35551.4|35436.8|40
1651693100000|2022-05-04 19:38:20|35566.4|35446.4|35576.6|35456.6|35578|35458|35563.1|35444.7|35
1651693110000|2022-05-04 19:38:30|35576.5|35456.5|35588.6|35468.6|35589.5|35469.5|35571.4|35455.7|38
1651693120000|2022-05-04 19:38:40|35588.5|35468.5|35581.8|35461.8|35589.7|35469.7|35571.6|35458.3|33
1651693130000|2022-05-04 19:38:50|35584.9|35464.9|35575.9|35462.9|35589.2|35469.2|35570.4|35456.4|34
1651693140000|2022-05-04 19:39:00|35575.8|35463.5|35567.8|35450|35580.6|35463.5|35562.5|35449.5|39
1651693150000|2022-05-04 19:39:10|35570.1|35454.9|35565.7|35457.5|35574.8|35459.8|35564.9|35451.8|34
1651693160000|2022-05-04 19:39:20|35570.5|35457.4|35588|35468|35588|35468|35568.6|35454.1|33
1651693170000|2022-05-04 19:39:30|35583.5|35465.3|35587.4|35467.4|35588.8|35472.1|35579.1|35465|37
1651693180000|2022-05-04 19:39:40|35587.2|35467.2|35597|35477|35597.8|35478.5|35575.1|35465.9|33
1651693190000|2022-05-04 19:39:50|35596.4|35478.7|35603.1|35483.1|35605.6|35488.9|35586.7|35474.7|35
1651693200000|2022-05-04 19:40:00|35603.4|35484.9|35613.1|35495.7|35613.1|35495.7|35585.1|35474.6|38
1651693210000|2022-05-04 19:40:10|35613.8|35493.8|35612.3|35492.3|35615.8|35500.3|35598.4|35486.2|38
1651693220000|2022-05-04 19:40:20|35597.7|35490|35609|35489|35609.6|35492.2|35594.9|35484.6|34
1651693230000|2022-05-04 19:40:30|35609.6|35489.6|35614.2|35494.2|35614.5|35494.5|35598.4|35483.4|35
1651693240000|2022-05-04 19:40:40|35612.7|35492.7|35612.1|35492.1|35613.4|35493.4|35608.4|35488.4|32
1651693250000|2022-05-04 19:40:50|35612.4|35492.4|35611.1|35494|35613|35495|35598.4|35488.5|32
1651693260000|2022-05-04 19:41:00|35611|35493.9|35621.7|35501.9|35623.1|35504.3|35606.6|35493.9|36
1651693270000|2022-05-04 19:41:10|35622|35502|35605.9|35485.9|35622|35502.5|35597.3|35485.4|35
1651693280000|2022-05-04 19:41:20|35605.6|35485.6|35613.7|35493.7|35616|35496|35601.6|35485.1|36
1651693290000|2022-05-04 19:41:30|35613.8|35493.8|35627.6|35507.6|35629|35509.4|35606.6|35493.8|37
1651693300000|2022-05-04 19:41:40|35625.1|35505.1|35621.8|35501.8|35625.1|35507.9|35601.7|35497.1|40
1651693310000|2022-05-04 19:41:50|35621.7|35501.7|35614.5|35496.6|35623.6|35506.2|35608.5|35495.5|39
1651693320000|2022-05-04 19:42:00|35614.2|35496|35616.2|35496.2|35617.2|35499.9|35606.1|35493.2|34
1651693330000|2022-05-04 19:42:10|35617.2|35497.2|35616.3|35496.3|35620.3|35500.3|35603.1|35491.6|37
1651693340000|2022-05-04 19:42:20|35615.7|35495.7|35617.4|35497.4|35619|35499|35612.7|35492.7|34
1651693350000|2022-05-04 19:42:30|35617.6|35497.6|35616.3|35496.3|35619.6|35499.6|35602.7|35492.2|35
1651693360000|2022-05-04 19:42:40|35616.1|35496.1|35619.8|35519.4|35619.8|35521.9|35608.2|35493.2|38
1651693370000|2022-05-04 19:42:50|35616.2|35520.1|35628|35528.7|35633.9|35528.8|35615.9|35518.2|39
1651693380000|2022-05-04 19:43:00|35623.6|35528.2|35626.9|35527.5|35629.4|35529.1|35618.8|35525.1|37
1651693390000|2022-05-04 19:43:10|35627|35527.6|35624.5|35519.7|35629.8|35530.5|35614.5|35519.6|37
1651693400000|2022-05-04 19:43:20|35620.9|35521.5|35608.2|35526.6|35625.4|35527.1|35608.2|35516.9|33
1651693410000|2022-05-04 19:43:30|35609.5|35525.4|35614|35529.1|35622.6|35533.2|35608.6|35525.2|36
1651693420000|2022-05-04 19:43:40|35609.1|35526.4|35616.7|35525.3|35617.3|35527.9|35606.9|35522.4|37
1651693430000|2022-05-04 19:43:50|35615.9|35526.5|35609.5|35524.6|35617.6|35527.4|35609.5|35523.1|36
1651693440000|2022-05-04 19:44:00|35608.5|35523.7|35602.7|35514.3|35611|35524.5|35598.3|35514.2|35
1651693450000|2022-05-04 19:44:10|35602.3|35516|35612.6|35525.5|35612.7|35525.5|35602.3|35514.8|38
1651693460000|2022-05-04 19:44:20|35613.3|35526.1|35605.2|35519.8|35613.4|35526.1|35603.2|35519.6|35
1651693470000|2022-05-04 19:44:30|35604.9|35519.4|35603.2|35513.6|35605.2|35519.7|35600.3|35513.6|34
1651693480000|2022-05-04 19:44:40|35602.7|35513.9|35590.1|35497.3|35605.3|35515.2|35580.4|35485.8|39
1651693490000|2022-05-04 19:44:50|35591.4|35499|35594.7|35503.7|35594.7|35503.8|35586.4|35494.8|35
1651693500000|2022-05-04 19:45:00|35594.9|35503.8|35590.2|35491.8|35604.1|35512.2|35585.3|35488.9|40
1651693510000|2022-05-04 19:45:10|35592.1|35494.4|35598.7|35498.9|35599|35498.9|35590.8|35491.9|36
1651693520000|2022-05-04 19:45:20|35598.3|35498.1|35589.9|35500.5|35599.1|35502.1|35584.3|35491.6|38
1651693530000|2022-05-04 19:45:30|35591.3|35495.3|35592.9|35506.2|35598.1|35506.3|35588.6|35495.1|32
1651693540000|2022-05-04 19:45:40|35593|35504.2|35598.6|35500.3|35603.8|35507.2|35592.4|35499.1|32
1651693550000|2022-05-04 19:45:50|35598.8|35500.5|35591.3|35494.9|35598.8|35502.7|35582.1|35490.3|33
1651693560000|2022-05-04 19:46:00|35591.8|35489|35572.2|35486.9|35592.4|35495.1|35571.8|35481.9|38
1651693570000|2022-05-04 19:46:10|35574.9|35485.9|35579.1|35486.4|35579.1|35487.1|35574.9|35481|26
1651693580000|2022-05-04 19:46:20|35578.7|35484.9|35570|35479.6|35581|35488.5|35566.5|35475|33
1651693590000|2022-05-04 19:46:30|35571.9|35476.9|35560.2|35444|35575.3|35476.9|35543.1|35434.4|37
1651693600000|2022-05-04 19:46:40|35558.6|35444.4|35560.7|35440.7|35564.3|35444.6|35552|35434.4|38
1651693610000|2022-05-04 19:46:50|35560.8|35440.8|35559.1|35443|35567.5|35447.5|35550.9|35434.1|34
1651693620000|2022-05-04 19:47:00|35552.7|35433.9|35554|35434.5|35561.1|35441.1|35550.9|35433.9|33
1651693630000|2022-05-04 19:47:10|35558.1|35434.4|35555|35435|35558.7|35438.7|35545.2|35428.9|35
1651693640000|2022-05-04 19:47:20|35554.1|35434.1|35548.9|35430.3|35558|35439.3|35544.6|35427.8|28
1651693650000|2022-05-04 19:47:30|35549|35429.9|35552.3|35435.8|35552.3|35436|35546.9|35429.7|33
1651693660000|2022-05-04 19:47:40|35546.1|35431|35561|35442.3|35564.7|35448.8|35546.1|35431|38
1651693670000|2022-05-04 19:47:50|35560.9|35441.2|35560.4|35440.4|35561.6|35443.1|35543|35437.9|28
1651693680000|2022-05-04 19:48:00|35560.7|35440.7|35565.5|35445.5|35567.3|35449.4|35549.3|35439.3|32
1651693690000|2022-05-04 19:48:10|35564.2|35444.2|35555.6|35440.6|35564.5|35444.5|35548.6|35433.2|36
1651693700000|2022-05-04 19:48:20|35555.2|35437.6|35561.2|35445.9|35563.1|35447.9|35550.5|35436.7|31
1651693710000|2022-05-04 19:48:30|35560.8|35445.1|35566|35446.6|35566|35447.4|35552.5|35438.4|30
1651693720000|2022-05-04 19:48:40|35565.7|35445.7|35563.8|35443.8|35568.3|35448.3|35563.4|35443.4|34
1651693730000|2022-05-04 19:48:50|35563|35443.4|35557.6|35437.6|35564.7|35444.7|35551.6|35437.6|32
1651693740000|2022-05-04 19:49:00|35542|35442.6|35541.9|35430.2|35554.7|35442.6|35539.3|35429.9|39
1651693750000|2022-05-04 19:49:10|35540.7|35427.2|35539.5|35419.5|35550.7|35430.7|35525|35415.5|39
1651693760000|2022-05-04 19:49:20|35540.2|35420.2|35550.7|35431.5|35553|35433|35530.4|35418|38
1651693770000|2022-05-04 19:49:30|35553.2|35433.2|35549.4|35430.9|35555.8|35436.1|35544.5|35430.9|37
1651693780000|2022-05-04 19:49:40|35549.3|35430.7|35555|35438.4|35555|35438.4|35540.3|35430.3|34
1651693790000|2022-05-04 19:49:50|35554.8|35437.9|35555.6|35440.7|35561.3|35441.3|35545.7|35434.2|32
1651693800000|2022-05-04 19:50:00|35555.3|35441.9|35558.4|35438.4|35559.1|35441.9|35553.2|35433.2|35
1651693810000|2022-05-04 19:50:10|35536.8|35433.8|35554.8|35434.8|35558.7|35439.6|35536.8|35433.3|38
1651693820000|2022-05-04 19:50:20|35554.5|35434.5|35551.5|35438.5|35556.6|35440.5|35546.5|35432|39
1651693830000|2022-05-04 19:50:30|35550.9|35439.3|35556.4|35436.4|35559.8|35439.8|35547.3|35434.4|32
1651693840000|2022-05-04 19:50:40|35555.6|35435.6|35543.1|35423.1|35556.6|35436.6|35540.5|35420.5|37
1651693850000|2022-05-04 19:50:50|35544.5|35424.5|35517.6|35397.8|35544.8|35424.8|35510.3|35397.8|40
1651693860000|2022-05-04 19:51:00|35517.8|35398.3|35520.7|35401.7|35521.2|35403.8|35513.3|35398.1|33
1651693870000|2022-05-04 19:51:10|35524.4|35401.5|35525.9|35407.4|35532.4|35413.5|35507.5|35401.5|39
1651693880000|2022-05-04 19:51:20|35526.9|35407.3|35527.1|35407.1|35528.8|35409.5|35518.1|35406.6|35
1651693890000|2022-05-04 19:51:30|35527.7|35407.7|35528|35408.9|35528.5|35409.8|35526.5|35406.5|28
1651693900000|2022-05-04 19:51:40|35527.7|35408.5|35529.6|35409.6|35529.6|35410.9|35516.3|35402.3|38
1651693910000|2022-05-04 19:51:50|35530.8|35410.8|35506.3|35392.2|35531.6|35418.2|35498.2|35392.2|36
1651693920000|2022-05-04 19:52:00|35512.7|35392.7|35510.9|35390.9|35514|35394.6|35489.2|35384.1|37
1651693930000|2022-05-04 19:52:10|35512.3|35392.3|35506.7|35386.7|35514.5|35394.5|35502.4|35382.4|36
1651693940000|2022-05-04 19:52:20|35506.8|35386.8|35513|35393|35513.5|35393.5|35505.6|35385.6|32
1651693950000|2022-05-04 19:52:30|35511.9|35391.9|35508|35392.3|35523.1|35403.1|35499.2|35390.9|33
1651693960000|2022-05-04 19:52:40|35504|35392.1|35489.1|35380.6|35511.8|35392.1|35489.1|35380.6|36
1651693970000|2022-05-04 19:52:50|35498.2|35381|35507|35387|35507|35387|35477.8|35379|34
1651693980000|2022-05-04 19:53:00|35508.7|35388.7|35507.1|35387.1|35508.8|35388.8|35488.1|35375.4|33
1651693990000|2022-05-04 19:53:10|35505.2|35385.2|35503.6|35383.6|35509.4|35389.4|35502.3|35382.8|32
1651694000000|2022-05-04 19:53:20|35503.2|35383.2|35498.4|35378.4|35503.5|35383.5|35485.9|35375.9|37
1651694010000|2022-05-04 19:53:30|35498.7|35378.7|35487.8|35367.8|35499.4|35379.4|35475.4|35364.4|35
1651694020000|2022-05-04 19:53:40|35488.7|35368.7|35488|35368|35489.8|35371|35480.2|35364|33
1651694030000|2022-05-04 19:53:50|35487.9|35367.9|35491.8|35374.5|35492.6|35377.2|35480.5|35367|38
1651694040000|2022-05-04 19:54:00|35493.2|35373.2|35475.8|35355.8|35494.4|35375.4|35475.8|35355.8|39
1651694050000|2022-05-04 19:54:10|35479.8|35360.7|35482.1|35362.1|35487.7|35369.6|35477.7|35358|35
1651694060000|2022-05-04 19:54:20|35481.7|35361.7|35492|35372|35492|35372|35471.6|35360.1|33
1651694070000|2022-05-04 19:54:30|35491.4|35371.4|35505.5|35385.5|35508.7|35390.8|35485.9|35366.8|40
1651694080000|2022-05-04 19:54:40|35488.8|35375.6|35474.2|35354.2|35505.1|35389.1|35454.6|35344.2|40
1651694090000|2022-05-04 19:54:50|35475.4|35355.4|35469.9|35349.9|35477.4|35357.4|35462.6|35342.6|35
1651694100000|2022-05-04 19:55:00|35471.3|35351.3|35484.8|35364.8|35487.9|35367.9|35458.7|35344.6|39
1651694110000|2022-05-04 19:55:10|35482.4|35362.4|35496.1|35376.1|35497.8|35377.8|35466.7|35346.7|40
1651694120000|2022-05-04 19:55:20|35494.5|35374.5|35485.2|35365.2|35494.5|35374.5|35479.6|35359.8|35
1651694130000|2022-05-04 19:55:30|35484.3|35364.3|35478.6|35358.6|35488.3|35368.3|35463.5|35343.5|39
1651694140000|2022-05-04 19:55:40|35476.5|35356.5|35476.8|35356.8|35481.1|35361.1|35456.1|35343|36
1651694150000|2022-05-04 19:55:50|35476.6|35356.6|35482.3|35362.3|35489.9|35369.9|35465.8|35353|33
1651694160000|2022-05-04 19:56:00|35483.5|35363.5|35464.9|35344.9|35485.9|35366|35437.4|35317.4|34
1651694170000|2022-05-04 19:56:10|35466.4|35346.4|35439.6|35319.6|35466.4|35346.4|35373|35253|24
1651694180000|2022-05-04 19:56:20|35399.4|35279.4|35428.9|35308.9|35441.6|35321.6|35398.1|35278.1|33
1651694190000|2022-05-04 19:56:30|35429.4|35309.4|35430.7|35310.7|35431.7|35311.7|35406.5|35286.5|34
1651694200000|2022-05-04 19:56:40|35411.9|35291.9|35486.8|35366.8|35489.2|35369.2|35410.6|35290.6|36
1651694210000|2022-05-04 19:56:50|35481.9|35361.9|35462|35342|35488|35368|35443.3|35323.3|39
1651694220000|2022-05-04 19:57:00|35454.4|35334.4|35455.5|35335.5|35466.9|35346.9|35435.4|35315.4|40
1651694230000|2022-05-04 19:57:10|35453.7|35333.7|35462.2|35342.2|35462.2|35342.2|35437.1|35325.3|39
1651694240000|2022-05-04 19:57:20|35443.2|35329.9|35439.6|35320.8|35463.4|35343.4|35413.2|35320.8|38
1651694250000|2022-05-04 19:57:30|35446.4|35326.4|35476|35356|35477.8|35357.8|35422.5|35307.6|36
1651694260000|2022-05-04 19:57:40|35474.4|35354.4|35481.5|35361.5|35493.5|35373.5|35469.2|35349.2|33
1651694270000|2022-05-04 19:57:50|35480.8|35360.8|35487.7|35367.7|35494.7|35374.7|35471.2|35359.4|38
1651694280000|2022-05-04 19:58:00|35485.1|35365.1|35491.5|35371.5|35501.7|35393|35458.8|35361.8|40
1651694290000|2022-05-04 19:58:10|35491.7|35371.7|35493.7|35373.7|35494.2|35374.2|35488.1|35368.1|30
1651694300000|2022-05-04 19:58:20|35493.3|35373.3|35473.8|35353.8|35493.3|35373.3|35464.1|35347.4|36
1651694310000|2022-05-04 19:58:30|35474.5|35354.5|35474.9|35357.9|35482.2|35362.2|35464.9|35353.7|36
1651694320000|2022-05-04 19:58:40|35473.8|35358.9|35475.7|35358.1|35479|35363.5|35473.8|35355.1|32
1651694330000|2022-05-04 19:58:50|35476.2|35358.4|35473.4|35353.4|35480.2|35360.3|35465.5|35353.4|33
1651694340000|2022-05-04 19:59:00|35474.2|35354.2|35470.7|35350.7|35481.3|35361.3|35464.8|35347.9|36
1651694350000|2022-05-04 19:59:10|35473.5|35353.5|35471.7|35351.7|35479|35364|35457.9|35343.9|31
1651694360000|2022-05-04 19:59:20|35469.7|35349.7|35464.3|35344.3|35473.2|35353.2|35451.3|35340.4|35
1651694370000|2022-05-04 19:59:30|35450|35343.6|35463.7|35343.7|35466|35346|35450|35339.4|34
1651694380000|2022-05-04 19:59:40|35464.6|35344.6|35454.9|35334.9|35467.7|35347.7|35453.4|35333.4|26
1651694390000|2022-05-04 19:59:50|35455.3|35335.3|35462.7|35342.7|35468|35348|35448.1|35335.3|29
1651694400000|2022-05-04 20:00:00|35449.9|35336.4|35471.7|35351.7|35477.1|35357.1|35449.9|35336.4|36
1651694410000|2022-05-04 20:00:10|35474.3|35354.3|35457.2|35337.2|35474.3|35354.3|35457.2|35337.2|36
1651694420000|2022-05-04 20:00:20|35459.6|35339.6|35448.1|35328.1|35459.6|35339.6|35447.7|35327.7|37
1651694430000|2022-05-04 20:00:30|35450.8|35330.8|35450.3|35330.3|35451.5|35331.5|35446.7|35326.7|26
1651694440000|2022-05-04 20:00:40|35450.6|35330.6|35463.9|35343.9|35463.9|35343.9|35445.4|35325.4|27
1651694450000|2022-05-04 20:00:50|35464.1|35344.1|35467.6|35347.6|35476.6|35359|35447.5|35341.2|30
1651694460000|2022-05-04 20:01:00|35467.8|35347.8|35459|35339|35467.8|35347.8|35445|35335.9|33
1651694470000|2022-05-04 20:01:10|35459.3|35339.3|35450.4|35330.4|35464.1|35345.5|35445.7|35325.7|31
1651694480000|2022-05-04 20:01:20|35452.7|35332.7|35441|35321|35452.7|35332.7|35440|35320|30
1651694490000|2022-05-04 20:01:30|35442.9|35322.9|35433.6|35313.6|35443.3|35323.3|35433.6|35313.6|26
1651694500000|2022-05-04 20:01:40|35433.7|35313.7|35447.9|35327.9|35450.5|35332.5|35428.2|35313.5|33
1651694510000|2022-05-04 20:01:50|35447.5|35327.5|35450.8|35330.8|35454.3|35334.3|35442.3|35322.3|29
1651694520000|2022-05-04 20:02:00|35450.4|35330.4|35461.9|35341.9|35461.9|35342|35442.4|35322.6|32
1651694530000|2022-05-04 20:02:10|35441.1|35340.7|35461.5|35344.8|35473.1|35356.5|35441.1|35340.7|37
1651694540000|2022-05-04 20:02:20|35461.7|35344.9|35452.9|35346|35463.5|35350.6|35449.2|35344.9|32
1651694550000|2022-05-04 20:02:30|35453.9|35344.6|35444.7|35356.3|35458.6|35356.3|35444.7|35344.6|31
1651694560000|2022-05-04 20:02:40|35450.9|35372|35448.2|35373.9|35452.4|35377|35430.8|35366.8|32
1651694570000|2022-05-04 20:02:50|35437.9|35365.5|35442.4|35372.6|35452.5|35376|35428.2|35364.3|28
1651694580000|2022-05-04 20:03:00|35428.1|35364|35454.6|35363.8|35464.2|35373.3|35428|35350.1|32
1651694590000|2022-05-04 20:03:10|35455.5|35363.6|35446.1|35358.4|35456.6|35363.6|35433|35338.5|36
1651694600000|2022-05-04 20:03:20|35446.3|35358.6|35450.4|35353.8|35453.5|35358.6|35437.4|35352.6|30
1651694610000|2022-05-04 20:03:30|35450.5|35354.4|35434|35365.1|35452.1|35371.3|35429|35354.4|34
1651694620000|2022-05-04 20:03:40|35436.4|35365.6|35438|35368.6|35442.4|35369.5|35424.5|35358.6|40
1651694630000|2022-05-04 20:03:50|35438.8|35367.7|35436.1|35367.6|35440.1|35369.1|35435.1|35366.9|34
1651694640000|2022-05-04 20:04:00|35448|35352.5|35444.7|35352.3|35449|35356.3|35434.2|35351.1|32
1651694650000|2022-05-04 20:04:10|35445.1|35353.2|35443.1|35353.4|35446.7|35355.3|35437.7|35352.6|34
1651694660000|2022-05-04 20:04:20|35443.5|35352.5|35422.9|35337.9|35443.7|35356.4|35422.9|35335.5|34
1651694670000|2022-05-04 20:04:30|35418.5|35352.5|35433|35351|35438.3|35365|35418|35338.4|37
1651694680000|2022-05-04 20:04:40|35434.5|35352.7|35435.3|35350.3|35435.8|35353.9|35421.4|35343.2|25
1651694690000|2022-05-04 20:04:50|35427.6|35345.8|35431.1|35339|35442.3|35364.8|35424|35335.2|38
1651694700000|2022-05-04 20:05:00|35429.4|35340.8|35429.9|35341.8|35450.9|35361.3|35426.9|35336.3|40
1651694710000|2022-05-04 20:05:10|35430|35347.8|35431.8|35348.4|35434.9|35360.1|35428.4|35338.7|40
1651694720000|2022-05-04 20:05:20|35432.8|35359.3|35426.2|35340.8|35432.8|35359.3|35423.7|35329.8|40
1651694730000|2022-05-04 20:05:30|35426.9|35343|35429.6|35348.7|35438|35361.2|35418.5|35331.6|40
1651694740000|2022-05-04 20:05:40|35421.6|35350.8|35426.7|35342.6|35433.1|35356.5|35409.3|35331.2|35
1651694750000|2022-05-04 20:05:50|35431|35336.9|35443.1|35348.8|35443.1|35349.3|35413.3|35329.6|37
1651694760000|2022-05-04 20:06:00|35412.5|35326.8|35420.1|35326.5|35422.2|35338.1|35412.5|35319.6|39
1651694770000|2022-05-04 20:06:10|35418.9|35326.6|35425|35337.5|35425.1|35339.6|35416.6|35324.5|31
1651694780000|2022-05-04 20:06:20|35424.9|35338.9|35430.7|35333.9|35454|35348.6|35418.1|35325.8|34
1651694790000|2022-05-04 20:06:30|35419.4|35337.5|35433.3|35328.6|35436|35346.1|35413|35326.8|40
1651694800000|2022-05-04 20:06:40|35420.3|35332|35440.7|35346.7|35451.7|35351.1|35420.3|35328.3|40
1651694810000|2022-05-04 20:06:50|35438.8|35335.1|35433.9|35338.5|35439|35343.4|35430.9|35325.5|40
1651694820000|2022-05-04 20:07:00|35436.1|35335.5|35434.6|35335|35438.6|35343.1|35431|35325.1|40
1651694830000|2022-05-04 20:07:10|35433.5|35338|35432.7|35335.4|35459.5|35357.2|35424.8|35327.6|35
1651694840000|2022-05-04 20:07:20|35442.9|35334.4|35437.3|35342.8|35468.8|35358.7|35429.7|35333.7|40
1651694850000|2022-05-04 20:07:30|35435.2|35347.7|35441|35331.4|35464.6|35354.6|35424.8|35331.4|33
1651694860000|2022-05-04 20:07:40|35438.5|35333|35437.4|35337.2|35443|35347.7|35430.7|35331|36
1651694870000|2022-05-04 20:07:50|35436.3|35341.1|35435.1|35337.9|35441.2|35344.6|35432.3|35327.7|34
1651694880000|2022-05-04 20:08:00|35444.1|35348.8|35439.4|35350.2|35445.7|35350.2|35436.1|35335.1|35
1651694890000|2022-05-04 20:08:10|35422|35352.4|35455.2|35354.5|35459.6|35361.6|35422|35339|31
1651694900000|2022-05-04 20:08:20|35454.3|35350|35441.8|35365.2|35461.5|35365.2|35436.8|35338.7|39
1651694910000|2022-05-04 20:08:30|35438.4|35364|35439.4|35333.3|35454.4|35364|35432.5|35326.6|35
1651694920000|2022-05-04 20:08:40|35441.3|35337.3|35441.8|35336.9|35450.4|35363.9|35437.1|35329.8|39
1651694930000|2022-05-04 20:08:50|35440.3|35342.3|35441.4|35345.6|35453.1|35354.8|35438.2|35332.9|38
1651694940000|2022-05-04 20:09:00|35441.9|35345.4|35440.5|35335.2|35442.1|35351.4|35436|35332.5|39
1651694950000|2022-05-04 20:09:10|35438.3|35335.9|35438.1|35333.7|35441.5|35349.2|35437.9|35332|38
1651694960000|2022-05-04 20:09:20|35437|35335.5|35430.6|35334.8|35456.1|35358.3|35421.6|35329.3|38
1651694970000|2022-05-04 20:09:30|35432.7|35335.9|35438|35343.4|35442.2|35348.8|35426.8|35326.5|39
1651694980000|2022-05-04 20:09:40|35436.3|35341.6|35435.6|35334.6|35442.6|35347.8|35425.4|35324.7|38
1651694990000|2022-05-04 20:09:50|35436.9|35330.3|35430.7|35325.3|35436.9|35339.5|35425|35322.3|38
1651695000000|2022-05-04 20:10:00|35430.9|35326.4|35435.5|35325.1|35439.5|35343.5|35430.9|35324.3|39
1651695010000|2022-05-04 20:10:10|35436|35325.3|35438.7|35335.3|35438.7|35335.3|35427.5|35325.3|30
1651695020000|2022-05-04 20:10:20|35438.4|35336.9|35436.1|35341.5|35439.2|35348.2|35429.6|35335.6|31
1651695030000|2022-05-04 20:10:30|35436.3|35346.6|35434.6|35341.5|35438.9|35346.6|35434.6|35337.6|15
1651695040000|2022-05-04 20:10:40|35434.2|35341.2|35425.3|35331.6|35442.5|35341.2|35425.3|35331.6|14
1651695050000|2022-05-04 20:10:50|35425.1|35331.2|35426|35336.9|35428|35341.5|35425.1|35331.2|16
1651695060000|2022-05-04 20:11:00|35431.8|35332.2|35432.2|35331.5|35439.7|35335.2|35424.9|35331.5|23
1651695070000|2022-05-04 20:11:10|35432.5|35331.7|35426.8|35320.3|35435.1|35347.2|35419.8|35320.3|31
1651695080000|2022-05-04 20:11:20|35423.1|35321.1|35423.3|35320.7|35428|35329.1|35417.2|35318.5|31
1651695090000|2022-05-04 20:11:30|35423.8|35321.5|35424.1|35319.8|35427.5|35328.6|35422.2|35311.4|33
1651695100000|2022-05-04 20:11:40|35424|35320.2|35422.6|35316.7|35428.2|35329.1|35419.1|35314.2|37
1651695110000|2022-05-04 20:11:50|35423.1|35316.5|35425.9|35316.3|35431.9|35325.4|35417|35312.9|39
1651695120000|2022-05-04 20:12:00|35423.6|35316.4|35421.5|35320.2|35426.3|35322.7|35417.4|35316.1|33
1651695130000|2022-05-04 20:12:10|35424.6|35320.1|35419|35320.3|35424.6|35325.5|35414.7|35314.7|23
1651695140000|2022-05-04 20:12:20|35418.7|35326.1|35420.8|35335.3|35421.7|35335.3|35416|35314.5|40
1651695150000|2022-05-04 20:12:30|35418.4|35328|35430|35329|35438.7|35344.3|35413.1|35320.6|38
1651695160000|2022-05-04 20:12:40|35413.8|35317.4|35422.3|35317.1|35438.2|35336.9|35398.5|35314.4|38
1651695170000|2022-05-04 20:12:50|35425.5|35317.6|35429|35315.6|35429.7|35317.6|35416.7|35314.5|27
1651695180000|2022-05-04 20:13:00|35429.4|35315.9|35409.6|35308.9|35429.4|35317.4|35407.3|35307.9|33
1651695190000|2022-05-04 20:13:10|35409.8|35309.1|35412|35306.8|35413.2|35309.5|35407.8|35306.8|27
1651695200000|2022-05-04 20:13:20|35411.7|35306.7|35406.7|35303.4|35423.5|35317.3|35402.3|35299.9|36
1651695210000|2022-05-04 20:13:30|35410.2|35303.7|35396.5|35299.9|35410.2|35307.1|35396.5|35299.4|33
1651695220000|2022-05-04 20:13:40|35396.4|35300.4|35398.8|35300.9|35403|35300.9|35394.1|35299.3|21
1651695230000|2022-05-04 20:13:50|35401.3|35300.7|35406.7|35313.6|35413|35322|35397.9|35298.8|27
1651695240000|2022-05-04 20:14:00|35406.1|35316.9|35408.7|35314|35416.3|35316.9|35405.4|35309.7|34
1651695250000|2022-05-04 20:14:10|35406.4|35313.6|35400.3|35303.4|35415.5|35313.6|35400.3|35302.5|30
1651695260000|2022-05-04 20:14:20|35404.9|35302.9|35403.7|35301.4|35406.1|35305.8|35400.3|35301.1|29
1651695270000|2022-05-04 20:14:30|35404.2|35301.2|35394.8|35301.6|35407|35308|35394.3|35300.1|26
1651695280000|2022-05-04 20:14:40|35399.5|35303|35385.5|35303.6|35405.8|35309.7|35384.7|35302.6|38
1651695290000|2022-05-04 20:14:50|35392.8|35305.3|35387|35306.3|35394.6|35308|35385.6|35302.5|29
1651695300000|2022-05-04 20:15:00|35395.3|35304.7|35403.1|35305.4|35413.1|35307.6|35395.3|35297.2|28
1651695310000|2022-05-04 20:15:10|35398.5|35305.7|35395.1|35307.6|35407.8|35310.7|35394.1|35303.6|17
1651695320000|2022-05-04 20:15:20|35394.8|35308.2|35401.3|35307|35407.8|35309.3|35393.6|35297.8|24
1651695330000|2022-05-04 20:15:30|35402.1|35305.8|35413.1|35310.4|35413.1|35312.9|35387.7|35303.2|20
1651695340000|2022-05-04 20:15:40|35406.5|35309.8|35396.9|35310.6|35406.5|35312.4|35396.9|35307.7|23
1651695350000|2022-05-04 20:15:50|35395.4|35307.8|35399.1|35304.2|35405.3|35310|35395.4|35303|26
1651695360000|2022-05-04 20:16:00|35399.5|35298.3|35394.4|35300.2|35406.2|35300.8|35393.8|35298.3|22
1651695370000|2022-05-04 20:16:10|35395.3|35300.9|35395.4|35303.2|35407.4|35303.2|35395.1|35298.9|25
1651695380000|2022-05-04 20:16:20|35396.7|35303.6|35395.3|35292.8|35413.1|35305.6|35386|35291.3|29
1651695390000|2022-05-04 20:16:30|35394.8|35293.3|35390.6|35290.6|35396.6|35296.4|35378.6|35281.4|36
1651695400000|2022-05-04 20:16:40|35387.4|35289.8|35388.3|35289.5|35388.3|35290.1|35374.4|35276.7|31
1651695410000|2022-05-04 20:16:50|35385.8|35289.2|35381.8|35284.4|35390.2|35289.5|35381|35282|33
1651695420000|2022-05-04 20:17:00|35381.9|35284.2|35383.1|35281.1|35392.2|35285|35380.4|35278.8|16
1651695430000|2022-05-04 20:17:10|35375.5|35277.8|35384.9|35285.2|35394|35286.4|35375.4|35276.8|20
1651695440000|2022-05-04 20:17:20|35386.5|35286.7|35375.4|35279.8|35386.8|35286.7|35374.7|35279|21
1651695450000|2022-05-04 20:17:30|35381.8|35278.1|35384.5|35284.4|35388.4|35285.2|35378.2|35277.9|31
1651695460000|2022-05-04 20:17:40|35388.1|35284.1|35392.3|35286.3|35392.3|35288.4|35384.2|35284.1|27
1651695470000|2022-05-04 20:17:50|35390.7|35289.5|35388.6|35289.8|35390.7|35290.3|35384.2|35288|23
1651695480000|2022-05-04 20:18:00|35387.9|35289|35375.2|35293.6|35391.9|35294.2|35371|35286.7|20
1651695490000|2022-05-04 20:18:10|35371.3|35290.6|35368.6|35286.3|35375.9|35294|35360|35282|28
1651695500000|2022-05-04 20:18:20|35369.1|35286.9|35369.1|35283|35394.6|35294.7|35369|35281.4|26
1651695510000|2022-05-04 20:18:30|35370.7|35282.9|35369.9|35285.4|35370.7|35288|35367.3|35281.5|21
1651695520000|2022-05-04 20:18:40|35370.1|35285.7|35374.6|35290.7|35375.6|35291|35368.9|35285.7|20
1651695530000|2022-05-04 20:18:50|35374.4|35289.2|35375.7|35292.5|35376.5|35296.3|35371.8|35289.2|16
1651695540000|2022-05-04 20:19:00|35373.2|35291.8|35376|35293.6|35376.1|35293.6|35373|35291.8|24
1651695550000|2022-05-04 20:19:10|35373.7|35292.4|35380|35289.1|35381|35305.7|35373.7|35289.1|12
1651695560000|2022-05-04 20:19:20|35380.5|35289.8|35374.5|35286.5|35389.2|35289.8|35371.3|35284.1|30
1651695570000|2022-05-04 20:19:30|35374.2|35287.7|35387.9|35289.5|35390.3|35292.4|35373.8|35285.6|21
1651695580000|2022-05-04 20:19:40|35391.4|35288.5|35372.8|35293.8|35391.4|35299.1|35369.5|35285.3|26
1651695590000|2022-05-04 20:19:50|35369.7|35288.9|35370.6|35287.3|35371.6|35288.9|35365.4|35284.7|18
1651695600000|2022-05-04 20:20:00|35368.8|35286.6|35383.5|35283.7|35392.4|35287.8|35368.8|35280|26
1651695610000|2022-05-04 20:20:10|35384.1|35284.1|35390.2|35296.1|35390.8|35298.3|35377.7|35282.2|28
1651695620000|2022-05-04 20:20:20|35387.4|35296.4|35385.5|35278.5|35390.7|35298.2|35383.5|35278.5|39
1651695630000|2022-05-04 20:20:30|35385.8|35278.4|35386.4|35283.3|35388.8|35284.1|35382.3|35278.3|23
1651695640000|2022-05-04 20:20:40|35384.4|35283|35382|35278.8|35386.4|35286.7|35377.5|35277.9|23
1651695650000|2022-05-04 20:20:50|35382.2|35279.1|35382.5|35275|35396.8|35279.5|35374.1|35273|29
1651695660000|2022-05-04 20:21:00|35381.6|35276|35388.2|35269.7|35391.2|35280|35376.9|35269.7|23
1651695670000|2022-05-04 20:21:10|35388.4|35269.4|35387.2|35267.2|35389.5|35270.2|35384.1|35264.1|22
1651695680000|2022-05-04 20:21:20|35384.4|35275.4|35390.7|35270.9|35390.9|35275.4|35382.9|35268.9|18
1651695690000|2022-05-04 20:21:30|35385.8|35272.1|35388.8|35274.8|35390.3|35276.6|35381.7|35270.5|15
1651695700000|2022-05-04 20:21:40|35390|35274.4|35381.1|35280.1|35390|35303.8|35374.7|35274.2|24
1651695710000|2022-05-04 20:21:50|35378.4|35277.4|35391.6|35272.3|35396.8|35277.4|35378.4|35272.2|27
1651695720000|2022-05-04 20:22:00|35391.3|35271.9|35388.8|35271.9|35392.9|35273.6|35383.5|35267.4|26
1651695730000|2022-05-04 20:22:10|35386.9|35270|35389.7|35271.5|35389.9|35273|35382.4|35268.7|22
1651695740000|2022-05-04 20:22:20|35387|35274|35382.1|35273.9|35389.2|35274|35382|35270.4|14
1651695750000|2022-05-04 20:22:30|35374.4|35275.1|35377.7|35277.7|35379|35281.6|35373.9|35273.2|23
1651695760000|2022-05-04 20:22:40|35377.6|35279.4|35377.3|35277.8|35377.6|35279.6|35376.2|35274.1|18
1651695770000|2022-05-04 20:22:50|35376.5|35277.1|35375.6|35266.6|35377.1|35278.5|35375.6|35266.6|19
1651695780000|2022-05-04 20:23:00|35376.9|35267.1|35376.7|35272.7|35377.4|35275.7|35370.6|35267.1|28
1651695790000|2022-05-04 20:23:10|35377.1|35271.4|35389.4|35278|35389.4|35278.3|35373.4|35271.4|22
1651695800000|2022-05-04 20:23:20|35388.9|35278.3|35395.6|35278.7|35398.3|35280.7|35388.9|35274.8|25
1651695810000|2022-05-04 20:23:30|35392.4|35281|35399.9|35286.7|35407.1|35288.5|35390.9|35278.2|28
1651695820000|2022-05-04 20:23:40|35396.9|35289|35404.8|35286.7|35408.3|35294.1|35393|35283.3|33
1651695830000|2022-05-04 20:23:50|35404.6|35287|35403.5|35294.1|35407.6|35295.2|35397.9|35287|29
1651695840000|2022-05-04 20:24:00|35405.1|35292.7|35406.8|35291.4|35407.6|35295.9|35404.5|35291.4|32
1651695850000|2022-05-04 20:24:10|35406.5|35291.5|35410.3|35292.4|35413.9|35298.3|35402.9|35290.5|26
1651695860000|2022-05-04 20:24:20|35404.4|35298.6|35408.1|35295.7|35408.9|35299.8|35401.2|35295.3|32
1651695870000|2022-05-04 20:24:30|35404.3|35299.8|35415.5|35295.5|35420.8|35303.2|35404.3|35291.3|28
1651695880000|2022-05-04 20:24:40|35413.8|35293.8|35413.9|35294.1|35416.3|35296.3|35409.3|35292.7|18
1651695890000|2022-05-04 20:24:50|35410.6|35293.9|35411.7|35296.3|35413.3|35299.9|35403.3|35293.9|22
1651695900000|2022-05-04 20:25:00|35413.5|35295.8|35400.2|35299.1|35414.5|35302|35399.1|35294.6|22
1651695910000|2022-05-04 20:25:10|35400.6|35299.5|35400.1|35305.1|35401.8|35313.8|35392|35298|26
1651695920000|2022-05-04 20:25:20|35399.2|35303.9|35401.7|35297.6|35414.5|35303.9|35399.2|35290.9|31
1651695930000|2022-05-04 20:25:30|35399.5|35299.4|35402.2|35289.5|35407.5|35299.4|35399.5|35286.5|25
1651695940000|2022-05-04 20:25:40|35401.8|35289.2|35401.4|35288.5|35408.9|35295.9|35401.3|35287.7|20
1651695950000|2022-05-04 20:25:50|35402.1|35286.1|35399.9|35284.4|35405.5|35287.1|35398.5|35283.9|25
1651695960000|2022-05-04 20:26:00|35398.6|35296.2|35406|35286|35407.5|35296.2|35397|35286|18
1651695970000|2022-05-04 20:26:10|35405.3|35287.2|35400.4|35298.7|35407|35298.7|35400.2|35287.2|25
1651695980000|2022-05-04 20:26:20|35401|35297.6|35400.3|35285.5|35405.5|35298.8|35398|35285.5|17
1651695990000|2022-05-04 20:26:30|35399.3|35285.1|35405.1|35286.1|35405.1|35286.2|35399.3|35284.2|20
1651696000000|2022-05-04 20:26:40|35403.9|35284.9|35411.9|35297.4|35411.9|35297.4|35397.2|35284.9|26
1651696010000|2022-05-04 20:26:50|35412|35295.3|35413.5|35301.6|35414.1|35304.5|35409.5|35295.3|16
1651696020000|2022-05-04 20:27:00|35410.6|35303.2|35411.7|35300.6|35416.2|35310.8|35408.8|35300.6|26
1651696030000|2022-05-04 20:27:10|35410.8|35302.4|35399|35302.4|35415.2|35306.2|35398.6|35300.2|13
1651696040000|2022-05-04 20:27:20|35398.9|35300.8|35410.6|35290.6|35410.6|35312.1|35398.5|35286.7|19
1651696050000|2022-05-04 20:27:30|35411.8|35291.8|35401.8|35291.3|35411.8|35292.4|35398.8|35286.2|20
1651696060000|2022-05-04 20:27:40|35402.2|35290.1|35403.9|35298.2|35404.5|35303.3|35401.6|35290.1|17
1651696070000|2022-05-04 20:27:50|35403.7|35299.3|35403.3|35305|35405.3|35310.9|35403.2|35296.9|12
1651696080000|2022-05-04 20:28:00|35403.2|35304.9|35402.5|35299.7|35404|35304.9|35399.5|35295.9|22
1651696090000|2022-05-04 20:28:10|35402.3|35299.6|35413.4|35293.4|35420.4|35309.9|35402.3|35292.1|24
1651696100000|2022-05-04 20:28:20|35413.9|35293.9|35413.4|35293.4|35414.6|35294.6|35408.8|35289.4|21
1651696110000|2022-05-04 20:28:30|35413.5|35293.5|35411.1|35291.9|35413.9|35298.9|35409|35291.8|25
1651696120000|2022-05-04 20:28:40|35411.7|35293.4|35401.2|35301.4|35413.3|35317.8|35395.1|35289.7|31
1651696130000|2022-05-04 20:28:50|35398|35309|35396.1|35316.4|35401.7|35320.8|35396.1|35300.5|21
1651696140000|2022-05-04 20:29:00|35398.6|35302.6|35405.5|35289.3|35413.6|35308.4|35398.6|35289.3|33
1651696150000|2022-05-04 20:29:10|35402.6|35299.5|35400.8|35280.8|35407.5|35299.5|35395.8|35277.4|26
1651696160000|2022-05-04 20:29:20|35400|35280|35393.8|35278.5|35400|35281.7|35391.7|35276.3|16
1651696170000|2022-05-04 20:29:30|35393|35278.6|35392.1|35278.5|35398.6|35280.6|35392.1|35277.3|19
1651696180000|2022-05-04 20:29:40|35391.6|35279.3|35396.8|35281.4|35398.4|35282.2|35391.2|35277.9|24
1651696190000|2022-05-04 20:29:50|35394.8|35282.4|35382|35286.9|35396.5|35298.6|35376.3|35281.1|16
1651696200000|2022-05-04 20:30:00|35380.9|35288.1|35394.6|35274.6|35400.7|35288.1|35380.6|35274.4|26
1651696210000|2022-05-04 20:30:10|35393.8|35273.8|35395.1|35275.1|35397.3|35277.3|35392.5|35272.5|18
1651696220000|2022-05-04 20:30:20|35397.4|35277.4|35393.6|35273.6|35397.4|35277.4|35393.6|35273.6|11
1651696230000|2022-05-04 20:30:30|35384.2|35283.8|35385.6|35288.8|35391.8|35290.2|35384.2|35280.2|16
1651696240000|2022-05-04 20:30:40|35385.5|35290.4|35386.5|35291.7|35386.7|35292.1|35385.2|35283.2|18
1651696250000|2022-05-04 20:30:50|35385.9|35293|35386.7|35284.1|35387.3|35293|35385.9|35281|16
1651696260000|2022-05-04 20:31:00|35377.1|35294.3|35392.1|35280|35399.1|35294.3|35377.1|35273.6|27
1651696270000|2022-05-04 20:31:10|35393.2|35281.4|35390.7|35276.7|35401.6|35287.4|35389.3|35276.5|11
1651696280000|2022-05-04 20:31:20|35390.9|35277.7|35390.7|35282.4|35392.8|35285.4|35385.2|35277.7|13
1651696290000|2022-05-04 20:31:30|35390.5|35281.9|35388.9|35287.9|35393.4|35299|35387.4|35280|16
1651696300000|2022-05-04 20:31:40|35391.8|35286.1|35389.8|35286.9|35391.8|35290.7|35389.4|35285.7|18
1651696310000|2022-05-04 20:31:50|35390.4|35288.2|35394|35284.7|35406|35294.8|35385|35281.4|22
1651696320000|2022-05-04 20:32:00|35394.7|35283.3|35397.6|35282.9|35401|35287.3|35393.1|35281.7|21
1651696330000|2022-05-04 20:32:10|35398|35285.3|35396|35285.7|35401.5|35285.8|35395.2|35279.9|8
1651696340000|2022-05-04 20:32:20|35394.9|35287.1|35390.5|35290.1|35398|35290.9|35390.3|35285.4|14
1651696350000|2022-05-04 20:32:30|35391.6|35289.2|35388.4|35293|35391.7|35296.7|35385.3|35287.3|13
1651696360000|2022-05-04 20:32:40|35389|35291.4|35388|35291.7|35389|35293.4|35388|35290.5|9
1651696370000|2022-05-04 20:32:50|35388.6|35289.8|35401.7|35290|35404.2|35293.2|35388.5|35284.3|20
1651696380000|2022-05-04 20:33:00|35402.1|35293.7|35401.2|35290.1|35406.8|35295|35401.1|35289.5|18
1651696390000|2022-05-04 20:33:10|35402|35293|35399.7|35294.1|35405.6|35294.1|35399.2|35288.4|17
1651696400000|2022-05-04 20:33:20|35399.5|35293.4|35401.4|35289.8|35404.8|35294.1|35399.3|35289.8|15
1651696410000|2022-05-04 20:33:30|35397.5|35303.4|35391.8|35305.6|35397.5|35305.6|35391.8|35300.1|11
1651696420000|2022-05-04 20:33:40|35393.4|35304.9|35410.1|35294|35414.3|35307.1|35393.4|35291.7|12
1651696430000|2022-05-04 20:33:50|35406.9|35290.1|35405.1|35298.6|35412.3|35298.6|35402.9|35284.9|12
1651696440000|2022-05-04 20:34:00|35401.3|35299|35407.7|35292.3|35408|35299|35399.2|35290.5|14
1651696450000|2022-05-04 20:34:10|35408.2|35291.8|35395.6|35310.1|35409.2|35310.1|35395.5|35291.5|14
1651696460000|2022-05-04 20:34:20|35398.7|35311.3|35397.6|35305.3|35398.7|35312.3|35396.9|35302.5|12
1651696470000|2022-05-04 20:34:30|35398.2|35309.6|35398.2|35313.8|35400.6|35316.5|35395.8|35301.9|24
1651696480000|2022-05-04 20:34:40|35396.2|35310|35404.1|35295|35415.9|35310|35396.2|35286.9|23
1651696490000|2022-05-04 20:34:50|35405.1|35294.8|35403.9|35298|35408.1|35298|35403.1|35291.4|10
1651696500000|2022-05-04 20:35:00|35402.7|35298.1|35403.5|35298.1|35408.8|35298.5|35402.3|35294.3|25
1651696510000|2022-05-04 20:35:10|35403.6|35298.6|35400.9|35302.7|35405.1|35310.2|35398|35298.6|16
1651696520000|2022-05-04 20:35:20|35401.3|35302.3|35396.8|35305.4|35401.3|35308.7|35394.5|35302.3|9
1651696530000|2022-05-04 20:35:30|35396.6|35305|35409.6|35292|35411.8|35306.7|35396.6|35292|17
1651696540000|2022-05-04 20:35:40|35415.3|35295.9|35410.3|35296|35415.3|35296.5|35409.8|35294|11
1651696550000|2022-05-04 20:35:50|35409.2|35295|35403.2|35299.3|35409.2|35303.1|35400.7|35295|4
1651696560000|2022-05-04 20:36:00|35405|35298.9|35408.4|35296.5|35410.4|35298.9|35405|35294.8|15
1651696570000|2022-05-04 20:36:10|35408.9|35297.9|35407.2|35298.1|35411.6|35300.6|35400.9|35294.1|7
1651696580000|2022-05-04 20:36:20|35407.1|35296.2|35409.7|35295.8|35409.7|35298.2|35404.2|35295.8|5
1651696590000|2022-05-04 20:36:30|35411.8|35294.5|35403.5|35291.9|35412|35297.2|35400.2|35291.9|16
1651696600000|2022-05-04 20:36:40|35402.2|35293.1|35407.8|35294|35409.1|35296.7|35401.9|35292.7|16
1651696610000|2022-05-04 20:36:50|35405.6|35293|35408.2|35296.9|35412.6|35298|35403|35291.9|17
1651696620000|2022-05-04 20:37:00|35410.2|35297.1|35406|35292.1|35410.2|35297.7|35404.4|35290.1|11
1651696630000|2022-05-04 20:37:10|35406.9|35291.6|35409.5|35292.9|35410.3|35294.8|35398.7|35289|14
1651696640000|2022-05-04 20:37:20|35409.9|35292.4|35408.8|35288.8|35410.8|35295.3|35403.5|35287|20
1651696650000|2022-05-04 20:37:30|35406.3|35288.1|35409.9|35292.1|35410.7|35293.1|35403.4|35288.1|22
1651696660000|2022-05-04 20:37:40|35406.4|35291.8|35408.4|35294.1|35413|35297.5|35402.7|35291.6|15
1651696670000|2022-05-04 20:37:50|35405.8|35294|35410.8|35296.4|35411.1|35296.4|35405.1|35291.7|9
1651696680000|2022-05-04 20:38:00|35406.4|35294.3|35402.9|35292.2|35409.8|35297.4|35401.2|35291.5|22
1651696690000|2022-05-04 20:38:10|35400.4|35290.8|35403.1|35287.6|35403.5|35293.1|35400.3|35287.6|16
1651696700000|2022-05-04 20:38:20|35400.4|35289.6|35390.5|35292.2|35403.3|35292.2|35390.4|35282.2|12
1651696710000|2022-05-04 20:38:30|35390.4|35291.6|35401.8|35287.5|35403.3|35291.6|35390.4|35287.5|16
1651696720000|2022-05-04 20:38:40|35399|35289.3|35400.2|35287.8|35403|35289.3|35399|35286.4|10
1651696730000|2022-05-04 20:38:50|35398.9|35287.9|35394.4|35308|35398.9|35308|35387.2|35286.6|18
1651696740000|2022-05-04 20:39:00|35396|35298|35394.9|35303.9|35396.4|35303.9|35394.9|35298|9
1651696750000|2022-05-04 20:39:10|35394.6|35299.9|35400.9|35281|35409.3|35302.4|35389.9|35279.4|23
1651696760000|2022-05-04 20:39:20|35403.5|35283.5|35391.3|35283.5|35403.5|35286.2|35390.8|35280.3|21
1651696770000|2022-05-04 20:39:30|35391.7|35283.8|35397.1|35282.4|35398|35283.8|35390.2|35279.7|16
1651696780000|2022-05-04 20:39:40|35396.3|35280.9|35387.4|35296.7|35401.5|35296.7|35387.4|35278.4|10
1651696790000|2022-05-04 20:39:50|35382.1|35300|35387.9|35294.4|35387.9|35300.4|35382.1|35290.7|18
1651696800000|2022-05-04 20:40:00|35387.6|35292.1|35392.5|35278.3|35396.9|35299|35385.2|35272.7|23
1651696810000|2022-05-04 20:40:10|35391.2|35276.7|35397.3|35277.3|35398.7|35280.4|35390.6|35273.6|28
1651696820000|2022-05-04 20:40:20|35397.7|35277.7|35397.7|35277.7|35399.6|35279.6|35397|35277|21
1651696830000|2022-05-04 20:40:30|35398.6|35278.6|35393.1|35282|35400.2|35284.4|35390|35278.2|21
1651696840000|2022-05-04 20:40:40|35393.6|35282.3|35385.8|35288.9|35395.2|35299|35385.2|35282|26
1651696850000|2022-05-04 20:40:50|35386.1|35290.5|35386.6|35284.5|35386.6|35291.5|35378.8|35281.5|16
1651696860000|2022-05-04 20:41:00|35385.4|35288.6|35392.6|35278.9|35395.6|35299.7|35379.4|35277.9|20
1651696870000|2022-05-04 20:41:10|35392.7|35281.9|35394.8|35278.3|35400.6|35282.2|35389.7|35275.4|13
1651696880000|2022-05-04 20:41:20|35394.9|35278.5|35394.1|35288.1|35402.5|35288.1|35392.5|35276.2|22
1651696890000|2022-05-04 20:41:30|35392.5|35288.3|35385.1|35300.8|35397.5|35304.3|35381.4|35284|20
1651696900000|2022-05-04 20:41:40|35385.4|35300.9|35388.1|35290.9|35389.6|35305.2|35375.1|35290.9|14
1651696910000|2022-05-04 20:41:50|35388.6|35291.4|35389|35296.8|35390.4|35296.8|35388.2|35290.9|8
1651696920000|2022-05-04 20:42:00|35390.1|35292.6|35383.3|35289.6|35398.5|35294|35378.4|35281.4|5
1651696930000|2022-05-04 20:42:10|35383.5|35289.9|35393.8|35283.9|35397.6|35289.9|35383.5|35276.3|8
1651696940000|2022-05-04 20:42:20|35391.8|35288.7|35395.2|35289|35397.8|35290.8|35391.4|35285.1|13
1651696950000|2022-05-04 20:42:30|35394.8|35287.2|35401.1|35286.3|35401.1|35287.2|35392.8|35284.1|18
1651696960000|2022-05-04 20:42:40|35398.9|35285.9|35380.8|35305.7|35399.7|35305.7|35380.8|35285.9|20
1651696970000|2022-05-04 20:42:50|35390.4|35303|35391.7|35284.7|35394|35306.5|35388.1|35284.7|11
1651696980000|2022-05-04 20:43:00|35393|35284.1|35391.5|35287.2|35393.4|35287.6|35390.6|35283.4|12
1651696990000|2022-05-04 20:43:10|35393.5|35282.5|35404.8|35289.4|35404.8|35292.8|35390|35280.3|19
1651697000000|2022-05-04 20:43:20|35400.8|35290.4|35392.2|35298.7|35403.6|35299.1|35392.2|35289.8|13
1651697010000|2022-05-04 20:43:30|35391.8|35300|35395.1|35291.5|35395.1|35301.5|35388.4|35291.4|8
1651697020000|2022-05-04 20:43:40|35393.9|35295.1|35392.9|35301.2|35395.4|35305.7|35391.4|35291|13
1651697030000|2022-05-04 20:43:50|35392.1|35298.2|35403.6|35290.3|35410.1|35299.4|35392.1|35287.7|10
1651697040000|2022-05-04 20:44:00|35410.6|35290.6|35403.2|35283.2|35410.6|35290.6|35402.8|35282.8|11
1651697050000|2022-05-04 20:44:10|35404|35284|35402.5|35292.1|35408.6|35294.7|35402.5|35283.2|11
1651697060000|2022-05-04 20:44:20|35401.8|35292|35403.8|35291.5|35406.8|35293|35401.2|35287.5|13
1651697070000|2022-05-04 20:44:30|35401.5|35287|35401.3|35291.7|35407.9|35295|35400.4|35287|9
1651697080000|2022-05-04 20:44:40|35400.5|35293|35406.1|35291.9|35407.3|35296.4|35393|35291.9|9
1651697090000|2022-05-04 20:44:50|35403.1|35292.9|35403.3|35292.3|35408|35294.4|35403.1|35284.5|17
1651697100000|2022-05-04 20:45:00|35405.7|35292.8|35408.8|35296.3|35408.8|35297.4|35402.8|35290.6|28
1651697110000|2022-05-04 20:45:10|35408.1|35294.6|35409.1|35294.3|35409.2|35298.1|35404.9|35293.3|22
1651697120000|2022-05-04 20:45:20|35407|35295.7|35409.8|35289.8|35409.8|35295.7|35406.6|35287.7|20
1651697130000|2022-05-04 20:45:30|35406.9|35291.9|35406.9|35292.2|35410.8|35294.3|35406.5|35290.7|15
1651697140000|2022-05-04 20:45:40|35405.7|35292.4|35398.5|35297.2|35405.7|35306|35396.5|35291.7|8
1651697150000|2022-05-04 20:45:50|35398|35298.4|35410.8|35290.8|35412.3|35301.5|35398|35289.2|25
1651697160000|2022-05-04 20:46:00|35411.1|35291.1|35415.2|35295.2|35416.9|35296.9|35410.8|35290.8|19
1651697170000|2022-05-04 20:46:10|35414|35294|35411.2|35291.2|35418|35298|35405.6|35285.6|14
1651697180000|2022-05-04 20:46:20|35412.3|35292.3|35416.7|35296.7|35416.7|35296.7|35411.3|35291.3|16
1651697190000|2022-05-04 20:46:30|35417.3|35297.3|35415.1|35295.1|35417.3|35300.4|35410.7|35290.7|18
1651697200000|2022-05-04 20:46:40|35415|35295|35411|35299.6|35421.4|35301.9|35408.7|35295|8
1651697210000|2022-05-04 20:46:50|35409.8|35300.2|35413.6|35303.1|35416.7|35305.8|35409.8|35294.7|16
1651697220000|2022-05-04 20:47:00|35411.9|35305|35415.6|35295.6|35417.1|35305|35411.9|35292.6|21
1651697230000|2022-05-04 20:47:10|35415.9|35295.9|35417.1|35297.1|35417.1|35297.1|35412.1|35292.1|13
1651697240000|2022-05-04 20:47:20|35414.3|35294.3|35415|35295|35416.9|35296.9|35414.3|35294.3|10
1651697250000|2022-05-04 20:47:30|35411|35308.3|35412.6|35305|35419.2|35312.8|35401.6|35288.7|8
1651697260000|2022-05-04 20:47:40|35413.3|35307.3|35414.9|35301.2|35415.5|35309.7|35410.8|35300|13
1651697270000|2022-05-04 20:47:50|35411.8|35301.5|35416.9|35305.8|35417.4|35307.3|35409.7|35301.5|11
1651697280000|2022-05-04 20:48:00|35416.1|35305.6|35403.9|35303|35416.1|35313.4|35403.5|35297|12
1651697290000|2022-05-04 20:48:10|35406.5|35307|35414.2|35308|35414.7|35310.2|35402.7|35302.7|6
1651697300000|2022-05-04 20:48:20|35415.2|35305.6|35402.1|35309.5|35419.8|35313.3|35402.1|35293.2|19
1651697310000|2022-05-04 20:48:30|35399.1|35307.2|35416.3|35296.3|35420|35316.4|35399.1|35291.2|15
1651697320000|2022-05-04 20:48:40|35415.5|35295.5|35419.1|35299.1|35419.1|35299.1|35415.1|35295.1|19
1651697330000|2022-05-04 20:48:50|35418.3|35300.8|35420.2|35300.2|35420.2|35300.8|35409.4|35289.4|17
1651697340000|2022-05-04 20:49:00|35420.4|35300.4|35411.6|35291.6|35420.4|35302.4|35411.6|35291.6|8
1651697350000|2022-05-04 20:49:10|35410.8|35290.8|35418|35298|35418.4|35298.4|35410.8|35290.8|18
1651697360000|2022-05-04 20:49:20|35418.1|35298.1|35414.9|35294.9|35418.1|35298.1|35412.3|35292.3|26
1651697370000|2022-05-04 20:49:30|35418.6|35298.6|35413.5|35293.5|35418.6|35298.6|35413.5|35293.5|16
1651697380000|2022-05-04 20:49:40|35413.4|35293.4|35413.5|35293.5|35413.5|35293.5|35411.4|35291.4|7
1651697390000|2022-05-04 20:49:50|35411.8|35291.8|35414.9|35294.9|35418.7|35298.7|35411|35291|13
1651697400000|2022-05-04 20:50:00|35417.7|35297.7|35413|35293|35417.7|35297.7|35412.2|35292.2|19
1651697410000|2022-05-04 20:50:10|35409|35289|35404.4|35284.4|35415.8|35296.4|35404.3|35284.3|22
1651697420000|2022-05-04 20:50:20|35406.5|35286.5|35406|35286|35416.8|35296.8|35406|35286|8
1651697430000|2022-05-04 20:50:30|35413.4|35294.8|35407|35287|35413.4|35294.8|35407|35287|9
1651697440000|2022-05-04 20:50:40|35407.2|35287.2|35404.4|35284.4|35407.9|35287.9|35404.3|35284.3|14
1651697450000|2022-05-04 20:50:50|35406.4|35289.9|35408.6|35288.6|35408.9|35289.9|35404.6|35284.6|10
1651697460000|2022-05-04 20:51:00|35406.6|35286.6|35407.5|35287.5|35408.6|35288.6|35406.2|35286.2|11
1651697470000|2022-05-04 20:51:10|35408|35288|35411.8|35291.8|35411.8|35291.8|35406|35286|12
1651697480000|2022-05-04 20:51:20|35410|35292.1|35408.7|35288.7|35416.9|35300.5|35408.3|35288.3|15
1651697490000|2022-05-04 20:51:30|35409.1|35291.6|35412|35295.7|35414.2|35296.1|35407.4|35290|11
1651697500000|2022-05-04 20:51:40|35414.2|35294.2|35412.1|35292.1|35414.2|35306.1|35403.8|35291.4|9
1651697510000|2022-05-04 20:51:50|35412.9|35292.9|35404.1|35284.1|35412.9|35292.9|35404.1|35284.1|6
1651697520000|2022-05-04 20:52:00|35404.2|35284.2|35414.9|35294.9|35419.4|35299.4|35403.6|35283.6|12
1651697530000|2022-05-04 20:52:10|35415.6|35295.6|35413.8|35293.8|35422.8|35302.8|35413.8|35293.8|6
1651697540000|2022-05-04 20:52:20|35417.3|35297.3|35417.1|35297.1|35418.7|35298.7|35416.5|35296.5|14
1651697550000|2022-05-04 20:52:30|35414.6|35294.6|35411.7|35291.7|35416.3|35296.3|35411.7|35291.7|9
1651697560000|2022-05-04 20:52:40|35416.8|35296.8|35408.2|35288.2|35417.6|35297.6|35406.9|35286.9|14
1651697570000|2022-05-04 20:52:50|35408.9|35288.9|35407.9|35287.9|35408.9|35298.7|35401.5|35287.4|9
1651697580000|2022-05-04 20:53:00|35407.4|35287.4|35406.1|35286.1|35409.1|35289.1|35404.6|35284.6|10
1651697590000|2022-05-04 20:53:10|35406.3|35290.1|35407.8|35287.8|35409.2|35290.1|35406.3|35287.5|9
1651697600000|2022-05-04 20:53:20|35404.8|35292.1|35404.8|35291.4|35404.8|35292.1|35404.8|35291.4|2
1651697610000|2022-05-04 20:53:30|35405.4|35294.1|35398|35293.3|35405.4|35296.1|35398|35293.3|3
1651697620000|2022-05-04 20:53:40|35399|35291|35409.3|35289.3|35410.3|35296.7|35399|35288.5|13
1651697630000|2022-05-04 20:53:50|35408.8|35288.8|35407.9|35287.9|35411.7|35300|35398.9|35280|15
1651697640000|2022-05-04 20:54:00|35408.4|35288.4|35417.6|35297.6|35423.3|35303.3|35408.4|35288.4|14
1651697650000|2022-05-04 20:54:10|35417.7|35297.7|35416.6|35296.6|35418.3|35298.3|35415.5|35295.5|8
1651697660000|2022-05-04 20:54:20|35417|35297|35415.1|35295.1|35417.5|35297.5|35413.9|35293.9|11
1651697670000|2022-05-04 20:54:30|35393.3|35316.1|35412.6|35292.6|35412.6|35317.4|35393.3|35285.4|14
1651697680000|2022-05-04 20:54:40|35410|35290|35411.3|35291.3|35413.8|35297.6|35408.9|35288.9|11
1651697690000|2022-05-04 20:54:50|35409.8|35289.8|35411.4|35291.4|35413.5|35297.6|35405.1|35285.1|9
1651697700000|2022-05-04 20:55:00|35414.2|35294.2|35414.4|35294.4|35416.4|35296.4|35412|35292|15
1651697710000|2022-05-04 20:55:10|35415.3|35295.3|35415.1|35295.1|35416.4|35296.4|35414.4|35294.4|5
1651697720000|2022-05-04 20:55:20|35414.1|35294.1|35413.2|35293.2|35414.4|35294.4|35411.9|35291.9|10
1651697730000|2022-05-04 20:55:30|35413.3|35293.3|35417.5|35301|35419.9|35301|35412.2|35292.2|9
1651697740000|2022-05-04 20:55:40|35417.4|35297.5|35412.8|35292.8|35417.9|35299|35403|35292.8|6
1651697750000|2022-05-04 20:55:50|35412|35292|35412.9|35292.9|35413.4|35293.4|35411.8|35291.8|8
1651697760000|2022-05-04 20:56:00|35419.2|35299.2|35423.4|35303.4|35425.8|35305.8|35419.2|35299.2|19
1651697770000|2022-05-04 20:56:10|35420.8|35300.8|35419.5|35299.5|35423.4|35303.4|35416.5|35296.5|7
1651697780000|2022-05-04 20:56:20|35422.6|35302.6|35422.6|35302.6|35430.9|35310.9|35422.6|35302.6|8
1651697790000|2022-05-04 20:56:30|35413|35293|35409.7|35289.7|35413.1|35293.1|35407.5|35287.5|10
1651697800000|2022-05-04 20:56:40|35409.8|35289.8|35412.3|35292.3|35414.2|35294.2|35407.8|35287.8|16
1651697810000|2022-05-04 20:56:50|35412.7|35292.7|35410.1|35290.1|35412.7|35293.2|35408|35288|15
1651697820000|2022-05-04 20:57:00|35410.6|35290.6|35423.3|35303.3|35427.2|35307.2|35409.9|35289.9|10
1651697830000|2022-05-04 20:57:10|35420.4|35300.4|35427|35307|35430.8|35310.8|35420|35300|9
1651697840000|2022-05-04 20:57:20|35426.1|35306.1|35426.7|35306.7|35430.4|35310.4|35423.5|35303.5|10
1651697850000|2022-05-04 20:57:30|35423.6|35303.6|35420.7|35300.7|35431.6|35323.5|35407.9|35287.9|16
1651697860000|2022-05-04 20:57:40|35414.8|35294.8|35421.7|35301.7|35423.7|35303.7|35414.7|35294.7|14
1651697870000|2022-05-04 20:57:50|35420|35300|35425.5|35305.5|35432|35312|35420|35300|15
1651697880000|2022-05-04 20:58:00|35425.7|35305.7|35434.2|35314.2|35434.2|35314.2|35425.7|35305.7|12
1651697890000|2022-05-04 20:58:10|35432.4|35312.4|35427.7|35307.7|35436.2|35316.2|35425.8|35305.8|12
1651697900000|2022-05-04 20:58:20|35432.9|35312.9|35428.5|35308.5|35438.7|35318.7|35425.5|35305.5|13
1651697910000|2022-05-04 20:58:30|35425.5|35305.5|35423|35303|35434.9|35314.9|35422.7|35302.7|15
1651697920000|2022-05-04 20:58:40|35421|35301|35415.2|35295.2|35430.4|35310.4|35412.5|35292.5|24
1651697930000|2022-05-04 20:58:50|35417.2|35297.2|35414.5|35294.5|35426.5|35306.5|35410.2|35290.2|28
1651697940000|2022-05-04 20:59:00|35418.6|35298.6|35419.9|35299.9|35422.9|35302.9|35416|35296|22
1651697950000|2022-05-04 20:59:10|35420.7|35300.7|35420.4|35300.4|35427.9|35307.9|35420.4|35300.4|17
1651697960000|2022-05-04 20:59:20|35420.3|35300.3|35417|35297|35420.3|35300.3|35413.1|35293.1|12
1651697970000|2022-05-04 20:59:30|35421.9|35301.9|35422.3|35302.3|35422.4|35302.4|35419.1|35299.1|7
1651697980000|2022-05-04 20:59:40|35422.7|35302.7|35422.9|35302.9|35422.9|35302.9|35421.4|35301.4|7
1651697990000|2022-05-04 20:59:50|35421.9|35301.9|35496|35376|35496|35376|35421.9|35301.9|19
1651700270000|2022-05-04 21:37:50|35551.2|35431.2|35551.1|35431.1|35551.2|35431.2|35551.1|35431.1|2
1651700290000|2022-05-04 21:38:10|35543.1|35423.1|35543|35423|35544.4|35424.4|35543|35423|4
1651700300000|2022-05-04 21:38:20|35543.1|35423.1|35543|35423|35543.1|35423.1|35542.9|35422.9|5
1651700310000|2022-05-04 21:38:30|35543.1|35423.1|35543.1|35423.1|35543.2|35423.2|35543|35423|5
1651700320000|2022-05-04 21:38:40|35543.2|35423.2|35543.1|35423.1|35543.2|35423.2|35543.1|35423.1|2
1651700330000|2022-05-04 21:38:50|35543.2|35423.2|35543.2|35423.2|35543.2|35423.2|35543.1|35423.1|3
1651700340000|2022-05-04 21:39:00|35543.1|35423.1|35543.1|35423.1|35543.3|35423.3|35543.1|35423.1|6
1651700430000|2022-05-04 21:40:30|35554.4|35434.4|35554.5|35434.5|35554.5|35434.5|35554.4|35434.4|4
1651700440000|2022-05-04 21:40:40|35553.7|35433.7|35553.7|35433.7|35553.8|35433.8|35553.7|35433.7|3
1651700460000|2022-05-04 21:41:00|35554.9|35434.9|35554.8|35434.8|35554.9|35434.9|35554.8|35434.8|2
1651700470000|2022-05-04 21:41:10|35552.8|35432.8|35551|35431|35552.8|35432.8|35551|35431|5
1651700480000|2022-05-04 21:41:20|35556.4|35436.4|35556.4|35436.4|35556.4|35436.4|35556.3|35436.3|3
1651700490000|2022-05-04 21:41:30|35556.3|35436.3|35559.3|35439.3|35559.4|35439.4|35555.2|35435.2|12
1651700500000|2022-05-04 21:41:40|35559.4|35439.4|35552.4|35432.4|35580.2|35460.2|35552.3|35432.3|6
1651700510000|2022-05-04 21:41:50|35594.2|35474.2|35566.6|35446.6|35594.2|35474.2|35566.5|35446.5|12
1651700520000|2022-05-04 21:42:00|35581|35461|35553.1|35433.1|35581|35461|35553.1|35433.1|16
1651700530000|2022-05-04 21:42:10|35554|35434|35559|35439|35567.1|35447.1|35553.9|35433.9|11
1651700540000|2022-05-04 21:42:20|35559.1|35439.1|35553.4|35433.4|35559.2|35439.2|35553.4|35433.4|5
1651700550000|2022-05-04 21:42:30|35555.9|35435.9|35556.3|35436.3|35557.4|35437.4|35555.8|35435.8|6
1651700560000|2022-05-04 21:42:40|35556.4|35436.4|35559.3|35439.3|35559.4|35439.4|35555.3|35435.3|4
1651700570000|2022-05-04 21:42:50|35555.4|35435.4|35573.2|35453.2|35578.3|35458.3|35555.4|35435.4|6
1651700580000|2022-05-04 21:43:00|35578.4|35458.4|35552.4|35432.4|35578.4|35458.4|35552.4|35432.4|6
1651700590000|2022-05-04 21:43:10|35552.5|35432.5|35557.3|35437.3|35557.3|35437.3|35552.4|35432.4|5
1651700600000|2022-05-04 21:43:20|35556.3|35436.3|35555.3|35435.3|35556.3|35436.3|35555.3|35435.3|2
1651700610000|2022-05-04 21:43:30|35553.2|35433.2|35552.8|35432.8|35553.2|35433.2|35552.8|35432.8|3
1651700620000|2022-05-04 21:43:40|35554.2|35434.2|35556.8|35436.8|35556.8|35436.8|35549.8|35429.8|7
1651700630000|2022-05-04 21:43:50|35554|35434|35554|35434|35554|35434|35554|35434|1
1651700640000|2022-05-04 21:44:00|35552.5|35432.5|35553.6|35433.6|35553.6|35433.6|35552.5|35432.5|2
1651700650000|2022-05-04 21:44:10|35556.4|35436.4|35557.4|35437.4|35557.4|35437.4|35556.4|35436.4|3
1651700660000|2022-05-04 21:44:20|35551.2|35431.2|35556.5|35436.5|35557.5|35437.5|35550.9|35430.9|10
1651700670000|2022-05-04 21:44:30|35555.5|35435.5|35559.6|35439.6|35559.6|35439.6|35555.5|35435.5|2
1651700680000|2022-05-04 21:44:40|35556.9|35436.9|35546.6|35426.6|35556.9|35436.9|35542|35422|5
1651700690000|2022-05-04 21:44:50|35552.9|35432.9|35551.2|35431.2|35554.3|35434.3|35551.2|35431.2|3
1651700700000|2022-05-04 21:45:00|35556.6|35436.6|35556.6|35436.6|35556.6|35436.6|35556.6|35436.6|1
1651700710000|2022-05-04 21:45:10|35557.5|35437.5|35556.5|35436.5|35557.5|35437.5|35556.5|35436.5|3
1651700720000|2022-05-04 21:45:20|35557.1|35437.1|35555.7|35435.7|35557.1|35437.1|35555.7|35435.7|3
1651700730000|2022-05-04 21:45:30|35557.5|35437.5|35560.2|35440.2|35560.2|35440.2|35557.5|35437.5|2
1651700740000|2022-05-04 21:45:40|35546.3|35426.3|35546.3|35426.3|35546.3|35426.3|35546.3|35426.3|1
1651700750000|2022-05-04 21:45:50|35551.7|35431.7|35551.7|35431.7|35551.7|35431.7|35551.7|35431.7|1
1651700770000|2022-05-04 21:46:10|35554.3|35434.3|35554.3|35434.3|35554.3|35434.3|35554.3|35434.3|1
1651700780000|2022-05-04 21:46:20|35555.7|35435.7|35555.7|35435.7|35555.7|35435.7|35555.7|35435.7|1
1651700790000|2022-05-04 21:46:30|35578.2|35458.2|35568.2|35448.2|35587.2|35467.2|35568.2|35448.2|5
1651700800000|2022-05-04 21:46:40|35549.2|35429.2|35554.7|35434.7|35554.7|35434.7|35549.2|35429.2|3
1651700810000|2022-05-04 21:46:50|35555.2|35435.2|35555.2|35435.2|35555.2|35435.2|35555.2|35435.2|1
1651700820000|2022-05-04 21:47:00|35557.9|35437.9|35557.5|35437.5|35559|35439|35555.7|35435.7|6
1651700830000|2022-05-04 21:47:10|35560.3|35440.3|35560.3|35440.3|35560.3|35440.3|35560.3|35440.3|1
1651700840000|2022-05-04 21:47:20|35554.9|35434.9|35559.1|35439.1|35562|35442|35554.9|35434.9|7
1651700850000|2022-05-04 21:47:30|35546.4|35426.4|35551.6|35431.6|35551.6|35431.6|35546.4|35426.4|4
1651700860000|2022-05-04 21:47:40|35551.8|35431.8|35551.8|35431.8|35551.8|35431.8|35551.8|35431.8|1
1651700870000|2022-05-04 21:47:50|35580.6|35460.6|35592.3|35472.3|35598.9|35478.9|35580.6|35460.6|3
1651700880000|2022-05-04 21:48:00|35552.8|35432.8|35562.1|35442.1|35562.1|35442.1|35552.8|35432.8|3
1651700890000|2022-05-04 21:48:10|35551.5|35431.5|35551.5|35431.5|35551.5|35431.5|35551.5|35431.5|1
1651700910000|2022-05-04 21:48:30|35555.7|35435.7|35555.7|35435.7|35555.7|35435.7|35555.7|35435.7|1
1651700930000|2022-05-04 21:48:50|35554.5|35434.5|35554.5|35434.5|35554.5|35434.5|35554.5|35434.5|1
1651700940000|2022-05-04 21:49:00|35561.3|35441.3|35560|35440|35561.3|35441.3|35560|35440|2
1651700950000|2022-05-04 21:49:10|35555.2|35435.2|35555.2|35435.2|35555.2|35435.2|35555.2|35435.2|1
1651700960000|2022-05-04 21:49:20|35550.3|35430.3|35554.6|35434.6|35554.6|35434.6|35550.3|35430.3|2
1651700970000|2022-05-04 21:49:30|35554.5|35434.5|35555.3|35435.3|35555.3|35435.3|35554.5|35434.5|2
1651700980000|2022-05-04 21:49:40|35558.2|35438.2|35556.9|35436.9|35558.2|35438.2|35556.9|35436.9|2
1651700990000|2022-05-04 21:49:50|35558.2|35438.2|35558.2|35438.2|35558.2|35438.2|35558.2|35438.2|1
1651701000000|2022-05-04 21:50:00|35553.9|35433.9|35558.3|35438.3|35558.3|35438.3|35553.9|35433.9|4
1651701030000|2022-05-04 21:50:30|35570.1|35450.1|35562.1|35442.1|35606.1|35486.1|35562.1|35442.1|5
1651701040000|2022-05-04 21:50:40|35562.2|35442.2|35558.3|35438.3|35562.2|35442.2|35554|35434|5
1651701050000|2022-05-04 21:50:50|35607.3|35487.3|35584.5|35464.5|35607.3|35487.3|35584.5|35464.5|5
1651701060000|2022-05-04 21:51:00|35584.6|35464.6|35558.3|35438.3|35591.1|35471.1|35558.3|35438.3|5
1651701070000|2022-05-04 21:51:10|35607.7|35487.7|35558.3|35438.3|35607.7|35487.7|35558.3|35438.3|5
1651701080000|2022-05-04 21:51:20|35558.4|35438.4|35558.3|35438.3|35558.4|35438.4|35558.3|35438.3|4
1651701090000|2022-05-04 21:51:30|35615.2|35495.2|35558.2|35438.2|35624.7|35504.7|35558.2|35438.2|4
1651701100000|2022-05-04 21:51:40|35558.4|35438.4|35558.1|35438.1|35558.4|35438.4|35558.1|35438.1|4
1651701110000|2022-05-04 21:51:50|35558.2|35438.2|35558|35438|35558.2|35438.2|35558|35438|2
1651701120000|2022-05-04 21:52:00|35602.7|35482.7|35558|35438|35602.7|35482.7|35558|35438|5
1651701130000|2022-05-04 21:52:10|35558.1|35438.1|35558|35438|35558.1|35438.1|35558|35438|2
1651701140000|2022-05-04 21:52:20|35611.8|35491.8|35558|35438|35625.2|35505.2|35558|35438|3
1651701150000|2022-05-04 21:52:30|35565.3|35445.3|35556.5|35436.5|35565.3|35445.3|35553.4|35433.4|5
1651701160000|2022-05-04 21:52:40|35556.6|35436.6|35559.2|35439.2|35559.2|35439.2|35556.6|35436.6|2
1651701180000|2022-05-04 21:53:00|35591.9|35471.9|35558|35438|35591.9|35471.9|35558|35438|6
1651701190000|2022-05-04 21:53:10|35625.9|35505.9|35590.5|35470.5|35625.9|35505.9|35585.2|35465.2|5
1651701200000|2022-05-04 21:53:20|35574.3|35454.3|35558|35438|35574.3|35454.3|35558|35438|2
1651701210000|2022-05-04 21:53:30|35596.8|35476.8|35579.6|35459.6|35596.8|35476.8|35579.6|35459.6|3
1651701220000|2022-05-04 21:53:40|35608.9|35488.9|35585.2|35465.2|35608.9|35488.9|35585.2|35465.2|3
1651701230000|2022-05-04 21:53:50|35603.3|35483.3|35599.1|35479.1|35603.3|35483.3|35585.2|35465.2|4
1651701240000|2022-05-04 21:54:00|35589.6|35469.6|35580.3|35460.3|35592.5|35472.5|35580.3|35460.3|5
1651701250000|2022-05-04 21:54:10|35610.5|35490.5|35591.5|35471.5|35610.5|35490.5|35591.5|35471.5|4
1651701260000|2022-05-04 21:54:20|35591.4|35471.4|35585.1|35465.1|35591.9|35471.9|35585.1|35465.1|3
1651701270000|2022-05-04 21:54:30|35603.3|35483.3|35557.9|35437.9|35603.3|35483.3|35557.9|35437.9|2
1651701290000|2022-05-04 21:54:50|35585.9|35465.9|35573.4|35453.4|35585.9|35465.9|35569.6|35449.6|4
1651701300000|2022-05-04 21:55:00|35569.6|35449.6|35591.9|35471.9|35603.3|35483.3|35569.6|35449.6|4
1651701310000|2022-05-04 21:55:10|35585.1|35465.1|35585.1|35465.1|35585.1|35465.1|35585.1|35465.1|1
1651701320000|2022-05-04 21:55:20|35616.2|35496.2|35557.9|35437.9|35616.2|35496.2|35557.9|35437.9|3
1651701330000|2022-05-04 21:55:30|35596.8|35476.8|35596.8|35476.8|35596.8|35476.8|35596.8|35476.8|1
1651701340000|2022-05-04 21:55:40|35625.5|35505.5|35569.5|35449.5|35625.5|35505.5|35557.9|35437.9|6
1651701350000|2022-05-04 21:55:50|35576.5|35456.5|35569.4|35449.4|35576.5|35456.5|35569.4|35449.4|4
1651701360000|2022-05-04 21:56:00|35603.2|35483.2|35584.9|35464.9|35603.2|35483.2|35584.9|35464.9|5
1651701370000|2022-05-04 21:56:10|35557.7|35437.7|35557.7|35437.7|35557.7|35437.7|35557.7|35437.7|1
1651701390000|2022-05-04 21:56:30|35601|35481|35585.6|35465.6|35618.1|35498.1|35585.6|35465.6|7
1651701400000|2022-05-04 21:56:40|35592.6|35472.6|35573.2|35453.2|35592.6|35472.6|35573.2|35453.2|3
1651701410000|2022-05-04 21:56:50|35581|35461|35556.1|35436.1|35581|35461|35556.1|35436.1|3
1651701420000|2022-05-04 21:57:00|35554.7|35434.7|35554.6|35434.6|35554.7|35434.7|35554.6|35434.6|2
1651701430000|2022-05-04 21:57:10|35557.5|35437.5|35562.5|35442.5|35562.5|35442.5|35557.5|35437.5|2
1651701440000|2022-05-04 21:57:20|35555.6|35435.6|35555.6|35435.6|35555.6|35435.6|35555.6|35435.6|1
1651701450000|2022-05-04 21:57:30|35559.5|35439.5|35552.3|35432.3|35559.5|35439.5|35552.3|35432.3|2
1651701480000|2022-05-04 21:58:00|35554.7|35434.7|35555.6|35435.6|35555.6|35435.6|35554.7|35434.7|2
1651701490000|2022-05-04 21:58:10|35565|35445|35565|35445|35565|35445|35565|35445|1
1651701500000|2022-05-04 21:58:20|35561.2|35441.2|35561.2|35441.2|35561.2|35441.2|35561.2|35441.2|1
1651701510000|2022-05-04 21:58:30|35559.1|35439.1|35559.1|35439.1|35559.1|35439.1|35559.1|35439.1|1
1651701520000|2022-05-04 21:58:40|35561.8|35441.8|35561.8|35441.8|35561.8|35441.8|35561.8|35441.8|1
1651701530000|2022-05-04 21:58:50|35563.6|35443.6|35563.6|35443.6|35563.6|35443.6|35563.6|35443.6|1
1651701540000|2022-05-04 21:59:00|35568.2|35448.2|35567.7|35447.7|35568.4|35448.4|35567.7|35447.7|3
1651701550000|2022-05-04 21:59:10|35567.2|35447.2|35561|35441|35568|35448|35561|35441|4
1651701560000|2022-05-04 21:59:20|35564.8|35444.8|35564.8|35444.8|35564.8|35444.8|35564.8|35444.8|1
1651701570000|2022-05-04 21:59:30|35552.9|35432.9|35554.7|35434.7|35554.7|35434.7|35550.9|35430.9|5
1651701580000|2022-05-04 21:59:40|35553.7|35433.7|35563|35443|35563|35443|35553.7|35433.7|2
1651701590000|2022-05-04 21:59:50|35553.8|35433.8|35550.8|35430.8|35553.8|35433.8|35550.8|35430.8|2
1651701610000|2022-05-04 22:00:10|35529.2|35409.2|35529.8|35409.8|35529.8|35409.8|35528.4|35408.4|3
1651701620000|2022-05-04 22:00:20|35545.5|35425.5|35548.4|35428.4|35551.8|35431.8|35536.9|35416.9|8
1651701640000|2022-05-04 22:00:40|35530.8|35410.8|35530.8|35410.8|35530.8|35410.8|35530.8|35410.8|1
1651701650000|2022-05-04 22:00:50|35531.4|35411.4|35531.6|35411.6|35531.6|35411.6|35531.4|35411.4|2
1651701910000|2022-05-04 22:05:10|35540.5|35420.5|35540.5|35420.5|35540.5|35420.5|35540.5|35420.5|1
1651702340000|2022-05-04 22:12:20|35531.4|35411.4|35531.9|35411.9|35531.9|35411.9|35531.4|35411.4|2
1651702370000|2022-05-04 22:12:50|35543.8|35423.8|35535.3|35415.3|35547.6|35427.6|35535.3|35415.3|16
1651702380000|2022-05-04 22:13:00|35534.1|35414.1|35534.2|35414.2|35539|35419|35534.1|35414.1|15
1651702390000|2022-05-04 22:13:10|35547.8|35427.8|35542.4|35422.4|35547.9|35427.9|35542.4|35422.4|9
1651702400000|2022-05-04 22:13:20|35541.5|35421.5|35541.2|35421.2|35544.1|35424.1|35540.7|35420.7|24
1651702410000|2022-05-04 22:13:30|35541.9|35421.9|35539.8|35419.8|35543.2|35423.2|35537.4|35417.4|19
1651702420000|2022-05-04 22:13:40|35538.6|35418.6|35539.1|35419.1|35550.6|35430.6|35528.9|35408.9|22
1651702430000|2022-05-04 22:13:50|35537.3|35417.3|35532|35412|35541|35421|35530.7|35410.7|14
1651702440000|2022-05-04 22:14:00|35531.6|35411.6|35537.2|35417.2|35538|35418|35530.7|35410.7|19
1651702450000|2022-05-04 22:14:10|35537.8|35417.8|35544.4|35424.4|35549.3|35429.3|35536.5|35416.5|21
1651702460000|2022-05-04 22:14:20|35544.1|35424.1|35537|35417|35544.9|35424.9|35537|35417|17
1651702470000|2022-05-04 22:14:30|35536.6|35416.6|35536.5|35416.5|35541.6|35421.6|35533.7|35413.7|25
1651702480000|2022-05-04 22:14:40|35540.7|35420.7|35539.2|35419.2|35540.7|35420.7|35534.1|35414.1|14
1651702490000|2022-05-04 22:14:50|35536.9|35416.9|35535.4|35415.4|35547.8|35427.8|35532.6|35412.6|20
1651702500000|2022-05-04 22:15:00|35534.6|35414.6|35541.6|35421.6|35546.9|35426.9|35534.6|35414.6|20
1651702510000|2022-05-04 22:15:10|35540.8|35420.8|35541.2|35421.2|35541.9|35421.9|35538.9|35418.9|17
1651702520000|2022-05-04 22:15:20|35541|35421|35536.1|35416.1|35544.3|35424.3|35534.6|35414.6|15
1651702530000|2022-05-04 22:15:30|35535.7|35415.7|35538.4|35418.4|35540.9|35420.9|35535.4|35415.4|20
1651702540000|2022-05-04 22:15:40|35537.7|35417.7|35534.9|35414.9|35538.3|35418.3|35533.4|35413.4|14
1651702550000|2022-05-04 22:15:50|35534.5|35414.5|35541.1|35421.1|35547.3|35427.3|35534.5|35414.5|14
1651702560000|2022-05-04 22:16:00|35545.8|35425.8|35535.7|35415.7|35545.8|35425.8|35534.6|35414.6|18
1651702570000|2022-05-04 22:16:10|35535.4|35415.4|35538|35418|35545.7|35425.7|35532.9|35412.9|15
1651702580000|2022-05-04 22:16:20|35536.6|35416.6|35535.2|35415.2|35537.5|35417.5|35534.9|35414.9|23
1651702590000|2022-05-04 22:16:30|35535.3|35415.3|35535.6|35415.6|35536.4|35416.4|35534.8|35414.8|15
1651702600000|2022-05-04 22:16:40|35536.5|35416.5|35534.4|35414.4|35549.4|35429.4|35532.8|35412.8|15
1651702610000|2022-05-04 22:16:50|35535|35415|35536.5|35416.5|35538.8|35418.8|35535|35415|10
1651702620000|2022-05-04 22:17:00|35549.4|35429.4|35539.7|35419.7|35549.4|35429.4|35539.7|35419.7|14
1651702630000|2022-05-04 22:17:10|35541.6|35421.6|35537.8|35417.8|35543.1|35423.1|35534.8|35414.8|20
1651702640000|2022-05-04 22:17:20|35537.9|35417.9|35534|35414|35549.6|35429.6|35534|35414|25
1651702650000|2022-05-04 22:17:30|35536.6|35416.6|35531.7|35411.7|35536.6|35416.6|35531.7|35411.7|12
1651702660000|2022-05-04 22:17:40|35535.1|35415.1|35539.3|35419.3|35543|35423|35535.1|35415.1|6
1651702670000|2022-05-04 22:17:50|35538.1|35418.1|35534.8|35414.8|35545.8|35425.8|35534.8|35414.8|14
1651702680000|2022-05-04 22:18:00|35534.5|35414.5|35536.4|35416.4|35537.7|35417.7|35534.3|35414.3|19
1651702690000|2022-05-04 22:18:10|35535.6|35415.6|35533.1|35413.1|35542.8|35422.8|35533.1|35413.1|10
1651702700000|2022-05-04 22:18:20|35540.8|35420.8|35538.5|35418.5|35540.8|35420.8|35533.1|35413.1|8
1651702710000|2022-05-04 22:18:30|35535.6|35415.6|35540.6|35420.6|35552|35432|35535.6|35415.6|4
1651702720000|2022-05-04 22:18:40|35533.9|35413.9|35533.6|35413.6|35535.7|35415.7|35533.6|35413.6|7
1651702730000|2022-05-04 22:18:50|35535.6|35415.6|35534.6|35414.6|35538.3|35418.3|35533.8|35413.8|9
1651702740000|2022-05-04 22:19:00|35536.9|35416.9|35530.3|35410.3|35546.2|35426.2|35530.3|35410.3|11
1651702750000|2022-05-04 22:19:10|35529.2|35409.2|35531|35411|35534.3|35414.3|35529.2|35409.2|17
1651702760000|2022-05-04 22:19:20|35529.5|35409.5|35528|35408|35553.5|35433.5|35526.5|35406.5|14
1651702770000|2022-05-04 22:19:30|35528.3|35408.3|35527|35407|35529.4|35409.4|35526.1|35406.1|19
1651702780000|2022-05-04 22:19:40|35524.8|35404.8|35531.4|35411.4|35539.9|35419.9|35523.9|35403.9|14
1651702790000|2022-05-04 22:19:50|35532.5|35412.5|35529.7|35409.7|35532.7|35412.7|35529.7|35409.7|12
1651702800000|2022-05-04 22:20:00|35525.6|35405.6|35535.3|35415.3|35540.8|35420.8|35525.6|35405.6|11
1651702810000|2022-05-04 22:20:10|35534.4|35414.4|35528.5|35408.5|35539.3|35419.3|35528.5|35408.5|5
1651702820000|2022-05-04 22:20:20|35551.6|35431.6|35551.6|35431.6|35551.6|35431.6|35551.6|35431.6|1
1651702830000|2022-05-04 22:20:30|35529.9|35409.9|35520.8|35400.8|35531.6|35411.6|35520.8|35400.8|6
1651702840000|2022-05-04 22:20:40|35521|35401|35529.6|35409.6|35531.5|35411.5|35520.8|35400.8|8
1651702850000|2022-05-04 22:20:50|35531|35411|35524.9|35404.9|35544.8|35424.8|35524.9|35404.9|12
1651702860000|2022-05-04 22:21:00|35530.2|35410.2|35529.9|35409.9|35530.2|35410.2|35524.7|35404.7|7
1651702870000|2022-05-04 22:21:10|35528.9|35408.9|35526.2|35406.2|35528.9|35408.9|35524.6|35404.6|15
1651702890000|2022-05-04 22:21:30|35526.8|35406.8|35542.5|35422.5|35544.7|35424.7|35523.4|35403.4|10
1651702900000|2022-05-04 22:21:40|35542.6|35422.6|35526.4|35406.4|35542.6|35422.6|35526.2|35406.2|15
1651702910000|2022-05-04 22:21:50|35528.4|35408.4|35529.3|35409.3|35532.2|35412.2|35526|35406|18
1651702920000|2022-05-04 22:22:00|35530|35410|35547.7|35427.7|35547.7|35427.7|35528|35408|9
1651702930000|2022-05-04 22:22:10|35541.5|35421.5|35530.6|35410.6|35544|35424|35530.6|35410.6|3
1651702940000|2022-05-04 22:22:20|35529.8|35409.8|35540.7|35420.7|35549.1|35429.1|35525.9|35405.9|14
1651702950000|2022-05-04 22:22:30|35539.5|35419.5|35536.7|35416.7|35540.2|35420.2|35535.9|35415.9|17
1651702960000|2022-05-04 22:22:40|35536.1|35416.1|35535.1|35415.1|35537.1|35417.1|35530.1|35410.1|17
1651702970000|2022-05-04 22:22:50|35536.3|35416.3|35556.6|35436.6|35556.6|35436.6|35532.8|35412.8|13
1651702980000|2022-05-04 22:23:00|35532.1|35412.1|35531.8|35411.8|35533.1|35413.1|35531.8|35411.8|5
1651702990000|2022-05-04 22:23:10|35530.1|35410.1|35545.7|35425.7|35545.7|35425.7|35527.6|35407.6|13
1651703000000|2022-05-04 22:23:20|35541.7|35421.7|35538.4|35418.4|35541.7|35421.7|35534.6|35414.6|20
1651703010000|2022-05-04 22:23:30|35540.5|35420.5|35546|35426|35553|35433|35538.8|35418.8|20
1651703020000|2022-05-04 22:23:40|35535.1|35415.1|35547.7|35427.7|35549.9|35429.9|35535.1|35415.1|25
1651703030000|2022-05-04 22:23:50|35546.6|35426.6|35552.8|35432.8|35556.9|35436.9|35543.8|35423.8|13
1651703040000|2022-05-04 22:24:00|35541.8|35421.8|35534.8|35414.8|35548.3|35428.3|35532.6|35412.6|15
1651703050000|2022-05-04 22:24:10|35533.6|35413.6|35546|35426|35546.3|35426.3|35530.9|35410.9|11
1651703060000|2022-05-04 22:24:20|35546.5|35426.5|35538.2|35418.2|35546.5|35426.5|35536.5|35416.5|15
1651703070000|2022-05-04 22:24:30|35538.3|35418.3|35544|35424|35553|35433|35530.9|35410.9|15
1651703080000|2022-05-04 22:24:40|35540|35420|35534.6|35414.6|35552.6|35432.6|35530.6|35410.6|20
1651703090000|2022-05-04 22:24:50|35535.5|35415.5|35531|35411|35535.8|35415.8|35530.5|35410.5|17
1651703100000|2022-05-04 22:25:00|35530.2|35410.2|35541.1|35421.1|35544.6|35424.6|35530|35410|14
1651703110000|2022-05-04 22:25:10|35541.4|35421.4|35539.7|35419.7|35542.1|35422.1|35536.2|35416.2|12
1651703120000|2022-05-04 22:25:20|35538.9|35418.9|35540.7|35420.7|35546.4|35426.4|35537|35417|21
1651703130000|2022-05-04 22:25:30|35535.8|35415.8|35535.9|35415.9|35539.8|35419.8|35534|35414|13
1651703140000|2022-05-04 22:25:40|35535.1|35415.1|35534.6|35414.6|35539|35419|35533.4|35413.4|12
1651703150000|2022-05-04 22:25:50|35534.7|35414.7|35541.4|35421.4|35547.8|35427.8|35528.5|35408.5|15
1651703160000|2022-05-04 22:26:00|35538.4|35418.4|35536.3|35416.3|35538.5|35418.5|35536.1|35416.1|16
1651703170000|2022-05-04 22:26:10|35539|35419|35534.1|35414.1|35539|35419|35532.5|35412.5|9
1651703180000|2022-05-04 22:26:20|35533.1|35413.1|35541.2|35421.2|35548.4|35428.4|35533.1|35413.1|12
1651703190000|2022-05-04 22:26:30|35535.1|35415.1|35534.2|35414.2|35538.3|35418.3|35533.1|35413.1|10
1651703200000|2022-05-04 22:26:40|35533.1|35413.1|35537.7|35417.7|35539.4|35419.4|35533.1|35413.1|3
1651703210000|2022-05-04 22:26:50|35529.8|35409.8|35544.4|35424.4|35547|35427|35529.1|35409.1|11
1651703220000|2022-05-04 22:27:00|35543|35423|35540|35420|35543|35423|35538.1|35418.1|10
1651703230000|2022-05-04 22:27:10|35538.4|35418.4|35546.9|35426.9|35546.9|35426.9|35538.4|35418.4|5
1651703240000|2022-05-04 22:27:20|35553.7|35433.7|35546.9|35426.9|35553.7|35433.7|35539.1|35419.1|8
1651703250000|2022-05-04 22:27:30|35542.8|35422.8|35546.4|35426.4|35547.4|35427.4|35539.3|35419.3|8
1651703260000|2022-05-04 22:27:40|35548|35428|35541.4|35421.4|35548|35428|35534.4|35414.4|7
1651703270000|2022-05-04 22:27:50|35540.2|35420.2|35539.8|35419.8|35546.7|35426.7|35538.5|35418.5|12
1651703280000|2022-05-04 22:28:00|35539.6|35419.6|35542.1|35422.1|35542.1|35422.1|35539.6|35419.6|2
1651703290000|2022-05-04 22:28:10|35540.1|35420.1|35535.8|35415.8|35540.1|35420.1|35534.7|35414.7|7
1651703300000|2022-05-04 22:28:20|35535.3|35415.3|35544.4|35424.4|35544.5|35424.5|35535.3|35415.3|6
1651703310000|2022-05-04 22:28:30|35541.7|35421.7|35545.1|35425.1|35546.1|35426.1|35541.3|35421.3|5
1651703320000|2022-05-04 22:28:40|35538.6|35418.6|35546.8|35426.8|35546.8|35426.8|35538.6|35418.6|9
1651703330000|2022-05-04 22:28:50|35546.7|35426.7|35534.6|35414.6|35546.7|35426.7|35534.4|35414.4|8
1651703340000|2022-05-04 22:29:00|35534.4|35414.4|35534.1|35414.1|35544.9|35424.9|35534.1|35414.1|11
1651703350000|2022-05-04 22:29:10|35536.1|35416.1|35536.2|35416.2|35538.6|35418.6|35534.3|35414.3|13
1651703360000|2022-05-04 22:29:20|35534.7|35414.7|35535.3|35415.3|35550.7|35430.7|35534.7|35414.7|9
1651703370000|2022-05-04 22:29:30|35536.7|35416.7|35531.3|35411.3|35539.7|35419.7|35530.2|35410.2|10
1651703380000|2022-05-04 22:29:40|35547.8|35427.8|35540.6|35420.6|35548.6|35428.6|35540.6|35420.6|9
1651703390000|2022-05-04 22:29:50|35539.9|35419.9|35539.5|35419.5|35540.9|35420.9|35536|35416|12
1651703400000|2022-05-04 22:30:00|35537.6|35417.6|35537.3|35417.3|35537.6|35417.6|35534.8|35414.8|9
1651703410000|2022-05-04 22:30:10|35535|35415|35536.9|35416.9|35544.6|35424.6|35531.5|35411.5|19
1651703420000|2022-05-04 22:30:20|35540.8|35420.8|35540.8|35420.8|35548.6|35428.6|35539.5|35419.5|13
1651703430000|2022-05-04 22:30:30|35539.1|35419.1|35533|35413|35540.1|35420.1|35532.3|35412.3|10
1651703440000|2022-05-04 22:30:40|35532.1|35412.1|35535|35415|35536.2|35416.2|35532.1|35412.1|14
1651703450000|2022-05-04 22:30:50|35535.6|35415.6|35536.4|35416.4|35549.7|35429.7|35534.8|35414.8|17
1651703460000|2022-05-04 22:31:00|35535.4|35415.4|35543.6|35423.6|35543.6|35423.6|35532.4|35412.4|16
1651703470000|2022-05-04 22:31:10|35542.5|35422.5|35550.4|35430.4|35550.4|35430.4|35535.9|35415.9|21
1651703480000|2022-05-04 22:31:20|35544.2|35424.2|35535.2|35415.2|35544.2|35424.2|35533.8|35413.8|22
1651703490000|2022-05-04 22:31:30|35534.7|35414.7|35546.2|35426.2|35546.5|35426.5|35533.1|35413.1|21
1651703500000|2022-05-04 22:31:40|35546.3|35426.3|35540.2|35420.2|35546.3|35426.3|35539.1|35419.1|10
1651703510000|2022-05-04 22:31:50|35541|35421|35532.9|35412.9|35547.4|35427.4|35532.9|35412.9|15
1651703520000|2022-05-04 22:32:00|35533.1|35413.1|35539.6|35419.6|35559.2|35439.2|35533.1|35413.1|11
1651703530000|2022-05-04 22:32:10|35535|35415|35533.1|35413.1|35545.2|35425.2|35533|35413|14
1651703540000|2022-05-04 22:32:20|35539.4|35419.4|35536.2|35416.2|35542.1|35422.1|35534.5|35414.5|12
1651703550000|2022-05-04 22:32:30|35536.6|35416.6|35543|35423|35543|35423|35534.9|35414.9|13
1651703560000|2022-05-04 22:32:40|35541.8|35421.8|35551|35431|35551|35431|35534.5|35414.5|14
1651703570000|2022-05-04 22:32:50|35549.8|35429.8|35544.9|35424.9|35556.3|35436.3|35541.9|35421.9|12
1651703580000|2022-05-04 22:33:00|35538.7|35418.7|35534.8|35414.8|35538.7|35418.7|35534.3|35414.3|16
1651703590000|2022-05-04 22:33:10|35535.4|35415.4|35532.3|35412.3|35566.7|35446.7|35532.3|35412.3|15
1651703600000|2022-05-04 22:33:20|35538.3|35418.3|35539.6|35419.6|35539.6|35419.6|35533.6|35413.6|12
1651703610000|2022-05-04 22:33:30|35539.5|35419.5|35538|35418|35539.5|35419.5|35535.6|35415.6|10
1651703620000|2022-05-04 22:33:40|35552.3|35432.3|35534|35414|35552.3|35432.3|35534|35414|8
1651703630000|2022-05-04 22:33:50|35534.6|35414.6|35534.9|35414.9|35541.4|35421.4|35534.6|35414.6|10
1651703640000|2022-05-04 22:34:00|35534.2|35414.2|35529.4|35409.4|35535.8|35415.8|35529.3|35409.3|13
1651703650000|2022-05-04 22:34:10|35529.8|35409.8|35557.3|35437.3|35562|35442|35529.6|35409.6|27
1651703660000|2022-05-04 22:34:20|35559|35439|35555.1|35435.1|35561.7|35441.7|35555.1|35435.1|17
1651703670000|2022-05-04 22:34:30|35556.7|35436.7|35528.4|35408.4|35559.1|35439.1|35528.4|35408.4|32
1651703680000|2022-05-04 22:34:40|35529.7|35409.7|35520.5|35400.5|35531.3|35411.3|35514.5|35394.5|31
1651703690000|2022-05-04 22:34:50|35520.9|35400.9|35519.8|35399.8|35522.2|35402.2|35514.8|35394.8|19
1651703700000|2022-05-04 22:35:00|35520.5|35400.5|35504.7|35384.7|35520.5|35400.5|35502.5|35382.5|27
1651703710000|2022-05-04 22:35:10|35504.6|35384.6|35501.7|35381.7|35505.1|35385.1|35499.4|35379.4|25
1651703720000|2022-05-04 22:35:20|35502.2|35382.2|35502.3|35382.3|35504.1|35384.1|35502.1|35382.1|17
1651703730000|2022-05-04 22:35:30|35500|35380|35502|35382|35502.7|35382.7|35495.5|35375.5|16
1651703740000|2022-05-04 22:35:40|35504.2|35384.2|35499.1|35379.1|35504.2|35384.2|35497.7|35377.7|20
1651703750000|2022-05-04 22:35:50|35498.6|35378.6|35494.8|35374.8|35500.7|35380.7|35494.1|35374.1|19
1651703760000|2022-05-04 22:36:00|35493.7|35373.7|35497.8|35377.8|35499.1|35379.1|35493.7|35373.7|16
1651703770000|2022-05-04 22:36:10|35496.7|35376.7|35497.8|35377.8|35498.2|35378.2|35494.9|35374.9|16
1651703780000|2022-05-04 22:36:20|35496.5|35376.5|35495.7|35375.7|35499.8|35379.8|35495.7|35375.7|14
1651703790000|2022-05-04 22:36:30|35496.4|35376.4|35499|35379|35501|35381|35496.4|35376.4|14
1651703800000|2022-05-04 22:36:40|35498.4|35378.4|35500.6|35380.6|35500.6|35380.6|35489.2|35369.2|9
1651703810000|2022-05-04 22:36:50|35494|35374|35498.9|35378.9|35500.9|35380.9|35493.6|35373.6|13
1651703820000|2022-05-04 22:37:00|35497.6|35377.6|35500.7|35380.7|35505.2|35385.2|35497.5|35377.5|15
1651703830000|2022-05-04 22:37:10|35501.3|35381.3|35501.6|35381.6|35505.5|35385.5|35499.8|35379.8|14
1651703840000|2022-05-04 22:37:20|35499.7|35379.7|35498.3|35378.3|35502.4|35382.4|35496.5|35376.5|17
1651703850000|2022-05-04 22:37:30|35498.4|35378.4|35496.6|35376.6|35504.7|35384.7|35495.8|35375.8|13
1651703860000|2022-05-04 22:37:40|35495.2|35375.2|35495.1|35375.1|35500.7|35380.7|35493.3|35373.3|15
1651703870000|2022-05-04 22:37:50|35494.4|35374.4|35497.6|35377.6|35503.6|35383.6|35491.9|35371.9|13
1651703880000|2022-05-04 22:38:00|35498.8|35378.8|35497.7|35377.7|35501.4|35381.4|35497.4|35377.4|18
1651703890000|2022-05-04 22:38:10|35494.6|35374.6|35498.3|35378.3|35503|35383|35493|35373|11
1651703900000|2022-05-04 22:38:20|35497.5|35377.5|35497.2|35377.2|35511.9|35391.9|35492.6|35372.6|18
1651703910000|2022-05-04 22:38:30|35501.3|35381.3|35498.2|35378.2|35508.1|35388.1|35493.5|35373.5|17
1651703920000|2022-05-04 22:38:40|35499.2|35379.2|35505.2|35385.2|35507.6|35387.6|35492.5|35372.5|19
1651703930000|2022-05-04 22:38:50|35505.3|35385.3|35504.1|35384.1|35509.1|35389.1|35498|35378|10
1651703940000|2022-05-04 22:39:00|35505.1|35385.1|35508.3|35388.3|35508.7|35388.7|35501.5|35381.5|13
1651703950000|2022-05-04 22:39:10|35505.8|35385.8|35498.4|35378.4|35513.7|35393.7|35498.4|35378.4|7
1651703960000|2022-05-04 22:39:20|35503.6|35383.6|35496.7|35376.7|35504.5|35384.5|35496.7|35376.7|18
1651703970000|2022-05-04 22:39:30|35493.5|35373.5|35494.2|35374.2|35511.1|35391.1|35487.1|35367.1|18
1651703980000|2022-05-04 22:39:40|35494.6|35374.6|35502.9|35382.9|35502.9|35382.9|35494.6|35374.6|20
1651703990000|2022-05-04 22:39:50|35502.7|35382.7|35504.3|35384.3|35508.8|35388.8|35502.4|35382.4|18
1651704000000|2022-05-04 22:40:00|35506|35386|35505.7|35385.7|35507.7|35387.7|35504.7|35384.7|17
1651704010000|2022-05-04 22:40:10|35503.2|35383.2|35506.7|35386.7|35513|35393|35502.9|35382.9|15
1651704020000|2022-05-04 22:40:20|35507.7|35387.7|35505.8|35385.8|35510.3|35390.3|35498.9|35378.9|19
1651704030000|2022-05-04 22:40:30|35500.4|35380.4|35509.1|35389.1|35511.3|35391.3|35500.4|35380.4|23
1651704040000|2022-05-04 22:40:40|35509.9|35389.9|35503.7|35383.7|35509.9|35389.9|35503.7|35383.7|15
1651704050000|2022-05-04 22:40:50|35499.8|35379.8|35507.8|35387.8|35508.1|35388.1|35499.8|35379.8|12
1651704060000|2022-05-04 22:41:00|35505.4|35385.4|35506.7|35386.7|35507.1|35387.1|35503.8|35383.8|22
1651704070000|2022-05-04 22:41:10|35510.9|35390.9|35504.8|35384.8|35510.9|35390.9|35504.8|35384.8|5
1651704080000|2022-05-04 22:41:20|35497.7|35377.7|35498.7|35378.7|35500.8|35380.8|35497.7|35377.7|5
1651704090000|2022-05-04 22:41:30|35495.2|35375.2|35498.9|35378.9|35505.2|35385.2|35495.2|35375.2|15
1651704100000|2022-05-04 22:41:40|35502.4|35382.4|35499.1|35379.1|35504.9|35384.9|35498.7|35378.7|10
1651704110000|2022-05-04 22:41:50|35499|35379|35499.8|35379.8|35504.5|35384.5|35495.8|35375.8|19
1651704120000|2022-05-04 22:42:00|35500.2|35380.2|35501.2|35381.2|35502.2|35382.2|35492.6|35372.6|19
1651704130000|2022-05-04 22:42:10|35502.4|35382.4|35502.2|35382.2|35502.6|35382.6|35490.4|35370.4|10
1651704140000|2022-05-04 22:42:20|35499.9|35379.9|35502.7|35382.7|35506.2|35386.2|35493.6|35373.6|16
1651704150000|2022-05-04 22:42:30|35507.6|35387.6|35501.5|35381.5|35507.6|35387.6|35499.8|35379.8|12
1651704160000|2022-05-04 22:42:40|35501.3|35381.3|35502.3|35382.3|35503.7|35383.7|35500.5|35380.5|16
1651704170000|2022-05-04 22:42:50|35499.5|35379.5|35501.6|35381.6|35506.2|35386.2|35498.6|35378.6|9
1651704180000|2022-05-04 22:43:00|35499.6|35379.6|35494.5|35374.5|35504.7|35384.7|35494.5|35374.5|9
1651704190000|2022-05-04 22:43:10|35509|35389|35498.4|35378.4|35509|35389|35496.2|35376.2|18
1651704200000|2022-05-04 22:43:20|35497.8|35377.8|35499|35379|35499.8|35379.8|35497.1|35377.1|17
1651704210000|2022-05-04 22:43:30|35498.6|35378.6|35504.4|35384.4|35507.1|35387.1|35496.7|35376.7|10
1651704220000|2022-05-04 22:43:40|35504.6|35384.6|35495|35375|35504.6|35384.6|35493|35373|9
1651704230000|2022-05-04 22:43:50|35493.6|35373.6|35493.8|35373.8|35498.9|35378.9|35493.5|35373.5|5
1651704240000|2022-05-04 22:44:00|35512.1|35392.1|35500.3|35380.3|35512.1|35392.1|35497.6|35377.6|14
1651704250000|2022-05-04 22:44:10|35493.7|35373.7|35501.9|35381.9|35504.7|35384.7|35493.7|35373.7|12
1651704260000|2022-05-04 22:44:20|35502.7|35382.7|35502.6|35382.6|35506|35386|35500|35380|16
1651704270000|2022-05-04 22:44:30|35502.5|35382.5|35506.9|35386.9|35506.9|35386.9|35500|35380|11
1651704280000|2022-05-04 22:44:40|35504.6|35384.6|35507.4|35387.4|35507.4|35387.4|35498.8|35378.8|11
1651704290000|2022-05-04 22:44:50|35506.7|35386.7|35500.1|35380.1|35508.7|35388.7|35498.6|35378.6|8
1651704300000|2022-05-04 22:45:00|35504.5|35384.5|35499.6|35379.6|35509.2|35389.2|35493.4|35373.4|20
1651704310000|2022-05-04 22:45:10|35496.4|35376.4|35500.7|35380.7|35500.8|35380.8|35492.4|35372.4|13
1651704320000|2022-05-04 22:45:20|35498.4|35378.4|35500.9|35380.9|35503.3|35383.3|35496.4|35376.4|22
1651704330000|2022-05-04 22:45:30|35500.5|35380.5|35495.5|35375.5|35501|35381|35495.5|35375.5|7
1651704340000|2022-05-04 22:45:40|35494.9|35374.9|35497.2|35377.2|35502.3|35382.3|35494.9|35374.9|8
1651704350000|2022-05-04 22:45:50|35496.7|35376.7|35493.5|35373.5|35513.4|35393.4|35490.3|35370.3|10
1651704360000|2022-05-04 22:46:00|35495.5|35375.5|35493|35373|35495.8|35375.8|35488.3|35368.3|24
1651704370000|2022-05-04 22:46:10|35494.8|35374.8|35491.6|35371.6|35494.8|35374.8|35490.6|35370.6|9
1651704380000|2022-05-04 22:46:20|35491.3|35371.3|35492.2|35372.2|35492.6|35372.6|35490.6|35370.6|13
1651704390000|2022-05-04 22:46:30|35492|35372|35485.6|35365.6|35492|35372|35485.6|35365.6|6
1651704400000|2022-05-04 22:46:40|35485|35365|35485.9|35365.9|35486.1|35366.1|35485|35365|7
1651704410000|2022-05-04 22:46:50|35485.2|35365.2|35490.4|35370.4|35495.8|35375.8|35483.6|35363.6|11
1651704420000|2022-05-04 22:47:00|35496.7|35376.7|35498|35378|35499.4|35379.4|35491.1|35371.1|18
1651704430000|2022-05-04 22:47:10|35496.1|35376.1|35496.4|35376.4|35499.2|35379.2|35495.2|35375.2|12
1651704440000|2022-05-04 22:47:20|35496.5|35376.5|35494.4|35374.4|35497.8|35377.8|35494.1|35374.1|9
1651704450000|2022-05-04 22:47:30|35490.8|35370.8|35510.4|35390.4|35510.4|35390.4|35490.2|35370.2|9
1651704460000|2022-05-04 22:47:40|35502|35382|35500.8|35380.8|35504|35384|35494.6|35374.6|13
1651704470000|2022-05-04 22:47:50|35501.4|35381.4|35501.1|35381.1|35503.4|35383.4|35495.6|35375.6|12
1651704480000|2022-05-04 22:48:00|35499|35379|35500.4|35380.4|35503.8|35383.8|35495.8|35375.8|16
1651704490000|2022-05-04 22:48:10|35501|35381|35499.2|35379.2|35501.6|35381.6|35498.2|35378.2|15
1651704500000|2022-05-04 22:48:20|35498.6|35378.6|35507.3|35387.3|35507.3|35387.3|35493.6|35373.6|10
1651704510000|2022-05-04 22:48:30|35501.7|35381.7|35492.7|35372.7|35501.7|35381.7|35492.7|35372.7|14
1651704520000|2022-05-04 22:48:40|35492.1|35372.1|35508.7|35388.7|35508.7|35388.7|35492.1|35372.1|14
1651704530000|2022-05-04 22:48:50|35500.9|35380.9|35503.6|35383.6|35503.6|35383.6|35497.9|35377.9|9
1651704540000|2022-05-04 22:49:00|35501.4|35381.4|35497.2|35377.2|35501.4|35381.4|35495.5|35375.5|18
1651704550000|2022-05-04 22:49:10|35497.5|35377.5|35511.6|35391.6|35511.6|35391.6|35492.9|35372.9|21
1651704560000|2022-05-04 22:49:20|35500.3|35380.3|35500.6|35380.6|35504.3|35384.3|35491.8|35371.8|18
1651704570000|2022-05-04 22:49:30|35499.8|35379.8|35503.3|35383.3|35504.9|35384.9|35497.5|35377.5|19
1651704580000|2022-05-04 22:49:40|35502.8|35382.8|35504|35384|35510|35390|35502.8|35382.8|27
1651704590000|2022-05-04 22:49:50|35508.5|35388.5|35504.2|35384.2|35508.7|35388.7|35504|35384|19
1651704600000|2022-05-04 22:50:00|35502.6|35382.6|35505.1|35385.1|35506.8|35386.8|35500.8|35380.8|18
1651704610000|2022-05-04 22:50:10|35505.5|35385.5|35501|35381|35506.2|35386.2|35499.9|35379.9|21
1651704620000|2022-05-04 22:50:20|35501.7|35381.7|35498.5|35378.5|35501.8|35381.8|35497.3|35377.3|14
1651704630000|2022-05-04 22:50:30|35497.6|35377.6|35496.7|35376.7|35507.3|35387.3|35495.8|35375.8|18
1651704640000|2022-05-04 22:50:40|35496|35376|35498|35378|35501.4|35381.4|35496|35376|18
1651704650000|2022-05-04 22:50:50|35499.1|35379.1|35499.2|35379.2|35503.1|35383.1|35497.2|35377.2|26
1651704660000|2022-05-04 22:51:00|35498.1|35378.1|35498.3|35378.3|35501.3|35381.3|35493.1|35373.1|19
1651704670000|2022-05-04 22:51:10|35493|35373|35495.1|35375.1|35497.9|35377.9|35492|35372|16
1651704680000|2022-05-04 22:51:20|35496.2|35376.2|35493.6|35373.6|35498.2|35378.2|35489.6|35369.6|14
1651704690000|2022-05-04 22:51:30|35493.8|35373.8|35502.7|35382.7|35502.7|35382.7|35493.8|35373.8|19
1651704700000|2022-05-04 22:51:40|35500.9|35380.9|35501.6|35381.6|35501.8|35381.8|35500.4|35380.4|8
1651704710000|2022-05-04 22:51:50|35498|35378|35501.5|35381.5|35503.2|35383.2|35498|35378|13
1651704720000|2022-05-04 22:52:00|35491.1|35371.1|35498.4|35378.4|35498.6|35378.6|35491.1|35371.1|11
1651704730000|2022-05-04 22:52:10|35496.9|35376.9|35497|35377|35499|35379|35496.6|35376.6|11
1651704740000|2022-05-04 22:52:20|35496.6|35376.6|35501.6|35381.6|35509.4|35389.4|35494.3|35374.3|23
1651704750000|2022-05-04 22:52:30|35502|35382|35508.1|35388.1|35514|35394|35501.6|35381.6|20
1651704760000|2022-05-04 22:52:40|35508.3|35388.3|35508.8|35388.8|35510.8|35390.8|35508.3|35388.3|16
1651704770000|2022-05-04 22:52:50|35508.2|35388.2|35510.6|35390.6|35510.6|35390.6|35505.7|35385.7|6
1651704780000|2022-05-04 22:53:00|35507|35387|35513.8|35393.8|35515.9|35395.9|35504.2|35384.2|15
1651704790000|2022-05-04 22:53:10|35510.1|35390.1|35506|35386|35511.3|35391.3|35506|35386|13
1651704800000|2022-05-04 22:53:20|35507.1|35387.1|35504|35384|35507.1|35387.1|35503|35383|9
1651704810000|2022-05-04 22:53:30|35502.3|35382.3|35510.7|35390.7|35512.7|35392.7|35502.3|35382.3|26
1651704820000|2022-05-04 22:53:40|35509.7|35389.7|35507.9|35387.9|35510.3|35390.3|35504.7|35384.7|18
1651704830000|2022-05-04 22:53:50|35508|35388|35494.3|35374.3|35509.9|35389.9|35494.3|35374.3|30
1651704840000|2022-05-04 22:54:00|35501.2|35381.2|35512.5|35392.5|35513|35393|35499.1|35379.1|14
1651704850000|2022-05-04 22:54:10|35508.5|35388.5|35504.5|35384.5|35510.7|35390.7|35504.5|35384.5|15
1651704860000|2022-05-04 22:54:20|35503.4|35383.4|35507.9|35387.9|35512.5|35392.5|35502.6|35382.6|8
1651704870000|2022-05-04 22:54:30|35509|35389|35504.9|35384.9|35510|35390|35504.6|35384.6|12
1651704880000|2022-05-04 22:54:40|35504.5|35384.5|35507.8|35387.8|35507.8|35387.8|35499.1|35379.1|20
1651704890000|2022-05-04 22:54:50|35502.4|35382.4|35509.6|35389.6|35510.7|35390.7|35495.7|35375.7|10
1651704900000|2022-05-04 22:55:00|35507.6|35387.6|35508.3|35388.3|35509.8|35389.8|35498.8|35378.8|15
1651704910000|2022-05-04 22:55:10|35509.6|35389.6|35502|35382|35511.5|35391.5|35499|35379|13
1651704920000|2022-05-04 22:55:20|35500.7|35380.7|35506.5|35386.5|35507.9|35387.9|35500.7|35380.7|14
1651704930000|2022-05-04 22:55:30|35505.6|35385.6|35506.5|35386.5|35509.2|35389.2|35503|35383|10
1651704940000|2022-05-04 22:55:40|35503.6|35383.6|35507.1|35387.1|35507.6|35387.6|35501.9|35381.9|12
1651704950000|2022-05-04 22:55:50|35508.9|35388.9|35509.5|35389.5|35511.3|35391.3|35506.5|35386.5|6
1651704960000|2022-05-04 22:56:00|35505.6|35385.6|35507.7|35387.7|35508.3|35388.3|35505.6|35385.6|14
1651704970000|2022-05-04 22:56:10|35504.2|35384.2|35507.6|35387.6|35508.5|35388.5|35502.3|35382.3|15
1651704980000|2022-05-04 22:56:20|35505|35385|35503.9|35383.9|35505.5|35385.5|35502.9|35382.9|8
1651704990000|2022-05-04 22:56:30|35503.7|35383.7|35498.2|35378.2|35504.8|35384.8|35496.9|35376.9|26
1651705000000|2022-05-04 22:56:40|35496.4|35376.4|35495.5|35375.5|35497.3|35377.3|35495.1|35375.1|18
1651705010000|2022-05-04 22:56:50|35495.1|35375.1|35496.9|35376.9|35498.6|35378.6|35495|35375|14
1651705020000|2022-05-04 22:57:00|35493.4|35373.4|35493.8|35373.8|35494.3|35374.3|35493.4|35373.4|4
1651705030000|2022-05-04 22:57:10|35493.9|35373.9|35503.1|35383.1|35504|35384|35493.9|35373.9|21
1651705040000|2022-05-04 22:57:20|35501.5|35381.5|35501.8|35381.8|35503.2|35383.2|35499.3|35379.3|9
1651705050000|2022-05-04 22:57:30|35495.7|35375.7|35499.3|35379.3|35499.4|35379.4|35495.5|35375.5|9
1651705060000|2022-05-04 22:57:40|35498.6|35378.6|35496.4|35376.4|35499.8|35379.8|35496.3|35376.3|12
1651705070000|2022-05-04 22:57:50|35496.2|35376.2|35508.5|35388.5|35510.4|35390.4|35495.8|35375.8|14
1651705080000|2022-05-04 22:58:00|35510.5|35390.5|35504.8|35384.8|35510.5|35390.5|35502.7|35382.7|17
1651705090000|2022-05-04 22:58:10|35504.4|35384.4|35503.6|35383.6|35507.1|35387.1|35503.6|35383.6|7
1651705100000|2022-05-04 22:58:20|35502.3|35382.3|35505.7|35385.7|35506.3|35386.3|35502.3|35382.3|12
1651705110000|2022-05-04 22:58:30|35506.7|35386.7|35503.5|35383.5|35513.9|35393.9|35503.5|35383.5|20
1651705120000|2022-05-04 22:58:40|35509.5|35389.5|35503.4|35383.4|35514|35394|35503.4|35383.4|18
1651705130000|2022-05-04 22:58:50|35508.3|35388.3|35505.9|35385.9|35509.3|35389.3|35503.7|35383.7|17
1651705140000|2022-05-04 22:59:00|35505.6|35385.6|35505.1|35385.1|35507.9|35387.9|35502.3|35382.3|16
1651705150000|2022-05-04 22:59:10|35504.1|35384.1|35508.7|35388.7|35509.1|35389.1|35503.9|35383.9|19
1651705160000|2022-05-04 22:59:20|35508.8|35388.8|35505.1|35385.1|35514.1|35394.1|35505.1|35385.1|20
1651705170000|2022-05-04 22:59:30|35504|35384|35505.8|35385.8|35507|35387|35502.2|35382.2|15
1651705180000|2022-05-04 22:59:40|35504.6|35384.6|35500.6|35380.6|35508|35388|35500.4|35380.4|19
1651705190000|2022-05-04 22:59:50|35501.1|35381.1|35503.7|35383.7|35508|35388|35499.9|35379.9|28
1651705200000|2022-05-04 23:00:00|35502.7|35382.7|35502.5|35382.5|35506.9|35386.9|35497.7|35377.7|29
1651705210000|2022-05-04 23:00:10|35499.4|35379.4|35501.4|35381.4|35501.4|35381.4|35497.5|35377.5|21
1651705220000|2022-05-04 23:00:20|35499.2|35379.2|35501.3|35381.3|35503|35383|35499.1|35379.1|20
1651705230000|2022-05-04 23:00:30|35497.1|35377.1|35498.4|35378.4|35505.7|35385.7|35496.6|35376.6|8
1651705240000|2022-05-04 23:00:40|35500.7|35380.7|35501.1|35381.1|35502.4|35382.4|35500.6|35380.6|7
1651705250000|2022-05-04 23:00:50|35499.4|35379.4|35496.6|35376.6|35513.7|35393.7|35496.1|35376.1|19
1651705260000|2022-05-04 23:01:00|35498|35378|35495.4|35375.4|35498|35378|35493.7|35373.7|18
1651705270000|2022-05-04 23:01:10|35496.4|35376.4|35500.6|35380.6|35503.3|35383.3|35494.9|35374.9|21
1651705280000|2022-05-04 23:01:20|35500.4|35380.4|35499|35379|35500.9|35380.9|35498.7|35378.7|14
1651705290000|2022-05-04 23:01:30|35499.4|35379.4|35498|35378|35499.4|35379.4|35493.9|35373.9|17
1651705300000|2022-05-04 23:01:40|35498.5|35378.5|35503.3|35383.3|35513.6|35393.6|35497.4|35377.4|12
1651705310000|2022-05-04 23:01:50|35503.1|35383.1|35500.1|35380.1|35503.8|35383.8|35497.3|35377.3|15
1651705320000|2022-05-04 23:02:00|35501.3|35381.3|35498.3|35378.3|35501.3|35381.3|35498.2|35378.2|12
1651705330000|2022-05-04 23:02:10|35500|35380|35503.4|35383.4|35506.8|35386.8|35499.1|35379.1|16
1651705340000|2022-05-04 23:02:20|35502.1|35382.1|35499.2|35379.2|35502.1|35382.1|35496.3|35376.3|11
1651705350000|2022-05-04 23:02:30|35497.8|35377.8|35499.8|35379.8|35508|35388|35495.9|35375.9|15
1651705360000|2022-05-04 23:02:40|35496.3|35376.3|35495|35375|35497|35377|35494.9|35374.9|13
1651705370000|2022-05-04 23:02:50|35495.2|35375.2|35495.8|35375.8|35496.4|35376.4|35494.4|35374.4|8
1651705380000|2022-05-04 23:03:00|35495.3|35375.3|35501.4|35381.4|35505.2|35385.2|35495.2|35375.2|16
1651705390000|2022-05-04 23:03:10|35500.9|35380.9|35498.1|35378.1|35501.3|35381.3|35498.1|35378.1|11
1651705400000|2022-05-04 23:03:20|35498.2|35378.2|35502.7|35382.7|35504.5|35384.5|35498.2|35378.2|10
1651705410000|2022-05-04 23:03:30|35503.6|35383.6|35492.8|35372.8|35503.6|35383.6|35492.8|35372.8|6
1651705420000|2022-05-04 23:03:40|35497|35377|35503.5|35383.5|35505.7|35385.7|35495|35375|7
1651705430000|2022-05-04 23:03:50|35503.9|35383.9|35498.9|35378.9|35503.9|35383.9|35497.9|35377.9|7
1651705440000|2022-05-04 23:04:00|35495.5|35375.5|35497.9|35377.9|35499.7|35379.7|35495.5|35375.5|14
1651705450000|2022-05-04 23:04:10|35498.7|35378.7|35500.5|35380.5|35510.3|35390.3|35496.8|35376.8|18
1651705460000|2022-05-04 23:04:20|35499.5|35379.5|35500.3|35380.3|35500.9|35380.9|35498.2|35378.2|13
1651705470000|2022-05-04 23:04:30|35498.6|35378.6|35494.3|35374.3|35509.2|35389.2|35494.3|35374.3|23
1651705480000|2022-05-04 23:04:40|35495.6|35375.6|35496|35376|35496.2|35376.2|35493.1|35373.1|19
1651705490000|2022-05-04 23:04:50|35496.7|35376.7|35500.6|35380.6|35504.3|35384.3|35494.3|35374.3|10
1651705500000|2022-05-04 23:05:00|35499.9|35379.9|35501.7|35381.7|35505.5|35385.5|35497.3|35377.3|11
1651705510000|2022-05-04 23:05:10|35495.8|35375.8|35497.7|35377.7|35498.4|35378.4|35494.5|35374.5|15
1651705520000|2022-05-04 23:05:20|35497.9|35377.9|35496.1|35376.1|35498.1|35378.1|35496.1|35376.1|8
1651705530000|2022-05-04 23:05:30|35495.5|35375.5|35500.6|35380.6|35504.9|35384.9|35492.8|35372.8|12
1651705540000|2022-05-04 23:05:40|35497.9|35377.9|35502.9|35382.9|35505.8|35385.8|35497.6|35377.6|12
1651705550000|2022-05-04 23:05:50|35503.2|35383.2|35500.2|35380.2|35504.1|35384.1|35499.5|35379.5|15
1651705560000|2022-05-04 23:06:00|35501.4|35381.4|35501|35381|35502|35382|35498.3|35378.3|17
1651705570000|2022-05-04 23:06:10|35501.1|35381.1|35517.6|35397.6|35517.6|35397.6|35499.8|35379.8|13
1651705580000|2022-05-04 23:06:20|35505.1|35385.1|35501.6|35381.6|35509.7|35389.7|35498.6|35378.6|16
1651705590000|2022-05-04 23:06:30|35495.9|35375.9|35496.4|35376.4|35498.2|35378.2|35495.8|35375.8|11
1651705600000|2022-05-04 23:06:40|35499.7|35379.7|35500.7|35380.7|35500.7|35380.7|35498.1|35378.1|8
1651705610000|2022-05-04 23:06:50|35500.1|35380.1|35500.9|35380.9|35501.7|35381.7|35500.1|35380.1|9
1651705620000|2022-05-04 23:07:00|35498.1|35378.1|35501.6|35381.6|35508.8|35388.8|35496.4|35376.4|17
1651705630000|2022-05-04 23:07:10|35499.2|35379.2|35499.5|35379.5|35500.7|35380.7|35497|35377|12
1651705640000|2022-05-04 23:07:20|35497.7|35377.7|35505.5|35385.5|35509|35389|35497.7|35377.7|13
1651705650000|2022-05-04 23:07:30|35504.4|35384.4|35498.6|35378.6|35506.7|35386.7|35497.9|35377.9|14
1651705660000|2022-05-04 23:07:40|35498|35378|35499|35379|35501.1|35381.1|35498|35378|14
1651705670000|2022-05-04 23:07:50|35498.1|35378.1|35497.4|35377.4|35499.8|35379.8|35497.4|35377.4|19
1651705680000|2022-05-04 23:08:00|35496.9|35376.9|35498.1|35378.1|35499.9|35379.9|35496.9|35376.9|5
1651705690000|2022-05-04 23:08:10|35499|35379|35499.6|35379.6|35499.6|35379.6|35494.8|35374.8|8
1651705700000|2022-05-04 23:08:20|35500.1|35380.1|35501.4|35381.4|35501.4|35381.4|35499.3|35379.3|7
1651705710000|2022-05-04 23:08:30|35499.4|35379.4|35497.5|35377.5|35502.3|35382.3|35493.4|35373.4|13
1651705720000|2022-05-04 23:08:40|35497.7|35377.7|35497.1|35377.1|35499.9|35379.9|35496.6|35376.6|5
1651705730000|2022-05-04 23:08:50|35502|35382|35497.6|35377.6|35502|35382|35495.2|35375.2|5
1651705740000|2022-05-04 23:09:00|35496.7|35376.7|35501.1|35381.1|35502.6|35382.6|35496.4|35376.4|14
1651705750000|2022-05-04 23:09:10|35501|35381|35500.8|35380.8|35501.7|35381.7|35500.5|35380.5|14
1651705760000|2022-05-04 23:09:20|35501|35381|35498|35378|35501.7|35381.7|35496.9|35376.9|13
1651705770000|2022-05-04 23:09:30|35497.3|35377.3|35497.1|35377.1|35499.1|35379.1|35495.8|35375.8|16
1651705780000|2022-05-04 23:09:40|35498.7|35378.7|35497.2|35377.2|35499.4|35379.4|35496.9|35376.9|22
1651705790000|2022-05-04 23:09:50|35497.3|35377.3|35499|35379|35499|35379|35497.3|35377.3|12
1651705800000|2022-05-04 23:10:00|35500.2|35380.2|35500.4|35380.4|35502.9|35382.9|35499.7|35379.7|10
1651705810000|2022-05-04 23:10:10|35499.9|35379.9|35501.2|35381.2|35502.9|35382.9|35498.5|35378.5|20
1651705820000|2022-05-04 23:10:20|35502.3|35382.3|35498.7|35378.7|35502.3|35382.3|35498.7|35378.7|6
1651705830000|2022-05-04 23:10:30|35498.5|35378.5|35500.2|35380.2|35502.1|35382.1|35498.5|35378.5|8
1651705840000|2022-05-04 23:10:40|35495.1|35375.1|35497.7|35377.7|35499.4|35379.4|35495.1|35375.1|7
1651705850000|2022-05-04 23:10:50|35499.9|35379.9|35498.5|35378.5|35500.6|35380.6|35497.5|35377.5|6
1651705860000|2022-05-04 23:11:00|35497.5|35377.5|35500.9|35380.9|35501.7|35381.7|35497.5|35377.5|24
1651705870000|2022-05-04 23:11:10|35501.1|35381.1|35501.7|35381.7|35501.7|35381.7|35499.5|35379.5|9
1651705880000|2022-05-04 23:11:20|35501.1|35381.1|35501.7|35381.7|35501.7|35381.7|35495.9|35375.9|14
1651705890000|2022-05-04 23:11:30|35501.8|35381.8|35496.4|35376.4|35503|35383|35496.4|35376.4|8
1651705900000|2022-05-04 23:11:40|35499.4|35379.4|35499.8|35379.8|35500.6|35380.6|35498|35378|14
1651705910000|2022-05-04 23:11:50|35497.6|35377.6|35497.9|35377.9|35500.1|35380.1|35496.9|35376.9|16
1651705920000|2022-05-04 23:12:00|35498.5|35378.5|35501.7|35381.7|35501.7|35381.7|35497|35377|8
1651705930000|2022-05-04 23:12:10|35502.2|35382.2|35500.1|35380.1|35502.4|35382.4|35500.1|35380.1|15
1651705940000|2022-05-04 23:12:20|35499.8|35379.8|35501.1|35381.1|35507.5|35387.5|35499.3|35379.3|17
1651705950000|2022-05-04 23:12:30|35502.2|35382.2|35498.2|35378.2|35502.2|35382.2|35496.9|35376.9|13
1651705960000|2022-05-04 23:12:40|35500.3|35380.3|35504.2|35384.2|35509.6|35389.6|35497.6|35377.6|20
1651705970000|2022-05-04 23:12:50|35503.6|35383.6|35502.8|35382.8|35504.5|35384.5|35502|35382|13
1651705980000|2022-05-04 23:13:00|35503|35383|35510.9|35390.9|35520|35400|35497.7|35377.7|14
1651705990000|2022-05-04 23:13:10|35501.7|35381.7|35498.4|35378.4|35503|35383|35498.4|35378.4|22
1651706000000|2022-05-04 23:13:20|35499|35379|35498.3|35378.3|35501.7|35381.7|35498.3|35378.3|13
1651706010000|2022-05-04 23:13:30|35498.6|35378.6|35505.6|35385.6|35511.4|35391.4|35497.3|35377.3|18
1651706020000|2022-05-04 23:13:40|35503.4|35383.4|35502.9|35382.9|35504.1|35384.1|35502.3|35382.3|10
1651706030000|2022-05-04 23:13:50|35504|35384|35505.1|35385.1|35507.4|35387.4|35501.8|35381.8|8
1651706040000|2022-05-04 23:14:00|35503.7|35383.7|35500|35380|35503.7|35383.7|35499.1|35379.1|16
1651706050000|2022-05-04 23:14:10|35499.3|35379.3|35501|35381|35501.8|35381.8|35499.3|35379.3|10
1651706060000|2022-05-04 23:14:20|35500.6|35380.6|35504.3|35384.3|35504.3|35384.3|35498.5|35378.5|15
1651706070000|2022-05-04 23:14:30|35502.8|35382.8|35502.1|35382.1|35504.3|35384.3|35502|35382|21
1651706080000|2022-05-04 23:14:40|35502.7|35382.7|35496.5|35376.5|35502.7|35382.7|35496.5|35376.5|15
1651706090000|2022-05-04 23:14:50|35496|35376|35502|35382|35509|35389|35496|35376|15
1651706100000|2022-05-04 23:15:00|35500.8|35380.8|35500.6|35380.6|35501.6|35381.6|35497.1|35377.1|25
1651706110000|2022-05-04 23:15:10|35501|35381|35502.5|35382.5|35507.3|35387.3|35498.7|35378.7|12
1651706120000|2022-05-04 23:15:20|35504.6|35384.6|35501.2|35381.2|35504.6|35384.6|35501.2|35381.2|5
1651706130000|2022-05-04 23:15:30|35497.6|35377.6|35507.2|35387.2|35508.2|35388.2|35497.6|35377.6|9
1651706140000|2022-05-04 23:15:40|35504.6|35384.6|35496.5|35376.5|35504.6|35384.6|35495.2|35375.2|14
1651706150000|2022-05-04 23:15:50|35497.2|35377.2|35505.4|35385.4|35507.2|35387.2|35495|35375|16
1651706160000|2022-05-04 23:16:00|35506.5|35386.5|35504|35384|35506.5|35386.5|35502.6|35382.6|15
1651706170000|2022-05-04 23:16:10|35503.4|35383.4|35499.4|35379.4|35503.4|35383.4|35498.3|35378.3|13
1651706180000|2022-05-04 23:16:20|35500.7|35380.7|35506.9|35386.9|35506.9|35386.9|35498.3|35378.3|14
1651706190000|2022-05-04 23:16:30|35505.6|35385.6|35502.8|35382.8|35505.6|35385.6|35502.4|35382.4|12
1651706200000|2022-05-04 23:16:40|35503.2|35383.2|35502|35382|35503.2|35383.2|35500.3|35380.3|10
1651706210000|2022-05-04 23:16:50|35501.5|35381.5|35511.1|35391.1|35511.1|35391.1|35499.1|35379.1|6
1651706220000|2022-05-04 23:17:00|35505.8|35385.8|35497.5|35377.5|35506.7|35386.7|35497.5|35377.5|15
1651706230000|2022-05-04 23:17:10|35497.7|35377.7|35498.2|35378.2|35499.4|35379.4|35497.3|35377.3|7
1651706240000|2022-05-04 23:17:20|35497.9|35377.9|35505.1|35385.1|35505.2|35385.2|35497.8|35377.8|9
1651706250000|2022-05-04 23:17:30|35505.9|35385.9|35496.2|35376.2|35506|35386|35496.2|35376.2|9
1651706260000|2022-05-04 23:17:40|35500.3|35380.3|35499.7|35379.7|35502.1|35382.1|35499.4|35379.4|14
1651706270000|2022-05-04 23:17:50|35499.6|35379.6|35507.8|35387.8|35511.2|35391.2|35499.6|35379.6|15
1651706280000|2022-05-04 23:18:00|35505.1|35385.1|35499.6|35379.6|35506.6|35386.6|35499.6|35379.6|18
1651706290000|2022-05-04 23:18:10|35498.3|35378.3|35509.6|35389.6|35509.6|35389.6|35498.3|35378.3|9
1651706300000|2022-05-04 23:18:20|35506.1|35386.1|35502.6|35382.6|35506.1|35386.1|35502.6|35382.6|13
1651706310000|2022-05-04 23:18:30|35503.9|35383.9|35511.5|35391.5|35511.5|35391.5|35499.9|35379.9|12
1651706320000|2022-05-04 23:18:40|35509.9|35389.9|35500|35380|35509.9|35389.9|35499.9|35379.9|14
1651706330000|2022-05-04 23:18:50|35500.2|35380.2|35504|35384|35509.6|35389.6|35499.6|35379.6|16
1651706340000|2022-05-04 23:19:00|35506.4|35386.4|35500.6|35380.6|35506.4|35386.4|35500.1|35380.1|15
1651706350000|2022-05-04 23:19:10|35501|35381|35499.8|35379.8|35501.2|35381.2|35499.4|35379.4|11
1651706360000|2022-05-04 23:19:20|35499.5|35379.5|35507.5|35387.5|35507.8|35387.8|35499.5|35379.5|16
1651706370000|2022-05-04 23:19:30|35508|35388|35503.4|35383.4|35508|35388|35498.8|35378.8|16
1651706380000|2022-05-04 23:19:40|35503.8|35383.8|35505.4|35385.4|35512.5|35392.5|35499.2|35379.2|16
1651706390000|2022-05-04 23:19:50|35507.2|35387.2|35499.7|35379.7|35507.2|35387.2|35496.5|35376.5|15
1651706400000|2022-05-04 23:20:00|35501|35381|35498.9|35378.9|35501.6|35381.6|35498.6|35378.6|14
1651706410000|2022-05-04 23:20:10|35500.4|35380.4|35507.6|35387.6|35507.6|35387.6|35499.2|35379.2|9
1651706420000|2022-05-04 23:20:20|35506|35386|35501|35381|35506|35386|35500.8|35380.8|10
1651706430000|2022-05-04 23:20:30|35499|35379|35507.8|35387.8|35512.8|35392.8|35499|35379|7
1651706440000|2022-05-04 23:20:40|35508.1|35388.1|35500.6|35380.6|35508.1|35388.1|35498.5|35378.5|15
1651706450000|2022-05-04 23:20:50|35498.9|35378.9|35506|35386|35511.8|35391.8|35498.9|35378.9|11
1651706460000|2022-05-04 23:21:00|35500.3|35380.3|35502|35382|35502.2|35382.2|35499.7|35379.7|16
1651706470000|2022-05-04 23:21:10|35500.9|35380.9|35505.1|35385.1|35505.1|35385.1|35500.9|35380.9|10
1651706480000|2022-05-04 23:21:20|35506.3|35386.3|35504.8|35384.8|35507.8|35387.8|35504.4|35384.4|8
1651706490000|2022-05-04 23:21:30|35502.2|35382.2|35504.2|35384.2|35520|35400|35499.1|35379.1|17
1651706500000|2022-05-04 23:21:40|35509.6|35389.6|35499.5|35379.5|35509.6|35389.6|35499.2|35379.2|10
1651706510000|2022-05-04 23:21:50|35499|35379|35505.9|35385.9|35508.3|35388.3|35497.2|35377.2|16
1651706520000|2022-05-04 23:22:00|35506|35386|35503.2|35383.2|35506.5|35386.5|35503.2|35383.2|9
1651706530000|2022-05-04 23:22:10|35502.7|35382.7|35501.4|35381.4|35503.5|35383.5|35500.5|35380.5|13
1651706540000|2022-05-04 23:22:20|35499.2|35379.2|35506.4|35386.4|35515.1|35395.1|35498.3|35378.3|16
1651706550000|2022-05-04 23:22:30|35500.7|35380.7|35498.7|35378.7|35503.2|35383.2|35497.9|35377.9|17
1651706560000|2022-05-04 23:22:40|35498.1|35378.1|35500.4|35380.4|35500.4|35380.4|35497.5|35377.5|16
1651706570000|2022-05-04 23:22:50|35499.8|35379.8|35507.2|35387.2|35507.2|35387.2|35499.2|35379.2|11
1651706580000|2022-05-04 23:23:00|35504.7|35384.7|35503.4|35383.4|35504.9|35384.9|35502.9|35382.9|16
1651706590000|2022-05-04 23:23:10|35500.9|35380.9|35508.8|35388.8|35509.8|35389.8|35500.2|35380.2|10
1651706600000|2022-05-04 23:23:20|35508.1|35388.1|35504.1|35384.1|35508.1|35388.1|35503.5|35383.5|11
1651706610000|2022-05-04 23:23:30|35500.8|35380.8|35503.2|35383.2|35509.1|35389.1|35497.5|35377.5|15
1651706620000|2022-05-04 23:23:40|35503.1|35383.1|35502.7|35382.7|35506|35386|35502.3|35382.3|11
1651706630000|2022-05-04 23:23:50|35502.3|35382.3|35506.4|35386.4|35506.4|35386.4|35501.7|35381.7|11
1651706640000|2022-05-04 23:24:00|35504.5|35384.5|35498.6|35378.6|35504.9|35384.9|35498.6|35378.6|10
1651706650000|2022-05-04 23:24:10|35499.5|35379.5|35500.2|35380.2|35501.6|35381.6|35499.5|35379.5|11
1651706660000|2022-05-04 23:24:20|35501.9|35381.9|35503.2|35383.2|35513.4|35393.4|35500.3|35380.3|13
1651706670000|2022-05-04 23:24:30|35507.6|35387.6|35502.3|35382.3|35507.6|35387.6|35497.8|35377.8|17
1651706680000|2022-05-04 23:24:40|35502.9|35382.9|35500.3|35380.3|35502.9|35382.9|35500.3|35380.3|14
1651706690000|2022-05-04 23:24:50|35501.7|35381.7|35505.4|35385.4|35505.4|35385.4|35499.5|35379.5|13
1651706700000|2022-05-04 23:25:00|35503.3|35383.3|35498.5|35378.5|35503.3|35383.3|35498.5|35378.5|15
1651706710000|2022-05-04 23:25:10|35498.3|35378.3|35499.1|35379.1|35502|35382|35498.3|35378.3|9
1651706720000|2022-05-04 23:25:20|35502.2|35382.2|35500.7|35380.7|35507.6|35387.6|35494.5|35374.5|17
1651706730000|2022-05-04 23:25:30|35499.4|35379.4|35500|35380|35504.9|35384.9|35498.9|35378.9|19
1651706740000|2022-05-04 23:25:40|35501.1|35381.1|35498.1|35378.1|35502.3|35382.3|35498.1|35378.1|9
1651706750000|2022-05-04 23:25:50|35497.5|35377.5|35494.5|35374.5|35504.5|35384.5|35494.5|35374.5|18
1651706760000|2022-05-04 23:26:00|35496.7|35376.7|35496.6|35376.6|35498.7|35378.7|35494.3|35374.3|17
1651706770000|2022-05-04 23:26:10|35496.7|35376.7|35500.5|35380.5|35506.4|35386.4|35495.7|35375.7|19
1651706780000|2022-05-04 23:26:20|35500.9|35380.9|35501|35381|35502.8|35382.8|35499.5|35379.5|11
1651706790000|2022-05-04 23:26:30|35499.5|35379.5|35503.3|35383.3|35506.7|35386.7|35496.9|35376.9|16
1651706800000|2022-05-04 23:26:40|35501.8|35381.8|35497|35377|35501.8|35381.8|35491.6|35371.6|8
1651706810000|2022-05-04 23:26:50|35496.5|35376.5|35500.5|35380.5|35508.2|35388.2|35495.2|35375.2|15
1651706820000|2022-05-04 23:27:00|35501.6|35381.6|35497.2|35377.2|35501.6|35381.6|35495.5|35375.5|18
1651706830000|2022-05-04 23:27:10|35494.7|35374.7|35501.5|35381.5|35510|35390|35492|35372|13
1651706840000|2022-05-04 23:27:20|35501.4|35381.4|35501.2|35381.2|35504.8|35384.8|35500.8|35380.8|17
1651706850000|2022-05-04 23:27:30|35501|35381|35505.2|35385.2|35508|35388|35501|35381|13
1651706860000|2022-05-04 23:27:40|35505.6|35385.6|35500.9|35380.9|35505.6|35385.6|35500.3|35380.3|18
1651706870000|2022-05-04 23:27:50|35500.3|35380.3|35504.7|35384.7|35513.4|35393.4|35499.9|35379.9|15
1651706880000|2022-05-04 23:28:00|35510|35390|35498.7|35378.7|35510|35390|35498.4|35378.4|20
1651706890000|2022-05-04 23:28:10|35498.5|35378.5|35496.4|35376.4|35499.5|35379.5|35496.4|35376.4|18
1651706900000|2022-05-04 23:28:20|35496.6|35376.6|35507.2|35387.2|35509.4|35389.4|35495.7|35375.7|21
1651706910000|2022-05-04 23:28:30|35506.8|35386.8|35504.5|35384.5|35511.2|35391.2|35502.6|35382.6|14
1651706920000|2022-05-04 23:28:40|35504|35384|35503.2|35383.2|35505.6|35385.6|35501.9|35381.9|17
1651706930000|2022-05-04 23:28:50|35505.4|35385.4|35504|35384|35514.9|35394.9|35501.7|35381.7|15
1651706940000|2022-05-04 23:29:00|35503.8|35383.8|35500.5|35380.5|35504.8|35384.8|35499.1|35379.1|20
1651706950000|2022-05-04 23:29:10|35501.4|35381.4|35507.4|35387.4|35511.4|35391.4|35499|35379|15
1651706960000|2022-05-04 23:29:20|35505.6|35385.6|35506|35386|35508.1|35388.1|35505.6|35385.6|10
1651706970000|2022-05-04 23:29:30|35507|35387|35503.2|35383.2|35507|35387|35503.1|35383.1|16
1651706980000|2022-05-04 23:29:40|35502.6|35382.6|35505.2|35385.2|35518.4|35398.4|35502.1|35382.1|22
1651706990000|2022-05-04 23:29:50|35503|35383|35499.5|35379.5|35505.1|35385.1|35499.5|35379.5|21
1651707000000|2022-05-04 23:30:00|35500.7|35380.7|35505.8|35385.8|35512.7|35392.7|35500|35380|20
1651707010000|2022-05-04 23:30:10|35506.9|35386.9|35505.4|35385.4|35507|35387|35505.4|35385.4|15
1651707020000|2022-05-04 23:30:20|35506.1|35386.1|35501.6|35381.6|35506.2|35386.2|35501.6|35381.6|11
1651707030000|2022-05-04 23:30:30|35501.1|35381.1|35507.9|35387.9|35520.9|35400.9|35501.1|35381.1|10
1651707040000|2022-05-04 23:30:40|35508|35388|35501.7|35381.7|35508|35388|35500.8|35380.8|17
1651707050000|2022-05-04 23:30:50|35500.3|35380.3|35497.4|35377.4|35500.3|35380.3|35496.6|35376.6|4
1651707060000|2022-05-04 23:31:00|35500.5|35380.5|35510.2|35390.2|35512.7|35392.7|35500|35380|21
1651707070000|2022-05-04 23:31:10|35507.6|35387.6|35508.6|35388.6|35508.6|35388.6|35507.1|35387.1|5
1651707080000|2022-05-04 23:31:20|35507.4|35387.4|35501.9|35381.9|35508.6|35388.6|35500.9|35380.9|9
1651707090000|2022-05-04 23:31:30|35501.6|35381.6|35495.6|35375.6|35510.3|35390.3|35495.6|35375.6|13
1651707100000|2022-05-04 23:31:40|35504.3|35384.3|35497.5|35377.5|35505.2|35385.2|35497.5|35377.5|9
1651707110000|2022-05-04 23:31:50|35498.1|35378.1|35506.8|35386.8|35510.7|35390.7|35498.1|35378.1|11
1651707120000|2022-05-04 23:32:00|35504.5|35384.5|35506.8|35386.8|35507.6|35387.6|35503|35383|10
1651707130000|2022-05-04 23:32:10|35507.6|35387.6|35511.9|35391.9|35512.9|35392.9|35507.6|35387.6|13
1651707140000|2022-05-04 23:32:20|35514|35394|35506.1|35386.1|35514|35394|35502.5|35382.5|17
1651707150000|2022-05-04 23:32:30|35505.1|35385.1|35505.1|35385.1|35518.8|35398.8|35503.9|35383.9|15
1651707160000|2022-05-04 23:32:40|35506.4|35386.4|35504|35384|35506.8|35386.8|35500.7|35380.7|20
1651707170000|2022-05-04 23:32:50|35504.2|35384.2|35503.8|35383.8|35504.5|35384.5|35502.4|35382.4|17
1651707180000|2022-05-04 23:33:00|35503.1|35383.1|35511|35391|35511.7|35391.7|35503.1|35383.1|14
1651707190000|2022-05-04 23:33:10|35510.5|35390.5|35502.4|35382.4|35510.5|35390.5|35502.4|35382.4|8
1651707200000|2022-05-04 23:33:20|35502.1|35382.1|35497|35377|35518.7|35398.7|35497|35377|7
1651707210000|2022-05-04 23:33:30|35496.9|35376.9|35502.1|35382.1|35505.1|35385.1|35496.7|35376.7|10
1651707220000|2022-05-04 23:33:40|35502.3|35382.3|35504.7|35384.7|35515.6|35395.6|35500.5|35380.5|18
1651707230000|2022-05-04 23:33:50|35504.4|35384.4|35505.1|35385.1|35505.2|35385.2|35502.9|35382.9|17
1651707240000|2022-05-04 23:34:00|35504.4|35384.4|35506.2|35386.2|35510.7|35390.7|35503|35383|16
1651707250000|2022-05-04 23:34:10|35509.9|35389.9|35500.7|35380.7|35509.9|35389.9|35499.2|35379.2|16
1651707260000|2022-05-04 23:34:20|35499.9|35379.9|35503.8|35383.8|35516.8|35396.8|35496.5|35376.5|18
1651707270000|2022-05-04 23:34:30|35503.3|35383.3|35499.6|35379.6|35504.1|35384.1|35498.4|35378.4|9
1651707280000|2022-05-04 23:34:40|35500.5|35380.5|35506.1|35386.1|35513.9|35393.9|35500|35380|13
1651707290000|2022-05-04 23:34:50|35502.8|35382.8|35502.3|35382.3|35503.9|35383.9|35501.2|35381.2|14
1651707300000|2022-05-04 23:35:00|35496.2|35376.2|35497.5|35377.5|35501.2|35381.2|35496|35376|14
1651707310000|2022-05-04 23:35:10|35496.5|35376.5|35501.7|35381.7|35503.9|35383.9|35496.5|35376.5|4
1651707320000|2022-05-04 23:35:20|35501.4|35381.4|35498.5|35378.5|35502.9|35382.9|35497.6|35377.6|9
1651707330000|2022-05-04 23:35:30|35496.2|35376.2|35499.6|35379.6|35502.1|35382.1|35496.2|35376.2|15
1651707340000|2022-05-04 23:35:40|35499.3|35379.3|35493.3|35373.3|35499.3|35379.3|35489|35369|19
1651707350000|2022-05-04 23:35:50|35508|35388|35501.7|35381.7|35508|35388|35499.2|35379.2|14
1651707360000|2022-05-04 23:36:00|35501.5|35381.5|35502.9|35382.9|35503.8|35383.8|35501|35381|8
1651707370000|2022-05-04 23:36:10|35504.2|35384.2|35501.9|35381.9|35504.2|35384.2|35501.3|35381.3|10
1651707380000|2022-05-04 23:36:20|35498.7|35378.7|35505.9|35385.9|35511.6|35391.6|35497.5|35377.5|8
1651707390000|2022-05-04 23:36:30|35501|35381|35501.7|35381.7|35503.5|35383.5|35496.6|35376.6|17
1651707400000|2022-05-04 23:36:40|35499.4|35379.4|35495|35375|35499.4|35379.4|35493.9|35373.9|13
1651707410000|2022-05-04 23:36:50|35494.7|35374.7|35502.4|35382.4|35503.4|35383.4|35493.9|35373.9|14
1651707420000|2022-05-04 23:37:00|35501.2|35381.2|35499.9|35379.9|35501.2|35381.2|35499.5|35379.5|10
1651707430000|2022-05-04 23:37:10|35501.5|35381.5|35495.2|35375.2|35501.5|35381.5|35495|35375|15
1651707440000|2022-05-04 23:37:20|35495.8|35375.8|35499.3|35379.3|35508.8|35388.8|35495.2|35375.2|16
1651707450000|2022-05-04 23:37:30|35495.7|35375.7|35489.3|35369.3|35497.4|35377.4|35488.6|35368.6|15
1651707460000|2022-05-04 23:37:40|35491.1|35371.1|35493|35373|35499.3|35379.3|35489.9|35369.9|18
1651707470000|2022-05-04 23:37:50|35492.4|35372.4|35487|35367|35492.4|35372.4|35487|35367|15
1651707480000|2022-05-04 23:38:00|35487.3|35367.3|35492.5|35372.5|35494.7|35374.7|35487.3|35367.3|11
1651707490000|2022-05-04 23:38:10|35492.4|35372.4|35488.4|35368.4|35492.4|35372.4|35485.4|35365.4|13
1651707500000|2022-05-04 23:38:20|35486.6|35366.6|35487.6|35367.6|35502.9|35382.9|35484.6|35364.6|16
1651707510000|2022-05-04 23:38:30|35487.1|35367.1|35485.4|35365.4|35487.3|35367.3|35482.2|35362.2|15
1651707520000|2022-05-04 23:38:40|35487.5|35367.5|35492.8|35372.8|35497.1|35377.1|35485.2|35365.2|12
1651707530000|2022-05-04 23:38:50|35493.1|35373.1|35491.3|35371.3|35493.1|35373.1|35491.1|35371.1|10
1651707540000|2022-05-04 23:39:00|35490.4|35370.4|35487|35367|35503|35383|35485.5|35365.5|12
1651707550000|2022-05-04 23:39:10|35486.5|35366.5|35488.1|35368.1|35490.8|35370.8|35486.1|35366.1|21
1651707560000|2022-05-04 23:39:20|35488.7|35368.7|35486.1|35366.1|35501.7|35381.7|35486.1|35366.1|20
1651707570000|2022-05-04 23:39:30|35484.9|35364.9|35486.6|35366.6|35487.7|35367.7|35484.5|35364.5|10
1651707580000|2022-05-04 23:39:40|35485.3|35365.3|35495.6|35375.6|35499.6|35379.6|35485.1|35365.1|7
1651707590000|2022-05-04 23:39:50|35493.5|35373.5|35486.2|35366.2|35493.7|35373.7|35486.2|35366.2|9
1651707600000|2022-05-04 23:40:00|35488.2|35368.2|35488.1|35368.1|35488.9|35368.9|35486.2|35366.2|11
1651707610000|2022-05-04 23:40:10|35487.4|35367.4|35489.8|35369.8|35501.6|35381.6|35487.1|35367.1|19
1651707620000|2022-05-04 23:40:20|35491.2|35371.2|35486.6|35366.6|35491.2|35371.2|35484.1|35364.1|16
1651707630000|2022-05-04 23:40:30|35486.3|35366.3|35485.7|35365.7|35486.7|35366.7|35485|35365|8
1651707640000|2022-05-04 23:40:40|35485.9|35365.9|35496.4|35376.4|35496.4|35376.4|35485.4|35365.4|6
1651707650000|2022-05-04 23:40:50|35493|35373|35488.5|35368.5|35493.2|35373.2|35487.8|35367.8|14
1651707660000|2022-05-04 23:41:00|35488.4|35368.4|35493.7|35373.7|35503.2|35383.2|35485.4|35365.4|17
1651707670000|2022-05-04 23:41:10|35495.4|35375.4|35481.6|35361.6|35495.4|35375.4|35481.6|35361.6|14
1651707680000|2022-05-04 23:41:20|35481.9|35361.9|35490.6|35370.6|35495|35375|35481.4|35361.4|11
1651707690000|2022-05-04 23:41:30|35490.7|35370.7|35488.6|35368.6|35490.9|35370.9|35488.1|35368.1|15
1651707700000|2022-05-04 23:41:40|35489.2|35369.2|35490.7|35370.7|35495.7|35375.7|35489.2|35369.2|9
1651707710000|2022-05-04 23:41:50|35491.5|35371.5|35486.3|35366.3|35491.5|35371.5|35484.7|35364.7|31
1651707720000|2022-05-04 23:42:00|35485.7|35365.7|35484.6|35364.6|35486|35366|35484.2|35364.2|24
1651707730000|2022-05-04 23:42:10|35484.7|35364.7|35482.1|35362.1|35500|35380|35480.9|35360.9|14
1651707740000|2022-05-04 23:42:20|35481.9|35361.9|35482|35362|35483.8|35363.8|35481.3|35361.3|17
1651707750000|2022-05-04 23:42:30|35481.6|35361.6|35484|35364|35484.6|35364.6|35481.3|35361.3|17
1651707760000|2022-05-04 23:42:40|35485.3|35365.3|35482.9|35362.9|35494.5|35374.5|35481.7|35361.7|15
1651707770000|2022-05-04 23:42:50|35483.9|35363.9|35481.7|35361.7|35484.4|35364.4|35480.2|35360.2|15
1651707780000|2022-05-04 23:43:00|35482.7|35362.7|35483.7|35363.7|35494.4|35374.4|35480.7|35360.7|16
1651707790000|2022-05-04 23:43:10|35486.8|35366.8|35480.8|35360.8|35486.8|35366.8|35480.1|35360.1|12
1651707800000|2022-05-04 23:43:20|35483.1|35363.1|35490|35370|35492.8|35372.8|35477.9|35357.9|10
1651707810000|2022-05-04 23:43:30|35488.5|35368.5|35482|35362|35490.2|35370.2|35480.6|35360.6|8
1651707820000|2022-05-04 23:43:40|35482.5|35362.5|35482.7|35362.7|35484.1|35364.1|35480.3|35360.3|17
1651707830000|2022-05-04 23:43:50|35482.2|35362.2|35482.3|35362.3|35496.7|35376.7|35480.7|35360.7|16
1651707840000|2022-05-04 23:44:00|35481.8|35361.8|35480.2|35360.2|35483|35363|35476.2|35356.2|14
1651707850000|2022-05-04 23:44:10|35481.4|35361.4|35479.5|35359.5|35482.1|35362.1|35478.8|35358.8|17
1651707860000|2022-05-04 23:44:20|35479.1|35359.1|35483.8|35363.8|35486.1|35366.1|35479.1|35359.1|19
1651707870000|2022-05-04 23:44:30|35484.9|35364.9|35477.6|35357.6|35484.9|35364.9|35473.9|35353.9|6
1651707880000|2022-05-04 23:44:40|35478|35358|35494.5|35374.5|35495.2|35375.2|35477.3|35357.3|14
1651707890000|2022-05-04 23:44:50|35493.5|35373.5|35476.6|35356.6|35493.9|35373.9|35472.5|35352.5|20
1651707900000|2022-05-04 23:45:00|35477.3|35357.3|35476|35356|35477.8|35357.8|35474.9|35354.9|19
1651707910000|2022-05-04 23:45:10|35475|35355|35474.2|35354.2|35486.8|35366.8|35474|35354|13
1651707920000|2022-05-04 23:45:20|35473.4|35353.4|35476|35356|35478.8|35358.8|35473.4|35353.4|17
1651707930000|2022-05-04 23:45:30|35474.6|35354.6|35479.3|35359.3|35482.5|35362.5|35474.6|35354.6|22
1651707940000|2022-05-04 23:45:40|35477.8|35357.8|35474.7|35354.7|35479.5|35359.5|35474.7|35354.7|14
1651707950000|2022-05-04 23:45:50|35476.5|35356.5|35473.3|35353.3|35476.7|35356.7|35470.9|35350.9|15
1651707960000|2022-05-04 23:46:00|35474|35354|35478.1|35358.1|35484.4|35364.4|35473.9|35353.9|19
1651707970000|2022-05-04 23:46:10|35478|35358|35478.8|35358.8|35479.5|35359.5|35477.4|35357.4|18
1651707980000|2022-05-04 23:46:20|35478.7|35358.7|35476.8|35356.8|35486.5|35366.5|35475.4|35355.4|11
1651707990000|2022-05-04 23:46:30|35476.5|35356.5|35476|35356|35476.5|35356.5|35473.9|35353.9|12
1651708000000|2022-05-04 23:46:40|35475|35355|35477.9|35357.9|35488|35368|35474.2|35354.2|18
1651708010000|2022-05-04 23:46:50|35476.5|35356.5|35476|35356|35477.2|35357.2|35473.2|35353.2|20
1651708020000|2022-05-04 23:47:00|35475.8|35355.8|35481|35361|35484.2|35364.2|35473.4|35353.4|15
1651708030000|2022-05-04 23:47:10|35479.1|35359.1|35479.9|35359.9|35479.9|35359.9|35479.1|35359.1|2
1651708040000|2022-05-04 23:47:20|35473.2|35353.2|35474.3|35354.3|35475|35355|35470.9|35350.9|15
1651708050000|2022-05-04 23:47:30|35473.6|35353.6|35469.9|35349.9|35486.4|35366.4|35468.7|35348.7|23
1651708060000|2022-05-04 23:47:40|35468.8|35348.8|35471|35351|35471|35351|35468.5|35348.5|28
1651708070000|2022-05-04 23:47:50|35471.6|35351.6|35469.9|35349.9|35472|35352|35469.6|35349.6|17
1651708080000|2022-05-04 23:48:00|35468.9|35348.9|35476.9|35356.9|35481.1|35361.1|35468.9|35348.9|17
1651708090000|2022-05-04 23:48:10|35477|35357|35471.1|35351.1|35477.2|35357.2|35469.6|35349.6|15
1651708100000|2022-05-04 23:48:20|35471.7|35351.7|35472.1|35352.1|35473.6|35353.6|35471.4|35351.4|10
1651708110000|2022-05-04 23:48:30|35470.9|35350.9|35469.4|35349.4|35485.8|35365.8|35469.4|35349.4|17
1651708120000|2022-05-04 23:48:40|35469|35349|35471.3|35351.3|35472.2|35352.2|35468.3|35348.3|10
1651708130000|2022-05-04 23:48:50|35470.1|35350.1|35470.6|35350.6|35471.6|35351.6|35469.3|35349.3|17
1651708140000|2022-05-04 23:49:00|35470.5|35350.5|35472.8|35352.8|35481|35361|35469.7|35349.7|19
1651708150000|2022-05-04 23:49:10|35471.3|35351.3|35470.6|35350.6|35472.4|35352.4|35469.6|35349.6|20
1651708160000|2022-05-04 23:49:20|35470.7|35350.7|35467.9|35347.9|35497.9|35377.9|35466.1|35346.1|17
1651708170000|2022-05-04 23:49:30|35466|35346|35469.3|35349.3|35470.4|35350.4|35463|35343|16
1651708180000|2022-05-04 23:49:40|35468.5|35348.5|35470.7|35350.7|35482.9|35362.9|35467.6|35347.6|22
1651708190000|2022-05-04 23:49:50|35470.3|35350.3|35469.5|35349.5|35470.4|35350.4|35468.7|35348.7|10
1651708200000|2022-05-04 23:50:00|35469.6|35349.6|35471.6|35351.6|35474.8|35354.8|35466|35346|16
1651708210000|2022-05-04 23:50:10|35472.4|35352.4|35470.7|35350.7|35472.4|35352.4|35469.7|35349.7|15
1651708220000|2022-05-04 23:50:20|35467.1|35347.1|35463.7|35343.7|35468.2|35348.2|35463.7|35343.7|9
1651708230000|2022-05-04 23:50:30|35465.6|35345.6|35471.7|35351.7|35475.9|35355.9|35464.6|35344.6|13
1651708240000|2022-05-04 23:50:40|35473.6|35353.6|35470|35350|35473.6|35353.6|35469.6|35349.6|17
1651708250000|2022-05-04 23:50:50|35471.2|35351.2|35468|35348|35471.2|35351.2|35467.9|35347.9|22
1651708260000|2022-05-04 23:51:00|35468.4|35348.4|35467.5|35347.5|35485.3|35365.3|35467.4|35347.4|20
1651708270000|2022-05-04 23:51:10|35467.8|35347.8|35469.3|35349.3|35470.4|35350.4|35467.4|35347.4|14
1651708280000|2022-05-04 23:51:20|35468.8|35348.8|35466.4|35346.4|35469.8|35349.8|35465.8|35345.8|17
1651708290000|2022-05-04 23:51:30|35466.6|35346.6|35472.3|35352.3|35475.6|35355.6|35465.4|35345.4|21
1651708300000|2022-05-04 23:51:40|35471.1|35351.1|35470.4|35350.4|35472.1|35352.1|35469.6|35349.6|22
1651708310000|2022-05-04 23:51:50|35470.6|35350.6|35468.2|35348.2|35479|35359|35466.5|35346.5|10
1651708320000|2022-05-04 23:52:00|35469.7|35349.7|35465.2|35345.2|35469.7|35349.7|35461.6|35341.6|26
1651708330000|2022-05-04 23:52:10|35464.9|35344.9|35465.4|35345.4|35473.2|35353.2|35462.3|35342.3|19
1651708340000|2022-05-04 23:52:20|35465|35345|35464.3|35344.3|35466.1|35346.1|35463.4|35343.4|19
1651708350000|2022-05-04 23:52:30|35463.7|35343.7|35459.6|35339.6|35474.3|35354.3|35459.2|35339.2|19
1651708360000|2022-05-04 23:52:40|35459.7|35339.7|35458.2|35338.2|35460.6|35340.6|35458.1|35338.1|21
1651708370000|2022-05-04 23:52:50|35458.8|35338.8|35460.9|35340.9|35466.6|35346.6|35456.5|35336.5|26
1651708380000|2022-05-04 23:53:00|35456.5|35336.5|35454.9|35334.9|35457.9|35337.9|35452.1|35332.1|23
1651708390000|2022-05-04 23:53:10|35452.7|35332.7|35462.1|35342.1|35464.9|35344.9|35452.7|35332.7|15
1651708400000|2022-05-04 23:53:20|35461.6|35341.6|35458.6|35338.6|35462.8|35342.8|35458.6|35338.6|14
1651708410000|2022-05-04 23:53:30|35459.4|35339.4|35454.8|35334.8|35459.9|35339.9|35454.4|35334.4|23
1651708420000|2022-05-04 23:53:40|35454|35334|35453.7|35333.7|35466.6|35346.6|35451.1|35331.1|16
1651708430000|2022-05-04 23:53:50|35451.3|35331.3|35445.7|35325.7|35452.8|35332.8|35440.8|35320.8|32
1651708440000|2022-05-04 23:54:00|35444.8|35324.8|35444.2|35324.2|35447|35327|35443.3|35323.3|27
1651708450000|2022-05-04 23:54:10|35443.3|35323.3|35449.6|35329.6|35449.7|35329.7|35443.3|35323.3|16
1651708460000|2022-05-04 23:54:20|35449.3|35329.3|35449|35329|35457.1|35337.1|35444.7|35324.7|10
1651708470000|2022-05-04 23:54:30|35445.7|35325.7|35444.7|35324.7|35448|35328|35444.7|35324.7|23
1651708480000|2022-05-04 23:54:40|35446.7|35326.7|35451.7|35331.7|35460.3|35340.3|35446.6|35326.6|10
1651708490000|2022-05-04 23:54:50|35453.6|35333.6|35446.5|35326.5|35453.6|35333.6|35443.2|35323.2|13
1651708500000|2022-05-04 23:55:00|35446.1|35326.1|35444.5|35324.5|35446.1|35326.1|35443.7|35323.7|17
1651708510000|2022-05-04 23:55:10|35445.2|35325.2|35452.3|35332.3|35459.6|35339.6|35445.2|35325.2|13
1651708520000|2022-05-04 23:55:20|35450.4|35330.4|35458.1|35338.1|35465.6|35345.6|35447.4|35327.4|16
1651708530000|2022-05-04 23:55:30|35457.1|35337.1|35448.6|35328.6|35459.7|35339.7|35443.9|35323.9|12
1651708540000|2022-05-04 23:55:40|35445.5|35325.5|35454.7|35334.7|35454.7|35334.7|35445.3|35325.3|13
1651708550000|2022-05-04 23:55:50|35447.9|35327.9|35444.5|35324.5|35448.7|35328.7|35444.5|35324.5|17
1651708560000|2022-05-04 23:56:00|35444.9|35324.9|35452.5|35332.5|35452.6|35332.6|35444|35324|19
1651708570000|2022-05-04 23:56:10|35450.6|35330.6|35457.7|35337.7|35461.1|35341.1|35450.6|35330.6|24
1651708580000|2022-05-04 23:56:20|35457.9|35337.9|35459.3|35339.3|35459.3|35339.3|35453.1|35333.1|25
1651708590000|2022-05-04 23:56:30|35457.5|35337.5|35455.5|35335.5|35459.4|35339.4|35454.8|35334.8|18
1651708600000|2022-05-04 23:56:40|35455.6|35335.6|35456.9|35336.9|35461.7|35341.7|35448|35328|18
1651708610000|2022-05-04 23:56:50|35457.1|35337.1|35450.8|35330.8|35458.7|35338.7|35450.8|35330.8|22
1651708620000|2022-05-04 23:57:00|35453.2|35333.2|35451.4|35331.4|35453.2|35333.2|35449.9|35329.9|9
1651708630000|2022-05-04 23:57:10|35449.7|35329.7|35455.8|35335.8|35462.6|35342.6|35449.7|35329.7|5
1651708640000|2022-05-04 23:57:20|35445.9|35325.9|35449.4|35329.4|35454.3|35334.3|35445.9|35325.9|15
1651708650000|2022-05-04 23:57:30|35450.3|35330.3|35446.1|35326.1|35452.7|35332.7|35446|35326|23
1651708660000|2022-05-04 23:57:40|35446.2|35326.2|35451.8|35331.8|35458|35338|35445.9|35325.9|15
1651708670000|2022-05-04 23:57:50|35452.8|35332.8|35453.7|35333.7|35455.4|35335.4|35451.2|35331.2|10
1651708680000|2022-05-04 23:58:00|35454.6|35334.6|35450.1|35330.1|35454.6|35334.6|35449.6|35329.6|13
1651708690000|2022-05-04 23:58:10|35449.3|35329.3|35450.7|35330.7|35459.5|35339.5|35447.8|35327.8|15
1651708700000|2022-05-04 23:58:20|35452.8|35332.8|35448.1|35328.1|35461.8|35341.8|35448|35328|16
1651708710000|2022-05-04 23:58:30|35448.9|35328.9|35444.9|35324.9|35449.1|35329.1|35444.7|35324.7|14
1651708720000|2022-05-04 23:58:40|35445|35325|35448.7|35328.7|35456.6|35336.6|35445|35325|11
1651708730000|2022-05-04 23:58:50|35451.6|35331.6|35455.6|35335.6|35458.6|35338.6|35450.2|35330.2|11
1651708740000|2022-05-04 23:59:00|35454.6|35334.6|35450.8|35330.8|35455.1|35335.1|35447.1|35327.1|20
1651708750000|2022-05-04 23:59:10|35449.5|35329.5|35445.9|35325.9|35452|35332|35444.1|35324.1|13
1651708760000|2022-05-04 23:59:20|35448|35328|35450.8|35330.8|35452.1|35332.1|35446.3|35326.3|22
1651708770000|2022-05-04 23:59:30|35448.3|35328.3|35451|35331|35452.4|35332.4|35446.1|35326.1|19
1651708780000|2022-05-04 23:59:40|35450.1|35330.1|35452.5|35332.5|35452.6|35332.6|35449.3|35329.3|13
1651708790000|2022-05-04 23:59:50|35451.7|35331.7|35447.5|35327.5|35451.9|35331.9|35447.4|35327.4|16
1651708800000|2022-05-05 00:00:00|35446.2|35326.2|35445.6|35325.6|35462.2|35342.2|35442.4|35322.4|38
1651708810000|2022-05-05 00:00:10|35445.4|35325.4|35439|35319|35448.5|35328.5|35439|35319|31
1651708820000|2022-05-05 00:00:20|35438.6|35318.6|35443.3|35323.3|35447.2|35327.2|35438|35318|24
1651708830000|2022-05-05 00:00:30|35441.5|35321.5|35438.8|35318.8|35446.1|35326.1|35438.2|35318.2|29
1651708840000|2022-05-05 00:00:40|35442.4|35322.4|35448.5|35328.5|35449.7|35329.7|35435.6|35315.6|30
1651708850000|2022-05-05 00:00:50|35448.3|35328.3|35447.1|35327.1|35450.1|35330.1|35445.6|35325.6|21
1651708860000|2022-05-05 00:01:00|35447|35327|35450|35330|35452.8|35332.8|35446.3|35326.3|31
1651708870000|2022-05-05 00:01:10|35449.6|35329.6|35449.1|35329.1|35451.8|35331.8|35447.7|35327.7|28
1651708880000|2022-05-05 00:01:20|35449.6|35329.6|35440.9|35320.9|35454.7|35334.7|35440.9|35320.9|26
1651708890000|2022-05-05 00:01:30|35436.8|35316.8|35445.1|35325.1|35448.7|35328.7|35436.8|35316.8|29
1651708900000|2022-05-05 00:01:40|35444.6|35324.6|35439.9|35319.9|35450.2|35330.2|35439.9|35319.9|20
1651708910000|2022-05-05 00:01:50|35439.2|35319.2|35438.5|35318.5|35446.8|35326.8|35436.9|35316.9|27
1651708920000|2022-05-05 00:02:00|35438.6|35318.6|35430.6|35310.6|35440.4|35320.4|35428.5|35308.5|28
1651708930000|2022-05-05 00:02:10|35430.1|35310.1|35436.6|35316.6|35439.2|35319.2|35428.4|35308.4|29
1651708940000|2022-05-05 00:02:20|35436.3|35316.3|35432.9|35312.9|35437.7|35317.7|35432.5|35312.5|23
1651708950000|2022-05-05 00:02:30|35433.2|35313.2|35430.2|35310.2|35435.5|35315.5|35425|35305|23
1651708960000|2022-05-05 00:02:40|35428.9|35308.9|35438.4|35318.4|35441.1|35321.1|35427.9|35307.9|26
1651708970000|2022-05-05 00:02:50|35437.9|35317.9|35439.7|35319.7|35441|35321|35435.7|35315.7|26
1651708980000|2022-05-05 00:03:00|35439.4|35319.4|35442.5|35322.5|35443.3|35323.3|35438.9|35318.9|25
1651708990000|2022-05-05 00:03:10|35442.1|35322.1|35438.6|35318.6|35443|35323|35427|35307|28
1651709000000|2022-05-05 00:03:20|35438.2|35318.2|35426.7|35306.7|35438.2|35318.2|35425.7|35305.7|24
1651709010000|2022-05-05 00:03:30|35427.2|35307.2|35431.8|35311.8|35432.5|35312.5|35426.6|35306.6|17
1651709020000|2022-05-05 00:03:40|35432.5|35312.5|35434.3|35314.3|35439.7|35319.7|35431.9|35311.9|19
1651709030000|2022-05-05 00:03:50|35434.7|35314.7|35435.1|35315.1|35436.6|35316.6|35434.2|35314.2|26
1651709040000|2022-05-05 00:04:00|35435.5|35315.5|35432.3|35312.3|35449.6|35329.6|35428.7|35308.7|23
1651709050000|2022-05-05 00:04:10|35433.3|35313.3|35433.2|35313.2|35439.8|35319.8|35433.2|35313.2|21
1651709060000|2022-05-05 00:04:20|35430|35310|35432.6|35312.6|35435.4|35315.4|35430|35310|28
1651709070000|2022-05-05 00:04:30|35433|35313|35429.3|35309.3|35433.3|35313.3|35429.3|35309.3|26
1651709080000|2022-05-05 00:04:40|35429.5|35309.5|35434|35314|35436.8|35316.8|35428|35308|24
1651709090000|2022-05-05 00:04:50|35435.2|35315.2|35435.3|35315.3|35437.2|35317.2|35432.7|35312.7|25
1651709100000|2022-05-05 00:05:00|35432.4|35312.4|35431.3|35311.3|35432.4|35312.4|35424.9|35304.9|30
1651709110000|2022-05-05 00:05:10|35429.7|35309.7|35425.8|35305.8|35432.4|35312.4|35423.8|35303.8|23
1651709120000|2022-05-05 00:05:20|35426.1|35306.1|35431.9|35311.9|35432.5|35312.5|35425.6|35305.6|22
1651709130000|2022-05-05 00:05:30|35432|35312|35429.6|35309.6|35433.3|35313.3|35428|35308|17
1651709140000|2022-05-05 00:05:40|35429.5|35309.5|35430.6|35310.6|35432.9|35312.9|35429.1|35309.1|16
1651709150000|2022-05-05 00:05:50|35432.9|35312.9|35432.5|35312.5|35439|35319|35425.1|35305.1|19
1651709160000|2022-05-05 00:06:00|35430.5|35310.5|35442.8|35322.8|35443.4|35323.4|35428.3|35308.3|29
1651709170000|2022-05-05 00:06:10|35444.1|35324.1|35445.2|35325.2|35445.6|35325.6|35440.5|35320.5|19
1651709180000|2022-05-05 00:06:20|35445.5|35325.5|35443.1|35323.1|35447.8|35327.8|35439.9|35319.9|17
1651709190000|2022-05-05 00:06:30|35442.7|35322.7|35443.4|35323.4|35444.7|35324.7|35441.8|35321.8|20
1651709200000|2022-05-05 00:06:40|35442.3|35322.3|35443.2|35323.2|35447.3|35327.3|35438.8|35318.8|22
1651709210000|2022-05-05 00:06:50|35442.7|35322.7|35448.3|35328.3|35449.9|35329.9|35442.7|35322.7|28
1651709220000|2022-05-05 00:07:00|35449.3|35329.3|35455.1|35335.1|35456.6|35336.6|35449.2|35329.2|29
1651709230000|2022-05-05 00:07:10|35454.4|35334.4|35459.2|35339.2|35464.2|35344.2|35452.5|35332.5|30
1651709240000|2022-05-05 00:07:20|35458.5|35338.5|35455.7|35335.7|35462.6|35342.6|35455.5|35335.5|21
1651709250000|2022-05-05 00:07:30|35457|35337|35461.7|35341.7|35462.1|35342.1|35456.4|35336.4|20
1651709260000|2022-05-05 00:07:40|35461.1|35341.1|35453.9|35333.9|35461.7|35341.7|35451.9|35331.9|21
1651709270000|2022-05-05 00:07:50|35454.1|35334.1|35451.9|35331.9|35459.3|35339.3|35448.2|35328.2|15
1651709280000|2022-05-05 00:08:00|35450.7|35330.7|35448.1|35328.1|35451.5|35331.5|35447.3|35327.3|10
1651709290000|2022-05-05 00:08:10|35448|35328|35457.3|35337.3|35465.6|35345.6|35448|35328|22
1651709300000|2022-05-05 00:08:20|35459|35339|35456.1|35336.1|35459.2|35339.2|35456.1|35336.1|17
1651709310000|2022-05-05 00:08:30|35456.4|35336.4|35452.5|35332.5|35462.7|35342.7|35452.5|35332.5|23
1651709320000|2022-05-05 00:08:40|35452.4|35332.4|35453.3|35333.3|35459.5|35339.5|35452.4|35332.4|19
1651709330000|2022-05-05 00:08:50|35453.5|35333.5|35457.3|35337.3|35462.2|35342.2|35453|35333|25
1651709340000|2022-05-05 00:09:00|35455.6|35335.6|35454.2|35334.2|35457.6|35337.6|35452.3|35332.3|23
1651709350000|2022-05-05 00:09:10|35459.6|35339.6|35458.4|35338.4|35459.6|35339.6|35456.6|35336.6|13
1651709360000|2022-05-05 00:09:20|35457.9|35337.9|35451.7|35331.7|35459.3|35339.3|35449.9|35329.9|24
1651709370000|2022-05-05 00:09:30|35451.8|35331.8|35450.8|35330.8|35461.8|35341.8|35450.8|35330.8|14
1651709380000|2022-05-05 00:09:40|35450.9|35330.9|35450.7|35330.7|35463.2|35343.2|35445.5|35325.5|30
1651709390000|2022-05-05 00:09:50|35450.1|35330.1|35450.5|35330.5|35454|35334|35448.7|35328.7|29
1651709400000|2022-05-05 00:10:00|35450.9|35330.9|35450|35330|35456|35336|35449.2|35329.2|22
1651709410000|2022-05-05 00:10:10|35449.8|35329.8|35450.3|35330.3|35456.2|35336.2|35449.4|35329.4|22
1651709420000|2022-05-05 00:10:20|35449.8|35329.8|35447.8|35327.8|35450.2|35330.2|35446.9|35326.9|15
1651709430000|2022-05-05 00:10:30|35446.8|35326.8|35448.6|35328.6|35450.3|35330.3|35446.8|35326.8|27
1651709440000|2022-05-05 00:10:40|35448.8|35328.8|35444.8|35324.8|35448.8|35328.8|35444.4|35324.4|16
1651709450000|2022-05-05 00:10:50|35445.5|35325.5|35444.4|35324.4|35446.9|35326.9|35443.6|35323.6|24
1651709460000|2022-05-05 00:11:00|35442|35322|35436.9|35316.9|35446|35326|35436.9|35316.9|25
1651709470000|2022-05-05 00:11:10|35437.1|35317.1|35439.1|35319.1|35448.3|35328.3|35437.1|35317.1|26
1651709480000|2022-05-05 00:11:20|35439.6|35319.6|35439.8|35319.8|35442.9|35322.9|35438.4|35318.4|28
1651709490000|2022-05-05 00:11:30|35440.8|35320.8|35439.8|35319.8|35441.1|35321.1|35439.1|35319.1|20
1651709500000|2022-05-05 00:11:40|35439.4|35319.4|35441.7|35321.7|35441.7|35321.7|35438.4|35318.4|23
1651709510000|2022-05-05 00:11:50|35440.8|35320.8|35442.6|35322.6|35442.6|35322.6|35440.5|35320.5|16
1651709520000|2022-05-05 00:12:00|35442.4|35322.4|35446.4|35326.4|35446.4|35326.4|35437.7|35317.7|18
1651709530000|2022-05-05 00:12:10|35444|35324|35438.5|35318.5|35450.1|35330.1|35434.6|35314.6|28
1651709540000|2022-05-05 00:12:20|35437.9|35317.9|35442.4|35322.4|35445.5|35325.5|35434.6|35314.6|29
1651709550000|2022-05-05 00:12:30|35435.2|35315.2|35439.3|35319.3|35440.6|35320.6|35434.3|35314.3|17
1651709560000|2022-05-05 00:12:40|35440.3|35320.3|35440.5|35320.5|35441.8|35321.8|35438.8|35318.8|23
1651709570000|2022-05-05 00:12:50|35440.2|35320.2|35450.8|35330.8|35452.6|35332.6|35439.7|35319.7|24
1651709580000|2022-05-05 00:13:00|35449.6|35329.6|35454.1|35334.1|35457|35337|35449|35329|27
1651709590000|2022-05-05 00:13:10|35454.7|35334.7|35457.4|35337.4|35459.7|35339.7|35452.9|35332.9|22
1651709600000|2022-05-05 00:13:20|35456|35336|35454.8|35334.8|35460|35340|35454.4|35334.4|19
1651709610000|2022-05-05 00:13:30|35454.5|35334.5|35456.3|35336.3|35456.3|35336.3|35453.1|35333.1|18
1651709620000|2022-05-05 00:13:40|35457.3|35337.3|35455.6|35335.6|35462.2|35342.2|35449.1|35329.1|27
1651709630000|2022-05-05 00:13:50|35453|35333|35458.4|35338.4|35459.7|35339.7|35452.6|35332.6|25
1651709640000|2022-05-05 00:14:00|35458.6|35338.6|35460.7|35340.7|35461.6|35341.6|35454.6|35334.6|24
1651709650000|2022-05-05 00:14:10|35459.4|35339.4|35464|35344|35465.8|35345.8|35459.3|35339.3|22
1651709660000|2022-05-05 00:14:20|35464.3|35344.3|35460.7|35340.7|35464.3|35344.3|35459.5|35339.5|21
1651709670000|2022-05-05 00:14:30|35460.2|35340.2|35459.6|35339.6|35469.8|35349.8|35455.2|35335.2|22
1651709680000|2022-05-05 00:14:40|35460.6|35340.6|35460.7|35340.7|35462.6|35342.6|35455.2|35335.2|28
1651709690000|2022-05-05 00:14:50|35459.3|35339.3|35455.5|35335.5|35466.2|35346.2|35455.5|35335.5|30
1651709700000|2022-05-05 00:15:00|35454.3|35334.3|35448.2|35328.2|35455.3|35335.3|35447.9|35327.9|26
1651709710000|2022-05-05 00:15:10|35450.9|35330.9|35448.4|35328.4|35451.5|35331.5|35447.3|35327.3|26
1651709720000|2022-05-05 00:15:20|35448.7|35328.7|35446.6|35326.6|35450.4|35330.4|35445.4|35325.4|27
1651709730000|2022-05-05 00:15:30|35449|35329|35450.2|35330.2|35450.2|35330.2|35446.3|35326.3|27
1651709740000|2022-05-05 00:15:40|35450.7|35330.7|35449.1|35329.1|35451.7|35332.8|35441.1|35328.7|22
1651709750000|2022-05-05 00:15:50|35449|35329|35447.7|35327.7|35451.2|35331.2|35447.1|35327.1|27
1651709760000|2022-05-05 00:16:00|35447.4|35327.4|35449.4|35329.4|35451.1|35331.1|35446.1|35326.1|22
1651709770000|2022-05-05 00:16:10|35449.1|35329.1|35451.8|35331.8|35451.8|35331.8|35448.7|35328.7|16
1651709780000|2022-05-05 00:16:20|35452|35332|35451.5|35331.5|35453.8|35333.8|35451|35331|17
1651709790000|2022-05-05 00:16:30|35451.7|35331.7|35451|35331|35456.5|35340.4|35437.4|35326.6|19
1651709800000|2022-05-05 00:16:40|35450.7|35330.7|35448.2|35328.2|35453.2|35333.2|35447|35327|20
1651709810000|2022-05-05 00:16:50|35448.7|35328.7|35451.5|35331.5|35455|35335|35446.9|35326.9|22
1651709820000|2022-05-05 00:17:00|35451.7|35331.7|35452.9|35332.9|35457.6|35337.6|35451.7|35331.7|29
1651709830000|2022-05-05 00:17:10|35453.2|35333.2|35449.8|35329.8|35454.4|35334.4|35449.8|35329.8|24
1651709840000|2022-05-05 00:17:20|35449.2|35329.2|35449.8|35329.8|35453.4|35333.4|35449.2|35329.2|25
1651709850000|2022-05-05 00:17:30|35447.6|35327.6|35449|35329|35451.7|35331.7|35443.7|35323.7|22
1651709860000|2022-05-05 00:17:40|35448.6|35328.6|35450.1|35330.1|35450.2|35330.2|35445|35325|31
1651709870000|2022-05-05 00:17:50|35450.4|35330.4|35450.7|35330.7|35451.2|35331.2|35447.1|35327.1|18
1651709880000|2022-05-05 00:18:00|35448.5|35328.5|35446.1|35326.1|35448.5|35328.5|35445.2|35325.2|19
1651709890000|2022-05-05 00:18:10|35445.9|35325.9|35435.2|35330.5|35446|35331.9|35433.2|35324.2|19
1651709900000|2022-05-05 00:18:20|35434.2|35329.7|35431.7|35327.5|35449.8|35344.1|35431.7|35327.3|18
1651709910000|2022-05-05 00:18:30|35431.6|35327.8|35437.9|35317.9|35446.9|35330.3|35431.6|35317.9|22
1651709920000|2022-05-05 00:18:40|35439|35319|35445.5|35325.5|35447|35327|35438|35318|22
1651709930000|2022-05-05 00:18:50|35445.7|35325.7|35448.1|35328.1|35448.1|35328.1|35443.9|35323.9|12
1651709940000|2022-05-05 00:19:00|35449.3|35329.3|35440.3|35325.2|35449.3|35329.3|35440.3|35324|15
1651709950000|2022-05-05 00:19:10|35442.9|35324.8|35443.5|35326.7|35444.8|35328.2|35434.8|35324.8|10
1651709960000|2022-05-05 00:19:20|35441.6|35326.6|35428.7|35328.4|35448.7|35335.1|35422.8|35324.8|25
1651709970000|2022-05-05 00:19:30|35430.3|35327.5|35440.5|35320.5|35440.7|35329.2|35427.3|35315.6|20
1651709980000|2022-05-05 00:19:40|35439|35320.7|35437.8|35317.8|35439.6|35320.8|35436.1|35317.8|15
1651709990000|2022-05-05 00:19:50|35438|35318|35438.5|35318.5|35439.5|35319.7|35437.6|35317.6|17
1651710000000|2022-05-05 00:20:00|35438.2|35318.2|35443.3|35337.8|35443.7|35338.5|35431.1|35317.8|27
1651710010000|2022-05-05 00:20:10|35442.4|35336.4|35428.5|35328.6|35442.4|35336.4|35428.4|35324.6|19
1651710020000|2022-05-05 00:20:20|35429.7|35328.2|35437.1|35317.1|35437.3|35330.9|35428.4|35316.9|23
1651710030000|2022-05-05 00:20:30|35437.2|35317.2|35434|35316.8|35440.9|35323.8|35434|35315.8|31
1651710040000|2022-05-05 00:20:40|35434.8|35314.9|35436.4|35316.4|35439.8|35321.7|35433.6|35314.9|25
1651710050000|2022-05-05 00:20:50|35437.1|35317.1|35438.9|35318.9|35442.1|35323.5|35437.1|35317.1|21
1651710060000|2022-05-05 00:21:00|35437.5|35317.5|35435.4|35315.4|35440|35320|35434.3|35314.3|19
1651710070000|2022-05-05 00:21:10|35434.7|35314.7|35426.4|35306.4|35437.3|35317.9|35426.4|35306.4|28
1651710080000|2022-05-05 00:21:20|35428.3|35308.3|35430|35310|35433.5|35313.5|35428.3|35308.3|30
1651710090000|2022-05-05 00:21:30|35430.3|35310.3|35429|35309|35432.2|35312.2|35429|35309|27
1651710100000|2022-05-05 00:21:40|35429.4|35309.4|35418.3|35309.3|35432.9|35318.9|35416.7|35306.1|27
1651710110000|2022-05-05 00:21:50|35416.7|35309.6|35427.7|35307.7|35427.7|35313.4|35415.4|35305|21
1651710120000|2022-05-05 00:22:00|35428.4|35308.4|35426.8|35306.8|35428.6|35308.6|35425.2|35305.2|24
1651710130000|2022-05-05 00:22:10|35426.6|35306.6|35429.2|35309.2|35431.3|35311.3|35426.6|35306.6|25
1651710140000|2022-05-05 00:22:20|35429.3|35309.3|35421.5|35312.3|35431.4|35312.3|35420.6|35309.3|25
1651710150000|2022-05-05 00:22:30|35423|35311.7|35417.8|35303.1|35423|35315.1|35417.6|35301.7|34
1651710160000|2022-05-05 00:22:40|35419.3|35302.5|35417.9|35297.9|35419.3|35303.1|35415.3|35296.2|29
1651710170000|2022-05-05 00:22:50|35417.4|35297.4|35414.9|35298.6|35418.3|35299.1|35414.8|35295.7|29
1651710180000|2022-05-05 00:23:00|35414.8|35296.7|35415.4|35299|35415.6|35299.9|35411|35296.5|22
1651710190000|2022-05-05 00:23:10|35415.7|35297.5|35398.9|35299.3|35415.8|35299.3|35396.5|35296.4|9
1651710200000|2022-05-05 00:23:20|35399.3|35303.6|35406.8|35311.5|35406.8|35311.5|35396.4|35297.3|15
1651710210000|2022-05-05 00:23:30|35401.2|35307.8|35406.1|35291.4|35411.3|35307.8|35395.9|35288.1|31
1651710220000|2022-05-05 00:23:40|35406|35291.5|35406|35286.8|35407.5|35292.2|35402.9|35286.8|26
1651710230000|2022-05-05 00:23:50|35404.6|35289.3|35409|35294.2|35409.3|35296.9|35402.7|35287.5|18
1651710240000|2022-05-05 00:24:00|35406.3|35292.3|35396.8|35296|35409.8|35296.9|35394.8|35292|24
1651710250000|2022-05-05 00:24:10|35406.9|35296.2|35408.7|35297|35408.7|35312.2|35398.2|35295.6|16
1651710260000|2022-05-05 00:24:20|35399.9|35298.2|35414.2|35297.2|35418.2|35312.1|35393.3|35293.1|32
1651710270000|2022-05-05 00:24:30|35408.7|35297.9|35421.2|35301.2|35422.7|35303.7|35408.7|35296.8|36
1651710280000|2022-05-05 00:24:40|35421.9|35301.9|35420.8|35300.8|35423.3|35303.5|35420.7|35300.7|28
1651710290000|2022-05-05 00:24:50|35422|35302|35424.5|35304.5|35425.2|35306.5|35422|35302|24
1651710300000|2022-05-05 00:25:00|35424.1|35304.1|35410.5|35309.8|35424.7|35311.1|35410.4|35303.6|22
1651710310000|2022-05-05 00:25:10|35409.4|35309.2|35426.1|35306.1|35430.2|35312.9|35409.4|35303.8|32
1651710320000|2022-05-05 00:25:20|35427.1|35307.1|35424.1|35304.6|35428.3|35308.3|35424.1|35304.3|23
1651710330000|2022-05-05 00:25:30|35425.2|35305.2|35421.9|35301.9|35425.2|35305.2|35420.6|35301.6|26
1651710340000|2022-05-05 00:25:40|35421.8|35301.8|35423.1|35303.1|35424.7|35304.7|35421|35301|20
1651710350000|2022-05-05 00:25:50|35421.7|35301.7|35426.2|35306.2|35428.2|35310.4|35421.7|35301.7|27
1651710360000|2022-05-05 00:26:00|35426.7|35306.7|35426.1|35306.1|35428.9|35308.9|35425.2|35305.2|17
1651710370000|2022-05-05 00:26:10|35425|35305|35431.1|35311.1|35432.1|35315.6|35424.9|35304.9|24
1651710380000|2022-05-05 00:26:20|35429.7|35309.7|35432.3|35312.3|35433|35315|35429.7|35309.7|14
1651710390000|2022-05-05 00:26:30|35432|35312|35431.9|35312.3|35433.7|35316.5|35431.5|35311.5|21
1651710400000|2022-05-05 00:26:40|35432.6|35312.4|35421.6|35317.8|35433.3|35318.9|35416.5|35312.4|16
1651710410000|2022-05-05 00:26:50|35422|35319.3|35436.8|35316.8|35438|35321.2|35420.6|35312.7|22
1651710420000|2022-05-05 00:27:00|35436.9|35316.9|35436.3|35316.3|35437.1|35317.1|35434.4|35314.4|24
1651710430000|2022-05-05 00:27:10|35436.5|35316.5|35435.3|35315.8|35436.9|35318.9|35433.5|35313.5|24
1651710440000|2022-05-05 00:27:20|35436.1|35316.6|35431.6|35314.5|35436.8|35317.4|35430.7|35314.5|23
1651710450000|2022-05-05 00:27:30|35430.2|35313.8|35439.3|35321.2|35441.1|35325.6|35430.2|35313.6|22
1651710460000|2022-05-05 00:27:40|35441.9|35323|35441.6|35321.6|35442.4|35324.8|35437.6|35318.7|17
1651710470000|2022-05-05 00:27:50|35439.7|35322.5|35441.4|35321.4|35448.1|35328.1|35439.3|35320.6|27
1651710480000|2022-05-05 00:28:00|35440.3|35320.3|35442.5|35322.5|35444.3|35324.3|35438.4|35318.4|26
1651710490000|2022-05-05 00:28:10|35442.7|35322.7|35446.8|35326.8|35448.5|35328.5|35442.7|35322.7|18
1651710500000|2022-05-05 00:28:20|35446.6|35326.6|35448.4|35328.4|35454.1|35334.5|35432.5|35325|25
1651710510000|2022-05-05 00:28:30|35446.7|35326.7|35450.9|35330.9|35451.5|35331.5|35446.3|35326.3|19
1651710520000|2022-05-05 00:28:40|35450.1|35330.1|35454|35334|35456.6|35337.3|35449|35329|26
1651710530000|2022-05-05 00:28:50|35453.8|35333.8|35454.5|35334.5|35456.5|35336.5|35452.4|35332.4|21
1651710540000|2022-05-05 00:29:00|35454.8|35334.8|35450.2|35330.2|35455.7|35335.7|35450.2|35330.2|26
1651710550000|2022-05-05 00:29:10|35449.7|35329.7|35455.2|35335.2|35457.9|35337.9|35449.5|35329.5|18
1651710560000|2022-05-05 00:29:20|35457.1|35337.1|35457.3|35337.3|35457.8|35337.8|35453.1|35333.1|28
1651710570000|2022-05-05 00:29:30|35456.3|35336.3|35460.6|35340.6|35462.3|35342.3|35456.1|35336.1|18
1651710580000|2022-05-05 00:29:40|35461.2|35341.2|35464.9|35344.9|35467.6|35347.9|35458.4|35338.4|34
1651710590000|2022-05-05 00:29:50|35464.4|35344.4|35463.5|35343.5|35465.3|35345.3|35459.9|35339.9|19
1651710600000|2022-05-05 00:30:00|35462.9|35342.9|35460.3|35340.3|35466.3|35347.1|35459.9|35339.9|32
1651710610000|2022-05-05 00:30:10|35459.5|35339.5|35456.5|35336.5|35462.1|35342.1|35455|35335|23
1651710620000|2022-05-05 00:30:20|35458|35338|35457.5|35337.5|35461|35341|35456.5|35336.5|29
1651710630000|2022-05-05 00:30:30|35460.2|35341.4|35457.5|35337.5|35460.4|35341.4|35457.5|35337.5|11
1651710640000|2022-05-05 00:30:40|35457.2|35337.2|35446.1|35333.2|35457.2|35337.2|35444.7|35331.1|29
1651710650000|2022-05-05 00:30:50|35451.9|35340.1|35450.9|35337.9|35452.9|35341.3|35448.2|35336.7|20
1651710660000|2022-05-05 00:31:00|35456.6|35336.6|35456|35336|35460.5|35340.7|35456|35336|28
1651710670000|2022-05-05 00:31:10|35455.8|35335.8|35460.9|35340.9|35461.9|35341.9|35455.8|35335.8|21
1651710680000|2022-05-05 00:31:20|35459.7|35346.2|35458.9|35342.9|35461.1|35346.2|35456.9|35340.1|11
1651710690000|2022-05-05 00:31:30|35461.6|35343.3|35458.5|35338.5|35461.6|35343.3|35457.8|35338.1|13
1651710700000|2022-05-05 00:31:40|35459.2|35344.7|35452.7|35338.2|35460.4|35344.7|35452.6|35337.6|26
1651710710000|2022-05-05 00:31:50|35453.8|35338|35452.8|35338.8|35454|35339.7|35451.4|35337.6|24
1651710720000|2022-05-05 00:32:00|35458.1|35339.1|35455.2|35335.2|35458.2|35339.1|35454.6|35334.6|15
1651710730000|2022-05-05 00:32:10|35458.4|35340.9|35457.4|35337.8|35459.2|35342.7|35456.7|35337.8|18
1651710740000|2022-05-05 00:32:20|35458.3|35338.3|35455|35341.7|35458.3|35341.7|35455|35335.5|25
1651710750000|2022-05-05 00:32:30|35455.7|35341.2|35454.4|35334.9|35459.1|35341.8|35452.9|35334.9|18
1651710760000|2022-05-05 00:32:40|35455.1|35336.7|35452.1|35333.1|35455.1|35336.7|35452.1|35332.2|16
1651710770000|2022-05-05 00:32:50|35450.9|35330.9|35452.3|35353.6|35455.6|35353.6|35442.2|35330.9|17
1651710780000|2022-05-05 00:33:00|35449.9|35351.9|35439|35342|35449.9|35351.9|35439|35340.4|18
1651710790000|2022-05-05 00:33:10|35441|35342.5|35440.6|35342.1|35443.4|35343.2|35439|35340.5|10
1651710800000|2022-05-05 00:33:20|35448.9|35351.9|35449.9|35333.6|35451.8|35351.9|35438.2|35333.6|29
1651710810000|2022-05-05 00:33:30|35450.8|35332.3|35449.7|35341.3|35450.8|35341.3|35444.9|35332.3|11
1651710820000|2022-05-05 00:33:40|35449.6|35340.9|35448.9|35337.2|35452.3|35341|35447.8|35337|24
1651710830000|2022-05-05 00:33:50|35447.4|35336.9|35448.4|35353.4|35448.4|35353.4|35438.1|35334.6|26
1651710840000|2022-05-05 00:34:00|35448.9|35352.2|35437.7|35344.5|35450|35353.1|35435.8|35342.8|23
1651710850000|2022-05-05 00:34:10|35439.1|35345.5|35442.9|35331.7|35444.1|35345.6|35435.9|35330.9|23
1651710860000|2022-05-05 00:34:20|35441.5|35332.8|35446.5|35329.5|35449.6|35336.9|35440.3|35328.1|24
1651710870000|2022-05-05 00:34:30|35444.9|35328.8|35444.9|35329.1|35448.4|35330.9|35444.9|35326.4|21
1651710880000|2022-05-05 00:34:40|35445.6|35328.3|35446.6|35330.6|35450.6|35335.6|35445.6|35327.5|19
1651710890000|2022-05-05 00:34:50|35447|35330.7|35440.6|35329.5|35447.7|35332.6|35439.1|35329.5|12
1651710900000|2022-05-05 00:35:00|35440.7|35329.1|35435.4|35332.9|35441.3|35349.8|35430|35329|21
1651710910000|2022-05-05 00:35:10|35433.1|35330.9|35437.9|35331.8|35441.5|35333.2|35430.5|35330.9|14
1651710920000|2022-05-05 00:35:20|35431.8|35332.8|35439.4|35324.6|35443.6|35334|35431.6|35324.6|20
1651710930000|2022-05-05 00:35:30|35438.1|35326.1|35437.9|35330.8|35443.2|35334.8|35436.5|35325.3|18
1651710940000|2022-05-05 00:35:40|35439.9|35329.4|35441.2|35327.7|35441.6|35329.4|35438.5|35327.4|11
1651710950000|2022-05-05 00:35:50|35442|35327.8|35446.5|35340.5|35451.5|35340.5|35436.8|35327.8|22
1651710960000|2022-05-05 00:36:00|35442.2|35339.7|35440.8|35337.1|35448.9|35339.7|35439.5|35330.9|24
1651710970000|2022-05-05 00:36:10|35444.6|35333.9|35446.4|35333.4|35447|35334.3|35441.9|35330.5|22
1651710980000|2022-05-05 00:36:20|35447.3|35332.9|35453.8|35334.9|35453.8|35334.9|35442.7|35331.4|20
1651710990000|2022-05-05 00:36:30|35453.5|35333.8|35449.4|35335.9|35455.6|35338|35448|35333.5|27
1651711000000|2022-05-05 00:36:40|35450|35335.4|35448.2|35333.6|35451|35335.6|35448.1|35333.4|16
1651711010000|2022-05-05 00:36:50|35445.5|35334.4|35436.7|35336.8|35447.9|35336.8|35436.7|35332.8|10
1651711020000|2022-05-05 00:37:00|35436.9|35337.3|35455.3|35335.7|35460.6|35342.7|35436.9|35334|26
1651711030000|2022-05-05 00:37:10|35455.5|35336.1|35458.7|35347.1|35464.5|35352|35453.3|35334.6|34
1651711040000|2022-05-05 00:37:20|35459.4|35345.4|35461.3|35344.9|35464.1|35348.3|35457.9|35343.2|31
1651711050000|2022-05-05 00:37:30|35461.2|35344.3|35462|35346.1|35464.8|35348.2|35461.2|35344.3|23
1651711060000|2022-05-05 00:37:40|35463|35346.2|35466.3|35346.3|35467.5|35352.9|35462.1|35344.5|26
1651711070000|2022-05-05 00:37:50|35465.8|35345.8|35463.3|35345.3|35467.6|35347.6|35462.3|35343.9|17
1651711080000|2022-05-05 00:38:00|35465|35347.6|35471.1|35351.8|35471.1|35356.4|35461.8|35347|20
1651711090000|2022-05-05 00:38:10|35475.1|35356.8|35469|35349|35475.1|35356.8|35465.6|35345.8|25
1651711100000|2022-05-05 00:38:20|35469.6|35349.6|35472.1|35360.1|35472.4|35360.1|35467|35347|30
1651711110000|2022-05-05 00:38:30|35472.7|35359.3|35473.1|35355.2|35474.6|35359.4|35471|35354.4|27
1651711120000|2022-05-05 00:38:40|35459.8|35359.1|35468|35376.3|35468|35376.3|35457.7|35353.7|16
1651711130000|2022-05-05 00:38:50|35460.2|35371.6|35464|35358.9|35467.3|35376.6|35453.5|35357.5|20
1651711140000|2022-05-05 00:39:00|35458.9|35357.2|35479|35359|35479.7|35359.7|35458.9|35357.1|20
1651711150000|2022-05-05 00:39:10|35478.1|35358.1|35478.6|35358.6|35480.5|35360.5|35476.4|35356.4|24
1651711160000|2022-05-05 00:39:20|35479.1|35359.1|35479.1|35363.4|35479.4|35366.4|35478.2|35358.4|22
1651711170000|2022-05-05 00:39:30|35478.7|35362.9|35480.9|35360.9|35485.7|35368.1|35472.2|35359.7|26
1651711180000|2022-05-05 00:39:40|35483.7|35363.7|35482.7|35362.7|35483.8|35363.8|35480.9|35360.9|27
1651711190000|2022-05-05 00:39:50|35482.2|35362.2|35481.5|35364|35483.4|35370.8|35479.6|35360.9|21
1651711200000|2022-05-05 00:40:00|35480.2|35362|35472.5|35361.9|35480.2|35362.8|35471.2|35357.6|22
1651711210000|2022-05-05 00:40:10|35474.8|35361.4|35475.7|35365.4|35475.7|35367.5|35472.6|35359.2|25
1651711220000|2022-05-05 00:40:20|35474.2|35365.5|35469.3|35367.1|35476.6|35367.1|35469.3|35363.4|18
1651711230000|2022-05-05 00:40:30|35467.8|35367.9|35466.7|35367.5|35471.6|35370.5|35466.7|35359.8|18
1651711240000|2022-05-05 00:40:40|35465.4|35367.1|35468.3|35368.9|35475.9|35390.9|35465.4|35365.8|21
1651711250000|2022-05-05 00:40:50|35470.3|35368.5|35473.9|35359.9|35473.9|35368.5|35464.3|35357.9|29
1651711260000|2022-05-05 00:41:00|35474.1|35360.6|35474.3|35362.9|35474.5|35364.6|35471|35358.2|28
1651711270000|2022-05-05 00:41:10|35474.6|35363.5|35474.1|35361.8|35474.6|35364|35471.7|35361.3|15
1651711280000|2022-05-05 00:41:20|35472.8|35362.9|35466.7|35366.6|35472.8|35367.2|35461.8|35362.9|11
1651711290000|2022-05-05 00:41:30|35476.3|35382.8|35470.3|35370.9|35476.3|35382.8|35464.5|35362.6|25
1651711300000|2022-05-05 00:41:40|35466.9|35370.5|35486.4|35373.3|35488.3|35373.3|35466.9|35363.1|19
1651711310000|2022-05-05 00:41:50|35482.8|35372.9|35486.9|35369.3|35489.1|35372.9|35482.8|35368.6|20
1651711320000|2022-05-05 00:42:00|35488|35370.2|35489.6|35369.6|35491|35371|35488|35368.1|27
1651711330000|2022-05-05 00:42:10|35489.4|35369.4|35488.8|35373.9|35490.4|35376.5|35487.1|35368.6|22
1651711340000|2022-05-05 00:42:20|35488.4|35372.3|35486.9|35371.2|35490.8|35375.6|35486.7|35370.9|23
1651711350000|2022-05-05 00:42:30|35480.5|35375|35473.5|35373|35480.5|35375.3|35470.5|35371.1|19
1651711360000|2022-05-05 00:42:40|35472.6|35372.8|35488.5|35370.6|35490.6|35374.4|35472.2|35366.8|27
1651711370000|2022-05-05 00:42:50|35486.7|35369.4|35484.2|35368|35489.6|35372.4|35483.8|35367.5|16
1651711380000|2022-05-05 00:43:00|35483.3|35369.6|35477.1|35362.8|35484.7|35371.3|35477.1|35362.8|30
1651711390000|2022-05-05 00:43:10|35477.8|35365.2|35479.9|35366.3|35479.9|35369.9|35474.2|35363.2|27
1651711400000|2022-05-05 00:43:20|35479.1|35366.5|35477.6|35364.8|35480.5|35369.3|35477.4|35364.8|21
1651711410000|2022-05-05 00:43:30|35478.6|35365.9|35474|35362.2|35478.6|35369.3|35471.3|35359.5|24
1651711420000|2022-05-05 00:43:40|35474.2|35362.3|35472.8|35365.6|35474.5|35368.7|35469.2|35362.3|29
1651711430000|2022-05-05 00:43:50|35473.3|35365.7|35473|35365.2|35474.9|35367.8|35472.1|35365.1|25
1651711440000|2022-05-05 00:44:00|35472.3|35364.7|35462.3|35365.7|35475.1|35370.4|35462.3|35363|15
1651711450000|2022-05-05 00:44:10|35465.6|35365.8|35465.6|35363.5|35469.7|35365.8|35464.6|35360.9|16
1651711460000|2022-05-05 00:44:20|35466.3|35361.8|35466.5|35365.5|35467|35370.8|35464.6|35361.8|15
1651711470000|2022-05-05 00:44:30|35464.5|35367.5|35478.3|35366.6|35478.3|35379.2|35459.2|35363.6|19
1651711480000|2022-05-05 00:44:40|35478|35366.7|35479.3|35370.8|35480.7|35373.3|35473.8|35365.4|22
1651711490000|2022-05-05 00:44:50|35481.3|35372.1|35481.6|35369.4|35483.4|35372.1|35474.3|35368|23
1651711500000|2022-05-05 00:45:00|35480.1|35368.5|35481.2|35370.8|35484.8|35376.6|35477.5|35368|27
1651711510000|2022-05-05 00:45:10|35480.1|35370.6|35481.4|35372|35482.3|35372.3|35479.8|35370|17
1651711520000|2022-05-05 00:45:20|35481.6|35372.7|35467.2|35372.5|35481.8|35372.7|35467.2|35367.9|16
1651711530000|2022-05-05 00:45:30|35465.9|35392.9|35466.2|35371.4|35476.2|35392.9|35463.8|35367.7|19
1651711540000|2022-05-05 00:45:40|35466.6|35371.6|35486.1|35373.2|35487.3|35375.4|35464.1|35370.8|19
1651711550000|2022-05-05 00:45:50|35485.4|35372|35475.6|35376.6|35485.4|35376.6|35475.6|35370.6|16
1651711560000|2022-05-05 00:46:00|35475.3|35378.1|35483.8|35373.7|35487|35378.8|35475.3|35373.7|30
1651711570000|2022-05-05 00:46:10|35483.3|35373.9|35487.1|35376.4|35487.6|35376.8|35483|35373.6|21
1651711580000|2022-05-05 00:46:20|35485.3|35375.6|35479.3|35370.8|35485.3|35379.6|35479.3|35370.8|21
1651711590000|2022-05-05 00:46:30|35480.8|35371.5|35487.2|35373|35489.7|35381|35476.8|35364.5|27
1651711600000|2022-05-05 00:46:40|35482.8|35371|35482.2|35369.9|35487.4|35374.1|35481.7|35368.4|30
1651711610000|2022-05-05 00:46:50|35482.5|35369.6|35481.9|35369.6|35486.5|35372.3|35481.2|35369|22
1651711620000|2022-05-05 00:47:00|35483.2|35370.8|35481.2|35374.6|35483.2|35374.8|35480.3|35365.7|27
1651711630000|2022-05-05 00:47:10|35480.8|35373.5|35481.2|35375.7|35481.7|35376|35479.2|35369.4|18
1651711640000|2022-05-05 00:47:20|35481.1|35376.6|35480.4|35376.6|35482.6|35378.1|35480.4|35372.5|12
1651711650000|2022-05-05 00:47:30|35471.4|35373.6|35472.6|35389|35477.5|35389|35467.3|35372.8|19
1651711660000|2022-05-05 00:47:40|35469.4|35382.5|35479.8|35370.8|35479.9|35389|35469.3|35368.3|17
1651711670000|2022-05-05 00:47:50|35476.1|35369.9|35475.9|35369.5|35481|35371.8|35471.6|35369.5|8
1651711680000|2022-05-05 00:48:00|35475.7|35368.4|35477|35375.1|35477.4|35379|35475.5|35366.1|12
1651711690000|2022-05-05 00:48:10|35476.9|35372.9|35487.3|35398.2|35498.9|35407.8|35467.2|35367.1|32
1651711700000|2022-05-05 00:48:20|35479.8|35401.8|35483.7|35406.5|35495.2|35411.1|35476.9|35394|20
1651711710000|2022-05-05 00:48:30|35487.9|35398.6|35489.2|35398.6|35490.3|35407.2|35482.7|35397.9|17
1651711720000|2022-05-05 00:48:40|35488.1|35398.4|35485.5|35399.5|35491.1|35405.5|35481.6|35396.7|22
1651711730000|2022-05-05 00:48:50|35481|35402.2|35482|35396.7|35484.1|35403.2|35478.8|35395.9|16
1651711740000|2022-05-05 00:49:00|35482.9|35396.9|35490.5|35386.4|35490.5|35403.5|35477.4|35386.4|22
1651711750000|2022-05-05 00:49:10|35492.7|35391.8|35482.4|35404.3|35492.7|35412.5|35469.8|35391.8|24
1651711760000|2022-05-05 00:49:20|35483.9|35401.9|35478.7|35408.5|35496|35413.4|35467.7|35396.7|19
1651711770000|2022-05-05 00:49:30|35470.5|35410.6|35476.5|35395.8|35483.7|35415.5|35465.5|35393.3|18
1651711780000|2022-05-05 00:49:40|35472.3|35398.9|35475.2|35395.9|35481.4|35399.4|35472.3|35393.7|23
1651711790000|2022-05-05 00:49:50|35475.1|35398.4|35478.4|35398.3|35480.4|35402|35473.8|35396|20
1651711800000|2022-05-05 00:50:00|35481.4|35397|35476.4|35404.4|35481.4|35406.9|35471.5|35397|13
1651711810000|2022-05-05 00:50:10|35478.5|35403.6|35469.9|35409.6|35480.9|35409.6|35458.4|35401.8|14
1651711820000|2022-05-05 00:50:20|35475.1|35401.6|35480.4|35391.8|35485.6|35435|35455|35389.4|29
1651711830000|2022-05-05 00:50:30|35477.9|35393.1|35474.2|35394.7|35481.2|35400.6|35467.1|35385.8|23
1651711840000|2022-05-05 00:50:40|35474.5|35392.5|35474.4|35392.4|35475.6|35396.1|35470.6|35391.9|12
1651711850000|2022-05-05 00:50:50|35469|35395.6|35467.6|35402.7|35474|35402.7|35467.2|35394.5|16
1651711860000|2022-05-05 00:51:00|35471.5|35399.1|35468.8|35401.2|35473.1|35420.5|35438.7|35398.8|19
1651711870000|2022-05-05 00:51:10|35464.3|35402.9|35474|35398.2|35476.6|35410.1|35456.6|35396.1|16
1651711880000|2022-05-05 00:51:20|35473.9|35397.8|35464|35389.5|35479.2|35403|35451.7|35381.4|24
1651711890000|2022-05-05 00:51:30|35472.5|35392|35466.1|35394.1|35474.9|35401.5|35458.3|35389|25
1651711900000|2022-05-05 00:51:40|35467.1|35394|35463.9|35397.9|35469.5|35397.9|35463.9|35393.6|11
1651711910000|2022-05-05 00:51:50|35471.6|35394.3|35463|35401.4|35474.7|35431.2|35446.4|35390.5|21
1651711920000|2022-05-05 00:52:00|35466.8|35399|35474.2|35394.6|35477.2|35426.7|35440.2|35394.4|24
1651711930000|2022-05-05 00:52:10|35477.9|35393.6|35476.1|35395.3|35480.6|35395.3|35476.1|35391.5|10
1651711940000|2022-05-05 00:52:20|35478.7|35392.6|35481.7|35395.5|35481.7|35397.8|35472.2|35392.6|14
1651711950000|2022-05-05 00:52:30|35478.7|35396.8|35434.2|35414.2|35479.9|35417.8|35434.2|35391.9|12
1651711960000|2022-05-05 00:52:40|35436.2|35416.2|35449.9|35399.9|35452.7|35420.1|35435.4|35394.4|15
1651711970000|2022-05-05 00:52:50|35449.4|35399.4|35450.3|35387.6|35473|35401.2|35446.1|35379.2|19
1651711980000|2022-05-05 00:53:00|35459.9|35385.3|35463.5|35389.9|35466.2|35393.9|35442.8|35385.3|16
1651711990000|2022-05-05 00:53:10|35461.9|35391.6|35454.4|35391.7|35461.9|35394.8|35452.8|35389.9|17
1651712000000|2022-05-05 00:53:20|35454.9|35393.2|35436.1|35416.1|35455.5|35416.1|35435.7|35391.2|7
1651712010000|2022-05-05 00:53:30|35436.7|35416.7|35486.4|35392.6|35487.3|35425.6|35436.7|35390.4|16
1651712020000|2022-05-05 00:53:40|35479.7|35394.8|35474.6|35395.3|35482.8|35401.5|35471.6|35394.2|27
1651712030000|2022-05-05 00:53:50|35475.7|35396.9|35485.6|35395.1|35485.6|35401.8|35468.9|35395.1|13
1651712040000|2022-05-05 00:54:00|35477.1|35396.8|35472.3|35400.8|35478.8|35404|35453.6|35394.8|17
1651712050000|2022-05-05 00:54:10|35453.7|35400.5|35461|35402.2|35462.8|35412.8|35453.7|35400.5|12
1651712060000|2022-05-05 00:54:20|35457.6|35407.6|35470.1|35402.1|35479.9|35408.2|35457.6|35400.2|14
1651712070000|2022-05-05 00:54:30|35468.1|35404.3|35474.6|35403.3|35476.5|35413.4|35462.9|35403.3|6
1651712080000|2022-05-05 00:54:40|35476.7|35402.4|35478|35395.5|35482.5|35402.4|35475.9|35395.1|17
1651712090000|2022-05-05 00:54:50|35473.2|35394.1|35474.6|35395.3|35481.6|35397|35470.1|35392.1|18
1651712100000|2022-05-05 00:55:00|35473.4|35396.1|35471.5|35404.5|35479.1|35404.5|35471.5|35395.7|7
1651712110000|2022-05-05 00:55:10|35473.6|35404.3|35477.5|35403.9|35489|35409.7|35470.3|35402.3|14
1651712120000|2022-05-05 00:55:20|35474.5|35404.8|35476.9|35390.4|35481.6|35406.7|35451.2|35390.4|24
1651712130000|2022-05-05 00:55:30|35473.9|35392.6|35468.7|35397|35474.2|35399.2|35468.7|35388.9|12
1651712140000|2022-05-05 00:55:40|35473.9|35390|35476.2|35390|35479.8|35391.6|35473.9|35384.7|16
1651712150000|2022-05-05 00:55:50|35473.6|35391.3|35467.9|35398.7|35476.5|35398.7|35467.9|35389.7|11
1651712160000|2022-05-05 00:56:00|35472.1|35394.6|35459.1|35402.3|35472.1|35403.7|35459.1|35394.6|11
1651712170000|2022-05-05 00:56:10|35465.1|35402.6|35470.1|35396.8|35471.2|35402.6|35460.8|35392.3|16
1651712180000|2022-05-05 00:56:20|35466.1|35398.5|35473.7|35391.3|35475.9|35399.5|35466.1|35388.6|10
1651712190000|2022-05-05 00:56:30|35475.4|35389|35472.6|35391.4|35475.4|35398.9|35465.9|35389|18
1651712200000|2022-05-05 00:56:40|35471.8|35390.8|35472.8|35389.6|35472.8|35393.8|35468.2|35389.1|6
1651712210000|2022-05-05 00:56:50|35473.6|35389.1|35467.3|35393.4|35473.6|35407.3|35454.9|35389.1|15
1651712220000|2022-05-05 00:57:00|35465|35394.9|35457.8|35400.7|35471.1|35416.4|35436.4|35393.9|23
1651712230000|2022-05-05 00:57:10|35467.3|35395|35471.2|35382.9|35471.2|35398.6|35457.3|35382.9|12
1651712240000|2022-05-05 00:57:20|35466.9|35387.5|35466.7|35384.7|35471.2|35393.9|35463.5|35384.7|27
1651712250000|2022-05-05 00:57:30|35467.9|35386|35466.7|35386.1|35468.8|35387.2|35464.4|35383.8|17
1651712260000|2022-05-05 00:57:40|35465.3|35387.7|35463.4|35373.3|35467|35394.1|35451.3|35373.3|23
1651712270000|2022-05-05 00:57:50|35463.1|35375.3|35459.1|35383.2|35466.2|35383.2|35455.3|35371.7|11
1651712280000|2022-05-05 00:58:00|35460.6|35381.4|35457.3|35380.5|35462.5|35383.7|35452.9|35379.6|16
1651712290000|2022-05-05 00:58:10|35458|35379.4|35458.2|35386.7|35458.2|35386.7|35453.8|35378.5|8
1651712300000|2022-05-05 00:58:20|35456.1|35387.5|35447.9|35397.9|35461|35397.9|35441.1|35387.5|19
1651712310000|2022-05-05 00:58:30|35451.4|35395.1|35454.8|35394.6|35457.5|35398.9|35448.5|35393.4|19
1651712320000|2022-05-05 00:58:40|35454.9|35394|35459.9|35387.3|35462.1|35397.4|35454.3|35384.6|13
1651712330000|2022-05-05 00:58:50|35458.9|35388|35460.6|35382.7|35460.6|35388.2|35441|35382.7|14
1651712340000|2022-05-05 00:59:00|35459.1|35383.8|35461.5|35382|35462.8|35384.9|35457.3|35379.5|23
1651712350000|2022-05-05 00:59:10|35462.8|35381.6|35456.3|35385.8|35462.8|35387.6|35449|35380.7|13
1651712360000|2022-05-05 00:59:20|35454|35386.8|35454.7|35391.9|35460.6|35395.5|35451.9|35386.8|15
1651712370000|2022-05-05 00:59:30|35453.4|35392.7|35459.8|35380.3|35461|35392.7|35449.6|35380.3|20
1651712380000|2022-05-05 00:59:40|35456.9|35381.9|35460.4|35378|35464.6|35382.4|35456.9|35376.5|17
1651712390000|2022-05-05 00:59:50|35458.4|35378.9|35458.4|35382.7|35460.8|35388.7|35453.2|35378.9|12
1651712400000|2022-05-05 01:00:00|35459.5|35382.6|35447.7|35390.1|35460.8|35390.1|35447.7|35382.2|27
1651712410000|2022-05-05 01:00:10|35450.2|35389.2|35441.9|35391.9|35468.1|35395.1|35441.9|35387.1|26
1651712420000|2022-05-05 01:00:20|35442.3|35392.3|35428.9|35408.9|35444.1|35409.3|35426.5|35392.3|27
1651712430000|2022-05-05 01:00:30|35428.7|35408.7|35464.4|35386.4|35468.8|35409.1|35427.4|35383.8|28
1651712440000|2022-05-05 01:00:40|35461.1|35389|35464.7|35386.8|35465.7|35396.6|35452.5|35386.2|23
1651712450000|2022-05-05 01:00:50|35463.1|35386.7|35463.4|35386.8|35466.3|35388.7|35461.4|35385|24
1651712460000|2022-05-05 01:01:00|35463.6|35385.9|35455.1|35388.8|35464|35409|35423.2|35384.6|22
1651712470000|2022-05-05 01:01:10|35454.5|35389|35429|35409|35455.3|35409.9|35426.6|35385.4|26
1651712480000|2022-05-05 01:01:20|35428.9|35408.9|35465.7|35384.6|35470.9|35409.6|35425.3|35380.6|26
1651712490000|2022-05-05 01:01:30|35468.6|35383.3|35455.5|35389.2|35470.2|35390.7|35438.9|35380.3|23
1651712500000|2022-05-05 01:01:40|35454.3|35390.4|35466.2|35388.5|35466.9|35392.4|35453.2|35386.6|23
1651712510000|2022-05-05 01:01:50|35467.5|35388|35461.2|35389.8|35468.9|35390.9|35458.1|35384.7|18
1651712520000|2022-05-05 01:02:00|35457.6|35390.4|35449.6|35388.5|35462.6|35394.1|35442.2|35387.1|20
1651712530000|2022-05-05 01:02:10|35446.9|35388.7|35445.9|35395.9|35449.6|35395.9|35438.2|35387.4|15
1651712540000|2022-05-05 01:02:20|35446.2|35396.2|35456.2|35378.3|35459.4|35396.2|35436.7|35372.6|20
1651712550000|2022-05-05 01:02:30|35457.1|35375.9|35464.2|35389.2|35464.2|35391.9|35438.7|35375.9|27
1651712560000|2022-05-05 01:02:40|35460.9|35390.9|35464.5|35391.3|35467|35393.8|35459.5|35383.9|31
1651712570000|2022-05-05 01:02:50|35467.3|35389.4|35467.7|35390.7|35469.2|35392.7|35464.6|35388|20
1651712580000|2022-05-05 01:03:00|35466.2|35391.6|35452.4|35402.4|35470.4|35402.4|35452.4|35387.5|14
1651712590000|2022-05-05 01:03:10|35450.7|35400.7|35453.9|35392.2|35466.5|35401.5|35448.7|35387|19
1651712600000|2022-05-05 01:03:20|35453.8|35392.1|35450.2|35400.2|35458.6|35401.1|35445.4|35392.1|15
1651712610000|2022-05-05 01:03:30|35450.3|35400.3|35469|35389|35469.3|35400.3|35447.2|35387.5|10
1651712620000|2022-05-05 01:03:40|35465.1|35389.3|35467|35388.1|35469.3|35393.1|35453.7|35388.1|27
1651712630000|2022-05-05 01:03:50|35459.9|35389.5|35461.4|35395.6|35463.7|35396.9|35454.5|35387.8|24
1651712640000|2022-05-05 01:04:00|35461.2|35395.3|35475|35389.3|35480|35397|35453.5|35387.9|29
1651712650000|2022-05-05 01:04:10|35474.4|35388.2|35471.8|35390.5|35474.4|35393.2|35470.5|35388.2|18
1651712660000|2022-05-05 01:04:20|35469.3|35392.1|35472.2|35394.6|35473.4|35396.6|35468.2|35389.6|19
1651712670000|2022-05-05 01:04:30|35471.7|35394.4|35459.4|35398.4|35471.8|35402.6|35452.6|35394.4|11
1651712680000|2022-05-05 01:04:40|35456.8|35399.6|35460.8|35401.3|35464.1|35401.9|35456.8|35396.1|15
1651712690000|2022-05-05 01:04:50|35461.3|35400.5|35469.2|35387.6|35470.5|35400.5|35455.4|35386.2|18
1651712700000|2022-05-05 01:05:00|35469.4|35387.8|35466.6|35388|35470.8|35393.6|35465.5|35386.5|17
1651712710000|2022-05-05 01:05:10|35467.4|35387.1|35464.6|35388.4|35469.8|35390.3|35464.3|35385.4|16
1651712720000|2022-05-05 01:05:20|35465.1|35388.1|35465.5|35381.2|35469.5|35391.8|35441.8|35373.8|17
1651712730000|2022-05-05 01:05:30|35458.4|35383.1|35452.4|35380.1|35463.2|35385.5|35452.4|35375.3|13
1651712740000|2022-05-05 01:05:40|35452.5|35383|35459.8|35386.4|35459.8|35389.5|35452.5|35378.7|15
1651712750000|2022-05-05 01:05:50|35457.9|35387.6|35466.3|35390.9|35467.4|35400.7|35457.9|35386.2|20
1651712760000|2022-05-05 01:06:00|35468.4|35391.4|35464.9|35388.8|35468.4|35413.8|35433.8|35387.2|27
1651712770000|2022-05-05 01:06:10|35462|35390.3|35459.9|35384.1|35465.6|35392|35457.1|35384.1|12
1651712780000|2022-05-05 01:06:20|35457.9|35386|35463.8|35383|35468.6|35387.4|35457.9|35380.4|16
1651712790000|2022-05-05 01:06:30|35462.6|35383.7|35464|35384.6|35466.1|35387.7|35462|35382.9|15
1651712800000|2022-05-05 01:06:40|35463.2|35383.6|35461.4|35391.4|35465|35391.5|35455.5|35381.1|16
1651712810000|2022-05-05 01:06:50|35457.1|35391.7|35457|35393.7|35465.3|35393.9|35457|35390|17
1651712820000|2022-05-05 01:07:00|35458.3|35393.2|35459.2|35388.6|35461.9|35399.5|35456.3|35388.6|16
1651712830000|2022-05-05 01:07:10|35461.3|35389.6|35458.1|35385.4|35467.1|35390.8|35456.3|35377.8|25
1651712840000|2022-05-05 01:07:20|35461.4|35381|35458.4|35380.9|35463.3|35384.7|35456.9|35377.8|27
1651712850000|2022-05-05 01:07:30|35459.4|35381.2|35461.4|35385|35462.1|35385|35457.1|35378.6|27
1651712860000|2022-05-05 01:07:40|35462.5|35382.9|35450.2|35392.7|35462.5|35393.4|35449.9|35382.8|18
1651712870000|2022-05-05 01:07:50|35446.6|35396.6|35432.6|35361.2|35463|35396.6|35431|35356.3|31
1651712880000|2022-05-05 01:08:00|35429.3|35379.3|35449.8|35372|35456.9|35379.3|35429.3|35363.7|23
1651712890000|2022-05-05 01:08:10|35450.1|35372.3|35451.8|35371.3|35451.8|35374.4|35448.5|35371|19
1651712900000|2022-05-05 01:08:20|35449|35372.8|35448.1|35377|35452.2|35381.8|35444.3|35366.8|27
1651712910000|2022-05-05 01:08:30|35442.2|35376.5|35439.9|35379.5|35451.1|35383.7|35437.8|35376.5|26
1651712920000|2022-05-05 01:08:40|35440|35376.9|35448.3|35377.9|35448.9|35380.3|35429.2|35376.9|10
1651712930000|2022-05-05 01:08:50|35450.1|35377.3|35443.9|35375.8|35455.7|35379.4|35443.4|35368.1|26
1651712940000|2022-05-05 01:09:00|35449.1|35375.6|35448.9|35373.1|35452.9|35376.3|35442.1|35371.5|23
1651712950000|2022-05-05 01:09:10|35448.4|35373|35450.6|35369.3|35453.6|35373.6|35445.5|35369.3|20
1651712960000|2022-05-05 01:09:20|35448.8|35370.3|35438.4|35388.4|35450.3|35401.2|35421.2|35370.3|12
1651712970000|2022-05-05 01:09:30|35438.8|35388.8|35443|35381.9|35448.4|35388.8|35438|35381.9|17
1651712980000|2022-05-05 01:09:40|35440.3|35382.7|35450.5|35375.1|35460.7|35387.1|35440.3|35373|20
1651712990000|2022-05-05 01:09:50|35455.5|35372.9|35453.4|35370.1|35455.5|35377.2|35448.5|35370.1|10
1651713000000|2022-05-05 01:10:00|35456.3|35375.8|35449.6|35375.4|35456.3|35380.2|35448.2|35371.3|14
1651713010000|2022-05-05 01:10:10|35449.8|35376.4|35444.8|35376.4|35450.9|35377.2|35442.9|35370.1|24
1651713020000|2022-05-05 01:10:20|35441|35378.5|35448.6|35375.7|35451.3|35378.5|35441|35372.5|18
1651713030000|2022-05-05 01:10:30|35445.2|35375.2|35443.9|35374.5|35452.5|35399.6|35416.9|35372.9|17
1651713040000|2022-05-05 01:10:40|35442.3|35375.9|35447.8|35372.6|35452.6|35384.5|35441.5|35369.3|23
1651713050000|2022-05-05 01:10:50|35451.2|35367.5|35451.1|35370.2|35452.5|35373.5|35443.4|35367.5|23
1651713060000|2022-05-05 01:11:00|35451.6|35370.5|35447.7|35370.4|35453.3|35370.6|35447.5|35367.6|14
1651713070000|2022-05-05 01:11:10|35450.8|35369.9|35457.8|35360.9|35460.3|35377.9|35445.2|35360.9|31
1651713080000|2022-05-05 01:11:20|35453.9|35365.1|35454.2|35375.6|35458.2|35377.4|35452.2|35365.1|30
1651713090000|2022-05-05 01:11:30|35455.3|35374.4|35450.7|35373.8|35458.6|35374.4|35450.7|35366.1|16
1651713100000|2022-05-05 01:11:40|35452.7|35372.9|35451.7|35381.1|35452.7|35381.1|35442.7|35366.1|16
1651713110000|2022-05-05 01:11:50|35450.9|35380.3|35458|35376.2|35458|35384.2|35448.3|35375.9|24
1651713120000|2022-05-05 01:12:00|35451.3|35377.4|35453.2|35388.6|35462.1|35390|35442.9|35377.4|30
1651713130000|2022-05-05 01:12:10|35461.4|35388.1|35450.3|35390.6|35461.4|35395|35450.3|35387.3|21
1651713140000|2022-05-05 01:12:20|35447.8|35409.4|35462.3|35380.5|35465.9|35409.4|35429|35376.5|23
1651713150000|2022-05-05 01:12:30|35458.7|35384.9|35462.5|35381.2|35466.4|35386.2|35458.7|35379.4|14
1651713160000|2022-05-05 01:12:40|35461.7|35380.7|35459.5|35381.3|35461.7|35382.2|35455.1|35378.8|25
1651713170000|2022-05-05 01:12:50|35459.6|35381.2|35455.4|35384.5|35459.6|35386.5|35449.9|35381.2|19
1651713180000|2022-05-05 01:13:00|35453.9|35385|35451.4|35392.5|35457.7|35392.5|35437.7|35383.3|18
1651713190000|2022-05-05 01:13:10|35451.9|35392.8|35454.6|35386.1|35466|35398.3|35444.7|35379.4|26
1651713200000|2022-05-05 01:13:20|35458.1|35386|35450.1|35389.6|35462.1|35390.5|35450.1|35383.5|17
1651713210000|2022-05-05 01:13:30|35450.4|35389.4|35461.6|35388.2|35464.7|35392.8|35450.4|35387.1|26
1651713220000|2022-05-05 01:13:40|35461.9|35388.4|35462.2|35391.1|35467.2|35391.1|35461.9|35385.3|18
1651713230000|2022-05-05 01:13:50|35464.6|35391.4|35461.8|35394.5|35464.9|35396.7|35458.1|35389.1|10
1651713240000|2022-05-05 01:14:00|35460.4|35394.8|35460.2|35393.5|35463|35395.2|35458.8|35392.4|8
1651713250000|2022-05-05 01:14:10|35457.5|35392.8|35465.9|35382.2|35468.5|35392.8|35457.5|35380.5|25
1651713260000|2022-05-05 01:14:20|35462.6|35384.4|35465.1|35381|35465.8|35385.5|35459.1|35378.8|14
1651713270000|2022-05-05 01:14:30|35464.5|35380.5|35457.5|35382.5|35467.2|35386.3|35457.4|35376.8|28
1651713280000|2022-05-05 01:14:40|35457.8|35382.7|35449.7|35390.7|35457.8|35395|35444.6|35382.7|18
1651713290000|2022-05-05 01:14:50|35448.2|35391.5|35462.9|35382|35463.2|35394.4|35447.4|35382|17
1651713300000|2022-05-05 01:15:00|35459.9|35386.3|35460.3|35378.5|35462.1|35389.4|35455|35378.5|25
1651713310000|2022-05-05 01:15:10|35460.6|35377.5|35450.5|35381.4|35460.6|35386.2|35442.7|35377.5|18
1651713320000|2022-05-05 01:15:20|35452.4|35382.1|35455.9|35379.7|35458.1|35387|35450.4|35379.7|20
1651713330000|2022-05-05 01:15:30|35452.9|35379.5|35438.6|35388.6|35454.6|35392|35438.6|35378.9|24
1651713340000|2022-05-05 01:15:40|35439.9|35389.9|35428.7|35408.7|35457.9|35410.2|35421.2|35384.9|21
1651713350000|2022-05-05 01:15:50|35427.8|35407.8|35453.9|35389.5|35457.4|35408.2|35425.1|35380.5|15
1651713360000|2022-05-05 01:16:00|35460|35387.3|35459.3|35377|35462.9|35390.5|35450.3|35373.3|27
1651713370000|2022-05-05 01:16:10|35457.9|35377.4|35456.2|35376.5|35460.2|35381.1|35454.9|35376.3|26
1651713380000|2022-05-05 01:16:20|35455.9|35376.4|35453.4|35378|35456.7|35378.8|35453.2|35374.1|23
1651713390000|2022-05-05 01:16:30|35455.7|35378.1|35445.1|35384.2|35455.7|35384.9|35432.3|35377.7|13
1651713400000|2022-05-05 01:16:40|35449|35383.5|35444.3|35385.1|35450.3|35385.6|35443.6|35383.5|15
1651713410000|2022-05-05 01:16:50|35444.4|35385.7|35443.2|35384.3|35446.4|35385.8|35443.2|35376.1|5
1651713420000|2022-05-05 01:17:00|35451.3|35382.9|35458.4|35371.3|35458.4|35383.4|35448.5|35371.2|17
1651713430000|2022-05-05 01:17:10|35453.5|35374.1|35456.9|35373|35459.3|35374.6|35451.7|35370.4|15
1651713440000|2022-05-05 01:17:20|35457.5|35372.4|35444|35381.2|35457.9|35383.1|35440.5|35370.5|18
1651713450000|2022-05-05 01:17:30|35447.1|35380.1|35449.1|35380.1|35454.7|35384.7|35440.2|35377.8|25
1651713460000|2022-05-05 01:17:40|35449.9|35380.2|35444.4|35378|35453.7|35380.5|35442|35373.5|27
1651713470000|2022-05-05 01:17:50|35446.7|35376.8|35447.5|35372.8|35452.4|35376.8|35443.4|35367.8|21
1651713480000|2022-05-05 01:18:00|35452.4|35370.5|35442.9|35374.5|35454.7|35376.6|35442.6|35369.5|15
1651713490000|2022-05-05 01:18:10|35448.4|35372.7|35451|35370.8|35452.6|35372.7|35446.3|35370.4|18
1651713500000|2022-05-05 01:18:20|35448.8|35372.1|35442.3|35372.8|35450.4|35381.6|35440|35370|24
1651713510000|2022-05-05 01:18:30|35441.2|35372.9|35442.4|35374.9|35448.3|35396.1|35413.8|35371.7|29
1651713520000|2022-05-05 01:18:40|35443.7|35374.2|35455|35366.7|35456.7|35381.4|35437.9|35361.8|25
1651713530000|2022-05-05 01:18:50|35450|35370.3|35449.1|35370.7|35452.9|35371.4|35446.2|35363|25
1651713540000|2022-05-05 01:19:00|35448.8|35370|35446.9|35367.8|35449.6|35370|35446.5|35366.4|18
1651713550000|2022-05-05 01:19:10|35445.4|35369.1|35441.3|35378.1|35448.3|35380.6|35439.2|35368.3|18
1651713560000|2022-05-05 01:19:20|35444.6|35376.9|35440.9|35378|35451|35396.8|35416.8|35373.6|22
1651713570000|2022-05-05 01:19:30|35442.4|35377.4|35443.2|35372|35451|35377.4|35439.3|35371.1|28
1651713580000|2022-05-05 01:19:40|35443|35371.9|35443.9|35363.5|35448.9|35372|35441.7|35363.2|30
1651713590000|2022-05-05 01:19:50|35445|35362.9|35444.4|35364.4|35447.1|35365.3|35442.6|35362.3|27
1651713600000|2022-05-05 01:20:00|35445.1|35364.6|35440.6|35367.3|35445.1|35367.3|35440.6|35363.6|26
1651713610000|2022-05-05 01:20:10|35443.2|35364.8|35439.7|35366.3|35446.9|35388.1|35408|35358|22
1651713620000|2022-05-05 01:20:20|35441.2|35366|35431.2|35369.3|35442.7|35376.1|35426.1|35363.5|33
1651713630000|2022-05-05 01:20:30|35430.4|35369.6|35443.4|35361.3|35445.3|35370.1|35430.1|35360.2|31
1651713640000|2022-05-05 01:20:40|35444.7|35360.6|35438.3|35363.7|35446.3|35366.5|35436.2|35358.8|18
1651713650000|2022-05-05 01:20:50|35440.6|35364.2|35439.6|35361.6|35442.9|35364.8|35439.6|35360.1|20
1651713660000|2022-05-05 01:21:00|35440|35360.9|35429.8|35359.9|35441.7|35378.9|35397.6|35355|29
1651713670000|2022-05-05 01:21:10|35434.3|35358.4|35426.7|35348.8|35434.8|35358.4|35423|35342.5|26
1651713680000|2022-05-05 01:21:20|35429.1|35347.2|35426.8|35345.4|35429.1|35350.5|35425.2|35345.4|30
1651713690000|2022-05-05 01:21:30|35428.5|35346.4|35426.8|35352.5|35429.3|35353.2|35426.3|35345.3|26
1651713700000|2022-05-05 01:21:40|35425.6|35351.6|35422.9|35354.9|35427.8|35356.1|35414|35349.4|24
1651713710000|2022-05-05 01:21:50|35419.2|35356.4|35426.8|35357.3|35427.4|35360.5|35419.2|35355.9|27
1651713720000|2022-05-05 01:22:00|35425|35357.9|35434|35351.3|35435.9|35359.5|35419.6|35345.5|28
1651713730000|2022-05-05 01:22:10|35433.5|35351|35427.3|35346.5|35434.2|35351|35424.9|35343.1|27
1651713740000|2022-05-05 01:22:20|35428|35345.8|35425.7|35345.4|35429.5|35346.3|35425.7|35343.7|25
1651713750000|2022-05-05 01:22:30|35425.9|35345.6|35431.6|35354.4|35431.6|35355.3|35425.8|35343.9|12
1651713760000|2022-05-05 01:22:40|35430|35354.8|35426.2|35356.7|35430.4|35359.6|35409.3|35354.8|30
1651713770000|2022-05-05 01:22:50|35426.1|35356.6|35422.3|35358|35427.5|35358.8|35419.4|35355.2|25
1651713780000|2022-05-05 01:23:00|35424.5|35362.7|35429.8|35346.6|35442.4|35362.7|35422.4|35344.1|28
1651713790000|2022-05-05 01:23:10|35431.2|35344|35428.4|35350.1|35432.9|35353.4|35425|35342.2|18
1651713800000|2022-05-05 01:23:20|35428.1|35349.6|35427.9|35348.1|35429.6|35349.8|35425.4|35347.3|22
1651713810000|2022-05-05 01:23:30|35425.7|35352.8|35426.7|35352|35427.8|35364.6|35411.8|35345.9|26
1651713820000|2022-05-05 01:23:40|35426.4|35353.1|35422.9|35353|35427.5|35356.3|35417.5|35348.3|20
1651713830000|2022-05-05 01:23:50|35421.4|35353.7|35426.7|35344.3|35426.7|35354.9|35419.8|35344.2|18
1651713840000|2022-05-05 01:24:00|35423.7|35350|35425|35346.1|35425.1|35352.2|35413.6|35346.1|25
1651713850000|2022-05-05 01:24:10|35424.6|35345.7|35422|35339.5|35427.2|35348.3|35417.2|35339.4|28
1651713860000|2022-05-05 01:24:20|35422.1|35338.5|35411.9|35331.8|35422.1|35345.1|35408|35329.8|30
1651713870000|2022-05-05 01:24:30|35416.3|35333|35412.1|35336.8|35417.5|35338|35408.7|35330.7|29
1651713880000|2022-05-05 01:24:40|35412.6|35337.4|35411.9|35339.8|35415|35339.8|35410.9|35333.6|27
1651713890000|2022-05-05 01:24:50|35417.4|35331.7|35418|35338.9|35420.9|35343.7|35415.6|35331.7|27
1651713900000|2022-05-05 01:25:00|35418.6|35337.7|35415.3|35337.3|35419.1|35341.3|35413.1|35336.2|20
1651713910000|2022-05-05 01:25:10|35415|35338.2|35421.7|35332.9|35423.7|35353.3|35403.3|35331.8|29
1651713920000|2022-05-05 01:25:20|35419.8|35334.3|35419.1|35338.7|35422.1|35346.9|35418|35334.3|31
1651713930000|2022-05-05 01:25:30|35419.9|35339.1|35415.8|35339.7|35423.5|35343.8|35414.1|35339.1|29
1651713940000|2022-05-05 01:25:40|35414.9|35339.1|35412.6|35346.9|35417.8|35349.9|35407.6|35338.7|25
1651713950000|2022-05-05 01:25:50|35412.4|35347.1|35411.1|35347.4|35414.1|35348.8|35406.7|35347.1|23
1651713960000|2022-05-05 01:26:00|35410|35347.6|35415.7|35349.7|35415.7|35351.3|35408.6|35347.5|23
1651713970000|2022-05-05 01:26:10|35416.2|35349.1|35411.9|35336.9|35417.6|35349.1|35402.4|35334.2|30
1651713980000|2022-05-05 01:26:20|35413.4|35337.4|35414.8|35333.1|35416.2|35337.4|35409.2|35330.3|21
1651713990000|2022-05-05 01:26:30|35412|35334.2|35407.1|35334.9|35414.4|35335.8|35407.1|35332.7|24
1651714000000|2022-05-05 01:26:40|35407|35330.9|35399.8|35341.2|35408.8|35355.9|35373.9|35330.4|21
1651714010000|2022-05-05 01:26:50|35407.2|35339.4|35408.3|35328.9|35409.5|35340.5|35403.5|35328.4|21
1651714020000|2022-05-05 01:27:00|35412.4|35322.9|35407.1|35327|35413.5|35329.6|35404.5|35320.9|29
1651714030000|2022-05-05 01:27:10|35406.8|35326.9|35405.1|35328.7|35407.1|35332.3|35400.5|35326.9|22
1651714040000|2022-05-05 01:27:20|35405.7|35327.7|35401.1|35329.5|35407|35335.1|35392.8|35321.9|30
1651714050000|2022-05-05 01:27:30|35394.4|35330.3|35395.5|35333.8|35401.4|35336.8|35392.9|35330.1|36
1651714060000|2022-05-05 01:27:40|35395.9|35333.7|35401.6|35323.4|35402.4|35334.6|35394.3|35323.4|26
1651714070000|2022-05-05 01:27:50|35400.7|35323.3|35402.4|35325|35402.9|35327.6|35393.8|35320.3|27
1651714080000|2022-05-05 01:28:00|35399.9|35326.3|35400.4|35325.5|35400.9|35329.3|35395.4|35325.5|25
1651714090000|2022-05-05 01:28:10|35400.6|35325.2|35403.2|35325.6|35404.6|35333.1|35395.5|35323.4|20
1651714100000|2022-05-05 01:28:20|35403.3|35325.8|35401.6|35322.2|35405.3|35326.8|35399.5|35320.6|25
1651714110000|2022-05-05 01:28:30|35403.4|35320.9|35405.4|35322.8|35407.2|35324.8|35400.5|35319.4|26
1651714120000|2022-05-05 01:28:40|35404.7|35323|35399.3|35334.9|35406.4|35342|35387.3|35323|26
1651714130000|2022-05-05 01:28:50|35397.3|35336.6|35395.3|35337.8|35405.2|35338.7|35394.5|35332.7|18
1651714140000|2022-05-05 01:29:00|35395.5|35338.9|35407.5|35328|35416|35353.5|35373.5|35323.7|28
1651714150000|2022-05-05 01:29:10|35407.7|35325.4|35409.1|35322.8|35410.1|35326|35406.5|35321.8|22
1651714160000|2022-05-05 01:29:20|35409.7|35320.8|35406.8|35326.7|35409.7|35329.6|35404.5|35320.8|23
1651714170000|2022-05-05 01:29:30|35407.1|35326|35368.8|35348.8|35407.1|35348.8|35368.5|35325.3|20
1651714180000|2022-05-05 01:29:40|35368.9|35348.9|35395.1|35329.2|35400.6|35348.9|35365.5|35327.3|26
1651714190000|2022-05-05 01:29:50|35391.9|35330.4|35394.5|35330.1|35403|35334.6|35378.1|35326.9|14
1651714200000|2022-05-05 01:30:00|35403.9|35326.5|35414.8|35327.6|35416.9|35346.2|35366.2|35324.1|33
1651714210000|2022-05-05 01:30:10|35412.9|35325.9|35407|35327|35412.9|35329.5|35404.8|35325.4|35
1651714220000|2022-05-05 01:30:20|35406.8|35326.9|35408.5|35329|35408.5|35330.8|35402.7|35325.5|34
1651714230000|2022-05-05 01:30:30|35408.7|35327.8|35395.8|35330.9|35412|35336.8|35385.9|35324.6|26
1651714240000|2022-05-05 01:30:40|35403.8|35322.9|35404.7|35319.3|35408|35329.9|35389.4|35309.9|25
1651714250000|2022-05-05 01:30:50|35407|35316.8|35400.2|35315.5|35408.9|35321|35397.8|35312.1|18
1651714260000|2022-05-05 01:31:00|35399.5|35315|35401.3|35316.5|35403.5|35321.6|35398|35315|21
1651714270000|2022-05-05 01:31:10|35401.7|35316.8|35392|35323.5|35404.7|35329|35385.7|35316.8|24
1651714280000|2022-05-05 01:31:20|35390.7|35323.9|35396.6|35303.6|35397.7|35326.6|35380|35303.1|28
1651714290000|2022-05-05 01:31:30|35397.4|35307.3|35390.6|35313|35397.4|35313.8|35389.9|35303.8|29
1651714300000|2022-05-05 01:31:40|35393|35310.9|35389.4|35310.8|35396.1|35316.1|35389.4|35309.5|28
1651714310000|2022-05-05 01:31:50|35388.8|35310.6|35393.2|35315.4|35394.8|35317.9|35387.4|35309|20
1651714320000|2022-05-05 01:32:00|35392.6|35314.5|35386.7|35313.5|35394.5|35325.6|35375.6|35311.8|32
1651714330000|2022-05-05 01:32:10|35383.8|35314.6|35378.6|35311.3|35388.9|35336.7|35353.9|35310.8|31
1651714340000|2022-05-05 01:32:20|35377.6|35311.7|35391.3|35302.3|35393.9|35313.1|35371.7|35300.2|31
1651714350000|2022-05-05 01:32:30|35391.8|35300.3|35388.1|35303|35391.8|35308.9|35383.9|35300.3|22
1651714360000|2022-05-05 01:32:40|35387.4|35303.4|35386.8|35302.2|35390.3|35305.1|35386.3|35302.2|29
1651714370000|2022-05-05 01:32:50|35385.4|35302.7|35370.8|35310.8|35386.6|35312.7|35359.1|35302.1|29
1651714380000|2022-05-05 01:33:00|35373|35310.2|35373.3|35302.1|35377.3|35314.3|35364.3|35302.1|23
1651714390000|2022-05-05 01:33:10|35376|35301.7|35371.6|35288.4|35380.9|35301.7|35367.9|35288.4|32
1651714400000|2022-05-05 01:33:20|35371.8|35290.7|35375|35299.2|35375.7|35299.9|35370.1|35288.5|34
1651714410000|2022-05-05 01:33:30|35377|35298.8|35382.3|35303.5|35386.1|35308.9|35377|35298.2|33
1651714420000|2022-05-05 01:33:40|35382.5|35302.3|35381.6|35299.7|35382.5|35304.2|35374.1|35288.4|36
1651714430000|2022-05-05 01:33:50|35381.1|35299.8|35372.7|35297.6|35383.8|35305.6|35371.4|35292.1|33
1651714440000|2022-05-05 01:34:00|35371|35298.8|35371.3|35304.5|35376.8|35305.4|35368.5|35295.5|30
1651714450000|2022-05-05 01:34:10|35372.3|35305.6|35370.2|35307.4|35376.8|35308.1|35365.5|35304.3|24
1651714460000|2022-05-05 01:34:20|35370|35307.2|35373.5|35315.3|35375.6|35333.3|35352|35306.6|25
1651714470000|2022-05-05 01:34:30|35372.9|35315.5|35373.8|35314.5|35388|35329.7|35349.7|35311.7|22
1651714480000|2022-05-05 01:34:40|35372.2|35315.9|35361.1|35301.9|35383|35327.6|35347.6|35301.9|20
1651714490000|2022-05-05 01:34:50|35362|35298.7|35377.6|35312.7|35379.7|35314.6|35358.4|35298.7|25
1651714500000|2022-05-05 01:35:00|35375.9|35311.1|35381.2|35317.4|35381.2|35317.8|35373.6|35311.1|25
1651714510000|2022-05-05 01:35:10|35378.6|35316.7|35379.9|35323.4|35380.6|35327.8|35377|35314.9|18
1651714520000|2022-05-05 01:35:20|35377.1|35327.1|35387.3|35324.2|35397|35349.6|35369.6|35316.2|21
1651714530000|2022-05-05 01:35:30|35384.6|35321.1|35388.5|35318.6|35391.4|35324.9|35374.9|35315.9|23
1651714540000|2022-05-05 01:35:40|35389.7|35316.6|35391.9|35317.3|35393|35320|35388.1|35314.4|25
1651714550000|2022-05-05 01:35:50|35389.1|35320.3|35385.2|35322.6|35393|35322.6|35382|35316.9|25
1651714560000|2022-05-05 01:36:00|35387.6|35323.7|35359.2|35339.2|35389|35340.3|35357.2|35321|28
1651714570000|2022-05-05 01:36:10|35361.4|35341.4|35385.7|35324.5|35388.8|35346.2|35360.4|35319|25
1651714580000|2022-05-05 01:36:20|35384.6|35322.9|35385.4|35317.2|35385.4|35326.3|35369|35312.1|27
1651714590000|2022-05-05 01:36:30|35380.2|35316.1|35381.2|35310.4|35388.9|35318.3|35379.5|35306.2|32
1651714600000|2022-05-05 01:36:40|35382.7|35308|35382|35310.5|35384.8|35314.6|35378.8|35307.4|23
1651714610000|2022-05-05 01:36:50|35382.4|35310.7|35378.1|35328.1|35384.4|35334.2|35351.3|35309.3|24
1651714620000|2022-05-05 01:37:00|35381.6|35325.1|35376|35319.2|35382.3|35328.6|35369.7|35313.4|32
1651714630000|2022-05-05 01:37:10|35375.7|35319.3|35377.9|35314.5|35381.2|35323.5|35366.8|35308.4|24
1651714640000|2022-05-05 01:37:20|35379.2|35312.2|35378.6|35309.4|35384.2|35316|35376.5|35309.4|22
1651714650000|2022-05-05 01:37:30|35376.8|35311.6|35379|35305.8|35383.6|35311.6|35374.3|35305.2|24
1651714660000|2022-05-05 01:37:40|35379.7|35305|35379.9|35312.2|35382.8|35334.7|35353.2|35305|26
1651714670000|2022-05-05 01:37:50|35378.3|35313.4|35377.5|35315.3|35382.7|35317.8|35366.3|35307|19
1651714680000|2022-05-05 01:38:00|35375.6|35315.2|35369.1|35312.7|35379.1|35318.9|35364.4|35306.1|22
1651714690000|2022-05-05 01:38:10|35369.6|35312.5|35367|35304.3|35377.3|35314.9|35349.7|35299.2|25
1651714700000|2022-05-05 01:38:20|35372.5|35299.1|35370.9|35303.6|35372.5|35303.9|35366.8|35299.1|24
1651714710000|2022-05-05 01:38:30|35370.3|35302.4|35377.9|35307.4|35377.9|35308.6|35370.3|35302.4|20
1651714720000|2022-05-05 01:38:40|35378.6|35307.6|35376.3|35319.7|35387.1|35323.6|35371.1|35307.6|28
1651714730000|2022-05-05 01:38:50|35376.8|35319.5|35370.4|35320.4|35384.5|35325.5|35370.4|35312.8|22
1651714740000|2022-05-05 01:39:00|35370.6|35320.6|35381.1|35313.8|35391.4|35320.6|35370.6|35310.5|26
1651714750000|2022-05-05 01:39:10|35379.3|35315.7|35384.6|35320.3|35391.2|35320.7|35379.3|35313.7|24
1651714760000|2022-05-05 01:39:20|35383.4|35319.1|35379.7|35329.7|35392.3|35330.2|35379.7|35315.7|21
1651714770000|2022-05-05 01:39:30|35379.9|35329.9|35396.7|35318.1|35402.6|35336.6|35379.6|35317.7|32
1651714780000|2022-05-05 01:39:40|35395.9|35319.8|35393.9|35325.1|35397.8|35325.2|35392|35319.8|29
1651714790000|2022-05-05 01:39:50|35394.1|35324|35397.5|35321|35399.6|35324|35394.1|35318.4|22
1651714800000|2022-05-05 01:40:00|35398.6|35320.2|35384|35334|35399.2|35335.5|35382.5|35320.2|29
1651714810000|2022-05-05 01:40:10|35390.8|35330|35382.6|35332.6|35394.3|35335|35379.9|35328.2|34
1651714820000|2022-05-05 01:40:20|35382.3|35332.3|35391.3|35329.9|35395.3|35332.6|35382.3|35325.7|19
1651714830000|2022-05-05 01:40:30|35392.1|35330.2|35382.6|35332.6|35394.8|35332.6|35381.6|35319.5|16
1651714840000|2022-05-05 01:40:40|35383.9|35323.5|35394.2|35330.9|35396.2|35330.9|35383.9|35319.9|26
1651714850000|2022-05-05 01:40:50|35393.5|35329.8|35391.3|35326.5|35395|35330.3|35391.2|35325.5|17
1651714860000|2022-05-05 01:41:00|35390.5|35327.1|35396.3|35333.9|35402.1|35348.9|35366|35326.6|30
1651714870000|2022-05-05 01:41:10|35398.9|35332.7|35389.6|35339.6|35398.9|35341.1|35388.3|35332.7|29
1651714880000|2022-05-05 01:41:20|35405.9|35331.5|35393.4|35327.4|35405.9|35352.7|35372.7|35316.8|26
1651714890000|2022-05-05 01:41:30|35389.4|35331|35399.1|35334.1|35405.8|35337.8|35386.5|35328.1|31
1651714900000|2022-05-05 01:41:40|35398.8|35337.1|35403.5|35333.4|35415.9|35339.5|35393.5|35332.9|35
1651714910000|2022-05-05 01:41:50|35399.3|35337.4|35418.1|35346.2|35420|35346.7|35399.3|35332.3|31
1651714920000|2022-05-05 01:42:00|35417.2|35345.9|35416.3|35339.8|35419.5|35345.9|35414.2|35338.5|29
1651714930000|2022-05-05 01:42:10|35415|35340.7|35412|35362|35418.9|35362|35408.5|35340.7|24
1651714940000|2022-05-05 01:42:20|35419.6|35358.2|35417.2|35355.5|35427.7|35364.3|35409.3|35355.3|31
1651714950000|2022-05-05 01:42:30|35420.8|35352.4|35419.3|35354.1|35434.6|35354.1|35419.3|35344.1|26
1651714960000|2022-05-05 01:42:40|35420.7|35354.7|35418.3|35350.1|35426.3|35356.1|35416.7|35346.1|30
1651714970000|2022-05-05 01:42:50|35421.7|35350.4|35421.2|35345.6|35424|35352.4|35418.7|35345.2|20
1651714980000|2022-05-05 01:43:00|35421.1|35357.9|35421.3|35356.5|35425|35362.4|35410.8|35355.7|27
1651714990000|2022-05-05 01:43:10|35418.3|35357.4|35415|35356.5|35420.1|35358.1|35406.6|35356|20
1651715000000|2022-05-05 01:43:20|35409.2|35359.2|35413.4|35338.6|35425.3|35360.1|35405.9|35333.5|31
1651715010000|2022-05-05 01:43:30|35412.8|35339.2|35414.3|35340.4|35415.7|35342.5|35406.3|35336.7|20
1651715020000|2022-05-05 01:43:40|35416.2|35335.4|35414.6|35342.9|35416.2|35343.7|35411.8|35335.4|27
1651715030000|2022-05-05 01:43:50|35413.8|35341.7|35410.5|35354.2|35415.6|35357.4|35404.6|35341.5|24
1651715040000|2022-05-05 01:44:00|35407.2|35357.2|35403.7|35346.8|35412.9|35358.5|35398.8|35345.7|26
1651715050000|2022-05-05 01:44:10|35383.2|35363.2|35417.7|35333.7|35417.7|35364.3|35378.7|35333.7|19
1651715060000|2022-05-05 01:44:20|35408.4|35341|35411.2|35339.7|35417.7|35341|35408.4|35330.6|19
1651715070000|2022-05-05 01:44:30|35404.9|35338.9|35401.4|35335|35405.6|35339.4|35400.5|35334.3|26
1651715080000|2022-05-05 01:44:40|35402.2|35335.2|35403.2|35334.6|35404.3|35337|35399.3|35333.4|21
1651715090000|2022-05-05 01:44:50|35404.2|35340.1|35408.3|35341.6|35415.9|35349.2|35397.2|35336.9|23
1651715100000|2022-05-05 01:45:00|35411.3|35340.1|35409.7|35340.5|35411.4|35343.9|35405.5|35338.9|26
1651715110000|2022-05-05 01:45:10|35408.8|35340|35405.6|35335.8|35408.8|35342.1|35403.8|35332.1|20
1651715120000|2022-05-05 01:45:20|35406.5|35332.7|35408.3|35336.3|35408.3|35339.2|35399.6|35332.7|19
1651715130000|2022-05-05 01:45:30|35407.1|35334.5|35407|35335.4|35409.6|35337.8|35401|35333.8|18
1651715140000|2022-05-05 01:45:40|35406.5|35333.9|35410.8|35338.3|35410.8|35358.5|35378.4|35333.6|20
1651715150000|2022-05-05 01:45:50|35408.2|35339.7|35400|35350|35410.1|35350.1|35395.5|35339.7|17
1651715160000|2022-05-05 01:46:00|35399.8|35349.8|35409.4|35341.9|35419.7|35355.3|35399.4|35331.5|25
1651715170000|2022-05-05 01:46:10|35410.2|35344.9|35417|35350|35422.6|35350.7|35404.7|35337.6|25
1651715180000|2022-05-05 01:46:20|35413.5|35350.8|35406.1|35343.6|35415.4|35350.8|35404.2|35343.2|25
1651715190000|2022-05-05 01:46:30|35403.3|35343|35405.1|35355.1|35418.4|35355.1|35403.3|35341.6|22
1651715200000|2022-05-05 01:46:40|35405.2|35355.2|35408.7|35358.7|35408.7|35358.7|35404.8|35354.8|19
1651715210000|2022-05-05 01:46:50|35408|35358|35417.2|35350.5|35418.6|35358|35405.7|35349.9|19
1651715220000|2022-05-05 01:47:00|35412.2|35351.6|35418.1|35345.9|35418.4|35351.6|35405.7|35341.7|27
1651715230000|2022-05-05 01:47:10|35418.9|35344.2|35417.3|35348.3|35419.6|35348.3|35412.4|35341.9|21
1651715240000|2022-05-05 01:47:20|35417.2|35348.9|35419.5|35346.5|35420|35348.9|35414.8|35344.2|11
1651715250000|2022-05-05 01:47:30|35409.1|35359.1|35393.2|35373.2|35409.1|35374|35392.4|35359.1|7
1651715260000|2022-05-05 01:47:40|35391.9|35371.9|35414.7|35352.2|35420.4|35371.9|35391.9|35348.8|28
1651715270000|2022-05-05 01:47:50|35414.4|35351|35415.4|35349.7|35421.6|35355.7|35405.7|35339.8|16
1651715280000|2022-05-05 01:48:00|35416.6|35343.6|35414.8|35347.9|35420.1|35350.8|35411.2|35342.9|21
1651715290000|2022-05-05 01:48:10|35416.2|35346.5|35408.5|35351|35416.2|35351|35406.3|35345.8|10
1651715300000|2022-05-05 01:48:20|35409.5|35352.3|35410.7|35352.1|35417.2|35355.7|35405.7|35342.9|20
1651715310000|2022-05-05 01:48:30|35413.4|35350.9|35412.4|35354.3|35421.9|35357.8|35406.4|35350.2|23
1651715320000|2022-05-05 01:48:40|35389.3|35369.3|35408|35358|35418.7|35375.4|35389|35352.1|15
1651715330000|2022-05-05 01:48:50|35410.8|35360.8|35414.7|35350.4|35421.3|35360.8|35410.8|35345.1|17
1651715340000|2022-05-05 01:49:00|35415.8|35351.5|35414.4|35349.3|35422.5|35355.1|35414.4|35348.9|23
1651715350000|2022-05-05 01:49:10|35416|35349.4|35420.3|35349.8|35431.8|35360.6|35410.4|35346.8|21
1651715360000|2022-05-05 01:49:20|35422.8|35345|35426.9|35351.8|35428.1|35358.1|35413.2|35345|24
1651715370000|2022-05-05 01:49:30|35426.6|35351.5|35424.1|35350.4|35428|35353.8|35421.9|35349.1|19
1651715380000|2022-05-05 01:49:40|35421.8|35353.3|35413.4|35356.9|35424|35361.7|35409.8|35348.7|17
1651715390000|2022-05-05 01:49:50|35409.7|35359.7|35408.9|35358.9|35415.8|35359.7|35408.9|35356.9|17
1651715400000|2022-05-05 01:50:00|35414.8|35357.6|35420.6|35354.8|35424.3|35360.8|35408.7|35350.9|20
1651715410000|2022-05-05 01:50:10|35423.5|35349.7|35423.1|35344.7|35425.4|35349.7|35421.7|35341.3|18
1651715420000|2022-05-05 01:50:20|35423.7|35342.3|35423.6|35345.6|35425.3|35349|35422|35342.3|17
1651715430000|2022-05-05 01:50:30|35424.7|35347.1|35403|35353|35425.4|35356.8|35403|35346.4|22
1651715440000|2022-05-05 01:50:40|35381.6|35361.6|35405.4|35345.8|35407.9|35364.9|35381.3|35345|22
1651715450000|2022-05-05 01:50:50|35402.4|35352.4|35408.9|35348.3|35420.1|35356.1|35400.6|35345.5|30
1651715460000|2022-05-05 01:51:00|35407.8|35347.6|35420.8|35344.6|35422.7|35353.5|35406.1|35340.7|32
1651715470000|2022-05-05 01:51:10|35418.7|35345|35420.7|35343.2|35423.3|35350.4|35412.2|35341.4|16
1651715480000|2022-05-05 01:51:20|35417.8|35344.7|35423.4|35344.1|35423.4|35350.7|35413.2|35344.1|12
1651715490000|2022-05-05 01:51:30|35420.9|35346.8|35395.1|35375.1|35422.9|35376.2|35395.1|35343.5|9
1651715500000|2022-05-05 01:51:40|35395.3|35375.3|35392.9|35372.9|35395.4|35375.4|35392.4|35372.4|9
1651715510000|2022-05-05 01:51:50|35393.1|35373.1|35434|35322|35434|35373.2|35388.5|35322|11
1651715520000|2022-05-05 01:52:00|35409|35347.4|35416.2|35344.6|35421.5|35347.4|35409|35337.2|21
1651715530000|2022-05-05 01:52:10|35421.7|35335.2|35415.9|35338.7|35421.7|35341.5|35414.8|35335.2|23
1651715540000|2022-05-05 01:52:20|35414|35339.4|35414.3|35338.5|35416|35340.2|35413.4|35338.1|15
1651715550000|2022-05-05 01:52:30|35399.3|35349.3|35406.8|35347.6|35419.9|35354.6|35399.3|35346.3|24
1651715560000|2022-05-05 01:52:40|35408.8|35346.8|35375.3|35355.3|35410.6|35359.3|35375.3|35346.8|18
1651715570000|2022-05-05 01:52:50|35379.5|35359.5|35417.3|35336.6|35418.9|35359.7|35374.9|35333.5|14
1651715580000|2022-05-05 01:53:00|35419.4|35337.8|35420.8|35342|35420.8|35347.7|35411.5|35337.8|19
1651715590000|2022-05-05 01:53:10|35416.4|35343.5|35415.3|35342.9|35417.5|35346|35411.3|35342|22
1651715600000|2022-05-05 01:53:20|35415.6|35343.1|35407.7|35357.7|35416.2|35374.4|35385.9|35343.1|26
1651715610000|2022-05-05 01:53:30|35408.2|35358.2|35412.5|35354.4|35415.7|35359.6|35405.7|35354.4|31
1651715620000|2022-05-05 01:53:40|35407.4|35354.7|35420.1|35349.3|35420.1|35359|35405.9|35349.3|25
1651715630000|2022-05-05 01:53:50|35420.3|35349.5|35420.9|35347.7|35423.2|35349.7|35416.8|35346.1|24
1651715640000|2022-05-05 01:54:00|35421|35347.9|35420.2|35352|35422.9|35352|35416.1|35345.7|28
1651715650000|2022-05-05 01:54:10|35421|35350.9|35423.9|35349.7|35423.9|35352|35420.8|35347.5|26
1651715660000|2022-05-05 01:54:20|35409.5|35359.5|35405.8|35355.8|35415.4|35374.4|35385.4|35352.6|21
1651715670000|2022-05-05 01:54:30|35406.6|35356.6|35394.3|35374.3|35420.6|35379.3|35393.3|35356.1|24
1651715680000|2022-05-05 01:54:40|35396|35376|35427|35350.6|35434.3|35376|35396|35346.6|34
1651715690000|2022-05-05 01:54:50|35429.9|35345.6|35422.2|35355.8|35431.3|35355.8|35422.2|35345.5|15
1651715700000|2022-05-05 01:55:00|35423.8|35355.4|35422.6|35349.3|35425.2|35357.5|35421.6|35346.7|18
1651715710000|2022-05-05 01:55:10|35423.4|35349.2|35418.6|35341|35424.3|35359.1|35408.2|35334.5|21
1651715720000|2022-05-05 01:55:20|35418|35342.4|35415.5|35345.5|35421|35349.9|35413.5|35341.5|20
1651715730000|2022-05-05 01:55:30|35415.4|35345.3|35418|35340.3|35419.1|35345.3|35414.9|35339.8|29
1651715740000|2022-05-05 01:55:40|35419.2|35339.1|35401.6|35351.6|35419.2|35352.9|35401.2|35338.9|24
1651715750000|2022-05-05 01:55:50|35402.4|35352.4|35400.3|35350.3|35407.2|35353.7|35398.8|35348.8|14
1651715760000|2022-05-05 01:56:00|35399.4|35349.4|35408.9|35333|35408.9|35366.8|35378.3|35333|15
1651715770000|2022-05-05 01:56:10|35402.2|35341.8|35412.7|35343.9|35422.4|35351.3|35401.3|35337.1|21
1651715780000|2022-05-05 01:56:20|35414.4|35341.1|35402.2|35340.7|35419.1|35346.8|35401.8|35338.3|17
1651715790000|2022-05-05 01:56:30|35404.6|35339|35418.8|35342.2|35420.7|35345.8|35401|35339|11
1651715800000|2022-05-05 01:56:40|35405.1|35355.1|35384.1|35364.1|35405.1|35364.3|35383.8|35352.3|8
1651715810000|2022-05-05 01:56:50|35383.9|35363.9|35404.3|35354.3|35409|35364.5|35382.7|35350.4|13
1651715820000|2022-05-05 01:57:00|35408.9|35352.3|35416.3|35342.5|35428.8|35365.8|35383.5|35327.7|23
1651715830000|2022-05-05 01:57:10|35421.1|35336.4|35418.4|35346.2|35425.6|35349.8|35416|35332.9|22
1651715840000|2022-05-05 01:57:20|35416.4|35346.9|35416.6|35349.1|35421.7|35349.1|35416.4|35346|18
1651715850000|2022-05-05 01:57:30|35416.7|35349.2|35405.5|35348.3|35421.5|35352.8|35399.7|35342.8|30
1651715860000|2022-05-05 01:57:40|35405.4|35348.2|35406.6|35347.5|35409.5|35351.5|35398.8|35346.4|35
1651715870000|2022-05-05 01:57:50|35406.1|35348|35414.2|35338.9|35414.2|35353.6|35399.9|35338.9|17
1651715880000|2022-05-05 01:58:00|35414.3|35342.1|35413.7|35344|35417.8|35345.3|35410.1|35339.3|25
1651715890000|2022-05-05 01:58:10|35411.9|35344.7|35412.9|35341.8|35414.8|35346.9|35409.2|35341|24
1651715900000|2022-05-05 01:58:20|35412.8|35341.7|35415.4|35340.2|35416.7|35344|35410.1|35338.4|20
1651715910000|2022-05-05 01:58:30|35400.6|35350.6|35403.4|35353.4|35412.9|35355.6|35399.9|35347.2|20
1651715920000|2022-05-05 01:58:40|35408.8|35351.5|35403.1|35353.1|35408.8|35355.5|35403.1|35351.5|12
1651715930000|2022-05-05 01:58:50|35403.6|35353.6|35415.5|35344.2|35419.4|35354.7|35403.3|35339.4|15
1651715940000|2022-05-05 01:59:00|35413.4|35345.5|35419.5|35341.1|35420.2|35345.9|35413.4|35341.1|23
1651715950000|2022-05-05 01:59:10|35416.8|35343.9|35415.7|35340.5|35419.5|35346.2|35415.7|35340.5|15
1651715960000|2022-05-05 01:59:20|35414.4|35340|35399|35349|35414.6|35349|35396.9|35337.2|22
1651715970000|2022-05-05 01:59:30|35398.2|35348.2|35398.7|35348.7|35410.1|35366|35384.8|35344.1|23
1651715980000|2022-05-05 01:59:40|35399.1|35349.1|35418.5|35335.9|35418.5|35352.3|35398|35335.9|14
1651715990000|2022-05-05 01:59:50|35416|35337.5|35417|35334.5|35417|35345.1|35411.8|35334.5|25
1651716000000|2022-05-05 02:00:00|35415.2|35336.5|35415.6|35343.9|35417.6|35346.6|35412.2|35336.3|31
1651716010000|2022-05-05 02:00:10|35416.4|35344.3|35420|35343.8|35420.9|35344.4|35416.2|35341.5|21
1651716020000|2022-05-05 02:00:20|35408.9|35349|35407.1|35357.1|35409.9|35358.4|35402.1|35348.7|13
1651716030000|2022-05-05 02:00:30|35406.4|35356.4|35406.1|35356.1|35412|35357.7|35405.7|35353.7|21
1651716040000|2022-05-05 02:00:40|35405.5|35355.5|35416.4|35339.8|35421|35361|35381|35332.6|25
1651716050000|2022-05-05 02:00:50|35415.4|35338.7|35414.4|35338.9|35417.1|35340.8|35411.7|35336.4|21
1651716060000|2022-05-05 02:01:00|35415.4|35338.4|35411.6|35337.3|35415.8|35339.7|35410.8|35335.5|22
1651716070000|2022-05-05 02:01:10|35413|35335.9|35408.9|35349.1|35414.2|35359|35378.7|35335.9|23
1651716080000|2022-05-05 02:01:20|35409.9|35349|35400.4|35350.4|35414.1|35351.6|35400.4|35347.5|19
1651716090000|2022-05-05 02:01:30|35408.9|35347.4|35412.2|35336.4|35412.2|35351.4|35397.2|35336.4|21
1651716100000|2022-05-05 02:01:40|35414.2|35336.8|35411.5|35341.2|35418.4|35344.2|35407.2|35328.7|13
1651716110000|2022-05-05 02:01:50|35410.7|35341.9|35412|35339.2|35413.2|35342.6|35403.9|35339|23
1651716120000|2022-05-05 02:02:00|35416.2|35337.9|35383.6|35363.6|35416.2|35363.6|35383.6|35336.7|15
1651716130000|2022-05-05 02:02:10|35385.8|35365.8|35395|35345|35409.8|35365.8|35384.3|35342.5|32
1651716140000|2022-05-05 02:02:20|35377.7|35357.7|35369.5|35349.5|35401.9|35362.8|35369.5|35338.8|20
1651716150000|2022-05-05 02:02:30|35373.7|35353.7|35408.7|35330.7|35416.9|35353.8|35373.7|35325.5|26
1651716160000|2022-05-05 02:02:40|35407.1|35333.1|35404.4|35333.2|35409.1|35333.6|35401.9|35327.7|27
1651716170000|2022-05-05 02:02:50|35405.3|35332.2|35409.2|35334.6|35411.1|35335.3|35401.8|35330.3|26
1651716180000|2022-05-05 02:03:00|35410.5|35333.8|35396.9|35338.5|35410.5|35340.8|35390.5|35333|17
1651716190000|2022-05-05 02:03:10|35397.8|35340|35398.2|35341.7|35409.4|35366.8|35380.5|35340|34
1651716200000|2022-05-05 02:03:20|35404.5|35344.5|35409.9|35337.2|35409.9|35363.8|35378.1|35337.2|22
1651716210000|2022-05-05 02:03:30|35406.4|35338.7|35410.4|35339.8|35411.7|35341.5|35402.2|35335|24
1651716220000|2022-05-05 02:03:40|35411.6|35339.4|35409.2|35342|35413.2|35343|35402.7|35336.3|24
1651716230000|2022-05-05 02:03:50|35410.4|35341.5|35410.2|35341.4|35416.6|35342|35409.8|35339.7|28
1651716240000|2022-05-05 02:04:00|35404.8|35348.5|35402.8|35346.5|35410|35351.8|35401.2|35346.5|20
1651716250000|2022-05-05 02:04:10|35398.7|35345.8|35405.6|35343.9|35413|35350.9|35396.4|35342.1|29
1651716260000|2022-05-05 02:04:20|35401.5|35351.5|35411.6|35333.8|35419.7|35351.5|35398.8|35329.8|16
1651716270000|2022-05-05 02:04:30|35409.2|35336|35408.2|35336.3|35411.1|35336.3|35405.4|35330|29
1651716280000|2022-05-05 02:04:40|35408.8|35336.7|35412.5|35333.9|35413.3|35336.7|35408.3|35332.9|19
1651716290000|2022-05-05 02:04:50|35412.1|35334.5|35399.2|35349.2|35414.2|35349.3|35397.6|35333.2|25
1651716300000|2022-05-05 02:05:00|35402.6|35346.1|35399.8|35349.8|35402.6|35349.8|35396.1|35346.1|22
1651716310000|2022-05-05 02:05:10|35399.6|35349.6|35421.4|35326.5|35421.4|35353.4|35373.4|35326.5|10
1651716320000|2022-05-05 02:05:20|35414.4|35330.2|35404.8|35337.2|35414.4|35339.5|35402.8|35329.9|10
1651716330000|2022-05-05 02:05:30|35404.2|35338.4|35414.1|35337.8|35415.7|35340.1|35404.2|35328.6|10
1651716340000|2022-05-05 02:05:40|35411.1|35339.9|35397.6|35347.6|35414.6|35347.6|35397.6|35336.5|15
1651716350000|2022-05-05 02:05:50|35397.8|35347.8|35398|35348|35403.3|35364.9|35381.7|35346.9|12
1651716360000|2022-05-05 02:06:00|35399.4|35349.4|35378.2|35358.2|35399.9|35358.2|35378.2|35347.1|9
1651716370000|2022-05-05 02:06:10|35378.3|35358.3|35415.7|35341.3|35416.8|35359.1|35378.3|35332.2|23
1651716380000|2022-05-05 02:06:20|35416.3|35341.6|35413|35338.7|35420.3|35341.6|35411.2|35335.2|22
1651716390000|2022-05-05 02:06:30|35413.8|35338.2|35412|35340.9|35415.4|35340.9|35411.1|35337.8|17
1651716400000|2022-05-05 02:06:40|35413.1|35338.9|35385.8|35365.8|35416.1|35366.7|35381.3|35338|22
1651716410000|2022-05-05 02:06:50|35386.1|35366.1|35404.3|35354.3|35406.7|35368|35384.2|35350.1|18
1651716420000|2022-05-05 02:07:00|35407.4|35346.9|35412.7|35352.6|35416.9|35372.2|35390.5|35346.9|32
1651716430000|2022-05-05 02:07:10|35423|35341.7|35419.4|35342.5|35423.5|35347.8|35412.7|35337.2|25
1651716440000|2022-05-05 02:07:20|35416.6|35344.2|35420.7|35343.7|35421.3|35347.3|35416.6|35343.7|22
1651716450000|2022-05-05 02:07:30|35418|35345.5|35411|35344.5|35419.2|35348.7|35411|35342.5|15
1651716460000|2022-05-05 02:07:40|35388.2|35368.2|35388.7|35368.7|35424|35368.7|35384.8|35347.2|16
1651716470000|2022-05-05 02:07:50|35388.9|35368.9|35409.7|35352.1|35422|35368.9|35377.9|35349|24
1651716480000|2022-05-05 02:08:00|35402.8|35352.8|35419.3|35344.9|35421.3|35369.8|35388.7|35342.5|27
1651716490000|2022-05-05 02:08:10|35419|35345.6|35416.9|35344.7|35419.9|35347.4|35413.1|35340.6|17
1651716500000|2022-05-05 02:08:20|35412.5|35348.1|35420.8|35345.5|35421.5|35350.5|35411.2|35344.9|17
1651716510000|2022-05-05 02:08:30|35420.2|35345.1|35408.9|35358.9|35420.3|35358.9|35406.6|35345.1|25
1651716520000|2022-05-05 02:08:40|35408|35358|35417.2|35358.6|35417.2|35361.9|35408|35358|13
1651716530000|2022-05-05 02:08:50|35411.5|35361.5|35420.9|35349.7|35420.9|35361.7|35410.3|35349.7|11
1651716540000|2022-05-05 02:09:00|35424.9|35346.1|35425|35346.6|35426.1|35352.2|35416.1|35338.4|19
1651716550000|2022-05-05 02:09:10|35424.3|35346.3|35420|35346.8|35426.9|35350|35417.7|35341.7|21
1651716560000|2022-05-05 02:09:20|35421.5|35347.8|35423.8|35345.4|35424.2|35348|35420|35344.2|16
1651716570000|2022-05-05 02:09:30|35408.6|35358.6|35409.4|35359.4|35419.8|35371.8|35390.4|35351.8|22
1651716580000|2022-05-05 02:09:40|35412.4|35349|35386.6|35366.6|35413.6|35376.3|35383.4|35349|19
1651716590000|2022-05-05 02:09:50|35387.5|35367.5|35421.1|35349.3|35427.1|35367.7|35385.2|35343.1|16
1651716600000|2022-05-05 02:10:00|35426|35347.4|35419.9|35346.9|35427.6|35350|35417.3|35344.2|19
1651716610000|2022-05-05 02:10:10|35420.1|35349.9|35423.7|35346.4|35426.1|35351.8|35419.7|35344.8|17
1651716620000|2022-05-05 02:10:20|35424.4|35345.2|35406.5|35356.5|35424.4|35359.5|35406.5|35345.2|8
1651716630000|2022-05-05 02:10:30|35410.7|35354.4|35407.9|35357.9|35416.1|35369.2|35384.6|35354.4|19
1651716640000|2022-05-05 02:10:40|35407.7|35357.7|35422.5|35345.5|35422.5|35373.6|35389.8|35345.5|18
1651716650000|2022-05-05 02:10:50|35421|35347.6|35420.2|35347|35423|35350.4|35414.9|35342.3|21
1651716660000|2022-05-05 02:11:00|35421.9|35346.1|35413.4|35353.4|35422.6|35353.4|35413.4|35346.1|12
1651716670000|2022-05-05 02:11:10|35419.8|35346.2|35422.1|35347|35422.1|35348.3|35418.2|35345.5|15
1651716680000|2022-05-05 02:11:20|35415.9|35353.8|35406.2|35356.2|35415.9|35372.1|35390.6|35352|21
1651716690000|2022-05-05 02:11:30|35407.9|35357.9|35414.2|35355.6|35415.1|35359.8|35407|35355.6|27
1651716700000|2022-05-05 02:11:40|35414.7|35356.4|35420.6|35350.3|35423|35359.9|35408.2|35347.2|15
1651716710000|2022-05-05 02:11:50|35429.2|35341.4|35424.3|35351.8|35429.2|35354.4|35418.9|35341.4|17
1651716720000|2022-05-05 02:12:00|35425.4|35352.9|35424.7|35352|35426.8|35354.5|35422.1|35349.4|19
1651716730000|2022-05-05 02:12:10|35425.4|35352.4|35415.6|35365.6|35426.1|35365.8|35410.2|35351.1|19
1651716740000|2022-05-05 02:12:20|35396|35376|35416.2|35366.2|35427.1|35376|35394|35361.4|24
1651716750000|2022-05-05 02:12:30|35416.7|35366.7|35419.4|35369.4|35421.9|35369.4|35415.2|35365.2|17
1651716760000|2022-05-05 02:12:40|35429.5|35357|35424.9|35357.9|35429.5|35359.6|35421.1|35351|22
1651716770000|2022-05-05 02:12:50|35421.1|35358.5|35428.8|35354.6|35430.2|35358.5|35421.1|35352.7|20
1651716780000|2022-05-05 02:13:00|35429.9|35353.2|35428.6|35357.1|35430.6|35359.5|35425.6|35353.2|22
1651716790000|2022-05-05 02:13:10|35417.5|35367.5|35417.4|35367.4|35423.3|35367.5|35414.7|35363.8|19
1651716800000|2022-05-05 02:13:20|35417.3|35367.3|35414.5|35364.5|35424.4|35385.8|35405.8|35363.2|16
1651716810000|2022-05-05 02:13:30|35415.7|35365.7|35431.5|35355.2|35432.6|35379.7|35398.8|35351.8|17
1651716820000|2022-05-05 02:13:40|35432.6|35355.3|35432.6|35353.4|35434.7|35356.9|35426.7|35350.3|9
1651716830000|2022-05-05 02:13:50|35429.4|35355.7|35429.1|35357.7|35432.2|35359.9|35426.5|35354.1|22
1651716840000|2022-05-05 02:14:00|35433.3|35354.8|35422.7|35364.3|35433.3|35368.1|35418.1|35354.8|17
1651716850000|2022-05-05 02:14:10|35424.6|35364.2|35421.1|35371.1|35431.3|35373.8|35419.4|35364.2|27
1651716860000|2022-05-05 02:14:20|35422.1|35372.1|35429.7|35360.3|35429.7|35385.2|35401|35360.3|25
1651716870000|2022-05-05 02:14:30|35432|35357.5|35433.4|35364.4|35434.4|35365.5|35429.1|35357.5|21
1651716880000|2022-05-05 02:14:40|35433.2|35363.4|35429|35363.9|35435|35363.9|35429|35360.1|17
1651716890000|2022-05-05 02:14:50|35428.7|35365|35424.6|35374.6|35433.9|35374.6|35424.6|35362.7|15
1651716900000|2022-05-05 02:15:00|35422.3|35372.3|35421.5|35371.5|35432.7|35373.7|35420.9|35368.8|18
1651716910000|2022-05-05 02:15:10|35420.8|35370.8|35424.2|35374.2|35432.4|35374.2|35419.6|35367.8|24
1651716920000|2022-05-05 02:15:20|35431.4|35369.4|35434.1|35361.3|35438.7|35373.1|35420.5|35358.8|26
1651716930000|2022-05-05 02:15:30|35434|35361.2|35433.7|35362.2|35439.1|35366|35431.2|35357.6|14
1651716940000|2022-05-05 02:15:40|35439.2|35356.2|35427.5|35368.4|35439.2|35368.4|35427.5|35356.2|12
1651716950000|2022-05-05 02:15:50|35433.2|35363.5|35428|35369.5|35435.4|35373.2|35423|35362.8|17
1651716960000|2022-05-05 02:16:00|35426.2|35369.6|35427.6|35366.6|35432.5|35384.3|35403.6|35365.2|23
1651716970000|2022-05-05 02:16:10|35426.2|35367.6|35428.1|35360.6|35428.1|35371.8|35419.9|35360.6|13
1651716980000|2022-05-05 02:16:20|35427.3|35362.8|35433.7|35359.1|35433.7|35365.4|35425.2|35359.1|12
1651716990000|2022-05-05 02:16:30|35433.4|35359.9|35432.2|35359|35434.7|35361.5|35427.6|35354.5|15
1651717000000|2022-05-05 02:16:40|35430.1|35360.2|35430.8|35361.9|35431.9|35364.9|35427.4|35359.8|10
1651717010000|2022-05-05 02:16:50|35418.9|35368.9|35420|35370|35430|35371.1|35417.7|35366.2|13
1651717020000|2022-05-05 02:17:00|35419.5|35369.5|35401.6|35381.6|35432.4|35384.5|35396.8|35363|25
1651717030000|2022-05-05 02:17:10|35399.9|35379.9|35444.9|35356.2|35444.9|35384.7|35399.8|35356.2|23
1651717040000|2022-05-05 02:17:20|35444.2|35350.9|35437.4|35364.1|35444.2|35364.2|35433.3|35350.9|19
1651717050000|2022-05-05 02:17:30|35437|35363.5|35437.4|35362.4|35439.6|35364.9|35434.7|35361.1|15
1651717060000|2022-05-05 02:17:40|35438.6|35360.3|35427|35370.3|35439.6|35374.7|35423.7|35360.3|9
1651717070000|2022-05-05 02:17:50|35422.5|35372.5|35406.9|35386.9|35429.8|35386.9|35406.7|35371.4|12
1651717080000|2022-05-05 02:18:00|35427.7|35370.9|35442.5|35365.4|35442.5|35377|35423.3|35365.4|21
1651717090000|2022-05-05 02:18:10|35435.3|35373.9|35430.9|35369.4|35452|35373.9|35428.6|35352.7|17
1651717100000|2022-05-05 02:18:20|35435.6|35371.7|35447.9|35365.9|35447.9|35371.7|35435.6|35365.5|24
1651717110000|2022-05-05 02:18:30|35445.7|35366.5|35435|35371.8|35445.7|35373.4|35435|35366.5|21
1651717120000|2022-05-05 02:18:40|35443.7|35377.2|35428.4|35378.4|35443.7|35393.4|35413.4|35372.8|24
1651717130000|2022-05-05 02:18:50|35429.7|35379.7|35427.7|35377.7|35434.5|35380.3|35427.7|35376|20
1651717140000|2022-05-05 02:19:00|35432.8|35375.8|35439|35366.3|35440.6|35379.4|35427.4|35365.4|24
1651717150000|2022-05-05 02:19:10|35438.9|35366.2|35437.8|35367.9|35443.3|35371.8|35435.2|35364.3|21
1651717160000|2022-05-05 02:19:20|35436|35368.8|35438.9|35366.2|35441.9|35371.3|35433.7|35365.6|22
1651717170000|2022-05-05 02:19:30|35439.6|35366.4|35402.8|35382.8|35442.1|35385|35402.3|35364.6|12
1651717180000|2022-05-05 02:19:40|35439.6|35372.4|35411.5|35391.5|35439.6|35391.9|35408.6|35372.4|12
1651717190000|2022-05-05 02:19:50|35411.2|35391.2|35424.5|35374.5|35436.7|35393.1|35409.4|35369.4|16
1651717200000|2022-05-05 02:20:00|35439.6|35362.6|35436.9|35362.9|35443.2|35367.9|35431.6|35355.4|16
1651717210000|2022-05-05 02:20:10|35435.7|35364.2|35437.2|35361.4|35440.3|35365.4|35435.7|35358.4|21
1651717220000|2022-05-05 02:20:20|35437|35361|35436.4|35362.7|35438.1|35362.7|35436.4|35359.8|10
1651717230000|2022-05-05 02:20:30|35419.8|35369.8|35423.4|35373.4|35428.6|35373.4|35419.7|35369.7|12
1651717240000|2022-05-05 02:20:40|35423.5|35373.5|35424.3|35374.3|35429.5|35375.3|35419.9|35369.9|23
1651717250000|2022-05-05 02:20:50|35423.2|35373.2|35425.2|35364.2|35427.8|35374.5|35423.2|35363|10
1651717260000|2022-05-05 02:21:00|35408.9|35388.9|35433.3|35364.7|35436.5|35388.9|35407.6|35360.5|12
1651717270000|2022-05-05 02:21:10|35433.7|35365.1|35436.4|35362.2|35437|35365.4|35433.7|35362.2|16
1651717280000|2022-05-05 02:21:20|35432.5|35365.7|35397.5|35377.5|35436.9|35381.2|35395.1|35361|21
1651717290000|2022-05-05 02:21:30|35399.4|35379.4|35415.1|35365.1|35426.5|35379.4|35395.2|35362.2|23
1651717300000|2022-05-05 02:21:40|35414.8|35364.8|35415.5|35365.5|35420.9|35366.8|35414.4|35362.6|20
1651717310000|2022-05-05 02:21:50|35427.9|35353.6|35431.4|35354.7|35435|35361.4|35426.1|35352.1|24
1651717320000|2022-05-05 02:22:00|35428.8|35357.1|35426.6|35356.6|35431.7|35358.8|35420|35354.5|24
1651717330000|2022-05-05 02:22:10|35427.8|35355.8|35427.8|35359.5|35428.2|35360.1|35420.2|35355.2|19
1651717340000|2022-05-05 02:22:20|35419.1|35369.1|35428.4|35363.5|35428.4|35369.8|35418.7|35363.5|18
1651717350000|2022-05-05 02:22:30|35416.3|35366.3|35397.3|35377.3|35429.3|35379.1|35396.3|35359|21
1651717360000|2022-05-05 02:22:40|35395.8|35375.8|35436.3|35358.8|35439.4|35379.3|35395.8|35355|20
1651717370000|2022-05-05 02:22:50|35434.7|35359.5|35428|35361.4|35438.4|35362.4|35426.9|35357.3|19
1651717380000|2022-05-05 02:23:00|35431.2|35362.2|35428.9|35362.2|35433.7|35363.2|35426.2|35358.5|17
1651717390000|2022-05-05 02:23:10|35430.3|35362.8|35430.2|35368.6|35430.3|35373|35419.3|35360.4|20
1651717400000|2022-05-05 02:23:20|35429.5|35368.8|35406.3|35386.3|35432.8|35388.8|35405.9|35368.8|24
1651717410000|2022-05-05 02:23:30|35407.2|35387.2|35436.1|35364.2|35437.3|35389.2|35407.2|35364.2|28
1651717420000|2022-05-05 02:23:40|35431.5|35367.7|35434.8|35365.6|35440.4|35367.7|35431.5|35360.7|10
1651717430000|2022-05-05 02:23:50|35434.7|35365.7|35429.5|35368.6|35435.7|35371.7|35429.5|35365.1|20
1651717440000|2022-05-05 02:24:00|35434|35366|35439.6|35367.5|35440.2|35368.6|35431|35363.7|22
1651717450000|2022-05-05 02:24:10|35431.6|35373.9|35413.5|35393.5|35440|35393.7|35412.9|35373.9|21
1651717460000|2022-05-05 02:24:20|35413.2|35393.2|35429.2|35379.2|35438.9|35393.3|35413|35375.1|16
1651717470000|2022-05-05 02:24:30|35429.1|35379.1|35439.1|35372.3|35443.8|35388|35407.1|35363.1|17
1651717480000|2022-05-05 02:24:40|35438.9|35371.4|35436|35366.4|35443.2|35373.2|35434.8|35366.4|24
1651717490000|2022-05-05 02:24:50|35438.4|35364.8|35441.7|35366|35443.5|35369.3|35436|35364|20
1651717500000|2022-05-05 02:25:00|35441.6|35366.1|35427.7|35377.7|35442.9|35378.8|35427.7|35366.1|13
1651717510000|2022-05-05 02:25:10|35427.3|35377.3|35424.2|35374.2|35431|35377.3|35422.9|35369.7|20
1651717520000|2022-05-05 02:25:20|35424.5|35374.5|35435.1|35362.5|35435.1|35374.5|35420.8|35362.5|13
1651717530000|2022-05-05 02:25:30|35433.2|35363.1|35432.1|35366|35436.5|35366.6|35432.1|35360|24
1651717540000|2022-05-05 02:25:40|35433.6|35366.5|35439.5|35365|35440.6|35366.7|35433.1|35363.6|18
1651717550000|2022-05-05 02:25:50|35442|35363.5|35438.1|35365.6|35442|35367.2|35437.6|35363.5|17
1651717560000|2022-05-05 02:26:00|35428.8|35369.7|35411.9|35391.9|35428.8|35394.6|35408.3|35369.7|21
1651717570000|2022-05-05 02:26:10|35411.4|35391.4|35430.8|35380.8|35441.4|35391.4|35411.4|35373.8|20
1651717580000|2022-05-05 02:26:20|35427.8|35377.8|35438.8|35363.9|35442.8|35379.5|35427.8|35362.6|14
1651717590000|2022-05-05 02:26:30|35440.2|35362.8|35441.8|35366.3|35445.3|35368.8|35436.4|35362.8|16
1651717600000|2022-05-05 02:26:40|35439.7|35367.6|35444.8|35370.8|35444.8|35372.9|35438.9|35365.7|15
1651717610000|2022-05-05 02:26:50|35444.9|35369.8|35441.8|35377.8|35445|35381.7|35431.7|35369.8|10
1651717620000|2022-05-05 02:27:00|35444.1|35373.7|35436.1|35378.3|35444.1|35378.3|35433.9|35373.7|11
1651717630000|2022-05-05 02:27:10|35436.2|35377.2|35452|35362.6|35452|35393.9|35409.9|35362.6|18
1651717640000|2022-05-05 02:27:20|35439.6|35373.5|35442.6|35372.4|35449.8|35373.5|35439.6|35363|15
1651717650000|2022-05-05 02:27:30|35440.8|35373.8|35446.7|35374.3|35447.2|35376.8|35437.3|35371.7|21
1651717660000|2022-05-05 02:27:40|35448.3|35372.3|35447.3|35373.1|35448.3|35376.9|35439.9|35370.8|22
1651717670000|2022-05-05 02:27:50|35440.2|35381.5|35432.4|35382.4|35440.2|35385.1|35432.4|35381.1|16
1651717680000|2022-05-05 02:28:00|35432.5|35382.5|35437.4|35380.9|35446.2|35396.9|35412.6|35373.7|22
1651717690000|2022-05-05 02:28:10|35433.5|35383.5|35442.9|35370.7|35446.9|35387|35433.1|35370.7|24
1651717700000|2022-05-05 02:28:20|35442.2|35370.3|35444.1|35368.7|35446.5|35374.5|35437.9|35364.6|22
1651717710000|2022-05-05 02:28:30|35443.9|35368|35442.9|35367.8|35446.7|35371.4|35442.2|35367.1|21
1651717720000|2022-05-05 02:28:40|35443.2|35368|35431.6|35381.6|35443.7|35381.6|35428.2|35366.8|14
1651717730000|2022-05-05 02:28:50|35434.9|35378.5|35429.5|35379.5|35440.5|35391.4|35411.4|35375|13
1651717740000|2022-05-05 02:29:00|35434|35377.6|35446.9|35375.7|35446.9|35387|35429.7|35375.7|18
1651717750000|2022-05-05 02:29:10|35445.7|35376.5|35444.3|35380|35453|35380|35442.2|35366.8|22
1651717760000|2022-05-05 02:29:20|35443.1|35379.5|35445.8|35376.5|35447.9|35379.8|35441.4|35375.8|17
1651717770000|2022-05-05 02:29:30|35445.3|35377.1|35443.8|35379|35447.4|35379|35442.8|35375.7|16
1651717780000|2022-05-05 02:29:40|35435.3|35385.3|35434.7|35376.9|35444.1|35393.5|35412.2|35376.9|14
1651717790000|2022-05-05 02:29:50|35435|35378.3|35436.9|35378.4|35440|35381.9|35429.1|35377.8|12
1651717800000|2022-05-05 02:30:00|35431.3|35381.3|35438.8|35370.1|35440.6|35383.9|35431.3|35369.8|16
1651717810000|2022-05-05 02:30:10|35441.3|35368.6|35439.5|35367.7|35443|35371.5|35438.5|35365.1|21
1651717820000|2022-05-05 02:30:20|35440.4|35367.5|35440.6|35364.4|35440.6|35369.2|35437.4|35362.3|20
1651717830000|2022-05-05 02:30:30|35440.3|35365.4|35424.3|35374.3|35440.3|35377.2|35424.2|35365.4|13
1651717840000|2022-05-05 02:30:40|35425|35375|35427.6|35377.6|35431.2|35380.1|35425|35371.8|23
1651717850000|2022-05-05 02:30:50|35427.1|35377.1|35437.5|35361.8|35437.5|35389|35408.6|35361.8|13
1651717860000|2022-05-05 02:31:00|35429.8|35366.7|35438.6|35367|35439.4|35369.5|35429.8|35358.4|13
1651717870000|2022-05-05 02:31:10|35436.5|35367.8|35434.9|35367.3|35440.7|35367.8|35434.9|35362.7|12
1651717880000|2022-05-05 02:31:20|35435.4|35368.1|35436.2|35368.2|35439.1|35372.5|35429|35365.4|11
1651717890000|2022-05-05 02:31:30|35411.5|35391.5|35429.2|35372.7|35437.5|35391.5|35410.6|35371.6|20
1651717900000|2022-05-05 02:31:40|35431.8|35372.2|35429|35372.5|35434.1|35375.4|35424.5|35371.6|12
1651717910000|2022-05-05 02:31:50|35426|35376|35438.1|35360.4|35439.1|35376|35423.5|35358.3|19
1651717920000|2022-05-05 02:32:00|35436.9|35360.2|35436.6|35357.3|35441.2|35362|35433|35353.2|16
1651717930000|2022-05-05 02:32:10|35436.5|35361.3|35435.9|35358.2|35438.2|35363|35433.5|35356.2|12
1651717940000|2022-05-05 02:32:20|35434|35359.2|35419.8|35369.8|35437|35376.2|35419.8|35358.7|18
1651717950000|2022-05-05 02:32:30|35395.6|35375.6|35424.8|35374.8|35426.7|35376.7|35395.6|35366.1|9
1651717960000|2022-05-05 02:32:40|35424.9|35374.9|35420.5|35370.5|35429.3|35375.5|35420.5|35361.9|18
1651717970000|2022-05-05 02:32:50|35426.9|35359.9|35431.8|35358.6|35436.9|35359.9|35426.9|35349.5|24
1651717980000|2022-05-05 02:33:00|35432.4|35356.8|35428.9|35359.3|35432.6|35364.8|35428.7|35356.6|22
1651717990000|2022-05-05 02:33:10|35430.8|35356.1|35429|35358.1|35431.6|35360.5|35427.1|35355.9|15
1651718000000|2022-05-05 02:33:20|35419.1|35369.1|35417.7|35367.7|35432.9|35388.6|35400.7|35358.3|22
1651718010000|2022-05-05 02:33:30|35416.9|35366.9|35415.1|35365.1|35421.2|35367.6|35414.4|35364.4|11
1651718020000|2022-05-05 02:33:40|35425.9|35362.7|35427.9|35358.2|35428.2|35372.6|35417.9|35357.4|13
1651718030000|2022-05-05 02:33:50|35426.1|35359.2|35428|35353.6|35430.1|35360.1|35426.1|35353.6|15
1651718040000|2022-05-05 02:34:00|35430.5|35355.3|35429|35356.3|35430.5|35358.6|35424.3|35351.6|14
1651718050000|2022-05-05 02:34:10|35427|35357.5|35424.4|35366|35429.9|35369|35416.6|35356.4|22
1651718060000|2022-05-05 02:34:20|35418.7|35368.7|35416.1|35366.1|35427.2|35368.7|35415.9|35364.2|10
1651718070000|2022-05-05 02:34:30|35417|35367|35425.7|35348.3|35426.1|35380.6|35389.4|35348.3|26
1651718080000|2022-05-05 02:34:40|35420.3|35351.4|35413.7|35355.3|35428.9|35355.3|35413.7|35340.9|12
1651718090000|2022-05-05 02:34:50|35424.1|35344.4|35422.8|35354.4|35424.7|35357.2|35419.7|35344.4|12
1651718100000|2022-05-05 02:35:00|35424.7|35351.8|35412.6|35362.6|35426|35362.6|35412.6|35350.7|12
1651718110000|2022-05-05 02:35:10|35411.7|35361.7|35411.1|35361.1|35419.3|35361.7|35407.6|35349.6|20
1651718120000|2022-05-05 02:35:20|35411.2|35361.2|35397.1|35377.1|35430|35377.1|35391.3|35354.3|15
1651718130000|2022-05-05 02:35:30|35399.2|35379.2|35411.1|35349.1|35437|35379.2|35399.2|35339|17
1651718140000|2022-05-05 02:35:40|35426.2|35336.1|35420.3|35343.6|35428.4|35347.2|35418|35334.3|20
1651718150000|2022-05-05 02:35:50|35419.7|35346.3|35417.5|35345.9|35423.1|35347.5|35417.5|35342.7|18
1651718160000|2022-05-05 02:36:00|35417.8|35346.3|35407.9|35357.9|35419.9|35357.9|35405.2|35342.9|17
1651718170000|2022-05-05 02:36:10|35407.2|35357.2|35402|35352|35407.5|35357.2|35402|35351.2|9
1651718180000|2022-05-05 02:36:20|35380.9|35360.9|35423.4|35340.6|35423.4|35362.1|35380.9|35340.6|17
1651718190000|2022-05-05 02:36:30|35407.5|35357.5|35420.1|35350.9|35422.1|35370.7|35390.7|35337.2|15
1651718200000|2022-05-05 02:36:40|35419.9|35349.4|35419.5|35346.9|35426|35351.3|35417.4|35342.4|13
1651718210000|2022-05-05 02:36:50|35420.8|35347.9|35415|35357.7|35422.8|35357.7|35415|35345.4|14
1651718220000|2022-05-05 02:37:00|35410.4|35360.4|35405.6|35355.6|35414.8|35360.4|35405.6|35348|15
1651718230000|2022-05-05 02:37:10|35405.8|35355.8|35405.5|35355.5|35413.4|35365.4|35385.4|35354|8
1651718240000|2022-05-05 02:37:20|35406.6|35356.6|35423.1|35344.2|35423.1|35357|35406|35341.4|23
1651718250000|2022-05-05 02:37:30|35418.5|35347.2|35416.5|35347.6|35421.3|35348|35416.4|35341.4|18
1651718260000|2022-05-05 02:37:40|35416.3|35347.4|35417.1|35344.9|35419.6|35347.6|35416.1|35342.6|13
1651718270000|2022-05-05 02:37:50|35415.3|35346|35387.5|35367.5|35415.3|35367.5|35387.4|35346|9
1651718280000|2022-05-05 02:38:00|35387.9|35367.9|35402.9|35352.9|35409.5|35372.4|35387.2|35351.8|18
1651718290000|2022-05-05 02:38:10|35402|35352|35413.3|35345.8|35413.3|35372.8|35388.9|35345.6|19
1651718300000|2022-05-05 02:38:20|35417.5|35339.4|35416.1|35341|35419.3|35342.2|35413.9|35335.5|17
1651718310000|2022-05-05 02:38:30|35416.5|35341.8|35416|35341|35418.7|35341.8|35414.8|35338.8|26
1651718320000|2022-05-05 02:38:40|35413.7|35340.9|35415.3|35344.8|35417.1|35346.8|35413.4|35340.9|10
1651718330000|2022-05-05 02:38:50|35412.1|35348.2|35403.1|35353.1|35412.1|35353.3|35403.1|35347.5|9
1651718340000|2022-05-05 02:39:00|35406.4|35349.8|35404.1|35354.1|35412.6|35354.1|35404.1|35348.7|11
1651718350000|2022-05-05 02:39:10|35406.8|35356.8|35411.4|35342.9|35417.4|35356.9|35404.9|35337.9|14
1651718360000|2022-05-05 02:39:20|35409.8|35344.8|35415.7|35340|35417.5|35346.1|35408|35340|15
1651718370000|2022-05-05 02:39:30|35417.1|35339.1|35413.4|35344.4|35417.1|35346.4|35412.2|35338.6|21
1651718380000|2022-05-05 02:39:40|35414.4|35345.2|35409|35352.3|35416.2|35356.2|35403.6|35342.7|17
1651718390000|2022-05-05 02:39:50|35404.7|35354.7|35404.5|35354.5|35409.2|35370.7|35388.9|35352.4|13
1651718400000|2022-05-05 02:40:00|35414.3|35345.5|35416.5|35337.9|35416.5|35349.3|35406.4|35337.9|19
1651718410000|2022-05-05 02:40:10|35413.4|35341|35416.4|35342.2|35418.2|35343.7|35411.5|35337.6|18
1651718420000|2022-05-05 02:40:20|35413.7|35345.4|35416|35344.1|35416.9|35349|35410.7|35340.7|19
1651718430000|2022-05-05 02:40:30|35418.3|35342.3|35415.3|35341.2|35418.3|35348.1|35408.5|35341.2|9
1651718440000|2022-05-05 02:40:40|35384.3|35364.3|35404.7|35354.7|35410.7|35364.3|35384.3|35350.7|11
1651718450000|2022-05-05 02:40:50|35404.2|35354.2|35380.8|35360.8|35406.9|35367.8|35380.5|35350.1|16
1651718460000|2022-05-05 02:41:00|35410|35349.5|35384.6|35364.6|35411.7|35366.5|35380.4|35342.5|16
1651718470000|2022-05-05 02:41:10|35409|35341.3|35414.2|35339.8|35414.6|35344.1|35409|35336.4|28
1651718480000|2022-05-05 02:41:20|35413.6|35342.8|35410.3|35335.5|35416.5|35343.2|35410.3|35334.6|30
1651718490000|2022-05-05 02:41:30|35410.4|35335.6|35395.7|35345.7|35410.9|35345.7|35394.7|35334.1|18
1651718500000|2022-05-05 02:41:40|35400.3|35344|35397|35347|35403.2|35348.1|35395.3|35343.1|14
1651718510000|2022-05-05 02:41:50|35397.6|35347.6|35400.9|35339.1|35400.9|35358.7|35378.7|35339.1|6
1651718520000|2022-05-05 02:42:00|35402.1|35337.8|35407.5|35336.2|35415.8|35342.8|35402.1|35325.5|25
1651718530000|2022-05-05 02:42:10|35407.6|35336.3|35402|35334.9|35409.4|35338.9|35401.7|35331.7|28
1651718540000|2022-05-05 02:42:20|35403.8|35334.7|35404.5|35334.5|35405.4|35335.9|35401.5|35328.4|24
1651718550000|2022-05-05 02:42:30|35393.8|35343.8|35402.8|35328.5|35416.1|35360.2|35373|35323.6|30
1651718560000|2022-05-05 02:42:40|35405.2|35330.9|35402.3|35327.3|35410.2|35334.4|35398.2|35326.3|23
1651718570000|2022-05-05 02:42:50|35402.9|35327.8|35404.6|35328.4|35405.3|35330.8|35400.5|35327.8|21
1651718580000|2022-05-05 02:43:00|35404.3|35328.2|35399.9|35336.8|35406.6|35347|35393.3|35328.2|21
1651718590000|2022-05-05 02:43:10|35403|35334.2|35404.1|35338.6|35416.5|35346|35392.9|35330.3|18
1651718600000|2022-05-05 02:43:20|35406.7|35338.2|35407.7|35335.8|35409.4|35355.4|35374.7|35335.8|23
1651718610000|2022-05-05 02:43:30|35405.7|35337.7|35403.4|35339.5|35412.3|35339.5|35400.1|35331.1|23
1651718620000|2022-05-05 02:43:40|35404.7|35340|35405.9|35338.2|35412.2|35341.5|35404.7|35332.9|18
1651718630000|2022-05-05 02:43:50|35408.5|35335.5|35406.9|35335.7|35411|35339.3|35404|35334.2|13
1651718640000|2022-05-05 02:44:00|35408.4|35330.2|35379.3|35359.3|35408.4|35359.3|35377.5|35330.2|12
1651718650000|2022-05-05 02:44:10|35400.8|35341.7|35405|35347|35409.4|35350.8|35400.3|35340.9|24
1651718660000|2022-05-05 02:44:20|35400.6|35350.6|35403.3|35336.7|35409.4|35350.7|35399|35333.4|24
1651718670000|2022-05-05 02:44:30|35406|35338.3|35404.5|35340.9|35413.4|35340.9|35404.5|35332.4|16
1651718680000|2022-05-05 02:44:40|35401.9|35342.4|35409.6|35335.8|35411.5|35342.4|35401.9|35335.1|21
1651718690000|2022-05-05 02:44:50|35410.3|35335.9|35406|35340.8|35410.4|35342.1|35403.7|35335.4|21
1651718700000|2022-05-05 02:45:00|35408.4|35342.7|35403.8|35345.4|35409.7|35348.9|35398.9|35341.9|20
1651718710000|2022-05-05 02:45:10|35411.2|35344.1|35408.1|35338.8|35413|35344.1|35406.9|35338.8|18
1651718720000|2022-05-05 02:45:20|35406.3|35339.7|35401.7|35337|35412.8|35342.3|35401.7|35331|19
1651718730000|2022-05-05 02:45:30|35403.7|35334.8|35409|35333.3|35411.2|35339.2|35401.9|35332.6|25
1651718740000|2022-05-05 02:45:40|35409.5|35333.4|35403.5|35338.3|35411|35338.3|35403.5|35332.5|21
1651718750000|2022-05-05 02:45:50|35404.2|35338.5|35406.4|35341.1|35411.7|35348.7|35398.7|35337.5|15
1651718760000|2022-05-05 02:46:00|35403.8|35342.1|35383.7|35363.7|35410.3|35363.7|35383.6|35340.9|12
1651718770000|2022-05-05 02:46:10|35405.8|35348.1|35414.2|35332|35414.2|35351.7|35399.8|35331.7|17
1651718780000|2022-05-05 02:46:20|35415.5|35330.7|35405.7|35340.2|35417.6|35340.2|35405.7|35330.7|15
1651718790000|2022-05-05 02:46:30|35408.1|35337.8|35404.1|35335.8|35408.1|35341.4|35403.4|35334.9|7
1651718800000|2022-05-05 02:46:40|35404.2|35338.3|35410.9|35344.4|35412.9|35352.4|35402.4|35335.8|23
1651718810000|2022-05-05 02:46:50|35414.9|35344.7|35408.3|35345.8|35414.9|35346.4|35408.2|35340.2|24
1651718820000|2022-05-05 02:47:00|35410.1|35344.4|35413.2|35339.5|35420.1|35347.7|35394|35339.5|15
1651718830000|2022-05-05 02:47:10|35404.6|35344.8|35406.9|35334.2|35415.4|35350.1|35400.1|35334.2|19
1651718840000|2022-05-05 02:47:20|35404.3|35341.5|35414.2|35342.4|35418.7|35343.2|35404.3|35336.5|11
1651718850000|2022-05-05 02:47:30|35412.8|35343.5|35414.8|35342.8|35414.8|35343.5|35407.4|35339.2|16
1651718860000|2022-05-05 02:47:40|35413.6|35341|35402.4|35352.4|35413.6|35354.9|35402.4|35341|19
1651718870000|2022-05-05 02:47:50|35386.8|35366.8|35409.1|35346.4|35412.6|35366.8|35386.8|35346.4|12
1651718880000|2022-05-05 02:48:00|35405.2|35346.9|35410.7|35338|35410.7|35348.5|35405.2|35337.5|11
1651718890000|2022-05-05 02:48:10|35409.1|35337.7|35407.1|35346.8|35414.1|35346.8|35400.2|35337.6|19
1651718900000|2022-05-05 02:48:20|35408.7|35347.6|35414|35343|35414|35349.2|35406.8|35342.9|11
1651718910000|2022-05-05 02:48:30|35413.7|35342.6|35409|35346.2|35414.4|35347.2|35408.7|35342.1|16
1651718920000|2022-05-05 02:48:40|35410|35345.7|35411.7|35345.7|35411.7|35348.8|35405.3|35345.7|12
1651718930000|2022-05-05 02:48:50|35411.6|35346.4|35401.6|35351.6|35415.1|35368.1|35379.7|35345.1|17
1651718940000|2022-05-05 02:49:00|35402.1|35352.1|35407|35346.2|35411.4|35365.7|35385.7|35343.2|10
1651718950000|2022-05-05 02:49:10|35408.5|35346|35412.6|35341.4|35415.5|35346|35407.7|35338|9
1651718960000|2022-05-05 02:49:20|35416.1|35341.6|35412.6|35341.4|35416.1|35346.9|35408.5|35340.6|8
1651718970000|2022-05-05 02:49:30|35411.5|35345.5|35380.7|35360.7|35411.5|35365.5|35380.7|35342.8|7
1651718980000|2022-05-05 02:49:40|35381.8|35361.8|35409.3|35346.6|35410|35362.2|35381.8|35344.9|9
1651718990000|2022-05-05 02:49:50|35409.5|35346.1|35383.3|35363.3|35409.5|35364.9|35383.3|35346.1|6
1651719000000|2022-05-05 02:50:00|35410.2|35346.5|35412.9|35340.5|35414.8|35346.5|35407.7|35338.4|19
1651719010000|2022-05-05 02:50:10|35410.9|35341.9|35413.2|35342.4|35414.8|35344|35409.8|35338.9|18
1651719020000|2022-05-05 02:50:20|35415.1|35340.4|35410.2|35342.8|35415.1|35345.1|35407|35337.8|18
1651719030000|2022-05-05 02:50:30|35410.1|35342.7|35410.2|35346.3|35412.6|35346.9|35405.5|35342.4|17
1651719040000|2022-05-05 02:50:40|35389.3|35369.3|35414.3|35343.9|35415.1|35369.3|35388.1|35342.3|15
1651719050000|2022-05-05 02:50:50|35410.9|35346|35406.3|35339.7|35413.9|35349.4|35398.8|35331.3|17
1651719060000|2022-05-05 02:51:00|35403.7|35342.2|35405.7|35342.2|35411|35347|35403.7|35341.6|23
1651719070000|2022-05-05 02:51:10|35404.1|35345.2|35406.7|35347.6|35410.2|35347.6|35404.1|35344|20
1651719080000|2022-05-05 02:51:20|35406.1|35348.1|35404.3|35354.3|35407.3|35357.3|35403.4|35348.1|13
1651719090000|2022-05-05 02:51:30|35405.7|35355.7|35404.4|35354.4|35420.1|35370.9|35385.9|35350.4|25
1651719100000|2022-05-05 02:51:40|35403.6|35353.6|35416.4|35352.7|35416.4|35355.1|35403.6|35350.5|10
1651719110000|2022-05-05 02:51:50|35411.7|35353.5|35422.3|35337.4|35422.3|35353.5|35409.1|35337.4|14
1651719120000|2022-05-05 02:52:00|35418.1|35340|35416|35346.5|35418.1|35348.4|35411.4|35338.7|15
1651719130000|2022-05-05 02:52:10|35415.1|35346.9|35411.2|35354.6|35418.3|35358.1|35408.1|35345.4|14
1651719140000|2022-05-05 02:52:20|35408.5|35358.5|35382.4|35362.4|35417.3|35364.4|35382.4|35346.4|14
1651719150000|2022-05-05 02:52:30|35383.8|35363.8|35411.7|35349|35413.8|35364.2|35382.6|35348.7|9
1651719160000|2022-05-05 02:52:40|35414.2|35349.6|35416.3|35340.9|35420.4|35349.6|35407.7|35340.4|16
1651719170000|2022-05-05 02:52:50|35419|35338.8|35409.8|35346.4|35419|35346.4|35409.8|35338.8|8
1651719180000|2022-05-05 02:53:00|35402.3|35341.7|35416.3|35342.1|35417.9|35349|35396.3|35340.9|17
1651719190000|2022-05-05 02:53:10|35415.7|35341.8|35412.6|35350.6|35415.7|35353.5|35403.5|35341.8|14
1651719200000|2022-05-05 02:53:20|35408|35358|35413.2|35350.8|35420|35358.1|35405.8|35349.6|16
1651719210000|2022-05-05 02:53:30|35411.1|35351.7|35416.8|35344.9|35421.6|35355|35405|35340.6|17
1651719220000|2022-05-05 02:53:40|35416.7|35348.5|35420.3|35345.5|35420.6|35348.5|35413.7|35341.1|13
1651719230000|2022-05-05 02:53:50|35423|35339.2|35416|35345.6|35423|35346.6|35415.4|35338.7|12
1651719240000|2022-05-05 02:54:00|35414.8|35347.2|35405.7|35355.7|35418.5|35356.2|35405.2|35341.1|9
1651719250000|2022-05-05 02:54:10|35405.3|35355.3|35385.7|35365.7|35405.9|35366.4|35384.2|35355.3|10
1651719260000|2022-05-05 02:54:20|35385.6|35365.6|35388.1|35368.1|35392.6|35372.6|35385.6|35365.6|5
1651719270000|2022-05-05 02:54:30|35387.4|35367.4|35414|35339.7|35418.7|35367.8|35387.4|35335.2|18
1651719280000|2022-05-05 02:54:40|35410.1|35343.4|35417.3|35337.2|35421.3|35343.4|35395.6|35332.8|8
1651719290000|2022-05-05 02:54:50|35395.6|35335.3|35402.3|35343.4|35402.3|35351.1|35393|35335.3|6
1651719300000|2022-05-05 02:55:00|35411.1|35343.3|35390.9|35370.9|35412.7|35373|35390.3|35342.4|15
1651719310000|2022-05-05 02:55:10|35386.5|35366.5|35416.9|35348.5|35416.9|35366.8|35384.8|35347.6|14
1651719320000|2022-05-05 02:55:20|35417.7|35348.9|35409|35344.9|35423.5|35350.3|35409|35338.7|14
1651719330000|2022-05-05 02:55:30|35393.3|35343.3|35416.4|35338.6|35417.6|35345.3|35393.3|35337.7|11
1651719340000|2022-05-05 02:55:40|35407.6|35347.5|35414.3|35345.6|35417.8|35348.8|35407.6|35344.7|23
1651719350000|2022-05-05 02:55:50|35415.6|35344.6|35422.9|35355|35425.3|35356.2|35413.8|35343.5|15
1651719360000|2022-05-05 02:56:00|35420.1|35355.1|35392.3|35372.3|35420.8|35372.3|35391.5|35354.6|15
1651719370000|2022-05-05 02:56:10|35394.8|35374.8|35393.6|35373.6|35420.2|35376.5|35393.1|35352.8|20
1651719380000|2022-05-05 02:56:20|35393.4|35373.4|35422.4|35346.6|35425.4|35373.5|35393.4|35345.1|19
1651719390000|2022-05-05 02:56:30|35423.2|35345.5|35423.2|35346.4|35425|35349.5|35417.5|35343.6|13
1651719400000|2022-05-05 02:56:40|35424.6|35344.4|35424|35346.4|35425.5|35349.7|35418.8|35344.4|19
1651719410000|2022-05-05 02:56:50|35411|35352.2|35395|35375|35421.8|35376.6|35395|35350.8|12
1651719420000|2022-05-05 02:57:00|35392.2|35372.2|35419.2|35353.3|35421.4|35372.2|35392.2|35351.1|18
1651719430000|2022-05-05 02:57:10|35418.8|35354.7|35421.3|35347.2|35421.3|35358.1|35407.9|35345.5|15
1651719440000|2022-05-05 02:57:20|35408.9|35348.1|35416.8|35348.3|35416.8|35349.3|35404.4|35342.7|10
1651719450000|2022-05-05 02:57:30|35414.9|35349.3|35419.2|35351.4|35422.6|35354.9|35414.9|35349.3|24
1651719460000|2022-05-05 02:57:40|35419.6|35352.9|35426.3|35357.1|35433.5|35364.5|35419.6|35348.8|13
1651719470000|2022-05-05 02:57:50|35431.6|35348.1|35432.2|35351.5|35433|35354|35425.4|35348.1|19
1651719480000|2022-05-05 02:58:00|35433.1|35350.3|35425.6|35354.1|35433.1|35354.1|35425.6|35350.3|24
1651719490000|2022-05-05 02:58:10|35425.4|35352.8|35424.1|35355.4|35425.4|35360.6|35410.6|35352.8|14
1651719500000|2022-05-05 02:58:20|35421.2|35356.3|35418.2|35356.6|35423.9|35356.6|35418.2|35354.7|6
1651719510000|2022-05-05 02:58:30|35418.4|35356.1|35421.3|35351.1|35427.6|35365.7|35414.2|35348.4|16
1651719520000|2022-05-05 02:58:40|35427.6|35350.8|35425.5|35349.5|35427.6|35353.1|35414|35349.5|14
1651719530000|2022-05-05 02:58:50|35423.1|35350.5|35414.5|35350|35427.3|35351.4|35414.4|35344.5|9
1651719540000|2022-05-05 02:59:00|35425.5|35350.5|35392.9|35372.9|35428.6|35372.9|35392.6|35347.8|13
1651719550000|2022-05-05 02:59:10|35393.3|35373.3|35418.5|35353.3|35427.4|35373.4|35391.7|35350|23
1651719560000|2022-05-05 02:59:20|35423.3|35352|35420.9|35354.8|35425.7|35369.2|35389.2|35347.5|12
1651719570000|2022-05-05 02:59:30|35420.6|35354.4|35422|35349.4|35424.3|35358.3|35406.9|35348.5|20
1651719580000|2022-05-05 02:59:40|35421.4|35351|35416.1|35349.6|35421.4|35355.2|35416.1|35349.2|15
1651719590000|2022-05-05 02:59:50|35416.7|35352|35419.9|35347.4|35421.2|35353.5|35416.7|35347.4|7
1651719600000|2022-05-05 03:00:00|35420.3|35353.8|35393.2|35373.2|35421.4|35374|35392.3|35352.5|20
1651719610000|2022-05-05 03:00:10|35392.4|35372.4|35419.4|35357.3|35424.5|35374|35392.4|35354.2|15
1651719620000|2022-05-05 03:00:20|35421.4|35364.7|35433.8|35347.7|35433.8|35366.8|35416.8|35347.7|24
1651719630000|2022-05-05 03:00:30|35429.2|35352.6|35431.1|35351.5|35435.4|35355.7|35427.5|35349.7|22
1651719640000|2022-05-05 03:00:40|35427.8|35355.8|35431.6|35352.3|35432.9|35356.9|35427.8|35351.9|14
1651719650000|2022-05-05 03:00:50|35431|35354.9|35426.6|35354.1|35432.1|35355.2|35422.9|35353.2|13
1651719660000|2022-05-05 03:01:00|35425.7|35360.6|35415.6|35365.6|35432.3|35366.1|35415.6|35352.9|12
1651719670000|2022-05-05 03:01:10|35430.6|35362|35424.8|35359.2|35430.6|35362|35422.2|35358.1|24
1651719680000|2022-05-05 03:01:20|35425.8|35358.9|35431.3|35351.1|35431.3|35360.1|35424|35350.9|18
1651719690000|2022-05-05 03:01:30|35427.4|35356|35425.9|35354.5|35429.7|35356.7|35420.5|35352.3|20
1651719700000|2022-05-05 03:01:40|35426.1|35353.9|35426.4|35353.1|35427.5|35357.7|35419.3|35353.1|16
1651719710000|2022-05-05 03:01:50|35425.3|35354.4|35392.7|35372.7|35426.3|35375.9|35392.7|35354.2|20
1651719720000|2022-05-05 03:02:00|35392.5|35372.5|35393.6|35373.6|35394.6|35374.6|35392.5|35372.5|9
1651719730000|2022-05-05 03:02:10|35394.3|35374.3|35389.5|35369.5|35394.3|35374.3|35388.7|35368.7|6
1651719740000|2022-05-05 03:02:20|35390.5|35370.5|35422.3|35355.7|35426.2|35370.5|35390.5|35350.6|28
1651719750000|2022-05-05 03:02:30|35422.4|35355.3|35414.3|35357.1|35424.5|35357.7|35413.5|35352.2|25
1651719760000|2022-05-05 03:02:40|35419.9|35355.3|35396.9|35376.9|35423.6|35376.9|35395.8|35353.5|20
1651719770000|2022-05-05 03:02:50|35409.5|35359.5|35423.6|35363|35427.6|35382.2|35395.1|35358.7|23
1651719780000|2022-05-05 03:03:00|35421.3|35363.7|35401.7|35381.7|35424.3|35383|35396.6|35359.9|22
1651719790000|2022-05-05 03:03:10|35402.2|35382.2|35425.9|35362.8|35433.1|35387.2|35401.7|35361.3|15
1651719800000|2022-05-05 03:03:20|35425.4|35361.8|35434.1|35353.3|35435.4|35361.8|35425.4|35349.8|13
1651719810000|2022-05-05 03:03:30|35435|35351.1|35430.4|35358.7|35436.1|35358.7|35430.4|35350.1|19
1651719820000|2022-05-05 03:03:40|35428.8|35359.3|35396.9|35376.9|35429.7|35382.4|35396.9|35358.9|12
1651719830000|2022-05-05 03:03:50|35396.3|35376.3|35426.6|35361.9|35428.4|35382.5|35396.3|35361.3|19
1651719840000|2022-05-05 03:04:00|35425.1|35362.1|35433|35350.5|35433|35376.7|35395.3|35350.5|13
1651719850000|2022-05-05 03:04:10|35436.4|35353.8|35425.2|35357.5|35436.4|35357.5|35425.2|35351.6|18
1651719860000|2022-05-05 03:04:20|35425.8|35357.2|35432.7|35354|35432.7|35360.3|35421.4|35354|12
1651719870000|2022-05-05 03:04:30|35428.9|35357.4|35396.2|35376.2|35432.4|35376.2|35396.2|35355.5|12
1651719880000|2022-05-05 03:04:40|35394.7|35374.7|35396.7|35376.7|35399.3|35379.3|35394.5|35374.5|11
1651719890000|2022-05-05 03:04:50|35399.9|35379.9|35404.3|35384.3|35424.5|35384.3|35396.7|35366.1|12
1651719900000|2022-05-05 03:05:00|35403.4|35383.4|35430.8|35353.4|35435.8|35383.4|35396.4|35349.6|17
1651719910000|2022-05-05 03:05:10|35426.6|35356.6|35428.8|35358.8|35436.7|35358.8|35426.6|35348.1|10
1651719920000|2022-05-05 03:05:20|35430.7|35355.7|35429.2|35357.2|35434.2|35357.2|35429.1|35355.6|11
1651719930000|2022-05-05 03:05:30|35427.4|35358.8|35414.1|35364.1|35427.4|35365.9|35414.1|35358.8|18
1651719940000|2022-05-05 03:05:40|35414.7|35364.7|35420.4|35370.4|35424.6|35370.4|35413.6|35363.6|9
1651719950000|2022-05-05 03:05:50|35419.2|35369.2|35431.4|35360.2|35431.4|35370.4|35413.6|35358.9|17
1651719960000|2022-05-05 03:06:00|35432.7|35357.8|35428|35358.9|35434|35360.3|35428|35354.5|22
1651719970000|2022-05-05 03:06:10|35422.9|35364.7|35430.6|35357.4|35431.8|35364.7|35422.9|35356.9|24
1651719980000|2022-05-05 03:06:20|35427.2|35360.2|35394.9|35374.9|35432.8|35374.9|35394.9|35357.3|19
1651719990000|2022-05-05 03:06:30|35426.6|35361|35417.8|35367.8|35433.5|35367.9|35409.5|35358.9|13
1651720000000|2022-05-05 03:06:40|35421.8|35364.7|35420.4|35361.1|35428.4|35364.7|35413.2|35359.5|20
1651720010000|2022-05-05 03:06:50|35420.8|35362|35432.5|35352.6|35434.5|35362.2|35418.7|35351.3|17
1651720020000|2022-05-05 03:07:00|35430.4|35354.6|35430.7|35360.1|35432.8|35360.9|35428.1|35351.8|23
1651720030000|2022-05-05 03:07:10|35429.7|35358.6|35429.7|35357.5|35430.4|35359.1|35419.1|35356.7|12
1651720040000|2022-05-05 03:07:20|35428.8|35359.5|35426.2|35362.8|35429|35379.9|35399|35359.3|12
1651720050000|2022-05-05 03:07:30|35426.1|35362.3|35421|35371|35428.4|35374|35420.6|35362.3|21
1651720060000|2022-05-05 03:07:40|35421.4|35371.4|35428.9|35364.2|35428.9|35384.5|35403.5|35362.8|12
1651720070000|2022-05-05 03:07:50|35423.9|35365.3|35437.3|35356.7|35437.8|35365.9|35423.9|35353.4|17
1651720080000|2022-05-05 03:08:00|35438.1|35356.2|35431.8|35360.1|35438.1|35361.8|35431.2|35355.7|16
1651720090000|2022-05-05 03:08:10|35435.2|35356.6|35435.9|35357.6|35437.2|35361.8|35433.3|35355.3|13
1651720100000|2022-05-05 03:08:20|35433.3|35359.5|35429.1|35366.2|35438.3|35366.2|35429.1|35358.1|14
1651720110000|2022-05-05 03:08:30|35427.3|35366.8|35427.9|35370.5|35427.9|35385.1|35400.4|35366.3|22
1651720120000|2022-05-05 03:08:40|35423.7|35373.7|35400.3|35380.3|35430.6|35387.9|35399.9|35363.4|16
1651720130000|2022-05-05 03:08:50|35401.2|35381.2|35436.1|35355.5|35441.9|35381.7|35400.4|35351.9|13
1651720140000|2022-05-05 03:09:00|35440.6|35357.7|35438.3|35360.6|35442.6|35364.1|35437.1|35353.5|19
1651720150000|2022-05-05 03:09:10|35439.2|35360.2|35433.6|35362.8|35439.5|35365.3|35433.1|35360.2|21
1651720160000|2022-05-05 03:09:20|35435.2|35362.5|35408|35388|35436.8|35389.4|35407.9|35362.5|22
1651720170000|2022-05-05 03:09:30|35408.3|35388.3|35405.8|35385.8|35411.5|35391.5|35405|35385|13
1651720180000|2022-05-05 03:09:40|35404.6|35384.6|35434.3|35358.9|35434.3|35384.6|35402.9|35358.9|8
1651720190000|2022-05-05 03:09:50|35442.8|35349.3|35441.8|35360.4|35446.4|35361.2|35438.3|35349.3|25
1651720200000|2022-05-05 03:10:00|35443.1|35359.7|35439|35357.6|35443.1|35362.4|35437.5|35357.2|18
1651720210000|2022-05-05 03:10:10|35440.6|35357.7|35405.3|35385.3|35440.7|35385.3|35405.3|35357.7|19
1651720220000|2022-05-05 03:10:20|35405.5|35385.5|35402.3|35382.3|35408|35388|35402.1|35382.1|11
1651720230000|2022-05-05 03:10:30|35435.5|35368.8|35403.2|35383.2|35435.9|35387.9|35402.6|35364.9|19
1651720240000|2022-05-05 03:10:40|35403.9|35383.9|35442.4|35359.2|35443.6|35384.3|35403.9|35353.5|24
1651720250000|2022-05-05 03:10:50|35441.2|35358.6|35439.8|35362.2|35441.9|35368.8|35434.5|35358.6|28
1651720260000|2022-05-05 03:11:00|35436.1|35365.8|35436.7|35363.5|35441.5|35367.6|35434|35363.5|21
1651720270000|2022-05-05 03:11:10|35437.2|35365.5|35431.3|35370|35441.1|35385.1|35401.9|35361.6|16
1651720280000|2022-05-05 03:11:20|35433.2|35369.4|35417.2|35367.2|35435.5|35374.5|35416.8|35366.8|17
1651720290000|2022-05-05 03:11:30|35402.8|35382.8|35440|35358.7|35447|35382.8|35399.4|35354.4|26
1651720300000|2022-05-05 03:11:40|35441|35357.9|35434.6|35355|35441.4|35360.6|35431.8|35355|26
1651720310000|2022-05-05 03:11:50|35431.9|35357.3|35431.1|35352.2|35433.4|35357.6|35427.8|35351.8|27
1651720320000|2022-05-05 03:12:00|35432.1|35351.8|35425.8|35359.9|35432.3|35360.5|35424.3|35351.8|24
1651720330000|2022-05-05 03:12:10|35424.3|35360.5|35399.6|35379.6|35431|35379.6|35396.7|35358.5|26
1651720340000|2022-05-05 03:12:20|35398|35378|35419.9|35369.9|35432.7|35384.2|35398|35362.4|26
1651720350000|2022-05-05 03:12:30|35419.7|35369.7|35434.7|35355.3|35436.9|35386|35402.3|35353.3|25
1651720360000|2022-05-05 03:12:40|35434.2|35355.2|35437.9|35358.1|35440.3|35363.4|35430.8|35353.8|22
1651720370000|2022-05-05 03:12:50|35438.6|35358.6|35440.1|35361.2|35440.1|35363.7|35434.5|35357.1|18
1651720380000|2022-05-05 03:13:00|35434.9|35365.3|35424.6|35368|35436.8|35388.6|35403.6|35363.5|21
1651720390000|2022-05-05 03:13:10|35420.9|35370.9|35404|35384|35426.9|35384.1|35403.4|35365.7|11
1651720400000|2022-05-05 03:13:20|35404.5|35384.5|35408.2|35388.2|35408.2|35388.2|35402.7|35382.7|7
1651720410000|2022-05-05 03:13:30|35407.9|35387.9|35434.1|35365.7|35442.2|35387.9|35407.9|35358.5|18
1651720420000|2022-05-05 03:13:40|35437.8|35359.7|35438.8|35362.3|35439.9|35364.7|35434.6|35359.7|22
1651720430000|2022-05-05 03:13:50|35435.4|35363.9|35422.6|35365.5|35435.9|35365.5|35422.6|35359.1|17
1651720440000|2022-05-05 03:14:00|35399.4|35379.4|35403.4|35383.4|35433.8|35384.6|35399.4|35360.9|26
1651720450000|2022-05-05 03:14:10|35404.7|35384.7|35398.1|35378.1|35424.7|35385.1|35398.1|35366.1|16
1651720460000|2022-05-05 03:14:20|35398.2|35378.2|35434.3|35355|35434.3|35378.2|35397.5|35355|14
1651720470000|2022-05-05 03:14:30|35431.1|35358.1|35438.1|35356.1|35438.5|35362.6|35428.3|35348.7|20
1651720480000|2022-05-05 03:14:40|35436.4|35356.4|35435.6|35358|35437.2|35358.7|35432.5|35354.3|13
1651720490000|2022-05-05 03:14:50|35436.7|35353.9|35406.5|35356.5|35438.7|35363.5|35406.1|35353.9|13
1651720500000|2022-05-05 03:15:00|35436.2|35355.3|35427.5|35355.9|35437.4|35362.3|35404|35351.1|22
1651720510000|2022-05-05 03:15:10|35406.4|35356.4|35432.7|35354.1|35432.7|35357.8|35406.1|35351.8|20
1651720520000|2022-05-05 03:15:20|35435.1|35348.5|35428.9|35357.1|35435.1|35357.1|35426.8|35347.4|20
1651720530000|2022-05-05 03:15:30|35432.8|35351.9|35432.9|35349|35433.3|35352.1|35429.5|35349|19
1651720540000|2022-05-05 03:15:40|35433.1|35347.8|35425.4|35356|35433.5|35356.1|35422|35347.8|24
1651720550000|2022-05-05 03:15:50|35418.2|35357|35413.5|35363.5|35422.6|35372.5|35390|35354.3|16
1651720560000|2022-05-05 03:16:00|35417.2|35359.4|35412.7|35362.7|35421|35364.6|35411.6|35358.3|19
1651720570000|2022-05-05 03:16:10|35413.5|35363.5|35421.9|35352.7|35426.9|35363.5|35413.5|35348.2|11
1651720580000|2022-05-05 03:16:20|35423.6|35350|35427.8|35349.5|35427.8|35352.8|35421.3|35347.3|16
1651720590000|2022-05-05 03:16:30|35423.4|35352.2|35423.1|35353.7|35430.3|35355.6|35421.7|35352.2|23
1651720600000|2022-05-05 03:16:40|35423.4|35352.7|35425.9|35358.8|35430|35360.6|35422|35352.5|22
1651720610000|2022-05-05 03:16:50|35427.2|35359.3|35414.1|35355.4|35427.2|35369.4|35407.1|35354.7|24
1651720620000|2022-05-05 03:17:00|35411.6|35349|35426.6|35340.6|35426.6|35358.1|35401.3|35340.6|20
1651720630000|2022-05-05 03:17:10|35421.1|35344.2|35426.5|35335.5|35426.5|35345.1|35417.9|35335.5|26
1651720640000|2022-05-05 03:17:20|35427.1|35336.1|35425.5|35339.5|35428.5|35341.4|35423.2|35333.9|21
1651720650000|2022-05-05 03:17:30|35424.7|35340.1|35404.4|35354.4|35425.5|35354.4|35404.4|35336.3|7
1651720660000|2022-05-05 03:17:40|35408.6|35358.6|35407.9|35357.9|35414.1|35358.9|35407.7|35355.8|7
1651720670000|2022-05-05 03:17:50|35407.5|35357.5|35385.3|35365.3|35407.5|35366|35385.3|35357.5|5
1651720680000|2022-05-05 03:18:00|35417.8|35351.1|35422|35342.8|35426.5|35352|35412.7|35340|11
1651720690000|2022-05-05 03:18:10|35423.7|35340|35424.5|35342.9|35424.8|35347.9|35417.7|35338.4|16
1651720700000|2022-05-05 03:18:20|35423.4|35341.9|35420.2|35344.8|35424.7|35348.2|35418.5|35341.9|10
1651720710000|2022-05-05 03:18:30|35420.5|35345.1|35407.8|35357.8|35420.8|35359.3|35407.8|35345.1|13
1651720720000|2022-05-05 03:18:40|35408.2|35358.2|35410.2|35349.8|35418.6|35358.2|35408.2|35346.7|8
1651720730000|2022-05-05 03:18:50|35417.9|35349|35424|35340.8|35424|35351|35410.3|35340.8|11
1651720740000|2022-05-05 03:19:00|35415.9|35354.2|35414.4|35343.6|35425|35354.9|35409.8|35338.2|12
1651720750000|2022-05-05 03:19:10|35414|35345.5|35419.7|35345.2|35420.1|35351.2|35411|35345.2|9
1651720760000|2022-05-05 03:19:20|35419|35342.5|35416.7|35353.1|35422.5|35356.8|35406.8|35338.9|11
1651720770000|2022-05-05 03:19:30|35417.6|35352.7|35421.2|35348.8|35421.3|35360.5|35408.2|35348.8|15
1651720780000|2022-05-05 03:19:40|35419.6|35350.4|35405.7|35355.7|35419.6|35367.1|35384|35348.7|24
1651720790000|2022-05-05 03:19:50|35405.9|35355.9|35418.6|35344.3|35420.3|35358.2|35405.3|35344.3|19
1651720800000|2022-05-05 03:20:00|35420.2|35342.6|35419.3|35344.8|35421|35346.9|35416.9|35342.4|17
1651720810000|2022-05-05 03:20:10|35420.1|35343.2|35415.8|35347.2|35423.4|35348.7|35415.8|35341.4|21
1651720820000|2022-05-05 03:20:20|35415.6|35346.9|35412.9|35355.6|35418.4|35374.3|35391.4|35345.2|19
1651720830000|2022-05-05 03:20:30|35412.1|35355.9|35419|35353.3|35423.2|35359.8|35408.4|35348.7|26
1651720840000|2022-05-05 03:20:40|35418.2|35354.7|35432.3|35344.3|35432.8|35360.2|35407.2|35343.9|25
1651720850000|2022-05-05 03:20:50|35430.3|35343.4|35427.5|35348.4|35430.7|35355.8|35420|35342.9|24
1651720860000|2022-05-05 03:21:00|35427.6|35348.1|35422.3|35352.8|35429.9|35354.4|35411.5|35347|31
1651720870000|2022-05-05 03:21:10|35420.8|35354.1|35404.6|35354.6|35430.8|35354.6|35404.5|35350|18
1651720880000|2022-05-05 03:21:20|35404.5|35354.5|35397.2|35377.2|35434.2|35381|35396.9|35352|22
1651720890000|2022-05-05 03:21:30|35396.9|35376.9|35438.3|35353.8|35440.3|35376.9|35396.9|35346.7|22
1651720900000|2022-05-05 03:21:40|35437.6|35352.6|35440.2|35350.9|35440.2|35356|35434.7|35350.9|20
1651720910000|2022-05-05 03:21:50|35439.1|35352.9|35435.7|35357|35441|35360.1|35434.7|35350.6|20
1651720920000|2022-05-05 03:22:00|35410.9|35360.9|35410.6|35360.6|35411.8|35361.8|35409.8|35359.8|13
1651720930000|2022-05-05 03:22:10|35410.7|35360.7|35423.3|35359.2|35427.9|35382.3|35399.9|35356.8|19
1651720940000|2022-05-05 03:22:20|35424|35358.5|35435.3|35359.2|35442|35379.4|35399.2|35342.1|17
1651720950000|2022-05-05 03:22:30|35437.3|35356.4|35434.2|35362.1|35440.2|35362.8|35429.8|35351.6|17
1651720960000|2022-05-05 03:22:40|35431.4|35363.9|35434.6|35356.7|35435.9|35364.3|35431.4|35356.7|14
1651720970000|2022-05-05 03:22:50|35436.5|35355.8|35427.8|35367.6|35437.9|35373.1|35421|35355.8|12
1651720980000|2022-05-05 03:23:00|35415.8|35365.8|35401.1|35381.1|35426.7|35384.4|35400.5|35362.2|17
1651720990000|2022-05-05 03:23:10|35400.9|35380.9|35401.2|35381.2|35425.9|35381.7|35399.6|35366.1|13
1651721000000|2022-05-05 03:23:20|35403.7|35383.7|35432.2|35357.3|35433.5|35384.1|35403.7|35357.3|13
1651721010000|2022-05-05 03:23:30|35434.4|35357.5|35430.9|35357|35434.4|35360.7|35430.2|35355.5|15
1651721020000|2022-05-05 03:23:40|35430.6|35357.9|35434.8|35358.5|35434.8|35362.4|35426.3|35357.7|15
1651721030000|2022-05-05 03:23:50|35417.1|35367.1|35423.8|35362.3|35429|35367.1|35416.8|35360.7|14
1651721040000|2022-05-05 03:24:00|35425.2|35362|35426.7|35361.3|35426.7|35366.6|35416.6|35359.9|16
1651721050000|2022-05-05 03:24:10|35424|35362.6|35435.8|35355.2|35435.8|35369.7|35419.5|35355.2|13
1651721060000|2022-05-05 03:24:20|35434.9|35355.8|35437.8|35356.7|35437.8|35360.3|35430.3|35353.4|17
1651721070000|2022-05-05 03:24:30|35437.9|35354.4|35437|35357.8|35438.8|35361.8|35432.6|35354.4|17
1651721080000|2022-05-05 03:24:40|35435.8|35358.3|35415.5|35365.5|35435.8|35366.8|35415.5|35358.3|22
1651721090000|2022-05-05 03:24:50|35419.3|35363|35426.1|35362.5|35428.6|35366.2|35416.2|35362|6
1651721100000|2022-05-05 03:25:00|35424|35374|35419|35360.6|35427.3|35374|35414.3|35357.8|25
1651721110000|2022-05-05 03:25:10|35427.1|35353.1|35434|35354.1|35436.7|35357.8|35427.1|35347.3|16
1651721120000|2022-05-05 03:25:20|35431.7|35355.5|35431.7|35355.3|35435.8|35357.3|35430.1|35350.9|6
1651721130000|2022-05-05 03:25:30|35429.2|35358.1|35433.7|35359|35434.6|35364.5|35429.2|35356.9|13
1651721140000|2022-05-05 03:25:40|35422.1|35365|35419.4|35362.7|35424.9|35367.8|35417.8|35360|11
1651721150000|2022-05-05 03:25:50|35425|35362.6|35425.4|35366.8|35427.4|35387|35403.1|35362.6|14
1651721160000|2022-05-05 03:26:00|35425.9|35367.1|35429|35359.1|35432.3|35370.2|35420.2|35355.3|10
1651721170000|2022-05-05 03:26:10|35427.5|35361.1|35427.7|35361.2|35431.2|35362.4|35426.2|35353.4|11
1651721180000|2022-05-05 03:26:20|35433.9|35362|35429.7|35360.3|35435.6|35362|35429.7|35354.6|8
1651721190000|2022-05-05 03:26:30|35427.7|35361.2|35426.5|35362.8|35433.2|35362.8|35426.5|35356.4|10
1651721200000|2022-05-05 03:26:40|35419.9|35362.3|35419.2|35369.2|35427.7|35370.8|35419.2|35360.9|9
1651721210000|2022-05-05 03:26:50|35419.6|35369.6|35427.2|35362.3|35429.4|35370.8|35419.6|35360.1|17
1651721220000|2022-05-05 03:27:00|35432.4|35354.4|35436|35356.2|35436|35360.6|35428.6|35350.7|23
1651721230000|2022-05-05 03:27:10|35436.8|35356.3|35432.9|35360.1|35436.8|35360.1|35432.9|35356.3|16
1651721240000|2022-05-05 03:27:20|35435.2|35356.9|35432.3|35360.1|35435.2|35363.1|35430.6|35356.9|11
1651721250000|2022-05-05 03:27:30|35420.8|35370.8|35423.2|35363.3|35424.4|35370.8|35420.3|35362.9|8
1651721260000|2022-05-05 03:27:40|35422.6|35362.7|35432.9|35361.8|35434.3|35383.6|35402.4|35361|19
1651721270000|2022-05-05 03:27:50|35429.7|35362.4|35428.9|35358.2|35432.4|35368.8|35418.3|35354.1|10
1651721280000|2022-05-05 03:28:00|35436|35350.6|35427.3|35362.5|35436|35362.5|35427.3|35350.6|19
1651721290000|2022-05-05 03:28:10|35430.3|35360.8|35434.8|35356.3|35437.4|35360.8|35430.3|35355.5|8
1651721300000|2022-05-05 03:28:20|35435.5|35355.8|35423.2|35362|35435.5|35367|35417|35355.8|7
1651721310000|2022-05-05 03:28:30|35423.1|35362.2|35422.7|35361.9|35426.1|35375|35419.6|35361.9|19
1651721320000|2022-05-05 03:28:40|35416.9|35366.9|35416.8|35366.8|35436.2|35366.9|35415.2|35360.8|23
1651721330000|2022-05-05 03:28:50|35434.7|35354.7|35433.9|35359.6|35439|35360.3|35432.2|35351|14
1651721340000|2022-05-05 03:29:00|35432|35358.4|35433.3|35356.9|35434.3|35360.3|35430.4|35356.2|14
1651721350000|2022-05-05 03:29:10|35431.5|35356.8|35433.6|35353.4|35434|35358.2|35431.2|35352.7|25
1651721360000|2022-05-05 03:29:20|35430.8|35355.6|35422.6|35359.4|35431.9|35359.4|35419.3|35355.5|19
1651721370000|2022-05-05 03:29:30|35422.4|35360.2|35418.9|35356.1|35432.8|35374|35394|35353.9|27
1651721380000|2022-05-05 03:29:40|35420.9|35356.2|35429|35353.6|35435.9|35356.2|35405.1|35348.7|18
1651721390000|2022-05-05 03:29:50|35431.1|35350.6|35427.8|35354.5|35433|35358.6|35427.8|35348.2|14
1651721400000|2022-05-05 03:30:00|35427.5|35355.7|35431.7|35351.2|35432.6|35356.5|35425.2|35351.2|15
1651721410000|2022-05-05 03:30:10|35431.2|35351.9|35417.7|35359.1|35431.8|35363.1|35412.8|35350.7|24
1651721420000|2022-05-05 03:30:20|35419.3|35358.6|35420.2|35355.9|35430|35359.6|35417|35355.1|18
1651721430000|2022-05-05 03:30:30|35427.4|35356.3|35425.3|35356.7|35427.4|35358.8|35417.1|35356.3|20
1651721440000|2022-05-05 03:30:40|35428.5|35350.3|35427.8|35352.4|35431.6|35365.3|35422.3|35347.4|13
1651721450000|2022-05-05 03:30:50|35426.1|35353.9|35427.3|35351.4|35430.2|35353.9|35425.9|35349.6|15
1651721460000|2022-05-05 03:31:00|35425.9|35353.2|35427.4|35348.8|35428.9|35356.1|35425.9|35346.3|23
1651721470000|2022-05-05 03:31:10|35401.3|35351.3|35410|35351.5|35425.1|35353.3|35401|35341.3|21
1651721480000|2022-05-05 03:31:20|35412.5|35351.3|35416.8|35353|35420.9|35353.6|35409.7|35349.4|22
1651721490000|2022-05-05 03:31:30|35414.4|35353.5|35426.4|35344.3|35426.7|35353.9|35411.4|35342.8|34
1651721500000|2022-05-05 03:31:40|35427.3|35344.1|35427.4|35343.9|35428.1|35351.7|35420.6|35342.2|26
1651721510000|2022-05-05 03:31:50|35425.2|35345.3|35425.5|35345.3|35425.5|35346.9|35422.6|35342.4|26
1651721520000|2022-05-05 03:32:00|35426|35346.1|35416.6|35355.6|35426|35374.5|35393.3|35346.1|12
1651721530000|2022-05-05 03:32:10|35423.2|35349.5|35418.9|35351.2|35425.2|35352.2|35416.7|35348.9|14
1651721540000|2022-05-05 03:32:20|35416.3|35352.9|35416.1|35349.6|35417.7|35353.1|35414.4|35348.5|11
1651721550000|2022-05-05 03:32:30|35426|35342.4|35426.4|35343.3|35427.5|35350.5|35420.1|35342.4|21
1651721560000|2022-05-05 03:32:40|35421.4|35349.5|35423.7|35343.6|35425.8|35349.5|35421.4|35341.3|23
1651721570000|2022-05-05 03:32:50|35424.5|35343.8|35419.9|35349.8|35424.5|35349.8|35419.1|35343.8|21
1651721580000|2022-05-05 03:33:00|35419.5|35349.6|35409|35359|35419.5|35361.7|35408.1|35349.6|23
1651721590000|2022-05-05 03:33:10|35408.3|35358.3|35414.1|35354.7|35416.6|35367.5|35387.5|35354|23
1651721600000|2022-05-05 03:33:20|35412|35355.2|35422.8|35342.8|35422.8|35358.9|35408.9|35342.8|17
1651721610000|2022-05-05 03:33:30|35409.9|35351.9|35425.1|35352.6|35426.1|35355.6|35405.6|35347.6|22
1651721620000|2022-05-05 03:33:40|35426.4|35351.5|35422.4|35352.9|35428.1|35352.9|35422.4|35348.5|12
1651721630000|2022-05-05 03:33:50|35422.2|35353.8|35429.8|35356.7|35429.8|35381.2|35398.2|35350.8|24
1651721640000|2022-05-05 03:34:00|35430.4|35366.9|35420.8|35360.8|35430.4|35379.2|35399.2|35360.5|21
1651721650000|2022-05-05 03:34:10|35415.5|35365.5|35417.7|35356.6|35426|35365.5|35410.1|35356.5|26
1651721660000|2022-05-05 03:34:20|35424.3|35353.5|35423|35349.6|35428.4|35356|35420.8|35345.9|30
1651721670000|2022-05-05 03:34:30|35422.2|35351.4|35428.2|35346.7|35428.2|35351.4|35417.5|35345|20
1651721680000|2022-05-05 03:34:40|35428.7|35344.8|35423.4|35346.2|35430.7|35350.1|35422.7|35343|23
1651721690000|2022-05-05 03:34:50|35408.6|35358.6|35417.3|35352.8|35426.8|35367.1|35387.1|35343.4|25
1651721700000|2022-05-05 03:35:00|35401.4|35351.4|35403.6|35353.6|35424.9|35354.4|35401.4|35350|13
1651721710000|2022-05-05 03:35:10|35417|35350.2|35427.3|35344.3|35429.4|35351.7|35413.7|35342.1|17
1651721720000|2022-05-05 03:35:20|35425.2|35345.8|35421.8|35349.4|35428.1|35352|35419.7|35345.2|19
1651721730000|2022-05-05 03:35:30|35424.3|35347.2|35419.6|35349.3|35424.3|35354.2|35416.2|35347.2|16
1651721740000|2022-05-05 03:35:40|35418.7|35349.2|35390.8|35370.8|35423|35376|35390.7|35347.5|17
1651721750000|2022-05-05 03:35:50|35390.2|35370.2|35395.9|35375.9|35395.9|35375.9|35390.1|35370.1|13
1651721760000|2022-05-05 03:36:00|35396.3|35376.3|35416|35359.6|35419.2|35377.1|35390.3|35350.7|21
1651721770000|2022-05-05 03:36:10|35419.8|35352.2|35421.6|35353.5|35427.4|35357.8|35414.3|35343.1|22
1651721780000|2022-05-05 03:36:20|35420.2|35354.2|35424.6|35347.7|35427.2|35354.6|35416|35347.3|19
1651721790000|2022-05-05 03:36:30|35425.7|35347.1|35419.2|35353.3|35425.7|35353.3|35419.2|35347.1|8
1651721800000|2022-05-05 03:36:40|35410.3|35353.9|35394.6|35374.6|35410.3|35380.1|35393.8|35353.9|12
1651721810000|2022-05-05 03:36:50|35394.4|35374.4|35417.2|35354.2|35419.2|35374.4|35394.4|35352.9|20
1651721820000|2022-05-05 03:37:00|35415.9|35354.7|35426.8|35350.8|35432.3|35363.3|35411|35341.1|26
1651721830000|2022-05-05 03:37:10|35424.4|35353.3|35425.1|35350.4|35429.5|35353.9|35421.8|35347.4|22
1651721840000|2022-05-05 03:37:20|35425.5|35350.6|35424.1|35348.3|35429.2|35350.6|35422.8|35346.5|18
1651721850000|2022-05-05 03:37:30|35419.1|35346.1|35390|35370|35427.6|35371.5|35387.7|35346.1|22
1651721860000|2022-05-05 03:37:40|35390.4|35370.4|35405.1|35355.1|35427.6|35370.4|35389.5|35352.7|8
1651721870000|2022-05-05 03:37:50|35390.4|35370.4|35418.2|35353.5|35418.2|35370.9|35389.5|35353.5|9
1651721880000|2022-05-05 03:38:00|35428.4|35347.4|35424.5|35348.5|35432.9|35382|35402|35343.7|13
1651721890000|2022-05-05 03:38:10|35425.5|35348.1|35426.2|35346.6|35427.2|35353.5|35418.4|35346.4|21
1651721900000|2022-05-05 03:38:20|35425.5|35346.5|35422.4|35344.8|35427.2|35347.9|35421.9|35343.5|18
1651721910000|2022-05-05 03:38:30|35397.2|35347.2|35418.1|35349.4|35418.1|35365.7|35382.9|35347.2|15
1651721920000|2022-05-05 03:38:40|35417.2|35349.7|35393.4|35373.4|35418.4|35373.4|35392.1|35345.3|16
1651721930000|2022-05-05 03:38:50|35390.5|35370.5|35417.7|35340.2|35423.3|35371.6|35389.6|35337.8|14
1651721940000|2022-05-05 03:39:00|35405.4|35340.9|35418.1|35344.2|35418.1|35347.4|35405.3|35339.1|16
1651721950000|2022-05-05 03:39:10|35416|35345.4|35410.6|35347.4|35419.6|35347.4|35410.6|35339.4|5
1651721960000|2022-05-05 03:39:20|35410.5|35347.3|35391.6|35371.6|35410.5|35372.4|35384.4|35347.1|10
1651721970000|2022-05-05 03:39:30|35389.6|35369.6|35387.6|35367.6|35390.6|35370.6|35382.3|35362.3|14
1651721980000|2022-05-05 03:39:40|35386.9|35366.9|35385.1|35365.1|35387|35367|35384.7|35364.7|11
1651721990000|2022-05-05 03:39:50|35416.8|35338.4|35418.8|35340|35420.1|35348.8|35409.3|35336.9|17
1651722000000|2022-05-05 03:40:00|35417.3|35340.8|35413.9|35345.5|35420.7|35345.5|35407.8|35338.8|23
1651722010000|2022-05-05 03:40:10|35411.7|35348.3|35419.5|35342.6|35420.2|35348.4|35411.7|35341|28
1651722020000|2022-05-05 03:40:20|35403.8|35353.8|35413|35351.8|35420.6|35353.8|35397|35340.9|18
1651722030000|2022-05-05 03:40:30|35407.8|35357.8|35415.4|35342.9|35416.4|35357.8|35402|35342.7|20
1651722040000|2022-05-05 03:40:40|35408.5|35341.8|35416|35336.8|35421.9|35342.9|35408.5|35332.1|19
1651722050000|2022-05-05 03:40:50|35417.1|35335.5|35418.2|35331.3|35419.7|35340.2|35412.1|35331.3|30
1651722060000|2022-05-05 03:41:00|35418.8|35332.1|35416.9|35333.7|35418.8|35335|35414.2|35332.1|21
1651722070000|2022-05-05 03:41:10|35416.6|35333.9|35392.1|35342.1|35416.6|35348|35392.1|35331.9|21
1651722080000|2022-05-05 03:41:20|35377.8|35357.8|35390.4|35340.4|35411.1|35357.8|35377.6|35338.1|31
1651722090000|2022-05-05 03:41:30|35390.6|35340.6|35390.9|35340.9|35409.7|35341.3|35390.4|35339.5|18
1651722100000|2022-05-05 03:41:40|35415.7|35332.5|35409.9|35340.2|35418.2|35340.7|35409.9|35332|9
1651722110000|2022-05-05 03:41:50|35412.8|35339.2|35418.3|35325.4|35418.3|35339.2|35412.8|35325.4|5
1651722120000|2022-05-05 03:42:00|35411|35331.4|35413.2|35346.1|35416.6|35346.5|35390.6|35328.9|22
1651722130000|2022-05-05 03:42:10|35413.9|35347.9|35429.4|35350.4|35434.5|35351.4|35401.3|35335.8|28
1651722140000|2022-05-05 03:42:20|35430.5|35349.8|35429.5|35349.8|35432.5|35352.1|35428|35347.7|32
1651722150000|2022-05-05 03:42:30|35430.9|35350|35431.4|35356|35432.4|35356|35428.4|35347.4|25
1651722160000|2022-05-05 03:42:40|35431.8|35353.7|35420.8|35358.6|35431.8|35365.5|35420.8|35353.7|17
1651722170000|2022-05-05 03:42:50|35419.3|35359.1|35399|35379|35424.9|35382.3|35399|35357.8|12
1651722180000|2022-05-05 03:43:00|35402.3|35382.3|35427.8|35351.1|35430.9|35382.3|35393.3|35348.9|22
1651722190000|2022-05-05 03:43:10|35433.2|35353|35424.5|35353.1|35433.2|35371|35418.5|35353|8
1651722200000|2022-05-05 03:43:20|35424.8|35351.9|35420.2|35350.9|35429.8|35355.1|35418.6|35350.2|17
1651722210000|2022-05-05 03:43:30|35429.4|35349.9|35389.1|35369.1|35429.4|35369.9|35389.1|35346.5|14
1651722220000|2022-05-05 03:43:40|35390|35370|35413.6|35356|35424.9|35370.5|35390|35353.2|9
1651722230000|2022-05-05 03:43:50|35409.7|35359.7|35394.4|35374.4|35433|35374.4|35394.4|35357.1|18
1651722240000|2022-05-05 03:44:00|35393.6|35373.6|35422.1|35348.4|35432.8|35373.6|35393.2|35342.7|9
1651722250000|2022-05-05 03:44:10|35428|35344.2|35424.3|35346.8|35432.1|35346.8|35424.3|35340.6|5
1651722260000|2022-05-05 03:44:20|35418.2|35351.1|35430|35349.8|35432.5|35355.6|35418.2|35347.8|12
1651722270000|2022-05-05 03:44:30|35427.9|35350.9|35420.8|35355.6|35431.3|35355.6|35404.3|35349.5|18
1651722280000|2022-05-05 03:44:40|35423.7|35355.7|35424.3|35362.6|35431.5|35369.6|35406.4|35355.6|15
1651722290000|2022-05-05 03:44:50|35428.8|35357|35429.5|35351.6|35436.9|35360.2|35409|35335.9|15
1651722300000|2022-05-05 03:45:00|35433.1|35349.5|35429.4|35354|35433.1|35358.7|35424|35349.5|28
1651722310000|2022-05-05 03:45:10|35429|35353.3|35427.5|35356.1|35429.8|35357.5|35424.5|35352.9|17
1651722320000|2022-05-05 03:45:20|35427.9|35355.6|35430|35361.8|35432.1|35362.2|35427.9|35354.8|24
1651722330000|2022-05-05 03:45:30|35431|35361.5|35440.8|35359.1|35445.9|35384.6|35399.5|35356.5|25
1651722340000|2022-05-05 03:45:40|35430.4|35364.6|35427.2|35362.9|35437.2|35365.7|35425.7|35355.3|23
1651722350000|2022-05-05 03:45:50|35429.3|35361.3|35436|35363.1|35438.6|35367|35425.8|35360.7|25
1651722360000|2022-05-05 03:46:00|35435.7|35365.2|35404.5|35384.5|35437|35384.5|35404.5|35361.5|24
1651722370000|2022-05-05 03:46:10|35436.6|35364.5|35426.4|35376.4|35436.6|35378.6|35424.7|35364.5|34
1651722380000|2022-05-05 03:46:20|35426|35376|35424.9|35374.9|35436.1|35376.3|35420.4|35368.1|32
1651722390000|2022-05-05 03:46:30|35409.2|35389.2|35438|35368.1|35446.3|35389.6|35406.7|35357.3|29
1651722400000|2022-05-05 03:46:40|35438.6|35366.8|35439|35366.3|35443.8|35370.1|35436.5|35362.7|21
1651722410000|2022-05-05 03:46:50|35441.6|35362.2|35444.1|35361.9|35444.5|35364.6|35439.5|35360.5|17
1651722420000|2022-05-05 03:47:00|35441.2|35362.5|35427.3|35369.5|35442|35369.5|35427.3|35362.5|12
1651722430000|2022-05-05 03:47:10|35426.5|35370.3|35441.2|35369.6|35441.2|35376.8|35426.4|35367.7|16
1651722440000|2022-05-05 03:47:20|35433.3|35373.8|35442.2|35360.2|35444.2|35377.5|35418.6|35360.2|11
1651722450000|2022-05-05 03:47:30|35444.4|35358.9|35440.4|35369.3|35444.9|35370.2|35439|35354.9|23
1651722460000|2022-05-05 03:47:40|35441.3|35368|35451.8|35363.5|35454.6|35369.7|35428.8|35360.8|24
1651722470000|2022-05-05 03:47:50|35451.6|35363.2|35450.3|35363.8|35452.3|35365|35448.4|35361.7|35
1651722480000|2022-05-05 03:48:00|35449|35363.9|35447|35369.4|35451.8|35369.4|35447|35362.8|19
1651722490000|2022-05-05 03:48:10|35446.1|35371.3|35408|35388|35447.2|35390.4|35407.4|35367.6|11
1651722500000|2022-05-05 03:48:20|35438.6|35373.9|35436.4|35371.6|35444.8|35375.1|35422.6|35370.4|19
1651722510000|2022-05-05 03:48:30|35435.8|35372.2|35443.6|35371.1|35448.2|35373.9|35430|35363.7|17
1651722520000|2022-05-05 03:48:40|35443.4|35371.3|35447.3|35362.6|35447.5|35371.3|35442.2|35362.5|16
1651722530000|2022-05-05 03:48:50|35449|35362.1|35445.5|35361.8|35449|35367.6|35443.8|35361.6|22
1651722540000|2022-05-05 03:49:00|35446.5|35361.6|35435.4|35368.1|35448.3|35368.1|35435.4|35361.6|19
1651722550000|2022-05-05 03:49:10|35431.4|35369.6|35419.5|35369.5|35441.4|35369.8|35419|35365.4|11
1651722560000|2022-05-05 03:49:20|35433.6|35366.1|35407.3|35387.3|35433.6|35387.6|35403.3|35366.1|14
1651722570000|2022-05-05 03:49:30|35406.3|35386.3|35443.3|35361.8|35445.2|35387.5|35406.3|35354.6|18
1651722580000|2022-05-05 03:49:40|35444.6|35361.1|35442.3|35362.9|35444.6|35367.9|35438.4|35360.6|13
1651722590000|2022-05-05 03:49:50|35441.8|35362.7|35441.2|35361.9|35443.5|35363.3|35439.5|35361.3|20
1651722600000|2022-05-05 03:50:00|35439.7|35362.8|35415.9|35365.9|35440.2|35366.9|35414.1|35360.6|21
1651722610000|2022-05-05 03:50:10|35415.5|35365.5|35405.2|35385.2|35438.5|35393.2|35403.6|35362.4|17
1651722620000|2022-05-05 03:50:20|35404.9|35384.9|35446.4|35359.1|35446.4|35386.5|35404.5|35359.1|18
1651722630000|2022-05-05 03:50:30|35444.8|35359.8|35442.7|35358.9|35444.8|35361.6|35440.9|35358.2|25
1651722640000|2022-05-05 03:50:40|35441.8|35358.5|35441.2|35360|35442.8|35363.7|35438.3|35357.8|19
1651722650000|2022-05-05 03:50:50|35440.5|35361.6|35429.8|35364.5|35441.6|35364.5|35424.2|35357.2|17
1651722660000|2022-05-05 03:51:00|35437.1|35364|35427.9|35364|35439.6|35386.1|35404.1|35362.1|25
1651722670000|2022-05-05 03:51:10|35428.4|35363.8|35429.7|35364.9|35435|35365.5|35423|35361.1|20
1651722680000|2022-05-05 03:51:20|35437.5|35364.3|35437.1|35358.9|35439.7|35365.9|35426.9|35357.1|17
1651722690000|2022-05-05 03:51:30|35438.4|35359.9|35436.3|35361.1|35439.7|35366.5|35433.5|35359.1|15
1651722700000|2022-05-05 03:51:40|35436.6|35360.9|35435.2|35362.4|35438.4|35362.8|35435.2|35360|17
1651722710000|2022-05-05 03:51:50|35438.6|35358.5|35403.8|35383.8|35439.9|35384|35403.8|35358.5|13
1651722720000|2022-05-05 03:52:00|35404|35384|35402.7|35382.7|35406.4|35386.4|35402.5|35382.5|13
1651722730000|2022-05-05 03:52:10|35403|35383|35442.4|35357.4|35442.4|35383|35400.2|35356.8|18
1651722740000|2022-05-05 03:52:20|35439.5|35359.4|35435.9|35361.6|35441.6|35367.8|35428.2|35357.9|20
1651722750000|2022-05-05 03:52:30|35437.1|35360|35436.4|35361.7|35438|35363.5|35433.4|35359.1|16
1651722760000|2022-05-05 03:52:40|35434.9|35363|35420.9|35370.9|35438.7|35370.9|35420.9|35359.8|12
1651722770000|2022-05-05 03:52:50|35420.7|35370.7|35404.7|35384.7|35424.6|35385.5|35403.1|35367.3|13
1651722780000|2022-05-05 03:53:00|35404.1|35384.1|35404.3|35384.3|35407|35387|35404|35384|7
1651722790000|2022-05-05 03:53:10|35404.8|35384.8|35428.3|35366.4|35434.2|35384.8|35404.8|35361.4|12
1651722800000|2022-05-05 03:53:20|35430.4|35364.6|35435.5|35366.5|35435.5|35372.2|35422.1|35364.6|8
1651722810000|2022-05-05 03:53:30|35438.3|35364.9|35435.9|35364.8|35439.4|35365.5|35435.7|35358.1|8
1651722820000|2022-05-05 03:53:40|35435.8|35365|35400.7|35380.7|35438|35383.6|35400.2|35363.2|20
1651722830000|2022-05-05 03:53:50|35402.3|35382.3|35403.7|35383.7|35403.7|35383.7|35400.8|35380.8|8
1651722840000|2022-05-05 03:54:00|35422.4|35372.4|35435.5|35358.7|35435.5|35381.1|35400.7|35358|21
1651722850000|2022-05-05 03:54:10|35434.4|35359.4|35435.7|35361.3|35437.7|35365.5|35430.7|35357.9|16
1651722860000|2022-05-05 03:54:20|35431.3|35365.1|35433.4|35362.9|35438.1|35365.1|35431.3|35357|9
1651722870000|2022-05-05 03:54:30|35434.9|35361.6|35432.2|35371.9|35441.2|35391.1|35407.7|35355.7|18
1651722880000|2022-05-05 03:54:40|35407|35387|35448.7|35367.9|35454.8|35389.3|35405.7|35364|28
1651722890000|2022-05-05 03:54:50|35446.1|35369.7|35447.9|35370.1|35450.4|35371.6|35443.8|35365.7|24
1651722900000|2022-05-05 03:55:00|35448|35370|35446.6|35367.3|35449.2|35373|35444.4|35364|22
1651722910000|2022-05-05 03:55:10|35443.7|35369.6|35433.5|35373.6|35445.4|35374.2|35433.5|35366.6|15
1651722920000|2022-05-05 03:55:20|35435.8|35373.3|35438.6|35374.7|35453.9|35393.6|35413.6|35371.7|27
1651722930000|2022-05-05 03:55:30|35440.2|35374.1|35433|35383|35451.5|35383.6|35433|35373.3|18
1651722940000|2022-05-05 03:55:40|35442.5|35372|35456.3|35375.1|35456.3|35376.7|35439.1|35367.6|25
1651722950000|2022-05-05 03:55:50|35455.7|35377.2|35450.8|35374.4|35455.7|35378.4|35446.9|35369|17
1651722960000|2022-05-05 03:56:00|35452|35373.4|35446.9|35377.2|35454.6|35378.5|35442.1|35373.4|26
1651722970000|2022-05-05 03:56:10|35450.9|35377|35416.5|35396.5|35450.9|35396.6|35415.6|35377|17
1651722980000|2022-05-05 03:56:20|35416.9|35396.9|35427.8|35377.8|35443.7|35396.9|35408.6|35370.2|25
1651722990000|2022-05-05 03:56:30|35429.2|35379.2|35450.9|35371.1|35452.6|35394.2|35413|35366.6|22
1651723000000|2022-05-05 03:56:40|35452.1|35369.1|35447.6|35369.7|35452.1|35375.2|35444.1|35368.1|18
1651723010000|2022-05-05 03:56:50|35445.7|35371.9|35447.5|35370|35450.3|35373.9|35445.4|35369|13
1651723020000|2022-05-05 03:57:00|35446.3|35371|35429|35379|35446.5|35395.2|35414.5|35371|22
1651723030000|2022-05-05 03:57:10|35429.1|35379.1|35414.7|35394.7|35440.4|35395.3|35413.8|35378.9|9
1651723040000|2022-05-05 03:57:20|35415.1|35395.1|35441.3|35380.8|35454.3|35398.5|35414.8|35379.2|19
1651723050000|2022-05-05 03:57:30|35441|35381.5|35449.5|35373.6|35457.9|35382.3|35439.1|35370.4|26
1651723060000|2022-05-05 03:57:40|35449.3|35372.9|35452.2|35371.8|35452.8|35374.6|35449|35369.5|15
1651723070000|2022-05-05 03:57:50|35453.6|35369.7|35452.5|35371.3|35455|35375.3|35449|35369.7|18
1651723080000|2022-05-05 03:58:00|35453.2|35370.5|35437.5|35377.9|35453.2|35392.9|35412.9|35370.5|15
1651723090000|2022-05-05 03:58:10|35436.3|35377.4|35437.7|35375.8|35448|35378.7|35436.3|35374.6|16
1651723100000|2022-05-05 03:58:20|35445.8|35375.6|35455.1|35367.3|35455.1|35392.7|35412.3|35366.6|21
1651723110000|2022-05-05 03:58:30|35449.2|35370.3|35446.1|35376.6|35453.9|35376.6|35444.4|35366.6|19
1651723120000|2022-05-05 03:58:40|35447.7|35376.9|35436.2|35376.1|35448.7|35377.8|35436.2|35373.8|15
1651723130000|2022-05-05 03:58:50|35446.7|35375.9|35417.3|35397.3|35447.7|35397.9|35416.8|35375.2|14
1651723140000|2022-05-05 03:59:00|35441.2|35383.5|35448|35376.7|35454|35396.6|35416.5|35373.3|21
1651723150000|2022-05-05 03:59:10|35441.5|35380.1|35446.1|35378.6|35447.6|35386|35434.1|35377.6|15
1651723160000|2022-05-05 03:59:20|35449.5|35373|35450.6|35368.9|35456.7|35377.4|35439|35366.4|30
1651723170000|2022-05-05 03:59:30|35450.4|35368.7|35448.6|35369.3|35450.6|35372.4|35444|35368.7|21
1651723180000|2022-05-05 03:59:40|35448|35369.2|35445.2|35368.8|35450.2|35371.9|35443.3|35367.8|22
1651723190000|2022-05-05 03:59:50|35445.7|35369|35442.9|35377.9|35445.7|35397.4|35411.4|35369|22
1651723200000|2022-05-05 04:00:00|35442.3|35377.4|35427.8|35377.8|35444.7|35395.1|35410.7|35373.5|18
1651723210000|2022-05-05 04:00:10|35428.1|35378.1|35447.9|35369.5|35449.5|35378.1|35428.1|35367.8|22
1651723220000|2022-05-05 04:00:20|35449.9|35369.2|35443.4|35370.5|35449.9|35373.8|35442.8|35367.8|32
1651723230000|2022-05-05 04:00:30|35442.4|35370.6|35445.6|35375|35445.8|35375|35439.5|35367.9|25
1651723240000|2022-05-05 04:00:40|35445.7|35373.4|35442.3|35378.7|35445.7|35394|35414|35373|21
1651723250000|2022-05-05 04:00:50|35441.1|35378.5|35440.7|35378.7|35447.2|35380.2|35439|35377.6|17
1651723260000|2022-05-05 04:01:00|35438.9|35379.5|35437.5|35387.5|35442.2|35387.5|35437.4|35377|16
1651723270000|2022-05-05 04:01:10|35444.6|35373.9|35448.5|35370.4|35450.3|35376.9|35438.1|35368.3|23
1651723280000|2022-05-05 04:01:20|35448.6|35371.6|35445.6|35373.2|35451.2|35373.2|35445.6|35367.5|12
1651723290000|2022-05-05 04:01:30|35448.1|35369.6|35448.1|35376.2|35452.6|35376.7|35447.4|35367|11
1651723300000|2022-05-05 04:01:40|35446.4|35377.2|35439.6|35382.6|35446.4|35385.7|35431.9|35377.2|16
1651723310000|2022-05-05 04:01:50|35442.4|35382|35441.9|35385.1|35451.6|35386.8|35434.4|35380.2|23
1651723320000|2022-05-05 04:02:00|35447.2|35383.8|35453.3|35373.2|35457.9|35392.5|35435.7|35370.4|21
1651723330000|2022-05-05 04:02:10|35451.9|35378.7|35450.6|35377.6|35457|35380|35450.4|35371.2|16
1651723340000|2022-05-05 04:02:20|35451.8|35377.8|35452.8|35380.2|35453.6|35380.7|35451|35375.2|20
1651723350000|2022-05-05 04:02:30|35452.2|35380.8|35447.8|35387|35452.2|35387.1|35447.5|35377.6|20
1651723360000|2022-05-05 04:02:40|35448.5|35386.9|35446.3|35384.6|35450|35402.8|35422.6|35382|16
1651723370000|2022-05-05 04:02:50|35444.4|35385.2|35456.4|35379.1|35456.4|35387.5|35435.5|35377.6|30
1651723380000|2022-05-05 04:03:00|35456.3|35385|35454|35372|35457.7|35385|35435|35367.8|12
1651723390000|2022-05-05 04:03:10|35455.1|35372.5|35449.3|35372.5|35455.9|35374.7|35448.3|35372|27
1651723400000|2022-05-05 04:03:20|35447.7|35372.1|35444.4|35380.4|35447.7|35380.4|35444.4|35371.8|11
1651723410000|2022-05-05 04:03:30|35435.5|35385.5|35440.6|35378.2|35443.9|35385.5|35431.1|35376.8|22
1651723420000|2022-05-05 04:03:40|35434.8|35377.9|35430.2|35380.2|35447.5|35381|35429.5|35375.9|20
1651723430000|2022-05-05 04:03:50|35440.5|35379.7|35451.1|35374.3|35456.3|35384|35428.7|35371.5|34
1651723440000|2022-05-05 04:04:00|35454.1|35376|35450.8|35375.6|35455.8|35378.7|35448.4|35370.4|20
1651723450000|2022-05-05 04:04:10|35449.7|35375.5|35451.5|35378.9|35451.5|35384.2|35444.9|35375.5|11
1651723460000|2022-05-05 04:04:20|35452.2|35378.5|35422.5|35402.5|35465|35402.5|35422.5|35376.1|13
1651723470000|2022-05-05 04:04:30|35422|35402|35440.4|35390.4|35452.8|35402|35422|35384.8|30
1651723480000|2022-05-05 04:04:40|35439.9|35389.9|35439.3|35389.3|35455.6|35392.5|35438.7|35385.7|23
1651723490000|2022-05-05 04:04:50|35453.9|35385.1|35456.3|35379.3|35457.6|35385.1|35450.9|35377|28
1651723500000|2022-05-05 04:05:00|35457.8|35379.1|35452.4|35380.8|35457.8|35383.4|35450.7|35378.1|23
1651723510000|2022-05-05 04:05:10|35452.3|35381.7|35453.6|35380.1|35453.7|35382.4|35451.8|35379.6|21
1651723520000|2022-05-05 04:05:20|35451.9|35381.4|35437.4|35387.4|35452.7|35387.4|35435|35379.1|16
1651723530000|2022-05-05 04:05:30|35437|35387|35437|35387|35443.8|35393.8|35437|35387|11
1651723540000|2022-05-05 04:05:40|35457.9|35383|35455.8|35372.3|35458.4|35384.7|35433.6|35370.7|13
1651723550000|2022-05-05 04:05:50|35457.1|35374.5|35452.5|35380.7|35457.1|35387.6|35449.8|35374.5|8
1651723560000|2022-05-05 04:06:00|35452.6|35381.9|35454.2|35378.6|35454.5|35381.9|35450.4|35376.5|17
1651723570000|2022-05-05 04:06:10|35453|35379.8|35456.9|35388.3|35456.9|35392.6|35438.8|35379.8|18
1651723580000|2022-05-05 04:06:20|35454.1|35388.8|35453.5|35390.8|35457.1|35393.3|35443.3|35387.6|25
1651723590000|2022-05-05 04:06:30|35452.2|35391.3|35451.9|35395.4|35461.6|35395.4|35442.9|35387.9|20
1651723600000|2022-05-05 04:06:40|35453.1|35394.8|35466.9|35384.5|35473.4|35396.5|35453.1|35382.4|29
1651723610000|2022-05-05 04:06:50|35466.7|35386.8|35462.8|35385.4|35470.1|35387.8|35461.4|35381|13
1651723620000|2022-05-05 04:07:00|35464|35386.9|35463.8|35389.4|35466.4|35389.4|35462.5|35382.5|13
1651723630000|2022-05-05 04:07:10|35464.5|35390.3|35451.5|35392.7|35464.5|35411.4|35429|35390.3|18
1651723640000|2022-05-05 04:07:20|35454|35393.4|35456.5|35395.1|35462.4|35395.1|35454|35390.2|23
1651723650000|2022-05-05 04:07:30|35448.8|35398.8|35465.5|35389.3|35466|35398.8|35448.8|35386.9|26
1651723660000|2022-05-05 04:07:40|35466|35389.5|35463.9|35391.9|35468.1|35391.9|35460.4|35387.3|23
1651723670000|2022-05-05 04:07:50|35462.6|35392.7|35462.6|35384.3|35465.6|35393.5|35460.9|35383.9|23
1651723680000|2022-05-05 04:08:00|35461.4|35384.8|35456.6|35388.8|35465.3|35389.1|35454.4|35383|14
1651723690000|2022-05-05 04:08:10|35455.8|35389.1|35466.5|35383.8|35466.5|35389.5|35451.9|35383.8|13
1651723700000|2022-05-05 04:08:20|35465|35384.2|35455.7|35387.4|35466.2|35389.8|35436.7|35384.2|19
1651723710000|2022-05-05 04:08:30|35452.6|35388.7|35455.9|35382.5|35464.9|35388.7|35452.6|35371.5|31
1651723720000|2022-05-05 04:08:40|35453.5|35383.6|35456.6|35378.3|35461.2|35384.6|35452.2|35374.2|5
1651723730000|2022-05-05 04:08:50|35460.3|35373.5|35458.1|35381.4|35460.3|35382.9|35455.5|35373.5|21
1651723740000|2022-05-05 04:09:00|35459|35380.8|35451.6|35384.7|35459|35389.1|35447.5|35380.8|13
1651723750000|2022-05-05 04:09:10|35453.5|35386|35451.9|35387.9|35454.3|35391.7|35447.3|35385.3|20
1651723760000|2022-05-05 04:09:20|35447.8|35389.4|35457.9|35378.3|35459|35389.6|35446.5|35376.1|12
1651723770000|2022-05-05 04:09:30|35454.3|35382|35451.8|35383.9|35458.5|35387.6|35449.1|35380.3|14
1651723780000|2022-05-05 04:09:40|35449.9|35383.7|35455|35379.4|35456.6|35386.4|35449.9|35379.4|24
1651723790000|2022-05-05 04:09:50|35450.4|35380|35439.3|35389.3|35453|35389.3|35438.9|35379.1|12
1651723800000|2022-05-05 04:10:00|35451.7|35383.7|35453.8|35379.6|35453.8|35386.5|35435.1|35379.6|25
1651723810000|2022-05-05 04:10:10|35447.7|35382.1|35446.2|35384.6|35454.7|35400.4|35420.4|35380.5|26
1651723820000|2022-05-05 04:10:20|35451.7|35378.6|35448.3|35378.3|35457.6|35378.6|35448.3|35371.9|26
1651723830000|2022-05-05 04:10:30|35448.2|35379|35451.9|35376.9|35453|35379.7|35447.4|35374.3|27
1651723840000|2022-05-05 04:10:40|35452.7|35377.1|35452.5|35378.1|35453.8|35378.1|35448.9|35375|30
1651723850000|2022-05-05 04:10:50|35449.2|35383.3|35438.1|35388.1|35452.5|35388.2|35437.8|35383.3|17
1651723860000|2022-05-05 04:11:00|35445|35382.8|35451.4|35382.5|35451.4|35384.6|35433.7|35382|27
1651723870000|2022-05-05 04:11:10|35455.3|35381.2|35442.3|35382.7|35455.3|35384|35439.6|35372.9|16
1651723880000|2022-05-05 04:11:20|35448.5|35376.9|35448.9|35373.9|35450.2|35379.9|35442.9|35373.3|28
1651723890000|2022-05-05 04:11:30|35444.1|35378|35449.7|35379|35449.7|35379.7|35444.1|35376.3|31
1651723900000|2022-05-05 04:11:40|35451.3|35378.8|35433.1|35383.1|35451.3|35397.6|35416.9|35376.7|26
1651723910000|2022-05-05 04:11:50|35438.8|35378.7|35445.1|35378.9|35448|35379|35438.8|35376.1|31
1651723920000|2022-05-05 04:12:00|35443.9|35379.6|35443.6|35380.6|35453.5|35381.6|35437.5|35376.8|25
1651723930000|2022-05-05 04:12:10|35419.4|35399.4|35441.1|35377.4|35444|35399.4|35419.4|35374.6|8
1651723940000|2022-05-05 04:12:20|35450.2|35369.2|35454.9|35373.4|35455.7|35376.2|35446.8|35367|15
1651723950000|2022-05-05 04:12:30|35452.2|35375.6|35452.7|35375.7|35452.7|35380|35448|35375.6|21
1651723960000|2022-05-05 04:12:40|35453.3|35381.8|35460.8|35386.2|35465.5|35392.4|35453.1|35379.5|23
1651723970000|2022-05-05 04:12:50|35459.1|35384.9|35459.7|35383.6|35462.6|35385.9|35457|35382|32
1651723980000|2022-05-05 04:13:00|35457.9|35385.6|35453.8|35387.2|35460.2|35387.3|35453.2|35383.3|25
1651723990000|2022-05-05 04:13:10|35457.5|35395.3|35451.9|35391.3|35459.2|35395.3|35444.9|35388|16
1651724000000|2022-05-05 04:13:20|35452.7|35391.6|35460.3|35388.7|35465.4|35400.5|35445.7|35388.6|21
1651724010000|2022-05-05 04:13:30|35467.1|35386.7|35451.2|35387|35472|35392.7|35451.2|35375.5|14
1651724020000|2022-05-05 04:13:40|35463.1|35376.8|35453.5|35393.1|35463.1|35393.1|35453.5|35376.8|12
1651724030000|2022-05-05 04:13:50|35458.3|35387.1|35467.3|35376.3|35467.6|35389.6|35456.7|35376.3|19
1651724040000|2022-05-05 04:14:00|35460.2|35387|35477.8|35389.6|35488.8|35401|35458.8|35380.6|29
1651724050000|2022-05-05 04:14:10|35470.7|35389.9|35474.7|35388.1|35477.6|35393.6|35467.4|35386.6|15
1651724060000|2022-05-05 04:14:20|35476.9|35387.1|35472.3|35388.3|35476.9|35389|35471.2|35385.7|18
1651724070000|2022-05-05 04:14:30|35474.8|35387.2|35463.6|35406.1|35477.4|35412.5|35459.9|35385.7|14
1651724080000|2022-05-05 04:14:40|35465.4|35407.4|35460.6|35395.5|35474.6|35407.4|35457.8|35388.6|22
1651724090000|2022-05-05 04:14:50|35461.4|35395.4|35475.1|35382.4|35475.1|35396.3|35459.2|35382.4|9
1651724100000|2022-05-05 04:15:00|35473.4|35383.7|35478.1|35388|35478.3|35394.9|35473.4|35382.1|17
1651724110000|2022-05-05 04:15:10|35479.8|35386.9|35480.1|35384.5|35480.6|35391.2|35474.9|35384.5|11
1651724120000|2022-05-05 04:15:20|35478.3|35385.8|35478.7|35386.6|35478.7|35389.6|35473.6|35378.9|27
1651724130000|2022-05-05 04:15:30|35476.5|35379.7|35475|35384.1|35477.8|35384.1|35474.8|35379|17
1651724140000|2022-05-05 04:15:40|35476.1|35384.9|35477.8|35383.5|35477.8|35391|35473.6|35379.9|19
1651724150000|2022-05-05 04:15:50|35476.9|35389.9|35476.5|35382.8|35478.9|35389.9|35473.1|35380|17
1651724160000|2022-05-05 04:16:00|35478.1|35380.6|35472.1|35382.4|35478.1|35393.6|35472.1|35380.6|13
1651724170000|2022-05-05 04:16:10|35470.2|35382.9|35474.6|35380.8|35474.6|35383.4|35469.8|35378.9|6
1651724180000|2022-05-05 04:16:20|35473|35381.9|35474.8|35390.4|35474.8|35390.5|35469|35381.9|7
1651724190000|2022-05-05 04:16:30|35476.6|35390.2|35466.2|35388.9|35476.6|35398.9|35454.6|35383.8|17
1651724200000|2022-05-05 04:16:40|35462|35384.2|35454.8|35383.9|35466.6|35387.1|35452.2|35381.5|21
1651724210000|2022-05-05 04:16:50|35469.2|35375.8|35470|35379.7|35473.7|35383.5|35464.4|35372.5|22
1651724220000|2022-05-05 04:17:00|35470.3|35378.8|35470.7|35376.2|35471.5|35378.8|35468.2|35373.2|18
1651724230000|2022-05-05 04:17:10|35469.6|35376.1|35468|35384.8|35472.8|35384.8|35468|35376.1|16
1651724240000|2022-05-05 04:17:20|35467.9|35389.6|35476.7|35382.4|35477.6|35389.6|35467.9|35379.4|26
1651724250000|2022-05-05 04:17:30|35478.7|35382.5|35475.2|35380.1|35479.7|35384.3|35474.6|35379.8|24
1651724260000|2022-05-05 04:17:40|35475.6|35379.5|35474.1|35377|35475.6|35386.7|35468.6|35375.5|27
1651724270000|2022-05-05 04:17:50|35475.1|35376.3|35471.2|35384.3|35475.1|35387.7|35468.8|35376|24
1651724280000|2022-05-05 04:18:00|35473.2|35383.5|35476.5|35385.5|35477.7|35385.5|35469.7|35379.8|24
1651724290000|2022-05-05 04:18:10|35476.4|35386.4|35478.6|35385|35485.1|35390.3|35476.4|35379.1|21
1651724300000|2022-05-05 04:18:20|35480.3|35385.5|35479.3|35384.8|35481.4|35386.9|35478|35382.2|18
1651724310000|2022-05-05 04:18:30|35477.4|35385.5|35472.3|35413.1|35481.4|35413.1|35472.3|35382.9|12
1651724320000|2022-05-05 04:18:40|35467|35403.4|35478.7|35387.8|35482.4|35403.4|35467|35379.7|17
1651724330000|2022-05-05 04:18:50|35481.5|35386.8|35477.7|35393|35483.5|35393|35477.7|35382.5|14
1651724340000|2022-05-05 04:19:00|35476.7|35395.3|35479|35386.3|35479.6|35395.3|35474.7|35385.2|21
1651724350000|2022-05-05 04:19:10|35474|35394|35469.8|35398.3|35478.2|35398.3|35462.9|35390.9|21
1651724360000|2022-05-05 04:19:20|35468.1|35397.7|35466.2|35396.1|35469|35398.8|35466.2|35394.6|13
1651724370000|2022-05-05 04:19:30|35467.3|35396.3|35475|35392|35481.7|35396.3|35463.3|35381.1|14
1651724380000|2022-05-05 04:19:40|35477.2|35389.4|35477.7|35385|35480.4|35389.5|35476.5|35384.3|27
1651724390000|2022-05-05 04:19:50|35477.3|35385.4|35477.2|35389.7|35479.6|35389.7|35476.2|35382.2|22
1651724400000|2022-05-05 04:20:00|35476.5|35391.1|35475.3|35391.6|35476.5|35400.9|35463|35390.7|18
1651724410000|2022-05-05 04:20:10|35476.3|35391.1|35473.5|35403.3|35476.3|35403.3|35471|35391.1|11
1651724420000|2022-05-05 04:20:20|35473.8|35400.6|35475.7|35382.8|35476.4|35400.6|35462.9|35382.8|18
1651724430000|2022-05-05 04:20:30|35475.4|35382.4|35470.7|35387.8|35480|35388.3|35470.6|35380.4|12
1651724440000|2022-05-05 04:20:40|35476.8|35389.2|35477.5|35381.7|35478.8|35389.2|35473.4|35380.3|23
1651724450000|2022-05-05 04:20:50|35477.9|35382.6|35476.8|35392.7|35477.9|35392.7|35474.4|35382.2|16
1651724460000|2022-05-05 04:21:00|35473.1|35391.3|35468.2|35391.1|35477.8|35393.3|35468.2|35385.5|11
1651724470000|2022-05-05 04:21:10|35474.1|35392.1|35458.4|35389|35474.1|35393|35458.4|35389|7
1651724480000|2022-05-05 04:21:20|35458.6|35388.8|35478.4|35385.7|35478.4|35395.6|35458.4|35383.8|10
1651724490000|2022-05-05 04:21:30|35475.8|35386.9|35471.5|35384|35479|35386.9|35471.5|35382.2|14
1651724500000|2022-05-05 04:21:40|35472.7|35384.7|35467.2|35385.7|35477.7|35386.6|35467.1|35384.6|10
1651724510000|2022-05-05 04:21:50|35468.9|35385.9|35474|35394.7|35475.2|35399.7|35459.2|35385.9|11
1651724520000|2022-05-05 04:22:00|35473.9|35393.5|35458|35386.9|35477.2|35394.4|35458|35385.7|14
1651724530000|2022-05-05 04:22:10|35474.7|35385.2|35471.4|35377.8|35476.8|35385.2|35464|35374.8|23
1651724540000|2022-05-05 04:22:20|35472.8|35375.9|35473.6|35381.8|35474.5|35383.8|35465.6|35375.9|19
1651724550000|2022-05-05 04:22:30|35470.1|35376.3|35471.2|35373|35474.7|35379.1|35468.3|35373|21
1651724560000|2022-05-05 04:22:40|35471.6|35372.6|35469.5|35371.1|35474.3|35376.9|35468.8|35371.1|22
1651724570000|2022-05-05 04:22:50|35466.3|35376.6|35473.7|35379.3|35473.7|35389.7|35462.2|35376.6|27
1651724580000|2022-05-05 04:23:00|35474.2|35379|35463.3|35381.6|35475.8|35389.6|35463.3|35377.7|25
1651724590000|2022-05-05 04:23:10|35472.3|35381.4|35473.3|35374|35473.3|35381.4|35469.7|35373.9|8
1651724600000|2022-05-05 04:23:20|35471.7|35388.5|35468.6|35376.3|35473|35388.5|35465.2|35376.3|11
1651724610000|2022-05-05 04:23:30|35468.4|35378.5|35473|35381|35473|35382.5|35465.8|35377.1|9
1651724620000|2022-05-05 04:23:40|35464.8|35384.3|35469.4|35385.4|35473.8|35387.5|35464.8|35381.4|19
1651724630000|2022-05-05 04:23:50|35472|35386.6|35457|35387.2|35472.5|35389.2|35457|35382.5|13
1651724640000|2022-05-05 04:24:00|35472.2|35385.5|35474.8|35379.6|35474.8|35389.7|35457.2|35379.6|8
1651724650000|2022-05-05 04:24:10|35473.7|35380.2|35474.9|35379.2|35477.1|35387.6|35468.7|35378.4|25
1651724660000|2022-05-05 04:24:20|35473.4|35380.5|35470.6|35384.6|35475.2|35385.9|35470.6|35378.7|13
1651724670000|2022-05-05 04:24:30|35474.9|35379.5|35471|35383.3|35474.9|35383.3|35471|35379.5|8
1651724680000|2022-05-05 04:24:40|35467.1|35395|35458|35391.9|35467.1|35395|35458|35390.9|7
1651724690000|2022-05-05 04:24:50|35458.1|35392.3|35459.6|35394.8|35466.9|35404.4|35458.1|35391.8|6
1651724700000|2022-05-05 04:25:00|35459.9|35395.9|35471.5|35382.9|35471.5|35398.6|35457|35382|11
1651724710000|2022-05-05 04:25:10|35472.2|35381.1|35466.6|35385.8|35472.2|35390.6|35460.5|35381.1|9
1651724720000|2022-05-05 04:25:20|35467.9|35385.5|35468.2|35388.3|35469.7|35389.4|35465.4|35384.2|25
1651724730000|2022-05-05 04:25:30|35470.1|35388.6|35461.7|35394|35472.9|35395.5|35460.4|35387.4|17
1651724740000|2022-05-05 04:25:40|35473.4|35393.9|35487.3|35386.7|35492|35403.9|35461.2|35386.7|30
1651724750000|2022-05-05 04:25:50|35487|35388.2|35487.3|35390.5|35488|35393.7|35484.7|35386.5|26
1651724760000|2022-05-05 04:26:00|35488.2|35390.9|35479.9|35393.6|35488.2|35394.1|35478.3|35387.1|25
1651724770000|2022-05-05 04:26:10|35479.5|35394.1|35466.9|35396|35482.1|35399.3|35466.1|35390.7|30
1651724780000|2022-05-05 04:26:20|35467.2|35395.8|35465.6|35404.9|35468.5|35406.9|35465.4|35395.8|24
1651724790000|2022-05-05 04:26:30|35465.7|35404|35462.2|35404.8|35468.4|35404.8|35462.2|35395.8|28
1651724800000|2022-05-05 04:26:40|35480.9|35404.9|35480.1|35385.8|35483.5|35404.9|35472.8|35384.2|23
1651724810000|2022-05-05 04:26:50|35479.9|35385.9|35479.3|35388.4|35480.5|35390.9|35476.6|35385.9|25
1651724820000|2022-05-05 04:27:00|35481.6|35387.9|35481.1|35388.6|35482.2|35390.7|35479.5|35387.9|20
1651724830000|2022-05-05 04:27:10|35481.9|35387.5|35463.3|35397.4|35482.3|35400.4|35461.3|35387.5|16
1651724840000|2022-05-05 04:27:20|35463.1|35397.3|35466.3|35396.7|35466.9|35400.3|35463.1|35395.8|21
1651724850000|2022-05-05 04:27:30|35466.8|35396.8|35482|35390.7|35482|35399.7|35463.9|35390.7|12
1651724860000|2022-05-05 04:27:40|35481.2|35390.3|35477.3|35393.7|35483.1|35394.9|35475|35390.3|19
1651724870000|2022-05-05 04:27:50|35477.7|35393.3|35478.2|35394.3|35479.2|35395.2|35474.3|35391.9|19
1651724880000|2022-05-05 04:28:00|35478.7|35394|35467.2|35397.2|35478.7|35402.3|35467.2|35394|17
1651724890000|2022-05-05 04:28:10|35466.9|35398.3|35468.4|35404.4|35470.6|35409.9|35466.7|35397.8|8
1651724900000|2022-05-05 04:28:20|35470|35405.9|35469.5|35405.3|35470|35405.9|35468.4|35404|3
1651724910000|2022-05-05 04:28:30|35468.4|35404.3|35480.7|35396.5|35484.9|35404.3|35467.9|35391.2|26
1651724920000|2022-05-05 04:28:40|35476.8|35398.8|35484.6|35392.9|35486|35398.8|35468.1|35391.1|23
1651724930000|2022-05-05 04:28:50|35484.5|35392.7|35469|35395.2|35484.8|35395.9|35469|35392.7|18
1651724940000|2022-05-05 04:29:00|35471.5|35405.1|35471.5|35407.5|35489.5|35407.5|35467.2|35395.2|20
1651724950000|2022-05-05 04:29:10|35474.3|35412.4|35472.1|35407.8|35482.7|35418|35467.8|35399.1|19
1651724960000|2022-05-05 04:29:20|35472.4|35407.5|35491.6|35396.8|35494.8|35407.8|35471|35395.9|22
1651724970000|2022-05-05 04:29:30|35494.5|35394.9|35494.5|35396.5|35495.7|35396.9|35490.6|35394.7|25
1651724980000|2022-05-05 04:29:40|35494.2|35402.6|35491.3|35398.6|35494.6|35402.6|35485.3|35398.2|22
1651724990000|2022-05-05 04:29:50|35491.8|35398.1|35475.1|35405.2|35492.3|35406.4|35474.7|35398|15
1651725000000|2022-05-05 04:30:00|35474.8|35405.3|35471.5|35407.2|35475.1|35410.8|35470.8|35405.2|15
1651725010000|2022-05-05 04:30:10|35471.7|35405.5|35480.7|35398|35480.7|35409.7|35468.6|35398|22
1651725020000|2022-05-05 04:30:20|35481.2|35395.8|35488.5|35391.3|35488.5|35399.2|35479.9|35391.3|16
1651725030000|2022-05-05 04:30:30|35489.4|35391.1|35486.4|35396.1|35489.4|35401.8|35479|35391.1|19
1651725040000|2022-05-05 04:30:40|35486.2|35396|35468.9|35404.1|35487.8|35404.1|35468.9|35394.6|14
1651725050000|2022-05-05 04:30:50|35468.6|35403.8|35473.1|35407.1|35473.1|35407.1|35468.5|35402.8|11
1651725060000|2022-05-05 04:31:00|35473.4|35404.9|35472.8|35401.6|35477.9|35410.3|35469.8|35398.5|20
1651725070000|2022-05-05 04:31:10|35472.7|35402.7|35482.8|35396.1|35485.1|35405|35472.7|35395.2|17
1651725080000|2022-05-05 04:31:20|35482|35394.9|35484.4|35391|35486.5|35400.3|35480.7|35389.7|15
1651725090000|2022-05-05 04:31:30|35484.6|35391.2|35490.3|35399|35490.3|35399|35481.2|35388.9|13
1651725100000|2022-05-05 04:31:40|35489.4|35394.4|35469.3|35402.2|35489.4|35402.9|35469|35393.5|22
1651725110000|2022-05-05 04:31:50|35469.9|35402.8|35469.8|35400.6|35484.2|35403.1|35469.4|35399.8|14
1651725120000|2022-05-05 04:32:00|35477.7|35406.2|35481.5|35397.7|35481.5|35410.9|35464.8|35397.7|16
1651725130000|2022-05-05 04:32:10|35480.3|35397|35479.4|35391.5|35487.3|35397|35476.1|35387.7|31
1651725140000|2022-05-05 04:32:20|35480.5|35391.4|35482.8|35392.2|35487|35395.6|35475.9|35391.3|21
1651725150000|2022-05-05 04:32:30|35483.1|35392.1|35480.3|35394.2|35483.3|35395.6|35478.3|35392.1|13
1651725160000|2022-05-05 04:32:40|35482|35391|35484.4|35390.8|35490.4|35395|35481.7|35386.4|13
1651725170000|2022-05-05 04:32:50|35487.9|35387.2|35475|35403.8|35490.1|35403.8|35475|35387.2|12
1651725180000|2022-05-05 04:33:00|35466.9|35404.1|35483.2|35399.2|35490.1|35404.1|35466.9|35392.8|17
1651725190000|2022-05-05 04:33:10|35488.2|35398.1|35486.5|35397.7|35488.2|35403.9|35481.4|35396.7|16
1651725200000|2022-05-05 04:33:20|35486.1|35397.9|35484.1|35398.8|35486.1|35401.6|35480.5|35397.4|25
1651725210000|2022-05-05 04:33:30|35485|35397.1|35484.6|35402.4|35486.5|35402.4|35478.6|35394.3|23
1651725220000|2022-05-05 04:33:40|35480.7|35407.2|35466.1|35398.6|35483.4|35410.3|35466.1|35398.4|20
1651725230000|2022-05-05 04:33:50|35469.7|35409.9|35487.4|35392|35487.4|35409.9|35468.9|35392|16
1651725240000|2022-05-05 04:34:00|35484.9|35394|35481.8|35396.6|35488|35402.8|35477.6|35390.1|24
1651725250000|2022-05-05 04:34:10|35481.7|35399.9|35479.2|35399.3|35485.2|35400.5|35479.2|35398.2|12
1651725260000|2022-05-05 04:34:20|35478.5|35399|35474.5|35397.6|35483.7|35401|35474.5|35395.4|18
1651725270000|2022-05-05 04:34:30|35474.4|35399.2|35471.3|35403.9|35478.6|35409.7|35464.7|35397.4|14
1651725280000|2022-05-05 04:34:40|35472|35410.9|35475.7|35401.7|35477.7|35410.9|35471.4|35400.1|21
1651725290000|2022-05-05 04:34:50|35474|35402.8|35478|35392.4|35480.7|35402.8|35472.4|35390.9|10
1651725300000|2022-05-05 04:35:00|35476|35392.9|35474.9|35387.6|35479.8|35394.9|35472.1|35387|17
1651725310000|2022-05-05 04:35:10|35474.8|35386.5|35475.3|35386.2|35477.2|35388.8|35473.9|35385.7|17
1651725320000|2022-05-05 04:35:20|35476.2|35386|35470.8|35390.9|35477.5|35394.5|35470|35385.9|21
1651725330000|2022-05-05 04:35:30|35470.7|35390.8|35466.8|35398.3|35473.3|35400.1|35466.8|35390.7|22
1651725340000|2022-05-05 04:35:40|35466.1|35399.2|35471.9|35388.3|35471.9|35400.7|35463.3|35388.3|11
1651725350000|2022-05-05 04:35:50|35472.9|35388.2|35471.6|35388|35476.5|35389.1|35470.2|35381|18
1651725360000|2022-05-05 04:36:00|35470.2|35387.7|35468.7|35383.4|35470.8|35389.3|35466.6|35383.1|25
1651725370000|2022-05-05 04:36:10|35467|35385.2|35468.6|35381.6|35469.8|35389.3|35456.9|35381.6|19
1651725380000|2022-05-05 04:36:20|35465.9|35382.3|35456.6|35388.8|35465.9|35398.5|35446.4|35382.1|22
1651725390000|2022-05-05 04:36:30|35458.9|35387.4|35458.6|35386.3|35461.1|35390.1|35452.5|35385.3|12
1651725400000|2022-05-05 04:36:40|35457|35386.1|35464.4|35379.2|35465.2|35386.8|35456.5|35378.6|11
1651725410000|2022-05-05 04:36:50|35467.9|35380.5|35459.2|35383.1|35468.9|35383.1|35459.2|35375.2|11
1651725420000|2022-05-05 04:37:00|35463|35378|35464.9|35377.6|35467.5|35381|35460.6|35377.4|15
1651725430000|2022-05-05 04:37:10|35463.2|35379|35446.4|35389.7|35463.4|35393|35443|35379|10
1651725440000|2022-05-05 04:37:20|35447.1|35389|35464|35378.2|35464|35390.1|35446.5|35378.2|12
1651725450000|2022-05-05 04:37:30|35464.7|35378.5|35459.2|35377.5|35465.4|35392.8|35442.8|35377.5|15
1651725460000|2022-05-05 04:37:40|35456.4|35378.8|35457.1|35381.3|35464.7|35381.3|35456.4|35376.6|8
1651725470000|2022-05-05 04:37:50|35463|35375.5|35467.4|35376.2|35468.9|35381.3|35458.9|35375.5|18
1651725480000|2022-05-05 04:38:00|35468.4|35376.6|35446.6|35390.4|35469|35390.4|35446.6|35374.9|13
1651725490000|2022-05-05 04:38:10|35460|35385.5|35454.9|35386.8|35460|35386.9|35454.1|35385.5|6
1651725500000|2022-05-05 04:38:20|35455.4|35386.6|35461|35391.7|35461|35392|35454.1|35384.7|13
1651725510000|2022-05-05 04:38:30|35453.6|35392.9|35459.6|35385.7|35466.9|35392.9|35453.6|35383.3|10
1651725520000|2022-05-05 04:38:40|35463.1|35386|35468.6|35377|35468.6|35392.2|35453.8|35377|5
1651725530000|2022-05-05 04:38:50|35463.7|35381|35466.7|35381.7|35467.5|35385.3|35462.6|35376.2|8
1651725540000|2022-05-05 04:39:00|35465.1|35384|35461.9|35383.4|35466.2|35384|35461.9|35379.4|15
1651725550000|2022-05-05 04:39:10|35462.2|35383.3|35461.2|35388.1|35465.4|35392.2|35460|35381.9|18
1651725560000|2022-05-05 04:39:20|35462.3|35390.3|35467.1|35378.3|35467.4|35390.3|35462.3|35378.3|9
1651725570000|2022-05-05 04:39:30|35467.6|35378|35462.7|35380.4|35470.1|35384.8|35462.7|35373.3|14
1651725580000|2022-05-05 04:39:40|35466.9|35377.3|35464.9|35380.9|35467.2|35380.9|35464.7|35376|11
1651725590000|2022-05-05 04:39:50|35465.2|35378.4|35458.6|35383.8|35467.6|35387.4|35458.6|35377.3|10
1651725600000|2022-05-05 04:40:00|35465.1|35383.1|35458.8|35384.1|35465.6|35384.4|35458.8|35382.8|10
1651725610000|2022-05-05 04:40:10|35466.9|35383.4|35465.6|35383|35466.9|35383.5|35465|35381.7|7
1651725620000|2022-05-05 04:40:20|35463.2|35383.5|35468.4|35371.4|35472|35398.6|35461.5|35369.6|17
1651725630000|2022-05-05 04:40:30|35471.3|35367.9|35466.9|35377.6|35471.3|35377.9|35463.8|35367.9|12
1651725640000|2022-05-05 04:40:40|35467.2|35377.9|35463.1|35384.9|35468.2|35384.9|35463.1|35376.4|10
1651725650000|2022-05-05 04:40:50|35462.4|35384.7|35461.3|35385|35467.4|35395.4|35456.1|35379.3|8
1651725660000|2022-05-05 04:41:00|35468.3|35383.2|35461.9|35388.8|35469.5|35395.9|35461.8|35381.6|23
1651725670000|2022-05-05 04:41:10|35459.7|35390.5|35468.6|35381|35468.6|35390.5|35459.7|35381|11
1651725680000|2022-05-05 04:41:20|35466.7|35382.6|35470.5|35381.3|35472.4|35385.5|35466.7|35378.9|24
1651725690000|2022-05-05 04:41:30|35469.9|35380.9|35463.7|35384.5|35470.5|35385.2|35463.7|35380.9|16
1651725700000|2022-05-05 04:41:40|35463.9|35384.7|35458.3|35390|35467.3|35390|35458.3|35380.8|17
1651725710000|2022-05-05 04:41:50|35464|35390.4|35460.8|35385.7|35464.5|35390.4|35458.3|35385.7|12
1651725720000|2022-05-05 04:42:00|35468|35384.6|35465.7|35388.3|35470.1|35400.7|35450.7|35384.6|17
1651725730000|2022-05-05 04:42:10|35470|35388.1|35471.9|35381.3|35475.3|35388.1|35464.8|35375.7|18
1651725740000|2022-05-05 04:42:20|35465.6|35387.5|35469.3|35386.5|35469.3|35388.7|35463.3|35384.8|17
1651725750000|2022-05-05 04:42:30|35468.8|35385.4|35468.1|35387.1|35473|35391|35465.8|35383.8|13
1651725760000|2022-05-05 04:42:40|35468|35389.5|35462.7|35395.4|35468.8|35404.1|35454.1|35387.1|16
1651725770000|2022-05-05 04:42:50|35465.8|35390.1|35467.4|35389.9|35471.1|35391|35455.8|35387.2|26
1651725780000|2022-05-05 04:43:00|35470.2|35389.3|35473.9|35388|35473.9|35396.6|35466.7|35388|17
1651725790000|2022-05-05 04:43:10|35473.7|35387.7|35471.9|35386.2|35473.8|35388.5|35471.2|35386|16
1651725800000|2022-05-05 04:43:20|35472.5|35384.3|35473.9|35385.5|35474.3|35387.1|35470.9|35383.9|18
1651725810000|2022-05-05 04:43:30|35474|35387.2|35475.4|35388.7|35475.4|35392|35473.9|35387|20
1651725820000|2022-05-05 04:43:40|35458.4|35393.3|35482.5|35393.4|35491|35402.6|35458.4|35388.7|25
1651725830000|2022-05-05 04:43:50|35483.1|35393.1|35483.9|35397.6|35484.8|35397.6|35481.5|35390.1|26
1651725840000|2022-05-05 04:44:00|35484.1|35397.5|35483.3|35392.7|35484.8|35397.6|35482|35392.6|30
1651725850000|2022-05-05 04:44:10|35483.6|35393|35474|35405.4|35483.6|35405.6|35471.3|35392.9|23
1651725860000|2022-05-05 04:44:20|35471.9|35406.2|35477.1|35402.6|35477.9|35406.2|35471.9|35402.3|33
1651725870000|2022-05-05 04:44:30|35477.9|35402.9|35480.5|35398.7|35483.8|35409.2|35476|35395.4|35
1651725880000|2022-05-05 04:44:40|35485.1|35397|35481.2|35397.4|35486.6|35401.4|35479.3|35393.2|35
1651725890000|2022-05-05 04:44:50|35480.5|35396.1|35478|35386.9|35484.9|35396.7|35477.4|35386.8|25
1651725900000|2022-05-05 04:45:00|35479.8|35383.9|35460.6|35396.9|35481.4|35396.9|35460.6|35383.9|15
1651725910000|2022-05-05 04:45:10|35461.8|35397.7|35468.3|35384.6|35483.2|35399.1|35458.4|35363.2|27
1651725920000|2022-05-05 04:45:20|35468.1|35386.4|35470.7|35382.6|35473.8|35388.9|35464.1|35382.6|25
1651725930000|2022-05-05 04:45:30|35471.9|35385|35470.2|35384.4|35473.5|35388.9|35468.2|35379.9|20
1651725940000|2022-05-05 04:45:40|35472.1|35382.2|35461.4|35380.6|35479.3|35383.4|35461.3|35372|16
1651725950000|2022-05-05 04:45:50|35460.4|35378|35467|35375.6|35471.3|35378|35460.4|35374.5|14
1651725960000|2022-05-05 04:46:00|35464.1|35376.5|35469.3|35380|35471.8|35383.4|35463.9|35369.3|18
1651725970000|2022-05-05 04:46:10|35470.4|35372.2|35468.6|35368.8|35472.2|35375.1|35466.4|35363.4|29
1651725980000|2022-05-05 04:46:20|35468.2|35368.5|35469.4|35371.1|35473.5|35373.8|35467.2|35360.6|17
1651725990000|2022-05-05 04:46:30|35468.2|35371.7|35462.3|35381.5|35469.3|35382.2|35461.2|35369.9|14
1651726000000|2022-05-05 04:46:40|35462.5|35382.1|35460.6|35377.4|35462.5|35383.6|35458.2|35377.4|15
1651726010000|2022-05-05 04:46:50|35459.1|35376.9|35466.3|35401.6|35467.2|35401.6|35457.1|35376|14
1651726020000|2022-05-05 04:47:00|35464.5|35376.4|35466.6|35373|35471.8|35380.4|35464|35367.7|11
1651726030000|2022-05-05 04:47:10|35468.6|35371|35466.8|35381.3|35470.5|35385|35464.2|35369.6|11
1651726040000|2022-05-05 04:47:20|35468|35382.5|35465.3|35378.5|35470.1|35382.5|35465.3|35369.2|14
1651726050000|2022-05-05 04:47:30|35469.6|35378.1|35463.5|35388.2|35469.6|35392.1|35450.7|35376.9|11
1651726060000|2022-05-05 04:47:40|35460.4|35387.3|35457.6|35385.7|35461|35387.3|35456.2|35383.7|7
1651726070000|2022-05-05 04:47:50|35458.5|35387.3|35469.1|35383.1|35469.1|35387.3|35447.6|35367.8|22
1651726080000|2022-05-05 04:48:00|35469.5|35380.7|35466|35380.3|35469.6|35380.7|35465.9|35373.6|13
1651726090000|2022-05-05 04:48:10|35467.6|35377.8|35469.5|35373.5|35470.4|35378.9|35464.7|35371.4|20
1651726100000|2022-05-05 04:48:20|35468.7|35370.7|35466.2|35385.6|35468.7|35385.6|35464.9|35368.9|10
1651726110000|2022-05-05 04:48:30|35464.5|35384.3|35468.6|35373.8|35468.8|35384.3|35464.5|35373.8|9
1651726120000|2022-05-05 04:48:40|35467.6|35373.3|35453.9|35372.7|35469.7|35375|35453|35371.2|19
1651726130000|2022-05-05 04:48:50|35445.2|35372.6|35461.6|35383|35466.4|35383|35445.2|35365.2|14
1651726140000|2022-05-05 04:49:00|35462.3|35378.1|35464.3|35370|35465.5|35378.1|35461.6|35365.3|15
1651726150000|2022-05-05 04:49:10|35465.3|35369.3|35462.1|35367.7|35465.9|35370.5|35462.1|35365|7
1651726160000|2022-05-05 04:49:20|35454.5|35373.6|35459.5|35389.3|35460.3|35389.3|35452.8|35373.6|11
1651726170000|2022-05-05 04:49:30|35456.9|35385.7|35445.9|35372.5|35462.2|35385.7|35445.9|35372.5|14
1651726180000|2022-05-05 04:49:40|35445.7|35372.9|35465.9|35366.3|35466.7|35374.3|35445.4|35366.3|12
1651726190000|2022-05-05 04:49:50|35464.4|35366.1|35464.4|35368.6|35466.7|35369.7|35463.1|35366|13
1651726200000|2022-05-05 04:50:00|35464.5|35368.8|35465.4|35365.2|35468.2|35380|35464.1|35362.7|15
1651726210000|2022-05-05 04:50:10|35465.9|35365.8|35449.6|35376.8|35465.9|35376.8|35447.8|35364.2|9
1651726220000|2022-05-05 04:50:20|35449.9|35376.9|35459.8|35379.7|35471.9|35394|35449.7|35376.8|22
1651726230000|2022-05-05 04:50:30|35458|35379.1|35459.1|35378.4|35467.6|35380.4|35457.3|35377.7|21
1651726240000|2022-05-05 04:50:40|35457.8|35377.8|35470.1|35381.1|35473.1|35381.1|35457.8|35364.1|20
1651726250000|2022-05-05 04:50:50|35471.3|35380.9|35476.2|35379.6|35476.6|35381.8|35470.5|35369.9|18
1651726260000|2022-05-05 04:51:00|35471.9|35381.7|35476.3|35378.4|35477.6|35381.7|35470.6|35369.9|19
1651726270000|2022-05-05 04:51:10|35476.9|35378.8|35474.7|35379.3|35477|35379.3|35468.1|35378.8|12
1651726280000|2022-05-05 04:51:20|35476.2|35378.8|35454.5|35377.3|35476.2|35381.3|35450.2|35374.5|16
1651726290000|2022-05-05 04:51:30|35457.6|35375.6|35468.4|35370.8|35470.1|35377.4|35454.5|35368.6|12
1651726300000|2022-05-05 04:51:40|35471.2|35371.2|35467|35372.1|35471.2|35373|35465.2|35369.5|19
1651726310000|2022-05-05 04:51:50|35467.2|35382.3|35466.5|35375.9|35468.6|35382.8|35465.6|35375.5|11
1651726320000|2022-05-05 04:52:00|35466.6|35368.6|35453|35375.2|35468.2|35375.2|35453|35368.6|12
1651726330000|2022-05-05 04:52:10|35461.8|35375.4|35458.2|35380.6|35464|35385.4|35458.2|35375.4|17
1651726340000|2022-05-05 04:52:20|35459.6|35380.7|35457.2|35381.2|35459.6|35383|35457.2|35380.6|6
1651726350000|2022-05-05 04:52:30|35447.7|35376.2|35470.2|35363.8|35470.2|35380.2|35447.7|35360.3|22
1651726360000|2022-05-05 04:52:40|35468|35363.3|35466|35364.6|35469.2|35366.7|35465.4|35361|18
1651726370000|2022-05-05 04:52:50|35467|35363.6|35466.7|35366.8|35468.8|35369|35466.3|35362.2|8
1651726380000|2022-05-05 04:53:00|35463.9|35362|35455.8|35374.6|35463.9|35384.1|35454.7|35362|16
1651726390000|2022-05-05 04:53:10|35457|35374.2|35459.4|35380|35459.4|35384.9|35453|35373.1|21
1651726400000|2022-05-05 04:53:20|35456.6|35380.2|35461.5|35362.8|35462.6|35380.7|35456.6|35362.7|13
1651726410000|2022-05-05 04:53:30|35462.4|35354.3|35461.9|35362.8|35465|35362.8|35461.5|35352.1|13
1651726420000|2022-05-05 04:53:40|35463.3|35360.7|35463.5|35369|35464.3|35375.1|35461.6|35360.5|11
1651726430000|2022-05-05 04:53:50|35464.3|35368|35457.5|35376.9|35464.3|35384.6|35446.3|35364.8|21
1651726440000|2022-05-05 04:54:00|35461.6|35375.5|35456.5|35376|35461.9|35379|35453.6|35375.1|18
1651726450000|2022-05-05 04:54:10|35455.8|35375.4|35458|35378.8|35460|35386.1|35454.3|35374.5|19
1651726460000|2022-05-05 04:54:20|35456.6|35364.9|35461.9|35365.8|35463.1|35368.7|35456.6|35363.4|11
1651726470000|2022-05-05 04:54:30|35461.7|35362.8|35461.1|35363|35463|35370.1|35459.9|35360.6|22
1651726480000|2022-05-05 04:54:40|35461.5|35363.3|35463.9|35364.8|35465.7|35366.3|35459.7|35361.7|21
1651726490000|2022-05-05 04:54:50|35463.8|35365.5|35449.4|35376.2|35463.8|35387.4|35449.4|35364.9|15
1651726500000|2022-05-05 04:55:00|35467.1|35389.4|35455.1|35379.1|35468.3|35389.4|35455.1|35379.1|9
1651726510000|2022-05-05 04:55:10|35459.8|35378.3|35464.8|35363.8|35467.3|35379.1|35456.4|35361.9|10
1651726520000|2022-05-05 04:55:20|35466.4|35361|35464.9|35365|35466.4|35365.5|35461.5|35361|12
1651726530000|2022-05-05 04:55:30|35467.7|35372.2|35468.6|35368.7|35468.6|35372.9|35463.3|35366.7|13
1651726540000|2022-05-05 04:55:40|35466|35371.7|35461.3|35379.2|35468.6|35379.7|35455.5|35368.8|13
1651726550000|2022-05-05 04:55:50|35459.6|35378.6|35460.2|35382.2|35467.1|35383|35458.8|35378.6|23
1651726560000|2022-05-05 04:56:00|35464.9|35382.9|35454.7|35382.4|35465.7|35383.3|35454.3|35381.5|20
1651726570000|2022-05-05 04:56:10|35454.6|35382.7|35472.9|35374.8|35474.7|35382.7|35454.6|35367.6|31
1651726580000|2022-05-05 04:56:20|35472.6|35372.6|35471.6|35373.1|35475.8|35375.3|35471.2|35370.5|25
1651726590000|2022-05-05 04:56:30|35472.5|35371.2|35472|35370.6|35473.2|35374|35470.2|35369.5|18
1651726600000|2022-05-05 04:56:40|35463.6|35381.4|35454.1|35380.5|35473.5|35395.7|35454.1|35380.5|9
1651726610000|2022-05-05 04:56:50|35454.3|35381.2|35453.4|35380.4|35454.4|35382.3|35453.4|35379.6|13
1651726620000|2022-05-05 04:57:00|35466.5|35380.7|35466.4|35364.2|35470.4|35388.9|35451.4|35361.7|23
1651726630000|2022-05-05 04:57:10|35466.5|35364.9|35470.4|35370.3|35471.8|35370.7|35464.9|35363.9|21
1651726640000|2022-05-05 04:57:20|35470.1|35370.7|35469.4|35373.1|35473|35374.5|35469.4|35367.6|14
1651726650000|2022-05-05 04:57:30|35472.2|35369.8|35466.8|35386.5|35474.2|35388.6|35466.6|35369.8|19
1651726660000|2022-05-05 04:57:40|35465.6|35388.6|35465.5|35387.5|35468.3|35389.9|35465.5|35387.5|5
1651726670000|2022-05-05 04:57:50|35460.4|35382.8|35462.9|35381.8|35468.3|35390|35453.9|35378.5|18
1651726680000|2022-05-05 04:58:00|35464|35381.3|35476.4|35381.9|35476.4|35381.9|35464|35369.1|24
1651726690000|2022-05-05 04:58:10|35477|35378.9|35480.1|35378|35484.4|35381.4|35475.8|35374|25
1651726700000|2022-05-05 04:58:20|35481.1|35377.3|35478.8|35378.1|35481.1|35379.2|35477.5|35376|18
1651726710000|2022-05-05 04:58:30|35479.8|35376|35474.3|35393.1|35480.2|35399.1|35465.8|35376|12
1651726720000|2022-05-05 04:58:40|35473.9|35392.2|35470.8|35388.1|35476.3|35392.3|35464|35385.5|13
1651726730000|2022-05-05 04:58:50|35471.4|35386.7|35483.4|35363.4|35483.8|35391.9|35468.2|35363.4|18
1651726740000|2022-05-05 04:59:00|35483|35363|35474.7|35376.2|35483|35376.2|35474.6|35363|12
1651726750000|2022-05-05 04:59:10|35475.5|35376.4|35476.9|35372.5|35480.7|35376.4|35475.5|35369.4|9
1651726760000|2022-05-05 04:59:20|35477.5|35372.2|35474.6|35397.7|35481.9|35397.7|35472.3|35372.2|13
1651726770000|2022-05-05 04:59:30|35478.1|35399.1|35472.8|35393.4|35478.6|35399.1|35472.3|35393.4|8
1651726780000|2022-05-05 04:59:40|35465.1|35394.7|35469.3|35385.6|35484.8|35406.5|35465.1|35384|13
1651726790000|2022-05-05 04:59:50|35476.6|35386.1|35476.6|35373.4|35480.3|35386.1|35472.8|35369.4|18
1651726800000|2022-05-05 05:00:00|35481.3|35371.8|35474.1|35376.9|35481.3|35378.6|35472.4|35371.8|23
1651726810000|2022-05-05 05:00:10|35474.4|35376.4|35472.6|35372.2|35474.4|35377.4|35471.1|35372.1|18
1651726820000|2022-05-05 05:00:20|35472.8|35372.7|35466.4|35382.3|35472.8|35386|35459.3|35372.7|23
1651726830000|2022-05-05 05:00:30|35466.7|35382.5|35465.1|35372.9|35468.5|35382.5|35463.7|35371|19
1651726840000|2022-05-05 05:00:40|35466|35372.3|35461.8|35369.2|35466|35379.9|35461.3|35367.4|11
1651726850000|2022-05-05 05:00:50|35463|35369.8|35465.6|35373.4|35467.8|35377.4|35462.2|35367|16
1651726860000|2022-05-05 05:01:00|35465.1|35366.5|35468.4|35373.3|35469|35373.4|35465.1|35366.5|20
1651726870000|2022-05-05 05:01:10|35467.2|35371.3|35460|35375.2|35467.2|35377.8|35460|35370|27
1651726880000|2022-05-05 05:01:20|35459|35374.7|35458|35373.1|35461|35379.3|35457|35368|12
1651726890000|2022-05-05 05:01:30|35457.5|35372.7|35460.6|35375.8|35461.2|35375.8|35457.5|35371.2|19
1651726900000|2022-05-05 05:01:40|35460.3|35375.3|35463.7|35370.2|35464.2|35375.3|35460.3|35365|24
1651726910000|2022-05-05 05:01:50|35463.3|35369|35461.2|35368.4|35464|35370.3|35460|35367|24
1651726920000|2022-05-05 05:02:00|35460.2|35369.2|35462.8|35371|35463.3|35373|35459.4|35364.7|28
1651726930000|2022-05-05 05:02:10|35462.5|35369.7|35460|35376.5|35462.5|35377.2|35458.6|35369.7|28
1651726940000|2022-05-05 05:02:20|35459.6|35376.4|35462.3|35377|35462.3|35377.3|35457.7|35376.2|22
1651726950000|2022-05-05 05:02:30|35461.3|35376.3|35460.7|35366|35465.2|35386.5|35459.9|35363.8|27
1651726960000|2022-05-05 05:02:40|35459.5|35365|35459.5|35363.9|35462.1|35367.6|35458.5|35363.2|23
1651726970000|2022-05-05 05:02:50|35460.1|35365.5|35461.9|35368.5|35465.8|35377.2|35460.1|35365.5|12
1651726980000|2022-05-05 05:03:00|35465.3|35365.6|35463.9|35380.9|35466.9|35384.5|35462.6|35364.8|16
1651726990000|2022-05-05 05:03:10|35462.8|35382.2|35462.1|35381.2|35463.5|35382.4|35460.7|35379.9|16
1651727000000|2022-05-05 05:03:20|35461.6|35382.6|35462|35381.6|35462.5|35382.7|35461|35381.2|11
1651727010000|2022-05-05 05:03:30|35460.3|35378.8|35462.3|35375.8|35468.1|35382.4|35460.1|35365.7|14
1651727020000|2022-05-05 05:03:40|35461.9|35376.7|35463.8|35377.4|35463.8|35378.7|35459.3|35376.7|5
1651727030000|2022-05-05 05:03:50|35463.7|35373.1|35474.6|35397.4|35475.7|35399.9|35463.7|35373.1|18
1651727040000|2022-05-05 05:04:00|35473.8|35397.8|35472.1|35398.3|35475.9|35401|35469.5|35395.1|22
1651727050000|2022-05-05 05:04:10|35471.2|35399.2|35473.7|35401.8|35477.1|35406.1|35471.2|35397.1|16
1651727060000|2022-05-05 05:04:20|35476.6|35397.5|35479.5|35403.4|35479.5|35403.6|35473.4|35397.5|14
1651727070000|2022-05-05 05:04:30|35474.7|35405.1|35472.3|35404.8|35478.6|35405.9|35471.8|35400.9|19
1651727080000|2022-05-05 05:04:40|35472.6|35404.7|35477.3|35403.9|35480.4|35405.1|35471.3|35397|19
1651727090000|2022-05-05 05:04:50|35477.8|35402.8|35479|35406.7|35479|35407.2|35476.2|35402.1|21
1651727100000|2022-05-05 05:05:00|35478.3|35408.5|35483.1|35406.1|35488|35418|35477|35401.9|33
1651727110000|2022-05-05 05:05:10|35484|35405.8|35484.2|35408.9|35484.9|35410.2|35482.3|35405.5|33
1651727120000|2022-05-05 05:05:20|35485.1|35410.1|35490.3|35414.3|35490.9|35420.5|35483|35406.9|18
1651727130000|2022-05-05 05:05:30|35489.4|35414.6|35492.2|35412.7|35494|35416.3|35489.4|35410.9|12
1651727140000|2022-05-05 05:05:40|35489.4|35415.1|35489.3|35420|35492.3|35424.9|35485.9|35411.2|29
1651727150000|2022-05-05 05:05:50|35490.5|35416.9|35493.4|35420.5|35494|35422.6|35486.3|35413.2|25
1651727160000|2022-05-05 05:06:00|35493.6|35419.2|35494.2|35419.3|35495.1|35420.7|35491.2|35418.6|20
1651727170000|2022-05-05 05:06:10|35494.5|35419.1|35485.2|35420.9|35494.5|35424.1|35481.7|35415.6|26
1651727180000|2022-05-05 05:06:20|35485.5|35420.3|35486.8|35417.9|35490|35421.5|35481.5|35403.9|16
1651727190000|2022-05-05 05:06:30|35488.2|35417.1|35488.3|35417.6|35489|35418.3|35486.3|35415.4|20
1651727200000|2022-05-05 05:06:40|35488.7|35417.5|35490.8|35421.1|35490.8|35421.3|35486.6|35416.3|21
1651727210000|2022-05-05 05:06:50|35491.2|35422.8|35499.1|35431.9|35500.3|35431.9|35491|35418.8|31
1651727220000|2022-05-05 05:07:00|35498.3|35428.3|35502.6|35431|35502.6|35433.8|35495.3|35426.9|28
1651727230000|2022-05-05 05:07:10|35505.2|35427.7|35501.9|35434.4|35507.2|35435.4|35501.4|35426.9|24
1651727240000|2022-05-05 05:07:20|35502.4|35432.6|35505.6|35434.2|35505.8|35435.5|35499.5|35431|23
1651727250000|2022-05-05 05:07:30|35505.2|35434|35503|35433.9|35505.2|35434.4|35501.4|35431.9|18
1651727260000|2022-05-05 05:07:40|35502.1|35439.5|35501.3|35440.7|35509|35440.8|35496.2|35435|24
1651727270000|2022-05-05 05:07:50|35498.8|35440.3|35506.3|35438|35506.3|35440.9|35498.8|35438|11
1651727280000|2022-05-05 05:08:00|35502.9|35439.2|35503.7|35429.4|35512|35444.4|35500.1|35427.7|24
1651727290000|2022-05-05 05:08:10|35504.5|35429.9|35504.9|35431.1|35507.7|35432.8|35503.7|35428|23
1651727300000|2022-05-05 05:08:20|35504.1|35430.4|35504.7|35433.9|35506.3|35435.5|35503|35430.4|25
1651727310000|2022-05-05 05:08:30|35505.3|35434.2|35496|35446|35505.3|35447.3|35496|35433.9|12
1651727320000|2022-05-05 05:08:40|35497.1|35447.1|35501.3|35439.6|35502.5|35447.1|35495.8|35434.9|15
1651727330000|2022-05-05 05:08:50|35499.6|35440.2|35500.9|35438|35504.2|35448.9|35498.9|35436.2|20
1651727340000|2022-05-05 05:09:00|35503|35432.5|35503.7|35438.2|35507.6|35438.9|35502.5|35431.1|26
1651727350000|2022-05-05 05:09:10|35504.2|35438.6|35504.7|35437.3|35506.2|35438.6|35502.4|35434.2|33
1651727360000|2022-05-05 05:09:20|35505.2|35436.7|35505.5|35439.2|35506.6|35439.2|35504.9|35436.3|14
1651727370000|2022-05-05 05:09:30|35499.5|35449.5|35501.6|35435.8|35509|35449.5|35492.4|35433.7|29
1651727380000|2022-05-05 05:09:40|35503.4|35435.3|35486.5|35436.5|35503.4|35437|35486.5|35433.2|29
1651727390000|2022-05-05 05:09:50|35500|35426.5|35500.6|35434.1|35508.9|35446.9|35487.9|35426.5|36
1651727400000|2022-05-05 05:10:00|35500.7|35434|35499.5|35430.7|35502.2|35434|35498.2|35430.2|31
1651727410000|2022-05-05 05:10:10|35498.9|35430.4|35496.7|35420.5|35499.5|35431.6|35491.2|35420.5|37
1651727420000|2022-05-05 05:10:20|35496.5|35421|35491.6|35419.6|35497.3|35427.4|35490.2|35419|35
1651727430000|2022-05-05 05:10:30|35491.4|35419.8|35490.3|35419.7|35492|35421.4|35490|35419.6|30
1651727440000|2022-05-05 05:10:40|35489.5|35419.8|35488.2|35424.9|35492.5|35426.9|35485.1|35416.9|28
1651727450000|2022-05-05 05:10:50|35489.4|35424.5|35481.5|35431.5|35489.4|35433.7|35481.5|35423.1|31
1651727460000|2022-05-05 05:11:00|35487.9|35427.3|35486.8|35414.6|35490.1|35430.6|35477.4|35414.4|34
1651727470000|2022-05-05 05:11:10|35486.3|35415|35492.6|35422.2|35495.5|35425.9|35486.3|35415|33
1651727480000|2022-05-05 05:11:20|35491.8|35423.5|35489.5|35420.5|35494.4|35424|35488.1|35420.2|25
1651727490000|2022-05-05 05:11:30|35488.8|35421.1|35498.4|35423.2|35498.4|35437.1|35485.1|35419.9|20
1651727500000|2022-05-05 05:11:40|35490.1|35428.8|35487.5|35429.6|35496.2|35429.7|35487.2|35426.3|15
1651727510000|2022-05-05 05:11:50|35488.9|35429.4|35491|35425.6|35495.1|35436.9|35484.7|35424.6|17
1651727520000|2022-05-05 05:12:00|35490.1|35425.8|35490.8|35418.2|35491.8|35427.3|35484.5|35416.9|24
1651727530000|2022-05-05 05:12:10|35490.3|35419.1|35486.7|35419.9|35490.6|35424.4|35486.6|35417.7|17
1651727540000|2022-05-05 05:12:20|35486.9|35418.7|35486.8|35418.7|35487.9|35419.5|35486|35418|14
1651727550000|2022-05-05 05:12:30|35487.4|35418.9|35480.3|35430.3|35488|35432.6|35480.3|35418.7|22
1651727560000|2022-05-05 05:12:40|35480.1|35430.1|35477.9|35427.9|35485.1|35430.3|35477.9|35425|14
1651727570000|2022-05-05 05:12:50|35478.8|35428.8|35490.7|35422.4|35491.3|35436|35478.7|35422.4|23
1651727580000|2022-05-05 05:13:00|35491.4|35424.9|35490.2|35419.4|35493.7|35424.9|35489.3|35418|24
1651727590000|2022-05-05 05:13:10|35488.9|35420.7|35489.9|35422.9|35490.4|35426.4|35488.4|35418.3|14
1651727600000|2022-05-05 05:13:20|35488.1|35423.8|35487.1|35428.9|35488.5|35433.4|35482.3|35422.9|7
1651727610000|2022-05-05 05:13:30|35487.3|35430|35478.7|35428.7|35487.3|35432.8|35478.7|35428.7|7
1651727620000|2022-05-05 05:13:40|35475.1|35425.1|35480.4|35430.4|35486.4|35430.5|35475.1|35425.1|6
1651727630000|2022-05-05 05:13:50|35487.7|35420.9|35488.1|35418.8|35490.7|35421.9|35485.4|35418.3|8
1651727640000|2022-05-05 05:14:00|35489.4|35417.8|35488|35425.3|35491.2|35425.9|35488|35417.8|12
1651727650000|2022-05-05 05:14:10|35487.2|35425.1|35488.7|35422|35490.8|35426|35487.2|35421.8|11
1651727660000|2022-05-05 05:14:20|35489.2|35422.2|35484.4|35422.9|35489.2|35435.9|35481.2|35422|15
1651727670000|2022-05-05 05:14:30|35483.5|35422.7|35484|35421.3|35485.6|35423.5|35481.2|35421.3|14
1651727680000|2022-05-05 05:14:40|35482.8|35422|35488.6|35418.1|35488.6|35433.9|35480.4|35418.1|15
1651727690000|2022-05-05 05:14:50|35483.9|35423.5|35483.9|35416.9|35488.4|35423.5|35483.3|35416.6|19
1651727700000|2022-05-05 05:15:00|35483.8|35417.1|35480.5|35414|35484.5|35418.5|35480.5|35413.9|23
1651727710000|2022-05-05 05:15:10|35480|35413.4|35483.7|35424.4|35486.1|35430.8|35477.8|35412.1|28
1651727720000|2022-05-05 05:15:20|35483.6|35420.6|35481.1|35417.9|35486.1|35430.2|35470.9|35417.9|23
1651727730000|2022-05-05 05:15:30|35478|35419|35481.4|35418.8|35481.5|35419.4|35478|35418.5|7
1651727740000|2022-05-05 05:15:40|35483.7|35413.7|35481.8|35411.8|35483.7|35417.4|35479.4|35411|16
1651727750000|2022-05-05 05:15:50|35481.9|35408|35477.4|35412.1|35483.1|35412.3|35477.4|35408|19
1651727760000|2022-05-05 05:16:00|35477.9|35410.5|35480|35413.2|35480.3|35414|35477.9|35406.2|19
1651727770000|2022-05-05 05:16:10|35479.2|35414.3|35480.4|35422.3|35483.8|35430.3|35467.7|35413.2|31
1651727780000|2022-05-05 05:16:20|35475.6|35425.6|35469|35419|35484.1|35428|35468.5|35414.7|26
1651727790000|2022-05-05 05:16:30|35468.1|35418.1|35474.2|35408|35480.5|35418.2|35468.1|35404.3|7
1651727800000|2022-05-05 05:16:40|35472.6|35409.1|35477.5|35405.3|35480.5|35409.3|35471.6|35403.5|6
1651727810000|2022-05-05 05:16:50|35479.4|35406.1|35476.5|35414.2|35479.4|35414.2|35476.5|35404.7|10
1651727820000|2022-05-05 05:17:00|35475.4|35414.3|35469.5|35412.4|35476.5|35416.5|35464.9|35408.7|18
1651727830000|2022-05-05 05:17:10|35465|35415|35467.9|35411.6|35468|35426|35445.9|35410.8|10
1651727840000|2022-05-05 05:17:20|35464.2|35414.2|35469.7|35412.7|35473.1|35415|35464.2|35412.1|16
1651727850000|2022-05-05 05:17:30|35456.8|35436.8|35472.8|35407.4|35473.8|35436.8|35454.5|35405.4|12
1651727860000|2022-05-05 05:17:40|35472.3|35408.5|35471.7|35403.5|35474.4|35408.6|35471.7|35403.5|18
1651727870000|2022-05-05 05:17:50|35471.4|35404.3|35471.6|35405.5|35472.2|35406.2|35470.7|35403.5|16
1651727880000|2022-05-05 05:18:00|35471.2|35405.4|35463.6|35413.6|35471.7|35414.8|35463.5|35404.9|12
1651727890000|2022-05-05 05:18:10|35465.7|35408.7|35470.7|35409.8|35471.5|35429.4|35449.4|35407.5|20
1651727900000|2022-05-05 05:18:20|35470.1|35410|35473.4|35404.2|35474.8|35413.5|35463.5|35402.1|20
1651727910000|2022-05-05 05:18:30|35473|35408.1|35472.4|35406.2|35475.6|35408.7|35472.3|35404.2|23
1651727920000|2022-05-05 05:18:40|35471.9|35407.2|35473.9|35403.8|35474.4|35407.8|35471.9|35401.5|17
1651727930000|2022-05-05 05:18:50|35474.5|35402.6|35472.3|35408.7|35474.7|35409.1|35466.7|35400.3|24
1651727940000|2022-05-05 05:19:00|35469.7|35419.7|35518.8|35416.2|35526.4|35423|35466.9|35404.7|29
1651727950000|2022-05-05 05:19:10|35517.8|35417.9|35512.1|35417.7|35518.2|35422.1|35511.1|35417.7|13
1651727960000|2022-05-05 05:19:20|35517|35416.8|35506.8|35414.7|35520.1|35417.9|35504.9|35408.9|21
1651727970000|2022-05-05 05:19:30|35507.4|35414.2|35509.8|35412.7|35509.8|35415.5|35505.7|35412.6|18
1651727980000|2022-05-05 05:19:40|35508.9|35412.6|35506.6|35417.1|35508.9|35422.7|35504.9|35411.8|18
1651727990000|2022-05-05 05:19:50|35506.5|35417|35508.1|35407.4|35510.8|35417.1|35505.1|35402.8|31
1651728000000|2022-05-05 05:20:00|35510.3|35420.7|35511.4|35416.5|35514.6|35421|35509.2|35412.1|24
1651728010000|2022-05-05 05:20:10|35511.7|35416.9|35510.2|35418.7|35512.9|35418.7|35509.2|35416.9|16
1651728020000|2022-05-05 05:20:20|35510.7|35417.7|35514.4|35420.6|35516.7|35425|35508.6|35416.9|19
1651728030000|2022-05-05 05:20:30|35508.4|35421.3|35509.2|35419|35514.8|35421.7|35506.6|35418.1|14
1651728040000|2022-05-05 05:20:40|35509.5|35419.3|35515.8|35415.9|35516|35429.5|35509.5|35415.3|17
1651728050000|2022-05-05 05:20:50|35512.9|35419.1|35512.9|35415.9|35515.1|35419.1|35512.9|35415.9|3
1651728060000|2022-05-05 05:21:00|35513.1|35417.3|35508.1|35416.3|35516.4|35417.8|35508.1|35415.1|17
1651728070000|2022-05-05 05:21:10|35508.5|35416|35506.5|35418.8|35509.6|35424|35506.5|35416|18
1651728080000|2022-05-05 05:21:20|35505.6|35418.3|35507.4|35417|35508.5|35420.8|35505.6|35417|22
1651728090000|2022-05-05 05:21:30|35506.7|35417.6|35506.1|35413.5|35510.7|35436|35503.4|35410|21
1651728100000|2022-05-05 05:21:40|35507.1|35413.4|35507.1|35409.6|35512.5|35416.3|35506.9|35409.6|20
1651728110000|2022-05-05 05:21:50|35508.1|35409.8|35508|35417.9|35511|35418.9|35506.2|35409.8|8
1651728120000|2022-05-05 05:22:00|35504.4|35418.3|35505.9|35412.8|35509.6|35418.3|35504.4|35412.4|15
1651728130000|2022-05-05 05:22:10|35506.9|35413.2|35509.2|35406.8|35509.2|35414.3|35494.9|35401.8|14
1651728140000|2022-05-05 05:22:20|35509.3|35408.1|35507.6|35407.5|35510.1|35409.7|35505.3|35405.2|18
1651728150000|2022-05-05 05:22:30|35508.9|35407.6|35504.9|35409.1|35509|35415.4|35504.8|35407|20
1651728160000|2022-05-05 05:22:40|35505.6|35409.8|35487.7|35409.4|35505.6|35412|35479.8|35395.2|25
1651728170000|2022-05-05 05:22:50|35481.4|35399.8|35488.6|35412.9|35491.2|35423.2|35481.4|35399.8|15
1651728180000|2022-05-05 05:23:00|35482.5|35407.7|35496.7|35400.9|35503.1|35410|35482.2|35394.4|23
1651728190000|2022-05-05 05:23:10|35497.4|35400.5|35496.7|35401.4|35499.2|35408|35495.9|35400.5|16
1651728200000|2022-05-05 05:23:20|35495|35403.5|35499.5|35402.2|35500.3|35403.5|35495|35400.5|17
1651728210000|2022-05-05 05:23:30|35500.5|35403|35504|35399|35504|35409.8|35491.2|35399|21
1651728220000|2022-05-05 05:23:40|35485.8|35403.9|35499.1|35394.9|35500.6|35403.9|35473.7|35391.7|15
1651728230000|2022-05-05 05:23:50|35500|35393.9|35493.3|35408|35500.4|35408|35493.3|35393.9|8
1651728240000|2022-05-05 05:24:00|35492.1|35404.8|35498.6|35394.4|35498.8|35404.8|35492.1|35394.4|18
1651728250000|2022-05-05 05:24:10|35497.4|35394.8|35496|35394.4|35498.5|35398.1|35495|35393|21
1651728260000|2022-05-05 05:24:20|35497.1|35395|35494.7|35393.5|35497.7|35407.9|35486|35393|13
1651728270000|2022-05-05 05:24:30|35495.4|35394.2|35496|35394.5|35497.7|35409|35485.9|35392.5|22
1651728280000|2022-05-05 05:24:40|35496.3|35394.3|35495.2|35392.1|35496.5|35396.2|35494.2|35391.9|11
1651728290000|2022-05-05 05:24:50|35497.3|35390|35490.9|35394.8|35497.3|35395.7|35490.9|35387.9|13
1651728300000|2022-05-05 05:25:00|35492.4|35392.1|35492.9|35389|35495.1|35392.1|35490.7|35385.9|15
1651728310000|2022-05-05 05:25:10|35493.3|35389.4|35490.9|35392.6|35495.4|35394.2|35490.1|35387.9|18
1651728320000|2022-05-05 05:25:20|35482.2|35392.7|35487.1|35395.4|35491|35395.6|35479.2|35392.6|14
1651728330000|2022-05-05 05:25:30|35484.2|35393.4|35487.2|35400.6|35489.9|35402.2|35484.2|35389.5|12
1651728340000|2022-05-05 05:25:40|35479.4|35394.7|35490.6|35387.6|35495.7|35395.8|35479.2|35384.2|11
1651728350000|2022-05-05 05:25:50|35494|35387.7|35492.1|35393|35494|35401.8|35484.8|35387.7|10
1651728360000|2022-05-05 05:26:00|35493.1|35391.3|35488.7|35398.2|35493.1|35398.2|35487.9|35391.1|12
1651728370000|2022-05-05 05:26:10|35489.9|35397.2|35493.8|35396.3|35493.8|35397.2|35489.8|35393.8|15
1651728380000|2022-05-05 05:26:20|35490.9|35396|35492.5|35396.5|35493.2|35397.2|35490.5|35395.6|19
1651728390000|2022-05-05 05:26:30|35490.5|35397.1|35486|35413.1|35492.5|35413.1|35486|35396.4|12
1651728400000|2022-05-05 05:26:40|35486.2|35410.6|35491.4|35401.2|35492.4|35410.6|35486.2|35398.8|6
1651728410000|2022-05-05 05:26:50|35493.8|35396.8|35494.9|35391.3|35495.8|35397|35492.4|35390.5|21
1651728420000|2022-05-05 05:27:00|35494.3|35391.2|35489.4|35399.8|35496.2|35400.4|35489.4|35390.1|11
1651728430000|2022-05-05 05:27:10|35492.3|35395.4|35492.2|35393.4|35493.5|35400.1|35490.4|35392.1|16
1651728440000|2022-05-05 05:27:20|35492.1|35393.1|35491.4|35396.6|35493.3|35399|35491.1|35393.1|20
1651728450000|2022-05-05 05:27:30|35489.3|35400.5|35494.9|35387.4|35497.6|35400.5|35485.9|35387|25
1651728460000|2022-05-05 05:27:40|35496.1|35386.3|35489.8|35395.4|35496.1|35398.7|35487.3|35386.3|19
1651728470000|2022-05-05 05:27:50|35491.3|35395.1|35497.2|35396.9|35497.2|35399.7|35490.1|35392.1|19
1651728480000|2022-05-05 05:28:00|35496.4|35397.1|35495|35396.9|35499.1|35397.8|35494.1|35392.7|19
1651728490000|2022-05-05 05:28:10|35495.4|35396.6|35493.6|35396.9|35496.3|35397.4|35492.6|35396.6|10
1651728500000|2022-05-05 05:28:20|35494.1|35398.9|35496.5|35406.1|35497.7|35408.7|35493.1|35394.6|12
1651728510000|2022-05-05 05:28:30|35495.4|35402.2|35499.2|35391.3|35500|35402.4|35491.1|35391.3|13
1651728520000|2022-05-05 05:28:40|35500.8|35392.3|35497.8|35396.4|35500.8|35407.2|35493.2|35392.3|13
1651728530000|2022-05-05 05:28:50|35496.4|35397.3|35497.9|35395.3|35499|35397.7|35496.4|35395.3|14
1651728540000|2022-05-05 05:29:00|35497.6|35391.6|35494.6|35404.2|35497.6|35406.1|35491.3|35391.6|17
1651728550000|2022-05-05 05:29:10|35497.6|35403.9|35497.5|35395.2|35499.8|35403.9|35493.1|35394.9|17
1651728560000|2022-05-05 05:29:20|35497.2|35395.6|35499.9|35398.7|35499.9|35401.9|35496.8|35393.9|19
1651728570000|2022-05-05 05:29:30|35498.8|35398.9|35499.3|35396.4|35500.4|35399.8|35495.6|35396.4|20
1651728580000|2022-05-05 05:29:40|35501.3|35400.3|35538.5|35445.3|35549.1|35446|35501.3|35400.3|32
1651728590000|2022-05-05 05:29:50|35537.7|35454|35542.9|35428|35546.3|35454.2|35535.2|35422|27
1651728600000|2022-05-05 05:30:00|35538.3|35432.9|35536.9|35431.5|35543.1|35441.9|35536.7|35426.9|23
1651728610000|2022-05-05 05:30:10|35540.1|35427.3|35539.2|35430.7|35540.1|35431.5|35537.8|35426.4|28
1651728620000|2022-05-05 05:30:20|35539.1|35430.2|35543.8|35423.8|35545.8|35432.5|35536.9|35422.9|23
1651728630000|2022-05-05 05:30:30|35544.4|35424.4|35544.1|35425.9|35546.9|35434|35538.2|35423.9|21
1651728640000|2022-05-05 05:30:40|35543.9|35426.9|35538.8|35426.9|35544.4|35430.2|35538.8|35424.9|20
1651728650000|2022-05-05 05:30:50|35538.6|35428.2|35535.9|35423.3|35541.4|35428.5|35531.1|35421.5|21
1651728660000|2022-05-05 05:31:00|35535.1|35424.6|35532.8|35424.8|35536.5|35425.7|35532.8|35420.2|10
1651728670000|2022-05-05 05:31:10|35533.5|35424.6|35533.6|35435.4|35538.2|35435.4|35530.9|35424.6|16
1651728680000|2022-05-05 05:31:20|35533.8|35432.9|35543.6|35423.6|35543.6|35434.1|35530.2|35422.4|23
1651728690000|2022-05-05 05:31:30|35544|35424.4|35536.4|35431.9|35544|35435.5|35536.4|35421.9|18
1651728700000|2022-05-05 05:31:40|35538.2|35427.7|35541.2|35421.2|35541.5|35428.5|35536.2|35421|15
1651728710000|2022-05-05 05:31:50|35540|35421.8|35535.1|35436.5|35541.8|35437|35533.8|35421.3|13
1651728720000|2022-05-05 05:32:00|35531.6|35437.2|35535.5|35435.2|35540.3|35437.2|35531.6|35430.2|13
1651728730000|2022-05-05 05:32:10|35539|35432.2|35536.1|35428.5|35543.8|35438.4|35536.1|35428.5|16
1651728740000|2022-05-05 05:32:20|35542.8|35431|35537.7|35430|35544.1|35437|35537.7|35426.8|15
1651728750000|2022-05-05 05:32:30|35540.2|35436.9|35538.5|35436.9|35543.6|35454.4|35538.3|35435.7|19
1651728760000|2022-05-05 05:32:40|35540.4|35436.4|35536.8|35425.4|35542.1|35436.4|35532|35421.6|12
1651728770000|2022-05-05 05:32:50|35533.7|35429.3|35539.9|35433.4|35539.9|35442.7|35530.9|35423.4|9
1651728780000|2022-05-05 05:33:00|35539.2|35433.1|35541.1|35439.7|35541.1|35440.3|35537.2|35430.8|14
1651728790000|2022-05-05 05:33:10|35541.5|35437.9|35545.8|35425.8|35548.2|35437.9|35541.5|35425.8|18
1651728800000|2022-05-05 05:33:20|35540.5|35429.7|35542.8|35424.6|35547.7|35431.8|35540.5|35424.6|14
1651728810000|2022-05-05 05:33:30|35542.9|35423.6|35543.8|35431.7|35546|35435.6|35542|35423.6|17
1651728820000|2022-05-05 05:33:40|35544.2|35431.5|35542.5|35436.7|35546.1|35438.2|35540.5|35430.4|23
1651728830000|2022-05-05 05:33:50|35539.2|35438.8|35544.2|35434.3|35544.9|35438.8|35539.2|35432.7|13
1651728840000|2022-05-05 05:34:00|35544.9|35433.3|35539.7|35441|35545.9|35442.1|35537.5|35433.3|21
1651728850000|2022-05-05 05:34:10|35540.4|35440.5|35543.8|35441.4|35543.8|35444|35533.7|35440.5|13
1651728860000|2022-05-05 05:34:20|35543.5|35453.4|35542.4|35443.1|35546|35453.4|35522.3|35440.6|11
1651728870000|2022-05-05 05:34:30|35540.5|35443.5|35549.7|35431.1|35551.1|35453.1|35540.5|35429.9|27
1651728880000|2022-05-05 05:34:40|35549.9|35430.1|35550.9|35431.8|35552.8|35436.1|35547.2|35430.1|23
1651728890000|2022-05-05 05:34:50|35549.3|35433.1|35553.1|35435.1|35553.1|35436.1|35549.3|35432.2|28
1651728900000|2022-05-05 05:35:00|35552.7|35434|35546.2|35432.5|35553.2|35452.1|35538.1|35432.2|32
1651728910000|2022-05-05 05:35:10|35548.3|35435.2|35547.5|35427.5|35548.8|35435.2|35545.8|35427.5|20
1651728920000|2022-05-05 05:35:20|35547.2|35430.4|35547.9|35438|35552.5|35438|35547.2|35428.3|17
1651728930000|2022-05-05 05:35:30|35548.6|35435.2|35546.9|35435.4|35550|35435.9|35546.9|35433.5|10
1651728940000|2022-05-05 05:35:40|35542.5|35442.9|35543.7|35432|35547.1|35442.9|35541.5|35429.8|7
1651728950000|2022-05-05 05:35:50|35545.8|35431.1|35539.3|35440.1|35546.4|35471.8|35530.7|35431.1|11
1651728960000|2022-05-05 05:36:00|35538.5|35439.3|35538.7|35440.2|35542.3|35443.1|35532.5|35438.3|13
1651728970000|2022-05-05 05:36:10|35536.1|35440.8|35537.6|35439.1|35543.2|35455|35536|35439.1|11
1651728980000|2022-05-05 05:36:20|35540.7|35438.5|35540.2|35432.8|35546|35438.5|35539.8|35428.8|13
1651728990000|2022-05-05 05:36:30|35535.9|35435.5|35538.3|35439.3|35541.3|35446.3|35535.2|35435.5|15
1651729000000|2022-05-05 05:36:40|35538|35439.2|35539|35443.2|35541.2|35443.7|35538|35439.2|21
1651729010000|2022-05-05 05:36:50|35540.3|35450.2|35530.8|35437.2|35540.3|35461.6|35525.6|35435.3|11
1651729020000|2022-05-05 05:37:00|35533.9|35435.5|35539.7|35423.9|35546.2|35435.5|35533.1|35418.9|18
1651729030000|2022-05-05 05:37:10|35541.1|35421.1|35537.2|35431.5|35542.2|35431.5|35537.2|35419.8|21
1651729040000|2022-05-05 05:37:20|35538.5|35428.3|35540.8|35426.4|35541.7|35428.3|35538.5|35424.2|20
1651729050000|2022-05-05 05:37:30|35542|35425.9|35531.9|35438.1|35542.5|35442|35531.9|35424.4|9
1651729060000|2022-05-05 05:37:40|35532.6|35440.7|35524.3|35444.7|35533.8|35449.8|35524.3|35438.7|5
1651729070000|2022-05-05 05:37:50|35521.2|35443.8|35535.4|35436.1|35535.4|35443.8|35521.2|35433.6|10
1651729080000|2022-05-05 05:38:00|35543.6|35425.3|35541.3|35434.5|35546|35440|35541.2|35423.1|18
1651729090000|2022-05-05 05:38:10|35541.9|35432.8|35540.9|35429.7|35545|35432.8|35540.8|35427.6|17
1651729100000|2022-05-05 05:38:20|35544.1|35431.7|35541.5|35434.7|35544.1|35437.5|35539.7|35430.9|9
1651729110000|2022-05-05 05:38:30|35537.8|35435.4|35537.6|35435.1|35539.7|35436.5|35536.2|35432|14
1651729120000|2022-05-05 05:38:40|35536.9|35435.2|35546|35438|35546|35446.3|35529.3|35435.2|13
1651729130000|2022-05-05 05:38:50|35519.7|35443.7|35532.5|35440|35540.3|35445.6|35519.5|35438.4|14
1651729140000|2022-05-05 05:39:00|35532.4|35439.2|35540.5|35440.3|35542.1|35443.2|35529.7|35430.3|16
1651729150000|2022-05-05 05:39:10|35543.2|35432|35539.4|35435.9|35544|35448.1|35538.8|35432|14
1651729160000|2022-05-05 05:39:20|35540.5|35436.1|35546.6|35438.6|35549.3|35441.8|35540.5|35434.9|20
1651729170000|2022-05-05 05:39:30|35547.7|35439.5|35549.2|35435.1|35550.9|35441.5|35546.5|35432|15
1651729180000|2022-05-05 05:39:40|35549.5|35434.3|35552.1|35434.9|35553.5|35436.8|35549.4|35433.4|21
1651729190000|2022-05-05 05:39:50|35552|35435.6|35551.6|35445.1|35552|35446.2|35548.1|35434.8|24
1651729200000|2022-05-05 05:40:00|35552.3|35445.4|35556.8|35436.8|35558.4|35445.4|35552.3|35436.8|28
1651729210000|2022-05-05 05:40:10|35554.9|35437.8|35550.6|35443.8|35557.3|35445.5|35550.5|35435.4|25
1651729220000|2022-05-05 05:40:20|35551.7|35443.7|35551.4|35438.1|35551.7|35443.7|35548.2|35437.5|23
1651729230000|2022-05-05 05:40:30|35550.8|35437.6|35550.4|35433|35553.1|35437.8|35549.9|35431.5|18
1651729240000|2022-05-05 05:40:40|35550.3|35432.2|35537.9|35440|35550.3|35444.6|35537.9|35432.2|17
1651729250000|2022-05-05 05:40:50|35537.8|35439.4|35550.1|35430.1|35551|35448.2|35537.8|35427.3|24
1651729260000|2022-05-05 05:41:00|35547.4|35427.4|35544.9|35438.4|35548.3|35440.3|35542.2|35426|25
1651729270000|2022-05-05 05:41:10|35546.4|35437.7|35547.2|35432.5|35547.7|35437.9|35543.9|35431.5|21
1651729280000|2022-05-05 05:41:20|35545.8|35432|35543.1|35426|35546.8|35436|35540.6|35425.7|27
1651729290000|2022-05-05 05:41:30|35543.5|35425.7|35543.6|35440.1|35546.5|35442.5|35543.1|35425.7|17
1651729300000|2022-05-05 05:41:40|35545.9|35437.3|35546.8|35431.2|35546.8|35438.5|35544.5|35431.1|16
1651729310000|2022-05-05 05:41:50|35547.2|35428.4|35542.9|35436|35547.6|35442.4|35541.4|35427.3|15
1651729320000|2022-05-05 05:42:00|35539|35436.8|35546.1|35432.3|35548.4|35436.8|35538.9|35431|24
1651729330000|2022-05-05 05:42:10|35546.2|35431.8|35544.4|35431.4|35546.9|35433.9|35544.2|35430.8|17
1651729340000|2022-05-05 05:42:20|35544.5|35430.6|35546|35440|35546.7|35440|35543.4|35425|19
1651729350000|2022-05-05 05:42:30|35544.8|35438.2|35532|35436.8|35545.4|35438.2|35532|35433.2|18
1651729360000|2022-05-05 05:42:40|35535.7|35436.3|35545.1|35443.5|35545.1|35443.5|35532.2|35428.5|10
1651729370000|2022-05-05 05:42:50|35546|35436.8|35545.8|35434.1|35546.1|35440.4|35536.1|35433.8|21
1651729380000|2022-05-05 05:43:00|35547.9|35434|35544|35439.1|35547.9|35439.1|35544|35427.5|15
1651729390000|2022-05-05 05:43:10|35544.8|35438.9|35547.1|35432.3|35547.7|35438.9|35544.8|35432|21
1651729400000|2022-05-05 05:43:20|35546.9|35432.2|35546.5|35432.8|35547.3|35440.4|35543.6|35432|13
1651729410000|2022-05-05 05:43:30|35541.4|35437.5|35538.6|35436.8|35541.4|35437.7|35536.6|35436.7|12
1651729420000|2022-05-05 05:43:40|35534.9|35437.3|35544|35427.2|35547|35465.8|35534.9|35427|19
1651729430000|2022-05-05 05:43:50|35539.9|35430.5|35545.4|35429.6|35546.1|35431.2|35539.9|35428.3|21
1651729440000|2022-05-05 05:44:00|35545.2|35430.1|35542.9|35433.3|35545.2|35440|35542.3|35430.1|22
1651729450000|2022-05-05 05:44:10|35543.3|35431.7|35541.6|35439.3|35543.4|35439.5|35536.6|35431.7|12
1651729460000|2022-05-05 05:44:20|35542.2|35438.5|35541.8|35439.4|35546|35458.9|35524.8|35438.3|19
1651729470000|2022-05-05 05:44:30|35543.1|35439.3|35546.2|35431.7|35546.5|35439.8|35534.8|35430|13
1651729480000|2022-05-05 05:44:40|35546.8|35431|35544.7|35431|35547.1|35432.6|35543.5|35428.7|14
1651729490000|2022-05-05 05:44:50|35546.3|35430.4|35544.5|35433.2|35546.3|35443.8|35539.6|35430.4|8
1651729500000|2022-05-05 05:45:00|35544.4|35435.1|35539.3|35436.8|35544.7|35437|35536.6|35432.4|20
1651729510000|2022-05-05 05:45:10|35537.1|35437|35542.8|35426|35543.7|35437.1|35535|35425.9|13
1651729520000|2022-05-05 05:45:20|35543.4|35426.3|35545|35430.9|35545.5|35442.2|35541.2|35425.6|24
1651729530000|2022-05-05 05:45:30|35546.2|35430.7|35541.5|35430.6|35546.2|35433|35541.4|35425.4|22
1651729540000|2022-05-05 05:45:40|35542.7|35428.5|35543.6|35428.9|35543.6|35429.4|35541.1|35427.3|12
1651729550000|2022-05-05 05:45:50|35541.1|35425.3|35541.6|35427|35541.6|35427.2|35538.4|35425|21
1651729560000|2022-05-05 05:46:00|35541.5|35426.9|35531.6|35436|35541.5|35452.8|35531.6|35425.9|21
1651729570000|2022-05-05 05:46:10|35533.8|35435.9|35532.6|35437.1|35540.8|35442.8|35524.4|35435.9|15
1651729580000|2022-05-05 05:46:20|35534.8|35436.9|35557.1|35455.7|35557.1|35455.7|35534.8|35428.1|26
1651729590000|2022-05-05 05:46:30|35559.4|35452.6|35562.3|35447.2|35564.1|35457.7|35553.7|35443.7|20
1651729600000|2022-05-05 05:46:40|35559.8|35449.4|35562.2|35449|35564.8|35452.5|35559.4|35447.5|14
1651729610000|2022-05-05 05:46:50|35561.1|35448.7|35563.6|35448.7|35563.6|35448.7|35561.1|35445.3|14
1651729620000|2022-05-05 05:47:00|35564.7|35448.1|35548.5|35471.2|35564.7|35478.4|35548.5|35447.1|11
1651729630000|2022-05-05 05:47:10|35550.2|35473.9|35567|35460|35567|35474|35548.5|35458.3|16
1651729640000|2022-05-05 05:47:20|35544.3|35464|35566.8|35451.7|35569.3|35464|35544.3|35449.5|20
1651729650000|2022-05-05 05:47:30|35567.1|35451.1|35567.3|35462.2|35569.3|35465|35564.5|35450.7|17
1651729660000|2022-05-05 05:47:40|35567.6|35460.2|35570.3|35459.7|35571.9|35466.3|35567.6|35459.6|24
1651729670000|2022-05-05 05:47:50|35570.2|35459.6|35569.4|35454.1|35570.9|35459.6|35568.3|35452.7|18
1651729680000|2022-05-05 05:48:00|35569.2|35453.1|35571.2|35460.9|35571.8|35466.3|35567.3|35453.1|21
1651729690000|2022-05-05 05:48:10|35563|35467.8|35570|35458.7|35576|35478.8|35552.8|35458.7|11
1651729700000|2022-05-05 05:48:20|35572.5|35456.3|35571.5|35459.4|35573.7|35464|35567.5|35456.3|16
1651729710000|2022-05-05 05:48:30|35571.9|35461.4|35575.3|35478.7|35575.4|35480.5|35570.4|35458.5|24
1651729720000|2022-05-05 05:48:40|35576.9|35479.2|35573.2|35473.5|35579.3|35479.3|35573.1|35472.3|25
1651729730000|2022-05-05 05:48:50|35574.5|35472.9|35573.4|35478.3|35575|35478.6|35572.6|35469.5|19
1651729740000|2022-05-05 05:49:00|35573.2|35476.5|35568.4|35473.6|35573.2|35476.5|35568.1|35471.4|20
1651729750000|2022-05-05 05:49:10|35568.7|35472.1|35567.9|35472.3|35570.2|35472.4|35567.6|35470.8|25
1651729760000|2022-05-05 05:49:20|35568.9|35471.6|35567.4|35472.4|35569.6|35473.2|35566.4|35466|23
1651729770000|2022-05-05 05:49:30|35566.5|35472.5|35566|35465.7|35568.1|35472.5|35562.3|35463.9|21
1651729780000|2022-05-05 05:49:40|35566.1|35465.8|35562.9|35467.3|35567.3|35476.6|35561.7|35465.3|19
1651729790000|2022-05-05 05:49:50|35563.3|35467|35562.3|35467|35565|35467.2|35561.6|35466.3|13
1651729800000|2022-05-05 05:50:00|35562.9|35466.9|35563.8|35494.3|35565.6|35494.3|35561.3|35464.5|24
1651729810000|2022-05-05 05:50:10|35562.5||35562.9||35565.5||35560.1||19
1651729820000|2022-05-05 05:50:20|35563.8||35568.2||35568.2||35561.7||17
1651729830000|2022-05-05 05:50:30|35568.1|35465.9|35562.4|35465.3|35568.1|35466|35560.4|35465.3|16
1651729840000|2022-05-05 05:50:40|35563.4|35465.4|35568|35476.4|35570.1|35476.4|35558.7|35465.4|29
1651729850000|2022-05-05 05:50:50|35568.8|35474.6|35569.5|35472.8|35570.8|35475.1|35567.5|35472.6|29
1651729860000|2022-05-05 05:51:00|35570.3|35472.9|35577.4|35475.7|35580.9|35479.3|35569.9|35472.9|37
1651729870000|2022-05-05 05:51:10|35577.5|35475.8|35576.1|35479.3|35577.9|35484.3|35574.6|35475.4|32
1651729880000|2022-05-05 05:51:20|35575.2|35479.4|35577.5|35481.1|35577.6|35481.1|35575|35479.3|27
1651729890000|2022-05-05 05:51:30|35577.2|35481.2|35579.8|35484.2|35580.3|35485.6|35577.2|35481.1|27
1651729900000|2022-05-05 05:51:40|35581.2|35488.1|35579.9|35480.6|35583.5|35488.7|35575.9|35477.8|36
1651729910000|2022-05-05 05:51:50|35578.1|35480.5|35578.5|35479.9|35580.6|35480.8|35577.3|35478.9|28
1651729920000|2022-05-05 05:52:00|35578.2|35479.5|35578.2|35477.8|35579.5|35479.7|35576.8|35477.7|22
1651729930000|2022-05-05 05:52:10|35578.1|35478|35575.2|35481.6|35579.3|35486.3|35573.5|35477.6|16
1651729940000|2022-05-05 05:52:20|35575.9|35481.7|35573.8|35482.8|35576.1|35482.8|35573.7|35481.2|14
1651729950000|2022-05-05 05:52:30|35576.2|35482.7|35573.4|35483.1|35576.5|35484.1|35573.1|35479.7|17
1651729960000|2022-05-05 05:52:40|35573.2|35479|35572.6|35474.5|35575.6|35479|35570.7|35474.5|16
1651729970000|2022-05-05 05:52:50|35573.3|35482.1|35572.2|35473.3|35578.2|35482.1|35571.5|35473.2|31
1651729980000|2022-05-05 05:53:00|35571|35473.4|35571|35472.8|35574.4|35473.4|35570.5|35472.3|17
1651729990000|2022-05-05 05:53:10|35572.3|35472.5|35571.1|35477.9|35572.3|35477.9|35567.2|35469.3|19
1651730000000|2022-05-05 05:53:20|35569.3|35475|35570.4|35474|35570.4|35475.4|35568.3|35472.8|13
1651730010000|2022-05-05 05:53:30|35567.9|35474.3|35564|35464.2|35570|35476.3|35563.1|35464.2|23
1651730020000|2022-05-05 05:53:40|35563.7|35463.8|35555.4|35458.2|35563.7|35465.1|35554.1|35457.2|34
1651730030000|2022-05-05 05:53:50|35553.8|35458|35557.1|35458.3|35557.1|35460.6|35553.2|35456.9|31
1651730040000|2022-05-05 05:54:00|35557.3|35458.4|35563.3|35458.2|35563.3|35466.7|35557.3|35457.6|26
1651730050000|2022-05-05 05:54:10|35563.9|35456|35564.4|35449.6|35568|35456|35562.8|35445.3|20
1651730060000|2022-05-05 05:54:20|35564.6|35449.8|35564.3|35447.5|35566.5|35451.2|35562.6|35447.5|14
1651730070000|2022-05-05 05:54:30|35562|35448.8|35563.6|35454.8|35565.9|35459.8|35562|35447|20
1651730080000|2022-05-05 05:54:40|35563.8|35454|35564.7|35454.6|35565.2|35460|35562.6|35453.7|19
1651730090000|2022-05-05 05:54:50|35564.6|35454.4|35561.2|35453.4|35564.8|35456.1|35560.1|35452.3|12
1651730100000|2022-05-05 05:55:00|35563.4|35458.7|35568.6|35453|35568.6|35458.9|35563.4|35449.9|27
1651730110000|2022-05-05 05:55:10|35565.2|35454.8|35568.1|35457.1|35569.4|35462|35563.2|35454.7|18
1651730120000|2022-05-05 05:55:20|35568.7|35455.5|35568|35457.9|35568.7|35460.4|35566.5|35455.5|9
1651730130000|2022-05-05 05:55:30|35546.9|35467.9|35569.3|35454.8|35570|35467.9|35546.9|35451.9|25
1651730140000|2022-05-05 05:55:40|35569.9|35455.1|35568.2|35456.8|35570.5|35462.4|35568.2|35453.9|28
1651730150000|2022-05-05 05:55:50|35568.4|35456.5|35565.3|35456.4|35568.8|35459|35565.3|35455.2|20
1651730160000|2022-05-05 05:56:00|35565.9|35456.9|35564.7|35450.1|35567.3|35457.1|35562.6|35446.8|14
1651730170000|2022-05-05 05:56:10|35561.4|35452.6|35544|35433|35566.8|35460.6|35532.2|35423.5|30
1651730180000|2022-05-05 05:56:20|35543.5|35433.3|35542.7|35429.8|35545.1|35433.3|35539|35429.3|17
1651730190000|2022-05-05 05:56:30|35539.6|35428|35542.5|35427|35543.6|35428.1|35539.6|35424.5|21
1651730200000|2022-05-05 05:56:40|35544|35426.9|35539.5|35453|35544.4|35453|35539.5|35424.7|14
1651730210000|2022-05-05 05:56:50|35539.6|35442|35537.8|35435|35542.5|35444.8|35530|35433|21
1651730220000|2022-05-05 05:57:00|35538.2|35434.5|35537.5|35436.1|35539.6|35436.2|35537.1|35434.5|22
1651730230000|2022-05-05 05:57:10|35538.3|35436.7|35539.5|35428.2|35540.4|35436.7|35535.3|35424.7|18
1651730240000|2022-05-05 05:57:20|35541.3|35436|35540.8|35431.3|35541.7|35436.2|35539.2|35430.1|24
1651730250000|2022-05-05 05:57:30|35541.3|35431.7|35545.7|35433.5|35546.3|35437.7|35540.8|35430.5|18
1651730260000|2022-05-05 05:57:40|35546|35433.9|35543.5|35433.8|35550.3|35441|35543.5|35433.5|26
1651730270000|2022-05-05 05:57:50|35543.7|35433.9|35544.4|35432.3|35545.2|35435.3|35543.2|35431.4|29
1651730280000|2022-05-05 05:58:00|35544.2|35432.8|35540.4|35429|35545.3|35438.6|35532.7|35427.6|14
1651730290000|2022-05-05 05:58:10|35541.7|35428.2|35542.8|35435.4|35544.4|35438.8|35540|35427.5|15
1651730300000|2022-05-05 05:58:20|35544|35436.4|35549.2|35437.9|35549.6|35442.2|35544|35436|25
1651730310000|2022-05-05 05:58:30|35548.7|35437.7|35549.1|35431.8|35550.3|35437.8|35547.9|35431.6|16
1651730320000|2022-05-05 05:58:40|35548.9|35431.5|35549.4|35432.9|35549.5|35434|35546|35430.2|15
1651730330000|2022-05-05 05:58:50|35548.7|35432.5|35539.5|35440.6|35549.6|35451.5|35526|35431.9|14
1651730340000|2022-05-05 05:59:00|35533.6|35441.8|35545.6|35429.4|35546.9|35448.1|35533.6|35428.1|23
1651730350000|2022-05-05 05:59:10|35544.7|35430.6|35547.2|35439.3|35547.2|35441.7|35540.4|35430.5|25
1651730360000|2022-05-05 05:59:20|35545.6|35440.8|35547|35438.5|35548.5|35440.8|35545|35435.9|24
1651730370000|2022-05-05 05:59:30|35546.7|35438.2|35544.9|35436.7|35548.3|35444.9|35541|35436.7|23
1651730380000|2022-05-05 05:59:40|35547.3|35449.4|35551.7|35431.7|35559.2|35449.4|35547.3|35431.4|30
1651730390000|2022-05-05 05:59:50|35540.6|35428.7|35559|35439|35559|35439|35532.9|35419.5|30
1651730400000|2022-05-05 06:00:00|35559.4|35439.4|35565.3|35445.3|35569.4|35450.6|35559.4|35439.4|36
1651730410000|2022-05-05 06:00:10|35566.7|35446.7|35577.8|35457.8|35579|35459|35566.1|35446.1|35
1651730420000|2022-05-05 06:00:20|35577.3|35457.3|35574|35454|35579.1|35459.1|35573.7|35453.7|22
1651730430000|2022-05-05 06:00:30|35574.2|35454.2|35576.4|35456.4|35577.1|35457.1|35572.3|35452.3|29
1651730440000|2022-05-05 06:00:40|35576.2|35456.2|35583.2|35463.2|35584.1|35464.1|35576.2|35456.2|32
1651730450000|2022-05-05 06:00:50|35583.3|35463.3|35583.9|35463.9|35589.6|35469.6|35583.3|35463.3|24
1651730460000|2022-05-05 06:01:00|35584.3|35464.3|35559.7|35461.1|35584.3|35464.3|35559.7|35448.5|30
1651730470000|2022-05-05 06:01:10|35560.7|35458.7|35563.8|35461.3|35564.5|35462.6|35559.3|35452.1|30
1651730480000|2022-05-05 06:01:20|35563.6|35461.1|35554.3|35464.2|35567|35464.5|35554.3|35454.4|29
1651730490000|2022-05-05 06:01:30|35554.6|35460|35563.2|35457|35567.3|35460|35554.6|35446.3|34
1651730500000|2022-05-05 06:01:40|35563.8|35455.8|35561.6|35456.5|35564.8|35463.2|35558.8|35452.4|28
1651730510000|2022-05-05 06:01:50|35561.4|35456.4|35553.8|35458.5|35562.9|35461.7|35552.2|35454.3|25
1651730520000|2022-05-05 06:02:00|35554.9|35459.4|35555.4|35456.6|35557.7|35464.3|35549.7|35453.4|34
1651730530000|2022-05-05 06:02:10|35556.9|35453.7|35559.6|35480.8|35567.5|35483.9|35540.1|35449.7|35
1651730540000|2022-05-05 06:02:20|35565.1|35470.9|35565.5|35482.9|35569.1|35486|35563.3|35470.9|33
1651730550000|2022-05-05 06:02:30|35565.8|35484.6|35563.9|35475.4|35565.8|35487.1|35562.7|35474.5|30
1651730560000|2022-05-05 06:02:40|35564.6|35475.7|35565.9|35468.3|35565.9|35482.6|35563.3|35468.3|29
1651730570000|2022-05-05 06:02:50|35565.2|35484|35563.6|35482.7|35568.2|35490.2|35561.8|35481.6|31
1651730580000|2022-05-05 06:03:00|35563.7|35483.5|35565.8|35484.7|35565.8|35485.1|35559.8|35467.4|35
1651730590000|2022-05-05 06:03:10|35567.1|35481.4|35565.9|35482.6|35569.2|35488.5|35558.8|35479.8|34
1651730600000|2022-05-05 06:03:20|35566.8|35483.1|35566.9|35490|35567.9|35491.1|35565|35482.2|31
1651730610000|2022-05-05 06:03:30|35567|35489.6|35567|35487.5|35567.3|35490.4|35565.7|35487.5|25
1651730620000|2022-05-05 06:03:40|35565.4|35488.3|35556.8|35481.4|35566.8|35488.3|35554.2|35481.4|22
1651730630000|2022-05-05 06:03:50|35558.1|35480.2|35559.4|35479.5|35563.4|35481.1|35556.7|35478.4|30
1651730640000|2022-05-05 06:04:00|35561.5|35479.9|35544.3|35478.2|35561.5|35484.3|35544.3|35477.5|29
1651730650000|2022-05-05 06:04:10|35545.5|35475.2|35594.7|35519.6|35594.7|35519.6|35545.5|35472.4|26
1651730660000|2022-05-05 06:04:20|35591.8|35523.8|35598.1|35500.7|35600.1|35523.8|35588.8|35499.1|33
1651730670000|2022-05-05 06:04:30|35599.4|35505.3|35587.9|35468.2|35604|35515.9|35580.2|35468.2|33
1651730680000|2022-05-05 06:04:40|35584.9|35466.4|35575.6|35471.1|35586.7|35479.4|35567.9|35452.9|36
1651730690000|2022-05-05 06:04:50|35578.3|35471.5|35580|35472.4|35580.2|35475.3|35573.9|35464.7|31
1651730700000|2022-05-05 06:05:00|35580.3|35472.5|35590.1|35473.1|35596.7|35483.9|35580.1|35471.2|33
1651730710000|2022-05-05 06:05:10|35589.4|35472.9|35589.9|35480|35592|35483.8|35588|35472.4|32
1651730720000|2022-05-05 06:05:20|35586.3|35482.1|35586.7|35466.7|35597.8|35482.1|35584.4|35465.8|33
1651730730000|2022-05-05 06:05:30|35586.4|35466.4|35583.9|35463.9|35588.5|35468.5|35581.7|35461.7|35
1651730740000|2022-05-05 06:05:40|35583.7|35463.7|35581.6|35465.2|35585.5|35468.2|35581|35462.4|20
1651730750000|2022-05-05 06:05:50|35580.5|35460.5|35642.2|35534.2|35642.2|35534.2|35565.7|35458.2|27
1651730760000|2022-05-05 06:06:00|35635.5|35557.1|35668.2|35548.2|35690.2|35570.2|35615.8|35495.8|39
1651730770000|2022-05-05 06:06:10|35673.3|35553.3|35657|35537|35686|35566|35564.7|35473.3|40
1651730780000|2022-05-05 06:06:20|35647.9|35527.9|35659.3|35539.3|35663.1|35543.1|35638.9|35518.9|40
1651730790000|2022-05-05 06:06:30|35661.5|35541.5|35700.1|35580.1|35701.8|35585.8|35654.2|35534.2|40
1651730800000|2022-05-05 06:06:40|35690.5|35570.5|35676.7|35556.7|35699.3|35592|35654.3|35534.3|38
1651730810000|2022-05-05 06:06:50|35674.7|35554.7|35669.6|35573.6|35685.6|35579.8|35666.6|35548.4|37
1651730820000|2022-05-05 06:07:00|35670.6|35575.2|35683.1|35571.9|35683.1|35580.3|35664.8|35550.8|40
1651730830000|2022-05-05 06:07:10|35683.3|35563.3|35658.5|35538.5|35683.3|35571.4|35601.7|35495|40
1651730840000|2022-05-05 06:07:20|35649.6|35542.6|35645.7|35525.7|35657.5|35565|35632.5|35525.7|39
1651730850000|2022-05-05 06:07:30|35645.6|35525.6|35605.8|35502.7|35654|35557.5|35581|35480.9|38
1651730860000|2022-05-05 06:07:40|35607|35496.6|35629.1|35517.9|35631.1|35528.1|35603.3|35495.2|35
1651730870000|2022-05-05 06:07:50|35629.7|35516.5|35621|35524.4|35631.5|35525.3|35588.5|35493.2|36
1651730880000|2022-05-05 06:08:00|35620.1|35526|35625.7|35526.2|35627|35532.3|35613.9|35512.7|38
1651730890000|2022-05-05 06:08:10|35626.2|35524.7|35632.5|35531.4|35635.8|35537.8|35611.1|35520.5|34
1651730900000|2022-05-05 06:08:20|35631.8|35530.3|35627.3|35528.3|35634.4|35536.6|35624.6|35528.3|32
1651730910000|2022-05-05 06:08:30|35623.6|35530.8|35622.7|35531.7|35628.5|35531.7|35622.7|35524.6|21
1651730920000|2022-05-05 06:08:40|35623.4|35531.6|35622.8|35534.5|35626.2|35536.2|35616.9|35516.6|30
1651730930000|2022-05-05 06:08:50|35619.1|35538.1|35633.4|35536|35634.6|35542.9|35619.1|35513.2|35
1651730940000|2022-05-05 06:09:00|35632.5|35535|35629.8|35543.6|35637.2|35547.7|35618.6|35525.9|34
1651730950000|2022-05-05 06:09:10|35628.1|35541|35588.4|35502.2|35634.4|35541.5|35588.2|35501.3|37
1651730960000|2022-05-05 06:09:20|35588.5|35503.4|35590.6|35505.9|35591.9|35509|35588.5|35502.6|28
1651730970000|2022-05-05 06:09:30|35590.9|35506.2|35589.5|35510|35591.3|35510|35586.6|35505.2|24
1651730980000|2022-05-05 06:09:40|35590.6|35509.5|35599.7|35514.3|35599.7|35523.4|35589.3|35507.2|32
1651730990000|2022-05-05 06:09:50|35598.8|35516.8|35598.1|35513.5|35600.4|35516.8|35593.4|35499.9|35
1651731000000|2022-05-05 06:10:00|35599.4|35513.4|35598|35511.5|35600|35513.7|35598|35510.3|27
1651731010000|2022-05-05 06:10:10|35593.9|35514.8|35595.7|35492.4|35595.7|35520.1|35585.3|35491.3|33
1651731020000|2022-05-05 06:10:20|35596.4|35500.2|35593.2|35506.8|35598.9|35519.7|35591.4|35491.2|32
1651731030000|2022-05-05 06:10:30|35592.9|35516.4|35590.3|35494.7|35594.9|35516.4|35580.9|35487.2|36
1651731040000|2022-05-05 06:10:40|35590.1|35490.4|35582.3|35496|35591.4|35502.6|35579.6|35487.4|37
1651731050000|2022-05-05 06:10:50|35582|35492.6|35582.5|35493.4|35585|35501|35580|35488.7|37
1651731060000|2022-05-05 06:11:00|35582|35495.1|35574.8|35490.6|35584.2|35498.2|35572|35488.2|35
1651731070000|2022-05-05 06:11:10|35575.2|35491.7|35576.1|35490|35577.2|35492.6|35574.8|35488.4|32
1651731080000|2022-05-05 06:11:20|35576.7|35490.8|35575.8|35502|35577.3|35502|35572.5|35489|28
1651731090000|2022-05-05 06:11:30|35573.1|35501.4|35578.1|35490.5|35578.6|35507|35565.7|35490|33
1651731100000|2022-05-05 06:11:40|35577.6|35489.9|35566.7|35490.7|35579.4|35503.6|35565.7|35489.9|28
1651731110000|2022-05-05 06:11:50|35572.8|35488.3|35572.6|35493|35575.8|35494.4|35570|35480.8|31
1651731120000|2022-05-05 06:12:00|35573.3|35496.4|35582.7|35501|35582.7|35501.1|35573.3|35489.9|35
1651731130000|2022-05-05 06:12:10|35583|35498.3|35580.3|35496.7|35583.6|35501.6|35579|35496.7|27
1651731140000|2022-05-05 06:12:20|35580|35497.3|35580.1|35501.8|35582.1|35504.4|35577.7|35497.2|28
1651731150000|2022-05-05 06:12:30|35581.3|35501.2|35579.8|35505.5|35591|35508.4|35578.5|35492.6|32
1651731160000|2022-05-05 06:12:40|35577.8|35501.8|35581|35504|35582.2|35504|35577.4|35497.9|30
1651731170000|2022-05-05 06:12:50|35581.6|35501.1|35576.4|35501.4|35582.7|35501.4|35576.2|35498.6|32
1651731180000|2022-05-05 06:13:00|35577.2|35501.9|35578.9|35489.7|35579.6|35509.8|35568.8|35489.7|30
1651731190000|2022-05-05 06:13:10|35574.8|35505.1|35582.2|35508.4|35588.4|35511.1|35574.8|35496.5|36
1651731200000|2022-05-05 06:13:20|35585.9|35509.4|35580.6|35510|35587.4|35514.3|35580.5|35502.6|29
1651731210000|2022-05-05 06:13:30|35580.2|35509.7|35583.5|35511|35587.1|35511.5|35580.2|35506.4|32
1651731220000|2022-05-05 06:13:40|35583.9|35511.5|35575.8|35517.7|35584.6|35517.9|35575.8|35508|26
1651731230000|2022-05-05 06:13:50|35580.7|35518|35590.7|35511.2|35592.3|35519.9|35579.3|35502.8|32
1651731240000|2022-05-05 06:14:00|35590.3|35514|35590.5|35515.8|35592.9|35523.9|35587.9|35513.3|35
1651731250000|2022-05-05 06:14:10|35589.9|35515.1|35585.8|35498.8|35590.2|35519.5|35580.1|35495.7|36
1651731260000|2022-05-05 06:14:20|35582.1|35515.1|35584.8|35514.6|35589.9|35517|35580.1|35502.4|36
1651731270000|2022-05-05 06:14:30|35584.4|35515|35586.5|35513.5|35586.7|35516.2|35579.3|35512.3|37
1651731280000|2022-05-05 06:14:40|35585.4|35516.5|35587.4|35514.2|35588.4|35517|35585.4|35506|25
1651731290000|2022-05-05 06:14:50|35587.2|35514.3|35586.7|35512.6|35589|35517.1|35583.6|35504.1|28
1651731300000|2022-05-05 06:15:00|35587.1|35513.6|35583.4|35506.7|35588.9|35516|35581.9|35504.1|31
1651731310000|2022-05-05 06:15:10|35580.4|35506|35582.5|35511.4|35585.6|35513.2|35579|35499|34
1651731320000|2022-05-05 06:15:20|35582.8|35510.2|35583.4|35510.6|35584.7|35512.8|35581.3|35500.5|27
1651731330000|2022-05-05 06:15:30|35584.3|35509.4|35582.6|35503.1|35585.6|35509.9|35576.6|35501.9|28
1651731340000|2022-05-05 06:15:40|35577.1|35508.2|35581.8|35503.2|35591.3|35522|35573.2|35498.5|37
1651731350000|2022-05-05 06:15:50|35581.9|35501|35576.3|35513.8|35585.8|35514.8|35574.6|35501|33
1651731360000|2022-05-05 06:16:00|35585.3|35510.7|35574.5|35511.5|35585.3|35511.5|35574.5|35506.8|33
1651731370000|2022-05-05 06:16:10|35574.3|35509.8|35577.6|35508.3|35577.6|35510.7|35574.2|35508.3|28
1651731380000|2022-05-05 06:16:20|35577|35508|35572.3|35509.5|35578.8|35509.5|35572.3|35506.7|25
1651731390000|2022-05-05 06:16:30|35571.7|35510.2|35569.1|35503.4|35574.5|35510.2|35565.3|35500.1|31
1651731400000|2022-05-05 06:16:40|35566|35506.9|35571.4|35498.3|35571.4|35507.3|35561.1|35498|26
1651731410000|2022-05-05 06:16:50|35571|35498.5|35574.3|35502.8|35575.8|35505.8|35567.1|35489.6|31
1651731420000|2022-05-05 06:17:00|35574.9|35493|35572.3|35493.8|35575.2|35502|35559.2|35485.4|33
1651731430000|2022-05-05 06:17:10|35569.2|35494.9|35569|35500.1|35569.2|35500.1|35557.5|35489.9|36
1651731440000|2022-05-05 06:17:20|35568.3|35500.8|35568.9|35502.1|35574.2|35512.2|35562.2|35490.1|33
1651731450000|2022-05-05 06:17:30|35567.6|35503.1|35568.6|35504.1|35571.6|35510.7|35560.7|35495.6|30
1651731460000|2022-05-05 06:17:40|35567.3|35503.1|35570.2|35502.4|35571.7|35504.5|35567.3|35501.5|23
1651731470000|2022-05-05 06:17:50|35570.5|35502.8|35567.7|35503.9|35570.5|35505.3|35565.8|35501.4|25
1651731480000|2022-05-05 06:18:00|35567.5|35500.6|35569|35499.5|35576.5|35504.4|35564.5|35496|38
1651731490000|2022-05-05 06:18:10|35571.4|35497.4|35569.9|35498.6|35573.4|35504.9|35566|35496.2|33
1651731500000|2022-05-05 06:18:20|35571.6|35498.7|35569.2|35500.1|35572.8|35503.6|35567.9|35496.8|32
1651731510000|2022-05-05 06:18:30|35570.3|35498.8|35568.5|35502.8|35570.3|35505|35566.6|35498.7|26
1651731520000|2022-05-05 06:18:40|35569|35502.7|35572.6|35496.3|35573.4|35508.4|35565|35495.3|35
1651731530000|2022-05-05 06:18:50|35569.4|35498|35567.5|35503.2|35570.9|35506.7|35567.5|35498|24
1651731540000|2022-05-05 06:19:00|35568.4|35502.8|35572.5|35500.7|35574.4|35503.5|35565.1|35498.4|28
1651731550000|2022-05-05 06:19:10|35574.9|35499.8|35569|35498.2|35574.9|35500.2|35569|35498|26
1651731560000|2022-05-05 06:19:20|35568.5|35498.9|35571|35495.9|35573.1|35499.9|35568.4|35494.4|20
1651731570000|2022-05-05 06:19:30|35569.5|35495.3|35569.4|35496.8|35571.2|35505.1|35565.3|35495.3|14
1651731580000|2022-05-05 06:19:40|35568.7|35496.1|35577.5|35490.1|35577.5|35498.4|35545.4|35466.7|30
1651731590000|2022-05-05 06:19:50|35573|35484.2|35577.3|35495.5|35578.1|35498.3|35569.7|35484.2|21
1651731600000|2022-05-05 06:20:00|35572.3|35495.3|35571.6|35499.3|35572.7|35501.2|35568|35495.3|30
1651731610000|2022-05-05 06:20:10|35572.5|35498.1|35572.3|35493.5|35572.5|35499|35569.9|35493.5|24
1651731620000|2022-05-05 06:20:20|35572.6|35493.8|35574.2|35498.5|35576.7|35505|35569.4|35493.5|36
1651731630000|2022-05-05 06:20:30|35573.8|35498.4|35568.9|35499.1|35575.9|35499.1|35568.2|35494.4|31
1651731640000|2022-05-05 06:20:40|35569.4|35497|35572|35496.5|35574.1|35497.6|35568.2|35494.6|32
1651731650000|2022-05-05 06:20:50|35572.3|35494.8|35574.6|35492.2|35574.6|35496.7|35570.7|35491.6|25
1651731660000|2022-05-05 06:21:00|35574.2|35493.2|35567.2|35502.5|35575.1|35502.5|35567.2|35492.3|27
1651731670000|2022-05-05 06:21:10|35567.6|35499.7|35573.7|35497.3|35578.4|35502.8|35567.6|35493.9|30
1651731680000|2022-05-05 06:21:20|35572.3|35495.9|35571.9|35495.6|35573.8|35496.4|35570.5|35495.3|24
1651731690000|2022-05-05 06:21:30|35572|35495.3|35560.4|35489.9|35572|35500.7|35550.8|35481.9|36
1651731700000|2022-05-05 06:21:40|35559.3|35487.9|35557.2|35489.4|35564.8|35499.2|35549.2|35487.3|33
1651731710000|2022-05-05 06:21:50|35557|35489.2|35565.5|35496.4|35572.8|35498.5|35555.1|35482.9|33
1651731720000|2022-05-05 06:22:00|35568.8|35493.8|35565.4|35469.3|35576.2|35500.5|35535.7|35469.3|37
1651731730000|2022-05-05 06:22:10|35555.7|35473.3|35570|35482.3|35570.7|35486.4|35555.4|35464.9|32
1651731740000|2022-05-05 06:22:20|35569.5|35477.5|35563.3|35483.4|35571.1|35487.6|35562.4|35476.6|31
1651731750000|2022-05-05 06:22:30|35563.8|35483.8|35567.2|35480.9|35567.2|35484.4|35563.7|35480.7|27
1651731760000|2022-05-05 06:22:40|35567.1|35481.3|35573.8|35497.2|35577.2|35507.9|35564.9|35481.3|38
1651731770000|2022-05-05 06:22:50|35572.8|35498.2|35571|35502.9|35572.8|35507.2|35562.7|35497.6|35
1651731780000|2022-05-05 06:23:00|35571.5|35499|35563.5|35506.1|35571.5|35526.4|35546.4|35499|35
1651731790000|2022-05-05 06:23:10|35563.7|35504.6|35565.7|35504.5|35567.2|35511.5|35561.5|35503.2|31
1651731800000|2022-05-05 06:23:20|35566.2|35504|35562.2|35493.5|35567|35511.5|35556.7|35488.4|29
1651731810000|2022-05-05 06:23:30|35558.4|35491.1|35561.3|35496|35571.8|35499.2|35558.4|35488.2|29
1651731820000|2022-05-05 06:23:40|35560.6|35496.3|35563.9|35492.2|35564.9|35496.3|35560.1|35490.6|24
1651731830000|2022-05-05 06:23:50|35563.4|35493.1|35559.5|35492.9|35565.1|35495.5|35558.3|35490.2|30
1651731840000|2022-05-05 06:24:00|35560|35493.5|35560.2|35487.8|35563.6|35502.1|35549.3|35484.9|25
1651731850000|2022-05-05 06:24:10|35557.9|35489|35561|35489.3|35564.5|35490.5|35557.9|35483.2|24
1651731860000|2022-05-05 06:24:20|35560.8|35488.7|35557.9|35487.2|35561.8|35491.3|35555.3|35485.5|26
1651731870000|2022-05-05 06:24:30|35558.1|35487.5|35546.3|35496.3|35558.6|35496.3|35546.3|35487.3|24
1651731880000|2022-05-05 06:24:40|35547.2|35497.2|35550.5|35500.5|35556.9|35501.1|35545.5|35491.2|32
1651731890000|2022-05-05 06:24:50|35549.6|35499.6|35562.3|35491.1|35563.9|35499.6|35549.6|35488.8|33
1651731900000|2022-05-05 06:25:00|35563|35490.9|35562.1|35495.5|35567.6|35498|35559.2|35490.5|33
1651731910000|2022-05-05 06:25:10|35561.6|35490.9|35561.5|35493.6|35567|35499.1|35560.1|35489.6|24
1651731920000|2022-05-05 06:25:20|35561.2|35492.7|35554.5|35495.1|35565.1|35501.4|35551.4|35491.1|29
1651731930000|2022-05-05 06:25:30|35555|35493.5|35560.6|35493.1|35561.2|35497.3|35554.7|35489.9|24
1651731940000|2022-05-05 06:25:40|35559.4|35495.4|35559.6|35492.5|35561.7|35496|35557.8|35491.6|26
1651731950000|2022-05-05 06:25:50|35560.2|35493.6|35563.3|35491.6|35571.4|35504.4|35560.2|35490.9|37
1651731960000|2022-05-05 06:26:00|35564.7|35495.3|35564.3|35500.1|35565.8|35505.5|35555.5|35493.4|34
1651731970000|2022-05-05 06:26:10|35563.7|35499.5|35563.1|35493|35563.9|35499.5|35561|35493|21
1651731980000|2022-05-05 06:26:20|35561|35498.7|35584.9|35516.3|35589.8|35523.2|35561|35498.7|40
1651731990000|2022-05-05 06:26:30|35585.3|35515.6|35591.9|35523.8|35596.5|35531|35582.3|35514.9|37
1651732000000|2022-05-05 06:26:40|35591.6|35524|35591.7|35522.7|35597|35528.7|35589.2|35521.9|29
1651732010000|2022-05-05 06:26:50|35591.8|35522.5|35590.7|35525.3|35594.2|35528.6|35589.3|35521.7|30
1651732020000|2022-05-05 06:27:00|35596.2|35525.7|35597.2|35529.6|35598.9|35536.2|35593.3|35525.7|35
1651732030000|2022-05-05 06:27:10|35596.3|35529.7|35603.6|35532.2|35604.6|35534.5|35590|35520.9|31
1651732040000|2022-05-05 06:27:20|35603.9|35531.7|35605.1|35534.2|35605.1|35534.2|35598.3|35524.8|29
1651732050000|2022-05-05 06:27:30|35606.6|35532.9|35601.5|35527|35608.5|35532.9|35600.6|35527|31
1651732060000|2022-05-05 06:27:40|35601.4|35526|35597|35524|35601.5|35528.3|35595|35519.4|30
1651732070000|2022-05-05 06:27:50|35596.9|35524.8|35602.9|35527.9|35603.4|35529.4|35596.9|35522.2|32
1651732080000|2022-05-05 06:28:00|35602.5|35529.5|35606.7|35536.9|35606.7|35536.9|35601.7|35526.6|26
1651732090000|2022-05-05 06:28:10|35606|35534.4|35611.5|35538.6|35611.7|35541.9|35606|35534.4|34
1651732100000|2022-05-05 06:28:20|35611|35538.4|35609.7|35534.7|35611.2|35539.4|35606.5|35532.5|30
1651732110000|2022-05-05 06:28:30|35609.8|35535.2|35618.8|35538.8|35618.8|35541.4|35606.2|35532.5|28
1651732120000|2022-05-05 06:28:40|35619.5|35532.6|35612.4|35537.5|35619.8|35538.8|35612.4|35529.9|33
1651732130000|2022-05-05 06:28:50|35613|35536|35615.9|35536.4|35617.8|35538.6|35612.5|35535.4|31
1651732140000|2022-05-05 06:29:00|35615.7|35536.2|35611.8|35540.8|35615.7|35542|35611.5|35535.4|25
1651732150000|2022-05-05 06:29:10|35611.5|35541.4|35613.9|35535.6|35615|35543.8|35610.8|35532.6|26
1651732160000|2022-05-05 06:29:20|35614.6|35536.9|35617.3|35548.1|35619|35556.5|35611.6|35536|28
1651732170000|2022-05-05 06:29:30|35617|35547.1|35625.5|35539.2|35629|35550.1|35617|35539.2|30
1651732180000|2022-05-05 06:29:40|35628|35543.4|35621.1|35543.4|35628|35547.8|35620.2|35538.2|36
1651732190000|2022-05-05 06:29:50|35621.4|35543.5|35620.7|35540.6|35623.3|35543.7|35620.3|35538.6|26
1651732200000|2022-05-05 06:30:00|35620.8|35539.4|35614.1|35543.4|35621.7|35556.9|35613.3|35539.4|32
1651732210000|2022-05-05 06:30:10|35613|35542.2|35612|35538.7|35614.1|35544.1|35611.6|35537.5|29
1651732220000|2022-05-05 06:30:20|35609.8|35542|35612.3|35535.9|35617.7|35542.2|35609.8|35534.1|20
1651732230000|2022-05-05 06:30:30|35612.9|35536.8|35611.7|35542.6|35614.4|35542.6|35611.7|35534.4|27
1651732240000|2022-05-05 06:30:40|35612.7|35545.8|35605.8|35544.8|35612.7|35547.2|35605.1|35543.4|23
1651732250000|2022-05-05 06:30:50|35607.6|35544.9|35607.5|35544.4|35612.6|35553.4|35600.1|35543.3|29
1651732260000|2022-05-05 06:31:00|35605.2|35546.9|35599.7|35541.8|35612.7|35549.2|35594.4|35540.4|38
1651732270000|2022-05-05 06:31:10|35599.1|35542.3|35603.2|35553.2|35607.7|35555.3|35596.5|35539.3|36
1651732280000|2022-05-05 06:31:20|35603.4|35553.4|35604.9|35547.5|35604.9|35554.3|35601.1|35546.7|26
1651732290000|2022-05-05 06:31:30|35604.7|35546.3|35609.4|35552.6|35611.6|35557.6|35601.7|35546.3|33
1651732300000|2022-05-05 06:31:40|35610|35552.3|35615.1|35557.9|35615.1|35561.2|35605.6|35550.3|29
1651732310000|2022-05-05 06:31:50|35615.4|35558.1|35610.1|35560.1|35615.4|35561.2|35607.8|35554|37
1651732320000|2022-05-05 06:32:00|35609.6|35559.6|35607.7|35557.7|35612.7|35561.8|35607.4|35552.7|28
1651732330000|2022-05-05 06:32:10|35608|35558|35611.2|35553.1|35612.1|35559|35607.5|35553.1|23
1651732340000|2022-05-05 06:32:20|35611.8|35553.4|35609.3|35559.3|35611.8|35560.5|35608.4|35553.1|14
1651732350000|2022-05-05 06:32:30|35603.5|35553.5|35606.7|35556.7|35607.6|35557.6|35603.2|35553.2|21
1651732360000|2022-05-05 06:32:40|35606.4|35556.4|35605|35545.8|35608.6|35556.9|35601.5|35542.8|24
1651732370000|2022-05-05 06:32:50|35604.5|35546.7|35605.4|35555.4|35608.4|35556.3|35604.5|35541.5|30
1651732380000|2022-05-05 06:33:00|35608.6|35558.6|35616.1|35556.2|35620.9|35564.9|35607.9|35550.2|36
1651732390000|2022-05-05 06:33:10|35618.4|35556.6|35619.7|35559.8|35622.5|35561.2|35611.2|35553.6|32
1651732400000|2022-05-05 06:33:20|35620.5|35560.5|35622.3|35560.8|35625|35567.3|35617|35560.1|35
1651732410000|2022-05-05 06:33:30|35622.4|35560.6|35621.1|35561.9|35625.6|35569|35619|35553.8|34
1651732420000|2022-05-05 06:33:40|35621.2|35557.5|35622.9|35559.8|35624.3|35565.1|35621|35555|32
1651732430000|2022-05-05 06:33:50|35623.1|35559.5|35631.6|35568.2|35635.2|35570.3|35622.4|35558.3|33
1651732440000|2022-05-05 06:34:00|35630.6|35569.2|35638.4|35569.1|35638.4|35578.2|35630.3|35564.8|33
1651732450000|2022-05-05 06:34:10|35638.1|35575|35631.8|35570.5|35638.9|35577|35625.3|35566.9|37
1651732460000|2022-05-05 06:34:20|35632.6|35571.1|35632.5|35572|35637|35577.5|35627.5|35566|37
1651732470000|2022-05-05 06:34:30|35632.7|35571.2|35636.7|35572.2|35637.9|35577.5|35632.7|35570.3|34
1651732480000|2022-05-05 06:34:40|35636.6|35570.6|35633.7|35571.3|35637.8|35578.1|35632.1|35570.3|27
1651732490000|2022-05-05 06:34:50|35633.2|35572.3|35638.7|35570.5|35639.9|35580.5|35633.2|35569.4|37
1651732500000|2022-05-05 06:35:00|35637.7|35569.7|35635.1|35574.1|35637.7|35575.5|35633.8|35569.7|29
1651732510000|2022-05-05 06:35:10|35635.2|35574.4|35636.6|35576|35636.6|35577.5|35633.9|35573.2|29
1651732520000|2022-05-05 06:35:20|35636.2|35576.5|35631.2|35581.2|35638.7|35581.2|35631.2|35573.1|28
1651732530000|2022-05-05 06:35:30|35631.1|35581.1|35655.2|35598.7|35655.2|35613.7|35628.6|35579|28
1651732540000|2022-05-05 06:35:40|35648.4|35598.4|35667|35617|35673.7|35632.7|35634.3|35596.6|34
1651732550000|2022-05-05 06:35:50|35666.8|35616.8|35666.8|35616.8|35674|35619.6|35664.4|35610.9|29
1651732560000|2022-05-05 06:36:00|35670.7|35614.2|35676.5|35608.6|35680.6|35617.5|35666|35608.6|30
1651732570000|2022-05-05 06:36:10|35676.4|35608.4|35674.4|35608.9|35678.6|35614.6|35669.5|35607.8|31
1651732580000|2022-05-05 06:36:20|35675.2|35609.2|35674.1|35614.7|35675.7|35615.3|35671.3|35607.5|23
1651732590000|2022-05-05 06:36:30|35674.3|35615.2|35777.5|35669.2|35780.4|35680.6|35674.3|35615.2|26
1651732600000|2022-05-05 06:36:40|35773.5|35670.7|35791|35678.6|35794.1|35687.4|35770.3|35668.1|29
1651732610000|2022-05-05 06:36:50|35788|35679.7|35730.8|35668.6|35794.5|35687.1|35723.1|35648.1|38
1651732620000|2022-05-05 06:37:00|35723.2|35673.2|35701.6|35681.6|35734.6|35687|35698.8|35661.7|34
1651732630000|2022-05-05 06:37:10|35702.1|35682.1|35783.1|35670.4|35791.4|35682.1|35700.7|35661.3|33
1651732640000|2022-05-05 06:37:20|35783.4|35670.3|35789.9|35677.4|35794.1|35684.9|35780.2|35670.1|33
1651732650000|2022-05-05 06:37:30|35789.3|35677.1|35784.1|35676|35789.3|35683.3|35774.3|35673.6|29
1651732660000|2022-05-05 06:37:40|35779.6|35679|35707.2|35657.2|35792.7|35684.9|35707.2|35655.8|33
1651732670000|2022-05-05 06:37:50|35712.6|35647|35740.6|35665.8|35775.9|35684.4|35712.6|35646.5|38
1651732680000|2022-05-05 06:38:00|35741|35666.1|35730.4|35653.8|35741|35666.1|35729.9|35653.8|38
1651732690000|2022-05-05 06:38:10|35725.2|35658.4|35735.8|35663|35739.7|35667.8|35724.7|35653.9|37
1651732700000|2022-05-05 06:38:20|35732.5|35664.4|35716.7|35660.2|35738.6|35666.7|35716.7|35659.3|33
1651732710000|2022-05-05 06:38:30|35734.9|35663.3|35739.8|35669.5|35744.9|35670.3|35732.8|35663.3|36
1651732720000|2022-05-05 06:38:40|35739.5|35669.7|35742.3|35667.2|35743.6|35670.5|35739.4|35664.7|28
1651732730000|2022-05-05 06:38:50|35742.8|35666.8|35743.4|35674.2|35745.8|35674.7|35738.7|35665.8|37
1651732740000|2022-05-05 06:39:00|35740.8|35675.5|35742.2|35672.4|35745.5|35676.5|35740.3|35670.4|35
1651732750000|2022-05-05 06:39:10|35740.5|35673.5|35743.9|35675.5|35744.3|35675.6|35740.5|35669.9|32
1651732760000|2022-05-05 06:39:20|35744.1|35674.9|35740.2|35663.8|35745.1|35680.3|35734.3|35659.9|28
1651732770000|2022-05-05 06:39:30|35740.1|35661.5|35739.1|35665.7|35742.9|35665.7|35736|35660.2|21
1651732780000|2022-05-05 06:39:40|35737.7|35664.9|35733.2|35664.2|35737.7|35669.3|35732|35662.7|31
1651732790000|2022-05-05 06:39:50|35733.4|35664.4|35730.3|35666.3|35736.6|35670.6|35727.5|35660.9|33
1651732800000|2022-05-05 06:40:00|35732.4|35664.9|35730.1|35665.6|35734.4|35667.8|35730.1|35660.5|35
1651732810000|2022-05-05 06:40:10|35730.2|35661.8|35732.2|35663.9|35735.1|35665.1|35727|35655.7|23
1651732820000|2022-05-05 06:40:20|35732|35663.8|35730.9|35659.9|35733.5|35665|35729|35657.6|35
1651732830000|2022-05-05 06:40:30|35732.2|35658.9|35738.8|35679.2|35742.6|35681.9|35730.8|35658.9|32
1651732840000|2022-05-05 06:40:40|35738.7|35677.9|35770.3|35704.2|35774.4|35705.2|35738.1|35677.9|30
1651732850000|2022-05-05 06:40:50|35770.6|35704.5|35773.8|35703.8|35775.8|35707.8|35769.5|35702.1|36
1651732860000|2022-05-05 06:41:00|35773.1|35703.6|35766.3|35703.9|35776.6|35710.3|35764.6|35702.1|39
1651732870000|2022-05-05 06:41:10|35767.2|35703.5|35761.1|35711.1|35768.8|35711.1|35759.3|35702.1|34
1651732880000|2022-05-05 06:41:20|35761|35711|35761.3|35741.3|35775|35741.3|35758.6|35706.6|34
1651732890000|2022-05-05 06:41:30|35761.4|35741.4|35760.7|35740.7|35779|35745.1|35760.3|35725.3|31
1651732900000|2022-05-05 06:41:40|35760.3|35740.3|35749.6|35672.6|35763.8|35740.4|35729.3|35660.6|38
1651732910000|2022-05-05 06:41:50|35745.3|35676.7|35765.8|35675.2|35766.3|35679.4|35742|35660.2|37
1651732920000|2022-05-05 06:42:00|35769.9|35672.5|35786.3|35666.3|35787.4|35677|35764.7|35666.3|34
1651732930000|2022-05-05 06:42:10|35787.8|35674.3|35789|35676|35799|35679|35779.3|35670.2|38
1651732940000|2022-05-05 06:42:20|35787.7|35681.5|35789.4|35692.1|35806.2|35696.6|35766|35669.3|39
1651732950000|2022-05-05 06:42:30|35793.1|35689.8|35784.6|35688.3|35800.8|35693.1|35782.5|35685.4|31
1651732960000|2022-05-05 06:42:40|35789.7|35685.4|35786.4|35690.9|35789.8|35692|35775.7|35684.3|29
1651732970000|2022-05-05 06:42:50|35790.6|35691.7|35787|35692.4|35791|35695|35783.5|35690|28
1651732980000|2022-05-05 06:43:00|35787.1|35692.6|35782.5|35698.1|35790.7|35699.9|35780.8|35692.6|23
1651732990000|2022-05-05 06:43:10|35782.8|35699.9|35785.6|35697.9|35788.4|35700|35782.1|35696.1|23
1651733000000|2022-05-05 06:43:20|35787.5|35698.8|35775.5|35695.6|35788.6|35699.9|35770.9|35682.5|34
1651733010000|2022-05-05 06:43:30|35773.5|35696.6|35778.9|35694.6|35783.2|35697.9|35773.5|35693.5|32
1651733020000|2022-05-05 06:43:40|35778.8|35695.8|35773.6|35696.3|35779.9|35697.6|35768.2|35691.3|24
1651733030000|2022-05-05 06:43:50|35773.9|35695.8|35781|35695.9|35788.4|35703.4|35770.7|35693.7|20
1651733040000|2022-05-05 06:44:00|35780.4|35695.7|35779.8|35692.8|35782.7|35698.4|35770|35691|32
1651733050000|2022-05-05 06:44:10|35779.1|35693.4|35790|35695.7|35795.6|35697.4|35772.6|35684.5|28
1651733060000|2022-05-05 06:44:20|35789.8|35684.5|35774|35694.7|35792.4|35695.9|35761.5|35679.2|39
1651733070000|2022-05-05 06:44:30|35775.6|35690.8|35773.6|35696.8|35778.7|35696.9|35770.4|35690|32
1651733080000|2022-05-05 06:44:40|35773.3|35697.6|35774.7|35699.8|35775|35700.6|35768.5|35692.7|33
1651733090000|2022-05-05 06:44:50|35779.5|35700.6|35774.3|35692|35781.1|35702.7|35770.7|35692|22
1651733100000|2022-05-05 06:45:00|35775.1|35698.9|35776.5|35699.5|35781.1|35700|35766|35684.2|38
1651733110000|2022-05-05 06:45:10|35776.4|35699.8|35778.2|35697.5|35778.2|35699.9|35771.6|35685|39
1651733120000|2022-05-05 06:45:20|35776.4|35696.9|35771.1|35697.2|35779.4|35698.7|35770.9|35694.2|38
1651733130000|2022-05-05 06:45:30|35772|35699.7|35774.1|35685|35778.6|35700.5|35767.2|35682.4|36
1651733140000|2022-05-05 06:45:40|35771.3|35690|35770.2|35689.8|35778.4|35699.2|35768.6|35683.9|36
1651733150000|2022-05-05 06:45:50|35773.1|35688.8|35764|35676.4|35776.1|35689|35758.8|35675.7|35
1651733160000|2022-05-05 06:46:00|35766.9|35678.9|35745.8|35674.4|35767.5|35686.9|35745.3|35673.9|32
1651733170000|2022-05-05 06:46:10|35746.6|35673.4|35752.7|35676|35758.8|35679.8|35741.5|35672.9|35
1651733180000|2022-05-05 06:46:20|35753.9|35676.9|35747.7|35671.2|35757|35677|35744|35669.6|29
1651733190000|2022-05-05 06:46:30|35754.8|35670.6|35752.2|35673.1|35756.4|35673.1|35747.1|35668|31
1651733200000|2022-05-05 06:46:40|35749|35673.5|35743.7|35671.4|35754.5|35675.7|35742.4|35668|34
1651733210000|2022-05-05 06:46:50|35745|35670.8|35733|35668.3|35750|35677.1|35727.1|35662.6|32
1651733220000|2022-05-05 06:47:00|35735.1|35666.6|35728.7|35658.7|35735.1|35667.5|35720.9|35655.1|34
1651733230000|2022-05-05 06:47:10|35725.4|35659.2|35729|35679|35734.9|35693.5|35710.2|35657.9|29
1651733240000|2022-05-05 06:47:20|35730|35680|35733.4|35683.4|35734.3|35698.6|35718|35677.8|29
1651733250000|2022-05-05 06:47:30|35734|35684|35735.6|35685.6|35737.5|35685.6|35733.3|35680.5|25
1651733260000|2022-05-05 06:47:40|35721.7|35701.7|35735.3|35685.3|35738.8|35702.8|35718.6|35682.7|33
1651733270000|2022-05-05 06:47:50|35719.8|35699.8|35723.4|35703.4|35724.2|35704.2|35719.6|35699.6|27
1651733280000|2022-05-05 06:48:00|35724|35704|35766.7|35696.3|35766.7|35709.1|35723.7|35690.3|31
1651733290000|2022-05-05 06:48:10|35756.7|35692.9|35754.2|35693.9|35758.4|35701.7|35748.6|35692.9|31
1651733300000|2022-05-05 06:48:20|35756.1|35692.5|35753.7|35696.3|35756.1|35698.3|35748.2|35692.5|22
1651733310000|2022-05-05 06:48:30|35754.2|35696.5|35754.3|35695|35754.3|35700.5|35749.4|35694.8|23
1651733320000|2022-05-05 06:48:40|35754.7|35695.6|35757.9|35697.2|35761.7|35714.4|35734.2|35694.5|30
1651733330000|2022-05-05 06:48:50|35757.6|35697.6|35757.4|35707.4|35762.2|35721.5|35741.5|35697.1|34
1651733340000|2022-05-05 06:49:00|35756.5|35706.5|35758.6|35699.7|35763.3|35708.9|35753|35697.5|35
1651733350000|2022-05-05 06:49:10|35762.4|35698.5|35753.8|35703.8|35763.6|35706.1|35751.5|35695.8|30
1651733360000|2022-05-05 06:49:20|35753.9|35703.9|35755.8|35695.6|35760.2|35704.5|35751.2|35693.5|27
1651733370000|2022-05-05 06:49:30|35753.3|35703.3|35758|35697.4|35760.2|35703.7|35753|35694.9|21
1651733380000|2022-05-05 06:49:40|35759.8|35695.8|35748.9|35698.9|35759.8|35698.9|35748.9|35695.5|25
1651733390000|2022-05-05 06:49:50|35768.8|35698.5|35766.1|35699.4|35771.8|35704.2|35750.7|35694.2|36
1651733400000|2022-05-05 06:50:00|35758.6|35701.5|35758.6|35700.3|35769.2|35706.8|35756.8|35699.9|29
1651733410000|2022-05-05 06:50:10|35762.2|35700.6|35757.9|35699.3|35769.5|35702|35757.9|35696.3|28
1651733420000|2022-05-05 06:50:20|35758.3|35698.8|35759.4|35696.6|35771|35699|35752.1|35691.8|36
1651733430000|2022-05-05 06:50:30|35756.7|35697.3|35757.2|35697.2|35766.9|35698.8|35754|35694.6|35
1651733440000|2022-05-05 06:50:40|35758.3|35697|35757.2|35691.9|35773|35699.4|35749.4|35691.9|28
1651733450000|2022-05-05 06:50:50|35763|35689.9|35746|35696|35764.6|35697|35743.1|35689.9|32
1651733460000|2022-05-05 06:51:00|35750.7|35691.2|35745|35687.1|35751.1|35696|35741.2|35686.4|34
1651733470000|2022-05-05 06:51:10|35746.5|35686.4|35749.4|35686|35749.4|35687.4|35743.9|35685.4|32
1651733480000|2022-05-05 06:51:20|35749|35686.1|35738.7|35688.7|35749.3|35689.8|35738.6|35685.7|23
1651733490000|2022-05-05 06:51:30|35739.6|35689.6|35738|35688|35745.8|35691.6|35737.4|35686.3|22
1651733500000|2022-05-05 06:51:40|35722|35702|35721.7|35701.7|35722|35702|35721.1|35701.1|15
1651733510000|2022-05-05 06:51:50|35721.5|35701.5|35722.3|35702.3|35722.6|35702.6|35720.7|35700.7|19
1651733520000|2022-05-05 06:52:00|35722.9|35702.9|35725.8|35705.8|35726.3|35706.3|35722.3|35702.3|21
1651733530000|2022-05-05 06:52:10|35725.9|35705.9|35726.5|35706.5|35726.6|35706.6|35725.2|35705.2|14
1651733540000|2022-05-05 06:52:20|35726.6|35706.6|35770.8|35699.8|35813.5|35764.5|35726.6|35699.8|35
1651733550000|2022-05-05 06:52:30|35772|35699.9|35768.6|35692|35776.2|35702.2|35763.5|35691.7|34
1651733560000|2022-05-05 06:52:40|35768.5|35691.8|35765.1|35696.2|35771.7|35696.2|35765.1|35690.8|20
1651733570000|2022-05-05 06:52:50|35767.2|35695.5|35783.7|35698.1|35792.5|35701.4|35767.2|35694.7|15
1651733580000|2022-05-05 06:53:00|35783.9|35697.7|35766|35697.5|35789.3|35698.8|35765.9|35695.1|22
1651733590000|2022-05-05 06:53:10|35766.1|35697.4|35766.2|35706.2|35770|35712.2|35759.8|35696|26
1651733600000|2022-05-05 06:53:20|35760.6|35710.6|35761|35696.1|35773.8|35710.6|35760.3|35696.1|35
1651733610000|2022-05-05 06:53:30|35764.1|35695.1|35771.4|35696.7|35771.4|35702.3|35760.7|35695|31
1651733620000|2022-05-05 06:53:40|35770.5|35696.3|35765|35699.8|35772.6|35700.7|35760.9|35694.8|26
1651733630000|2022-05-05 06:53:50|35765.3|35700.1|35729.6|35709.6|35766.6|35711|35729.6|35698.9|22
1651733640000|2022-05-05 06:54:00|35732.5|35712.5|35732|35712|35732.5|35712.5|35729.1|35709.1|27
1651733650000|2022-05-05 06:54:10|35731.8|35711.8|35732.7|35712.7|35734.1|35714.1|35731.5|35711.5|24
1651733660000|2022-05-05 06:54:20|35733.5|35713.5|35731.3|35711.3|35755.3|35714.8|35729.4|35696.2|25
1651733670000|2022-05-05 06:54:30|35731.2|35711.2|35734|35714|35734|35714|35730|35710|31
1651733680000|2022-05-05 06:54:40|35733.1|35713.1|35725.8|35705.8|35734.4|35714.4|35724.2|35704.2|32
1651733690000|2022-05-05 06:54:50|35725.5|35705.5|35721.1|35701.1|35729.6|35709.6|35719.5|35699.5|29
1651733700000|2022-05-05 06:55:00|35721|35701|35722.2|35702.2|35722.3|35702.3|35717.4|35697.4|30
1651733710000|2022-05-05 06:55:10|35722|35702|35721|35701|35722.8|35702.8|35719.4|35699.4|21
1651733720000|2022-05-05 06:55:20|35720.9|35700.9|35715.2|35695.2|35720.9|35700.9|35714.4|35694.4|30
1651733730000|2022-05-05 06:55:30|35716.9|35696.9|35713.5|35693.5|35717.6|35697.6|35712.7|35692.7|32
1651733740000|2022-05-05 06:55:40|35714.1|35694.1|35711.9|35691.9|35714.5|35694.5|35711.4|35691.4|21
1651733750000|2022-05-05 06:55:50|35711.3|35691.3|35712|35692|35712.7|35692.7|35710.5|35690.5|23
1651733760000|2022-05-05 06:56:00|35711.7|35691.7|35714.5|35694.5|35714.5|35694.5|35709.7|35689.7|25
1651733770000|2022-05-05 06:56:10|35715.5|35695.5|35714.3|35694.3|35718.5|35698.5|35712|35692|25
1651733780000|2022-05-05 06:56:20|35715.7|35695.7|35738.5|35718.5|35738.5|35718.5|35713.8|35693.8|19
1651733790000|2022-05-05 06:56:30|35741.2|35721.2|35745.5|35695.5|35748.7|35725.8|35727.5|35688.8|28
1651733800000|2022-05-05 06:56:40|35748.7|35692.3|35750.5|35691.9|35751.5|35697.2|35744.6|35689|26
1651733810000|2022-05-05 06:56:50|35751.5|35691.6|35800.3|35686.2|35800.3|35704|35745.7|35686.2|23
1651733820000|2022-05-05 06:57:00|35791.6|35690.9|35781.3|35691.6|35791.6|35695.7|35769.2|35682.7|28
1651733830000|2022-05-05 06:57:10|35773.9|35690.8|35788.8|35687.9|35789.2|35690.8|35773.5|35686.4|27
1651733840000|2022-05-05 06:57:20|35788.6|35687.6|35788.6|35687.7|35788.9|35689.6|35767.3|35684.9|27
1651733850000|2022-05-05 06:57:30|35788.8|35687.9|35759.4|35680.5|35790.1|35693.4|35749|35674.8|34
1651733860000|2022-05-05 06:57:40|35759.7|35682.5|35750.7|35689.4|35764|35692.4|35750.1|35677.3|37
1651733870000|2022-05-05 06:57:50|35751.8|35690.7|35754.2|35694|35754.2|35698.8|35748.4|35690.2|32
1651733880000|2022-05-05 06:58:00|35747.6|35697.6|35756.2|35694.8|35761|35701|35747.6|35689.9|27
1651733890000|2022-05-05 06:58:10|35755.7|35693.2|35752.8|35694.9|35757.8|35699|35748.4|35692.8|37
1651733900000|2022-05-05 06:58:20|35753.8|35695.9|35751.8|35701.8|35758.4|35701.8|35749|35694.6|22
1651733910000|2022-05-05 06:58:30|35751.1|35701.1|35752.2|35693.2|35756.8|35713.9|35733.7|35690.2|35
1651733920000|2022-05-05 06:58:40|35752.6|35691.6|35753.3|35695.2|35756.3|35717.6|35737.6|35690.9|32
1651733930000|2022-05-05 06:58:50|35753.6|35696.3|35752.5|35695.2|35754.1|35699.6|35747.6|35692.9|21
1651733940000|2022-05-05 06:59:00|35733.8|35713.8|35752.9|35681.1|35752.9|35714.4|35732.2|35681.1|24
1651733950000|2022-05-05 06:59:10|35743.5|35693.5|35752.2|35688.2|35756.4|35715|35734.7|35683.2|32
1651733960000|2022-05-05 06:59:20|35751.6|35688.1|35753.8|35690.2|35755.7|35698.6|35738.7|35681.2|38
1651733970000|2022-05-05 06:59:30|35755.4|35689.6|35751.1|35701.1|35788.3|35714.2|35730.2|35666.5|29
1651733980000|2022-05-05 06:59:40|35776.9|35680.4|35778.5|35679.5|35784.1|35704.5|35753.7|35678.2|26
1651733990000|2022-05-05 06:59:50|35779.3|35680.3|35768|35690.1|35779.3|35693.3|35764.4|35680.3|24
1651734000000|2022-05-05 07:00:00|35766.6|35690.7|35771.4|35691.8|35775.8|35702.7|35738.1|35665.1|39
1651734010000|2022-05-05 07:00:10|35761.6|35700.7|35768.3|35711|35781.8|35733.3|35739.8|35700.4|38
1651734020000|2022-05-05 07:00:20|35762.6|35712.6|35808.1|35724.7|35816.3|35729|35761.1|35703.5|39
1651734030000|2022-05-05 07:00:30|35796.4|35730.9|35818.3|35728.1|35835.5|35753.6|35796.4|35722.3|40
1651734040000|2022-05-05 07:00:40|35808.7|35731.9|35822.4|35729.4|35822.6|35732.3|35808.7|35723.1|33
1651734050000|2022-05-05 07:00:50|35823.5|35728.5|35792.4|35732.7|35823.5|35736.7|35786.6|35722.2|37
1651734060000|2022-05-05 07:01:00|35784.3|35734.3|35810.6|35722.1|35818.1|35750.1|35763.3|35713.7|39
1651734070000|2022-05-05 07:01:10|35810.2|35718.5|35811.7|35721.3|35816.2|35726.1|35796.7|35716.9|32
1651734080000|2022-05-05 07:01:20|35812.7|35720.4|35799.8|35734.1|35812.7|35749.8|35789.6|35718.2|36
1651734090000|2022-05-05 07:01:30|35801.6|35742.1|35795.8|35723|35805.6|35753.9|35784.2|35718.5|38
1651734100000|2022-05-05 07:01:40|35791.9|35724.2|35796.7|35720.2|35802.1|35724.3|35789.8|35719.7|35
1651734110000|2022-05-05 07:01:50|35796.5|35725.7|35764.8|35744.8|35798.4|35754|35764.6|35725.7|38
1651734120000|2022-05-05 07:02:00|35765|35745|35764.9|35744.9|35767.6|35747.6|35762.4|35742.4|32
1651734130000|2022-05-05 07:02:10|35763.9|35743.9|35761.7|35741.7|35782.4|35746.7|35761.7|35723.3|33
1651734140000|2022-05-05 07:02:20|35762.5|35742.5|35806.5|35741|35810|35763.1|35762.2|35732.8|36
1651734150000|2022-05-05 07:02:30|35803.5|35742.6|35813.9|35751.2|35814.3|35774.6|35794.6|35741.4|32
1651734160000|2022-05-05 07:02:40|35813|35753.4|35811.9|35755.4|35815.3|35760.3|35807|35750.1|39
1651734170000|2022-05-05 07:02:50|35812|35755.3|35804.9|35754.9|35813|35759.1|35804.9|35748.7|30
1651734180000|2022-05-05 07:03:00|35805.2|35755.2|35801.1|35781.1|35811.2|35786.7|35800.8|35748.2|38
1651734190000|2022-05-05 07:03:10|35800.3|35780.3|35795.4|35775.4|35821.7|35782.8|35793.5|35765.4|37
1651734200000|2022-05-05 07:03:20|35794.9|35774.9|35794.3|35774.3|35796.8|35776.8|35791.7|35771.7|27
1651734210000|2022-05-05 07:03:30|35794.2|35774.2|35797.8|35777.8|35799.6|35779.6|35794.2|35774.2|29
1651734220000|2022-05-05 07:03:40|35797.4|35777.4|35795|35775|35798.3|35778.3|35794.2|35774.2|29
1651734230000|2022-05-05 07:03:50|35794.7|35774.7|35791.6|35771.6|35797.7|35777.7|35788.9|35768.9|33
1651734240000|2022-05-05 07:04:00|35810.2|35754|35808.6|35758.6|35813.8|35758.6|35806|35746.4|29
1651734250000|2022-05-05 07:04:10|35808.5|35758.5|35809.9|35759.9|35814.2|35776.4|35794.4|35756.5|30
1651734260000|2022-05-05 07:04:20|35810.3|35760.3|35801.5|35751.5|35810.3|35772|35788.3|35745.5|35
1651734270000|2022-05-05 07:04:30|35801.2|35751.2|35796.6|35746.6|35805.6|35766.3|35780.4|35743.2|34
1651734280000|2022-05-05 07:04:40|35794.7|35744.7|35793.6|35743.6|35800.2|35748.4|35793.6|35741|30
1651734290000|2022-05-05 07:04:50|35793.8|35743.8|35795.4|35739|35796|35743.8|35791.1|35736.9|27
1651734300000|2022-05-05 07:05:00|35792.1|35742.1|35778.3|35758.3|35792.1|35759.8|35777.6|35742.1|28
1651734310000|2022-05-05 07:05:10|35778.5|35758.5|35777.6|35757.6|35779.9|35759.9|35777|35757|22
1651734320000|2022-05-05 07:05:20|35777.9|35757.9|35779.6|35759.6|35779.6|35759.6|35776|35756|29
1651734330000|2022-05-05 07:05:30|35779.3|35759.3|35783.3|35763.3|35785|35765|35778|35758|33
1651734340000|2022-05-05 07:05:40|35784.9|35764.9|35786|35766|35808.5|35768|35784.9|35746.4|30
1651734350000|2022-05-05 07:05:50|35786.7|35766.7|35784.2|35764.2|35788.7|35768.7|35784.2|35764.2|21
1651734360000|2022-05-05 07:06:00|35784.3|35764.3|35786.6|35766.6|35787.2|35767.2|35784.3|35764.3|23
1651734370000|2022-05-05 07:06:10|35786.2|35766.2|35787.7|35767.7|35808.1|35768.1|35784.1|35745.3|30
1651734380000|2022-05-05 07:06:20|35786.8|35766.8|35790.3|35770.3|35790.3|35770.3|35785.4|35765.4|26
1651734390000|2022-05-05 07:06:30|35790.2|35770.2|35808.4|35758.4|35810.8|35773.7|35789.9|35754.4|26
1651734400000|2022-05-05 07:06:40|35809.1|35759.1|35795.4|35775.4|35809.7|35776.7|35794.2|35759.1|31
1651734410000|2022-05-05 07:06:50|35797|35777|35786.8|35766.8|35797.3|35777.3|35786.8|35766.8|28
1651734420000|2022-05-05 07:07:00|35785|35765|35783.5|35763.5|35786.7|35766.7|35781.5|35761.5|29
1651734430000|2022-05-05 07:07:10|35783.4|35763.4|35782.4|35762.4|35785.1|35765.1|35781|35761|29
1651734440000|2022-05-05 07:07:20|35782.1|35762.1|35781.5|35761.5|35784.6|35764.6|35781.4|35761.4|31
1651734450000|2022-05-05 07:07:30|35781.4|35761.4|35787|35767|35787.5|35767.5|35781.4|35761.4|27
1651734460000|2022-05-05 07:07:40|35787.3|35767.3|35789.6|35769.6|35789.6|35769.6|35786.5|35766.5|25
1651734470000|2022-05-05 07:07:50|35787.7|35767.7|35786.6|35766.6|35789.1|35769.1|35785.6|35765.6|29
1651734480000|2022-05-05 07:08:00|35786.7|35766.7|35794.8|35774.8|35797.3|35777.3|35786.3|35766.3|24
1651734490000|2022-05-05 07:08:10|35794.6|35774.6|35789.5|35769.5|35794.8|35774.8|35789.5|35769.5|23
1651734500000|2022-05-05 07:08:20|35789.4|35769.4|35782.2|35762.2|35790.2|35770.2|35782.2|35762.2|29
1651734510000|2022-05-05 07:08:30|35782.1|35762.1|35779.1|35759.1|35783|35763|35778.5|35758.5|34
1651734520000|2022-05-05 07:08:40|35779.3|35759.3|35782.1|35762.1|35784.3|35764.3|35779|35759|22
1651734530000|2022-05-05 07:08:50|35780.9|35760.9|35775.7|35755.7|35782.6|35762.6|35771.2|35751.2|34
1651734540000|2022-05-05 07:09:00|35774.8|35754.8|35770.4|35750.4|35774.9|35754.9|35769.5|35749.5|35
1651734550000|2022-05-05 07:09:10|35770.1|35750.1|35759.6|35739.6|35776.1|35756.1|35759.5|35739.5|31
1651734560000|2022-05-05 07:09:20|35759.4|35739.4|35772.6|35752.6|35773.7|35753.7|35759.4|35739.4|30
1651734570000|2022-05-05 07:09:30|35772.8|35752.8|35773|35753|35774.2|35754.2|35771.9|35751.9|21
1651734580000|2022-05-05 07:09:40|35772.9|35752.9|35770.4|35750.4|35773.5|35753.5|35770|35750|23
1651734590000|2022-05-05 07:09:50|35770.5|35750.5|35776.9|35756.9|35776.9|35756.9|35769|35749|29
1651734600000|2022-05-05 07:10:00|35777.1|35757.1|35774|35754|35777.1|35757.1|35773.1|35753.1|32
1651734610000|2022-05-05 07:10:10|35773.9|35753.9|35771|35751|35775.7|35755.7|35770.3|35750.3|24
1651734620000|2022-05-05 07:10:20|35771.3|35751.3|35772.4|35752.4|35774.7|35754.7|35770.6|35750.6|26
1651734630000|2022-05-05 07:10:30|35772.6|35752.6|35770.8|35750.8|35773|35753|35769.9|35749.9|24
1651734640000|2022-05-05 07:10:40|35771.2|35751.2|35772.1|35752.1|35772.5|35752.5|35770.9|35750.9|21
1651734650000|2022-05-05 07:10:50|35771.8|35751.8|35770.8|35750.8|35772.4|35752.4|35770.3|35750.3|16
1651734660000|2022-05-05 07:11:00|35770.9|35750.9|35763.4|35743.4|35770.9|35750.9|35763.2|35743.2|35
1651734670000|2022-05-05 07:11:10|35763.7|35743.7|35761.9|35741.9|35763.8|35743.8|35760.7|35740.7|27
1651734680000|2022-05-05 07:11:20|35762|35742|35760.8|35740.8|35762|35742|35759.1|35739.1|32
1651734690000|2022-05-05 07:11:30|35760.7|35740.7|35760.6|35740.6|35761.5|35741.5|35759.4|35739.4|27
1651734700000|2022-05-05 07:11:40|35760.7|35740.7|35760.1|35740.1|35760.8|35740.8|35760.1|35740.1|22
1651734710000|2022-05-05 07:11:50|35760.5|35740.5|35761.1|35741.1|35764.6|35744.6|35759.5|35739.5|26
1651734720000|2022-05-05 07:12:00|35761.4|35741.4|35759.4|35739.4|35761.6|35741.6|35757.6|35737.6|27
1651734730000|2022-05-05 07:12:10|35760.6|35740.6|35758.7|35738.7|35760.6|35740.6|35758.5|35738.5|22
1651734740000|2022-05-05 07:12:20|35759.1|35739.1|35754.1|35734.1|35759.1|35739.1|35754.1|35734.1|29
1651734750000|2022-05-05 07:12:30|35754.2|35734.2|35754.7|35734.7|35760.5|35740.5|35753.2|35733.2|22
1651734760000|2022-05-05 07:12:40|35754.8|35734.8|35760.4|35740.4|35760.9|35740.9|35754.7|35734.7|29
1651734770000|2022-05-05 07:12:50|35760.1|35740.1|35758.1|35738.1|35760.1|35740.1|35757.8|35737.8|24
1651734780000|2022-05-05 07:13:00|35757.1|35737.1|35754|35734|35758.4|35738.4|35751.9|35731.9|27
1651734790000|2022-05-05 07:13:10|35752.7|35732.7|35743.6|35723.6|35753.1|35733.1|35742.2|35722.2|32
1651734800000|2022-05-05 07:13:20|35743.7|35723.7|35742.9|35722.9|35744.6|35724.6|35742.6|35722.6|28
1651734810000|2022-05-05 07:13:30|35743|35723|35741.9|35721.9|35743.2|35723.2|35738.8|35718.8|34
1651734820000|2022-05-05 07:13:40|35741.8|35721.8|35740.7|35720.7|35742.8|35722.8|35738.9|35718.9|35
1651734830000|2022-05-05 07:13:50|35740.4|35720.4|35740.7|35720.7|35740.7|35720.7|35738.6|35718.6|26
1651734840000|2022-05-05 07:14:00|35740.4|35720.4|35741.8|35721.8|35743.2|35723.2|35739.5|35719.5|26
1651734850000|2022-05-05 07:14:10|35741.9|35721.9|35738.3|35718.3|35742.5|35722.5|35738.3|35718.3|28
1651734860000|2022-05-05 07:14:20|35737.8|35717.8|35737.4|35717.4|35738.6|35718.6|35736|35716|26
1651734870000|2022-05-05 07:14:30|35737.3|35717.3|35738|35718|35740.5|35720.5|35737.3|35717.3|24
1651734880000|2022-05-05 07:14:40|35737.1|35717.1|35740|35720|35740.5|35720.5|35737.1|35717.1|24
1651734890000|2022-05-05 07:14:50|35740.2|35720.2|35746.6|35726.6|35749.3|35729.3|35737.7|35717.7|33
1651734900000|2022-05-05 07:15:00|35744.8|35724.8|35750.5|35730.5|35751.4|35731.4|35744.8|35724.8|33
1651734910000|2022-05-05 07:15:10|35750.8|35730.8|35747.3|35727.3|35751.4|35731.4|35747.2|35727.2|27
1651734920000|2022-05-05 07:15:20|35747|35727|35750.9|35730.9|35750.9|35730.9|35746.9|35726.9|25
1651734930000|2022-05-05 07:15:30|35750.7|35730.7|35752.4|35732.4|35752.4|35732.4|35749.9|35729.9|24
1651734940000|2022-05-05 07:15:40|35752.3|35732.3|35752.8|35732.8|35754.7|35734.7|35751.1|35731.1|32
1651734950000|2022-05-05 07:15:50|35753.1|35733.1|35738.1|35718.1|35755|35735|35737.3|35717.3|31
1651734960000|2022-05-05 07:16:00|35738.6|35718.6|35758.5|35702.2|35760.3|35719|35729.7|35693.7|40
1651734970000|2022-05-05 07:16:10|35752.6|35702.6|35763.5|35743.5|35764.4|35744.4|35749|35699.9|38
1651734980000|2022-05-05 07:16:20|35763.8|35743.8|35760.1|35740.1|35763.8|35743.8|35755.8|35735.8|32
1651734990000|2022-05-05 07:16:30|35760.2|35740.2|35760.8|35740.8|35760.8|35740.8|35758.6|35738.6|27
1651735000000|2022-05-05 07:16:40|35760.7|35740.7|35764.5|35744.5|35764.5|35744.5|35760.3|35740.3|22
1651735010000|2022-05-05 07:16:50|35763.8|35743.8|35767.3|35747.3|35767.9|35747.9|35763.3|35743.3|35
1651735020000|2022-05-05 07:17:00|35767.1|35747.1|35765.9|35745.9|35768.2|35748.2|35764.9|35744.9|23
1651735030000|2022-05-05 07:17:10|35766|35746|35756.1|35736.1|35766|35746|35755.8|35735.8|30
1651735040000|2022-05-05 07:17:20|35755.2|35735.2|35758.9|35738.9|35760.1|35740.1|35755.2|35735.2|26
1651735050000|2022-05-05 07:17:30|35759.5|35739.5|35759.7|35739.7|35760.1|35740.1|35758.8|35738.8|12
1651735060000|2022-05-05 07:17:40|35759.8|35739.8|35761|35741|35761.1|35741.1|35755|35735|27
1651735070000|2022-05-05 07:17:50|35761.6|35741.6|35761.3|35741.3|35764.2|35744.2|35760.1|35740.1|25
1651735080000|2022-05-05 07:18:00|35761.5|35741.5|35761.1|35741.1|35762|35742|35758.9|35738.9|28
1651735090000|2022-05-05 07:18:10|35760.9|35740.9|35759.2|35739.2|35761.4|35741.4|35757.8|35737.8|26
1651735100000|2022-05-05 07:18:20|35759|35739|35757.5|35737.5|35759.1|35739.1|35756.6|35736.6|22
1651735110000|2022-05-05 07:18:30|35757.4|35737.4|35772.9|35716.7|35773.7|35737.6|35754.8|35715.6|26
1651735120000|2022-05-05 07:18:40|35768.7|35718.7|35755.4|35735.4|35772.9|35736|35755.2|35716.7|11
1651735130000|2022-05-05 07:18:50|35755.5|35735.5|35756.4|35736.4|35757.4|35737.4|35755.5|35735.5|20
1651735140000|2022-05-05 07:19:00|35756.7|35736.7|35754.7|35734.7|35756.7|35736.7|35752.2|35732.2|24
1651735150000|2022-05-05 07:19:10|35753|35733|35754.5|35734.5|35754.6|35734.6|35751.3|35731.3|28
1651735160000|2022-05-05 07:19:20|35754.8|35734.8|35751.3|35731.3|35754.8|35734.8|35750.9|35730.9|20
1651735170000|2022-05-05 07:19:30|35751.2|35731.2|35748.5|35728.5|35751.3|35731.3|35748.5|35728.5|17
1651735180000|2022-05-05 07:19:40|35748.4|35728.4|35749.4|35729.4|35750.8|35730.8|35747.7|35727.7|28
1651735190000|2022-05-05 07:19:50|35748|35728|35749.2|35729.2|35749.7|35729.7|35747.8|35727.8|20
1651735200000|2022-05-05 07:20:00|35748.5|35728.5|35746.7|35726.7|35751.9|35731.9|35744.6|35724.6|20
1651735210000|2022-05-05 07:20:10|35748.8|35728.8|35749.2|35729.2|35752.6|35732.6|35748.8|35728.8|31
1651735220000|2022-05-05 07:20:20|35749|35729|35736.3|35716.3|35752.5|35732.5|35736.3|35716.3|30
1651735230000|2022-05-05 07:20:30|35737.6|35717.6|35735.4|35715.4|35737.8|35717.8|35735.4|35715.4|27
1651735240000|2022-05-05 07:20:40|35735.8|35715.8|35733.5|35713.5|35736|35716|35731.5|35711.5|28
1651735250000|2022-05-05 07:20:50|35734.2|35714.2|35713.8|35663.8|35734.9|35714.9|35707.4|35650.8|35
1651735260000|2022-05-05 07:21:00|35720.2|35658.9|35716.8|35658.4|35720.2|35662.8|35708.3|35654.7|32
1651735270000|2022-05-05 07:21:10|35714.9|35658.7|35710.9|35660.9|35717.4|35661.3|35710.5|35656.6|28
1651735280000|2022-05-05 07:21:20|35710.1|35660.1|35714.6|35664.6|35716.5|35666.5|35710.1|35660.1|25
1651735290000|2022-05-05 07:21:30|35715.1|35665.1|35708|35658|35717.7|35665.1|35704.6|35654.4|30
1651735300000|2022-05-05 07:21:40|35707.7|35657.7|35716.2|35654|35716.2|35658.8|35706.8|35650.9|27
1651735310000|2022-05-05 07:21:50|35711.7|35655|35707.8|35657.8|35716.3|35659.7|35707.4|35655|28
1651735320000|2022-05-05 07:22:00|35707.7|35657.7|35697.9|35677.9|35708.6|35678.5|35695.2|35657.7|20
1651735330000|2022-05-05 07:22:10|35698|35678|35716|35658.3|35734.2|35680.3|35696.6|35654.1|33
1651735340000|2022-05-05 07:22:20|35718.1|35657.3|35700.1|35650.1|35725.2|35661.8|35700.1|35650.1|27
1651735350000|2022-05-05 07:22:30|35705.9|35644.3|35697.3|35647.3|35716.8|35661.6|35675.4|35638.9|36
1651735360000|2022-05-05 07:22:40|35698.2|35648.2|35698.8|35648.8|35701.9|35650.1|35696.1|35644.9|20
1651735370000|2022-05-05 07:22:50|35699.1|35649.1|35685.5|35665.5|35719.8|35673.3|35680.7|35641.9|33
1651735380000|2022-05-05 07:23:00|35710.2|35648.7|35707.6|35657.6|35711.2|35657.7|35702.1|35646.7|29
1651735390000|2022-05-05 07:23:10|35707.7|35657.7|35718.3|35645.6|35721.2|35673.9|35693.9|35644.2|29
1651735400000|2022-05-05 07:23:20|35711.9|35645.8|35704.7|35654.7|35715.5|35654.7|35702.6|35645.8|31
1651735410000|2022-05-05 07:23:30|35709.6|35650|35693.7|35673.7|35719.8|35675.4|35688.3|35650|32
1651735420000|2022-05-05 07:23:40|35693.9|35673.9|35695.3|35675.3|35695.7|35675.7|35692.8|35672.8|21
1651735430000|2022-05-05 07:23:50|35695.1|35675.1|35700|35680|35700|35680|35694.9|35674.9|19
1651735440000|2022-05-05 07:24:00|35697.8|35677.8|35700.9|35680.9|35702.8|35682.8|35697.1|35677.1|31
1651735450000|2022-05-05 07:24:10|35700.7|35680.7|35705.8|35685.8|35705.8|35685.8|35699.5|35679.5|18
1651735460000|2022-05-05 07:24:20|35703.2|35683.2|35721.6|35671.6|35744.3|35685.1|35698.9|35650.4|35
1651735470000|2022-05-05 07:24:30|35725.3|35666.9|35724.9|35665.3|35727.2|35687.5|35706.3|35663.9|27
1651735480000|2022-05-05 07:24:40|35724|35665.6|35723.9|35665.5|35730.6|35668.9|35718.9|35659.7|29
1651735490000|2022-05-05 07:24:50|35724.2|35665.8|35723.8|35673.8|35729|35674.2|35721.5|35665.6|35
1651735500000|2022-05-05 07:25:00|35723.9|35673.9|35729.3|35670.6|35730.8|35690.8|35710.5|35669.2|30
1651735510000|2022-05-05 07:25:10|35730.1|35672.5|35731.1|35671.9|35735.2|35677|35726.1|35670.1|33
1651735520000|2022-05-05 07:25:20|35731.8|35671.7|35730.3|35680.3|35745.9|35696.9|35713|35669.5|35
1651735530000|2022-05-05 07:25:30|35729.7|35679.7|35723.5|35703.5|35743.9|35705.3|35721.5|35679.5|34
1651735540000|2022-05-05 07:25:40|35724.3|35704.3|35742.2|35722.2|35742.2|35722.2|35724.3|35704.3|33
1651735550000|2022-05-05 07:25:50|35742|35722|35744.3|35724.3|35748.4|35728.4|35740.7|35720.7|38
1651735560000|2022-05-05 07:26:00|35745.7|35725.7|35740.9|35720.9|35749.6|35729.6|35740.6|35720.6|36
1651735570000|2022-05-05 07:26:10|35739.8|35719.8|35739.9|35719.9|35741.8|35721.8|35737.8|35717.8|35
1651735580000|2022-05-05 07:26:20|35738.8|35718.8|35732.3|35712.3|35740.6|35720.6|35732.3|35712.3|29
1651735590000|2022-05-05 07:26:30|35729.8|35709.8|35729|35709|35732.6|35712.6|35726.3|35706.3|34
1651735600000|2022-05-05 07:26:40|35728.8|35708.8|35735.3|35715.3|35741.1|35721.1|35727.5|35707.5|33
1651735610000|2022-05-05 07:26:50|35734.1|35714.1|35735.1|35715.1|35737|35717|35734|35714|25
1651735620000|2022-05-05 07:27:00|35733.6|35713.6|35745.3|35725.3|35764.4|35726.9|35731.5|35706.6|31
1651735630000|2022-05-05 07:27:10|35760.6|35740.6|35779.1|35721.5|35789|35740.6|35754|35700.5|34
1651735640000|2022-05-05 07:27:20|35782.3|35722.1|35759.1|35709.1|35782.3|35729.8|35749.8|35709.1|31
1651735650000|2022-05-05 07:27:30|35759.6|35709.6|35757.1|35707.1|35776.9|35718.3|35738.3|35692.5|33
1651735660000|2022-05-05 07:27:40|35757.8|35707.8|35758.5|35708.5|35760|35710|35756.5|35706.5|24
1651735670000|2022-05-05 07:27:50|35759.4|35709.4|35743.2|35723.2|35759.4|35723.9|35739.9|35707.6|21
1651735680000|2022-05-05 07:28:00|35743.7|35723.7|35756.7|35706.7|35759.1|35727.6|35742.9|35705.7|33
1651735690000|2022-05-05 07:28:10|35762.6|35705.1|35745.4|35725.4|35762.6|35728.9|35743.6|35705.1|33
1651735700000|2022-05-05 07:28:20|35744.7|35724.7|35755.4|35735.4|35779.5|35738|35744.7|35714.8|33
1651735710000|2022-05-05 07:28:30|35756.1|35736.1|35756.5|35736.5|35762|35742|35755.3|35735.3|33
1651735720000|2022-05-05 07:28:40|35757.6|35737.6|35752.6|35732.6|35757.6|35737.6|35750.2|35730.2|32
1651735730000|2022-05-05 07:28:50|35751.9|35731.9|35756.7|35736.7|35756.7|35736.7|35751.8|35731.8|25
1651735740000|2022-05-05 07:29:00|35756|35736|35786.1|35729|35794.2|35748.5|35756|35724.2|30
1651735750000|2022-05-05 07:29:10|35781.3|35731.3|35785.8|35735.8|35790.8|35754.9|35765|35726.1|33
1651735760000|2022-05-05 07:29:20|35792.3|35732|35784|35734|35792.3|35736.9|35782|35731.1|29
1651735770000|2022-05-05 07:29:30|35784.9|35734.9|35767.2|35747.2|35796.9|35763.3|35767.2|35728.7|38
1651735780000|2022-05-05 07:29:40|35780.9|35730.9|35780.2|35723.4|35789.9|35730.9|35776.3|35722.2|33
1651735790000|2022-05-05 07:29:50|35778.1|35728.1|35751.6|35731.6|35785.9|35739|35750.3|35710.4|35
1651735800000|2022-05-05 07:30:00|35777.6|35719.3|35770.8|35720.8|35778|35738|35750.6|35714.6|35
1651735810000|2022-05-05 07:30:10|35770.2|35720.2|35776.3|35718.1|35778.5|35737.2|35749.2|35716.5|36
1651735820000|2022-05-05 07:30:20|35772.8|35722.8|35756.4|35736.4|35777.6|35737.4|35754.7|35717.1|32
1651735830000|2022-05-05 07:30:30|35756.7|35736.7|35753.2|35733.2|35773.1|35739.1|35753.2|35721.2|34
1651735840000|2022-05-05 07:30:40|35752.7|35732.7|35750.5|35730.5|35754.5|35734.5|35749.8|35729.8|27
1651735850000|2022-05-05 07:30:50|35751.4|35731.4|35750.2|35730.2|35751.9|35731.9|35748.7|35728.7|25
1651735860000|2022-05-05 07:31:00|35750.4|35730.4|35757.6|35737.6|35763.5|35743.5|35750.4|35730.4|34
1651735870000|2022-05-05 07:31:10|35757.3|35737.3|35749|35729|35757.3|35737.3|35748.3|35728.3|32
1651735880000|2022-05-05 07:31:20|35750.2|35730.2|35775.2|35725.2|35784.1|35746.3|35749.4|35716.6|35
1651735890000|2022-05-05 07:31:30|35778.5|35720|35748.8|35728.8|35780.8|35738.3|35747.7|35707.2|30
1651735900000|2022-05-05 07:31:40|35749.2|35729.2|35748.8|35728.8|35781.6|35729.2|35745.7|35703|34
1651735910000|2022-05-05 07:31:50|35749.4|35729.4|35750.2|35730.2|35752.9|35732.9|35748.3|35728.3|30
1651735920000|2022-05-05 07:32:00|35750.8|35730.8|35776.5|35704.8|35776.5|35734.1|35748.5|35704.8|31
1651735930000|2022-05-05 07:32:10|35760.9|35710.9|35769.8|35712.8|35770.7|35732.7|35749.8|35708.3|31
1651735940000|2022-05-05 07:32:20|35770|35711.1|35749.8|35729.8|35771.2|35730.8|35748.2|35708.5|25
1651735950000|2022-05-05 07:32:30|35749.7|35729.7|35774.5|35724.5|35774.5|35739.4|35747.9|35724.5|20
1651735960000|2022-05-05 07:32:40|35785|35713.8|35774.1|35724.1|35791.5|35742.4|35754.9|35708.1|37
1651735970000|2022-05-05 07:32:50|35773.4|35723.4|35751.2|35731.2|35773.9|35738.4|35750.9|35723.4|31
1651735980000|2022-05-05 07:33:00|35749.7|35729.7|35753.8|35733.8|35760.9|35740.9|35749|35729|35
1651735990000|2022-05-05 07:33:10|35754.2|35734.2|35750.6|35730.6|35754.2|35734.2|35750.6|35730.6|33
1651736000000|2022-05-05 07:33:20|35750.8|35730.8|35755.4|35735.4|35756.3|35736.3|35750.8|35730.8|25
1651736010000|2022-05-05 07:33:30|35755.3|35735.3|35760.6|35740.6|35761.8|35741.8|35754.9|35734.9|29
1651736020000|2022-05-05 07:33:40|35761.9|35741.9|35759.5|35739.5|35761.9|35741.9|35758.5|35738.5|31
1651736030000|2022-05-05 07:33:50|35758.5|35738.5|35758.5|35738.5|35760.7|35740.7|35754.3|35734.3|33
1651736040000|2022-05-05 07:34:00|35757.8|35737.8|35759.2|35739.2|35764.6|35744.6|35757.3|35737.3|28
1651736050000|2022-05-05 07:34:10|35759.1|35739.1|35760.3|35740.3|35763.3|35743.3|35759.1|35739.1|31
1651736060000|2022-05-05 07:34:20|35764.5|35744.5|35762.5|35742.5|35765.7|35745.7|35762.4|35742.4|26
1651736070000|2022-05-05 07:34:30|35763.1|35743.1|35764.3|35744.3|35764.3|35744.3|35759.5|35739.5|26
1651736080000|2022-05-05 07:34:40|35762.7|35742.7|35755.9|35735.9|35764.3|35744.3|35755.9|35735.9|32
1651736090000|2022-05-05 07:34:50|35756.9|35736.9|35750.9|35730.9|35775.8|35737.9|35749.3|35718.3|31
1651736100000|2022-05-05 07:35:00|35750.3|35730.3|35749.8|35729.8|35753|35733|35745.3|35725.3|24
1651736110000|2022-05-05 07:35:10|35748.3|35728.3|35755.4|35735.4|35756.6|35736.6|35748.3|35728.3|27
1651736120000|2022-05-05 07:35:20|35755.5|35735.5|35754.2|35734.2|35756.1|35736.1|35754.2|35734.2|24
1651736130000|2022-05-05 07:35:30|35753.7|35733.7|35753.6|35733.6|35755.1|35735.1|35751.3|35731.3|22
1651736140000|2022-05-05 07:35:40|35749.3|35729.3|35748.9|35728.9|35750.3|35730.3|35747.8|35727.8|22
1651736150000|2022-05-05 07:35:50|35748.6|35728.6|35744.2|35724.2|35749.4|35729.4|35743.8|35723.8|23
1651736160000|2022-05-05 07:36:00|35743|35723|35744.9|35724.9|35745.7|35725.7|35741.6|35721.6|24
1651736170000|2022-05-05 07:36:10|35744.6|35724.6|35743.5|35723.5|35745.6|35725.6|35743.5|35723.5|25
1651736180000|2022-05-05 07:36:20|35743.6|35723.6|35743.1|35723.1|35744.2|35724.2|35740.1|35720.1|21
1651736190000|2022-05-05 07:36:30|35743.7|35723.7|35745.2|35725.2|35770.7|35725.7|35739.6|35694.4|29
1651736200000|2022-05-05 07:36:40|35744.9|35724.9|35742.8|35722.8|35745.6|35725.6|35742.7|35722.7|29
1651736210000|2022-05-05 07:36:50|35743.4|35723.4|35738.5|35718.5|35744|35724|35738.5|35718.5|25
1651736220000|2022-05-05 07:37:00|35739.1|35719.1|35733.1|35713.1|35750|35719.7|35732.3|35693.4|29
1651736230000|2022-05-05 07:37:10|35732.9|35712.9|35735.4|35715.4|35748.4|35715.4|35730.4|35689.2|32
1651736240000|2022-05-05 07:37:20|35735.6|35715.6|35739.4|35719.4|35739.4|35719.4|35735.2|35715.2|20
1651736250000|2022-05-05 07:37:30|35739.6|35719.6|35735.1|35715.1|35739.6|35719.6|35733.4|35713.4|21
1651736260000|2022-05-05 07:37:40|35735|35715|35733.3|35713.3|35751|35715.6|35731.3|35687|30
1651736270000|2022-05-05 07:37:50|35733.5|35713.5|35730.2|35710.2|35733.5|35713.5|35729.5|35709.5|23
1651736280000|2022-05-05 07:38:00|35729.9|35709.9|35725.4|35705.4|35731.8|35711.8|35724.6|35704.6|33
1651736290000|2022-05-05 07:38:10|35725.3|35705.3|35726.9|35706.9|35727.4|35707.4|35723.3|35703.3|28
1651736300000|2022-05-05 07:38:20|35727|35707|35733|35713|35733|35713|35726.5|35706.5|15
1651736310000|2022-05-05 07:38:30|35732.9|35712.9|35731.4|35711.4|35734.2|35714.2|35731.3|35711.3|20
1651736320000|2022-05-05 07:38:40|35731.2|35711.2|35735.6|35715.6|35735.6|35715.6|35731.2|35711.2|29
1651736330000|2022-05-05 07:38:50|35735|35715|35736.6|35716.6|35738.2|35718.2|35734|35714|36
1651736340000|2022-05-05 07:39:00|35736.5|35716.5|35739.9|35719.9|35740.3|35720.3|35735.1|35715.1|28
1651736350000|2022-05-05 07:39:10|35740|35720|35740|35720|35742.7|35722.7|35738.8|35718.8|32
1651736360000|2022-05-05 07:39:20|35740.3|35720.3|35739.5|35719.5|35741.2|35721.2|35739.2|35719.2|21
1651736370000|2022-05-05 07:39:30|35739.6|35719.6|35744.1|35724.1|35745.1|35725.1|35739.3|35719.3|26
1651736380000|2022-05-05 07:39:40|35744.5|35724.5|35747.7|35727.7|35748.7|35728.7|35743.2|35723.2|28
1651736390000|2022-05-05 07:39:50|35747.3|35727.3|35745.9|35725.9|35750.3|35730.3|35744.4|35724.4|27
1651736400000|2022-05-05 07:40:00|35746.6|35726.6|35744.3|35724.3|35747.1|35727.1|35743.8|35723.8|32
1651736410000|2022-05-05 07:40:10|35745.5|35725.5|35747.3|35727.3|35747.3|35727.3|35744.1|35724.1|30
1651736420000|2022-05-05 07:40:20|35743.8|35723.8|35743.2|35723.2|35746|35726|35741.8|35721.8|33
1651736430000|2022-05-05 07:40:30|35743.1|35723.1|35734.3|35714.3|35743.2|35723.2|35734.3|35714.3|30
1651736440000|2022-05-05 07:40:40|35731.5|35711.5|35735.6|35715.6|35735.6|35715.6|35731.5|35711.5|31
1651736450000|2022-05-05 07:40:50|35735|35715|35735.2|35715.2|35735.6|35715.6|35732.2|35712.2|32
1651736460000|2022-05-05 07:41:00|35735.4|35715.4|35736.3|35716.3|35739.8|35719.8|35734.2|35714.2|34
1651736470000|2022-05-05 07:41:10|35736.1|35716.1|35723.1|35703.1|35736.1|35716.1|35721.7|35701.7|23
1651736480000|2022-05-05 07:41:20|35722.9|35702.9|35732.4|35712.4|35734.1|35714.1|35720|35700|34
1651736490000|2022-05-05 07:41:30|35731.2|35711.2|35729.9|35709.9|35733.6|35713.6|35729.2|35709.2|32
1651736500000|2022-05-05 07:41:40|35729.8|35709.8|35729.2|35709.2|35730.6|35710.6|35726|35706|28
1651736510000|2022-05-05 07:41:50|35729|35709|35735.7|35715.7|35737.3|35717.3|35729|35709|34
1651736520000|2022-05-05 07:42:00|35734.6|35714.6|35733.4|35713.4|35736.3|35716.3|35732.4|35712.4|34
1651736530000|2022-05-05 07:42:10|35733.1|35713.1|35734.9|35714.9|35735.7|35715.7|35731.9|35711.9|29
1651736540000|2022-05-05 07:42:20|35735|35715|35733.9|35713.9|35735|35715|35732|35712|22
1651736550000|2022-05-05 07:42:30|35733.8|35713.8|35738.9|35718.9|35738.9|35718.9|35731.6|35711.6|24
1651736560000|2022-05-05 07:42:40|35737.1|35717.1|35738|35718|35738|35718|35733.9|35713.9|32
1651736570000|2022-05-05 07:42:50|35737|35717|35734.6|35714.6|35738.7|35718.7|35733|35713|31
1651736580000|2022-05-05 07:43:00|35735.4|35715.4|35730.5|35710.5|35735.4|35715.4|35730.3|35710.3|31
1651736590000|2022-05-05 07:43:10|35731.8|35711.8|35729.7|35709.7|35733.2|35713.2|35729.3|35709.3|27
1651736600000|2022-05-05 07:43:20|35729.4|35709.4|35727.3|35707.3|35731.6|35711.6|35726|35706|26
1651736610000|2022-05-05 07:43:30|35727.5|35707.5|35726.5|35706.5|35727.5|35707.5|35723.6|35703.6|29
1651736620000|2022-05-05 07:43:40|35726.9|35706.9|35724.3|35704.3|35727.1|35707.1|35722.8|35702.8|20
1651736630000|2022-05-05 07:43:50|35724.1|35704.1|35727.8|35707.8|35729.9|35709.9|35724.1|35704.1|27
1651736640000|2022-05-05 07:44:00|35728.8|35708.8|35728.6|35708.6|35729.7|35709.7|35727.9|35707.9|23
1651736650000|2022-05-05 07:44:10|35728.7|35708.7|35726.3|35706.3|35729.8|35709.8|35726.3|35706.3|27
1651736660000|2022-05-05 07:44:20|35726.1|35706.1|35727.5|35707.5|35728.9|35708.9|35724.8|35704.8|23
1651736670000|2022-05-05 07:44:30|35727.7|35707.7|35724.3|35704.3|35727.8|35707.8|35724.2|35704.2|17
1651736680000|2022-05-05 07:44:40|35724.5|35704.5|35717.4|35697.4|35725.2|35705.2|35716.8|35696.8|25
1651736690000|2022-05-05 07:44:50|35718.5|35698.5|35716.2|35696.2|35718.5|35698.5|35714.7|35694.7|23
1651736700000|2022-05-05 07:45:00|35715.9|35695.9|35717.2|35697.2|35718.1|35698.1|35715.4|35695.4|26
1651736710000|2022-05-05 07:45:10|35717.8|35697.8|35719.1|35699.1|35720|35700|35716.4|35696.4|21
1651736720000|2022-05-05 07:45:20|35718.1|35698.1|35726.6|35706.6|35726.9|35706.9|35718.1|35698.1|26
1651736730000|2022-05-05 07:45:30|35726.4|35706.4|35725.1|35705.1|35726.9|35706.9|35724.4|35704.4|20
1651736740000|2022-05-05 07:45:40|35725|35705|35725.1|35705.1|35725.8|35705.8|35724.4|35704.4|17
1651736750000|2022-05-05 07:45:50|35725.2|35705.2|35723.4|35703.4|35725.6|35705.6|35721.7|35701.7|26
1651736760000|2022-05-05 07:46:00|35723.5|35703.5|35729.5|35709.5|35730.3|35710.3|35723.3|35703.3|33
1651736770000|2022-05-05 07:46:10|35729.6|35709.6|35730.3|35710.3|35730.5|35710.5|35729.5|35709.5|20
1651736780000|2022-05-05 07:46:20|35730.2|35710.2|35730.4|35710.4|35733.9|35713.9|35729.7|35709.7|21
1651736790000|2022-05-05 07:46:30|35730.9|35710.9|35732.3|35712.3|35733.1|35713.1|35730.9|35710.9|24
1651736800000|2022-05-05 07:46:40|35732.9|35712.9|35730.7|35710.7|35732.9|35712.9|35730.6|35710.6|27
1651736810000|2022-05-05 07:46:50|35730.6|35710.6|35729.7|35709.7|35732|35712|35728.3|35708.3|25
1651736820000|2022-05-05 07:47:00|35729.3|35709.3|35728.7|35708.7|35735.2|35715.2|35727.2|35707.2|26
1651736830000|2022-05-05 07:47:10|35728.2|35708.2|35725.9|35705.9|35729|35709|35725.3|35705.3|28
1651736840000|2022-05-05 07:47:20|35722.6|35702.6|35724.6|35704.6|35725.1|35705.1|35722.6|35702.6|20
1651736850000|2022-05-05 07:47:30|35724.5|35704.5|35725.3|35705.3|35725.4|35705.4|35723.1|35703.1|21
1651736860000|2022-05-05 07:47:40|35725.9|35705.9|35726.1|35706.1|35727|35707|35724.7|35704.7|23
1651736870000|2022-05-05 07:47:50|35725.8|35705.8|35723.9|35703.9|35727|35707|35723.6|35703.6|22
1651736880000|2022-05-05 07:48:00|35724.1|35704.1|35724.5|35704.5|35724.8|35704.8|35722.8|35702.8|27
1651736890000|2022-05-05 07:48:10|35724.4|35704.4|35724.9|35704.9|35726.7|35706.7|35724.4|35704.4|23
1651736900000|2022-05-05 07:48:20|35724.8|35704.8|35720.3|35700.3|35725.2|35705.2|35720.1|35700.1|20
1651736910000|2022-05-05 07:48:30|35720.8|35700.8|35718.5|35698.5|35721.4|35701.4|35717.5|35697.5|28
1651736920000|2022-05-05 07:48:40|35718.6|35698.6|35718.8|35698.8|35721.3|35701.3|35717.6|35697.6|27
1651736930000|2022-05-05 07:48:50|35718.9|35698.9|35716.6|35696.6|35719.2|35699.2|35716.2|35696.2|22
1651736940000|2022-05-05 07:49:00|35716.2|35696.2|35716.4|35696.4|35719.9|35699.9|35716|35696|28
1651736950000|2022-05-05 07:49:10|35716.1|35696.1|35717|35697|35717.6|35697.6|35714.9|35694.9|11
1651736960000|2022-05-05 07:49:20|35716.5|35696.5|35715.3|35695.3|35717.8|35697.8|35714.6|35694.6|17
1651736970000|2022-05-05 07:49:30|35715|35695|35710.9|35690.9|35715.3|35695.3|35710.1|35690.1|27
1651736980000|2022-05-05 07:49:40|35711.1|35691.1|35711.2|35691.2|35711.5|35691.5|35709.5|35689.5|21
1651736990000|2022-05-05 07:49:50|35711.8|35691.8|35712.3|35692.3|35713.3|35693.3|35711.8|35691.8|21
1651737000000|2022-05-05 07:50:00|35712.9|35692.9|35712|35692|35715.7|35695.7|35712|35692|27
1651737010000|2022-05-05 07:50:10|35711.9|35691.9|35717.6|35697.6|35717.7|35697.7|35711.9|35691.9|25
1651737020000|2022-05-05 07:50:20|35717|35697|35716.4|35696.4|35717.4|35697.4|35714.8|35694.8|26
1651737030000|2022-05-05 07:50:30|35715.8|35695.8|35715.1|35695.1|35716.2|35696.2|35715.1|35695.1|18
1651737040000|2022-05-05 07:50:40|35715.2|35695.2|35712.8|35692.8|35715.3|35695.3|35711.3|35691.3|28
1651737050000|2022-05-05 07:50:50|35712.9|35692.9|35716.1|35696.1|35716.1|35696.1|35712.5|35692.5|28
1651737060000|2022-05-05 07:51:00|35715.4|35695.4|35720.2|35700.2|35723.5|35703.5|35715.4|35695.4|28
1651737070000|2022-05-05 07:51:10|35720|35700|35723.9|35703.9|35726.2|35706.2|35720|35700|27
1651737080000|2022-05-05 07:51:20|35723.8|35703.8|35719.8|35699.8|35723.8|35703.8|35718.8|35698.8|29
1651737090000|2022-05-05 07:51:30|35719.5|35699.5|35718.7|35698.7|35720.4|35700.4|35718.7|35698.7|14
1651737100000|2022-05-05 07:51:40|35718.8|35698.8|35720.8|35700.8|35721.1|35701.1|35718.6|35698.6|16
1651737110000|2022-05-05 07:51:50|35721.3|35701.3|35723.8|35703.8|35728.2|35708.2|35720.4|35700.4|34
1651737120000|2022-05-05 07:52:00|35723|35703|35718.8|35698.8|35723.8|35703.8|35718|35698|33
1651737130000|2022-05-05 07:52:10|35718.7|35698.7|35719.9|35699.9|35722.6|35702.6|35718|35698|34
1651737140000|2022-05-05 07:52:20|35719.6|35699.6|35723.6|35703.6|35723.6|35703.6|35719.6|35699.6|18
1651737150000|2022-05-05 07:52:30|35725.9|35705.9|35726.4|35706.4|35728.7|35708.7|35725.9|35705.9|33
1651737160000|2022-05-05 07:52:40|35726.2|35706.2|35729.4|35709.4|35733|35713|35726.2|35706.2|34
1651737170000|2022-05-05 07:52:50|35728.7|35708.7|35729.7|35709.7|35732|35712|35726.1|35706.1|30
1651737180000|2022-05-05 07:53:00|35729.9|35709.9|35745|35688.7|35745|35712.2|35726.5|35688.7|30
1651737190000|2022-05-05 07:53:10|35743.5|35693.5|35726.1|35706.1|35743.5|35709.4|35724.9|35692|27
1651737200000|2022-05-05 07:53:20|35726.3|35706.3|35728.8|35708.8|35729|35709|35725.9|35705.9|17
1651737210000|2022-05-05 07:53:30|35726.2|35706.2|35725.7|35705.7|35726.9|35706.9|35724.8|35704.8|22
1651737220000|2022-05-05 07:53:40|35725.9|35705.9|35724.4|35704.4|35726.1|35706.1|35723.4|35703.4|22
1651737230000|2022-05-05 07:53:50|35724.5|35704.5|35723.9|35703.9|35725.1|35705.1|35723.8|35703.8|31
1651737240000|2022-05-05 07:54:00|35724.2|35704.2|35728.4|35708.4|35728.6|35708.6|35722.1|35702.1|24
1651737250000|2022-05-05 07:54:10|35727|35707|35723.5|35703.5|35728.8|35708.8|35722.2|35702.2|29
1651737260000|2022-05-05 07:54:20|35723.3|35703.3|35726.4|35706.4|35726.4|35706.4|35723.3|35703.3|29
1651737270000|2022-05-05 07:54:30|35724.1|35704.1|35729|35709|35730.1|35710.1|35724|35704|26
1651737280000|2022-05-05 07:54:40|35728.9|35708.9|35727.3|35707.3|35730.3|35710.3|35727.3|35707.3|30
1651737290000|2022-05-05 07:54:50|35727.9|35707.9|35722.5|35702.5|35727.9|35707.9|35721.6|35701.6|29
1651737300000|2022-05-05 07:55:00|35722.1|35702.1|35722|35702|35723.7|35703.7|35718.8|35698.8|29
1651737310000|2022-05-05 07:55:10|35717.3|35697.3|35715.1|35695.1|35718.2|35698.2|35713|35693|27
1651737320000|2022-05-05 07:55:20|35714.6|35694.6|35718.2|35698.2|35718.2|35698.2|35714.6|35694.6|26
1651737330000|2022-05-05 07:55:30|35718.1|35698.1|35717|35697|35718.3|35698.3|35716.3|35696.3|21
1651737340000|2022-05-05 07:55:40|35716.9|35696.9|35722.2|35702.2|35723.8|35703.8|35716.4|35696.4|17
1651737350000|2022-05-05 07:55:50|35722.3|35702.3|35722.5|35702.5|35725.5|35705.5|35720.8|35700.8|16
1651737360000|2022-05-05 07:56:00|35722.9|35702.9|35723.5|35703.5|35725.8|35705.8|35721.7|35701.7|33
1651737370000|2022-05-05 07:56:10|35723.9|35703.9|35726.7|35706.7|35727.2|35707.2|35722.6|35702.6|26
1651737380000|2022-05-05 07:56:20|35726.2|35706.2|35726.5|35706.5|35727.7|35707.7|35725.6|35705.6|21
1651737390000|2022-05-05 07:56:30|35726|35706|35725.5|35705.5|35726.7|35706.7|35725.2|35705.2|22
1651737400000|2022-05-05 07:56:40|35725.3|35705.3|35723.6|35703.6|35726.2|35706.2|35723.5|35703.5|16
1651737410000|2022-05-05 07:56:50|35724.3|35704.3|35723.8|35703.8|35724.3|35704.3|35720.4|35700.4|30
1651737420000|2022-05-05 07:57:00|35722.8|35702.8|35723.3|35703.3|35725.7|35705.7|35721.5|35701.5|29
1651737430000|2022-05-05 07:57:10|35723.2|35703.2|35724.6|35704.6|35725.4|35705.4|35722.3|35702.3|30
1651737440000|2022-05-05 07:57:20|35725|35705|35726.4|35706.4|35728.3|35708.3|35724.7|35704.7|30
1651737450000|2022-05-05 07:57:30|35726.2|35706.2|35724.9|35704.9|35726.7|35706.7|35722.8|35702.8|32
1651737460000|2022-05-05 07:57:40|35726|35706|35722.4|35702.4|35726|35706|35721|35701|28
1651737470000|2022-05-05 07:57:50|35721.4|35701.4|35721.4|35701.4|35722.2|35702.2|35717.5|35697.5|30
1651737480000|2022-05-05 07:58:00|35721.3|35701.3|35720.4|35700.4|35722.4|35702.4|35719.9|35699.9|26
1651737490000|2022-05-05 07:58:10|35720.6|35700.6|35717.3|35697.3|35721.2|35701.2|35717.2|35697.2|22
1651737500000|2022-05-05 07:58:20|35717.8|35697.8|35713.1|35693.1|35734|35697.8|35712.1|35671|31
1651737510000|2022-05-05 07:58:30|35712.9|35692.9|35717.3|35697.3|35720.9|35700.9|35712.8|35692.8|26
1651737520000|2022-05-05 07:58:40|35717.6|35697.6|35712.9|35692.9|35718|35698|35712.8|35692.8|29
1651737530000|2022-05-05 07:58:50|35713.5|35693.5|35713.1|35693.1|35715.5|35695.5|35712.1|35692.1|24
1651737540000|2022-05-05 07:59:00|35712.3|35692.3|35717.7|35697.7|35718|35698|35711.9|35691.9|23
1651737550000|2022-05-05 07:59:10|35716.6|35696.6|35726.3|35706.3|35727.1|35707.1|35716.3|35696.3|30
1651737560000|2022-05-05 07:59:20|35726.2|35706.2|35730.4|35710.4|35732.6|35712.6|35726.2|35706.2|35
1651737570000|2022-05-05 07:59:30|35730.1|35710.1|35717.4|35697.4|35739.5|35710.4|35716|35681.2|29
1651737580000|2022-05-05 07:59:40|35742.6|35675.4|35738.3|35688.3|35742.6|35705.3|35721.5|35675.4|29
1651737590000|2022-05-05 07:59:50|35738.5|35688.5|35740.4|35690.4|35740.9|35690.9|35737.8|35687.8|19
1651737600000|2022-05-05 08:00:00|35741.2|35691.2|35727.1|35707.1|35741.2|35707.1|35725.4|35691.2|24
1651737610000|2022-05-05 08:00:10|35727.2|35707.2|35732.5|35712.5|35752.5|35713.4|35726.9|35692.1|32
1651737620000|2022-05-05 08:00:20|35731.7|35711.7|35724.5|35704.5|35731.7|35711.7|35724.4|35704.4|32
1651737630000|2022-05-05 08:00:30|35724.4|35704.4|35726.1|35706.1|35726.7|35706.7|35724.4|35704.4|24
1651737640000|2022-05-05 08:00:40|35725.8|35705.8|35727.7|35707.7|35728.2|35708.2|35724.8|35704.8|24
1651737650000|2022-05-05 08:00:50|35728.6|35708.6|35727.9|35707.9|35745.3|35709.2|35724|35695.3|27
1651737660000|2022-05-05 08:01:00|35728.3|35708.3|35728.1|35708.1|35730.4|35710.4|35726.7|35706.7|29
1651737670000|2022-05-05 08:01:10|35728.8|35708.8|35724.2|35704.2|35729|35709|35723|35703|32
1651737680000|2022-05-05 08:01:20|35723.5|35703.5|35724.3|35704.3|35724.3|35704.3|35722.7|35702.7|32
1651737690000|2022-05-05 08:01:30|35724|35704|35725.1|35705.1|35726.6|35706.6|35722.8|35702.8|26
1651737700000|2022-05-05 08:01:40|35725|35705|35729|35709|35729|35709|35724.3|35704.3|29
1651737710000|2022-05-05 08:01:50|35753|35685.9|35733.3|35713.3|35756|35713.7|35727.9|35684|29
1651737720000|2022-05-05 08:02:00|35732.8|35712.8|35738|35718|35757.4|35718|35732.5|35694.9|33
1651737730000|2022-05-05 08:02:10|35737.2|35717.2|35736.6|35716.6|35738.3|35718.3|35736.5|35716.5|23
1651737740000|2022-05-05 08:02:20|35736.2|35716.2|35736.5|35716.5|35737.6|35717.6|35735.6|35715.6|32
1651737750000|2022-05-05 08:02:30|35736.7|35716.7|35739.4|35719.4|35739.9|35719.9|35736.7|35716.7|33
1651737760000|2022-05-05 08:02:40|35739.6|35719.6|35746.2|35726.2|35746.2|35726.2|35738.6|35718.6|29
1651737770000|2022-05-05 08:02:50|35746.1|35726.1|35759.5|35739.5|35780.3|35740.4|35746.1|35707.6|28
1651737780000|2022-05-05 08:03:00|35760.4|35740.4|35788.1|35724.8|35795.5|35741.5|35760.4|35709.7|32
1651737790000|2022-05-05 08:03:10|35787.2|35723.3|35787.4|35728.4|35799.8|35735.7|35783.1|35719.3|32
1651737800000|2022-05-05 08:03:20|35790.8|35726.6|35792.5|35731.5|35803.8|35739.5|35789.5|35723|36
1651737810000|2022-05-05 08:03:30|35791.1|35732.8|35791.7|35726.6|35803.9|35741.9|35783.8|35726.6|34
1651737820000|2022-05-05 08:03:40|35789.4|35726.5|35762.2|35742.2|35794.6|35744.7|35762.2|35720.2|33
1651737830000|2022-05-05 08:03:50|35762.9|35742.9|35766.5|35746.5|35772.8|35752.8|35762.5|35742.5|30
1651737840000|2022-05-05 08:04:00|35767.3|35747.3|35772.8|35752.8|35772.8|35752.8|35767|35747|32
1651737850000|2022-05-05 08:04:10|35771.7|35751.7|35776.3|35756.3|35779|35759|35771.2|35751.2|38
1651737860000|2022-05-05 08:04:20|35777|35757|35769|35719|35778.6|35758.5|35755|35717.1|35
1651737870000|2022-05-05 08:04:30|35769.5|35719.5|35768.5|35718.5|35776.6|35735.6|35750.6|35715.5|34
1651737880000|2022-05-05 08:04:40|35753|35733|35744.1|35724.1|35772.7|35734.9|35744.1|35714|32
1651737890000|2022-05-05 08:04:50|35761.7|35711.7|35750|35730|35767.6|35730|35742.5|35705.7|32
1651737900000|2022-05-05 08:05:00|35752.9|35732.9|35752.4|35732.4|35756.4|35736.4|35751.7|35731.7|32
1651737910000|2022-05-05 08:05:10|35753.5|35733.5|35753.2|35733.2|35753.8|35733.8|35748.8|35728.8|27
1651737920000|2022-05-05 08:05:20|35752.9|35732.9|35760.1|35740.1|35761.3|35741.3|35752.1|35732.1|23
1651737930000|2022-05-05 08:05:30|35759.1|35739.1|35761.4|35741.4|35761.4|35741.4|35756.9|35736.9|21
1651737940000|2022-05-05 08:05:40|35761.1|35741.1|35764.9|35744.9|35765.2|35745.2|35760.6|35740.6|19
1651737950000|2022-05-05 08:05:50|35764.3|35744.3|35769.8|35719.8|35785.2|35751.1|35755.8|35715.6|30
1651737960000|2022-05-05 08:06:00|35771.1|35721.1|35774.4|35724.4|35784.4|35725.3|35771.1|35718.5|29
1651737970000|2022-05-05 08:06:10|35774.7|35724.7|35763.4|35743.4|35775.7|35743.4|35763|35721.3|30
1651737980000|2022-05-05 08:06:20|35760.9|35740.9|35764.8|35744.8|35764.8|35744.8|35760.9|35740.9|28
1651737990000|2022-05-05 08:06:30|35764.9|35744.9|35765|35745|35765.2|35745.2|35759.6|35739.6|25
1651738000000|2022-05-05 08:06:40|35764.9|35744.9|35764.7|35744.7|35766.8|35746.8|35764.6|35744.6|28
1651738010000|2022-05-05 08:06:50|35764.8|35744.8|35769.9|35749.9|35770.1|35750.1|35764.4|35744.4|22
1651738020000|2022-05-05 08:07:00|35769.7|35749.7|35768.9|35748.9|35769.7|35749.7|35766.3|35746.3|31
1651738030000|2022-05-05 08:07:10|35768.8|35748.8|35774.3|35754.3|35776.3|35756.3|35768.8|35748.8|26
1651738040000|2022-05-05 08:07:20|35774.8|35754.8|35779.6|35759.6|35780.4|35760.4|35774.7|35754.7|28
1651738050000|2022-05-05 08:07:30|35779.8|35759.8|35782.8|35762.8|35783.3|35763.3|35778.6|35758.6|27
1651738060000|2022-05-05 08:07:40|35782.9|35762.9|35777.9|35757.9|35785.5|35765.5|35777.9|35757.9|34
1651738070000|2022-05-05 08:07:50|35777.4|35757.4|35779.8|35759.8|35792|35760.3|35775.1|35742|29
1651738080000|2022-05-05 08:08:00|35779.9|35759.9|35777.5|35757.5|35782.8|35762.8|35775.7|35755.7|37
1651738090000|2022-05-05 08:08:10|35777.2|35757.2|35778.6|35758.6|35778.8|35758.8|35775.5|35755.5|34
1651738100000|2022-05-05 08:08:20|35779.2|35759.2|35780.3|35760.3|35782.5|35762.5|35779.2|35759.2|33
1651738110000|2022-05-05 08:08:30|35780.2|35760.2|35782.4|35762.4|35782.7|35762.7|35780.2|35760.2|13
1651738120000|2022-05-05 08:08:40|35782.3|35762.3|35787.3|35767.3|35787.3|35767.3|35782.3|35762.3|23
1651738130000|2022-05-05 08:08:50|35787.9|35767.9|35789.5|35769.5|35790.5|35770.5|35787.9|35767.9|24
1651738140000|2022-05-05 08:09:00|35789.6|35769.6|35791.2|35771.2|35791.4|35771.4|35788.8|35768.8|26
1651738150000|2022-05-05 08:09:10|35790.9|35770.9|35794.3|35774.3|35809.8|35775|35790.4|35759|27
1651738160000|2022-05-05 08:09:20|35794.5|35774.5|35823|35762.9|35827.5|35787.1|35794.5|35758.9|36
1651738170000|2022-05-05 08:09:30|35822.2|35762.5|35822.4|35772.4|35826.7|35772.4|35822.2|35759.6|34
1651738180000|2022-05-05 08:09:40|35822.5|35772.5|35806.6|35786.6|35828.9|35792.8|35804.8|35768.8|33
1651738190000|2022-05-05 08:09:50|35806.8|35786.8|35807|35740.2|35809.7|35786.8|35780.5|35737.3|31
1651738200000|2022-05-05 08:10:00|35796.6|35746.6|35807.8|35748.6|35813.3|35771.1|35786.8|35745|34
1651738210000|2022-05-05 08:10:10|35808.7|35752.4|35810.5|35749.8|35813.5|35757.5|35805.1|35749.6|37
1651738220000|2022-05-05 08:10:20|35809.7|35750.1|35799.9|35779.9|35822.4|35780.8|35797|35750.1|24
1651738230000|2022-05-05 08:10:30|35800.3|35780.3|35799.6|35779.6|35801.1|35781.1|35799.2|35779.2|20
1651738240000|2022-05-05 08:10:40|35799.7|35779.7|35800.4|35780.4|35801.3|35781.3|35799.1|35779.1|24
1651738250000|2022-05-05 08:10:50|35800|35780|35798.8|35778.8|35800.4|35780.4|35798.8|35778.8|21
1651738260000|2022-05-05 08:11:00|35799.2|35779.2|35794.4|35774.4|35799.5|35779.5|35793.5|35773.5|27
1651738270000|2022-05-05 08:11:10|35794.2|35774.2|35789|35769|35794.5|35774.5|35785.6|35765.6|31
1651738280000|2022-05-05 08:11:20|35788.3|35768.3|35785.7|35765.7|35789.1|35769.1|35785.6|35765.6|27
1651738290000|2022-05-05 08:11:30|35786|35766|35786.3|35766.3|35787.5|35767.5|35786|35766|16
1651738300000|2022-05-05 08:11:40|35786.5|35766.5|35787|35767|35788.7|35768.7|35784|35764|31
1651738310000|2022-05-05 08:11:50|35786.9|35766.9|35784.7|35764.7|35787.1|35767.1|35783.6|35763.6|35
1651738320000|2022-05-05 08:12:00|35784.6|35764.6|35785|35765|35785.5|35765.5|35784.6|35764.6|24
1651738330000|2022-05-05 08:12:10|35785.1|35765.1|35791.3|35771.3|35808.4|35772.3|35784.8|35748.2|34
1651738340000|2022-05-05 08:12:20|35791.5|35771.5|35794.1|35774.1|35796.5|35776.5|35791.3|35771.3|32
1651738350000|2022-05-05 08:12:30|35793.8|35773.8|35792.3|35772.3|35796|35776|35792.3|35772.3|25
1651738360000|2022-05-05 08:12:40|35792.5|35772.5|35792.2|35772.2|35792.9|35772.9|35790.6|35770.6|29
1651738370000|2022-05-05 08:12:50|35791.6|35771.6|35783.5|35763.5|35791.6|35771.6|35783.4|35763.4|32
1651738380000|2022-05-05 08:13:00|35783.7|35763.7|35787.4|35767.4|35802.8|35769.3|35783.4|35752.7|33
1651738390000|2022-05-05 08:13:10|35787.3|35767.3|35786.3|35766.3|35788.3|35768.3|35786.3|35766.3|25
1651738400000|2022-05-05 08:13:20|35786.6|35766.6|35785.7|35765.7|35786.6|35766.6|35783.9|35763.9|23
1651738410000|2022-05-05 08:13:30|35785.6|35765.6|35785.2|35765.2|35786|35766|35784|35764|28
1651738420000|2022-05-05 08:13:40|35785.1|35765.1|35784.5|35764.5|35785.9|35765.9|35784.5|35764.5|20
1651738430000|2022-05-05 08:13:50|35784.9|35764.9|35788.8|35768.8|35788.8|35768.8|35784.9|35764.9|28
1651738440000|2022-05-05 08:14:00|35788.2|35768.2|35788.2|35768.2|35803|35768.5|35786.4|35753|24
1651738450000|2022-05-05 08:14:10|35788.7|35768.7|35788.5|35768.5|35790.3|35770.3|35788.5|35768.5|25
1651738460000|2022-05-05 08:14:20|35788.6|35768.6|35787.5|35767.5|35791.7|35771.7|35786.3|35766.3|35
1651738470000|2022-05-05 08:14:30|35787.2|35767.2|35787.8|35767.8|35788.6|35768.6|35786.8|35766.8|20
1651738480000|2022-05-05 08:14:40|35788.1|35768.1|35789|35769|35789.1|35769.1|35787.2|35767.2|18
1651738490000|2022-05-05 08:14:50|35789.2|35769.2|35790.8|35770.8|35791.1|35771.1|35788.8|35768.8|14
1651738500000|2022-05-05 08:15:00|35790.5|35770.5|35786.2|35766.2|35791.4|35771.4|35785.8|35765.8|17
1651738510000|2022-05-05 08:15:10|35786.3|35766.3|35782.9|35762.9|35786.7|35766.7|35781.9|35761.9|21
1651738520000|2022-05-05 08:15:20|35782.6|35762.6|35778.9|35758.9|35783.2|35763.2|35777.6|35757.6|23
1651738530000|2022-05-05 08:15:30|35778.8|35758.8|35774.8|35754.8|35781.8|35761.8|35774.6|35754.6|27
1651738540000|2022-05-05 08:15:40|35775|35755|35777.3|35757.3|35778|35758|35774.5|35754.5|20
1651738550000|2022-05-05 08:15:50|35777.6|35757.6|35776.8|35756.8|35778.4|35758.4|35776|35756|24
1651738560000|2022-05-05 08:16:00|35777.4|35757.4|35794.1|35735.8|35794.1|35759.9|35774.4|35735.8|22
1651738570000|2022-05-05 08:16:10|35789.9|35739.9|35772.8|35752.8|35794.4|35755.7|35772.3|35736.6|23
1651738580000|2022-05-05 08:16:20|35772.4|35752.4|35771.1|35751.1|35773.6|35753.6|35771.1|35751.1|23
1651738590000|2022-05-05 08:16:30|35770.2|35750.2|35773|35753|35773.3|35753.3|35769.4|35749.4|17
1651738600000|2022-05-05 08:16:40|35773.1|35753.1|35776.2|35756.2|35777.1|35757.1|35773.1|35753.1|21
1651738610000|2022-05-05 08:16:50|35776.6|35756.6|35772.1|35752.1|35776.6|35756.6|35770.9|35750.9|24
1651738620000|2022-05-05 08:17:00|35773.2|35753.2|35785.8|35765.8|35785.8|35765.8|35772.7|35752.7|34
1651738630000|2022-05-05 08:17:10|35784|35764|35782.4|35762.4|35785.3|35765.3|35782.4|35762.4|25
1651738640000|2022-05-05 08:17:20|35783.3|35763.3|35790.1|35770.1|35810.7|35772.3|35783.3|35747.3|31
1651738650000|2022-05-05 08:17:30|35790.4|35770.4|35801.4|35751.4|35801.4|35770.8|35786.8|35750.7|26
1651738660000|2022-05-05 08:17:40|35800.8|35750.8|35801|35751|35802.8|35752.8|35800.5|35750.5|26
1651738670000|2022-05-05 08:17:50|35801.2|35751.2|35798.6|35748.6|35801.2|35751.2|35797.8|35747.8|23
1651738680000|2022-05-05 08:18:00|35798.8|35748.8|35802.5|35752.5|35803.6|35753.6|35798.8|35748.8|16
1651738690000|2022-05-05 08:18:10|35802.3|35752.3|35782.7|35762.7|35803.3|35767.5|35782.7|35742.3|27
1651738700000|2022-05-05 08:18:20|35783.3|35763.3|35786.2|35766.2|35787|35767|35782.7|35762.7|12
1651738710000|2022-05-05 08:18:30|35785.5|35765.5|35783.1|35763.1|35786.9|35766.9|35782.9|35762.9|20
1651738720000|2022-05-05 08:18:40|35783.3|35763.3|35780.4|35760.4|35783.3|35763.3|35779.7|35759.7|17
1651738730000|2022-05-05 08:18:50|35780.6|35760.6|35783.2|35763.2|35784.1|35764.1|35780.3|35760.3|22
1651738740000|2022-05-05 08:19:00|35786.9|35766.9|35801.2|35751.2|35803.9|35768.8|35786.9|35738.7|31
1651738750000|2022-05-05 08:19:10|35801.9|35751.9|35802.6|35782.6|35804.6|35782.6|35788.5|35746.1|35
1651738760000|2022-05-05 08:19:20|35802.4|35782.4|35806.9|35786.9|35806.9|35786.9|35801.2|35781.2|30
1651738770000|2022-05-05 08:19:30|35807.8|35787.8|35815.2|35795.2|35818|35798|35807.8|35787.8|31
1651738780000|2022-05-05 08:19:40|35814.6|35794.6|35813.4|35793.4|35817.2|35797.2|35812.8|35792.8|30
1651738790000|2022-05-05 08:19:50|35813.1|35793.1|35811.2|35791.2|35813.1|35793.1|35810|35790|23
1651738800000|2022-05-05 08:20:00|35811.6|35791.6|35809.3|35789.3|35812|35792|35808.7|35788.7|20
1651738810000|2022-05-05 08:20:10|35809.6|35789.6|35798.4|35748.4|35813.5|35790|35780.6|35742.1|33
1651738820000|2022-05-05 08:20:20|35798|35748|35801.7|35751.7|35806.2|35765.9|35785.5|35745|28
1651738830000|2022-05-05 08:20:30|35799.9|35749.9|35799.9|35749.9|35802.9|35751.1|35799.5|35746.2|23
1651738840000|2022-05-05 08:20:40|35799.5|35749.5|35797.2|35747.2|35803.3|35750|35795.3|35745.3|18
1651738850000|2022-05-05 08:20:50|35796.7|35746.7|35796.1|35746.1|35805.4|35760.7|35778|35738.2|28
1651738860000|2022-05-05 08:21:00|35796.2|35746.2|35794.9|35744.9|35799.7|35746.7|35794.8|35743|24
1651738870000|2022-05-05 08:21:10|35795.1|35745.1|35797.9|35747.9|35798.1|35748.1|35795.1|35745.1|28
1651738880000|2022-05-05 08:21:20|35798|35748|35800.6|35750.6|35804.2|35765.8|35783.1|35747.4|29
1651738890000|2022-05-05 08:21:30|35800.1|35750.1|35787.3|35767.3|35801.2|35768.5|35786.3|35750.1|28
1651738900000|2022-05-05 08:21:40|35787.4|35767.4|35783.2|35763.2|35787.9|35767.9|35783.2|35763.2|21
1651738910000|2022-05-05 08:21:50|35782.6|35762.6|35784.1|35764.1|35786.3|35766.3|35782.6|35762.6|27
1651738920000|2022-05-05 08:22:00|35784.4|35764.4|35786.1|35766.1|35786.1|35766.1|35782.9|35762.9|24
1651738930000|2022-05-05 08:22:10|35786.5|35766.5|35788.3|35768.3|35791.7|35771.7|35786.5|35766.5|30
1651738940000|2022-05-05 08:22:20|35788.1|35768.1|35792.2|35772.2|35792.4|35772.4|35787.4|35767.4|26
1651738950000|2022-05-05 08:22:30|35792|35772|35791|35771|35810.1|35772|35789.7|35753.9|16
1651738960000|2022-05-05 08:22:40|35790.7|35770.7|35789|35769|35792.1|35772.1|35787.9|35767.9|15
1651738970000|2022-05-05 08:22:50|35788.7|35768.7|35787.2|35767.2|35790.3|35770.3|35787.1|35767.1|22
1651738980000|2022-05-05 08:23:00|35787.5|35767.5|35785|35765|35804.6|35767.5|35785|35746.7|21
1651738990000|2022-05-05 08:23:10|35784.7|35764.7|35783.8|35763.8|35784.7|35764.7|35782.9|35762.9|18
1651739000000|2022-05-05 08:23:20|35783.6|35763.6|35770.4|35750.4|35783.7|35763.7|35770.3|35750.3|31
1651739010000|2022-05-05 08:23:30|35771|35751|35773|35753|35773|35753|35770.5|35750.5|25
1651739020000|2022-05-05 08:23:40|35772.9|35752.9|35773.8|35753.8|35773.9|35753.9|35772.5|35752.5|23
1651739030000|2022-05-05 08:23:50|35773.7|35753.7|35773.9|35753.9|35774.9|35754.9|35772.6|35752.6|19
1651739040000|2022-05-05 08:24:00|35774|35754|35775.4|35755.4|35775.4|35755.4|35772.7|35752.7|22
1651739050000|2022-05-05 08:24:10|35775.3|35755.3|35775.7|35755.7|35776.8|35756.8|35775.1|35755.1|19
1651739060000|2022-05-05 08:24:20|35776.2|35756.2|35779.7|35759.7|35779.7|35759.7|35776.1|35756.1|20
1651739070000|2022-05-05 08:24:30|35781|35761|35781.1|35761.1|35783|35763|35780.2|35760.2|27
1651739080000|2022-05-05 08:24:40|35781.7|35761.7|35782.6|35762.6|35782.8|35762.8|35781.2|35761.2|23
1651739090000|2022-05-05 08:24:50|35781.4|35761.4|35781.1|35761.1|35782.3|35762.3|35781.1|35761.1|24
1651739100000|2022-05-05 08:25:00|35781.4|35761.4|35784.5|35764.5|35784.6|35764.6|35780|35760|30
1651739110000|2022-05-05 08:25:10|35784.3|35764.3|35786|35766|35786.7|35766.7|35782.6|35762.6|23
1651739120000|2022-05-05 08:25:20|35786.6|35766.6|35782.8|35762.8|35786.7|35766.7|35782.8|35762.8|21
1651739130000|2022-05-05 08:25:30|35783.1|35763.1|35779.2|35759.2|35783.1|35763.1|35779.1|35759.1|26
1651739140000|2022-05-05 08:25:40|35779.4|35759.4|35775.1|35755.1|35779.4|35759.4|35773.6|35753.6|33
1651739150000|2022-05-05 08:25:50|35774.1|35754.1|35775.5|35755.5|35776.1|35756.1|35774.1|35754.1|23
1651739160000|2022-05-05 08:26:00|35775.3|35755.3|35774.1|35754.1|35776|35756|35774.1|35754.1|16
1651739170000|2022-05-05 08:26:10|35774.2|35754.2|35775.3|35755.3|35775.4|35755.4|35773.3|35753.3|19
1651739180000|2022-05-05 08:26:20|35775|35755|35778.6|35758.6|35778.6|35758.6|35773.5|35753.5|21
1651739190000|2022-05-05 08:26:30|35778.5|35758.5|35775.7|35755.7|35779.5|35759.5|35775.1|35755.1|32
1651739200000|2022-05-05 08:26:40|35775.5|35755.5|35775.1|35755.1|35775.9|35755.9|35774.7|35754.7|17
1651739210000|2022-05-05 08:26:50|35775|35755|35775|35755|35775|35755|35773.3|35753.3|13
1651739220000|2022-05-05 08:27:00|35773.9|35753.9|35775.6|35755.6|35776.1|35756.1|35771.2|35751.2|25
1651739230000|2022-05-05 08:27:10|35773.1|35753.1|35776.2|35756.2|35777.9|35757.9|35773.1|35753.1|20
1651739240000|2022-05-05 08:27:20|35775.9|35755.9|35776.4|35756.4|35776.6|35756.6|35775.9|35755.9|12
1651739250000|2022-05-05 08:27:30|35776.5|35756.5|35773.4|35753.4|35776.5|35756.5|35773.4|35753.4|16
1651739260000|2022-05-05 08:27:40|35773.3|35753.3|35779.9|35759.9|35780.1|35760.1|35773.3|35753.3|22
1651739270000|2022-05-05 08:27:50|35780.2|35760.2|35778.9|35758.9|35780.6|35760.6|35778.4|35758.4|24
1651739280000|2022-05-05 08:28:00|35778.5|35758.5|35777.9|35757.9|35780.9|35760.9|35777.1|35757.1|20
1651739290000|2022-05-05 08:28:10|35776|35756|35775.1|35755.1|35778.9|35758.9|35773.9|35753.9|18
1651739300000|2022-05-05 08:28:20|35775.4|35755.4|35773.8|35753.8|35776.9|35756.9|35773.8|35753.8|27
1651739310000|2022-05-05 08:28:30|35773.9|35753.9|35778|35758|35778|35758|35773.4|35753.4|21
1651739320000|2022-05-05 08:28:40|35776.5|35756.5|35781.1|35761.1|35782.1|35762.1|35776.5|35756.5|21
1651739330000|2022-05-05 08:28:50|35780.8|35760.8|35780.5|35760.5|35781.3|35761.3|35779.7|35759.7|20
1651739340000|2022-05-05 08:29:00|35780.3|35760.3|35774.1|35754.1|35781|35761|35774.1|35754.1|21
1651739350000|2022-05-05 08:29:10|35774.4|35754.4|35773.6|35753.6|35779.7|35759.7|35773.6|35753.6|21
1651739360000|2022-05-05 08:29:20|35774.4|35754.4|35774.8|35754.8|35781.2|35761.2|35773.4|35753.4|31
1651739370000|2022-05-05 08:29:30|35775.4|35755.4|35776.1|35756.1|35777.7|35757.7|35775.4|35755.4|27
1651739380000|2022-05-05 08:29:40|35777|35757|35774.2|35754.2|35778.3|35758.3|35773.4|35753.4|30
1651739390000|2022-05-05 08:29:50|35774.5|35754.5|35773.9|35753.9|35775.8|35755.8|35773.9|35753.9|21
1651739400000|2022-05-05 08:30:00|35774.7|35754.7|35773.5|35753.5|35776.9|35756.9|35772.8|35752.8|26
1651739410000|2022-05-05 08:30:10|35773.4|35753.4|35773.2|35753.2|35774.4|35754.4|35770.3|35750.3|36
1651739420000|2022-05-05 08:30:20|35772.8|35752.8|35773.9|35753.9|35774.9|35754.9|35772.8|35752.8|31
1651739430000|2022-05-05 08:30:30|35774.1|35754.1|35774.9|35754.9|35776.3|35756.3|35773.2|35753.2|26
1651739440000|2022-05-05 08:30:40|35774.7|35754.7|35775.1|35755.1|35775.5|35755.5|35774.6|35754.6|23
1651739450000|2022-05-05 08:30:50|35775.2|35755.2|35773|35753|35775.6|35755.6|35769.1|35749.1|27
1651739460000|2022-05-05 08:31:00|35773.1|35753.1|35772|35752|35773.1|35753.1|35767.3|35747.3|34
1651739470000|2022-05-05 08:31:10|35772.1|35752.1|35767.5|35747.5|35772.6|35752.6|35764.6|35744.6|27
1651739480000|2022-05-05 08:31:20|35767.7|35747.7|35767.2|35747.2|35769.6|35749.6|35766.5|35746.5|29
1651739490000|2022-05-05 08:31:30|35767.6|35747.6|35768.1|35748.1|35769.1|35749.1|35767.4|35747.4|26
1651739500000|2022-05-05 08:31:40|35767.7|35747.7|35769.9|35749.9|35772|35752|35767.7|35747.7|26
1651739510000|2022-05-05 08:31:50|35770.5|35750.5|35771.3|35751.3|35771.7|35751.7|35769.3|35749.3|23
1651739520000|2022-05-05 08:32:00|35771.8|35751.8|35774.8|35754.8|35778.9|35758.9|35770.4|35750.4|31
1651739530000|2022-05-05 08:32:10|35775|35755|35775.2|35755.2|35775.9|35755.9|35774.5|35754.5|29
1651739540000|2022-05-05 08:32:20|35775|35755|35775|35755|35776.8|35756.8|35771|35751|30
1651739550000|2022-05-05 08:32:30|35775.7|35755.7|35772.7|35752.7|35776.8|35756.8|35771.3|35751.3|28
1651739560000|2022-05-05 08:32:40|35772.5|35752.5|35772|35752|35772.9|35752.9|35769.5|35749.5|28
1651739570000|2022-05-05 08:32:50|35771.3|35751.3|35769.7|35749.7|35771.8|35751.8|35766.7|35746.7|32
1651739580000|2022-05-05 08:33:00|35769.8|35749.8|35771.9|35751.9|35776.1|35756.1|35768.7|35748.7|23
1651739590000|2022-05-05 08:33:10|35773.1|35753.1|35776.4|35756.4|35776.4|35756.4|35772.2|35752.2|30
1651739600000|2022-05-05 08:33:20|35776.9|35756.9|35769.3|35749.3|35776.9|35756.9|35766|35746|30
1651739610000|2022-05-05 08:33:30|35768.8|35748.8|35767.2|35747.2|35769.9|35749.9|35766.3|35746.3|27
1651739620000|2022-05-05 08:33:40|35767|35747|35771.2|35751.2|35792|35755.7|35766.9|35735.8|28
1651739630000|2022-05-05 08:33:50|35772.3|35752.3|35771|35751|35774.2|35754.2|35770.2|35750.2|28
1651739640000|2022-05-05 08:34:00|35771.4|35751.4|35771|35751|35778.4|35758.4|35769.7|35749.7|30
1651739650000|2022-05-05 08:34:10|35773.8|35753.8|35777.8|35757.8|35778|35758|35771.9|35751.9|27
1651739660000|2022-05-05 08:34:20|35777.4|35757.4|35778.3|35758.3|35779.3|35759.3|35777.4|35757.4|21
1651739670000|2022-05-05 08:34:30|35778.2|35758.2|35778.8|35758.8|35779.8|35759.8|35777.9|35757.9|24
1651739680000|2022-05-05 08:34:40|35778.5|35758.5|35784.4|35764.4|35784.4|35764.4|35777.5|35757.5|26
1651739690000|2022-05-05 08:34:50|35780.8|35760.8|35780.5|35760.5|35784.8|35764.8|35779.2|35759.2|26
1651739700000|2022-05-05 08:35:00|35780.4|35760.4|35778.3|35758.3|35781.3|35761.3|35776|35756|25
1651739710000|2022-05-05 08:35:10|35777.1|35757.1|35780.2|35760.2|35786.4|35766.4|35776.5|35756.5|34
1651739720000|2022-05-05 08:35:20|35780.7|35760.7|35780.7|35760.7|35784.2|35764.2|35778.6|35758.6|29
1651739730000|2022-05-05 08:35:30|35781.1|35761.1|35761|35741|35782.4|35762.4|35758.6|35724.1|26
1651739740000|2022-05-05 08:35:40|35760.9|35740.9|35759.1|35739.1|35761.9|35741.9|35757.3|35737.3|32
1651739750000|2022-05-05 08:35:50|35758.4|35738.4|35756.4|35736.4|35759.5|35739.5|35755.8|35735.8|25
1651739760000|2022-05-05 08:36:00|35756.5|35736.5|35751.5|35731.5|35756.5|35736.5|35750.4|35730.4|26
1651739770000|2022-05-05 08:36:10|35752.3|35732.3|35750.6|35730.6|35774.1|35732.7|35747.2|35710.9|27
1651739780000|2022-05-05 08:36:20|35750.2|35730.2|35746.4|35726.4|35750.2|35730.2|35745.8|35725.8|28
1651739790000|2022-05-05 08:36:30|35746.5|35726.5|35743.1|35693.1|35748.5|35726.8|35725.2|35688.9|30
1651739800000|2022-05-05 08:36:40|35743.3|35693.3|35743.3|35693.3|35750.2|35695.3|35742.7|35689.9|30
1651739810000|2022-05-05 08:36:50|35743.2|35693.2|35744.6|35724.6|35747.8|35724.6|35740.1|35690.2|30
1651739820000|2022-05-05 08:37:00|35744.4|35724.4|35744.7|35724.7|35745.6|35725.6|35744.1|35724.1|29
1651739830000|2022-05-05 08:37:10|35744.4|35724.4|35745|35725|35745.3|35725.3|35743.9|35723.9|19
1651739840000|2022-05-05 08:37:20|35744.9|35724.9|35744.5|35724.5|35745.3|35725.3|35744|35724|17
1651739850000|2022-05-05 08:37:30|35745|35725|35738.2|35718.2|35745.2|35725.2|35738.2|35718.2|23
1651739860000|2022-05-05 08:37:40|35738.3|35718.3|35735.5|35715.5|35739.4|35719.4|35732.7|35712.7|33
1651739870000|2022-05-05 08:37:50|35735.7|35715.7|35735.3|35715.3|35735.7|35715.7|35733.7|35713.7|25
1651739880000|2022-05-05 08:38:00|35735.4|35715.4|35739.2|35719.2|35739.3|35719.3|35735.3|35715.3|29
1651739890000|2022-05-05 08:38:10|35739.4|35719.4|35720.6|35700.6|35739.6|35719.6|35720.6|35700.6|25
1651739900000|2022-05-05 08:38:20|35720.2|35700.2|35730.9|35680.9|35737.7|35700.2|35716.5|35675.8|34
1651739910000|2022-05-05 08:38:30|35730.8|35680.8|35736.4|35686.4|35741.4|35701.8|35721.5|35680.7|36
1651739920000|2022-05-05 08:38:40|35737.6|35687.6|35733.4|35683.4|35739.9|35687.6|35733.4|35682.7|24
1651739930000|2022-05-05 08:38:50|35733.5|35683.5|35737.9|35681.3|35737.9|35684.5|35733.1|35681|18
1651739940000|2022-05-05 08:39:00|35734.3|35684.3|35743.3|35723.3|35743.3|35723.3|35734.3|35684.3|27
1651739950000|2022-05-05 08:39:10|35743.4|35723.4|35744.3|35724.3|35744.5|35724.5|35742.8|35722.8|25
1651739960000|2022-05-05 08:39:20|35744.5|35724.5|35744.8|35724.8|35745.5|35725.5|35744.3|35724.3|21
1651739970000|2022-05-05 08:39:30|35744.6|35724.6|35745.2|35725.2|35745.2|35725.2|35744.4|35724.4|16
1651739980000|2022-05-05 08:39:40|35745.1|35725.1|35743.8|35723.8|35745.6|35725.6|35743.6|35723.6|18
1651739990000|2022-05-05 08:39:50|35744.6|35724.6|35746.1|35726.1|35746.6|35726.6|35741|35721|29
1651740000000|2022-05-05 08:40:00|35746.3|35726.3|35756.5|35736.5|35772.6|35737.6|35743.8|35714.9|29
1651740010000|2022-05-05 08:40:10|35757|35737|35758|35738|35760.3|35740.3|35757|35737|22
1651740020000|2022-05-05 08:40:20|35757.8|35737.8|35762.7|35742.7|35780.2|35742.7|35757.8|35723|23
1651740030000|2022-05-05 08:40:30|35762.6|35742.6|35763.6|35743.6|35784.1|35743.6|35760.1|35720.6|19
1651740040000|2022-05-05 08:40:40|35763.4|35743.4|35772.4|35752.4|35804.2|35757.4|35762.9|35732.4|35
1651740050000|2022-05-05 08:40:50|35773|35753|35796.5|35737.4|35799.9|35759.4|35772.4|35736.6|32
1651740060000|2022-05-05 08:41:00|35795.1|35738.2|35774.9|35754.9|35796|35755.1|35772.8|35731.3|30
1651740070000|2022-05-05 08:41:10|35775.4|35755.4|35776|35756|35776.7|35756.7|35775.4|35755.4|22
1651740080000|2022-05-05 08:41:20|35777.8|35757.8|35783.8|35763.8|35809.2|35764.3|35777.8|35730.3|33
1651740090000|2022-05-05 08:41:30|35784|35764|35788.3|35768.3|35805.9|35769.4|35783.8|35747.7|28
1651740100000|2022-05-05 08:41:40|35789.3|35769.3|35792.4|35772.4|35792.7|35772.7|35788.6|35768.6|23
1651740110000|2022-05-05 08:41:50|35792.5|35772.5|35792.5|35772.5|35793.4|35773.4|35792|35772|20
1651740120000|2022-05-05 08:42:00|35792.1|35772.1|35789.5|35769.5|35811.6|35772.3|35788.4|35752.4|31
1651740130000|2022-05-05 08:42:10|35789.7|35769.7|35794.3|35774.3|35812.1|35774.3|35789.4|35753.4|36
1651740140000|2022-05-05 08:42:20|35794|35774|35808.8|35758.8|35812.6|35774.4|35793.3|35755.3|23
1651740150000|2022-05-05 08:42:30|35793.9|35773.9|35814|35764|35825.4|35780.7|35793.8|35753.9|24
1651740160000|2022-05-05 08:42:40|35813.7|35763.7|35813.6|35763.6|35818.6|35764.5|35812.8|35758.5|26
1651740170000|2022-05-05 08:42:50|35813.7|35763.7|35812.7|35762.7|35817.7|35764.6|35812.3|35761.3|21
1651740180000|2022-05-05 08:43:00|35812.8|35762.8|35791.9|35771.9|35816.7|35776.8|35791.5|35753.7|36
1651740190000|2022-05-05 08:43:10|35792.2|35772.2|35810.2|35747.7|35810.2|35772.8|35787|35747.7|31
1651740200000|2022-05-05 08:43:20|35786.8|35766.8|35787|35767|35790.1|35770.1|35784.5|35764.5|32
1651740210000|2022-05-05 08:43:30|35787.3|35767.3|35786.3|35766.3|35787.4|35767.4|35786.3|35766.3|24
1651740220000|2022-05-05 08:43:40|35786.1|35766.1|35787.6|35767.6|35787.9|35767.9|35786.1|35766.1|25
1651740230000|2022-05-05 08:43:50|35788.2|35768.2|35786.6|35766.6|35788.2|35768.2|35785.2|35765.2|26
1651740240000|2022-05-05 08:44:00|35785.5|35765.5|35784.2|35764.2|35786.4|35766.4|35783.7|35763.7|21
1651740250000|2022-05-05 08:44:10|35782.8|35762.8|35780|35760|35799.6|35762.8|35780|35743.2|27
1651740260000|2022-05-05 08:44:20|35779.8|35759.8|35777.2|35757.2|35779.8|35759.8|35776.6|35756.6|29
1651740270000|2022-05-05 08:44:30|35777.1|35757.1|35779.4|35759.4|35801.5|35761.4|35776.1|35737.6|29
1651740280000|2022-05-05 08:44:40|35779.8|35759.8|35779.3|35759.3|35780.1|35760.1|35778.4|35758.4|28
1651740290000|2022-05-05 08:44:50|35779.2|35759.2|35781|35761|35781.7|35761.7|35778.6|35758.6|31
1651740300000|2022-05-05 08:45:00|35780.8|35760.8|35783.1|35763.1|35783.2|35763.2|35780.7|35760.7|24
1651740310000|2022-05-05 08:45:10|35782|35762|35780.5|35760.5|35782.3|35762.3|35780.1|35760.1|22
1651740320000|2022-05-05 08:45:20|35780.2|35760.2|35780.2|35760.2|35780.7|35760.7|35779.8|35759.8|20
1651740330000|2022-05-05 08:45:30|35780.1|35760.1|35778.2|35758.2|35780.3|35760.3|35778|35758|18
1651740340000|2022-05-05 08:45:40|35777.7|35757.7|35780|35760|35797.2|35760|35774.7|35737.9|26
1651740350000|2022-05-05 08:45:50|35779.8|35759.8|35780.1|35760.1|35801.1|35762|35777.9|35738.9|27
1651740360000|2022-05-05 08:46:00|35780.3|35760.3|35775.4|35755.4|35780.9|35760.9|35775.2|35755.2|29
1651740370000|2022-05-05 08:46:10|35775.1|35755.1|35768.3|35748.3|35796.3|35755.1|35765.8|35722|31
1651740380000|2022-05-05 08:46:20|35786.7|35730.5|35783.2|35733.2|35787.5|35734.8|35782.7|35729.5|27
1651740390000|2022-05-05 08:46:30|35786.2|35729.8|35766.7|35746.7|35792.8|35747.1|35765|35720.4|24
1651740400000|2022-05-05 08:46:40|35785.6|35728.5|35773.4|35723.4|35786.1|35743.5|35758|35716.3|25
1651740410000|2022-05-05 08:46:50|35759.5|35739.5|35758|35738|35761.5|35741.5|35756.6|35736.6|30
1651740420000|2022-05-05 08:47:00|35778.1|35720.3|35773.9|35723.9|35778.4|35739|35758.3|35719.8|21
1651740430000|2022-05-05 08:47:10|35778.4|35719.8|35739.8|35719.8|35778.4|35733.7|35738.8|35712.1|29
1651740440000|2022-05-05 08:47:20|35740.1|35720.1|35738.2|35718.2|35740.1|35720.1|35738|35718|23
1651740450000|2022-05-05 08:47:30|35738.9|35718.9|35731.6|35711.6|35738.9|35718.9|35730.5|35710.5|27
1651740460000|2022-05-05 08:47:40|35730.2|35710.2|35730.4|35710.4|35734.3|35714.3|35730.2|35710.2|30
1651740470000|2022-05-05 08:47:50|35730.1|35710.1|35731.1|35711.1|35733.3|35713.3|35729.9|35709.9|31
1651740480000|2022-05-05 08:48:00|35731.5|35711.5|35728.2|35708.2|35731.5|35711.5|35726.8|35706.8|30
1651740490000|2022-05-05 08:48:10|35729.1|35709.1|35727.3|35707.3|35731.8|35711.8|35727.2|35707.2|31
1651740500000|2022-05-05 08:48:20|35727.7|35707.7|35729|35709|35729|35709|35724.9|35704.9|24
1651740510000|2022-05-05 08:48:30|35728.9|35708.9|35722.6|35702.6|35729.2|35709.2|35722.6|35702.6|23
1651740520000|2022-05-05 08:48:40|35723|35703|35719.7|35699.7|35724.4|35704.4|35718.4|35698.4|28
1651740530000|2022-05-05 08:48:50|35719|35699|35718.8|35698.8|35719.7|35699.7|35715.7|35695.7|31
1651740540000|2022-05-05 08:49:00|35718.2|35698.2|35713.2|35693.2|35718.7|35698.7|35712.4|35692.4|23
1651740550000|2022-05-05 08:49:10|35713.8|35693.8|35714.4|35694.4|35714.4|35694.4|35711.7|35691.7|25
1651740560000|2022-05-05 08:49:20|35714.2|35694.2|35713|35693|35714.7|35694.7|35712.2|35692.2|29
1651740570000|2022-05-05 08:49:30|35712.9|35692.9|35710.5|35690.5|35714.7|35694.7|35707.9|35687.9|25
1651740580000|2022-05-05 08:49:40|35710.3|35690.3|35714.5|35694.5|35716.8|35696.8|35710.3|35690.3|35
1651740590000|2022-05-05 08:49:50|35714.7|35694.7|35715.6|35695.6|35716.5|35696.5|35714.3|35694.3|24
1651740600000|2022-05-05 08:50:00|35715.3|35695.3|35715.2|35695.2|35720.4|35700.4|35713.3|35693.3|31
1651740610000|2022-05-05 08:50:10|35715.5|35695.5|35714.4|35694.4|35715.7|35695.7|35713.6|35693.6|28
1651740620000|2022-05-05 08:50:20|35715.3|35695.3|35719.5|35699.5|35719.6|35699.6|35715.3|35695.3|28
1651740630000|2022-05-05 08:50:30|35719|35699|35715.4|35695.4|35719|35699|35714.8|35694.8|31
1651740640000|2022-05-05 08:50:40|35714|35694|35719|35699|35720.2|35700.2|35713.1|35693.1|32
1651740650000|2022-05-05 08:50:50|35719.3|35699.3|35714.8|35694.8|35721.3|35701.3|35712.2|35692.2|29
1651740660000|2022-05-05 08:51:00|35714.2|35694.2|35716.7|35696.7|35718.3|35698.3|35714.2|35694.2|23
1651740670000|2022-05-05 08:51:10|35716.4|35696.4|35714.1|35694.1|35716.5|35696.5|35714.1|35694.1|17
1651740680000|2022-05-05 08:51:20|35714.3|35694.3|35711.4|35691.4|35714.5|35694.5|35711.4|35691.4|28
1651740690000|2022-05-05 08:51:30|35709.5|35689.5|35710.4|35690.4|35711.2|35691.2|35708.3|35688.3|26
1651740700000|2022-05-05 08:51:40|35710.2|35690.2|35709.1|35689.1|35710.8|35690.8|35708.9|35688.9|21
1651740710000|2022-05-05 08:51:50|35709.4|35689.4|35708|35688|35709.4|35689.4|35707.6|35687.6|20
1651740720000|2022-05-05 08:52:00|35707.4|35687.4|35708.2|35688.2|35708.6|35688.6|35703.3|35683.3|35
1651740730000|2022-05-05 08:52:10|35708.6|35688.6|35704.3|35684.3|35709.6|35689.6|35698.1|35678.1|34
1651740740000|2022-05-05 08:52:20|35704.5|35684.5|35705.7|35685.7|35706.6|35686.6|35704.5|35684.5|25
1651740750000|2022-05-05 08:52:30|35705.4|35685.4|35696.9|35676.9|35705.4|35685.4|35696.6|35676.6|25
1651740760000|2022-05-05 08:52:40|35697.1|35677.1|35698.9|35678.9|35700|35680|35693.2|35673.2|33
1651740770000|2022-05-05 08:52:50|35697.6|35677.6|35695.2|35675.2|35700.3|35680.3|35693.3|35673.3|33
1651740780000|2022-05-05 08:53:00|35695.5|35675.5|35695.9|35675.9|35696.4|35676.4|35693|35673|32
1651740790000|2022-05-05 08:53:10|35696.1|35676.1|35695.8|35675.8|35696.7|35676.7|35695|35675|27
1651740800000|2022-05-05 08:53:20|35695.4|35675.4|35701.7|35681.7|35702|35682|35694.3|35674.3|31
1651740810000|2022-05-05 08:53:30|35701.9|35681.9|35697|35677|35703.5|35683.5|35697|35677|34
1651740820000|2022-05-05 08:53:40|35697.3|35677.3|35700.1|35680.1|35701.3|35681.3|35696|35676|23
1651740830000|2022-05-05 08:53:50|35701|35681|35700.7|35680.7|35701.6|35681.6|35696.8|35676.8|26
1651740840000|2022-05-05 08:54:00|35699.2|35679.2|35696|35676|35700.7|35680.7|35693.6|35673.6|25
1651740850000|2022-05-05 08:54:10|35694.4|35674.4|35696.9|35676.9|35700.2|35680.2|35691|35671|24
1651740860000|2022-05-05 08:54:20|35697.3|35677.3|35704.2|35684.2|35704.2|35684.2|35693.4|35673.4|23
1651740870000|2022-05-05 08:54:30|35704.5|35684.5|35704.7|35684.7|35705|35685|35697.5|35677.5|25
1651740880000|2022-05-05 08:54:40|35703.7|35683.7|35701.8|35681.8|35704.9|35684.9|35697.2|35677.2|28
1651740890000|2022-05-05 08:54:50|35702.4|35682.4|35697.4|35677.4|35703.6|35683.6|35694.4|35674.4|25
1651740900000|2022-05-05 08:55:00|35698.3|35678.3|35697.9|35677.9|35702.9|35682.9|35697.1|35677.1|27
1651740910000|2022-05-05 08:55:10|35697.1|35677.1|35691.2|35671.2|35698|35678|35690.1|35670.1|31
1651740920000|2022-05-05 08:55:20|35691.1|35671.1|35689.9|35669.9|35693|35673|35689.7|35669.7|27
1651740930000|2022-05-05 08:55:30|35690.7|35670.7|35689.7|35669.7|35690.7|35670.7|35687.4|35667.4|26
1651740940000|2022-05-05 08:55:40|35693.1|35673.1|35682|35662|35693.3|35673.3|35682|35662|26
1651740950000|2022-05-05 08:55:50|35682.6|35662.6|35683.5|35663.5|35685.5|35665.5|35682.6|35662.6|25
1651740960000|2022-05-05 08:56:00|35683.9|35663.9|35700.8|35643.4|35700.8|35666.8|35683|35643.4|24
1651740970000|2022-05-05 08:56:10|35700.5|35644.3|35676.9|35656.9|35700.5|35662.3|35676.9|35644.3|28
1651740980000|2022-05-05 08:56:20|35677|35657|35677.9|35657.9|35678.1|35658.1|35676.4|35656.4|19
1651740990000|2022-05-05 08:56:30|35678|35658|35675.9|35655.9|35679.5|35659.5|35675.9|35655.9|22
1651741000000|2022-05-05 08:56:40|35676.1|35656.1|35676.5|35656.5|35676.6|35656.6|35675.3|35655.3|26
1651741010000|2022-05-05 08:56:50|35676.9|35656.9|35678.6|35658.6|35680.2|35660.2|35676.9|35656.9|31
1651741020000|2022-05-05 08:57:00|35678.3|35658.3|35679.7|35659.7|35681|35661|35677|35657|23
1651741030000|2022-05-05 08:57:10|35697.2|35677.2|35703.4|35683.4|35706.1|35686.1|35695.9|35675.9|29
1651741040000|2022-05-05 08:57:20|35702.6|35682.6|35708.2|35688.2|35724.7|35691.2|35702.6|35672.4|32
1651741050000|2022-05-05 08:57:30|35707.7|35687.7|35705.3|35685.3|35707.7|35687.7|35704.5|35684.5|19
1651741060000|2022-05-05 08:57:40|35705.4|35685.4|35694|35674|35718.8|35686.4|35691.7|35650.4|27
1651741070000|2022-05-05 08:57:50|35693.2|35673.2|35689.9|35669.9|35693.2|35673.2|35689.8|35669.8|28
1651741080000|2022-05-05 08:58:00|35690.2|35670.2|35687|35667|35692.7|35672.7|35687|35667|26
1651741090000|2022-05-05 08:58:10|35686.9|35666.9|35694|35674|35694|35674|35683.7|35663.7|26
1651741100000|2022-05-05 08:58:20|35693.3|35673.3|35689.4|35669.4|35694.7|35674.7|35688.6|35668.6|31
1651741110000|2022-05-05 08:58:30|35688.4|35668.4|35690.5|35670.5|35690.6|35670.6|35688.2|35668.2|25
1651741120000|2022-05-05 08:58:40|35689.6|35669.6|35691.8|35671.8|35694.1|35674.1|35689.6|35669.6|33
1651741130000|2022-05-05 08:58:50|35691.5|35671.5|35687.5|35667.5|35693.4|35673.4|35687.5|35667.5|31
1651741140000|2022-05-05 08:59:00|35687.4|35667.4|35688.8|35668.8|35689.2|35669.2|35686.8|35666.8|31
1651741150000|2022-05-05 08:59:10|35688.9|35668.9|35683.1|35663.1|35688.9|35668.9|35683.1|35663.1|26
1651741160000|2022-05-05 08:59:20|35683.4|35663.4|35690.4|35670.4|35691.2|35671.2|35682.2|35662.2|26
1651741170000|2022-05-05 08:59:30|35690.1|35670.1|35688.5|35668.5|35690.8|35670.8|35687.9|35667.9|24
1651741180000|2022-05-05 08:59:40|35688.9|35668.9|35691.6|35671.6|35692.5|35672.5|35688.6|35668.6|25
1651741190000|2022-05-05 08:59:50|35692|35672|35706.3|35686.3|35706.3|35686.3|35692|35672|30
1651741200000|2022-05-05 09:00:00|35706.6|35686.6|35710.8|35690.8|35712.5|35692.5|35705.8|35685.8|31
1651741210000|2022-05-05 09:00:10|35710.3|35690.3|35686.6|35666.6|35711.2|35691.2|35686.6|35666.6|38
1651741220000|2022-05-05 09:00:20|35686|35666|35681.2|35661.2|35708.3|35666.7|35680.1|35642.5|33
1651741230000|2022-05-05 09:00:30|35680.9|35660.9|35677.5|35657.5|35681|35661|35676.8|35656.8|25
1651741240000|2022-05-05 09:00:40|35678.2|35658.2|35680.9|35660.9|35681.3|35661.3|35677.6|35657.6|21
1651741250000|2022-05-05 09:00:50|35680.8|35660.8|35679.1|35659.1|35683|35663|35678.2|35658.2|27
1651741260000|2022-05-05 09:01:00|35678.9|35658.9|35676.7|35656.7|35680.2|35660.2|35676.7|35656.7|22
1651741270000|2022-05-05 09:01:10|35675.4|35655.4|35676|35656|35676.3|35656.3|35675.2|35655.2|23
1651741280000|2022-05-05 09:01:20|35675.7|35655.7|35679.6|35659.6|35680.5|35660.5|35675.3|35655.3|25
1651741290000|2022-05-05 09:01:30|35679.3|35659.3|35672.9|35652.9|35680.3|35660.3|35672.1|35652.1|27
1651741300000|2022-05-05 09:01:40|35672.6|35652.6|35671.4|35651.4|35672.9|35652.9|35671|35651|29
1651741310000|2022-05-05 09:01:50|35671.8|35651.8|35673|35653|35673.2|35653.2|35671|35651|23
1651741320000|2022-05-05 09:02:00|35672.8|35652.8|35691|35619|35691|35653|35669.9|35619|19
1651741330000|2022-05-05 09:02:10|35679.4|35629.4|35665.2|35645.2|35679.4|35650.1|35664.7|35629.4|19
1651741340000|2022-05-05 09:02:20|35664.6|35644.6|35683.1|35633.1|35686.9|35651.7|35664.6|35629.2|29
1651741350000|2022-05-05 09:02:30|35686.3|35629.9|35679.9|35629.9|35688|35634.6|35678.8|35627.5|26
1651741360000|2022-05-05 09:02:40|35679.1|35629.1|35672.2|35652.2|35689.1|35652.2|35668.6|35628.6|24
1651741370000|2022-05-05 09:02:50|35670.1|35650.1|35667.9|35647.9|35670.8|35650.8|35667.5|35647.5|23
1651741380000|2022-05-05 09:03:00|35667.5|35647.5|35667.9|35647.9|35668.5|35648.5|35667.3|35647.3|19
1651741390000|2022-05-05 09:03:10|35668|35648|35672.5|35652.5|35672.5|35652.5|35668|35648|21
1651741400000|2022-05-05 09:03:20|35671.8|35651.8|35671.4|35651.4|35688.8|35652.6|35670.2|35632.6|22
1651741410000|2022-05-05 09:03:30|35671.7|35651.7|35667|35647|35671.8|35651.8|35664.3|35644.3|19
1651741420000|2022-05-05 09:03:40|35666.8|35646.8|35665.5|35645.5|35666.9|35646.9|35665.5|35645.5|18
1651741430000|2022-05-05 09:03:50|35666.1|35646.1|35668.8|35648.8|35669.6|35649.6|35665.5|35645.5|19
1651741440000|2022-05-05 09:04:00|35668.7|35648.7|35667.9|35647.9|35670.1|35650.1|35667.7|35647.7|19
1651741450000|2022-05-05 09:04:10|35668.1|35648.1|35669.2|35649.2|35669.2|35649.2|35666.9|35646.9|18
1651741460000|2022-05-05 09:04:20|35669|35649|35668.6|35648.6|35669|35649|35667.8|35647.8|15
1651741470000|2022-05-05 09:04:30|35668.9|35648.9|35689|35630.9|35696.6|35650.3|35668.3|35626.7|23
1651741480000|2022-05-05 09:04:40|35690.6|35629.5|35693.2|35635.6|35693.2|35652.7|35670.8|35629.5|17
1651741490000|2022-05-05 09:04:50|35695.3|35634.6|35671.4|35651.4|35697.2|35652.3|35670.8|35631.7|22
1651741500000|2022-05-05 09:05:00|35671.9|35651.9|35672.7|35652.7|35673.4|35653.4|35671.5|35651.5|16
1651741510000|2022-05-05 09:05:10|35672.3|35652.3|35671.4|35651.4|35672.3|35652.3|35671.3|35651.3|17
1651741520000|2022-05-05 09:05:20|35671.5|35651.5|35677.6|35657.6|35697.2|35657.6|35671.5|35637.7|24
1651741530000|2022-05-05 09:05:30|35677.4|35657.4|35676.7|35656.7|35678.4|35658.4|35675.8|35655.8|33
1651741540000|2022-05-05 09:05:40|35676.6|35656.6|35673.6|35653.6|35676.6|35656.6|35672.6|35652.6|27
1651741550000|2022-05-05 09:05:50|35673.7|35653.7|35674.9|35654.9|35674.9|35654.9|35673.7|35653.7|17
1651741560000|2022-05-05 09:06:00|35675.1|35655.1|35672.9|35652.9|35675.4|35655.4|35672.4|35652.4|16
1651741570000|2022-05-05 09:06:10|35672.8|35652.8|35692.5|35635.4|35696.3|35653.1|35672.8|35631.5|15
1651741580000|2022-05-05 09:06:20|35691.9|35634.9|35663.8|35643.8|35691.9|35651.3|35663.6|35622|23
1651741590000|2022-05-05 09:06:30|35664.2|35644.2|35674.6|35624.6|35682.7|35644.2|35659.8|35618.3|29
1651741600000|2022-05-05 09:06:40|35674.5|35624.5|35660.7|35640.7|35678.7|35641.1|35660.1|35621|25
1651741610000|2022-05-05 09:06:50|35660.3|35640.3|35659.8|35639.8|35661.1|35641.1|35659.5|35639.5|21
1651741620000|2022-05-05 09:07:00|35659.5|35639.5|35660.7|35640.7|35663.5|35643.5|35659.3|35639.3|23
1651741630000|2022-05-05 09:07:10|35660.6|35640.6|35660|35640|35662.3|35642.3|35660|35640|15
1651741640000|2022-05-05 09:07:20|35660.8|35640.8|35660.9|35640.9|35661.4|35641.4|35660.2|35640.2|14
1651741650000|2022-05-05 09:07:30|35661.1|35641.1|35659.2|35639.2|35661.2|35641.2|35659.2|35639.2|15
1651741660000|2022-05-05 09:07:40|35681.1|35616.8|35660.6|35640.6|35690|35640.6|35658.4|35606|21
1651741670000|2022-05-05 09:07:50|35660.8|35640.8|35661|35641|35661|35641|35660.4|35640.4|16
1651741680000|2022-05-05 09:08:00|35660.6|35640.6|35658|35638|35660.6|35640.6|35656.6|35636.6|15
1651741690000|2022-05-05 09:08:10|35657.9|35637.9|35660.6|35640.6|35660.6|35640.6|35657.9|35637.9|17
1651741700000|2022-05-05 09:08:20|35660.7|35640.7|35672|35652|35672|35652|35660.7|35640.7|24
1651741710000|2022-05-05 09:08:30|35671.8|35651.8|35673|35653|35673.4|35653.4|35671.8|35651.8|20
1651741720000|2022-05-05 09:08:40|35672.1|35652.1|35673.2|35653.2|35673.2|35653.2|35671.8|35651.8|18
1651741730000|2022-05-05 09:08:50|35672.4|35652.4|35673.9|35653.9|35673.9|35653.9|35672.1|35652.1|15
1651741740000|2022-05-05 09:09:00|35673.6|35653.6|35677.6|35657.6|35677.6|35657.6|35673.4|35653.4|25
1651741750000|2022-05-05 09:09:10|35677.5|35657.5|35678.3|35658.3|35682.3|35662.3|35677.4|35657.4|24
1651741760000|2022-05-05 09:09:20|35678.8|35658.8|35679.7|35659.7|35679.7|35659.7|35676.8|35656.8|28
1651741770000|2022-05-05 09:09:30|35679.5|35659.5|35678.8|35658.8|35680|35660|35678.4|35658.4|17
1651741780000|2022-05-05 09:09:40|35678.7|35658.7|35676.3|35656.3|35678.9|35658.9|35675.8|35655.8|20
1651741790000|2022-05-05 09:09:50|35677.7|35657.7|35673.3|35653.3|35677.7|35657.7|35672|35652|25
1651741800000|2022-05-05 09:10:00|35673.2|35653.2|35670.4|35650.4|35674.9|35654.9|35669|35649|29
1651741810000|2022-05-05 09:10:10|35670.3|35650.3|35666.9|35646.9|35671.2|35651.2|35666.9|35646.9|19
1651741820000|2022-05-05 09:10:20|35667.1|35647.1|35666.6|35646.6|35668.2|35648.2|35666.5|35646.5|26
1651741830000|2022-05-05 09:10:30|35667.8|35647.8|35671|35651|35671.1|35651.1|35667.4|35647.4|28
1651741840000|2022-05-05 09:10:40|35671.2|35651.2|35669.4|35649.4|35671.2|35651.2|35668.3|35648.3|18
1651741850000|2022-05-05 09:10:50|35669.2|35649.2|35669.5|35649.5|35669.7|35649.7|35668.9|35648.9|9
1651741860000|2022-05-05 09:11:00|35669.4|35649.4|35666|35646|35669.6|35649.6|35666|35646|20
1651741870000|2022-05-05 09:11:10|35665.9|35645.9|35668.3|35648.3|35668.6|35648.6|35665.9|35645.9|24
1651741880000|2022-05-05 09:11:20|35668.1|35648.1|35664.8|35644.8|35668.6|35648.6|35664.5|35644.5|26
1651741890000|2022-05-05 09:11:30|35664.7|35644.7|35664.6|35644.6|35664.9|35644.9|35663.1|35643.1|24
1651741900000|2022-05-05 09:11:40|35664.5|35644.5|35669.1|35649.1|35669.2|35649.2|35664.5|35644.5|24
1651741910000|2022-05-05 09:11:50|35669|35649|35669.2|35649.2|35670|35650|35667.3|35647.3|20
1651741920000|2022-05-05 09:12:00|35668.8|35648.8|35674.9|35654.9|35676.6|35656.6|35668.7|35648.7|29
1651741930000|2022-05-05 09:12:10|35672|35652|35674|35654|35676.2|35656.2|35672|35652|26
1651741940000|2022-05-05 09:12:20|35674.2|35654.2|35673.8|35653.8|35674.9|35654.9|35672.9|35652.9|25
1651741950000|2022-05-05 09:12:30|35674|35654|35672.5|35652.5|35674.5|35654.5|35672.5|35652.5|18
1651741960000|2022-05-05 09:12:40|35672.3|35652.3|35675.6|35655.6|35676.6|35656.6|35672.1|35652.1|25
1651741970000|2022-05-05 09:12:50|35675.7|35655.7|35676.9|35656.9|35677.6|35657.6|35674.6|35654.6|25
1651741980000|2022-05-05 09:13:00|35676.8|35656.8|35675|35655|35678.3|35658.3|35674.1|35654.1|27
1651741990000|2022-05-05 09:13:10|35677.9|35657.9|35674.3|35654.3|35678.3|35658.3|35673.4|35653.4|25
1651742000000|2022-05-05 09:13:20|35674|35654|35670.9|35650.9|35675.6|35655.6|35668|35648|25
1651742010000|2022-05-05 09:13:30|35671.4|35651.4|35673.6|35653.6|35674.6|35654.6|35669.8|35649.8|29
1651742020000|2022-05-05 09:13:40|35674|35654|35678.5|35658.5|35679.8|35659.8|35672.7|35652.7|14
1651742030000|2022-05-05 09:13:50|35678|35658|35676.4|35656.4|35678.3|35658.3|35676.4|35656.4|30
1651742040000|2022-05-05 09:14:00|35677.3|35657.3|35678|35658|35678.1|35658.1|35677.3|35657.3|14
1651742050000|2022-05-05 09:14:10|35680.3|35660.3|35681.8|35661.8|35681.8|35661.8|35677.5|35657.5|14
1651742060000|2022-05-05 09:14:20|35682.2|35662.2|35681.3|35661.3|35682.5|35662.5|35680.6|35660.6|24
1651742070000|2022-05-05 09:14:30|35681.2|35661.2|35672.9|35652.9|35681.5|35661.5|35672.7|35652.7|21
1651742080000|2022-05-05 09:14:40|35673.5|35653.5|35672.9|35652.9|35675.5|35655.5|35672|35652|29
1651742090000|2022-05-05 09:14:50|35673|35653|35673.9|35653.9|35674.2|35654.2|35672.7|35652.7|23
1651742100000|2022-05-05 09:15:00|35673.4|35653.4|35668.8|35648.8|35673.5|35653.5|35667.8|35647.8|28
1651742110000|2022-05-05 09:15:10|35669|35649|35668.4|35648.4|35670.9|35650.9|35667.5|35647.5|22
1651742120000|2022-05-05 09:15:20|35668.6|35648.6|35672.2|35652.2|35672.3|35652.3|35667.9|35647.9|24
1651742130000|2022-05-05 09:15:30|35673.1|35653.1|35672.8|35652.8|35673.2|35653.2|35670.3|35650.3|24
1651742140000|2022-05-05 09:15:40|35672.4|35652.4|35672.9|35652.9|35673|35653|35672|35652|12
1651742150000|2022-05-05 09:15:50|35673.2|35653.2|35673.6|35653.6|35673.6|35653.6|35672.3|35652.3|16
1651742160000|2022-05-05 09:16:00|35673.4|35653.4|35675.1|35655.1|35675.1|35655.1|35671.6|35651.6|24
1651742170000|2022-05-05 09:16:10|35673.2|35653.2|35673.1|35653.1|35674.8|35654.8|35672.4|35652.4|20
1651742180000|2022-05-05 09:16:20|35673|35653|35675.8|35655.8|35676.3|35656.3|35672.9|35652.9|16
1651742190000|2022-05-05 09:16:30|35676|35656|35673.2|35653.2|35692.6|35656|35669.8|35633.9|26
1651742200000|2022-05-05 09:16:40|35673.3|35653.3|35675.7|35655.7|35676.5|35656.5|35672.7|35652.7|20
1651742210000|2022-05-05 09:16:50|35676.1|35656.1|35675.3|35655.3|35676.3|35656.3|35672.8|35652.8|20
1651742220000|2022-05-05 09:17:00|35672.3|35652.3|35673.3|35653.3|35674|35654|35672.3|35652.3|18
1651742230000|2022-05-05 09:17:10|35673.8|35653.8|35680.8|35660.8|35686|35666|35673.8|35653.8|18
1651742240000|2022-05-05 09:17:20|35681.2|35661.2|35674|35654|35681.2|35661.2|35674|35654|15
1651742250000|2022-05-05 09:17:30|35673|35653|35677.8|35657.8|35679.2|35659.2|35673|35653|19
1651742260000|2022-05-05 09:17:40|35678.4|35658.4|35678.5|35658.5|35679.8|35659.8|35676.3|35656.3|22
1651742270000|2022-05-05 09:17:50|35677.3|35657.3|35678.8|35658.8|35678.8|35658.8|35677.3|35657.3|29
1651742280000|2022-05-05 09:18:00|35678.6|35658.6|35676.3|35656.3|35678.8|35658.8|35675.6|35655.6|21
1651742290000|2022-05-05 09:18:10|35675.6|35655.6|35673.8|35653.8|35675.6|35655.6|35673|35653|21
1651742300000|2022-05-05 09:18:20|35675.6|35655.6|35673.1|35653.1|35678.3|35658.3|35672|35652|19
1651742310000|2022-05-05 09:18:30|35672.1|35652.1|35671.7|35651.7|35673.1|35653.1|35671.7|35651.7|11
1651742320000|2022-05-05 09:18:40|35671.9|35651.9|35670.8|35650.8|35673|35653|35670.2|35650.2|19
1651742330000|2022-05-05 09:18:50|35670.5|35650.5|35672|35652|35672|35652|35668.9|35648.9|18
1651742340000|2022-05-05 09:19:00|35672.2|35652.2|35672.7|35652.7|35673|35653|35671.9|35651.9|11
1651742350000|2022-05-05 09:19:10|35672.9|35652.9|35676.7|35656.7|35676.7|35656.7|35671.8|35651.8|18
1651742360000|2022-05-05 09:19:20|35675.6|35655.6|35670.7|35650.7|35677.3|35657.3|35669|35649|26
1651742370000|2022-05-05 09:19:30|35670.1|35650.1|35671.9|35651.9|35672|35652|35668.9|35648.9|23
1651742380000|2022-05-05 09:19:40|35672.2|35652.2|35672.9|35652.9|35672.9|35652.9|35671.5|35651.5|12
1651742390000|2022-05-05 09:19:50|35672.7|35652.7|35677.8|35657.8|35677.8|35657.8|35672.7|35652.7|10
1651742400000|2022-05-05 09:20:00|35677.1|35657.1|35673.4|35653.4|35677.7|35657.7|35672.1|35652.1|24
1651742410000|2022-05-05 09:20:10|35673.7|35653.7|35671.6|35651.6|35673.8|35653.8|35671.5|35651.5|18
1651742420000|2022-05-05 09:20:20|35671.8|35651.8|35670.6|35650.6|35672.1|35652.1|35670.6|35650.6|10
1651742430000|2022-05-05 09:20:30|35670.7|35650.7|35666.8|35646.8|35670.8|35650.8|35666.1|35646.1|24
1651742440000|2022-05-05 09:20:40|35665.9|35645.9|35668.4|35648.4|35669.2|35649.2|35665|35645|28
1651742450000|2022-05-05 09:20:50|35667.6|35647.6|35667.4|35647.4|35668|35648|35666.7|35646.7|18
1651742460000|2022-05-05 09:21:00|35667.2|35647.2|35666.4|35646.4|35667.2|35647.2|35663.2|35643.2|23
1651742470000|2022-05-05 09:21:10|35666.9|35646.9|35663.2|35643.2|35666.9|35646.9|35660.9|35640.9|23
1651742480000|2022-05-05 09:21:20|35662|35642|35663.5|35643.5|35663.5|35643.5|35661.1|35641.1|23
1651742490000|2022-05-05 09:21:30|35663.1|35643.1|35666.4|35646.4|35672|35652|35662.8|35642.8|23
1651742500000|2022-05-05 09:21:40|35668.1|35648.1|35661.4|35641.4|35668.5|35648.5|35661.4|35641.4|34
1651742510000|2022-05-05 09:21:50|35664.3|35644.3|35668.4|35648.4|35668.4|35648.4|35662.3|35642.3|25
1651742520000|2022-05-05 09:22:00|35668|35648|35662.1|35642.1|35668.5|35648.5|35660.6|35640.6|28
1651742530000|2022-05-05 09:22:10|35664.8|35644.8|35663.2|35643.2|35665.6|35645.6|35661.4|35641.4|19
1651742540000|2022-05-05 09:22:20|35661.9|35641.9|35660.4|35640.4|35662.5|35642.5|35659.8|35639.8|23
1651742550000|2022-05-05 09:22:30|35660.3|35640.3|35660.6|35640.6|35661.7|35641.7|35660.3|35640.3|18
1651742560000|2022-05-05 09:22:40|35660.7|35640.7|35659.3|35639.3|35661.4|35641.4|35659.2|35639.2|22
1651742570000|2022-05-05 09:22:50|35659.5|35639.5|35659.1|35639.1|35659.9|35639.9|35658.9|35638.9|16
1651742580000|2022-05-05 09:23:00|35659.9|35639.9|35658.4|35638.4|35659.9|35639.9|35657|35637|23
1651742590000|2022-05-05 09:23:10|35659.8|35639.8|35666|35646|35666.3|35646.3|35659.8|35639.8|29
1651742600000|2022-05-05 09:23:20|35660.1|35640.1|35659.9|35639.9|35660.5|35640.5|35659.9|35639.9|12
1651742610000|2022-05-05 09:23:30|35659.8|35639.8|35664.7|35644.7|35664.7|35644.7|35659.8|35639.8|22
1651742620000|2022-05-05 09:23:40|35664|35644|35667.7|35647.7|35667.9|35647.9|35663.9|35643.9|24
1651742630000|2022-05-05 09:23:50|35667.6|35647.6|35665.2|35645.2|35668.2|35648.2|35665.2|35645.2|21
1651742640000|2022-05-05 09:24:00|35665.3|35645.3|35664.2|35644.2|35667.1|35647.1|35663.8|35643.8|22
1651742650000|2022-05-05 09:24:10|35664.3|35644.3|35669.2|35649.2|35670.2|35650.2|35664.3|35644.3|25
1651742660000|2022-05-05 09:24:20|35669.1|35649.1|35672.7|35652.7|35673.3|35653.3|35668.2|35648.2|26
1651742670000|2022-05-05 09:24:30|35672.6|35652.6|35672.3|35652.3|35672.6|35652.6|35670.7|35650.7|21
1651742680000|2022-05-05 09:24:40|35672.2|35652.2|35669.6|35649.6|35672.9|35652.9|35668.5|35648.5|22
1651742690000|2022-05-05 09:24:50|35669.3|35649.3|35669|35649|35669.3|35649.3|35668.8|35648.8|9
1651742700000|2022-05-05 09:25:00|35668.7|35648.7|35664.8|35644.8|35669.2|35649.2|35664|35644|28
1651742710000|2022-05-05 09:25:10|35666|35646|35662.8|35642.8|35667.1|35647.1|35662.6|35642.6|20
1651742720000|2022-05-05 09:25:20|35663.2|35643.2|35667|35647|35684.4|35647.6|35661.6|35627.4|20
1651742730000|2022-05-05 09:25:30|35666.3|35646.3|35666.7|35646.7|35667.5|35647.5|35666.3|35646.3|17
1651742740000|2022-05-05 09:25:40|35666.4|35646.4|35668.1|35648.1|35668.3|35648.3|35666.3|35646.3|13
1651742750000|2022-05-05 09:25:50|35668.2|35648.2|35667.8|35647.8|35668.5|35648.5|35664.8|35644.8|20
1651742760000|2022-05-05 09:26:00|35668.2|35648.2|35669.3|35649.3|35672.2|35652.2|35667.8|35647.8|22
1651742770000|2022-05-05 09:26:10|35669.4|35649.4|35664.8|35644.8|35672.1|35652.1|35664.8|35644.8|19
1651742780000|2022-05-05 09:26:20|35665.7|35645.7|35666.5|35646.5|35667.2|35647.2|35665.4|35645.4|21
1651742790000|2022-05-05 09:26:30|35666|35646|35673.4|35653.4|35675.2|35655.2|35666|35646|22
1651742800000|2022-05-05 09:26:40|35673|35653|35673.1|35653.1|35675.1|35655.1|35672.3|35652.3|24
1651742810000|2022-05-05 09:26:50|35673|35653|35668.8|35648.8|35674.5|35654.5|35668.5|35648.5|21
1651742820000|2022-05-05 09:27:00|35668.3|35648.3|35665|35645|35670.6|35650.6|35665|35645|24
1651742830000|2022-05-05 09:27:10|35665.3|35645.3|35666.5|35646.5|35667|35647|35664.9|35644.9|22
1651742840000|2022-05-05 09:27:20|35667|35647|35670.1|35650.1|35671.9|35651.9|35667|35647|20
1651742850000|2022-05-05 09:27:30|35670.2|35650.2|35674.9|35654.9|35675.1|35655.1|35669.9|35649.9|23
1651742860000|2022-05-05 09:27:40|35674.2|35654.2|35674|35654|35674.6|35654.6|35673.3|35653.3|20
1651742870000|2022-05-05 09:27:50|35674.1|35654.1|35675|35655|35675.5|35655.5|35673.7|35653.7|13
1651742880000|2022-05-05 09:28:00|35675.3|35655.3|35673.1|35653.1|35675.3|35655.3|35672.3|35652.3|18
1651742890000|2022-05-05 09:28:10|35673.2|35653.2|35674.9|35654.9|35675.9|35655.9|35673.2|35653.2|18
1651742900000|2022-05-05 09:28:20|35674.8|35654.8|35679|35659|35680.1|35660.1|35674.8|35654.8|27
1651742910000|2022-05-05 09:28:30|35677.5|35657.5|35676.6|35656.6|35677.5|35657.5|35672.8|35652.8|24
1651742920000|2022-05-05 09:28:40|35676.1|35656.1|35676.5|35656.5|35677|35657|35673.9|35653.9|16
1651742930000|2022-05-05 09:28:50|35677|35657|35678|35658|35681.6|35661.6|35676.6|35656.6|29
1651742940000|2022-05-05 09:29:00|35680.7|35660.7|35681.8|35661.8|35682.4|35662.4|35677|35657|23
1651742950000|2022-05-05 09:29:10|35679.4|35659.4|35687|35667|35687.1|35667.1|35679.3|35659.3|29
1651742960000|2022-05-05 09:29:20|35686.5|35666.5|35686.9|35666.9|35689.6|35669.6|35681.8|35661.8|36
1651742970000|2022-05-05 09:29:30|35686.8|35666.8|35686.1|35666.1|35686.8|35666.8|35684|35664|29
1651742980000|2022-05-05 09:29:40|35685.9|35665.9|35685.4|35665.4|35686.2|35666.2|35684.7|35664.7|20
1651742990000|2022-05-05 09:29:50|35685.3|35665.3|35686.1|35666.1|35686.9|35666.9|35685.3|35665.3|11
1651743000000|2022-05-05 09:30:00|35686.2|35666.2|35680.2|35660.2|35686.4|35666.4|35677.6|35657.6|28
1651743010000|2022-05-05 09:30:10|35680.1|35660.1|35677.1|35657.1|35681.2|35661.2|35677.1|35657.1|24
1651743020000|2022-05-05 09:30:20|35677|35657|35680|35660|35680|35660|35676.5|35656.5|20
1651743030000|2022-05-05 09:30:30|35680.1|35660.1|35678|35658|35680.1|35660.1|35678|35658|16
1651743040000|2022-05-05 09:30:40|35677.7|35657.7|35679.8|35659.8|35683.6|35663.6|35675.9|35655.9|27
1651743050000|2022-05-05 09:30:50|35679.5|35659.5|35676.7|35656.7|35681.7|35661.7|35676.7|35656.7|27
1651743060000|2022-05-05 09:31:00|35676.9|35656.9|35679.2|35659.2|35679.8|35659.8|35676.6|35656.6|30
1651743070000|2022-05-05 09:31:10|35680|35660|35682.5|35662.5|35699.5|35663.4|35679.5|35638.7|23
1651743080000|2022-05-05 09:31:20|35682.2|35662.2|35680|35660|35684.2|35664.2|35680|35660|28
1651743090000|2022-05-05 09:31:30|35680.1|35660.1|35676.2|35656.2|35681.9|35661.9|35673.3|35653.3|27
1651743100000|2022-05-05 09:31:40|35675.1|35655.1|35680.1|35660.1|35683.4|35663.4|35672.9|35652.9|28
1651743110000|2022-05-05 09:31:50|35677.7|35657.7|35682.7|35662.7|35682.7|35662.7|35675.3|35655.3|39
1651743120000|2022-05-05 09:32:00|35683.8|35663.8|35682.3|35662.3|35683.8|35663.8|35679.4|35659.4|33
1651743130000|2022-05-05 09:32:10|35682.4|35662.4|35675.1|35655.1|35682.4|35662.4|35675.1|35655.1|26
1651743140000|2022-05-05 09:32:20|35677.7|35657.7|35678.7|35658.7|35678.7|35658.7|35675.9|35655.9|26
1651743150000|2022-05-05 09:32:30|35678.6|35658.6|35678.8|35658.8|35680.9|35660.9|35676.2|35656.2|27
1651743160000|2022-05-05 09:32:40|35678.7|35658.7|35678.3|35658.3|35679.8|35659.8|35675.4|35655.4|33
1651743170000|2022-05-05 09:32:50|35677.7|35657.7|35673.9|35653.9|35683|35663|35672.5|35652.5|33
1651743180000|2022-05-05 09:33:00|35674.7|35654.7|35684.6|35664.6|35686.3|35666.3|35674.2|35654.2|33
1651743190000|2022-05-05 09:33:10|35685.9|35665.9|35690.6|35670.6|35691.4|35671.4|35685.7|35665.7|30
1651743200000|2022-05-05 09:33:20|35689.8|35669.8|35683.5|35663.5|35692.7|35672.7|35683.5|35663.5|27
1651743210000|2022-05-05 09:33:30|35683.3|35663.3|35684.9|35664.9|35685.2|35665.2|35681.6|35661.6|24
1651743220000|2022-05-05 09:33:40|35684.6|35664.6|35686.9|35666.9|35686.9|35666.9|35684.5|35664.5|19
1651743230000|2022-05-05 09:33:50|35686.3|35666.3|35685.2|35665.2|35692.2|35672.2|35682.6|35662.6|35
1651743240000|2022-05-05 09:34:00|35684.4|35664.4|35679.3|35659.3|35686.3|35666.3|35679.3|35659.3|32
1651743250000|2022-05-05 09:34:10|35679.1|35659.1|35679.6|35659.6|35680.2|35660.2|35678.1|35658.1|30
1651743260000|2022-05-05 09:34:20|35679.4|35659.4|35678.7|35658.7|35680.2|35660.2|35675|35655|27
1651743270000|2022-05-05 09:34:30|35679.1|35659.1|35675.6|35655.6|35680.6|35660.6|35675.3|35655.3|29
1651743280000|2022-05-05 09:34:40|35675.7|35655.7|35669.1|35649.1|35676.9|35656.9|35668.6|35648.6|26
1651743290000|2022-05-05 09:34:50|35672.3|35652.3|35669.5|35649.5|35672.3|35652.3|35669|35649|20
1651743300000|2022-05-05 09:35:00|35670.4|35650.4|35671.2|35651.2|35671.7|35651.7|35669.8|35649.8|23
1651743310000|2022-05-05 09:35:10|35670.7|35650.7|35671|35651|35678|35658|35670.7|35650.7|28
1651743320000|2022-05-05 09:35:20|35672.6|35652.6|35680.6|35660.6|35680.6|35660.6|35672|35652|26
1651743330000|2022-05-05 09:35:30|35678.8|35658.8|35679.1|35659.1|35681.3|35661.3|35677.9|35657.9|31
1651743340000|2022-05-05 09:35:40|35679|35659|35673.8|35653.8|35679.5|35659.5|35672.8|35652.8|24
1651743350000|2022-05-05 09:35:50|35673.2|35653.2|35671.7|35651.7|35675|35655|35671.7|35651.7|28
1651743360000|2022-05-05 09:36:00|35672.6|35652.6|35673.7|35653.7|35674.2|35654.2|35670.4|35650.4|25
1651743370000|2022-05-05 09:36:10|35676.2|35656.2|35679|35659|35680.5|35660.5|35675.1|35655.1|27
1651743380000|2022-05-05 09:36:20|35680|35660|35676.6|35656.6|35680|35660|35676.6|35656.6|23
1651743390000|2022-05-05 09:36:30|35676.4|35656.4|35677.1|35657.1|35681.7|35661.7|35676.2|35656.2|19
1651743400000|2022-05-05 09:36:40|35677.4|35657.4|35676.5|35656.5|35678|35658|35673.7|35653.7|26
1651743410000|2022-05-05 09:36:50|35675.1|35655.1|35677.4|35657.4|35677.8|35657.8|35675.1|35655.1|20
1651743420000|2022-05-05 09:37:00|35677.3|35657.3|35670.9|35650.9|35677.3|35657.3|35669.9|35649.9|22
1651743430000|2022-05-05 09:37:10|35671.1|35651.1|35671.6|35651.6|35673|35653|35669|35649|24
1651743440000|2022-05-05 09:37:20|35671.9|35651.9|35670.7|35650.7|35672.9|35652.9|35670.1|35650.1|15
1651743450000|2022-05-05 09:37:30|35670.1|35650.1|35670.7|35650.7|35671|35651|35668|35648|29
1651743460000|2022-05-05 09:37:40|35670.2|35650.2|35669.2|35649.2|35670.4|35650.4|35666.9|35646.9|36
1651743470000|2022-05-05 09:37:50|35669.7|35649.7|35665.5|35645.5|35669.7|35649.7|35664.3|35644.3|35
1651743480000|2022-05-05 09:38:00|35665.8|35645.8|35666|35646|35669.1|35649.1|35665.3|35645.3|32
1651743490000|2022-05-05 09:38:10|35666.9|35646.9|35669.3|35649.3|35671|35651|35664.1|35644.1|31
1651743500000|2022-05-05 09:38:20|35669.2|35649.2|35667.4|35647.4|35669.2|35649.2|35667.2|35647.2|25
1651743510000|2022-05-05 09:38:30|35668|35648|35669.4|35649.4|35671.1|35651.1|35666.9|35646.9|22
1651743520000|2022-05-05 09:38:40|35669.7|35649.7|35681.2|35661.2|35682.1|35662.1|35669.7|35649.7|34
1651743530000|2022-05-05 09:38:50|35680.3|35660.3|35675.9|35655.9|35680.3|35660.3|35674|35654|28
1651743540000|2022-05-05 09:39:00|35675.6|35655.6|35676|35656|35676.4|35656.4|35675.3|35655.3|20
1651743550000|2022-05-05 09:39:10|35675.8|35655.8|35676.2|35656.2|35679.9|35659.9|35675.7|35655.7|24
1651743560000|2022-05-05 09:39:20|35675.5|35655.5|35694|35674|35695.3|35675.3|35673.1|35653.1|28
1651743570000|2022-05-05 09:39:30|35694.2|35674.2|35693.8|35673.8|35695|35675|35690.7|35670.7|30
1651743580000|2022-05-05 09:39:40|35693.5|35673.5|35696|35676|35696.4|35676.4|35693.4|35673.4|29
1651743590000|2022-05-05 09:39:50|35696.1|35676.1|35696.4|35676.4|35698.6|35678.6|35695.8|35675.8|26
1651743600000|2022-05-05 09:40:00|35696.8|35676.8|35690|35670|35697.1|35677.1|35690|35670|19
1651743610000|2022-05-05 09:40:10|35689.2|35669.2|35687.2|35667.2|35690.3|35670.3|35686.6|35666.6|32
1651743620000|2022-05-05 09:40:20|35687|35667|35685.9|35665.9|35687.4|35667.4|35685.9|35665.9|21
1651743630000|2022-05-05 09:40:30|35687.3|35667.3|35685.2|35665.2|35687.5|35667.5|35684.9|35664.9|31
1651743640000|2022-05-05 09:40:40|35685.4|35665.4|35690.7|35670.7|35692.3|35672.3|35685.3|35665.3|27
1651743650000|2022-05-05 09:40:50|35691.2|35671.2|35689.9|35669.9|35691.2|35671.2|35689.8|35669.8|21
1651743660000|2022-05-05 09:41:00|35689.6|35669.6|35693.1|35673.1|35693.3|35673.3|35688|35668|22
1651743670000|2022-05-05 09:41:10|35693|35673|35694.8|35674.8|35696.6|35676.6|35691.2|35671.2|30
1651743680000|2022-05-05 09:41:20|35694.9|35674.9|35695.6|35675.6|35697|35677|35694.2|35674.2|26
1651743690000|2022-05-05 09:41:30|35695.2|35675.2|35698.1|35678.1|35698.3|35678.3|35694.5|35674.5|25
1651743700000|2022-05-05 09:41:40|35697.3|35677.3|35698.1|35678.1|35698.5|35678.5|35697.2|35677.2|17
1651743710000|2022-05-05 09:41:50|35697.4|35677.4|35697.3|35677.3|35698.6|35678.6|35693.2|35673.2|28
1651743720000|2022-05-05 09:42:00|35698.3|35678.3|35695.9|35675.9|35698.4|35678.4|35695.7|35675.7|31
1651743730000|2022-05-05 09:42:10|35695.7|35675.7|35691.2|35671.2|35695.8|35675.8|35690.9|35670.9|20
1651743740000|2022-05-05 09:42:20|35693.9|35673.9|35694.2|35674.2|35714.1|35675.6|35692.4|35652.4|21
1651743750000|2022-05-05 09:42:30|35694.4|35674.4|35694.5|35674.5|35694.7|35674.7|35693.4|35673.4|11
1651743760000|2022-05-05 09:42:40|35696|35676|35695.1|35675.1|35696.1|35676.1|35695.1|35675.1|13
1651743770000|2022-05-05 09:42:50|35695.7|35675.7|35696.3|35676.3|35698.7|35678.7|35694.4|35674.4|20
1651743780000|2022-05-05 09:43:00|35696.7|35676.7|35696.4|35676.4|35698.1|35678.1|35695.9|35675.9|15
1651743790000|2022-05-05 09:43:10|35696.6|35676.6|35697.1|35677.1|35697.5|35677.5|35696|35676|10
1651743800000|2022-05-05 09:43:20|35697.3|35677.3|35697.6|35677.6|35697.9|35677.9|35697.2|35677.2|14
1651743810000|2022-05-05 09:43:30|35699.6|35679.6|35696.2|35676.2|35699.6|35679.6|35693|35673|29
1651743820000|2022-05-05 09:43:40|35696|35676|35695.7|35675.7|35696.3|35676.3|35695.2|35675.2|19
1651743830000|2022-05-05 09:43:50|35695.9|35675.9|35695.6|35675.6|35696.4|35676.4|35695.5|35675.5|13
1651743840000|2022-05-05 09:44:00|35695.3|35675.3|35696|35676|35696|35676|35695.3|35675.3|16
1651743850000|2022-05-05 09:44:10|35695.9|35675.9|35695.3|35675.3|35696.7|35676.7|35693.1|35673.1|23
1651743860000|2022-05-05 09:44:20|35696.6|35676.6|35699.1|35679.1|35699.3|35679.3|35695.8|35675.8|32
1651743870000|2022-05-05 09:44:30|35698.9|35678.9|35699.4|35679.4|35702|35682|35698.1|35678.1|31
1651743880000|2022-05-05 09:44:40|35699.9|35679.9|35691.4|35671.4|35701|35681|35689.3|35669.3|30
1651743890000|2022-05-05 09:44:50|35691.2|35671.2|35690.4|35670.4|35691.4|35671.4|35690.1|35670.1|18
1651743900000|2022-05-05 09:45:00|35690.5|35670.5|35695|35675|35716|35675|35690.4|35646|25
1651743910000|2022-05-05 09:45:10|35694.1|35674.1|35693.6|35673.6|35699.7|35679.7|35693.6|35673.6|25
1651743920000|2022-05-05 09:45:20|35698.1|35678.1|35694.9|35674.9|35698.1|35678.1|35690.5|35670.5|25
1651743930000|2022-05-05 09:45:30|35695.2|35675.2|35693.8|35673.8|35695.2|35675.2|35693.4|35673.4|18
1651743940000|2022-05-05 09:45:40|35694.2|35674.2|35700.1|35680.1|35702.2|35682.2|35691.9|35671.9|27
1651743950000|2022-05-05 09:45:50|35698.9|35678.9|35699|35679|35699.7|35679.7|35696.6|35676.6|31
1651743960000|2022-05-05 09:46:00|35698.9|35678.9|35697.7|35677.7|35703.2|35683.2|35697.6|35677.6|18
1651743970000|2022-05-05 09:46:10|35700.7|35680.7|35699.2|35679.2|35700.7|35680.7|35698.7|35678.7|16
1651743980000|2022-05-05 09:46:20|35699.4|35679.4|35699.4|35679.4|35700.1|35680.1|35697.8|35677.8|26
1651743990000|2022-05-05 09:46:30|35699.3|35679.3|35696.1|35676.1|35700.9|35680.9|35693.5|35673.5|27
1651744000000|2022-05-05 09:46:40|35696.4|35676.4|35696.1|35676.1|35696.7|35676.7|35695.6|35675.6|20
1651744010000|2022-05-05 09:46:50|35695.5|35675.5|35700.9|35680.9|35701.8|35681.8|35687.2|35667.2|21
1651744020000|2022-05-05 09:47:00|35701.2|35681.2|35707.9|35687.9|35707.9|35687.9|35700.2|35680.2|27
1651744030000|2022-05-05 09:47:10|35707.5|35687.5|35702.4|35682.4|35709.6|35689.6|35699.7|35679.7|29
1651744040000|2022-05-05 09:47:20|35701.4|35681.4|35689.8|35669.8|35701.5|35681.5|35689.7|35669.7|30
1651744050000|2022-05-05 09:47:30|35689.7|35669.7|35688.7|35668.7|35690.8|35670.8|35685.3|35665.3|30
1651744060000|2022-05-05 09:47:40|35688.6|35668.6|35690.3|35670.3|35690.8|35670.8|35688.6|35668.6|20
1651744070000|2022-05-05 09:47:50|35690|35670|35692|35672|35692.3|35672.3|35689.7|35669.7|24
1651744080000|2022-05-05 09:48:00|35691.8|35671.8|35693.6|35673.6|35697.9|35677.9|35691.7|35671.7|26
1651744090000|2022-05-05 09:48:10|35688.9|35668.9|35688.5|35668.5|35690.7|35670.7|35687.8|35667.8|23
1651744100000|2022-05-05 09:48:20|35688.8|35668.8|35691.6|35671.6|35691.9|35671.9|35688.8|35668.8|19
1651744110000|2022-05-05 09:48:30|35690.9|35670.9|35690.6|35670.6|35690.9|35670.9|35689.9|35669.9|15
1651744120000|2022-05-05 09:48:40|35690.4|35670.4|35692.2|35672.2|35692.7|35672.7|35689.7|35669.7|22
1651744130000|2022-05-05 09:48:50|35690.9|35670.9|35691.5|35671.5|35691.6|35671.6|35689|35669|23
1651744140000|2022-05-05 09:49:00|35691.9|35671.9|35695.4|35675.4|35695.4|35675.4|35691.5|35671.5|14
1651744150000|2022-05-05 09:49:10|35695.9|35675.9|35698.7|35678.7|35698.8|35678.8|35693.6|35673.6|28
1651744160000|2022-05-05 09:49:20|35698.6|35678.6|35697.7|35677.7|35698.7|35678.7|35697.7|35677.7|19
1651744170000|2022-05-05 09:49:30|35697.8|35677.8|35702.2|35682.2|35720.5|35683.7|35697.8|35663.6|26
1651744180000|2022-05-05 09:49:40|35702.3|35682.3|35705.1|35685.1|35705.9|35685.9|35702.1|35682.1|21
1651744190000|2022-05-05 09:49:50|35704.1|35684.1|35704.1|35684.1|35705|35685|35703.6|35683.6|22
1651744200000|2022-05-05 09:50:00|35701.9|35681.9|35696.6|35676.6|35702|35682|35696.6|35676.6|20
1651744210000|2022-05-05 09:50:10|35697|35677|35693.4|35673.4|35714.4|35677|35693.4|35653.1|22
1651744220000|2022-05-05 09:50:20|35693.2|35673.2|35692.5|35672.5|35695.3|35675.3|35691|35671|29
1651744230000|2022-05-05 09:50:30|35691.7|35671.7|35691.8|35671.8|35693.1|35673.1|35691|35671|21
1651744240000|2022-05-05 09:50:40|35691|35671|35694.8|35674.8|35695|35675|35691|35671|24
1651744250000|2022-05-05 09:50:50|35694|35674|35692.9|35672.9|35694|35674|35692.4|35672.4|16
1651744260000|2022-05-05 09:51:00|35693.3|35673.3|35695.2|35675.2|35696.3|35676.3|35692.9|35672.9|16
1651744270000|2022-05-05 09:51:10|35695.4|35675.4|35695.7|35675.7|35696.2|35676.2|35694.9|35674.9|22
1651744280000|2022-05-05 09:51:20|35695.8|35675.8|35694.2|35674.2|35695.8|35675.8|35691.2|35671.2|25
1651744290000|2022-05-05 09:51:30|35693.3|35673.3|35692.5|35672.5|35693.3|35673.3|35690.9|35670.9|26
1651744300000|2022-05-05 09:51:40|35692.7|35672.7|35694.8|35674.8|35695.2|35675.2|35692.4|35672.4|22
1651744310000|2022-05-05 09:51:50|35694.6|35674.6|35694.3|35674.3|35694.6|35674.6|35693.9|35673.9|17
1651744320000|2022-05-05 09:52:00|35693.9|35673.9|35694.8|35674.8|35697.3|35677.3|35693.9|35673.9|32
1651744330000|2022-05-05 09:52:10|35694.6|35674.6|35695.2|35675.2|35695.9|35675.9|35694.5|35674.5|25
1651744340000|2022-05-05 09:52:20|35695.8|35675.8|35684.5|35664.5|35695.8|35675.8|35684.5|35664.5|33
1651744350000|2022-05-05 09:52:30|35687.2|35667.2|35687.5|35667.5|35687.5|35667.5|35684.1|35664.1|31
1651744360000|2022-05-05 09:52:40|35686|35666|35685.1|35665.1|35687.5|35667.5|35682|35662|31
1651744370000|2022-05-05 09:52:50|35685.2|35665.2|35682.7|35662.7|35685.3|35665.3|35682.6|35662.6|26
1651744380000|2022-05-05 09:53:00|35682.4|35662.4|35683.2|35663.2|35683.9|35663.9|35682.4|35662.4|21
1651744390000|2022-05-05 09:53:10|35682.6|35662.6|35680.9|35660.9|35684|35664|35680.4|35660.4|27
1651744400000|2022-05-05 09:53:20|35682.1|35662.1|35677.4|35657.4|35682.1|35662.1|35677.1|35657.1|24
1651744410000|2022-05-05 09:53:30|35677.5|35657.5|35676.1|35656.1|35677.9|35657.9|35671.7|35651.7|19
1651744420000|2022-05-05 09:53:40|35675.6|35655.6|35678.5|35658.5|35679.6|35659.6|35675.5|35655.5|26
1651744430000|2022-05-05 09:53:50|35679.1|35659.1|35676.3|35656.3|35680|35660|35675.7|35655.7|30
1651744440000|2022-05-05 09:54:00|35676.1|35656.1|35683.1|35663.1|35684|35664|35674.3|35654.3|24
1651744450000|2022-05-05 09:54:10|35683|35663|35682.9|35662.9|35685.8|35665.8|35681.8|35661.8|27
1651744460000|2022-05-05 09:54:20|35682.6|35662.6|35684.9|35664.9|35685.9|35665.9|35681.2|35661.2|28
1651744470000|2022-05-05 09:54:30|35685.2|35665.2|35688.1|35668.1|35688.9|35668.9|35684.3|35664.3|24
1651744480000|2022-05-05 09:54:40|35689|35669|35687.5|35667.5|35689.9|35669.9|35687|35667|22
1651744490000|2022-05-05 09:54:50|35686.4|35666.4|35688.7|35668.7|35688.7|35668.7|35686.2|35666.2|18
1651744500000|2022-05-05 09:55:00|35688|35668|35689.4|35669.4|35690.7|35670.7|35687.9|35667.9|21
1651744510000|2022-05-05 09:55:10|35689.7|35669.7|35687.7|35667.7|35689.7|35669.7|35687.1|35667.1|21
1651744520000|2022-05-05 09:55:20|35687.8|35667.8|35688.2|35668.2|35688.6|35668.6|35686.8|35666.8|15
1651744530000|2022-05-05 09:55:30|35687.7|35667.7|35688.4|35668.4|35688.5|35668.5|35687.6|35667.6|13
1651744540000|2022-05-05 09:55:40|35689.1|35669.1|35687.2|35667.2|35689.1|35669.1|35685.9|35665.9|18
1651744550000|2022-05-05 09:55:50|35687.1|35667.1|35687.8|35667.8|35689|35669|35686.1|35666.1|25
1651744560000|2022-05-05 09:56:00|35687.6|35667.6|35687.7|35667.7|35688.2|35668.2|35687.3|35667.3|10
1651744570000|2022-05-05 09:56:10|35687.6|35667.6|35687.1|35667.1|35688.5|35668.5|35686.7|35666.7|14
1651744580000|2022-05-05 09:56:20|35687.3|35667.3|35688.5|35668.5|35689.2|35669.2|35686.4|35666.4|16
1651744590000|2022-05-05 09:56:30|35688.7|35668.7|35688.9|35668.9|35689.1|35669.1|35688.1|35668.1|15
1651744600000|2022-05-05 09:56:40|35689.2|35669.2|35689.3|35669.3|35690.5|35670.5|35688.8|35668.8|13
1651744610000|2022-05-05 09:56:50|35688|35668|35689.4|35669.4|35690.2|35670.2|35687|35667|16
1651744620000|2022-05-05 09:57:00|35689.6|35669.6|35690.1|35670.1|35711.9|35673.5|35689.6|35655.7|20
1651744630000|2022-05-05 09:57:10|35689.7|35669.7|35690.6|35670.6|35690.8|35670.8|35689.4|35669.4|15
1651744640000|2022-05-05 09:57:20|35690.5|35670.5|35690.8|35670.8|35691.8|35671.8|35690.5|35670.5|12
1651744650000|2022-05-05 09:57:30|35690.9|35670.9|35691.3|35671.3|35692.2|35672.2|35690.9|35670.9|16
1651744660000|2022-05-05 09:57:40|35692.3|35672.3|35693.4|35673.4|35693.4|35673.4|35690.3|35670.3|13
1651744670000|2022-05-05 09:57:50|35693.6|35673.6|35693.6|35673.6|35693.6|35673.6|35690.9|35670.9|15
1651744680000|2022-05-05 09:58:00|35692|35672|35691.5|35671.5|35693.3|35673.3|35691.4|35671.4|18
1651744690000|2022-05-05 09:58:10|35691.8|35671.8|35692.7|35672.7|35697.1|35677.1|35691.2|35671.2|14
1651744700000|2022-05-05 09:58:20|35692.1|35672.1|35693.5|35673.5|35693.6|35673.6|35691.8|35671.8|14
1651744710000|2022-05-05 09:58:30|35693.7|35673.7|35693.9|35673.9|35698.1|35678.1|35692.7|35672.7|24
1651744720000|2022-05-05 09:58:40|35694.8|35674.8|35694.5|35674.5|35696.4|35676.4|35694.5|35674.5|23
1651744730000|2022-05-05 09:58:50|35694.6|35674.6|35693.7|35673.7|35694.9|35674.9|35689.3|35669.3|19
1651744740000|2022-05-05 09:59:00|35693.9|35673.9|35694.1|35674.1|35695.1|35675.1|35693.6|35673.6|16
1651744750000|2022-05-05 09:59:10|35693.9|35673.9|35689.7|35669.7|35694|35674|35689.5|35669.5|13
1651744760000|2022-05-05 09:59:20|35689.6|35669.6|35690.8|35670.8|35691.4|35671.4|35689|35669|19
1651744770000|2022-05-05 09:59:30|35690.6|35670.6|35692.4|35672.4|35692.4|35672.4|35688.9|35668.9|20
1651744780000|2022-05-05 09:59:40|35692.1|35672.1|35690.2|35670.2|35692.2|35672.2|35690.2|35670.2|9
1651744790000|2022-05-05 09:59:50|35690.4|35670.4|35687.6|35667.6|35690.4|35670.4|35687.6|35667.6|19
1651744800000|2022-05-05 10:00:00|35688.3|35668.3|35686.1|35666.1|35688.4|35668.4|35684.1|35664.1|21
1651744810000|2022-05-05 10:00:10|35686|35666|35689|35669|35689.3|35669.3|35686|35666|25
1651744820000|2022-05-05 10:00:20|35688.2|35668.2|35687.5|35667.5|35688.3|35668.3|35685.8|35665.8|16
1651744830000|2022-05-05 10:00:30|35687.6|35667.6|35688.5|35668.5|35688.5|35668.5|35686.8|35666.8|18
1651744840000|2022-05-05 10:00:40|35688.6|35668.6|35688.4|35668.4|35689|35669|35688.3|35668.3|12
1651744850000|2022-05-05 10:00:50|35688.5|35668.5|35688.7|35668.7|35688.7|35668.7|35688.4|35668.4|5
1651744860000|2022-05-05 10:01:00|35688.8|35668.8|35688.5|35668.5|35688.8|35668.8|35688.4|35668.4|12
1651744870000|2022-05-05 10:01:10|35688.4|35668.4|35694.4|35674.4|35694.5|35674.5|35688.3|35668.3|20
1651744880000|2022-05-05 10:01:20|35694.5|35674.5|35691.2|35671.2|35696.5|35676.5|35690.2|35670.2|25
1651744890000|2022-05-05 10:01:30|35691.4|35671.4|35688.7|35668.7|35691.4|35671.4|35688.2|35668.2|11
1651744900000|2022-05-05 10:01:40|35688.9|35668.9|35687|35667|35688.9|35668.9|35686.9|35666.9|17
1651744910000|2022-05-05 10:01:50|35686.3|35666.3|35683.8|35663.8|35686.9|35666.9|35683.1|35663.1|22
1651744920000|2022-05-05 10:02:00|35682.8|35662.8|35680.2|35660.2|35683|35663|35679.1|35659.1|22
1651744930000|2022-05-05 10:02:10|35680.5|35660.5|35679.3|35659.3|35680.5|35660.5|35676.5|35656.5|10
1651744940000|2022-05-05 10:02:20|35679.5|35659.5|35670.8|35650.8|35679.5|35659.5|35669|35649|25
1651744950000|2022-05-05 10:02:30|35669.3|35649.3|35665.4|35645.4|35669.3|35649.3|35663.3|35643.3|28
1651744960000|2022-05-05 10:02:40|35665.2|35645.2|35669.3|35649.3|35669.3|35649.3|35662.6|35642.6|21
1651744970000|2022-05-05 10:02:50|35669.4|35649.4|35670.7|35650.7|35671|35651|35668.1|35648.1|27
1651744980000|2022-05-05 10:03:00|35670.8|35650.8|35669.1|35649.1|35673|35653|35665.8|35645.8|32
1651744990000|2022-05-05 10:03:10|35669.5|35649.5|35669|35649|35670.4|35650.4|35668.4|35648.4|23
1651745000000|2022-05-05 10:03:20|35669.1|35649.1|35669.3|35649.3|35670.7|35650.7|35665.2|35645.2|22
1651745010000|2022-05-05 10:03:30|35669.2|35649.2|35664.8|35644.8|35669.2|35649.2|35664.8|35644.8|23
1651745020000|2022-05-05 10:03:40|35664.6|35644.6|35662.6|35642.6|35664.6|35644.6|35660.7|35640.7|31
1651745030000|2022-05-05 10:03:50|35661.7|35641.7|35661.8|35641.8|35662.9|35642.9|35661.4|35641.4|24
1651745040000|2022-05-05 10:04:00|35662.2|35642.2|35664.7|35644.7|35665.8|35645.8|35662.2|35642.2|32
1651745050000|2022-05-05 10:04:10|35665|35645|35668.2|35648.2|35669.2|35649.2|35659.9|35639.9|32
1651745060000|2022-05-05 10:04:20|35668|35648|35671.3|35651.3|35672.4|35652.4|35666.3|35646.3|23
1651745070000|2022-05-05 10:04:30|35671.9|35651.9|35670.2|35650.2|35671.9|35651.9|35669.9|35649.9|22
1651745080000|2022-05-05 10:04:40|35669.8|35649.8|35670.1|35650.1|35670.8|35650.8|35669.7|35649.7|9
1651745090000|2022-05-05 10:04:50|35670.2|35650.2|35668.4|35648.4|35688.3|35656.2|35668.4|35631.3|20
1651745100000|2022-05-05 10:05:00|35669|35649|35663.8|35643.8|35670|35650|35663.6|35643.6|31
1651745110000|2022-05-05 10:05:10|35663.6|35643.6|35664.4|35644.4|35664.6|35644.6|35663.6|35643.6|24
1651745120000|2022-05-05 10:05:20|35664.3|35644.3|35668.3|35648.3|35668.3|35648.3|35664.2|35644.2|25
1651745130000|2022-05-05 10:05:30|35668.1|35648.1|35666.7|35646.7|35668.3|35648.3|35666.4|35646.4|20
1651745140000|2022-05-05 10:05:40|35666.6|35646.6|35664.2|35644.2|35666.9|35646.9|35663.9|35643.9|19
1651745150000|2022-05-05 10:05:50|35665|35645|35670.3|35650.3|35670.3|35650.3|35661.4|35641.4|29
1651745160000|2022-05-05 10:06:00|35667.9|35647.9|35667.9|35647.9|35669.4|35649.4|35666.7|35646.7|26
1651745170000|2022-05-05 10:06:10|35668.1|35648.1|35668.5|35648.5|35668.9|35648.9|35667.1|35647.1|22
1651745180000|2022-05-05 10:06:20|35667.7|35647.7|35657.4|35637.4|35668.9|35648.9|35654.9|35634.9|25
1651745190000|2022-05-05 10:06:30|35659.1|35639.1|35653.3|35633.3|35659.2|35639.2|35653.3|35633.3|23
1651745200000|2022-05-05 10:06:40|35656.8|35636.8|35656.6|35636.6|35657.2|35637.2|35654.8|35634.8|21
1651745210000|2022-05-05 10:06:50|35656.5|35636.5|35656.6|35636.6|35661.6|35641.6|35656.1|35636.1|24
1651745220000|2022-05-05 10:07:00|35656.3|35636.3|35659.6|35639.6|35660|35640|35655.5|35635.5|19
1651745230000|2022-05-05 10:07:10|35659.2|35639.2|35657.8|35637.8|35663.5|35643.5|35656.2|35636.2|29
1651745240000|2022-05-05 10:07:20|35658.6|35638.6|35663|35643|35663.5|35643.5|35657.6|35637.6|30
1651745250000|2022-05-05 10:07:30|35661.9|35641.9|35664.2|35644.2|35664.2|35644.2|35658.4|35638.4|24
1651745260000|2022-05-05 10:07:40|35664.4|35644.4|35663.2|35643.2|35667.9|35647.9|35661.9|35641.9|25
1651745270000|2022-05-05 10:07:50|35662.5|35642.5|35662.4|35642.4|35666.3|35646.3|35657.7|35637.7|22
1651745280000|2022-05-05 10:08:00|35662.5|35642.5|35661.7|35641.7|35663.4|35643.4|35659.2|35639.2|23
1651745290000|2022-05-05 10:08:10|35660.9|35640.9|35660.5|35640.5|35661.5|35641.5|35658.5|35638.5|26
1651745300000|2022-05-05 10:08:20|35660.2|35640.2|35659.6|35639.6|35663.6|35643.6|35658.5|35638.5|29
1651745310000|2022-05-05 10:08:30|35659.4|35639.4|35662.9|35642.9|35663|35643|35657.8|35637.8|31
1651745320000|2022-05-05 10:08:40|35662.7|35642.7|35664.5|35644.5|35664.5|35644.5|35658.1|35638.1|32
1651745330000|2022-05-05 10:08:50|35664.6|35644.6|35663.7|35643.7|35664.6|35644.6|35661.3|35641.3|21
1651745340000|2022-05-05 10:09:00|35663.6|35643.6|35661.4|35641.4|35664.3|35644.3|35660.2|35640.2|23
1651745350000|2022-05-05 10:09:10|35661.3|35641.3|35661.2|35641.2|35663.6|35643.6|35659.9|35639.9|25
1651745360000|2022-05-05 10:09:20|35660.5|35640.5|35660.6|35640.6|35662.2|35642.2|35659.3|35639.3|27
1651745370000|2022-05-05 10:09:30|35660.7|35640.7|35661.6|35641.6|35661.7|35641.7|35660.7|35640.7|19
1651745380000|2022-05-05 10:09:40|35661.7|35641.7|35660.6|35640.6|35662|35642|35659.3|35639.3|23
1651745390000|2022-05-05 10:09:50|35660.3|35640.3|35660.3|35640.3|35661.3|35641.3|35660.3|35640.3|15
1651745400000|2022-05-05 10:10:00|35659.8|35639.8|35659.7|35639.7|35660.3|35640.3|35658.1|35638.1|16
1651745410000|2022-05-05 10:10:10|35660.1|35640.1|35662|35642|35662.8|35642.8|35660.1|35640.1|30
1651745420000|2022-05-05 10:10:20|35661.5|35641.5|35661.5|35641.5|35662.5|35642.5|35661.2|35641.2|24
1651745430000|2022-05-05 10:10:30|35661.7|35641.7|35665.5|35645.5|35665.5|35645.5|35661.7|35641.7|23
1651745440000|2022-05-05 10:10:40|35665.8|35645.8|35675|35655|35676.6|35656.6|35665.8|35645.8|22
1651745450000|2022-05-05 10:10:50|35674.7|35654.7|35674.3|35654.3|35674.9|35654.9|35673.5|35653.5|22
1651745460000|2022-05-05 10:11:00|35673.5|35653.5|35672.7|35652.7|35673.8|35653.8|35671.6|35651.6|23
1651745470000|2022-05-05 10:11:10|35672.4|35652.4|35671.1|35651.1|35672.8|35652.8|35665.8|35645.8|26
1651745480000|2022-05-05 10:11:20|35669.5|35649.5|35670.6|35650.6|35670.8|35650.8|35667.9|35647.9|21
1651745490000|2022-05-05 10:11:30|35671.2|35651.2|35665.3|35645.3|35671.5|35651.5|35665.3|35645.3|15
1651745500000|2022-05-05 10:11:40|35669.3|35649.3|35664.8|35644.8|35669.6|35649.6|35661.7|35641.7|32
1651745510000|2022-05-05 10:11:50|35662.7|35642.7|35662.7|35642.7|35664.1|35644.1|35662.6|35642.6|24
1651745520000|2022-05-05 10:12:00|35662.6|35642.6|35665|35645|35665.1|35645.1|35661.6|35641.6|15
1651745530000|2022-05-05 10:12:10|35664.9|35644.9|35663.6|35643.6|35665.3|35645.3|35662.2|35642.2|21
1651745540000|2022-05-05 10:12:20|35663.3|35643.3|35662.2|35642.2|35663.4|35643.4|35662.2|35642.2|16
1651745550000|2022-05-05 10:12:30|35662.6|35642.6|35665.6|35645.6|35666.5|35646.5|35662.3|35642.3|20
1651745560000|2022-05-05 10:12:40|35665.8|35645.8|35663.7|35643.7|35665.9|35645.9|35660.9|35640.9|23
1651745570000|2022-05-05 10:12:50|35664.6|35644.6|35661.6|35641.6|35664.6|35644.6|35658.2|35638.2|27
1651745580000|2022-05-05 10:13:00|35662.7|35642.7|35661.5|35641.5|35668.1|35648.1|35660.5|35640.5|36
1651745590000|2022-05-05 10:13:10|35660.8|35640.8|35661|35641|35662.8|35642.8|35660.8|35640.8|24
1651745600000|2022-05-05 10:13:20|35661.1|35641.1|35657.1|35637.1|35661.6|35641.6|35656.4|35636.4|15
1651745610000|2022-05-05 10:13:30|35658.1|35638.1|35658.2|35638.2|35659.4|35639.4|35652.8|35632.8|26
1651745620000|2022-05-05 10:13:40|35658.5|35638.5|35655|35635|35658.9|35638.9|35650.1|35630.1|30
1651745630000|2022-05-05 10:13:50|35653.9|35633.9|35653.6|35633.6|35654.4|35634.4|35648.4|35628.4|23
1651745640000|2022-05-05 10:14:00|35651.5|35631.5|35656|35636|35656|35636|35648.4|35628.4|26
1651745650000|2022-05-05 10:14:10|35655.7|35635.7|35659.3|35639.3|35662.7|35642.7|35652.6|35632.6|27
1651745660000|2022-05-05 10:14:20|35660|35640|35659.3|35639.3|35660|35640|35657.8|35637.8|25
1651745670000|2022-05-05 10:14:30|35658.7|35638.7|35656.6|35636.6|35660|35640|35653.8|35633.8|19
1651745680000|2022-05-05 10:14:40|35655.4|35635.4|35656.8|35636.8|35659.2|35639.2|35655.4|35635.4|23
1651745690000|2022-05-05 10:14:50|35656.9|35636.9|35659.9|35639.9|35661.8|35641.8|35654.9|35634.9|26
1651745700000|2022-05-05 10:15:00|35659|35639|35659.4|35639.4|35661.7|35641.7|35655.6|35635.6|18
1651745710000|2022-05-05 10:15:10|35658.9|35638.9|35655.9|35635.9|35659.8|35639.8|35655|35635|23
1651745720000|2022-05-05 10:15:20|35654.8|35634.8|35656.8|35636.8|35657.1|35637.1|35654.4|35634.4|14
1651745730000|2022-05-05 10:15:30|35655.2|35635.2|35657.4|35637.4|35658.4|35638.4|35655.2|35635.2|14
1651745740000|2022-05-05 10:15:40|35657.3|35637.3|35661.7|35641.7|35661.7|35641.7|35657.1|35637.1|20
1651745750000|2022-05-05 10:15:50|35661.6|35641.6|35662.2|35642.2|35662.3|35642.3|35658.3|35638.3|27
1651745760000|2022-05-05 10:16:00|35662|35642|35654.4|35634.4|35662|35642|35654.4|35634.4|29
1651745770000|2022-05-05 10:16:10|35655.7|35635.7|35654.8|35634.8|35656.5|35636.5|35653.9|35633.9|27
1651745780000|2022-05-05 10:16:20|35653.9|35633.9|35655|35635|35656.3|35636.3|35650.7|35630.7|26
1651745790000|2022-05-05 10:16:30|35654.4|35634.4|35654.6|35634.6|35654.9|35634.9|35652.5|35632.5|23
1651745800000|2022-05-05 10:16:40|35654|35634|35674.4|35654.4|35674.4|35654.4|35654|35634|34
1651745810000|2022-05-05 10:16:50|35677.2|35657.2|35665.1|35645.1|35677.6|35657.6|35662.4|35642.4|22
1651745820000|2022-05-05 10:17:00|35665.3|35645.3|35661.5|35641.5|35665.3|35645.3|35661.4|35641.4|19
1651745830000|2022-05-05 10:17:10|35662.1|35642.1|35663|35643|35665.2|35645.2|35662.1|35642.1|25
1651745840000|2022-05-05 10:17:20|35665.1|35645.1|35666.2|35646.2|35666.7|35646.7|35665.1|35645.1|21
1651745850000|2022-05-05 10:17:30|35666.1|35646.1|35673.5|35653.5|35673.5|35653.5|35663.5|35643.5|23
1651745860000|2022-05-05 10:17:40|35673.2|35653.2|35672.6|35652.6|35673.8|35653.8|35671.6|35651.6|20
1651745870000|2022-05-05 10:17:50|35672.5|35652.5|35673.7|35653.7|35673.7|35653.7|35669.9|35649.9|20
1651745880000|2022-05-05 10:18:00|35673.9|35653.9|35672.3|35652.3|35674|35654|35670.3|35650.3|17
1651745890000|2022-05-05 10:18:10|35672.7|35652.7|35676|35656|35678.4|35658.4|35672.7|35652.7|25
1651745900000|2022-05-05 10:18:20|35676.2|35656.2|35682.9|35662.9|35683.1|35663.1|35676.1|35656.1|26
1651745910000|2022-05-05 10:18:30|35682.8|35662.8|35679|35659|35683.1|35663.1|35678.6|35658.6|27
1651745920000|2022-05-05 10:18:40|35678.9|35658.9|35680.3|35660.3|35681.6|35661.6|35678.9|35658.9|23
1651745930000|2022-05-05 10:18:50|35680|35660|35681.4|35661.4|35681.5|35661.5|35679.9|35659.9|12
1651745940000|2022-05-05 10:19:00|35681.2|35661.2|35680.9|35660.9|35681.5|35661.5|35678.5|35658.5|19
1651745950000|2022-05-05 10:19:10|35680.4|35660.4|35682.4|35662.4|35683.1|35663.1|35680.3|35660.3|20
1651745960000|2022-05-05 10:19:20|35682.2|35662.2|35682.6|35662.6|35682.7|35662.7|35681.1|35661.1|21
1651745970000|2022-05-05 10:19:30|35681.9|35661.9|35681.5|35661.5|35684.3|35664.3|35681.1|35661.1|14
1651745980000|2022-05-05 10:19:40|35682|35662|35682.7|35662.7|35684.3|35664.3|35682|35662|14
1651745990000|2022-05-05 10:19:50|35683|35663|35684.5|35664.5|35687.4|35667.4|35683|35663|20
1651746000000|2022-05-05 10:20:00|35684.9|35664.9|35685.7|35665.7|35686.1|35666.1|35681.2|35661.2|28
1651746010000|2022-05-05 10:20:10|35685.8|35665.8|35686.9|35666.9|35687|35667|35683.8|35663.8|27
1651746020000|2022-05-05 10:20:20|35687.1|35667.1|35688.3|35668.3|35689.1|35669.1|35686.6|35666.6|28
1651746030000|2022-05-05 10:20:30|35687.8|35667.8|35686.9|35666.9|35690.2|35670.2|35686.6|35666.6|29
1651746040000|2022-05-05 10:20:40|35686.6|35666.6|35683.3|35663.3|35687.2|35667.2|35682.5|35662.5|23
1651746050000|2022-05-05 10:20:50|35684.2|35664.2|35686.6|35666.6|35686.6|35666.6|35684.2|35664.2|22
1651746060000|2022-05-05 10:21:00|35686.4|35666.4|35687.6|35667.6|35688.3|35668.3|35685.3|35665.3|28
1651746070000|2022-05-05 10:21:10|35687.8|35667.8|35689.2|35669.2|35689.3|35669.3|35687.6|35667.6|23
1651746080000|2022-05-05 10:21:20|35687.7|35667.7|35688.8|35668.8|35688.8|35668.8|35687.4|35667.4|17
1651746090000|2022-05-05 10:21:30|35688.7|35668.7|35688.6|35668.6|35689.2|35669.2|35687.4|35667.4|24
1651746100000|2022-05-05 10:21:40|35688.7|35668.7|35690.1|35670.1|35690.6|35670.6|35688.7|35668.7|19
1651746110000|2022-05-05 10:21:50|35689.5|35669.5|35690.9|35670.9|35690.9|35670.9|35689.2|35669.2|17
1651746120000|2022-05-05 10:22:00|35691|35671|35689.8|35669.8|35709.5|35671|35689.6|35650.7|28
1651746130000|2022-05-05 10:22:10|35690.3|35670.3|35689.9|35669.9|35690.3|35670.3|35689.3|35669.3|13
1651746140000|2022-05-05 10:22:20|35690.3|35670.3|35691.2|35671.2|35691.7|35671.7|35690.1|35670.1|22
1651746150000|2022-05-05 10:22:30|35691.1|35671.1|35693.2|35673.2|35693.2|35673.2|35691.1|35671.1|18
1651746160000|2022-05-05 10:22:40|35693.1|35673.1|35691.5|35671.5|35693.4|35673.4|35691.5|35671.5|8
1651746170000|2022-05-05 10:22:50|35691.4|35671.4|35690.9|35670.9|35691.4|35671.4|35689.1|35669.1|23
1651746180000|2022-05-05 10:23:00|35690.7|35670.7|35686.2|35666.2|35691.5|35671.5|35685.1|35665.1|18
1651746190000|2022-05-05 10:23:10|35686.3|35666.3|35687.8|35667.8|35688.7|35668.7|35686.3|35666.3|23
1651746200000|2022-05-05 10:23:20|35687.5|35667.5|35687|35667|35688.1|35668.1|35687|35667|17
1651746210000|2022-05-05 10:23:30|35687.9|35667.9|35690.7|35670.7|35690.7|35670.7|35687.5|35667.5|19
1651746220000|2022-05-05 10:23:40|35689.9|35669.9|35689.8|35669.8|35691|35671|35689.8|35669.8|14
1651746230000|2022-05-05 10:23:50|35689.7|35669.7|35685|35665|35690|35670|35684|35664|13
1651746240000|2022-05-05 10:24:00|35685.3|35665.3|35684.3|35664.3|35686.3|35666.3|35682.1|35662.1|19
1651746250000|2022-05-05 10:24:10|35684.2|35664.2|35684.4|35664.4|35685.6|35665.6|35683|35663|19
1651746260000|2022-05-05 10:24:20|35684.1|35664.1|35684.2|35664.2|35685.5|35665.5|35683.6|35663.6|18
1651746270000|2022-05-05 10:24:30|35684.1|35664.1|35685.1|35665.1|35685.8|35665.8|35684|35664|15
1651746280000|2022-05-05 10:24:40|35685|35665|35686.7|35666.7|35687.1|35667.1|35684.9|35664.9|16
1651746290000|2022-05-05 10:24:50|35687.7|35667.7|35688.7|35668.7|35690.8|35670.8|35687.7|35667.7|25
1651746300000|2022-05-05 10:25:00|35688.2|35668.2|35686.7|35666.7|35688.8|35668.8|35686.1|35666.1|19
1651746310000|2022-05-05 10:25:10|35686.6|35666.6|35686.8|35666.8|35687.3|35667.3|35686.5|35666.5|11
1651746320000|2022-05-05 10:25:20|35686.9|35666.9|35680.5|35660.5|35688.3|35668.3|35680.4|35660.4|20
1651746330000|2022-05-05 10:25:30|35680.3|35660.3|35686.1|35666.1|35703.4|35667.1|35680.3|35646.8|25
1651746340000|2022-05-05 10:25:40|35685.9|35665.9|35683|35663|35689|35669|35681.9|35661.9|20
1651746350000|2022-05-05 10:25:50|35681.6|35661.6|35683.6|35663.6|35684.5|35664.5|35681.4|35661.4|23
1651746360000|2022-05-05 10:26:00|35683.4|35663.4|35686|35666|35686.4|35666.4|35682.7|35662.7|18
1651746370000|2022-05-05 10:26:10|35685.3|35665.3|35685.2|35665.2|35687.5|35667.5|35682.7|35662.7|20
1651746380000|2022-05-05 10:26:20|35685.1|35665.1|35683|35663|35685.4|35665.4|35680.9|35660.9|21
1651746390000|2022-05-05 10:26:30|35682.9|35662.9|35677.2|35657.2|35682.9|35662.9|35677.2|35657.2|20
1651746400000|2022-05-05 10:26:40|35676.6|35656.6|35676.7|35656.7|35680.5|35660.5|35676.3|35656.3|24
1651746410000|2022-05-05 10:26:50|35676.6|35656.6|35675.6|35655.6|35676.9|35656.9|35674.8|35654.8|22
1651746420000|2022-05-05 10:27:00|35675.7|35655.7|35676.4|35656.4|35676.9|35656.9|35675.7|35655.7|18
1651746430000|2022-05-05 10:27:10|35676.2|35656.2|35674.9|35654.9|35676.5|35656.5|35674.9|35654.9|19
1651746440000|2022-05-05 10:27:20|35675.3|35655.3|35676.1|35656.1|35676.4|35656.4|35674.2|35654.2|14
1651746450000|2022-05-05 10:27:30|35676|35656|35672.7|35652.7|35676.4|35656.4|35672.5|35652.5|24
1651746460000|2022-05-05 10:27:40|35673.1|35653.1|35674.2|35654.2|35675.5|35655.5|35670.5|35650.5|19
1651746470000|2022-05-05 10:27:50|35674.8|35654.8|35671.5|35651.5|35674.8|35654.8|35670.2|35650.2|25
1651746480000|2022-05-05 10:28:00|35671.7|35651.7|35674.3|35654.3|35674.3|35654.3|35671.6|35651.6|13
1651746490000|2022-05-05 10:28:10|35674.4|35654.4|35672.6|35652.6|35674.9|35654.9|35670.4|35650.4|18
1651746500000|2022-05-05 10:28:20|35672.2|35652.2|35671.6|35651.6|35672.4|35652.4|35670.7|35650.7|14
1651746510000|2022-05-05 10:28:30|35671.2|35651.2|35673.1|35653.1|35673.1|35653.1|35671.2|35651.2|14
1651746520000|2022-05-05 10:28:40|35673.2|35653.2|35672.7|35652.7|35676|35656|35672.7|35652.7|14
1651746530000|2022-05-05 10:28:50|35673.3|35653.3|35678.1|35658.1|35678.7|35658.7|35673.3|35653.3|21
1651746540000|2022-05-05 10:29:00|35677.4|35657.4|35680.5|35660.5|35680.7|35660.7|35674.5|35654.5|14
1651746550000|2022-05-05 10:29:10|35680.2|35660.2|35671.9|35651.9|35680.8|35660.8|35668.5|35648.5|18
1651746560000|2022-05-05 10:29:20|35673.2|35653.2|35672.4|35652.4|35673.3|35653.3|35670.7|35650.7|9
1651746570000|2022-05-05 10:29:30|35672.1|35652.1|35673.2|35653.2|35673.9|35653.9|35672.1|35652.1|7
1651746580000|2022-05-05 10:29:40|35672.5|35652.5|35674.6|35654.6|35674.9|35654.9|35672.5|35652.5|15
1651746590000|2022-05-05 10:29:50|35674.8|35654.8|35669.6|35649.6|35674.8|35654.8|35669.6|35649.6|16
1651746600000|2022-05-05 10:30:00|35670.3|35650.3|35671.1|35651.1|35675.2|35655.2|35670.1|35650.1|28
1651746610000|2022-05-05 10:30:10|35671.3|35651.3|35670|35650|35671.5|35651.5|35669.6|35649.6|12
1651746620000|2022-05-05 10:30:20|35670.7|35650.7|35671.1|35651.1|35671.1|35651.1|35668.8|35648.8|13
1651746630000|2022-05-05 10:30:30|35673.6|35653.6|35674.6|35654.6|35678|35658|35672.8|35652.8|17
1651746640000|2022-05-05 10:30:40|35677.7|35657.7|35677.6|35657.6|35678.6|35658.6|35674.5|35654.5|15
1651746650000|2022-05-05 10:30:50|35677.8|35657.8|35673.5|35653.5|35677.8|35657.8|35670.6|35650.6|24
1651746660000|2022-05-05 10:31:00|35673.2|35653.2|35676.7|35656.7|35677|35657|35672.7|35652.7|21
1651746670000|2022-05-05 10:31:10|35676.6|35656.6|35676.5|35656.5|35677.5|35657.5|35676.3|35656.3|15
1651746680000|2022-05-05 10:31:20|35676.2|35656.2|35676.3|35656.3|35677|35657|35676.1|35656.1|17
1651746690000|2022-05-05 10:31:30|35676.4|35656.4|35678.1|35658.1|35678.1|35658.1|35676.2|35656.2|14
1651746700000|2022-05-05 10:31:40|35675.1|35655.1|35683.9|35663.9|35683.9|35663.9|35675.1|35655.1|25
1651746710000|2022-05-05 10:31:50|35684.7|35664.7|35680.3|35660.3|35684.7|35664.7|35675.6|35655.6|22
1651746720000|2022-05-05 10:32:00|35680.1|35660.1|35681.7|35661.7|35685.7|35665.7|35677.6|35657.6|25
1651746730000|2022-05-05 10:32:10|35678.1|35658.1|35680.6|35660.6|35680.6|35660.6|35677.1|35657.1|24
1651746740000|2022-05-05 10:32:20|35680.5|35660.5|35675.2|35655.2|35680.5|35660.5|35671.2|35651.2|31
1651746750000|2022-05-05 10:32:30|35675.5|35655.5|35677.3|35657.3|35678.2|35658.2|35674.4|35654.4|22
1651746760000|2022-05-05 10:32:40|35677.2|35657.2|35671.8|35651.8|35678.7|35658.7|35671.6|35651.6|23
1651746770000|2022-05-05 10:32:50|35671.6|35651.6|35672.8|35652.8|35673.2|35653.2|35671.4|35651.4|20
1651746780000|2022-05-05 10:33:00|35673.1|35653.1|35675.3|35655.3|35676.9|35656.9|35672.9|35652.9|21
1651746790000|2022-05-05 10:33:10|35675.6|35655.6|35676.3|35656.3|35676.7|35656.7|35675.2|35655.2|13
1651746800000|2022-05-05 10:33:20|35676.2|35656.2|35676.9|35656.9|35676.9|35656.9|35673.3|35653.3|14
1651746810000|2022-05-05 10:33:30|35675.2|35655.2|35675.5|35655.5|35676.9|35656.9|35672.2|35652.2|22
1651746820000|2022-05-05 10:33:40|35674.9|35654.9|35675.3|35655.3|35678.2|35658.2|35672.6|35652.6|20
1651746830000|2022-05-05 10:33:50|35675.4|35655.4|35675.5|35655.5|35676.2|35656.2|35675.3|35655.3|16
1651746840000|2022-05-05 10:34:00|35675.4|35655.4|35677.1|35657.1|35677.9|35657.9|35675.4|35655.4|16
1651746850000|2022-05-05 10:34:10|35677.2|35657.2|35676.5|35656.5|35677.2|35657.2|35675.2|35655.2|17
1651746860000|2022-05-05 10:34:20|35676.9|35656.9|35682.3|35662.3|35682.9|35662.9|35676.9|35656.9|28
1651746870000|2022-05-05 10:34:30|35681.4|35661.4|35682.5|35662.5|35683.2|35663.2|35681.2|35661.2|22
1651746880000|2022-05-05 10:34:40|35681.8|35661.8|35680.5|35660.5|35681.8|35661.8|35680.1|35660.1|21
1651746890000|2022-05-05 10:34:50|35680.7|35660.7|35676.6|35656.6|35681.4|35661.4|35676.2|35656.2|24
1651746900000|2022-05-05 10:35:00|35676.9|35656.9|35675.4|35655.4|35676.9|35656.9|35670.2|35650.2|23
1651746910000|2022-05-05 10:35:10|35675.6|35655.6|35673.1|35653.1|35675.8|35655.8|35672.4|35652.4|18
1651746920000|2022-05-05 10:35:20|35672.9|35652.9|35683.3|35663.3|35683.3|35663.3|35672.6|35652.6|24
1651746930000|2022-05-05 10:35:30|35683.4|35663.4|35683.1|35663.1|35683.6|35663.6|35682.4|35662.4|20
1651746940000|2022-05-05 10:35:40|35682.9|35662.9|35683.7|35663.7|35683.7|35663.7|35682.4|35662.4|24
1651746950000|2022-05-05 10:35:50|35684|35664|35684.8|35664.8|35685.1|35665.1|35683.6|35663.6|17
1651746960000|2022-05-05 10:36:00|35684.9|35664.9|35688.6|35668.6|35710|35668.6|35684.8|35646|21
1651746970000|2022-05-05 10:36:10|35688.4|35668.4|35692.7|35672.7|35712.3|35673.6|35687.8|35650.4|25
1651746980000|2022-05-05 10:36:20|35692.8|35672.8|35692.9|35672.9|35694.8|35674.8|35692.2|35672.2|19
1651746990000|2022-05-05 10:36:30|35693.3|35673.3|35692.3|35672.3|35693.6|35673.6|35691.8|35671.8|19
1651747000000|2022-05-05 10:36:40|35691.9|35671.9|35689.3|35669.3|35712.2|35672|35689.2|35650.7|13
1651747010000|2022-05-05 10:36:50|35689.2|35669.2|35689.5|35669.5|35690.8|35670.8|35689.2|35669.2|15
1651747020000|2022-05-05 10:37:00|35689.6|35669.6|35692.1|35672.1|35693.1|35673.1|35687.3|35667.3|22
1651747030000|2022-05-05 10:37:10|35691.6|35671.6|35691.5|35671.5|35692.7|35672.7|35691.2|35671.2|18
1651747040000|2022-05-05 10:37:20|35691.6|35671.6|35691.2|35671.2|35691.6|35671.6|35691.2|35671.2|7
1651747050000|2022-05-05 10:37:30|35691.4|35671.4|35690.9|35670.9|35708.5|35671.6|35689.9|35651.5|14
1651747060000|2022-05-05 10:37:40|35691.1|35671.1|35692.7|35672.7|35693.3|35673.3|35690.6|35670.6|16
1651747070000|2022-05-05 10:37:50|35693.9|35673.9|35695.2|35675.2|35695.3|35675.3|35692.8|35672.8|21
1651747080000|2022-05-05 10:38:00|35694.8|35674.8|35694.8|35674.8|35695|35675|35694.5|35674.5|10
1651747090000|2022-05-05 10:38:10|35694.9|35674.9|35697.7|35677.7|35697.7|35677.7|35694.8|35674.8|18
1651747100000|2022-05-05 10:38:20|35697.9|35677.9|35697.4|35677.4|35698.7|35678.7|35695.9|35675.9|18
1651747110000|2022-05-05 10:38:30|35697.2|35677.2|35701.7|35681.7|35706.5|35686.5|35695.2|35675.2|26
1651747120000|2022-05-05 10:38:40|35718.3|35660.4|35699.6|35679.6|35721.7|35681.8|35699.6|35658.7|19
1651747130000|2022-05-05 10:38:50|35699.7|35679.7|35698.8|35678.8|35700|35680|35696.8|35676.8|21
1651747140000|2022-05-05 10:39:00|35699.3|35679.3|35697.8|35677.8|35700.8|35680.8|35697.8|35677.8|18
1651747150000|2022-05-05 10:39:10|35697.9|35677.9|35700.8|35680.8|35721.2|35682|35697.9|35659|19
1651747160000|2022-05-05 10:39:20|35700.7|35680.7|35695.9|35675.9|35701.8|35681.8|35695.8|35675.8|30
1651747170000|2022-05-05 10:39:30|35696|35676|35700.1|35680.1|35700.1|35680.1|35695.2|35675.2|14
1651747180000|2022-05-05 10:39:40|35700.6|35680.6|35699.1|35679.1|35700.6|35680.6|35692.1|35672.1|21
1651747190000|2022-05-05 10:39:50|35699.9|35679.9|35699|35679|35701.8|35681.8|35697.8|35677.8|21
1651747200000|2022-05-05 10:40:00|35699.3|35679.3|35697.5|35677.5|35700.5|35680.5|35697.5|35677.5|18
1651747210000|2022-05-05 10:40:10|35697.4|35677.4|35698|35678|35698.6|35678.6|35695.8|35675.8|19
1651747220000|2022-05-05 10:40:20|35697.9|35677.9|35698.3|35678.3|35699|35679|35696.9|35676.9|15
1651747230000|2022-05-05 10:40:30|35698.1|35678.1|35698.7|35678.7|35701.5|35681.5|35694.9|35674.9|23
1651747240000|2022-05-05 10:40:40|35698.5|35678.5|35701.6|35681.6|35701.7|35681.7|35697.8|35677.8|27
1651747250000|2022-05-05 10:40:50|35701.5|35681.5|35701.6|35681.6|35701.6|35681.6|35699.5|35679.5|19
1651747260000|2022-05-05 10:41:00|35701.7|35681.7|35701.9|35681.9|35703.7|35683.7|35701.7|35681.7|21
1651747270000|2022-05-05 10:41:10|35702.3|35682.3|35708.7|35688.7|35709.4|35689.4|35702.1|35682.1|25
1651747280000|2022-05-05 10:41:20|35706.9|35686.9|35707.9|35687.9|35713.8|35693.8|35705.4|35685.4|30
1651747290000|2022-05-05 10:41:30|35708.1|35688.1|35707.6|35687.6|35709.1|35689.1|35707|35687|30
1651747300000|2022-05-05 10:41:40|35707.7|35687.7|35711.6|35691.6|35711.6|35691.6|35707|35687|21
1651747310000|2022-05-05 10:41:50|35711.7|35691.7|35710.1|35690.1|35726.2|35692.8|35706.2|35661.7|18
1651747320000|2022-05-05 10:42:00|35710.4|35690.4|35710.3|35690.3|35711.2|35691.2|35710.1|35690.1|19
1651747330000|2022-05-05 10:42:10|35710|35690|35709.9|35689.9|35710.7|35690.7|35709.6|35689.6|16
1651747340000|2022-05-05 10:42:20|35709.8|35689.8|35715.6|35695.6|35716.6|35696.6|35708.6|35688.6|26
1651747350000|2022-05-05 10:42:30|35716.1|35696.1|35720.1|35700.1|35720.1|35700.1|35715.9|35695.9|21
1651747360000|2022-05-05 10:42:40|35721.2|35701.2|35719.8|35699.8|35722|35702|35717.5|35697.5|26
1651747370000|2022-05-05 10:42:50|35720.2|35700.2|35719.1|35699.1|35720.2|35700.2|35718.7|35698.7|13
1651747380000|2022-05-05 10:43:00|35719.6|35699.6|35719.4|35699.4|35720.7|35700.7|35719.4|35699.4|17
1651747390000|2022-05-05 10:43:10|35719.5|35699.5|35723.4|35703.4|35725|35705|35719.4|35699.4|18
1651747400000|2022-05-05 10:43:20|35723.5|35703.5|35724.1|35704.1|35724.1|35704.1|35722.7|35702.7|18
1651747410000|2022-05-05 10:43:30|35724.2|35704.2|35727.8|35707.8|35727.8|35707.8|35724.2|35704.2|5
1651747420000|2022-05-05 10:43:40|35728.3|35708.3|35742.9|35722.9|35742.9|35722.9|35728.3|35708.3|26
1651747430000|2022-05-05 10:43:50|35742.7|35722.7|35750|35730|35750|35730|35740.6|35720.6|25
1651747440000|2022-05-05 10:44:00|35748.6|35728.6|35741.9|35721.9|35748.6|35728.6|35741.7|35721.7|31
1651747450000|2022-05-05 10:44:10|35742.1|35722.1|35732.6|35712.6|35744.4|35724.4|35731.3|35711.3|29
1651747460000|2022-05-05 10:44:20|35731.5|35711.5|35735.9|35715.9|35736|35716|35730.5|35710.5|17
1651747470000|2022-05-05 10:44:30|35735.5|35715.5|35736.6|35716.6|35739.7|35719.7|35735.4|35715.4|19
1651747480000|2022-05-05 10:44:40|35736.2|35716.2|35735.8|35715.8|35737|35717|35735.2|35715.2|20
1651747490000|2022-05-05 10:44:50|35735.6|35715.6|35734.2|35714.2|35735.6|35715.6|35734|35714|21
1651747500000|2022-05-05 10:45:00|35733.9|35713.9|35735.1|35715.1|35735.1|35715.1|35733.2|35713.2|18
1651747510000|2022-05-05 10:45:10|35734.8|35714.8|35733.9|35713.9|35736.5|35716.5|35733.9|35713.9|17
1651747520000|2022-05-05 10:45:20|35735.8|35715.8|35735.6|35715.6|35736.1|35716.1|35734.2|35714.2|17
1651747530000|2022-05-05 10:45:30|35733.9|35713.9|35736.2|35716.2|35736.5|35716.5|35733.9|35713.9|7
1651747540000|2022-05-05 10:45:40|35737.2|35717.2|35735.4|35715.4|35737.2|35717.2|35735|35715|11
1651747550000|2022-05-05 10:45:50|35734.8|35714.8|35735.1|35715.1|35753|35715.2|35731.1|35693.2|17
1651747560000|2022-05-05 10:46:00|35735.2|35715.2|35733.6|35713.6|35735.5|35715.5|35733.6|35713.6|10
1651747570000|2022-05-05 10:46:10|35735|35715|35736.6|35716.6|35738.1|35718.1|35735|35715|18
1651747580000|2022-05-05 10:46:20|35736.3|35716.3|35734.3|35714.3|35737|35717|35734.1|35714.1|15
1651747590000|2022-05-05 10:46:30|35734.7|35714.7|35751.6|35687|35756.6|35714.7|35728.8|35680.9|23
1651747600000|2022-05-05 10:46:40|35750.8|35687.3|35726.9|35706.9|35752.7|35707.6|35726.9|35687|14
1651747610000|2022-05-05 10:46:50|35724.6|35704.6|35729.5|35709.5|35748.1|35709.6|35724.6|35682.4|29
1651747620000|2022-05-05 10:47:00|35730.1|35710.1|35729.5|35709.5|35730.1|35710.1|35728.6|35708.6|17
1651747630000|2022-05-05 10:47:10|35729.3|35709.3|35732.3|35712.3|35732.7|35712.7|35728.8|35708.8|14
1651747640000|2022-05-05 10:47:20|35731.9|35711.9|35733.2|35713.2|35734.5|35714.5|35731.2|35711.2|15
1651747650000|2022-05-05 10:47:30|35733.7|35713.7|35733.4|35713.4|35734.4|35714.4|35731.4|35711.4|15
1651747660000|2022-05-05 10:47:40|35733.6|35713.6|35732.8|35712.8|35733.6|35713.6|35732.7|35712.7|11
1651747670000|2022-05-05 10:47:50|35732.6|35712.6|35734.1|35714.1|35749.1|35716.3|35727.7|35688.8|17
1651747680000|2022-05-05 10:48:00|35734.5|35714.5|35732.7|35712.7|35754.3|35716.5|35731.2|35695.6|25
1651747690000|2022-05-05 10:48:10|35732|35712|35730.6|35710.6|35733.8|35713.8|35730.5|35710.5|20
1651747700000|2022-05-05 10:48:20|35731.3|35711.3|35732|35712|35734.4|35714.4|35730.8|35710.8|20
1651747710000|2022-05-05 10:48:30|35733|35713|35732.1|35712.1|35734.6|35714.6|35731.3|35711.3|20
1651747720000|2022-05-05 10:48:40|35732.5|35712.5|35731.5|35711.5|35732.6|35712.6|35729.6|35709.6|18
1651747730000|2022-05-05 10:48:50|35731.6|35711.6|35734.2|35714.2|35734.9|35714.9|35731.3|35711.3|19
1651747740000|2022-05-05 10:49:00|35733.9|35713.9|35729.5|35709.5|35734.6|35714.6|35729.2|35709.2|24
1651747750000|2022-05-05 10:49:10|35731.2|35711.2|35729.7|35709.7|35732.4|35712.4|35729.7|35709.7|18
1651747760000|2022-05-05 10:49:20|35730.4|35710.4|35753.2|35693.3|35753.2|35714.5|35729.4|35693.3|16
1651747770000|2022-05-05 10:49:30|35749.2|35699.2|35734.9|35714.9|35749.2|35716.9|35733.1|35699.2|30
1651747780000|2022-05-05 10:49:40|35735.1|35715.1|35735|35715|35736.1|35716.1|35734.7|35714.7|18
1651747790000|2022-05-05 10:49:50|35735.7|35715.7|35734.6|35714.6|35735.8|35715.8|35734.6|35714.6|11
1651747800000|2022-05-05 10:50:00|35734.9|35714.9|35733.9|35713.9|35735.5|35715.5|35733.5|35713.5|24
1651747810000|2022-05-05 10:50:10|35733.7|35713.7|35732.8|35712.8|35733.9|35713.9|35731.9|35711.9|18
1651747820000|2022-05-05 10:50:20|35732.2|35712.2|35734.7|35714.7|35736.7|35716.7|35731.2|35711.2|24
1651747830000|2022-05-05 10:50:30|35735.8|35715.8|35735|35715|35737.1|35717.1|35733.5|35713.5|25
1651747840000|2022-05-05 10:50:40|35734.9|35714.9|35734.5|35714.5|35736.8|35716.8|35734.2|35714.2|24
1651747850000|2022-05-05 10:50:50|35734.9|35714.9|35734.9|35714.9|35735.9|35715.9|35734.3|35714.3|18
1651747860000|2022-05-05 10:51:00|35735.2|35715.2|35736.8|35716.8|35755.1|35720.9|35734.8|35698.1|30
1651747870000|2022-05-05 10:51:10|35737.5|35717.5|35732.7|35712.7|35741.5|35721.5|35732.7|35712.7|35
1651747880000|2022-05-05 10:51:20|35732.3|35712.3|35729.9|35709.9|35733.3|35713.3|35728.6|35708.6|31
1651747890000|2022-05-05 10:51:30|35729.4|35709.4|35738.4|35718.4|35738.8|35718.8|35725.9|35705.9|25
1651747900000|2022-05-05 10:51:40|35737.2|35717.2|35740.9|35720.9|35751.4|35722.8|35735.1|35695.1|23
1651747910000|2022-05-05 10:51:50|35741.7|35721.7|35738.9|35718.9|35744.2|35724.2|35737|35717|23
1651747920000|2022-05-05 10:52:00|35738.1|35718.1|35740.3|35720.3|35740.3|35720.3|35737.5|35717.5|24
1651747930000|2022-05-05 10:52:10|35740.1|35720.1|35741.4|35721.4|35742.4|35722.4|35738.9|35718.9|24
1651747940000|2022-05-05 10:52:20|35741.2|35721.2|35742.9|35722.9|35743.4|35723.4|35740.4|35720.4|30
1651747950000|2022-05-05 10:52:30|35743.2|35723.2|35741.1|35721.1|35743.6|35723.6|35741|35721|22
1651747960000|2022-05-05 10:52:40|35741.7|35721.7|35739.2|35719.2|35741.7|35721.7|35739.2|35719.2|22
1651747970000|2022-05-05 10:52:50|35739.9|35719.9|35738.1|35718.1|35741.7|35721.7|35738.1|35718.1|25
1651747980000|2022-05-05 10:53:00|35741.1|35721.1|35734.6|35714.6|35755.1|35721.1|35734.6|35696.2|25
1651747990000|2022-05-05 10:53:10|35734.1|35714.1|35736.3|35716.3|35737.4|35717.4|35734.1|35714.1|31
1651748000000|2022-05-05 10:53:20|35734.6|35714.6|35734.8|35714.8|35736.3|35716.3|35733.3|35713.3|27
1651748010000|2022-05-05 10:53:30|35735.3|35715.3|35735.2|35715.2|35736.8|35716.8|35734.8|35714.8|21
1651748020000|2022-05-05 10:53:40|35735.3|35715.3|35726.9|35706.9|35735.3|35715.3|35726.9|35706.9|32
1651748030000|2022-05-05 10:53:50|35726.6|35706.6|35729.4|35709.4|35733.2|35713.2|35726.6|35706.6|20
1651748040000|2022-05-05 10:54:00|35730.5|35710.5|35726.4|35706.4|35732.1|35712.1|35725.5|35705.5|29
1651748050000|2022-05-05 10:54:10|35726.8|35706.8|35722.2|35702.2|35737.3|35706.8|35713.8|35669.8|29
1651748060000|2022-05-05 10:54:20|35720.7|35700.7|35717.1|35697.1|35720.7|35700.7|35715|35695|30
1651748070000|2022-05-05 10:54:30|35715.5|35695.5|35713|35693|35716.1|35696.1|35712.7|35692.7|22
1651748080000|2022-05-05 10:54:40|35712.9|35692.9|35717.6|35697.6|35718.9|35698.9|35712.9|35692.9|29
1651748090000|2022-05-05 10:54:50|35718.2|35698.2|35716.9|35696.9|35722|35702|35714.2|35694.2|26
1651748100000|2022-05-05 10:55:00|35717.3|35697.3|35717.8|35697.8|35718.1|35698.1|35716.2|35696.2|23
1651748110000|2022-05-05 10:55:10|35717.2|35697.2|35718.5|35698.5|35719.4|35699.4|35717.1|35697.1|19
1651748120000|2022-05-05 10:55:20|35718.4|35698.4|35717.4|35697.4|35718.7|35698.7|35717.4|35697.4|14
1651748130000|2022-05-05 10:55:30|35716.5|35696.5|35726.7|35706.7|35755.7|35709.1|35715.6|35688.6|27
1651748140000|2022-05-05 10:55:40|35726.6|35706.6|35727.4|35707.4|35729.6|35709.6|35726.2|35706.2|22
1651748150000|2022-05-05 10:55:50|35727.3|35707.3|35733.1|35713.1|35734.2|35714.2|35726.6|35706.6|20
1651748160000|2022-05-05 10:56:00|35732.9|35712.9|35731.3|35711.3|35733|35713|35729.6|35709.6|13
1651748170000|2022-05-05 10:56:10|35731|35711|35733.5|35713.5|35734.8|35714.8|35730.3|35710.3|17
1651748180000|2022-05-05 10:56:20|35733.4|35713.4|35731.1|35711.1|35734.6|35714.6|35730.5|35710.5|21
1651748190000|2022-05-05 10:56:30|35730.4|35710.4|35738.3|35718.3|35738.6|35718.6|35730|35710|30
1651748200000|2022-05-05 10:56:40|35738.4|35718.4|35736.7|35716.7|35738.6|35718.6|35736.7|35716.7|18
1651748210000|2022-05-05 10:56:50|35737.2|35717.2|35736.8|35716.8|35763.1|35728|35734.6|35696.8|30
1651748220000|2022-05-05 10:57:00|35736.2|35716.2|35735.4|35715.4|35736.6|35716.6|35731.6|35711.6|31
1651748230000|2022-05-05 10:57:10|35734.7|35714.7|35734.1|35714.1|35735.2|35715.2|35733.4|35713.4|22
1651748240000|2022-05-05 10:57:20|35734.2|35714.2|35732|35712|35734.2|35714.2|35731.2|35711.2|18
1651748250000|2022-05-05 10:57:30|35731.5|35711.5|35743.5|35693.5|35743.7|35711.5|35728.5|35693.5|20
1651748260000|2022-05-05 10:57:40|35742.8|35692.8|35741.1|35691.1|35742.9|35698.1|35733.1|35684|25
1651748270000|2022-05-05 10:57:50|35741.9|35691.9|35739.8|35689.8|35742.4|35694|35732.6|35688.6|29
1651748280000|2022-05-05 10:58:00|35739.9|35689.9|35736.5|35686.5|35739.9|35689.9|35736.3|35686.3|26
1651748290000|2022-05-05 10:58:10|35736.4|35686.4|35737.2|35687.2|35740.1|35690.1|35731|35685.5|31
1651748300000|2022-05-05 10:58:20|35736.8|35686.8|35734.9|35684.9|35737.9|35699.9|35719.2|35683.5|31
1651748310000|2022-05-05 10:58:30|35733.6|35674.4|35731.3|35681.3|35735.1|35687.2|35720|35674.4|30
1651748320000|2022-05-05 10:58:40|35731.1|35681.1|35728.5|35678.5|35732.8|35683.3|35721.1|35678|26
1651748330000|2022-05-05 10:58:50|35728.9|35678.9|35720.1|35681.7|35729.1|35681.7|35720.1|35675.2|19
1651748340000|2022-05-05 10:59:00|35726.6|35682.6|35727.7|35677.7|35729.5|35682.6|35719.4|35674.7|33
1651748350000|2022-05-05 10:59:10|35727.5|35677.5|35730.6|35680.6|35734.7|35685.6|35723.1|35677.5|29
1651748360000|2022-05-05 10:59:20|35731.8|35681.8|35726.5|35676.5|35731.8|35694|35714|35675.7|23
1651748370000|2022-05-05 10:59:30|35727|35677|35724.8|35674.8|35727|35678.7|35717.2|35672.5|28
1651748380000|2022-05-05 10:59:40|35724.7|35674.7|35717.8|35677.2|35725|35680|35716.7|35673.3|22
1651748390000|2022-05-05 10:59:50|35723.3|35673.3|35723|35673|35732.9|35688.8|35708.6|35671.5|31
1651748400000|2022-05-05 11:00:00|35722.3|35672.3|35700.6|35662.3|35722.3|35679|35697.2|35658.1|37
1651748410000|2022-05-05 11:00:10|35701.9|35661.6|35714|35671.7|35717.2|35672.5|35696.8|35653.8|40
1651748420000|2022-05-05 11:00:20|35719.3|35669.3|35712.1|35674.5|35719.3|35674.5|35705.5|35660.8|40
1651748430000|2022-05-05 11:00:30|35711.9|35671.9|35709.3|35669.3|35717.3|35674.1|35700.7|35656.5|39
1651748440000|2022-05-05 11:00:40|35708.9|35668.9|35712|35670.8|35714.6|35671.7|35708.4|35664.6|34
1651748450000|2022-05-05 11:00:50|35718.6|35668.6|35717.1|35667.1|35718.6|35673.4|35709.5|35664.4|36
1651748460000|2022-05-05 11:01:00|35711.8|35673.5|35713|35672.3|35722.3|35677.5|35710.6|35665.7|38
1651748470000|2022-05-05 11:01:10|35713.5|35674.6|35717.3|35679.5|35723.1|35679.7|35713.5|35673.1|38
1651748480000|2022-05-05 11:01:20|35717.6|35679.4|35723.9|35685.8|35732.8|35688.8|35717.6|35677.5|37
1651748490000|2022-05-05 11:01:30|35724|35686.2|35725.5|35686.2|35731.8|35687.4|35722.6|35680|37
1651748500000|2022-05-05 11:01:40|35724.2|35685.3|35733.6|35683.6|35733.6|35687.8|35720.8|35677.6|35
1651748510000|2022-05-05 11:01:50|35731.4|35681.4|35734.1|35684.1|35734.1|35689.2|35724.9|35681.4|34
1651748520000|2022-05-05 11:02:00|35729.1|35682.6|35737.9|35696.7|35739.6|35698|35729.1|35682.6|38
1651748530000|2022-05-05 11:02:10|35737.5|35695.8|35730.9|35692.5|35738.5|35698.2|35730.7|35688.5|37
1651748540000|2022-05-05 11:02:20|35732.6|35692.9|35738.4|35688.4|35743.4|35695|35730.8|35676.1|29
1651748550000|2022-05-05 11:02:30|35732.3|35693.8|35731.2|35693|35737.5|35695.1|35728.8|35679.6|34
1651748560000|2022-05-05 11:02:40|35735|35697.1|35736.6|35696.9|35741.7|35699|35732.9|35691|36
1651748570000|2022-05-05 11:02:50|35739.1|35697.4|35749.5|35699.5|35750.2|35705.9|35738.7|35695.5|36
1651748580000|2022-05-05 11:03:00|35744.2|35706|35743.8|35704.5|35754.5|35707.7|35742|35699.5|35
1651748590000|2022-05-05 11:03:10|35744.8|35704.3|35747.7|35708.1|35754|35708.1|35741|35697.4|39
1651748600000|2022-05-05 11:03:20|35753.6|35703.6|35753.8|35703.8|35759.7|35719|35746.7|35703.6|39
1651748610000|2022-05-05 11:03:30|35753.1|35703.1|35748.9|35710.8|35759.8|35710.8|35748.2|35703.1|33
1651748620000|2022-05-05 11:03:40|35755.4|35705.4|35750.9|35700.9|35756.2|35712.1|35749.6|35700|37
1651748630000|2022-05-05 11:03:50|35750.3|35700.3|35746.7|35696.7|35750.6|35703.7|35741.4|35696.6|35
1651748640000|2022-05-05 11:04:00|35746.2|35696.2|35743.8|35693.8|35749.5|35713.3|35731.4|35693|36
1651748650000|2022-05-05 11:04:10|35744.7|35694.7|35736.3|35697.6|35748.7|35702.9|35736.3|35691.8|36
1651748660000|2022-05-05 11:04:20|35742.3|35692.3|35741.5|35691.5|35743.4|35706.8|35726.8|35690.3|34
1651748670000|2022-05-05 11:04:30|35742|35692|35742|35692|35743.2|35708.7|35726.2|35690.1|38
1651748680000|2022-05-05 11:04:40|35741.8|35691.8|35743.6|35693.6|35747.2|35711.3|35729.6|35691.3|31
1651748690000|2022-05-05 11:04:50|35743.1|35693.1|35749.3|35699.3|35751.4|35716.3|35735.1|35693.1|36
1651748700000|2022-05-05 11:05:00|35748.8|35698.8|35751.5|35701.5|35753.2|35714.2|35732.2|35696.5|36
1651748710000|2022-05-05 11:05:10|35750.7|35700.7|35749.2|35699.2|35753.4|35704.3|35743.2|35698.3|38
1651748720000|2022-05-05 11:05:20|35748.6|35698.6|35749.7|35699.7|35753.9|35715.2|35735.2|35695.1|34
1651748730000|2022-05-05 11:05:30|35750.4|35700.4|35745|35695|35750.8|35700.8|35740.4|35687.9|32
1651748740000|2022-05-05 11:05:40|35745.1|35695.1|35734.5|35684.5|35745.1|35696.5|35729|35679.5|33
1651748750000|2022-05-05 11:05:50|35733.9|35683.9|35731.7|35681.7|35738.3|35688.3|35726.1|35676.1|33
1651748760000|2022-05-05 11:06:00|35733.5|35683.5|35733|35683|35736.1|35687.3|35724.8|35681.8|36
1651748770000|2022-05-05 11:06:10|35733.7|35683.7|35736|35686|35736.5|35686.5|35733.1|35683.1|35
1651748780000|2022-05-05 11:06:20|35732.2|35681.2|35737.6|35687.6|35739|35703.8|35723.8|35681.2|32
1651748790000|2022-05-05 11:06:30|35737.8|35687.8|35734.7|35684.7|35741.5|35691.5|35733.1|35682.4|27
1651748800000|2022-05-05 11:06:40|35735.4|35685.4|35732.8|35682.8|35736.9|35688|35724.7|35676.1|27
1651748810000|2022-05-05 11:06:50|35731|35681|35731.5|35681.5|35733.8|35683.8|35724.6|35674.4|37
1651748820000|2022-05-05 11:07:00|35731.8|35681.8|35732.3|35682.3|35733.9|35687.8|35722.8|35678.4|35
1651748830000|2022-05-05 11:07:10|35725.1|35686.3|35740.1|35690.1|35740.1|35690.1|35725.1|35681.9|33
1651748840000|2022-05-05 11:07:20|35741.7|35691.7|35740.2|35690.2|35742.1|35692.1|35733.5|35684.5|28
1651748850000|2022-05-05 11:07:30|35735.5|35694.9|35746.2|35696.2|35747.5|35701|35734.8|35690|39
1651748860000|2022-05-05 11:07:40|35746.3|35696.3|35752.6|35702.6|35757.5|35710.4|35746.3|35696.3|37
1651748870000|2022-05-05 11:07:50|35753.5|35703.5|35748.4|35698.4|35753.5|35703.5|35745|35695|31
1651748880000|2022-05-05 11:08:00|35748.8|35698.8|35750.5|35700.5|35756.7|35710.5|35744.9|35697.7|37
1651748890000|2022-05-05 11:08:10|35749.8|35699.8|35759.5|35709.5|35759.5|35716|35744|35699.1|35
1651748900000|2022-05-05 11:08:20|35758.5|35708.5|35754.5|35716.2|35763.7|35717.2|35751.6|35707.4|30
1651748910000|2022-05-05 11:08:30|35760.1|35720.6|35756.6|35713.5|35765.1|35720.6|35756.6|35711|23
1651748920000|2022-05-05 11:08:40|35763.4|35713.4|35765.1|35715.1|35766.2|35721.6|35757.9|35708.1|25
1651748930000|2022-05-05 11:08:50|35764.2|35714.2|35765|35715|35768|35722.4|35754.5|35711|36
1651748940000|2022-05-05 11:09:00|35765.8|35715.8|35759.4|35709.4|35769|35719|35757|35708.1|30
1651748950000|2022-05-05 11:09:10|35760.5|35710.5|35763.6|35713.6|35764.7|35716.2|35753.9|35708.8|33
1651748960000|2022-05-05 11:09:20|35764.7|35714.7|35755.3|35705.3|35765.7|35720.6|35751|35699.7|37
1651748970000|2022-05-05 11:09:30|35755.4|35705.4|35757.3|35707.3|35758.4|35708.4|35753.1|35703.1|36
1651748980000|2022-05-05 11:09:40|35756.7|35706.7|35759.1|35709.1|35761.1|35714|35751.1|35705.7|38
1651748990000|2022-05-05 11:09:50|35758.4|35708.4|35753.2|35703.2|35760.1|35712.1|35750.1|35703.2|34
1651749000000|2022-05-05 11:10:00|35753.3|35703.3|35753.9|35703.9|35753.9|35716.5|35735.9|35699.8|32
1651749010000|2022-05-05 11:10:10|35753.5|35703.5|35757.4|35707.4|35757.4|35726.6|35746.6|35700.7|34
1651749020000|2022-05-05 11:10:20|35755.9|35705.9|35755.8|35705.8|35760.4|35710.4|35754.8|35704.8|38
1651749030000|2022-05-05 11:10:30|35754.5|35704.5|35751|35701|35759.4|35709.4|35744.7|35700|34
1651749040000|2022-05-05 11:10:40|35750.5|35700.5|35743|35693|35755.4|35705.4|35743|35693|29
1651749050000|2022-05-05 11:10:50|35742.1|35692.1|35745|35695|35746.1|35696.1|35741.4|35691.4|34
1651749060000|2022-05-05 11:11:00|35746.6|35696.6|35746|35696|35746.6|35696.6|35741.3|35691.3|35
1651749070000|2022-05-05 11:11:10|35746.6|35696.6|35745.4|35695.4|35747|35697|35744.2|35694.2|31
1651749080000|2022-05-05 11:11:20|35745|35695|35740.7|35690.7|35748.4|35711.5|35731.5|35689.2|34
1651749090000|2022-05-05 11:11:30|35741|35691|35741.5|35691.5|35744|35694|35740.1|35690.1|29
1651749100000|2022-05-05 11:11:40|35735.9|35688.6|35738.9|35688.9|35742.4|35692.4|35731.2|35687.2|29
1651749110000|2022-05-05 11:11:50|35741|35691|35737.5|35687.5|35742.5|35692.5|35735.5|35685.5|30
1651749120000|2022-05-05 11:12:00|35737.8|35687.8|35736.2|35686.2|35739.4|35690.8|35728.8|35685.4|31
1651749130000|2022-05-05 11:12:10|35736.5|35686.5|35736.2|35686.2|35740.3|35690.3|35730.4|35683.6|26
1651749140000|2022-05-05 11:12:20|35735.3|35685.3|35735.6|35685.6|35739.6|35689.6|35727.8|35681.5|32
1651749150000|2022-05-05 11:12:30|35732.9|35682.9|35740.1|35690.1|35741.7|35692.9|35732.9|35682.9|33
1651749160000|2022-05-05 11:12:40|35739.8|35689.8|35742.2|35692.2|35743.1|35697|35734.4|35685.7|26
1651749170000|2022-05-05 11:12:50|35741.5|35691.5|35743.8|35693.8|35746.6|35710.2|35730.2|35690.9|28
1651749180000|2022-05-05 11:13:00|35747|35697|35745.2|35695.2|35751.3|35701.3|35737.7|35689.6|27
1651749190000|2022-05-05 11:13:10|35745.1|35695.1|35747.1|35697.1|35751.1|35703.8|35738.4|35694.7|33
1651749200000|2022-05-05 11:13:20|35746.4|35696.4|35760.1|35710.1|35760.1|35710.1|35746.4|35696.4|32
1651749210000|2022-05-05 11:13:30|35759.8|35709.8|35755.1|35705.1|35761.8|35711.8|35755|35705|31
1651749220000|2022-05-05 11:13:40|35754.9|35704.9|35754.7|35704.7|35757.5|35707.5|35751.9|35701.9|31
1651749230000|2022-05-05 11:13:50|35755.2|35705.2|35759.7|35709.7|35762.5|35712.5|35752.1|35704.1|33
1651749240000|2022-05-05 11:14:00|35759.6|35709.6|35759.8|35709.8|35761.2|35713.2|35751.4|35706.6|37
1651749250000|2022-05-05 11:14:10|35760.8|35710.8|35761.9|35711.9|35762.4|35716.5|35753.2|35708.1|30
1651749260000|2022-05-05 11:14:20|35762|35712|35755.4|35705.4|35764.3|35714.3|35752.1|35704.3|27
1651749270000|2022-05-05 11:14:30|35756|35706|35762.5|35712.5|35763.4|35715.5|35755.3|35705.3|37
1651749280000|2022-05-05 11:14:40|35762.2|35712.2|35763.1|35743.1|35763.4|35743.1|35747.5|35708.3|34
1651749290000|2022-05-05 11:14:50|35765.2|35745.2|35772.4|35752.4|35772.4|35752.4|35762.7|35742.7|32
1651749300000|2022-05-05 11:15:00|35777|35757|35769.3|35749.3|35777|35757|35769.3|35749.3|38
1651749310000|2022-05-05 11:15:10|35769.1|35749.1|35766.3|35746.3|35772.3|35752.3|35762.1|35742.1|37
1651749320000|2022-05-05 11:15:20|35765.8|35745.8|35767.6|35747.6|35783.4|35753.7|35765.5|35732.1|38
1651749330000|2022-05-05 11:15:30|35766.7|35746.7|35765.8|35745.8|35775.7|35755.7|35758|35738|34
1651749340000|2022-05-05 11:15:40|35767.8|35747.8|35773.5|35753.5|35773.5|35753.5|35764.1|35744.1|33
1651749350000|2022-05-05 11:15:50|35773.1|35753.1|35777.4|35757.4|35779.9|35759.9|35771.9|35751.9|37
1651749360000|2022-05-05 11:16:00|35778.1|35758.1|35777.6|35757.6|35779.5|35759.5|35773.7|35753.7|33
1651749370000|2022-05-05 11:16:10|35780.1|35760.1|35789.2|35769.2|35789.8|35769.8|35772.8|35752.8|32
1651749380000|2022-05-05 11:16:20|35787.8|35767.8|35788.9|35768.9|35790.8|35770.8|35783.6|35763.6|28
1651749390000|2022-05-05 11:16:30|35789.4|35769.4|35790.5|35770.5|35791.3|35771.3|35788.8|35768.8|26
1651749400000|2022-05-05 11:16:40|35790.2|35770.2|35795.9|35775.9|35796.5|35776.5|35789.7|35769.7|29
1651749410000|2022-05-05 11:16:50|35795.8|35775.8|35791.9|35771.9|35795.9|35775.9|35791.4|35771.4|27
1651749420000|2022-05-05 11:17:00|35791.7|35771.7|35788.2|35768.2|35792.3|35772.3|35782.2|35762.2|31
1651749430000|2022-05-05 11:17:10|35788.4|35768.4|35791.1|35771.1|35793.6|35773.6|35786.7|35766.7|33
1651749440000|2022-05-05 11:17:20|35791|35771|35794.2|35774.2|35798.6|35778.6|35789.8|35769.8|31
1651749450000|2022-05-05 11:17:30|35794.6|35774.6|35790.2|35770.2|35795.3|35775.3|35789.7|35769.7|31
1651749460000|2022-05-05 11:17:40|35790.5|35770.5|35792.8|35772.8|35795|35775|35790.5|35770.5|26
1651749470000|2022-05-05 11:17:50|35792.4|35772.4|35790.3|35770.3|35795.1|35775.1|35790.2|35770.2|23
1651749480000|2022-05-05 11:18:00|35790|35770|35788.9|35768.9|35799|35779|35788.9|35768.9|30
1651749490000|2022-05-05 11:18:10|35790.9|35770.9|35792.1|35772.1|35794.2|35774.2|35788.4|35768.4|33
1651749500000|2022-05-05 11:18:20|35792.7|35772.7|35793.9|35773.9|35795.5|35775.5|35792.4|35772.4|23
1651749510000|2022-05-05 11:18:30|35793.8|35773.8|35795.6|35775.6|35797.2|35777.2|35791|35771|30
1651749520000|2022-05-05 11:18:40|35796|35776|35796.3|35776.3|35798.2|35778.2|35794.9|35774.9|21
1651749530000|2022-05-05 11:18:50|35799.6|35779.6|35802|35782|35803.3|35783.3|35799.1|35779.1|31
1651749540000|2022-05-05 11:19:00|35802.5|35782.5|35810.4|35790.4|35810.4|35790.4|35800.6|35780.6|27
1651749550000|2022-05-05 11:19:10|35808.8|35788.8|35810.9|35790.9|35812|35792|35807.8|35787.8|19
1651749560000|2022-05-05 11:19:20|35807.6|35787.6|35811.1|35791.1|35811.3|35791.3|35807.1|35787.1|22
1651749570000|2022-05-05 11:19:30|35810.9|35790.9|35808.2|35788.2|35810.9|35790.9|35805.9|35785.9|24
1651749580000|2022-05-05 11:19:40|35807.8|35787.8|35808.1|35788.1|35808.1|35788.1|35806|35786|27
1651749590000|2022-05-05 11:19:50|35808.2|35788.2|35810.1|35790.1|35811.7|35791.7|35807.2|35787.2|28
1651749600000|2022-05-05 11:20:00|35811.1|35791.1|35810.5|35790.5|35811.1|35791.1|35808.9|35788.9|22
1651749610000|2022-05-05 11:20:10|35811.2|35791.2|35805.9|35785.9|35811.2|35791.2|35805.9|35785.9|22
1651749620000|2022-05-05 11:20:20|35806.5|35786.5|35801.9|35781.9|35806.8|35786.8|35801.2|35781.2|35
1651749630000|2022-05-05 11:20:30|35802.4|35782.4|35802.8|35782.8|35803.4|35783.4|35800.5|35780.5|30
1651749640000|2022-05-05 11:20:40|35803.5|35783.5|35799.3|35779.3|35803.5|35783.5|35798|35778|31
1651749650000|2022-05-05 11:20:50|35798.6|35778.6|35797.4|35777.4|35802.8|35782.8|35797.1|35777.1|33
1651749660000|2022-05-05 11:21:00|35797.1|35777.1|35803.8|35783.8|35804.9|35784.9|35797.1|35777.1|31
1651749670000|2022-05-05 11:21:10|35804.1|35784.1|35807.2|35787.2|35808.3|35788.3|35802.5|35782.5|37
1651749680000|2022-05-05 11:21:20|35807.4|35787.4|35809.6|35789.6|35811.3|35791.3|35805.4|35785.4|29
1651749690000|2022-05-05 11:21:30|35811.2|35791.2|35809.7|35789.7|35813.5|35793.5|35803.8|35783.8|29
1651749700000|2022-05-05 11:21:40|35809.2|35789.2|35811.9|35791.9|35811.9|35791.9|35804.4|35784.4|34
1651749710000|2022-05-05 11:21:50|35812.2|35792.2|35810.3|35790.3|35812.5|35792.5|35807.4|35787.4|32
1651749720000|2022-05-05 11:22:00|35811.1|35791.1|35810.2|35790.2|35811.7|35791.7|35807.1|35787.1|28
1651749730000|2022-05-05 11:22:10|35810.1|35790.1|35809.8|35789.8|35813.3|35793.3|35808.2|35788.2|28
1651749740000|2022-05-05 11:22:20|35809.9|35789.9|35811.3|35791.3|35813.3|35793.3|35809.1|35789.1|26
1651749750000|2022-05-05 11:22:30|35812.9|35792.9|35826.9|35806.9|35827.9|35807.9|35812.3|35792.3|30
1651749760000|2022-05-05 11:22:40|35827.3|35807.3|35818.7|35798.7|35827.3|35807.3|35817.9|35797.9|39
1651749770000|2022-05-05 11:22:50|35820.4|35800.4|35819.8|35799.8|35822|35802|35818.1|35798.1|34
1651749780000|2022-05-05 11:23:00|35820.1|35800.1|35828.3|35808.3|35831.3|35811.3|35820.1|35800.1|36
1651749790000|2022-05-05 11:23:10|35824.5|35804.5|35843.9|35823.9|35854.9|35823.9|35824.4|35798.1|37
1651749800000|2022-05-05 11:23:20|35842.7|35822.7|35834.4|35814.4|35842.7|35822.7|35831.9|35811.9|38
1651749810000|2022-05-05 11:23:30|35834.8|35814.8|35849.2|35829.2|35850.4|35830.4|35832.3|35812.3|36
1651749820000|2022-05-05 11:23:40|35848.7|35828.7|35855.2|35835.2|35870.2|35845.2|35848.7|35813.2|39
1651749830000|2022-05-05 11:23:50|35854.6|35834.6|35851|35831|35854.6|35834.6|35850.8|35830.8|32
1651749840000|2022-05-05 11:24:00|35850.7|35830.7|35846.8|35826.8|35852.8|35832.8|35846.3|35826.3|37
1651749850000|2022-05-05 11:24:10|35847|35827|35843.8|35823.8|35848.6|35828.6|35843.8|35823.8|33
1651749860000|2022-05-05 11:24:20|35844.3|35824.3|35845.9|35825.9|35849.5|35829.5|35843.5|35823.5|31
1651749870000|2022-05-05 11:24:30|35846|35826|35867.9|35809|35876.1|35829.8|35844.8|35800.4|30
1651749880000|2022-05-05 11:24:40|35866|35816|35848|35828|35866|35829.6|35844.9|35807.7|33
1651749890000|2022-05-05 11:24:50|35847.5|35827.5|35848.5|35828.5|35873.4|35831.2|35847.5|35803.8|34
1651749900000|2022-05-05 11:25:00|35848.3|35828.3|35855.1|35835.1|35855.1|35835.1|35846.8|35826.8|33
1651749910000|2022-05-05 11:25:10|35855.9|35835.9|35856.4|35836.4|35859.5|35839.5|35854.2|35834.2|28
1651749920000|2022-05-05 11:25:20|35855.6|35835.6|35861.4|35841.4|35883.6|35843|35855.6|35821.2|36
1651749930000|2022-05-05 11:25:30|35860.4|35840.4|35855.3|35835.3|35873.2|35840.4|35851|35809.7|29
1651749940000|2022-05-05 11:25:40|35854.5|35834.5|35852.5|35832.5|35855|35835|35852.3|35832.3|29
1651749950000|2022-05-05 11:25:50|35852.7|35832.7|35852.5|35832.5|35856.9|35836.9|35852.1|35832.1|29
1651749960000|2022-05-05 11:26:00|35853.3|35833.3|35861|35841|35861|35841|35849.9|35829.9|31
1651749970000|2022-05-05 11:26:10|35860.4|35840.4|35862.1|35842.1|35865.9|35845.9|35859.4|35839.4|31
1651749980000|2022-05-05 11:26:20|35861.7|35841.7|35862.7|35842.7|35865.3|35845.3|35860.2|35840.2|27
1651749990000|2022-05-05 11:26:30|35862.6|35842.6|35863.3|35843.3|35866.1|35846.1|35861|35841|25
1651750000000|2022-05-05 11:26:40|35859.5|35839.5|35865.2|35845.2|35866.5|35846.5|35859.4|35839.4|32
1651750010000|2022-05-05 11:26:50|35865.1|35845.1|35866.5|35846.5|35867.9|35847.9|35864.3|35844.3|29
1651750020000|2022-05-05 11:27:00|35867.4|35847.4|35871.5|35851.5|35871.5|35851.5|35865.1|35845.1|31
1651750030000|2022-05-05 11:27:10|35872.7|35852.7|35872.2|35852.2|35895|35857.9|35869|35838.3|37
1651750040000|2022-05-05 11:27:20|35871.6|35851.6|35871.3|35851.3|35873.3|35853.3|35869.4|35849.4|33
1651750050000|2022-05-05 11:27:30|35875.3|35855.3|35876.5|35856.5|35880.2|35860.2|35871.9|35851.9|31
1651750060000|2022-05-05 11:27:40|35877.9|35857.9|35878.3|35858.3|35879.2|35859.2|35875.7|35855.7|27
1651750070000|2022-05-05 11:27:50|35878.1|35858.1|35878.7|35858.7|35881.3|35861.3|35875.2|35855.2|36
1651750080000|2022-05-05 11:28:00|35879.5|35859.5|35901.4|35845.1|35901.4|35867.6|35879.5|35845.1|34
1651750090000|2022-05-05 11:28:10|35897.9|35847.9|35897|35877|35897.9|35877|35881|35847.9|26
1651750100000|2022-05-05 11:28:20|35896.1|35876.1|35902.1|35882.1|35906.2|35886.2|35896.1|35876.1|35
1651750110000|2022-05-05 11:28:30|35902.3|35882.3|35902.6|35882.6|35903.6|35883.6|35899.1|35879.1|37
1651750120000|2022-05-05 11:28:40|35902.5|35882.5|35902.1|35882.1|35907.3|35887.3|35901.8|35881.8|34
1651750130000|2022-05-05 11:28:50|35916.9|35896.9|35918.5|35898.5|35945.1|35903.4|35916.9|35871.5|30
1651750140000|2022-05-05 11:29:00|35918|35898|35914.3|35894.3|35933.4|35898|35912.3|35870.1|28
1651750150000|2022-05-05 11:29:10|35913.8|35893.8|35930.7|35868|35939.3|35893.8|35906|35862.2|33
1651750160000|2022-05-05 11:29:20|35934.2|35863.2|35910.9|35890.9|35934.2|35892.1|35907.7|35863.2|32
1651750170000|2022-05-05 11:29:30|35910.7|35890.7|35907.8|35887.8|35928.8|35890.8|35907.6|35872.5|32
1651750180000|2022-05-05 11:29:40|35930.7|35862.1|35911.5|35891.5|35932.2|35896.2|35908.3|35862.1|38
1651750190000|2022-05-05 11:29:50|35911.3|35891.3|35908.9|35888.9|35930|35891.8|35906.5|35868.2|33
1651750200000|2022-05-05 11:30:00|35912.9|35892.9|35923.5|35873.5|35926.7|35893.3|35906.2|35867.6|39
1651750210000|2022-05-05 11:30:10|35926|35869.3|35934|35884|35934|35896.9|35907.7|35867.9|33
1651750220000|2022-05-05 11:30:20|35934.2|35884.2|35932.9|35872.3|35940.7|35901.2|35920.9|35870.8|36
1651750230000|2022-05-05 11:30:30|35930.4|35880.4|35927.1|35877.1|35931.6|35880.4|35927.1|35873|36
1651750240000|2022-05-05 11:30:40|35926.9|35876.9|35935.8|35876.3|35935.8|35893.7|35913.6|35873.4|35
1651750250000|2022-05-05 11:30:50|35935.5|35877|35925.6|35875.6|35935.6|35894.4|35913.5|35865.4|38
1651750260000|2022-05-05 11:31:00|35925.9|35875.9|35934.8|35875.8|35936.9|35898.4|35914|35866.8|38
1651750270000|2022-05-05 11:31:10|35939.3|35870.1|35914.5|35894.5|35939.3|35898.6|35914.1|35870.1|33
1651750280000|2022-05-05 11:31:20|35915.2|35895.2|35926.3|35906.3|35938.6|35912.3|35915.1|35888.6|37
1651750290000|2022-05-05 11:31:30|35925.4|35905.4|35920.7|35900.7|35926.3|35906.3|35917.2|35897.2|38
1651750300000|2022-05-05 11:31:40|35920.2|35900.2|35916.5|35896.5|35923.5|35903.5|35915.4|35895.4|34
1651750310000|2022-05-05 11:31:50|35916.3|35896.3|35904.3|35884.3|35916.3|35896.3|35904|35884|37
1651750320000|2022-05-05 11:32:00|35906|35886|35917.2|35897.2|35917.2|35897.2|35906|35886|37
1651750330000|2022-05-05 11:32:10|35916.7|35896.7|35913.8|35893.8|35918.8|35898.8|35910.9|35890.9|34
1651750340000|2022-05-05 11:32:20|35913.9|35893.9|35907.5|35887.5|35914.9|35894.9|35905.8|35885.8|35
1651750350000|2022-05-05 11:32:30|35907|35887|35906.5|35886.5|35909.9|35889.9|35906.5|35886.5|36
1651750360000|2022-05-05 11:32:40|35906.3|35886.3|35901.2|35881.2|35906.3|35886.3|35900.3|35880.3|34
1651750370000|2022-05-05 11:32:50|35901|35881|35902.3|35882.3|35908.6|35888.6|35901|35881|35
1651750380000|2022-05-05 11:33:00|35902.7|35882.7|35902.8|35882.8|35905.2|35885.2|35902|35882|28
1651750390000|2022-05-05 11:33:10|35902.6|35882.6|35898.7|35878.7|35903.3|35883.3|35897.3|35877.3|28
1651750400000|2022-05-05 11:33:20|35899.9|35879.9|35897.5|35877.5|35899.9|35879.9|35895.5|35875.5|28
1651750410000|2022-05-05 11:33:30|35897.6|35877.6|35902.5|35882.5|35902.6|35882.6|35896.4|35876.4|30
1651750420000|2022-05-05 11:33:40|35902.1|35882.1|35885.3|35865.3|35902.1|35882.1|35885.3|35865.3|32
1651750430000|2022-05-05 11:33:50|35886.7|35866.7|35882.6|35825.7|35887.5|35866.7|35864.1|35822.4|39
1651750440000|2022-05-05 11:34:00|35879.2|35829.2|35875.3|35855.3|35895.2|35856.5|35864.9|35829.2|37
1651750450000|2022-05-05 11:34:10|35875.2|35855.2|35874.5|35854.5|35876|35856|35871.8|35851.8|30
1651750460000|2022-05-05 11:34:20|35876|35856|35878.1|35858.1|35902.6|35859.4|35876|35830.7|32
1651750470000|2022-05-05 11:34:30|35877.6|35857.6|35874.9|35854.9|35896.3|35857.6|35872.5|35831.1|32
1651750480000|2022-05-05 11:34:40|35874.8|35854.8|35889.6|35833.2|35894|35859.8|35871.6|35833.1|32
1651750490000|2022-05-05 11:34:50|35886.8|35836.8|35867.7|35847.7|35886.8|35858.3|35867.7|35836.8|30
1651750500000|2022-05-05 11:35:00|35867.6|35847.6|35881.2|35861.2|35900.8|35862|35867.1|35838.2|33
1651750510000|2022-05-05 11:35:10|35881|35861|35874.7|35854.7|35881.7|35861.7|35873.9|35853.9|37
1651750520000|2022-05-05 11:35:20|35877.4|35857.4|35881.9|35861.9|35897|35863.4|35874.4|35847|35
1651750530000|2022-05-05 11:35:30|35882.1|35862.1|35877.6|35857.6|35900.7|35862.9|35876.3|35843.1|26
1651750540000|2022-05-05 11:35:40|35880|35860|35878.9|35858.9|35896.3|35861.7|35873.7|35840.1|29
1651750550000|2022-05-05 11:35:50|35880|35860|35880.1|35860.1|35881.4|35861.4|35877.8|35857.8|24
1651750560000|2022-05-05 11:36:00|35880.2|35860.2|35873|35853|35880.2|35860.2|35871.5|35851.5|32
1651750570000|2022-05-05 11:36:10|35869.8|35849.8|35874.6|35854.6|35877.3|35857.3|35869.8|35849.8|22
1651750580000|2022-05-05 11:36:20|35874.8|35854.8|35876.8|35856.8|35879.6|35859.6|35874.8|35854.8|29
1651750590000|2022-05-05 11:36:30|35876.9|35856.9|35870|35850|35877.7|35857.7|35868.3|35848.3|34
1651750600000|2022-05-05 11:36:40|35869.4|35849.4|35872.3|35852.3|35872.9|35852.9|35869.3|35849.3|26
1651750610000|2022-05-05 11:36:50|35872.1|35852.1|35859.8|35839.8|35881.4|35852.3|35859.7|35819.2|25
1651750620000|2022-05-05 11:37:00|35860.5|35840.5|35863.4|35843.4|35875.3|35844.5|35859.3|35825.1|30
1651750630000|2022-05-05 11:37:10|35863.5|35843.5|35861|35841|35863.5|35843.5|35855.4|35835.4|31
1651750640000|2022-05-05 11:37:20|35860.3|35840.3|35863.4|35843.4|35865.3|35845.3|35853.2|35833.2|33
1651750650000|2022-05-05 11:37:30|35856.8|35836.8|35860.4|35840.4|35860.6|35840.6|35852.9|35832.9|27
1651750660000|2022-05-05 11:37:40|35860.3|35840.3|35856.6|35836.6|35860.3|35840.3|35852.6|35832.6|22
1651750670000|2022-05-05 11:37:50|35856.2|35836.2|35849.6|35829.6|35857.1|35837.1|35848.7|35828.7|26
1651750680000|2022-05-05 11:38:00|35849.4|35829.4|35848.4|35828.4|35854.5|35834.5|35848.1|35828.1|29
1651750690000|2022-05-05 11:38:10|35848.6|35828.6|35850.8|35830.8|35852.2|35832.2|35847.3|35827.3|26
1651750700000|2022-05-05 11:38:20|35850.9|35830.9|35848.3|35828.3|35852.2|35832.2|35847.4|35827.4|21
1651750710000|2022-05-05 11:38:30|35848.4|35828.4|35847|35827|35850.5|35830.5|35844.7|35824.7|31
1651750720000|2022-05-05 11:38:40|35847.2|35827.2|35847.4|35827.4|35852|35832|35845.8|35825.8|23
1651750730000|2022-05-05 11:38:50|35847.5|35827.5|35850.8|35830.8|35853|35833|35845.6|35825.6|25
1651750740000|2022-05-05 11:39:00|35848|35828|35852.1|35832.1|35857.3|35837.3|35846.7|35826.7|29
1651750750000|2022-05-05 11:39:10|35849|35829|35846|35826|35850|35830|35844.9|35824.9|32
1651750760000|2022-05-05 11:39:20|35845.8|35825.8|35849.5|35829.5|35849.5|35829.5|35845.4|35825.4|26
1651750770000|2022-05-05 11:39:30|35849|35829|35852.2|35832.2|35852.9|35832.9|35849|35829|27
1651750780000|2022-05-05 11:39:40|35852|35832|35852.3|35832.3|35854.8|35834.8|35847.9|35827.9|34
1651750790000|2022-05-05 11:39:50|35851.3|35831.3|35846.8|35826.8|35851.9|35831.9|35845.6|35825.6|30
1651750800000|2022-05-05 11:40:00|35846.9|35826.9|35853.9|35833.9|35854.5|35834.5|35846.1|35826.1|32
1651750810000|2022-05-05 11:40:10|35853.7|35833.7|35855.6|35835.6|35855.6|35835.6|35850|35830|27
1651750820000|2022-05-05 11:40:20|35856.2|35836.2|35857.6|35837.6|35858|35838|35854.1|35834.1|36
1651750830000|2022-05-05 11:40:30|35857.8|35837.8|35867.1|35847.1|35867.1|35847.1|35857.8|35837.8|36
1651750840000|2022-05-05 11:40:40|35867|35847|35861.5|35841.5|35882.4|35854.4|35861.3|35825.7|36
1651750850000|2022-05-05 11:40:50|35861.4|35841.4|35885.5|35865.5|35897.5|35866.5|35860.7|35839.6|35
1651750860000|2022-05-05 11:41:00|35882.5|35862.5|35881.6|35861.6|35882.8|35862.8|35877.8|35857.8|37
1651750870000|2022-05-05 11:41:10|35880.9|35860.9|35901.3|35842.8|35901.3|35861.9|35877.9|35842.8|29
1651750880000|2022-05-05 11:41:20|35898.2|35848.2|35899.9|35849.9|35914.6|35853.7|35894.3|35829|38
1651750890000|2022-05-05 11:41:30|35900.3|35850.3|35905.4|35843.5|35908.2|35852.2|35897.7|35843.5|35
1651750900000|2022-05-05 11:41:40|35906.9|35842.9|35908|35847.9|35915.5|35875.3|35892.4|35842.9|35
1651750910000|2022-05-05 11:41:50|35900.8|35850.8|35915.5|35851.1|35919.3|35872.8|35892.8|35838.6|39
1651750920000|2022-05-05 11:42:00|35914.1|35852.9|35914.2|35851.8|35915.3|35857.2|35906.7|35848.9|35
1651750930000|2022-05-05 11:42:10|35914.6|35851.4|35914.9|35853.4|35923.7|35874.1|35894.1|35843.8|36
1651750940000|2022-05-05 11:42:20|35908.8|35853.1|35914.7|35852|35916.4|35860.7|35908.1|35850.2|37
1651750950000|2022-05-05 11:42:30|35913.8|35851.9|35915|35853.1|35915|35859.6|35905.9|35849.5|38
1651750960000|2022-05-05 11:42:40|35913.7|35852.4|35916.2|35851.6|35918|35854.3|35913.3|35849.2|33
1651750970000|2022-05-05 11:42:50|35917.6|35850.2|35909.2|35852.4|35917.7|35856.8|35905.5|35844.5|39
1651750980000|2022-05-05 11:43:00|35909.3|35850|35899|35879|35918.6|35881.7|35899|35849.5|36
1651750990000|2022-05-05 11:43:10|35897.9|35877.9|35886.6|35866.6|35920.2|35878.8|35886.6|35849.1|37
1651751000000|2022-05-05 11:43:20|35885.3|35865.3|35889.6|35869.6|35909.7|35872.3|35885.2|35844.8|35
1651751010000|2022-05-05 11:43:30|35889|35869|35896.2|35876.2|35899.3|35879.3|35889|35869|34
1651751020000|2022-05-05 11:43:40|35896.5|35876.5|35892.7|35872.7|35907.3|35877.9|35887.5|35848.2|32
1651751030000|2022-05-05 11:43:50|35892.3|35872.3|35893.6|35873.6|35894.1|35874.1|35889|35869|29
1651751040000|2022-05-05 11:44:00|35889.3|35869.3|35886.5|35866.5|35889.7|35869.7|35885.8|35865.8|32
1651751050000|2022-05-05 11:44:10|35886.7|35866.7|35887.9|35867.9|35888.9|35868.9|35886.1|35866.1|27
1651751060000|2022-05-05 11:44:20|35887.7|35867.7|35890.1|35870.1|35890.1|35870.1|35887|35867|25
1651751070000|2022-05-05 11:44:30|35889.5|35869.5|35888.1|35868.1|35889.8|35869.8|35887.2|35867.2|24
1651751080000|2022-05-05 11:44:40|35885.8|35865.8|35892.3|35872.3|35892.3|35872.3|35885.8|35865.8|28
1651751090000|2022-05-05 11:44:50|35891.1|35871.1|35896|35876|35910|35879.4|35887.8|35851.6|32
1651751100000|2022-05-05 11:45:00|35896.7|35876.7|35898|35878|35899.5|35879.5|35895.4|35875.4|35
1651751110000|2022-05-05 11:45:10|35897.8|35877.8|35903.9|35883.9|35903.9|35883.9|35897.6|35877.6|28
1651751120000|2022-05-05 11:45:20|35911.7|35891.7|35905.6|35885.6|35924.4|35893|35901|35864.6|34
1651751130000|2022-05-05 11:45:30|35905.2|35885.2|35911.8|35891.8|35914.9|35894.9|35904.2|35884.2|32
1651751140000|2022-05-05 11:45:40|35912.2|35892.2|35905|35885|35918.8|35898.8|35904.5|35884.5|34
1651751150000|2022-05-05 11:45:50|35907.1|35887.1|35909.3|35889.3|35920.5|35890.4|35905.6|35869.8|31
1651751160000|2022-05-05 11:46:00|35905.9|35885.9|35906.2|35886.2|35909|35889|35905.7|35885.7|32
1651751170000|2022-05-05 11:46:10|35905.7|35885.7|35905.6|35885.6|35908|35888|35905.6|35885.6|19
1651751180000|2022-05-05 11:46:20|35905.7|35885.7|35906.5|35886.5|35932.7|35892.6|35902.5|35874|22
1651751190000|2022-05-05 11:46:30|35906.6|35886.6|35906.9|35886.9|35908.3|35888.3|35903.9|35883.9|35
1651751200000|2022-05-05 11:46:40|35906.5|35886.5|35905.4|35885.4|35906.9|35886.9|35904.1|35884.1|29
1651751210000|2022-05-05 11:46:50|35905.3|35885.3|35900.6|35880.6|35908.1|35888.1|35900|35880|31
1651751220000|2022-05-05 11:47:00|35899.6|35879.6|35893.2|35873.2|35899.6|35879.6|35890.9|35870.9|39
1651751230000|2022-05-05 11:47:10|35889.8|35869.8|35889.4|35869.4|35895.4|35875.4|35888|35868|34
1651751240000|2022-05-05 11:47:20|35885.7|35865.7|35890.5|35870.5|35892.9|35872.9|35885.7|35865.7|26
1651751250000|2022-05-05 11:47:30|35890.7|35870.7|35889.8|35869.8|35891|35871|35885.4|35865.4|23
1651751260000|2022-05-05 11:47:40|35889.9|35869.9|35890.2|35870.2|35891.6|35871.6|35887.1|35867.1|27
1651751270000|2022-05-05 11:47:50|35887.4|35867.4|35882.9|35862.9|35904|35870.8|35882.9|35845.1|24
1651751280000|2022-05-05 11:48:00|35883.2|35863.2|35889.4|35869.4|35911|35869.4|35882.9|35844.7|31
1651751290000|2022-05-05 11:48:10|35889|35869|35895.2|35875.2|35895.2|35875.2|35886.1|35866.1|28
1651751300000|2022-05-05 11:48:20|35894.8|35874.8|35899|35879|35900.6|35880.6|35894.8|35874.8|30
1651751310000|2022-05-05 11:48:30|35898.4|35878.4|35900.6|35880.6|35900.6|35880.6|35898|35878|24
1651751320000|2022-05-05 11:48:40|35900.5|35880.5|35899|35879|35904.4|35884.4|35899|35879|25
1651751330000|2022-05-05 11:48:50|35898.8|35878.8|35898.6|35878.6|35903.4|35883.4|35897.6|35877.6|30
1651751340000|2022-05-05 11:49:00|35898.9|35878.9|35894.7|35874.7|35898.9|35878.9|35893.8|35873.8|30
1651751350000|2022-05-05 11:49:10|35894|35874|35896.4|35876.4|35899.2|35879.2|35892.8|35872.8|25
1651751360000|2022-05-05 11:49:20|35896.3|35876.3|35897.1|35877.1|35919.7|35880.2|35894|35854.9|29
1651751370000|2022-05-05 11:49:30|35899.8|35879.8|35899.3|35879.3|35901.2|35881.2|35897.6|35877.6|28
1651751380000|2022-05-05 11:49:40|35899.2|35879.2|35897.1|35877.1|35899.7|35879.7|35896.9|35876.9|28
1651751390000|2022-05-05 11:49:50|35897.3|35877.3|35898.6|35878.6|35899.2|35879.2|35896.8|35876.8|21
1651751400000|2022-05-05 11:50:00|35898.5|35878.5|35894.1|35874.1|35899.7|35879.7|35893.4|35873.4|27
1651751410000|2022-05-05 11:50:10|35895|35875|35900.6|35880.6|35900.6|35880.6|35893.8|35873.8|34
1651751420000|2022-05-05 11:50:20|35900.8|35880.8|35901.2|35881.2|35901.9|35881.9|35898.9|35878.9|21
1651751430000|2022-05-05 11:50:30|35903.4|35883.4|35905.6|35885.6|35906.9|35886.9|35901.8|35881.8|32
1651751440000|2022-05-05 11:50:40|35905.9|35885.9|35906.9|35886.9|35910.7|35890.7|35905.2|35885.2|33
1651751450000|2022-05-05 11:50:50|35906.8|35886.8|35905.7|35885.7|35906.8|35886.8|35904.3|35884.3|29
1651751460000|2022-05-05 11:51:00|35908.6|35888.6|35910.7|35890.7|35912.5|35892.5|35908.6|35888.6|36
1651751470000|2022-05-05 11:51:10|35910.1|35890.1|35905.1|35885.1|35910.4|35890.4|35903.6|35883.6|31
1651751480000|2022-05-05 11:51:20|35905.3|35885.3|35906.1|35886.1|35907.5|35887.5|35905.1|35885.1|32
1651751490000|2022-05-05 11:51:30|35906|35886|35902.5|35882.5|35906.8|35886.8|35900.7|35880.7|28
1651751500000|2022-05-05 11:51:40|35902.4|35882.4|35901.6|35881.6|35904.7|35884.7|35900.5|35880.5|32
1651751510000|2022-05-05 11:51:50|35902.1|35882.1|35904|35884|35904.5|35884.5|35900.9|35880.9|30
1651751520000|2022-05-05 11:52:00|35902.8|35882.8|35905.2|35885.2|35907.8|35887.8|35902.5|35882.5|30
1651751530000|2022-05-05 11:52:10|35905.7|35885.7|35908.1|35888.1|35908.1|35888.1|35903.8|35883.8|30
1651751540000|2022-05-05 11:52:20|35908.4|35888.4|35909.9|35889.9|35910.5|35890.5|35907|35887|25
1651751550000|2022-05-05 11:52:30|35908.9|35888.9|35903.2|35883.2|35909.1|35889.1|35903.2|35883.2|30
1651751560000|2022-05-05 11:52:40|35903.6|35883.6|35901.4|35881.4|35904.7|35884.7|35901.4|35881.4|28
1651751570000|2022-05-05 11:52:50|35902.3|35882.3|35905.7|35885.7|35907.4|35887.4|35902|35882|31
1651751580000|2022-05-05 11:53:00|35906.7|35886.7|35909.1|35889.1|35909.1|35889.1|35905.4|35885.4|32
1651751590000|2022-05-05 11:53:10|35908.9|35888.9|35905.5|35885.5|35913.5|35893.5|35905.2|35885.2|34
1651751600000|2022-05-05 11:53:20|35905.9|35885.9|35904.9|35884.9|35906.5|35886.5|35902.9|35882.9|19
1651751610000|2022-05-05 11:53:30|35903.8|35883.8|35907|35887|35909.5|35889.5|35903|35883|26
1651751620000|2022-05-05 11:53:40|35907.1|35887.1|35908.5|35888.5|35910.5|35890.5|35907.1|35887.1|27
1651751630000|2022-05-05 11:53:50|35905.8|35885.8|35910|35890|35911.4|35891.4|35905.6|35885.6|33
1651751640000|2022-05-05 11:54:00|35910.5|35890.5|35914.2|35894.2|35915|35895|35910.5|35890.5|27
1651751650000|2022-05-05 11:54:10|35914.6|35894.6|35917.7|35897.7|35917.7|35897.7|35913.3|35893.3|32
1651751660000|2022-05-05 11:54:20|35917.5|35897.5|35925.8|35905.8|35928.9|35908.9|35917.5|35897.5|36
1651751670000|2022-05-05 11:54:30|35931.4|35911.4|35929.6|35909.6|35952.5|35915.1|35923.5|35902.5|38
1651751680000|2022-05-05 11:54:40|35929.7|35909.7|35929.2|35909.2|35930.2|35910.2|35927.7|35907.7|29
1651751690000|2022-05-05 11:54:50|35930.6|35910.6|35934.9|35914.9|35949.1|35916.4|35930.6|35899.1|32
1651751700000|2022-05-05 11:55:00|35935.3|35915.3|35930.1|35910.1|35935.3|35915.3|35929.3|35909.3|34
1651751710000|2022-05-05 11:55:10|35929.3|35909.3|35925.7|35905.7|35942.6|35909.8|35924.4|35884.9|26
1651751720000|2022-05-05 11:55:20|35926.5|35906.5|35929.7|35909.7|35949.4|35912.4|35926.5|35889.7|30
1651751730000|2022-05-05 11:55:30|35928.8|35908.8|35934|35914|35934.5|35914.5|35928.8|35908.8|24
1651751740000|2022-05-05 11:55:40|35936|35916|35930.8|35910.8|35936.9|35916.9|35930|35910|38
1651751750000|2022-05-05 11:55:50|35931.4|35911.4|35926.5|35906.5|35931.6|35911.6|35926.2|35906.2|36
1651751760000|2022-05-05 11:56:00|35925.6|35905.6|35928.6|35908.6|35928.6|35908.6|35918|35898|34
1651751770000|2022-05-05 11:56:10|35928.5|35908.5|35929.8|35909.8|35929.8|35909.8|35926.1|35906.1|25
1651751780000|2022-05-05 11:56:20|35931.8|35911.8|35927.1|35907.1|35932.5|35912.5|35927|35907|29
1651751790000|2022-05-05 11:56:30|35926.5|35906.5|35928.5|35908.5|35928.7|35908.7|35926.5|35906.5|30
1651751800000|2022-05-05 11:56:40|35928|35908|35929.3|35909.3|35929.4|35909.4|35927.1|35907.1|24
1651751810000|2022-05-05 11:56:50|35929.4|35909.4|35918|35898|35929.8|35909.8|35918|35898|30
1651751820000|2022-05-05 11:57:00|35918.4|35898.4|35920.3|35900.3|35921.1|35901.1|35915.7|35895.7|33
1651751830000|2022-05-05 11:57:10|35919.4|35899.4|35918.9|35898.9|35920.4|35900.4|35918.8|35898.8|25
1651751840000|2022-05-05 11:57:20|35918.6|35898.6|35919.8|35899.8|35919.8|35899.8|35917.5|35897.5|25
1651751850000|2022-05-05 11:57:30|35920.6|35900.6|35927.5|35907.5|35941.6|35909.4|35920|35884.4|32
1651751860000|2022-05-05 11:57:40|35926.7|35906.7|35938.2|35888.2|35938.2|35907.6|35922.3|35888.2|27
1651751870000|2022-05-05 11:57:50|35937.8|35887.8|35925.7|35905.7|35943.6|35906.8|35920.4|35880|26
1651751880000|2022-05-05 11:58:00|35926|35906|35926.7|35906.7|35926.9|35906.9|35922.4|35902.4|29
1651751890000|2022-05-05 11:58:10|35926.8|35906.8|35924.9|35904.9|35927.8|35907.8|35923.2|35903.2|22
1651751900000|2022-05-05 11:58:20|35923.9|35903.9|35926.3|35906.3|35926.3|35906.3|35923.9|35903.9|24
1651751910000|2022-05-05 11:58:30|35926.1|35906.1|35930.1|35910.1|35934.3|35914.3|35926.1|35906.1|29
1651751920000|2022-05-05 11:58:40|35930.6|35910.6|35924.2|35904.2|35931.2|35911.2|35923.8|35903.8|23
1651751930000|2022-05-05 11:58:50|35924.4|35904.4|35927.4|35907.4|35928.4|35908.4|35924|35904|23
1651751940000|2022-05-05 11:59:00|35927.5|35907.5|35926.2|35906.2|35928.3|35908.3|35923.6|35903.6|27
1651751950000|2022-05-05 11:59:10|35925.6|35905.6|35926.7|35906.7|35927.5|35907.5|35925.6|35905.6|22
1651751960000|2022-05-05 11:59:20|35926.2|35906.2|35925|35905|35926.7|35906.7|35924|35904|23
1651751970000|2022-05-05 11:59:30|35925.5|35905.5|35926.3|35906.3|35929.7|35909.7|35924.9|35904.9|19
1651751980000|2022-05-05 11:59:40|35927.1|35907.1|35927.5|35907.5|35931|35911|35926.1|35906.1|28
1651751990000|2022-05-05 11:59:50|35928.1|35908.1|35922.1|35902.1|35928.1|35908.1|35920.7|35900.7|29
1651752000000|2022-05-05 12:00:00|35922.3|35902.3|35912.3|35892.3|35923.7|35902.3|35910.4|35873.7|33
1651752010000|2022-05-05 12:00:10|35912.2|35892.2|35908.6|35888.6|35926.4|35892.2|35906.8|35869.2|31
1651752020000|2022-05-05 12:00:20|35908.3|35888.3|35909.7|35889.7|35914|35894|35906.8|35886.8|31
1651752030000|2022-05-05 12:00:30|35910.3|35890.3|35908.6|35888.6|35912.7|35892.7|35903.5|35883.5|30
1651752040000|2022-05-05 12:00:40|35908.2|35888.2|35909.6|35889.6|35914.1|35894.1|35902.9|35882.9|32
1651752050000|2022-05-05 12:00:50|35907.4|35887.4|35906.6|35886.6|35910.4|35890.4|35903.2|35883.2|29
1651752060000|2022-05-05 12:01:00|35906.5|35886.5|35912.3|35892.3|35913.8|35893.8|35901.7|35881.7|34
1651752070000|2022-05-05 12:01:10|35911.8|35891.8|35916.2|35896.2|35917.1|35897.1|35905.1|35885.1|32
1651752080000|2022-05-05 12:01:20|35915.9|35895.9|35911.4|35891.4|35916.9|35896.9|35907.6|35887.6|25
1651752090000|2022-05-05 12:01:30|35907.5|35887.5|35904.2|35884.2|35909.4|35889.4|35904.1|35884.1|27
1651752100000|2022-05-05 12:01:40|35904.3|35884.3|35903.7|35883.7|35905.4|35885.4|35903.7|35883.7|18
1651752110000|2022-05-05 12:01:50|35904.5|35884.5|35907.5|35887.5|35907.6|35887.6|35903.6|35883.6|22
1651752120000|2022-05-05 12:02:00|35907.6|35887.6|35904.8|35884.8|35908.4|35888.4|35903.3|35883.3|27
1651752130000|2022-05-05 12:02:10|35903.7|35883.7|35904.3|35884.3|35905.3|35885.3|35903.1|35883.1|31
1651752140000|2022-05-05 12:02:20|35905.9|35885.9|35906.5|35886.5|35908.3|35888.3|35905.4|35885.4|24
1651752150000|2022-05-05 12:02:30|35906.3|35886.3|35898.6|35878.6|35906.5|35886.5|35895.3|35875.3|30
1651752160000|2022-05-05 12:02:40|35898.7|35878.7|35898.1|35878.1|35899.7|35879.7|35897.6|35877.6|30
1651752170000|2022-05-05 12:02:50|35897.7|35877.7|35893.5|35873.5|35898.2|35878.2|35893.3|35873.3|33
1651752180000|2022-05-05 12:03:00|35892.1|35872.1|35894.2|35874.2|35895.1|35875.1|35890|35870|31
1651752190000|2022-05-05 12:03:10|35893.4|35873.4|35893.9|35873.9|35896|35876|35892.7|35872.7|27
1651752200000|2022-05-05 12:03:20|35894.5|35874.5|35895.6|35875.6|35896.8|35876.8|35894.3|35874.3|22
1651752210000|2022-05-05 12:03:30|35895.8|35875.8|35895|35875|35898.5|35878.5|35895|35875|25
1651752220000|2022-05-05 12:03:40|35895.5|35875.5|35894.1|35874.1|35895.9|35875.9|35893.1|35873.1|21
1651752230000|2022-05-05 12:03:50|35893.4|35873.4|35892.6|35872.6|35894.2|35874.2|35890.8|35870.8|30
1651752240000|2022-05-05 12:04:00|35892.7|35872.7|35891.5|35871.5|35892.8|35872.8|35886.1|35866.1|30
1651752250000|2022-05-05 12:04:10|35891.9|35871.9|35889.7|35869.7|35892.1|35872.1|35889.1|35869.1|22
1651752260000|2022-05-05 12:04:20|35889.9|35869.9|35884.7|35864.7|35892.1|35872.1|35884.7|35864.7|33
1651752270000|2022-05-05 12:04:30|35885.6|35865.6|35890.2|35870.2|35891.1|35871.1|35885|35865|28
1651752280000|2022-05-05 12:04:40|35889.1|35869.1|35888.2|35868.2|35890.6|35870.6|35888.2|35868.2|27
1651752290000|2022-05-05 12:04:50|35887.7|35867.7|35881.5|35861.5|35887.7|35867.7|35879.9|35859.9|27
1651752300000|2022-05-05 12:05:00|35881.2|35861.2|35882.6|35862.6|35882.9|35862.9|35880.1|35860.1|26
1651752310000|2022-05-05 12:05:10|35882.5|35862.5|35879.9|35859.9|35883.6|35863.6|35879.9|35859.9|19
1651752320000|2022-05-05 12:05:20|35880|35860|35874|35854|35880|35860|35873.9|35853.9|27
1651752330000|2022-05-05 12:05:30|35874.3|35854.3|35875.5|35855.5|35876.2|35856.2|35871.8|35851.8|27
1651752340000|2022-05-05 12:05:40|35875.1|35855.1|35869.7|35849.7|35875.2|35855.2|35867.5|35847.5|31
1651752350000|2022-05-05 12:05:50|35871|35851|35864.2|35844.2|35872.7|35852.7|35864.2|35844.2|31
1651752360000|2022-05-05 12:06:00|35865.2|35845.2|35865.9|35845.9|35867.4|35847.4|35865.1|35845.1|31
1651752370000|2022-05-05 12:06:10|35866|35846|35865.2|35845.2|35866|35846|35861|35841|33
1651752380000|2022-05-05 12:06:20|35865.5|35845.5|35862.8|35842.8|35865.7|35845.7|35860.1|35840.1|33
1651752390000|2022-05-05 12:06:30|35862.5|35842.5|35866.9|35846.9|35867|35847|35859.6|35839.6|30
1651752400000|2022-05-05 12:06:40|35866.8|35846.8|35856.7|35836.7|35866.8|35846.8|35856.7|35836.7|25
1651752410000|2022-05-05 12:06:50|35857.4|35837.4|35857.1|35837.1|35862.2|35842.2|35852.2|35832.2|37
1651752420000|2022-05-05 12:07:00|35857.6|35837.6|35855.7|35835.7|35858.9|35838.9|35854.7|35834.7|32
1651752430000|2022-05-05 12:07:10|35855.5|35835.5|35860.2|35840.2|35866.5|35846.5|35855.5|35835.5|35
1651752440000|2022-05-05 12:07:20|35860.3|35840.3|35860|35840|35861|35841|35857.7|35837.7|32
1651752450000|2022-05-05 12:07:30|35859.8|35839.8|35857.2|35837.2|35861.1|35841.1|35857.2|35837.2|28
1651752460000|2022-05-05 12:07:40|35858|35838|35855.4|35835.4|35859.6|35839.6|35854.8|35834.8|26
1651752470000|2022-05-05 12:07:50|35854.6|35834.6|35851.2|35831.2|35854.8|35834.8|35851|35831|28
1651752480000|2022-05-05 12:08:00|35851.1|35831.1|35845.1|35825.1|35851.7|35831.7|35845.1|35825.1|33
1651752490000|2022-05-05 12:08:10|35846.7|35826.7|35851|35831|35851.2|35831.2|35846.7|35826.7|30
1651752500000|2022-05-05 12:08:20|35851.1|35831.1|35857.9|35837.9|35868.3|35848.3|35850.9|35830.9|28
1651752510000|2022-05-05 12:08:30|35855.1|35835.1|35851.3|35831.3|35863.3|35843.3|35851.3|35831.3|28
1651752520000|2022-05-05 12:08:40|35852.5|35832.5|35855.9|35835.9|35856|35836|35851.2|35831.2|27
1651752530000|2022-05-05 12:08:50|35856|35836|35853.2|35833.2|35856.2|35836.2|35852.5|35832.5|28
1651752540000|2022-05-05 12:09:00|35851.8|35831.8|35848.2|35828.2|35851.8|35831.8|35848|35828|28
1651752550000|2022-05-05 12:09:10|35848.6|35828.6|35850.9|35830.9|35852.2|35832.2|35846.9|35826.9|27
1651752560000|2022-05-05 12:09:20|35850.6|35830.6|35851.7|35831.7|35852.9|35832.9|35850.6|35830.6|22
1651752570000|2022-05-05 12:09:30|35851.5|35831.5|35853.7|35833.7|35855.8|35835.8|35850.7|35830.7|28
1651752580000|2022-05-05 12:09:40|35854|35834|35853.2|35833.2|35856.3|35836.3|35853.1|35833.1|23
1651752590000|2022-05-05 12:09:50|35853.4|35833.4|35851.3|35831.3|35854.3|35834.3|35849.9|35829.9|23
1651752600000|2022-05-05 12:10:00|35850.7|35830.7|35854|35834|35854|35834|35850.1|35830.1|27
1651752610000|2022-05-05 12:10:10|35854.7|35834.7|35854|35834|35855|35835|35852.1|35832.1|24
1651752620000|2022-05-05 12:10:20|35853.8|35833.8|35856.2|35836.2|35856.4|35836.4|35853.7|35833.7|24
1651752630000|2022-05-05 12:10:30|35856.3|35836.3|35859.5|35839.5|35863.8|35843.8|35856.3|35836.3|31
1651752640000|2022-05-05 12:10:40|35860.1|35840.1|35866.2|35846.2|35866.6|35846.6|35859.6|35839.6|28
1651752650000|2022-05-05 12:10:50|35863.8|35843.8|35860.1|35840.1|35866.8|35846.8|35859.8|35839.8|37
1651752660000|2022-05-05 12:11:00|35859.7|35839.7|35862.8|35842.8|35863.7|35843.7|35858.8|35838.8|31
1651752670000|2022-05-05 12:11:10|35862.7|35842.7|35855.2|35835.2|35862.7|35842.7|35854.7|35834.7|24
1651752680000|2022-05-05 12:11:20|35855|35835|35854.2|35834.2|35856.1|35836.1|35852.8|35832.8|29
1651752690000|2022-05-05 12:11:30|35855|35835|35856.7|35836.7|35856.7|35836.7|35854.3|35834.3|22
1651752700000|2022-05-05 12:11:40|35856.3|35836.3|35853.8|35833.8|35856.3|35836.3|35853.8|35833.8|19
1651752710000|2022-05-05 12:11:50|35853.9|35833.9|35854.5|35834.5|35856.9|35836.9|35853.8|35833.8|25
1651752720000|2022-05-05 12:12:00|35853|35833|35856.8|35836.8|35859.2|35839.2|35852.3|35832.3|33
1651752730000|2022-05-05 12:12:10|35856.9|35836.9|35853.1|35833.1|35857.1|35837.1|35850.6|35830.6|32
1651752740000|2022-05-05 12:12:20|35852.7|35832.7|35853.8|35833.8|35854.9|35834.9|35852.4|35832.4|20
1651752750000|2022-05-05 12:12:30|35853.9|35833.9|35850.5|35830.5|35853.9|35833.9|35849.8|35829.8|24
1651752760000|2022-05-05 12:12:40|35850.8|35830.8|35855|35835|35855.7|35835.7|35849.8|35829.8|27
1651752770000|2022-05-05 12:12:50|35854.9|35834.9|35852.4|35832.4|35857.7|35837.7|35852.4|35832.4|28
1651752780000|2022-05-05 12:13:00|35853|35833|35848.3|35828.3|35853.2|35833.2|35848.1|35828.1|31
1651752790000|2022-05-05 12:13:10|35846.7|35826.7|35837.7|35817.7|35847.3|35827.3|35837.1|35817.1|27
1651752800000|2022-05-05 12:13:20|35837.5|35817.5|35838.7|35818.7|35838.7|35818.7|35836.5|35816.5|22
1651752810000|2022-05-05 12:13:30|35838.8|35818.8|35837.3|35817.3|35838.8|35818.8|35834.7|35814.7|23
1651752820000|2022-05-05 12:13:40|35837.7|35817.7|35832.4|35812.4|35837.7|35817.7|35830.4|35810.4|25
1651752830000|2022-05-05 12:13:50|35832.7|35812.7|35834.3|35814.3|35834.8|35814.8|35831.6|35811.6|31
1651752840000|2022-05-05 12:14:00|35834.2|35814.2|35833.9|35813.9|35836.3|35816.3|35833.9|35813.9|31
1651752850000|2022-05-05 12:14:10|35833.2|35813.2|35837.3|35817.3|35840.7|35820.7|35833.2|35813.2|29
1651752860000|2022-05-05 12:14:20|35837.1|35817.1|35840.3|35820.3|35840.3|35820.3|35835.9|35815.9|30
1651752870000|2022-05-05 12:14:30|35840|35820|35838.2|35818.2|35842.1|35822.1|35838.2|35818.2|32
1651752880000|2022-05-05 12:14:40|35838.1|35818.1|35838.1|35818.1|35839|35819|35838|35818|20
1651752890000|2022-05-05 12:14:50|35838.7|35818.7|35841.9|35821.9|35841.9|35821.9|35838.3|35818.3|21
1651752900000|2022-05-05 12:15:00|35842.2|35822.2|35849.6|35829.6|35849.6|35829.6|35842.2|35822.2|29
1651752910000|2022-05-05 12:15:10|35849.1|35829.1|35858.1|35838.1|35858.1|35838.1|35848.8|35828.8|32
1651752920000|2022-05-05 12:15:20|35857.2|35837.2|35851.5|35831.5|35857.3|35837.3|35851.2|35831.2|33
1651752930000|2022-05-05 12:15:30|35850.8|35830.8|35858.3|35838.3|35858.4|35838.4|35850.3|35830.3|27
1651752940000|2022-05-05 12:15:40|35856.3|35836.3|35859.6|35839.6|35861.3|35841.3|35856.1|35836.1|30
1651752950000|2022-05-05 12:15:50|35860.4|35840.4|35860.9|35840.9|35861.5|35841.5|35858.5|35838.5|29
1651752960000|2022-05-05 12:16:00|35862.1|35842.1|35860.2|35840.2|35862.1|35842.1|35857.4|35837.4|33
1651752970000|2022-05-05 12:16:10|35860.1|35840.1|35862.2|35842.2|35863.6|35843.6|35860.1|35840.1|30
1651752980000|2022-05-05 12:16:20|35862.4|35842.4|35864|35844|35864.5|35844.5|35862.2|35842.2|28
1651752990000|2022-05-05 12:16:30|35864.8|35844.8|35864.7|35844.7|35865.5|35845.5|35862|35842|28
1651753000000|2022-05-05 12:16:40|35864.3|35844.3|35863.8|35843.8|35865.7|35845.7|35863.5|35843.5|29
1651753010000|2022-05-05 12:16:50|35865.1|35845.1|35862|35842|35865.8|35845.8|35860|35840|34
1651753020000|2022-05-05 12:17:00|35860|35840|35855.1|35835.1|35860|35840|35854.8|35834.8|32
1651753030000|2022-05-05 12:17:10|35855|35835|35853.5|35833.5|35855.2|35835.2|35853|35833|25
1651753040000|2022-05-05 12:17:20|35853.4|35833.4|35843.8|35823.8|35854.7|35834.7|35842.8|35822.8|27
1651753050000|2022-05-05 12:17:30|35844.1|35824.1|35855.8|35835.8|35857|35837|35839.8|35819.8|35
1651753060000|2022-05-05 12:17:40|35855.3|35835.3|35858.2|35838.2|35859.2|35839.2|35854.4|35834.4|32
1651753070000|2022-05-05 12:17:50|35857.8|35837.8|35855.6|35835.6|35859.1|35839.1|35855.1|35835.1|25
1651753080000|2022-05-05 12:18:00|35855.4|35835.4|35842.1|35822.1|35855.8|35835.8|35841.5|35821.5|35
1651753090000|2022-05-05 12:18:10|35842.7|35822.7|35843|35823|35844|35824|35841.4|35821.4|28
1651753100000|2022-05-05 12:18:20|35842.8|35822.8|35844.6|35824.6|35846.7|35826.7|35842.8|35822.8|27
1651753110000|2022-05-05 12:18:30|35845.4|35825.4|35840|35820|35845.6|35825.6|35837.9|35817.9|27
1651753120000|2022-05-05 12:18:40|35840.6|35820.6|35846.3|35826.3|35847|35827|35839.1|35819.1|32
1651753130000|2022-05-05 12:18:50|35846.2|35826.2|35847.2|35827.2|35848|35828|35846.2|35826.2|18
1651753140000|2022-05-05 12:19:00|35847.3|35827.3|35840.3|35820.3|35847.3|35827.3|35836.9|35816.9|31
1651753150000|2022-05-05 12:19:10|35840.1|35820.1|35841.2|35821.2|35842.2|35822.2|35839.9|35819.9|23
1651753160000|2022-05-05 12:19:20|35841|35821|35839.2|35819.2|35843.2|35823.2|35838.9|35818.9|21
1651753170000|2022-05-05 12:19:30|35839.6|35819.6|35838.1|35818.1|35839.6|35819.6|35837.8|35817.8|22
1651753180000|2022-05-05 12:19:40|35838|35818|35837.8|35817.8|35839|35819|35836.7|35816.7|20
1651753190000|2022-05-05 12:19:50|35837.6|35817.6|35833.4|35813.4|35838.8|35818.8|35833.4|35813.4|25
1651753200000|2022-05-05 12:20:00|35833.2|35813.2|35834.5|35814.5|35834.7|35814.7|35830.8|35810.8|33
1651753210000|2022-05-05 12:20:10|35834.4|35814.4|35829.8|35809.8|35835.9|35815.9|35829.2|35809.2|32
1651753220000|2022-05-05 12:20:20|35829.5|35809.5|35818.9|35798.9|35830.2|35810.2|35818.7|35798.7|28
1651753230000|2022-05-05 12:20:30|35818.8|35798.8|35824|35804|35824|35804|35816.3|35796.3|34
1651753240000|2022-05-05 12:20:40|35822.6|35802.6|35818.9|35798.9|35822.6|35802.6|35816.9|35796.9|30
1651753250000|2022-05-05 12:20:50|35818.4|35798.4|35823.5|35803.5|35824.1|35804.1|35816.5|35796.5|27
1651753260000|2022-05-05 12:21:00|35824.9|35804.9|35818.8|35798.8|35824.9|35804.9|35818.1|35798.1|28
1651753270000|2022-05-05 12:21:10|35820.6|35800.6|35820.8|35800.8|35822.8|35802.8|35820.1|35800.1|27
1651753280000|2022-05-05 12:21:20|35821.2|35801.2|35816.7|35796.7|35821.6|35801.6|35816|35796|24
1651753290000|2022-05-05 12:21:30|35817.2|35797.2|35817.8|35797.8|35819.9|35799.9|35815.3|35795.3|26
1651753300000|2022-05-05 12:21:40|35817.9|35797.9|35815.5|35795.5|35818.2|35798.2|35815.5|35795.5|26
1651753310000|2022-05-05 12:21:50|35816|35796|35818.9|35798.9|35819.2|35799.2|35816|35796|28
1651753320000|2022-05-05 12:22:00|35819|35799|35818.2|35798.2|35822.5|35802.5|35817.8|35797.8|31
1651753330000|2022-05-05 12:22:10|35817.4|35797.4|35820.1|35800.1|35820.8|35800.8|35817.4|35797.4|32
1651753340000|2022-05-05 12:22:20|35820.2|35800.2|35821.4|35801.4|35822.6|35802.6|35817.3|35797.3|30
1651753350000|2022-05-05 12:22:30|35821.7|35801.7|35822.4|35802.4|35824.8|35804.8|35821.7|35801.7|29
1651753360000|2022-05-05 12:22:40|35822.5|35802.5|35822.2|35802.2|35825.7|35805.7|35820.8|35800.8|23
1651753370000|2022-05-05 12:22:50|35822|35802|35824.7|35804.7|35825.3|35805.3|35821.5|35801.5|27
1651753380000|2022-05-05 12:23:00|35823.7|35803.7|35827.5|35807.5|35831|35811|35822.2|35802.2|30
1651753390000|2022-05-05 12:23:10|35828.6|35808.6|35834.8|35814.8|35836.4|35816.4|35827.1|35807.1|34
1651753400000|2022-05-05 12:23:20|35836.8|35816.8|35840.7|35820.7|35841.1|35821.1|35834.2|35814.2|37
1651753410000|2022-05-05 12:23:30|35840.9|35820.9|35840.7|35820.7|35843|35823|35840.2|35820.2|32
1651753420000|2022-05-05 12:23:40|35841.7|35821.7|35836.7|35816.7|35841.9|35821.9|35835|35815|34
1651753430000|2022-05-05 12:23:50|35837.4|35817.4|35838|35818|35838.3|35818.3|35835.3|35815.3|29
1651753440000|2022-05-05 12:24:00|35837.4|35817.4|35837.5|35817.5|35839.8|35819.8|35835|35815|31
1651753450000|2022-05-05 12:24:10|35837.6|35817.6|35836|35816|35838.1|35818.1|35835.4|35815.4|32
1651753460000|2022-05-05 12:24:20|35836.5|35816.5|35836|35816|35838.1|35818.1|35834.4|35814.4|28
1651753470000|2022-05-05 12:24:30|35836.2|35816.2|35845|35825|35845|35825|35836.1|35816.1|34
1651753480000|2022-05-05 12:24:40|35844.9|35824.9|35848.6|35828.6|35848.8|35828.8|35843.8|35823.8|35
1651753490000|2022-05-05 12:24:50|35848.4|35828.4|35852.8|35832.8|35855.2|35835.2|35848.4|35828.4|37
1651753500000|2022-05-05 12:25:00|35854.5|35834.5|35864.7|35844.7|35864.7|35844.7|35854.5|35834.5|35
1651753510000|2022-05-05 12:25:10|35864.8|35844.8|35858.1|35838.1|35864.8|35844.8|35852.4|35832.4|39
1651753520000|2022-05-05 12:25:20|35858.6|35838.6|35855.5|35835.5|35861.6|35841.6|35851.1|35831.1|40
1651753530000|2022-05-05 12:25:30|35855.9|35835.9|35859.2|35839.2|35861.5|35841.5|35855.1|35835.1|33
1651753540000|2022-05-05 12:25:40|35859.5|35839.5|35857|35837|35861.1|35841.1|35855.3|35835.3|32
1651753550000|2022-05-05 12:25:50|35856.3|35836.3|35855|35835|35856.8|35836.8|35852.4|35832.4|35
1651753560000|2022-05-05 12:26:00|35854.9|35834.9|35857.2|35837.2|35857.7|35837.7|35853.7|35833.7|36
1651753570000|2022-05-05 12:26:10|35857.4|35837.4|35855|35835|35857.7|35837.7|35853.7|35833.7|28
1651753580000|2022-05-05 12:26:20|35856|35836|35852.5|35832.5|35856|35836|35850.1|35830.1|26
1651753590000|2022-05-05 12:26:30|35852.3|35832.3|35851.9|35831.9|35856.5|35836.5|35851.9|35831.9|31
1651753600000|2022-05-05 12:26:40|35853.1|35833.1|35862|35842|35862.7|35842.7|35853.1|35833.1|26
1651753610000|2022-05-05 12:26:50|35861.1|35841.1|35858.3|35838.3|35863.3|35843.3|35858.3|35838.3|21
1651753620000|2022-05-05 12:27:00|35859.2|35839.2|35856.9|35836.9|35859.8|35839.8|35856.2|35836.2|30
1651753630000|2022-05-05 12:27:10|35857.1|35837.1|35858|35838|35859.7|35839.7|35856.5|35836.5|29
1651753640000|2022-05-05 12:27:20|35857.3|35837.3|35852.5|35832.5|35857.3|35837.3|35852.5|35832.5|31
1651753650000|2022-05-05 12:27:30|35852.3|35832.3|35853.9|35833.9|35854.5|35834.5|35851.6|35831.6|25
1651753660000|2022-05-05 12:27:40|35854.3|35834.3|35851.7|35831.7|35855.1|35835.1|35850.5|35830.5|29
1651753670000|2022-05-05 12:27:50|35851.4|35831.4|35857.1|35837.1|35857.1|35837.1|35851.4|35831.4|31
1651753680000|2022-05-05 12:28:00|35856.4|35836.4|35849.6|35829.6|35856.4|35836.4|35848.8|35828.8|32
1651753690000|2022-05-05 12:28:10|35850|35830|35850.8|35830.8|35853.7|35833.7|35848.2|35828.2|34
1651753700000|2022-05-05 12:28:20|35850.6|35830.6|35850.5|35830.5|35852.7|35832.7|35848.5|35828.5|29
1651753710000|2022-05-05 12:28:30|35850.2|35830.2|35855.5|35835.5|35859.7|35839.7|35850.1|35830.1|31
1651753720000|2022-05-05 12:28:40|35857.4|35837.4|35853|35833|35857.6|35837.6|35851|35831|26
1651753730000|2022-05-05 12:28:50|35852.4|35832.4|35849|35829|35852.8|35832.8|35843.5|35823.5|25
1651753740000|2022-05-05 12:29:00|35849.1|35829.1|35850.4|35830.4|35850.4|35830.4|35848.1|35828.1|28
1651753750000|2022-05-05 12:29:10|35850.2|35830.2|35846.9|35826.9|35851.9|35831.9|35846.9|35826.9|27
1651753760000|2022-05-05 12:29:20|35846.4|35826.4|35848.9|35828.9|35849.5|35829.5|35846.4|35826.4|28
1651753770000|2022-05-05 12:29:30|35848.1|35828.1|35845.5|35825.5|35849.2|35829.2|35844.5|35824.5|25
1651753780000|2022-05-05 12:29:40|35845.4|35825.4|35850.9|35830.9|35851.2|35831.2|35845.1|35825.1|29
1651753790000|2022-05-05 12:29:50|35850.6|35830.6|35843.3|35823.3|35850.6|35830.6|35839.6|35819.6|31
1651753800000|2022-05-05 12:30:00|35841.8|35821.8|35839.3|35819.3|35857.6|35822|35826.5|35795.9|40
1651753810000|2022-05-05 12:30:10|35840.1|35820.1|35841.6|35821.6|35847.5|35827.5|35840.1|35820.1|38
1651753820000|2022-05-05 12:30:20|35842.1|35822.1|35848.6|35828.6|35848.6|35828.6|35840.4|35820.4|37
1651753830000|2022-05-05 12:30:30|35847.8|35827.8|35840.6|35820.6|35848.4|35828.4|35837.4|35817.4|32
1651753840000|2022-05-05 12:30:40|35839.7|35819.7|35832.4|35812.4|35841.7|35821.7|35830.9|35810.9|39
1651753850000|2022-05-05 12:30:50|35832.9|35812.9|35834.4|35814.4|35834.4|35814.4|35830.6|35810.6|33
1651753860000|2022-05-05 12:31:00|35831.2|35811.2|35836.6|35816.6|35837.5|35817.5|35831.2|35811.2|28
1651753870000|2022-05-05 12:31:10|35837.1|35817.1|35838.5|35818.5|35838.8|35818.8|35830.3|35810.3|31
1651753880000|2022-05-05 12:31:20|35838.6|35818.6|35835.9|35815.9|35842.5|35822.5|35835.8|35815.8|32
1651753890000|2022-05-05 12:31:30|35836|35816|35837.5|35817.5|35838.1|35818.1|35834.1|35814.1|30
1651753900000|2022-05-05 12:31:40|35837.6|35817.6|35836.6|35816.6|35837.9|35817.9|35835.6|35815.6|24
1651753910000|2022-05-05 12:31:50|35838.1|35818.1|35837.8|35817.8|35845|35825|35837.5|35817.5|29
1651753920000|2022-05-05 12:32:00|35838.4|35818.4|35836.7|35816.7|35839.2|35819.2|35834.1|35814.1|29
1651753930000|2022-05-05 12:32:10|35836.9|35816.9|35837.2|35817.2|35837.9|35817.9|35832.2|35812.2|35
1651753940000|2022-05-05 12:32:20|35836.9|35816.9|35835.6|35815.6|35836.9|35816.9|35833.9|35813.9|30
1651753950000|2022-05-05 12:32:30|35835.8|35815.8|35829.1|35809.1|35835.9|35815.9|35825.2|35805.2|33
1651753960000|2022-05-05 12:32:40|35827.4|35807.4|35830.4|35810.4|35831.8|35811.8|35827.2|35807.2|33
1651753970000|2022-05-05 12:32:50|35829.8|35809.8|35834|35814|35836.6|35816.6|35828.9|35808.9|24
1651753980000|2022-05-05 12:33:00|35835.9|35815.9|35851.2|35831.2|35852|35832|35835.9|35815.9|38
1651753990000|2022-05-05 12:33:10|35850|35830|35850.5|35830.5|35854.9|35834.9|35849.3|35829.3|33
1651754000000|2022-05-05 12:33:20|35849.7|35829.7|35847.6|35827.6|35850.5|35830.5|35847.1|35827.1|31
1651754010000|2022-05-05 12:33:30|35847.3|35827.3|35848|35828|35853.3|35833.3|35845.1|35825.1|30
1651754020000|2022-05-05 12:33:40|35845.6|35825.6|35850.6|35830.6|35852.3|35832.3|35844.7|35824.7|34
1651754030000|2022-05-05 12:33:50|35850|35830|35849.2|35829.2|35851|35831|35845.8|35825.8|32
1651754040000|2022-05-05 12:34:00|35848.9|35828.9|35848.6|35828.6|35851.4|35831.4|35848.4|35828.4|31
1651754050000|2022-05-05 12:34:10|35848.5|35828.5|35850.8|35830.8|35851|35831|35848.5|35828.5|26
1651754060000|2022-05-05 12:34:20|35850.6|35830.6|35854.6|35834.6|35856.4|35836.4|35850.5|35830.5|30
1651754070000|2022-05-05 12:34:30|35854.3|35834.3|35856.7|35836.7|35857.9|35837.9|35852|35832|28
1651754080000|2022-05-05 12:34:40|35856.6|35836.6|35861.4|35841.4|35862|35842|35856.6|35836.6|26
1651754090000|2022-05-05 12:34:50|35861.9|35841.9|35866.3|35846.3|35866.8|35846.8|35861.9|35841.9|33
1651754100000|2022-05-05 12:35:00|35866.6|35846.6|35866.5|35846.5|35867.3|35847.3|35863.1|35843.1|24
1651754110000|2022-05-05 12:35:10|35866.7|35846.7|35872.3|35852.3|35872.3|35852.3|35866.7|35846.7|26
1651754120000|2022-05-05 12:35:20|35872.6|35852.6|35879|35859|35879|35859|35871.4|35851.4|34
1651754130000|2022-05-05 12:35:30|35877|35857|35878.6|35858.6|35881.8|35861.8|35872.1|35852.1|35
1651754140000|2022-05-05 12:35:40|35877.4|35857.4|35877.6|35857.6|35879|35859|35873.2|35853.2|32
1651754150000|2022-05-05 12:35:50|35877.5|35857.5|35889.1|35869.1|35889.1|35869.1|35877.3|35857.3|29
1651754160000|2022-05-05 12:36:00|35888.7|35868.7|35892.6|35872.6|35892.6|35872.6|35884.7|35864.7|33
1651754170000|2022-05-05 12:36:10|35892.2|35872.2|35887.6|35867.6|35892.7|35872.7|35881.9|35861.9|39
1651754180000|2022-05-05 12:36:20|35886.8|35866.8|35884.5|35864.5|35887.1|35867.1|35882.5|35862.5|30
1651754190000|2022-05-05 12:36:30|35885.3|35865.3|35884.5|35864.5|35885.8|35865.8|35884.3|35864.3|28
1651754200000|2022-05-05 12:36:40|35884.1|35864.1|35884.9|35864.9|35889.4|35869.4|35882.7|35862.7|36
1651754210000|2022-05-05 12:36:50|35885.4|35865.4|35892.5|35872.5|35892.8|35872.8|35882.5|35862.5|33
1651754220000|2022-05-05 12:37:00|35891.1|35871.1|35894.3|35874.3|35895.1|35875.1|35891|35871|39
1651754230000|2022-05-05 12:37:10|35893.5|35873.5|35895.5|35875.5|35896.7|35876.7|35893.5|35873.5|29
1651754240000|2022-05-05 12:37:20|35895.4|35875.4|35889.3|35869.3|35895.5|35875.5|35888.3|35868.3|28
1651754250000|2022-05-05 12:37:30|35888.6|35868.6|35892.4|35872.4|35892.6|35872.6|35888.5|35868.5|31
1651754260000|2022-05-05 12:37:40|35892|35872|35894.5|35874.5|35895|35875|35891.9|35871.9|26
1651754270000|2022-05-05 12:37:50|35894.2|35874.2|35885|35865|35894.5|35874.5|35884.2|35864.2|26
1651754280000|2022-05-05 12:38:00|35886.9|35866.9|35889.2|35869.2|35892.4|35872.4|35886.2|35866.2|36
1651754290000|2022-05-05 12:38:10|35888.9|35868.9|35886.4|35866.4|35888.9|35868.9|35885.8|35865.8|32
1651754300000|2022-05-05 12:38:20|35886.7|35866.7|35882.4|35862.4|35886.7|35866.7|35879|35859|34
1651754310000|2022-05-05 12:38:30|35882.8|35862.8|35886.3|35866.3|35889.6|35869.6|35881.6|35861.6|27
1651754320000|2022-05-05 12:38:40|35887.3|35867.3|35884.9|35864.9|35889.2|35869.2|35884|35864|30
1651754330000|2022-05-05 12:38:50|35884.6|35864.6|35886.5|35866.5|35889|35869|35880|35860|26
1651754340000|2022-05-05 12:39:00|35885.9|35865.9|35891.2|35871.2|35891.7|35871.7|35885.9|35865.9|35
1651754350000|2022-05-05 12:39:10|35890.8|35870.8|35890.7|35870.7|35893|35873|35889.5|35869.5|30
1651754360000|2022-05-05 12:39:20|35891|35871|35890.8|35870.8|35892.6|35872.6|35881.5|35861.5|32
1651754370000|2022-05-05 12:39:30|35890.6|35870.6|35889.7|35869.7|35892.5|35872.5|35886.5|35866.5|31
1651754380000|2022-05-05 12:39:40|35889.1|35869.1|35888.6|35868.6|35889.7|35869.7|35887.6|35867.6|21
1651754390000|2022-05-05 12:39:50|35888.2|35868.2|35893.7|35873.7|35894.2|35874.2|35887.8|35867.8|29
1651754400000|2022-05-05 12:40:00|35894.9|35874.9|35889.6|35869.6|35894.9|35874.9|35888.2|35868.2|32
1651754410000|2022-05-05 12:40:10|35890.2|35870.2|35896.8|35876.8|35899.3|35879.3|35890.1|35870.1|33
1651754420000|2022-05-05 12:40:20|35896.6|35876.6|35897.9|35877.9|35900.2|35880.2|35895.9|35875.9|30
1651754430000|2022-05-05 12:40:30|35898.4|35878.4|35895.5|35875.5|35898.5|35878.5|35893.8|35873.8|18
1651754440000|2022-05-05 12:40:40|35895.4|35875.4|35915.4|35895.4|35917.2|35897.2|35894.6|35874.6|34
1651754450000|2022-05-05 12:40:50|35916.1|35896.1|35919.2|35899.2|35919.6|35899.6|35915.3|35895.3|27
1651754460000|2022-05-05 12:41:00|35919.6|35899.6|35917.8|35897.8|35919.6|35899.6|35917.4|35897.4|30
1651754470000|2022-05-05 12:41:10|35917.6|35897.6|35915.3|35895.3|35917.6|35897.6|35914.3|35894.3|22
1651754480000|2022-05-05 12:41:20|35915.4|35895.4|35914.6|35894.6|35915.4|35895.4|35913.1|35893.1|23
1651754490000|2022-05-05 12:41:30|35914.9|35894.9|35911.9|35891.9|35915.3|35895.3|35910.2|35890.2|26
1651754500000|2022-05-05 12:41:40|35912|35892|35918.6|35898.6|35919.8|35899.8|35910.6|35890.6|31
1651754510000|2022-05-05 12:41:50|35918.5|35898.5|35915.6|35895.6|35919.2|35899.2|35915.1|35895.1|36
1651754520000|2022-05-05 12:42:00|35915.5|35895.5|35917.5|35897.5|35919.1|35899.1|35913.7|35893.7|31
1651754530000|2022-05-05 12:42:10|35913.6|35893.6|35920|35900|35920.7|35900.7|35913.6|35893.6|35
1651754540000|2022-05-05 12:42:20|35920.1|35900.1|35911.8|35891.8|35920.1|35900.1|35904|35884|39
1651754550000|2022-05-05 12:42:30|35912.3|35892.3|35915.8|35895.8|35916.8|35896.8|35911.4|35891.4|29
1651754560000|2022-05-05 12:42:40|35915.9|35895.9|35919.6|35899.6|35919.7|35899.7|35915.7|35895.7|30
1651754570000|2022-05-05 12:42:50|35918.7|35898.7|35919.1|35899.1|35921.1|35901.1|35918.1|35898.1|31
1651754580000|2022-05-05 12:43:00|35919.9|35899.9|35922.4|35902.4|35923.4|35903.4|35919.6|35899.6|33
1651754590000|2022-05-05 12:43:10|35922.6|35902.6|35928.4|35908.4|35928.5|35908.5|35921.9|35901.9|28
1651754600000|2022-05-05 12:43:20|35927.3|35907.3|35935.2|35915.2|35937|35917|35927.3|35907.3|29
1651754610000|2022-05-05 12:43:30|35934.5|35914.5|35937.4|35917.4|35940.9|35920.9|35934.5|35914.5|34
1651754620000|2022-05-05 12:43:40|35937.3|35917.3|35930.7|35910.7|35938.4|35918.4|35928.1|35908.1|32
1651754630000|2022-05-05 12:43:50|35931.4|35911.4|35931.3|35911.3|35933.2|35913.2|35930.4|35910.4|35
1651754640000|2022-05-05 12:44:00|35931.5|35911.5|35926|35906|35935.5|35915.5|35924.6|35904.6|32
1651754650000|2022-05-05 12:44:10|35925.7|35905.7|35930.9|35910.9|35933.7|35913.7|35925.6|35905.6|37
1651754660000|2022-05-05 12:44:20|35931.6|35911.6|35934.3|35914.3|35934.3|35914.3|35931.2|35911.2|31
1651754670000|2022-05-05 12:44:30|35934.2|35914.2|35930.4|35910.4|35934.2|35914.2|35930|35910|33
1651754680000|2022-05-05 12:44:40|35930.2|35910.2|35931.2|35911.2|35931.3|35911.3|35927.1|35907.1|29
1651754690000|2022-05-05 12:44:50|35931|35911|35933.5|35913.5|35933.9|35913.9|35930.6|35910.6|21
1651754700000|2022-05-05 12:45:00|35932.8|35912.8|35925.9|35905.9|35933.1|35913.1|35925.5|35905.5|31
1651754710000|2022-05-05 12:45:10|35924.9|35904.9|35922.3|35902.3|35926.4|35906.4|35921|35901|33
1651754720000|2022-05-05 12:45:20|35921.3|35901.3|35925|35905|35925.1|35905.1|35920|35900|25
1651754730000|2022-05-05 12:45:30|35924.5|35904.5|35931.7|35911.7|35933.6|35913.6|35924.5|35904.5|33
1651754740000|2022-05-05 12:45:40|35931.6|35911.6|35937.4|35917.4|35938.7|35918.7|35931.6|35911.6|35
1651754750000|2022-05-05 12:45:50|35936.4|35916.4|35940.6|35920.6|35943.3|35923.3|35936.4|35916.4|34
1651754760000|2022-05-05 12:46:00|35940.5|35920.5|35941.9|35921.9|35942.1|35922.1|35939.1|35919.1|27
1651754770000|2022-05-05 12:46:10|35941|35921|35943.1|35923.1|35943.7|35923.7|35939.7|35919.7|25
1651754780000|2022-05-05 12:46:20|35942.9|35922.9|35941.2|35921.2|35943|35923|35940.3|35920.3|25
1651754790000|2022-05-05 12:46:30|35941.4|35921.4|35941.9|35921.9|35942.9|35922.9|35940.7|35920.7|31
1651754800000|2022-05-05 12:46:40|35942.2|35922.2|35937.2|35917.2|35943|35923|35937.2|35917.2|29
1651754810000|2022-05-05 12:46:50|35936.8|35916.8|35937.5|35917.5|35938.6|35918.6|35933.7|35913.7|34
1651754820000|2022-05-05 12:47:00|35936.6|35916.6|35938.1|35918.1|35940.3|35920.3|35932.6|35912.6|31
1651754830000|2022-05-05 12:47:10|35938.3|35918.3|35940|35920|35940|35920|35935.9|35915.9|27
1651754840000|2022-05-05 12:47:20|35941.2|35921.2|35938.5|35918.5|35942.4|35922.4|35938|35918|28
1651754850000|2022-05-05 12:47:30|35939.1|35919.1|35944.7|35924.7|35944.7|35924.7|35938.4|35918.4|25
1651754860000|2022-05-05 12:47:40|35943.8|35923.8|35938.2|35918.2|35944.9|35924.9|35937.7|35917.7|31
1651754870000|2022-05-05 12:47:50|35939.1|35919.1|35934.4|35914.4|35939.6|35919.6|35934.4|35914.4|27
1651754880000|2022-05-05 12:48:00|35934.2|35914.2|35933.5|35913.5|35936.1|35916.1|35931.7|35911.7|33
1651754890000|2022-05-05 12:48:10|35933.1|35913.1|35935.4|35915.4|35936|35916|35932.7|35912.7|26
1651754900000|2022-05-05 12:48:20|35933.9|35913.9|35931.4|35911.4|35935.8|35915.8|35931.3|35911.3|25
1651754910000|2022-05-05 12:48:30|35931.8|35911.8|35934.6|35914.6|35935.7|35915.7|35931.3|35911.3|29
1651754920000|2022-05-05 12:48:40|35934.5|35914.5|35933.5|35913.5|35935.8|35915.8|35933|35913|29
1651754930000|2022-05-05 12:48:50|35933.4|35913.4|35932.7|35912.7|35933.4|35913.4|35929.7|35909.7|29
1651754940000|2022-05-05 12:49:00|35932.1|35912.1|35932.7|35912.7|35933.4|35913.4|35928.8|35908.8|31
1651754950000|2022-05-05 12:49:10|35932.3|35912.3|35928.7|35908.7|35934.2|35914.2|35928.7|35908.7|33
1651754960000|2022-05-05 12:49:20|35928.3|35908.3|35918.8|35898.8|35929|35909|35918.8|35898.8|35
1651754970000|2022-05-05 12:49:30|35918.3|35898.3|35910.8|35890.8|35918.3|35898.3|35906.4|35886.4|33
1651754980000|2022-05-05 12:49:40|35910.7|35890.7|35908.2|35888.2|35912.9|35892.9|35908.2|35888.2|32
1651754990000|2022-05-05 12:49:50|35907.7|35887.7|35909.8|35889.8|35910.2|35890.2|35907.7|35887.7|31
1651755000000|2022-05-05 12:50:00|35909.9|35889.9|35911.2|35891.2|35911.2|35891.2|35908.2|35888.2|31
1651755010000|2022-05-05 12:50:10|35911.3|35891.3|35913.1|35893.1|35913.1|35893.1|35909.5|35889.5|30
1651755020000|2022-05-05 12:50:20|35913.3|35893.3|35915.1|35895.1|35933|35895.9|35913.3|35880.2|28
1651755030000|2022-05-05 12:50:30|35915.3|35895.3|35908|35888|35915.3|35895.3|35907.9|35887.9|27
1651755040000|2022-05-05 12:50:40|35910.9|35890.9|35922.1|35902.1|35924|35904|35909.2|35889.2|29
1651755050000|2022-05-05 12:50:50|35922.2|35902.2|35921.5|35901.5|35925.3|35905.3|35921.2|35901.2|32
1651755060000|2022-05-05 12:51:00|35921.3|35901.3|35920.4|35900.4|35921.8|35901.8|35919.8|35899.8|28
1651755070000|2022-05-05 12:51:10|35931.8|35911.8|35940.8|35920.8|35941|35921|35921.4|35901.4|36
1651755080000|2022-05-05 12:51:20|35941|35921|35926.8|35906.8|35941|35921|35926.8|35906.8|37
1651755090000|2022-05-05 12:51:30|35927.6|35907.6|35929.2|35909.2|35929.2|35909.2|35923.4|35903.4|35
1651755100000|2022-05-05 12:51:40|35931.3|35911.3|35947.7|35927.7|35948.6|35928.6|35931.3|35911.3|38
1651755110000|2022-05-05 12:51:50|35947.9|35927.9|35945.8|35925.8|35947.9|35927.9|35943.2|35923.2|28
1651755120000|2022-05-05 12:52:00|35945.4|35925.4|35945.4|35925.4|35945.9|35925.9|35943.6|35923.6|29
1651755130000|2022-05-05 12:52:10|35944.9|35924.9|35945.2|35925.2|35946.7|35926.7|35943.4|35923.4|32
1651755140000|2022-05-05 12:52:20|35945.8|35925.8|35938.6|35918.6|35945.8|35925.8|35937.3|35917.3|32
1651755150000|2022-05-05 12:52:30|35940.1|35920.1|35947.8|35927.8|35947.8|35927.8|35940.1|35920.1|35
1651755160000|2022-05-05 12:52:40|35948.1|35928.1|35944.7|35924.7|35948.3|35928.3|35943.5|35923.5|33
1651755170000|2022-05-05 12:52:50|35944.8|35924.8|35945.9|35925.9|35946.4|35926.4|35943|35923|32
1651755180000|2022-05-05 12:53:00|35946|35926|35945.3|35925.3|35946.2|35926.2|35945.1|35925.1|30
1651755190000|2022-05-05 12:53:10|35945.6|35925.6|35941.1|35921.1|35945.6|35925.6|35940|35920|33
1651755200000|2022-05-05 12:53:20|35940.9|35920.9|35928.5|35908.5|35943.1|35923.1|35928.5|35908.5|35
1651755210000|2022-05-05 12:53:30|35929|35909|35914.9|35894.9|35929|35909|35912.8|35892.8|35
1651755220000|2022-05-05 12:53:40|35915.5|35895.5|35933.6|35913.6|35938.9|35914|35915.5|35878.5|38
1651755230000|2022-05-05 12:53:50|35933.8|35913.8|35934.9|35914.9|35934.9|35914.9|35931.4|35911.4|30
1651755240000|2022-05-05 12:54:00|35934.8|35914.8|35932.1|35912.1|35936.6|35916.6|35932.1|35912.1|27
1651755250000|2022-05-05 12:54:10|35932.2|35912.2|35933.9|35913.9|35934.5|35914.5|35932.2|35912.2|28
1651755260000|2022-05-05 12:54:20|35934|35914|35933.8|35913.8|35935.9|35915.9|35933.4|35913.4|28
1651755270000|2022-05-05 12:54:30|35933.6|35913.6|35946.9|35926.9|35947.4|35927.4|35933.6|35913.6|37
1651755280000|2022-05-05 12:54:40|35946.1|35926.1|35943.8|35923.8|35946.6|35926.6|35943.4|35923.4|26
1651755290000|2022-05-05 12:54:50|35943.6|35923.6|35944.5|35924.5|35944.5|35924.5|35942.9|35922.9|20
1651755300000|2022-05-05 12:55:00|35944.7|35924.7|35946.5|35926.5|35950.3|35930.3|35944.7|35924.7|33
1651755310000|2022-05-05 12:55:10|35947.1|35927.1|35948.8|35928.8|35950.9|35930.9|35947.1|35927.1|27
1651755320000|2022-05-05 12:55:20|35949.2|35929.2|35950.8|35930.8|35950.8|35930.8|35949.2|35929.2|25
1651755330000|2022-05-05 12:55:30|35950.6|35930.6|35952.5|35932.5|35954.7|35934.7|35950.6|35930.6|33
1651755340000|2022-05-05 12:55:40|35952.2|35932.2|35952.6|35932.6|35954.7|35934.7|35952.2|35932.2|25
1651755350000|2022-05-05 12:55:50|35952|35932|35946.6|35926.6|35952.6|35932.6|35946.6|35926.6|33
1651755360000|2022-05-05 12:56:00|35946.3|35926.3|35944.3|35924.3|35946.3|35926.3|35943.1|35923.1|35
1651755370000|2022-05-05 12:56:10|35944.1|35924.1|35942.5|35922.5|35945.3|35925.3|35941.3|35921.3|28
1651755380000|2022-05-05 12:56:20|35942.4|35922.4|35938.3|35918.3|35942.4|35922.4|35937.8|35917.8|32
1651755390000|2022-05-05 12:56:30|35938|35918|35943.9|35923.9|35943.9|35923.9|35937.5|35917.5|29
1651755400000|2022-05-05 12:56:40|35943.7|35923.7|35946.5|35926.5|35946.6|35926.6|35942.5|35922.5|29
1651755410000|2022-05-05 12:56:50|35946.7|35926.7|35945|35925|35947.3|35927.3|35943|35923|30
1651755420000|2022-05-05 12:57:00|35944.7|35924.7|35949.8|35929.8|35959|35931.9|35943.2|35909|33
1651755430000|2022-05-05 12:57:10|35951.4|35931.4|35963.2|35943.2|35963.2|35943.2|35951.4|35931.4|31
1651755440000|2022-05-05 12:57:20|35961.7|35941.7|35974.7|35954.7|35975.5|35955.5|35959.2|35939.2|36
1651755450000|2022-05-05 12:57:30|35974.2|35954.2|35972.5|35952.5|35974.2|35954.2|35970.5|35950.5|34
1651755460000|2022-05-05 12:57:40|35970.9|35950.9|35970.7|35950.7|35972|35952|35969.7|35949.7|29
1651755470000|2022-05-05 12:57:50|35971.1|35951.1|35961.3|35941.3|35974.7|35954.7|35961.3|35941.3|33
1651755480000|2022-05-05 12:58:00|35960.8|35940.8|35963|35943|35964.3|35944.3|35955.7|35935.7|37
1651755490000|2022-05-05 12:58:10|35963.5|35943.5|35963.8|35943.8|35965.9|35945.9|35958.7|35938.7|28
1651755500000|2022-05-05 12:58:20|35963.6|35943.6|35965.8|35945.8|35973.1|35953.1|35963.6|35943.6|35
1651755510000|2022-05-05 12:58:30|35966|35946|35963.4|35943.4|35966.7|35946.7|35959.2|35939.2|34
1651755520000|2022-05-05 12:58:40|35963.6|35943.6|35952.1|35932.1|35963.6|35943.6|35951.1|35931.1|32
1651755530000|2022-05-05 12:58:50|35952.4|35932.4|35960.9|35940.9|35963|35943|35950.9|35930.9|34
1651755540000|2022-05-05 12:59:00|35959.6|35939.6|35953|35933|35959.6|35939.6|35947.9|35927.9|36
1651755550000|2022-05-05 12:59:10|35952.9|35932.9|35951.7|35931.7|35953.2|35933.2|35951.7|35931.7|31
1651755560000|2022-05-05 12:59:20|35951.8|35931.8|35954.6|35934.6|35954.6|35934.6|35951.6|35931.6|23
1651755570000|2022-05-05 12:59:30|35954.7|35934.7|35963.3|35943.3|35964.3|35944.3|35949|35929|31
1651755580000|2022-05-05 12:59:40|35963.2|35943.2|35971.7|35951.7|35971.8|35951.8|35962.6|35942.6|34
1651755590000|2022-05-05 12:59:50|35971.6|35951.6|35968.1|35948.1|35971.9|35951.9|35967.8|35947.8|33
1651755600000|2022-05-05 13:00:00|35967.1|35947.1|35970.5|35950.5|35970.8|35950.8|35966.9|35946.9|34
1651755610000|2022-05-05 13:00:10|35970.9|35950.9|35974|35954|35974.6|35954.6|35965.8|35945.8|37
1651755620000|2022-05-05 13:00:20|35974.1|35954.1|35975|35955|35978.7|35958.7|35971.8|35951.8|38
1651755630000|2022-05-05 13:00:30|35974|35954|35974.7|35954.7|35975.4|35955.4|35971|35951|34
1651755640000|2022-05-05 13:00:40|35975.1|35955.1|35973.8|35953.8|35975.2|35955.2|35972.5|35952.5|33
1651755650000|2022-05-05 13:00:50|35974.7|35954.7|35966.2|35946.2|35974.7|35954.7|35964.8|35944.8|33
1651755660000|2022-05-05 13:01:00|35966.9|35946.9|35963.1|35906.7|35967.2|35947.2|35942|35906.7|34
1651755670000|2022-05-05 13:01:10|35958|35901.3|35936.2|35916.2|35958|35920.2|35934.8|35896.3|30
1651755680000|2022-05-05 13:01:20|35936.5|35916.5|35955.1|35898.6|35955.1|35917.5|35933.7|35897|30
1651755690000|2022-05-05 13:01:30|35952.1|35902.1|35948.2|35928.2|35970.1|35928.2|35933.4|35902.1|33
1651755700000|2022-05-05 13:01:40|35946.2|35926.2|35960|35900.6|35964.9|35930.4|35940.5|35894.5|35
1651755710000|2022-05-05 13:01:50|35955.4|35905.4|35957.6|35907.6|35962.4|35907.6|35953.9|35897.3|28
1651755720000|2022-05-05 13:02:00|35957.8|35907.8|35955.8|35905.8|35962.8|35907.9|35955.5|35902.4|35
1651755730000|2022-05-05 13:02:10|35955.5|35905.5|35961.3|35911.3|35966|35925.3|35945.3|35902.2|35
1651755740000|2022-05-05 13:02:20|35964.2|35908|35958.5|35938.5|35966.3|35938.5|35942|35902.3|32
1651755750000|2022-05-05 13:02:30|35956.5|35936.5|35936.5|35916.5|35963.1|35936.5|35934.5|35890.3|39
1651755760000|2022-05-05 13:02:40|35937.2|35917.2|35968.8|35897.9|35969|35917.2|35935.7|35889.7|33
1651755770000|2022-05-05 13:02:50|35960.9|35910.9|35975.8|35902.1|35976.4|35917.6|35960.9|35902|37
1651755780000|2022-05-05 13:03:00|35972.8|35905.5|35971.3|35909.5|35977.4|35913.9|35962.5|35895.7|34
1651755790000|2022-05-05 13:03:10|35972.6|35910.8|35973.4|35923.4|35978.9|35942.4|35947.3|35904.6|38
1651755800000|2022-05-05 13:03:20|35973.1|35923.1|35986.8|35936.8|35994.2|35952.6|35959.6|35920.4|39
1651755810000|2022-05-05 13:03:30|35987.2|35937.2|35970.7|35950.7|35995.5|35955.8|35970.3|35930.9|30
1651755820000|2022-05-05 13:03:40|35970.1|35950.1|35979|35959|35979|35959|35970|35950|27
1651755830000|2022-05-05 13:03:50|35978.9|35958.9|35979.4|35959.4|35979.8|35959.8|35978|35958|29
1651755840000|2022-05-05 13:04:00|35979.6|35959.6|35978.6|35958.6|35982.2|35962.2|35978.6|35958.6|30
1651755850000|2022-05-05 13:04:10|35978.7|35958.7|35978.8|35958.8|35979.8|35959.8|35975|35955|36
1651755860000|2022-05-05 13:04:20|35978.4|35958.4|35974.6|35954.6|35980.4|35960.4|35974.6|35954.6|35
1651755870000|2022-05-05 13:04:30|35974.5|35954.5|35972.1|35952.1|35975.4|35955.4|35968.7|35948.7|32
1651755880000|2022-05-05 13:04:40|35972.7|35952.7|35971|35951|35972.9|35952.9|35969.9|35949.9|32
1651755890000|2022-05-05 13:04:50|35971.6|35951.6|35970.3|35950.3|35972.2|35952.2|35969.6|35949.6|28
1651755900000|2022-05-05 13:05:00|35971|35951|35967.6|35947.6|35971.8|35951.8|35967.6|35947.6|26
1651755910000|2022-05-05 13:05:10|35967.7|35947.7|35971.7|35951.7|35974.1|35954.1|35967.6|35947.6|31
1651755920000|2022-05-05 13:05:20|35972.1|35952.1|35962.4|35942.4|35980.6|35952.7|35959.1|35919.7|35
1651755930000|2022-05-05 13:05:30|35971.4|35951.4|35971.3|35951.3|35972.9|35952.9|35970.5|35950.5|33
1651755940000|2022-05-05 13:05:40|35971.1|35951.1|35965.5|35945.5|35971.1|35951.1|35964.9|35944.9|33
1651755950000|2022-05-05 13:05:50|35965.3|35945.3|35967.2|35947.2|35971.5|35951.5|35965.3|35945.3|28
1651755960000|2022-05-05 13:06:00|35967.5|35947.5|35963.9|35943.9|35967.7|35947.7|35963.9|35943.9|29
1651755970000|2022-05-05 13:06:10|35964.1|35944.1|35965.5|35945.5|35968.6|35948.6|35963.3|35943.3|27
1651755980000|2022-05-05 13:06:20|35965.7|35945.7|35967.6|35947.6|35968.7|35948.7|35962.3|35942.3|34
1651755990000|2022-05-05 13:06:30|35966.1|35946.1|35963.8|35943.8|35967.1|35947.1|35960.7|35940.7|27
1651756000000|2022-05-05 13:06:40|35964|35944|35964.5|35944.5|35966.2|35946.2|35963.4|35943.4|22
1651756010000|2022-05-05 13:06:50|35965.7|35945.7|35963|35943|35968.6|35948.6|35963|35943|30
1651756020000|2022-05-05 13:07:00|35963.8|35943.8|35961.3|35941.3|35966.3|35946.3|35960.5|35940.5|25
1651756030000|2022-05-05 13:07:10|35964.6|35944.6|35972.7|35952.7|35972.7|35952.7|35957.1|35937.1|31
1651756040000|2022-05-05 13:07:20|35971.8|35951.8|35956.7|35936.7|35973.1|35953.1|35956.7|35936.7|32
1651756050000|2022-05-05 13:07:30|35956.3|35936.3|35961.2|35941.2|35963|35943|35956.3|35936.3|32
1651756060000|2022-05-05 13:07:40|35960.3|35940.3|35955.9|35935.9|35960.3|35940.3|35952.6|35932.6|25
1651756070000|2022-05-05 13:07:50|35955.8|35935.8|35959.6|35939.6|35961.1|35941.1|35955.8|35935.8|23
1651756080000|2022-05-05 13:08:00|35959.9|35939.9|35962.6|35942.6|35964.1|35944.1|35959.5|35939.5|27
1651756090000|2022-05-05 13:08:10|35962.7|35942.7|35962.6|35942.6|35968.1|35948.1|35961.9|35941.9|35
1651756100000|2022-05-05 13:08:20|35963.9|35943.9|35962.7|35942.7|35963.9|35943.9|35961.4|35941.4|30
1651756110000|2022-05-05 13:08:30|35963|35943|35962.6|35942.6|35963.4|35943.4|35961.2|35941.2|22
1651756120000|2022-05-05 13:08:40|35962.7|35942.7|35971.2|35951.2|35972.6|35952.6|35962.7|35942.7|31
1651756130000|2022-05-05 13:08:50|35971|35951|35968.9|35948.9|35972.6|35952.6|35968.9|35948.9|30
1651756140000|2022-05-05 13:09:00|35969.4|35949.4|35970|35950|35970|35950|35968.6|35948.6|20
1651756150000|2022-05-05 13:09:10|35970.1|35950.1|35972.9|35952.9|35973.3|35953.3|35969.6|35949.6|24
1651756160000|2022-05-05 13:09:20|35973.3|35953.3|35970.7|35950.7|35973.3|35953.3|35970.7|35950.7|22
1651756170000|2022-05-05 13:09:30|35970.6|35950.6|35971.1|35951.1|35971.1|35951.1|35967.9|35947.9|25
1651756180000|2022-05-05 13:09:40|35971|35951|35970.2|35950.2|35972.1|35952.1|35966.5|35946.5|25
1651756190000|2022-05-05 13:09:50|35970.6|35950.6|35970|35950|35972.2|35952.2|35966.4|35946.4|22
1651756200000|2022-05-05 13:10:00|35970.2|35950.2|35970.4|35950.4|35972.9|35952.9|35969.9|35949.9|29
1651756210000|2022-05-05 13:10:10|35970|35950|35970.1|35950.1|35972.2|35952.2|35969.3|35949.3|26
1651756220000|2022-05-05 13:10:20|35970|35950|35976.8|35956.8|35976.9|35956.9|35969.9|35949.9|22
1651756230000|2022-05-05 13:10:30|35976.4|35956.4|35975.3|35955.3|35977.3|35957.3|35975.1|35955.1|23
1651756240000|2022-05-05 13:10:40|35975.2|35955.2|35969.9|35949.9|35975.3|35955.3|35969.1|35949.1|28
1651756250000|2022-05-05 13:10:50|35970.4|35950.4|35967.3|35947.3|35973.2|35953.2|35967.3|35947.3|30
1651756260000|2022-05-05 13:11:00|35965.6|35945.6|35970.3|35950.3|35970.3|35950.3|35965.6|35945.6|25
1651756270000|2022-05-05 13:11:10|35969.1|35949.1|35969.6|35949.6|35972.4|35952.4|35969.1|35949.1|30
1651756280000|2022-05-05 13:11:20|35969.5|35949.5|35969.5|35949.5|35971.5|35951.5|35966.8|35946.8|33
1651756290000|2022-05-05 13:11:30|35968.7|35948.7|35968.9|35948.9|35970.1|35950.1|35967.3|35947.3|31
1651756300000|2022-05-05 13:11:40|35968.8|35948.8|35965.5|35945.5|35969.5|35949.5|35965.5|35945.5|24
1651756310000|2022-05-05 13:11:50|35965.4|35945.4|35958.4|35938.4|35978.3|35948|35956.6|35917.6|36
1651756320000|2022-05-05 13:12:00|35959.2|35939.2|35957.6|35937.6|35959.2|35939.2|35956.1|35936.1|35
1651756330000|2022-05-05 13:12:10|35957.7|35937.7|35950.9|35930.9|35958.1|35938.1|35944.2|35924.2|35
1651756340000|2022-05-05 13:12:20|35951.3|35931.3|35952|35932|35953|35933|35949.6|35929.6|33
1651756350000|2022-05-05 13:12:30|35952.3|35932.3|35969.9|35949.9|35969.9|35949.9|35951.4|35931.4|29
1651756360000|2022-05-05 13:12:40|35969.1|35949.1|35962.9|35942.9|35972.8|35952.8|35959.1|35939.1|35
1651756370000|2022-05-05 13:12:50|35963.3|35943.3|35968.9|35948.9|35977.5|35957.5|35962.8|35942.8|32
1651756380000|2022-05-05 13:13:00|35969.6|35949.6|35968.9|35948.9|35970.4|35950.4|35967.8|35947.8|27
1651756390000|2022-05-05 13:13:10|35977.2|35957.2|35968.3|35948.3|35977.2|35957.2|35968|35948|27
1651756400000|2022-05-05 13:13:20|35968.2|35948.2|35965.1|35945.1|35969.2|35949.2|35958.6|35938.6|33
1651756410000|2022-05-05 13:13:30|35965.5|35945.5|35959|35939|35977|35945.5|35956.4|35916.8|31
1651756420000|2022-05-05 13:13:40|35959.1|35939.1|35976.3|35956.3|36001.8|35960.9|35958.5|35917.5|27
1651756430000|2022-05-05 13:13:50|35976.5|35956.5|35973.8|35953.8|35998.5|35957.8|35973.6|35931.6|33
1651756440000|2022-05-05 13:14:00|35976.3|35956.3|35990.4|35970.4|36004.9|35971.1|35973.3|35932.1|33
1651756450000|2022-05-05 13:14:10|35991.2|35971.2|36020.9|35970.9|36032.4|35975.1|35990.4|35944.9|31
1651756460000|2022-05-05 13:14:20|36024|35967.7|36028|35978|36036.5|35990|36008.9|35961.5|30
1651756470000|2022-05-05 13:14:30|36028.3|35978.3|36011.2|35991.2|36044.9|36003.6|36008.8|35976.6|36
1651756480000|2022-05-05 13:14:40|36011|35991|36000|35980|36028|35999.7|35999.7|35976.6|33
1651756490000|2022-05-05 13:14:50|36000.5|35980.5|36003.4|35983.4|36003.5|35983.5|35999.3|35979.3|25
1651756500000|2022-05-05 13:15:00|36003.2|35983.2|36006.3|35986.3|36006.9|35986.9|36002.3|35982.3|27
1651756510000|2022-05-05 13:15:10|36006.4|35986.4|36001.7|35981.7|36006.5|35986.5|35999.8|35979.8|29
1651756520000|2022-05-05 13:15:20|36001.3|35981.3|36000.6|35980.6|36002.4|35982.4|36000.1|35980.1|19
1651756530000|2022-05-05 13:15:30|36001.1|35981.1|36000.6|35980.6|36001.7|35981.7|36000.6|35980.6|18
1651756540000|2022-05-05 13:15:40|36001.6|35981.6|36000.8|35980.8|36003.4|35983.4|36000.8|35980.8|17
1651756550000|2022-05-05 13:15:50|36000.7|35980.7|35997.1|35977.1|36001.2|35981.2|35997.1|35977.1|14
1651756560000|2022-05-05 13:16:00|35997.4|35977.4|36000.8|35980.8|36001.3|35981.3|35996.4|35976.4|27
1651756570000|2022-05-05 13:16:10|35999.6|35979.6|36000.1|35980.1|36000.3|35980.3|35999|35979|23
1651756580000|2022-05-05 13:16:20|36000.3|35980.3|35998.8|35978.8|36000.8|35980.8|35998.8|35978.8|27
1651756590000|2022-05-05 13:16:30|35998.7|35978.7|35997.1|35977.1|36009.1|35978.7|35992.6|35959.1|31
1651756600000|2022-05-05 13:16:40|35997|35977|35995.9|35975.9|36001.1|35981.1|35992.4|35972.4|33
1651756610000|2022-05-05 13:16:50|35997.7|35977.7|36002.4|35982.4|36018.2|35982.7|35997.7|35957.6|32
1651756620000|2022-05-05 13:17:00|36003.3|35983.3|36003.1|35983.1|36003.9|35983.9|35999.8|35979.8|29
1651756630000|2022-05-05 13:17:10|36003.2|35983.2|35999.6|35979.6|36003.2|35983.2|35998.5|35978.5|27
1651756640000|2022-05-05 13:17:20|35999.4|35979.4|36000.7|35980.7|36002.5|35982.5|35999.4|35979.4|29
1651756650000|2022-05-05 13:17:30|36000.9|35980.9|36004.4|35984.4|36005.7|35985.7|36000.9|35980.9|32
1651756660000|2022-05-05 13:17:40|36004.5|35984.5|35997.7|35977.7|36006.1|35986.1|35997.2|35977.2|27
1651756670000|2022-05-05 13:17:50|35997.5|35977.5|35993.9|35973.9|35997.9|35977.9|35993.8|35973.8|22
1651756680000|2022-05-05 13:18:00|35993.8|35973.8|35988.6|35968.6|35994.2|35974.2|35987.9|35967.9|28
1651756690000|2022-05-05 13:18:10|35988.7|35968.7|35977.6|35957.6|35988.7|35968.7|35977.6|35957.6|29
1651756700000|2022-05-05 13:18:20|35977.7|35957.7|35983.7|35963.7|35984.2|35964.2|35975.9|35955.9|31
1651756710000|2022-05-05 13:18:30|35983.3|35963.3|35986|35966|35987|35967|35982.8|35962.8|27
1651756720000|2022-05-05 13:18:40|35985.2|35965.2|35985|35965|35985.2|35965.2|35978.3|35958.3|29
1651756730000|2022-05-05 13:18:50|35984.9|35964.9|35988|35968|35988.2|35968.2|35982.6|35962.6|21
1651756740000|2022-05-05 13:19:00|35984.8|35964.8|35984|35964|35985.2|35965.2|35980.4|35960.4|32
1651756750000|2022-05-05 13:19:10|35984.4|35964.4|35988.8|35968.8|35989.3|35969.3|35984.4|35964.4|21
1651756760000|2022-05-05 13:19:20|35989.1|35969.1|35990|35970|35991|35971|35988.5|35968.5|28
1651756770000|2022-05-05 13:19:30|35990.7|35970.7|35990.1|35970.1|35993.6|35973.6|35988.4|35968.4|31
1651756780000|2022-05-05 13:19:40|35989.7|35969.7|35994.8|35974.8|35997.8|35977.8|35989.7|35969.7|33
1651756790000|2022-05-05 13:19:50|35994.3|35974.3|35993.2|35973.2|35994.6|35974.6|35991|35971|25
1651756800000|2022-05-05 13:20:00|35992.8|35972.8|35994.3|35974.3|35997|35977|35990.7|35970.7|32
1651756810000|2022-05-05 13:20:10|35994|35974|35994.6|35974.6|35996.6|35976.6|35992.3|35972.3|34
1651756820000|2022-05-05 13:20:20|35994.4|35974.4|35999|35979|35999.3|35979.3|35992.8|35972.8|28
1651756830000|2022-05-05 13:20:30|35998.2|35978.2|35997.9|35977.9|35999|35979|35997.6|35977.6|29
1651756840000|2022-05-05 13:20:40|35998.2|35978.2|35997|35977|35998.5|35978.5|35997|35977|16
1651756850000|2022-05-05 13:20:50|35996.7|35976.7|35992.6|35972.6|35999.4|35979.4|35992.2|35972.2|27
1651756860000|2022-05-05 13:21:00|35992.1|35972.1|35992.1|35972.1|35994.7|35974.7|35992.1|35972.1|25
1651756870000|2022-05-05 13:21:10|35992|35972|35997|35977|35998.5|35978.5|35992|35972|30
1651756880000|2022-05-05 13:21:20|35997.1|35977.1|35991.3|35971.3|35998.7|35978.7|35990.1|35970.1|33
1651756890000|2022-05-05 13:21:30|35991|35971|35988.6|35968.6|35993.6|35973.6|35987.3|35967.3|30
1651756900000|2022-05-05 13:21:40|35988.2|35968.2|35992.2|35972.2|35993.3|35973.3|35987.3|35967.3|32
1651756910000|2022-05-05 13:21:50|35991.5|35971.5|35985.9|35965.9|35991.5|35971.5|35985|35965|33
1651756920000|2022-05-05 13:22:00|35985.7|35965.7|35981.3|35961.3|35985.7|35965.7|35981.3|35961.3|26
1651756930000|2022-05-05 13:22:10|35981.1|35961.1|35979.4|35959.4|35983|35963|35978.3|35958.3|32
1651756940000|2022-05-05 13:22:20|35979.8|35959.8|35979.5|35959.5|35982.1|35962.1|35979.2|35959.2|26
1651756950000|2022-05-05 13:22:30|35979.1|35959.1|35978.3|35958.3|35981.3|35961.3|35978.2|35958.2|24
1651756960000|2022-05-05 13:22:40|35978.5|35958.5|35976.8|35956.8|35978.5|35958.5|35973.1|35953.1|25
1651756970000|2022-05-05 13:22:50|35976.5|35956.5|35974.5|35954.5|35978.2|35958.2|35972|35952|33
1651756980000|2022-05-05 13:23:00|35974.2|35954.2|35971.5|35951.5|35977.3|35957.3|35971.5|35951.5|28
1651756990000|2022-05-05 13:23:10|35968.5|35948.5|35966.4|35946.4|35969.7|35949.7|35965.4|35945.4|36
1651757000000|2022-05-05 13:23:20|35966.7|35946.7|35965.3|35945.3|35967|35947|35965.3|35945.3|26
1651757010000|2022-05-05 13:23:30|35965.4|35945.4|35966.9|35946.9|35969.3|35949.3|35965.4|35945.4|31
1651757020000|2022-05-05 13:23:40|35966.7|35946.7|35954.1|35904.1|35984.5|35946.7|35939.5|35892|33
1651757030000|2022-05-05 13:23:50|35939.1|35919.1|35940.4|35920.4|35970|35921.7|35935.2|35886.9|39
1651757040000|2022-05-05 13:24:00|35935.9|35915.9|35942.2|35922.2|35961.7|35922.6|35934.9|35899.5|35
1651757050000|2022-05-05 13:24:10|35942.1|35922.1|35945.6|35925.6|35970.7|35929.1|35941|35902.8|33
1651757060000|2022-05-05 13:24:20|35945.2|35925.2|35947.5|35927.5|35949|35929|35944.3|35924.3|26
1651757070000|2022-05-05 13:24:30|35946.8|35926.8|35944.9|35924.9|35947.5|35927.5|35944.7|35924.7|26
1651757080000|2022-05-05 13:24:40|35944.5|35924.5|35946.1|35926.1|35946.4|35926.4|35941.5|35921.5|28
1651757090000|2022-05-05 13:24:50|35946.8|35926.8|35944.5|35924.5|35948.7|35928.7|35942.2|35922.2|33
1651757100000|2022-05-05 13:25:00|35943.8|35923.8|35951.6|35931.6|35975.4|35934.7|35943.8|35917.5|36
1651757110000|2022-05-05 13:25:10|35951.8|35931.8|35970|35920|35974.1|35933.4|35950.8|35914.5|20
1651757120000|2022-05-05 13:25:20|35973.3|35916.7|35950.6|35930.6|35974.6|35934.4|35947.7|35915.4|33
1651757130000|2022-05-05 13:25:30|35951|35931|35948.4|35928.4|35952|35932|35948.1|35928.1|27
1651757140000|2022-05-05 13:25:40|35948.5|35928.5|35948.1|35928.1|35954.1|35934.1|35941.3|35921.3|26
1651757150000|2022-05-05 13:25:50|35951.4|35931.4|35951.6|35931.6|35953.2|35933.2|35950.7|35930.7|26
1651757160000|2022-05-05 13:26:00|35952|35932|35953.8|35933.8|35954|35934|35951.1|35931.1|21
1651757170000|2022-05-05 13:26:10|35953.7|35933.7|35949.3|35929.3|35959.2|35939.2|35949.3|35929.3|25
1651757180000|2022-05-05 13:26:20|35950.2|35930.2|35956.7|35936.7|35956.7|35936.7|35949.2|35929.2|28
1651757190000|2022-05-05 13:26:30|35956.8|35936.8|35954.9|35934.9|35958.9|35938.9|35953.4|35933.4|21
1651757200000|2022-05-05 13:26:40|35954.8|35934.8|35981.5|35909.5|35981.5|35939.5|35954.8|35909.5|18
1651757210000|2022-05-05 13:26:50|35970.5|35920.5|35968.8|35911.9|35982.7|35932.5|35950.3|35899.7|27
1651757220000|2022-05-05 13:27:00|35965.7|35915.7|35948.6|35928.6|35966.1|35931.6|35946.2|35915.7|28
1651757230000|2022-05-05 13:27:10|35948.8|35928.8|35962.4|35942.4|35979.1|35948.5|35948.8|35919.9|31
1651757240000|2022-05-05 13:27:20|35962.7|35942.7|35960.3|35940.3|35982.9|35942.7|35958.7|35917.4|26
1651757250000|2022-05-05 13:27:30|35960.2|35940.2|35963.8|35943.8|35964.5|35944.5|35956.2|35936.2|30
1651757260000|2022-05-05 13:27:40|35963.9|35943.9|35959.2|35939.2|35964.2|35944.2|35959.2|35939.2|27
1651757270000|2022-05-05 13:27:50|35959.5|35939.5|35975.8|35925.8|35975.8|35940.5|35954.2|35925.8|31
1651757280000|2022-05-05 13:28:00|35961.2|35941.2|35969.8|35949.8|35969.8|35949.8|35961.2|35941.2|36
1651757290000|2022-05-05 13:28:10|35968.9|35948.9|35969.8|35949.8|35971|35951|35968.8|35948.8|25
1651757300000|2022-05-05 13:28:20|35969.7|35949.7|35972|35952|35973.4|35953.4|35968.8|35948.8|32
1651757310000|2022-05-05 13:28:30|35972.1|35952.1|35976|35956|35976.1|35956.1|35967.4|35947.4|31
1651757320000|2022-05-05 13:28:40|35976.7|35956.7|35971.4|35951.4|35977.1|35957.1|35969.8|35949.8|34
1651757330000|2022-05-05 13:28:50|35968|35948|35970.8|35950.8|35973.4|35953.4|35968|35948|33
1651757340000|2022-05-05 13:29:00|35989.4|35932.5|35974.8|35954.8|35989.4|35956.1|35970.7|35932.5|23
1651757350000|2022-05-05 13:29:10|35974.7|35954.7|35972.9|35952.9|35974.7|35954.7|35972.7|35952.7|27
1651757360000|2022-05-05 13:29:20|35972.8|35952.8|35973.8|35953.8|35975.1|35955.1|35972.8|35952.8|22
1651757370000|2022-05-05 13:29:30|35972|35952|35975.7|35955.7|35975.7|35955.7|35969.2|35949.2|31
1651757380000|2022-05-05 13:29:40|35976.4|35956.4|35960.6|35940.6|35983.1|35956.4|35958.2|35912.7|38
1651757390000|2022-05-05 13:29:50|35961.1|35941.1|35958.7|35938.7|35961.3|35941.3|35957.5|35937.5|30
1651757400000|2022-05-05 13:30:00|35958.3|35938.3|35958|35938|35973.8|35939.7|35955.6|35915|34
1651757410000|2022-05-05 13:30:10|35958.8|35938.8|35958.6|35938.6|35986.2|35939.5|35953.2|35905.6|33
1651757420000|2022-05-05 13:30:20|35959.2|35939.2|35962.5|35942.5|35985|35943.9|35959.2|35918.8|32
1651757430000|2022-05-05 13:30:30|35962.4|35942.4|35960|35940|35989.1|35943.4|35958.3|35916.7|35
1651757440000|2022-05-05 13:30:40|35960.1|35940.1|35962.6|35942.6|35963.5|35943.5|35959.9|35939.9|31
1651757450000|2022-05-05 13:30:50|35962.2|35942.2|35961.7|35941.7|35962.3|35942.3|35960.2|35940.2|28
1651757460000|2022-05-05 13:31:00|35983|35922.9|35967.7|35947.7|35992.2|35951.8|35966.6|35922.9|39
1651757470000|2022-05-05 13:31:10|35999.3|35914.5|35968.8|35948.8|35999.3|35950.9|35964.4|35914.5|35
1651757480000|2022-05-05 13:31:20|35969.7|35949.7|35966.2|35946.2|35993.4|35949.7|35965.7|35922.7|34
1651757490000|2022-05-05 13:31:30|35966.7|35946.7|35973.4|35953.4|35991.5|35953.9|35964.3|35919.3|40
1651757500000|2022-05-05 13:31:40|35973.5|35953.5|35974.1|35954.1|35985.2|35954.2|35970.5|35935.2|33
1651757510000|2022-05-05 13:31:50|35973.7|35953.7|35975.3|35955.3|35976.2|35956.2|35973.7|35953.7|32
1651757520000|2022-05-05 13:32:00|35975.1|35955.1|35998.7|35978.7|36027.1|35982.6|35974.9|35941.4|40
1651757530000|2022-05-05 13:32:10|35999.3|35979.3|35991.2|35971.2|36013.2|35979.8|35990.9|35948.2|32
1651757540000|2022-05-05 13:32:20|35989.1|35969.1|35992.7|35972.7|36011|35977.3|35989.1|35948.4|33
1651757550000|2022-05-05 13:32:30|35993.5|35973.5|36005.7|35985.7|36023.7|35985.7|35992.2|35963.4|35
1651757560000|2022-05-05 13:32:40|36004.9|35984.9|36006.7|35986.7|36006.8|35986.8|36002.7|35982.7|31
1651757570000|2022-05-05 13:32:50|36006.9|35986.9|35997.2|35977.2|36018.2|35986.9|35996.3|35955.3|36
1651757580000|2022-05-05 13:33:00|35998.7|35978.7|36002.6|35982.6|36024.1|35984|35998.6|35959.2|34
1651757590000|2022-05-05 13:33:10|36003.3|35983.3|35999.9|35979.9|36004.6|35984.6|35998.3|35978.3|30
1651757600000|2022-05-05 13:33:20|35999|35979|35998.5|35978.5|36000.7|35980.7|35998.1|35978.1|31
1651757610000|2022-05-05 13:33:30|35998.3|35978.3|35998.4|35978.4|35999.8|35979.8|35993.9|35973.9|34
1651757620000|2022-05-05 13:33:40|35998.1|35978.1|35995.6|35975.6|36009.5|35979|35991.7|35959.5|31
1651757630000|2022-05-05 13:33:50|36017|35956.5|36001.4|35981.4|36033.1|35981.6|35995.3|35949.2|30
1651757640000|2022-05-05 13:34:00|36002.4|35982.4|36003.3|35983.3|36005.9|35985.9|36002.3|35982.3|32
1651757650000|2022-05-05 13:34:10|36002.8|35982.8|36004.8|35984.8|36005.1|35985.1|36002.6|35982.6|26
1651757660000|2022-05-05 13:34:20|36005.4|35985.4|36005.5|35985.5|36008.4|35988.4|36003.3|35983.3|29
1651757670000|2022-05-05 13:34:30|36005.2|35985.2|36010|35990|36010.2|35990.2|36004.8|35984.8|34
1651757680000|2022-05-05 13:34:40|36010.6|35990.6|36007.8|35987.8|36011.8|35991.8|36007.4|35987.4|31
1651757690000|2022-05-05 13:34:50|36008|35988|36004.8|35984.8|36008.7|35988.7|36004.6|35984.6|29
1651757700000|2022-05-05 13:35:00|36004.7|35984.7|36001|35981|36005|35985|36000|35980|33
1651757710000|2022-05-05 13:35:10|36001.2|35981.2|36000.5|35980.5|36002.3|35982.3|35998.7|35978.7|33
1651757720000|2022-05-05 13:35:20|36001|35981|35994.4|35974.4|36001.8|35981.8|35994.4|35974.4|28
1651757730000|2022-05-05 13:35:30|35995.5|35975.5|35993|35973|35995.9|35975.9|35991.7|35971.7|29
1651757740000|2022-05-05 13:35:40|36009.5|35959.5|35996|35976|36009.5|35976|35991.7|35959.5|33
1651757750000|2022-05-05 13:35:50|35995.4|35975.4|35988.3|35968.3|35996.1|35976.1|35988|35968|29
1651757760000|2022-05-05 13:36:00|35988.2|35968.2|35988.6|35968.6|35989.6|35969.6|35988.1|35968.1|29
1651757770000|2022-05-05 13:36:10|35988.2|35968.2|35994.6|35974.6|35994.6|35974.6|35988|35968|31
1651757780000|2022-05-05 13:36:20|35991.5|35971.5|35985.5|35965.5|35995.8|35975.8|35985.5|35965.5|37
1651757790000|2022-05-05 13:36:30|35986.6|35966.6|35987.3|35967.3|35991.1|35971.1|35985.3|35965.3|32
1651757800000|2022-05-05 13:36:40|35984.2|35964.2|35986.3|35966.3|35988.6|35968.6|35982.1|35962.1|32
1651757810000|2022-05-05 13:36:50|35986.7|35966.7|35982.3|35962.3|35991.4|35971.4|35982.3|35962.3|37
1651757820000|2022-05-05 13:37:00|35982.6|35962.6|35980.2|35960.2|35985.4|35965.4|35975.9|35955.9|37
1651757830000|2022-05-05 13:37:10|35979|35959|35979.1|35959.1|35981.1|35961.1|35976.7|35956.7|33
1651757840000|2022-05-05 13:37:20|35978.1|35958.1|35976.7|35956.7|35982.8|35962.8|35975.6|35955.6|26
1651757850000|2022-05-05 13:37:30|35976.2|35956.2|35978|35958|35980.9|35960.9|35975.2|35955.2|26
1651757860000|2022-05-05 13:37:40|35981.2|35961.2|35987.8|35967.8|35988|35968|35977.8|35957.8|28
1651757870000|2022-05-05 13:37:50|35988|35968|35983.3|35963.3|35988|35968|35983|35963|31
1651757880000|2022-05-05 13:38:00|35983.8|35963.8|35986.1|35966.1|35986.1|35966.1|35983.1|35963.1|29
1651757890000|2022-05-05 13:38:10|35990.7|35970.7|35995.1|35975.1|35998.1|35978.1|35990.7|35970.7|33
1651757900000|2022-05-05 13:38:20|35993.9|35973.9|35995|35975|35995|35975|35991.5|35971.5|30
1651757910000|2022-05-05 13:38:30|35993.6|35973.6|35994.6|35974.6|35994.8|35974.8|35991.2|35971.2|29
1651757920000|2022-05-05 13:38:40|35994.8|35974.8|35993.7|35973.7|35996.3|35976.3|35992.3|35972.3|28
1651757930000|2022-05-05 13:38:50|35993.9|35973.9|35997.7|35977.7|36000.3|35980.3|35993.2|35973.2|28
1651757940000|2022-05-05 13:39:00|35997.1|35977.1|35996|35976|35997.1|35977.1|35992.7|35972.7|29
1651757950000|2022-05-05 13:39:10|35995.3|35975.3|35996.1|35976.1|36014.6|35977.5|35989|35950.8|30
1651757960000|2022-05-05 13:39:20|35996.3|35976.3|35994.3|35974.3|36011.2|35977|35992|35946.1|33
1651757970000|2022-05-05 13:39:30|35994.6|35974.6|35992.9|35972.9|35996.3|35976.3|35992.9|35972.9|22
1651757980000|2022-05-05 13:39:40|35993.5|35973.5|35989.7|35969.7|35994.2|35974.2|35987.5|35967.5|30
1651757990000|2022-05-05 13:39:50|35989.1|35969.1|35990|35970|35990|35970|35984.8|35964.8|24
1651758000000|2022-05-05 13:40:00|35990.6|35970.6|35984.4|35964.4|35993.5|35973.5|35984.4|35964.4|28
1651758010000|2022-05-05 13:40:10|35985.6|35965.6|35981.7|35961.7|35987.2|35967.2|35980.5|35960.5|36
1651758020000|2022-05-05 13:40:20|35981.1|35961.1|35985.7|35965.7|35985.9|35965.9|35981.1|35961.1|37
1651758030000|2022-05-05 13:40:30|35985.6|35965.6|35977.7|35957.7|35985.6|35965.6|35977.7|35957.7|36
1651758040000|2022-05-05 13:40:40|35980.5|35960.5|35984.9|35964.9|35987.1|35967.1|35979.7|35959.7|31
1651758050000|2022-05-05 13:40:50|35980.2|35960.2|35985.8|35965.8|35987|35967|35980.2|35960.2|30
1651758060000|2022-05-05 13:41:00|35987.5|35967.5|35986.4|35966.4|35987.8|35967.8|35983.2|35963.2|29
1651758070000|2022-05-05 13:41:10|35984.8|35964.8|35980.6|35960.6|35986.7|35966.7|35979.5|35959.5|34
1651758080000|2022-05-05 13:41:20|35978.5|35958.5|35976.6|35956.6|35980.3|35960.3|35971.7|35951.7|35
1651758090000|2022-05-05 13:41:30|35979.3|35959.3|35975|35955|35980.1|35960.1|35972.9|35952.9|26
1651758100000|2022-05-05 13:41:40|35973.6|35953.6|35970.1|35950.1|35974.9|35954.9|35968.7|35948.7|34
1651758110000|2022-05-05 13:41:50|35968.6|35948.6|35969.7|35949.7|35973.4|35953.4|35968.2|35948.2|29
1651758120000|2022-05-05 13:42:00|35970.9|35950.9|35971|35951|35972.6|35952.6|35968.8|35948.8|36
1651758130000|2022-05-05 13:42:10|35971.3|35951.3|35970.8|35950.8|35971.5|35951.5|35969.2|35949.2|28
1651758140000|2022-05-05 13:42:20|35971|35951|35972.6|35952.6|35974|35954|35968.2|35948.2|27
1651758150000|2022-05-05 13:42:30|35973.1|35953.1|35970.4|35950.4|35974.3|35954.3|35970.4|35950.4|28
1651758160000|2022-05-05 13:42:40|35970.5|35950.5|35970.7|35950.7|35973.4|35953.4|35969.3|35949.3|32
1651758170000|2022-05-05 13:42:50|35969.9|35949.9|35965.6|35945.6|35971.9|35951.9|35963.7|35943.7|30
1651758180000|2022-05-05 13:43:00|35967.7|35947.7|35965.8|35945.8|35968|35948|35962.1|35942.1|36
1651758190000|2022-05-05 13:43:10|35966.7|35946.7|35962.5|35942.5|35966.7|35946.7|35959.5|35939.5|32
1651758200000|2022-05-05 13:43:20|35963.2|35943.2|35967.7|35947.7|35968.6|35948.6|35962.3|35942.3|32
1651758210000|2022-05-05 13:43:30|35966.8|35946.8|35962|35942|35970|35950|35958.4|35938.4|31
1651758220000|2022-05-05 13:43:40|35963.6|35943.6|35964.6|35944.6|35968.3|35948.3|35963|35943|31
1651758230000|2022-05-05 13:43:50|35970|35950|35969.2|35949.2|35970.7|35950.7|35966.1|35946.1|30
1651758240000|2022-05-05 13:44:00|35969.3|35949.3|35977.3|35957.3|35978.8|35958.8|35965.9|35945.9|33
1651758250000|2022-05-05 13:44:10|35975.5|35955.5|35964|35914|35984.8|35956.4|35962.8|35905.4|34
1651758260000|2022-05-05 13:44:20|35966.1|35906.1|35955.9|35935.9|35979.3|35936.1|35952.8|35902.9|34
1651758270000|2022-05-05 13:44:30|35955.4|35935.4|35955.3|35935.3|35981.6|35937.6|35954.4|35910.7|27
1651758280000|2022-05-05 13:44:40|35956.9|35936.9|35962|35942|35979|35946.2|35956.9|35917.6|33
1651758290000|2022-05-05 13:44:50|35987.3|35924.5|35966.6|35946.6|35987.3|35947.5|35962.1|35924.5|28
1651758300000|2022-05-05 13:45:00|35962.8|35942.8|35962.2|35942.2|35966|35946|35961.4|35941.4|24
1651758310000|2022-05-05 13:45:10|35960.4|35940.4|35964.3|35944.3|35965.8|35945.8|35959.4|35939.4|24
1651758320000|2022-05-05 13:45:20|35966.9|35946.9|35961.7|35941.7|35966.9|35946.9|35958.3|35938.3|34
1651758330000|2022-05-05 13:45:30|35965|35945|35962.6|35942.6|35967.3|35947.3|35962.5|35942.5|28
1651758340000|2022-05-05 13:45:40|35964.7|35944.7|35976.8|35956.8|35987.3|35956.9|35964.4|35937.3|34
1651758350000|2022-05-05 13:45:50|35994.1|35937|35979.6|35959.6|35994.1|35963.5|35974|35934.8|34
1651758360000|2022-05-05 13:46:00|35979.7|35959.7|35984.6|35964.6|36008.2|35966.6|35979.7|35939.5|31
1651758370000|2022-05-05 13:46:10|35984.9|35964.9|35989.3|35969.3|36002.1|35971.2|35983.7|35952.1|32
1651758380000|2022-05-05 13:46:20|35990.8|35970.8|35994.8|35974.8|36004.5|35984.5|35987.5|35967.5|32
1651758390000|2022-05-05 13:46:30|35993.8|35973.8|35996.5|35976.5|35997.4|35977.4|35993.8|35973.8|26
1651758400000|2022-05-05 13:46:40|35993.7|35973.7|35992.4|35972.4|35995.1|35975.1|35992.2|35972.2|28
1651758410000|2022-05-05 13:46:50|35993.5|35973.5|35990.6|35970.6|35996.6|35976.6|35989.8|35969.8|32
1651758420000|2022-05-05 13:47:00|35991.1|35971.1|35991.1|35971.1|35992.2|35972.2|35988.1|35968.1|30
1651758430000|2022-05-05 13:47:10|35993.8|35973.8|35995.4|35975.4|35997.6|35977.6|35989.4|35969.4|35
1651758440000|2022-05-05 13:47:20|35994.5|35974.5|35997.9|35977.9|35998.3|35978.3|35994.5|35974.5|29
1651758450000|2022-05-05 13:47:30|35997.8|35977.8|35998.9|35978.9|35999.3|35979.3|35996.7|35976.7|28
1651758460000|2022-05-05 13:47:40|35997.8|35977.8|35996.3|35976.3|35999.1|35979.1|35995.8|35975.8|32
1651758470000|2022-05-05 13:47:50|35996.4|35976.4|36003.7|35983.7|36016.6|35996.6|35996.4|35976.4|38
1651758480000|2022-05-05 13:48:00|36003.4|35983.4|36007.8|35987.8|36013.8|35993.8|36000.4|35980.4|36
1651758490000|2022-05-05 13:48:10|36006.6|35986.6|36018.9|35998.9|36024.8|36004.8|36005.4|35985.4|35
1651758500000|2022-05-05 13:48:20|36019.1|35999.1|36024.7|36004.7|36028.9|36008.9|36019.1|35999.1|36
1651758510000|2022-05-05 13:48:30|36024.6|36004.6|36022.7|36002.7|36025.5|36005.5|36022.5|36002.5|34
1651758520000|2022-05-05 13:48:40|36023.8|36003.8|36021.3|36001.3|36030.8|36010.8|36020.1|36000.1|33
1651758530000|2022-05-05 13:48:50|36022.5|36002.5|36022.9|36002.9|36024.9|36004.9|36019.6|35999.6|34
1651758540000|2022-05-05 13:49:00|36029.3|36009.3|36025.5|36005.5|36036.3|36016.3|36020.1|36000.1|37
1651758550000|2022-05-05 13:49:10|36027.6|36007.6|36035.9|36015.9|36052.5|36018.5|36024.9|36002.5|34
1651758560000|2022-05-05 13:49:20|36035.8|36015.8|36034.4|36014.4|36039.7|36019.7|36034.4|36014.4|33
1651758570000|2022-05-05 13:49:30|36039.8|36019.8|36054.9|36034.9|36054.9|36034.9|36036.9|36016.9|25
1651758580000|2022-05-05 13:49:40|36059.6|36039.6|36052.7|36032.7|36078|36039.6|36051.4|36017.8|38
1651758590000|2022-05-05 13:49:50|36053.7|36033.7|36057.7|36037.7|36057.7|36037.7|36051.8|36031.8|30
1651758600000|2022-05-05 13:50:00|36057|36037|36060.5|36040.5|36062.8|36042.8|36056.4|36036.4|38
1651758610000|2022-05-05 13:50:10|36060.6|36040.6|36065.7|36045.7|36065.7|36045.7|36060.6|36040.6|33
1651758620000|2022-05-05 13:50:20|36065.1|36045.1|36069.3|36049.3|36071.2|36051.2|36063.2|36043.2|36
1651758630000|2022-05-05 13:50:30|36070.3|36050.3|36070.8|36050.8|36079.3|36059.3|36068.8|36048.8|34
1651758640000|2022-05-05 13:50:40|36070.5|36050.5|36069.3|36049.3|36073.5|36053.5|36069.2|36049.2|29
1651758650000|2022-05-05 13:50:50|36069.6|36049.6|36074.3|36054.3|36075.1|36055.1|36063.5|36043.5|34
1651758660000|2022-05-05 13:51:00|36072.8|36052.8|36056.2|36036.2|36075.5|36055.5|36054.7|36034.7|37
1651758670000|2022-05-05 13:51:10|36058|36038|36061.4|36041.4|36073.7|36053.7|36055|36035|37
1651758680000|2022-05-05 13:51:20|36058.4|36038.4|36055.4|36035.4|36068|36048|36054.7|36034.7|40
1651758690000|2022-05-05 13:51:30|36056|36036|36057.7|36037.7|36067.1|36047.1|36056|36036|38
1651758700000|2022-05-05 13:51:40|36057|36037|36057.4|36037.4|36058.7|36038.7|36052.3|36032.3|38
1651758710000|2022-05-05 13:51:50|36057.3|36037.3|36062.1|36042.1|36066.3|36046.3|36057.1|36037.1|36
1651758720000|2022-05-05 13:52:00|36061.9|36041.9|36052.3|36032.3|36070|36046.2|36050.3|36013.1|38
1651758730000|2022-05-05 13:52:10|36048.3|36028.3|36044.6|36024.6|36051.8|36031.8|36041.4|36021.4|39
1651758740000|2022-05-05 13:52:20|36045.1|36025.1|36052.1|36032.1|36070.8|36036.4|36044.1|36016.9|35
1651758750000|2022-05-05 13:52:30|36050.5|36030.5|36054.1|36034.1|36069.5|36036.1|36049.1|36019.5|33
1651758760000|2022-05-05 13:52:40|36054.2|36034.2|36039.4|36019.4|36055.6|36035.6|36039.4|36019.4|33
1651758770000|2022-05-05 13:52:50|36044.3|36024.3|36047.2|36027.2|36048|36028|36037.7|36017.7|40
1651758780000|2022-05-05 13:53:00|36047.4|36027.4|36037.6|36017.6|36048.7|36028.7|36037.6|36017.6|38
1651758790000|2022-05-05 13:53:10|36048.9|36028.9|36036.7|36016.7|36048.9|36028.9|36032.7|36012.7|39
1651758800000|2022-05-05 13:53:20|36037.2|36017.2|36054|36004|36058.6|36021|36037.1|35998.3|37
1651758810000|2022-05-05 13:53:30|36054.5|36004.5|36068.7|36011.5|36068.7|36026.4|36046.3|36003.7|36
1651758820000|2022-05-05 13:53:40|36064.6|36014.6|36043.6|36023.6|36065.9|36023.6|36037.2|36005|39
1651758830000|2022-05-05 13:53:50|36056.2|36006.2|36057.2|36007.2|36062.1|36023.3|36028.9|36002.2|37
1651758840000|2022-05-05 13:54:00|36060.5|36003.8|36058.7|36008.7|36060.5|36009.4|36055.1|36002.5|34
1651758850000|2022-05-05 13:54:10|36059.2|36009.2|36031.6|36011.6|36059.2|36017.4|36025.3|36004|37
1651758860000|2022-05-05 13:54:20|36029.4|36009.4|36048.1|35998.1|36056.3|36014.3|36029.3|35994.7|37
1651758870000|2022-05-05 13:54:30|36048.3|35998.3|36053.1|36003.1|36064|36021.3|36036.7|35996.9|39
1651758880000|2022-05-05 13:54:40|36053.7|36003.7|36045.1|36025.1|36055.8|36026.8|36033.6|35996.5|35
1651758890000|2022-05-05 13:54:50|36045.5|36025.5|36049.1|36029.1|36060.9|36030.3|36041.2|36010.9|38
1651758900000|2022-05-05 13:55:00|36048.3|36028.3|36026.5|36006.5|36062.5|36030|36024.8|36004.1|38
1651758910000|2022-05-05 13:55:10|36025.5|36005.5|36023.6|36003.6|36028.6|36008.6|36022.7|36002.7|38
1651758920000|2022-05-05 13:55:20|36024.6|36004.6|36026.8|36006.8|36046.8|36009.2|36019.5|35988.6|35
1651758930000|2022-05-05 13:55:30|36027|36007|36046.9|35996.9|36049.9|36013.8|36025.1|35992.7|32
1651758940000|2022-05-05 13:55:40|36047|35997|36051.3|36001.3|36051.3|36016.3|36028.7|35993.5|30
1651758950000|2022-05-05 13:55:50|36051.6|35994|36053.8|35996.9|36054.4|36018.3|36033.7|35990.6|32
1651758960000|2022-05-05 13:56:00|36057.5|35994.5|36035.5|36015.5|36057.5|36017.1|36032.5|35994.5|31
1651758970000|2022-05-05 13:56:10|36035.7|36015.7|36036.3|36016.3|36051.8|36016.3|36029.9|35997.3|37
1651758980000|2022-05-05 13:56:20|36034.9|36014.9|36025.6|36005.6|36035.1|36015.1|36025.6|36005.6|35
1651758990000|2022-05-05 13:56:30|36027.1|36007.1|36029.6|36009.6|36032.8|36012.8|36027.1|36007.1|30
1651759000000|2022-05-05 13:56:40|36029.4|36009.4|36022.4|36002.4|36032.3|36012.3|36019.5|35999.5|37
1651759010000|2022-05-05 13:56:50|36022.3|36002.3|36015.4|35995.4|36022.3|36002.3|36012.7|35992.7|36
1651759020000|2022-05-05 13:57:00|36018|35998|36021.7|36001.7|36022.2|36002.2|36015.9|35995.9|36
1651759030000|2022-05-05 13:57:10|36022.2|36002.2|36022.9|36002.9|36027.9|36007.9|36021.3|36001.3|35
1651759040000|2022-05-05 13:57:20|36023.7|36003.7|36025|36005|36031.2|36011.2|36023.2|36003.2|38
1651759050000|2022-05-05 13:57:30|36026.9|36006.9|36028.2|36008.2|36028.2|36008.2|36018.8|35998.8|37
1651759060000|2022-05-05 13:57:40|36022.7|36002.7|36011.7|35991.7|36023.9|36003.9|36011.7|35991.7|37
1651759070000|2022-05-05 13:57:50|36012.1|35992.1|36019.9|35999.9|36020.7|36000.7|36012.1|35992.1|37
1651759080000|2022-05-05 13:58:00|36019.8|35999.8|36019.8|35999.8|36021.2|36001.2|36016.6|35996.6|36
1651759090000|2022-05-05 13:58:10|36018.3|35998.3|36004.6|35984.6|36022.5|36002.5|36003.9|35983.9|40
1651759100000|2022-05-05 13:58:20|36003.6|35983.6|35993.6|35973.6|36005.2|35985.2|35989.6|35969.6|36
1651759110000|2022-05-05 13:58:30|35994.6|35974.6|35990.5|35970.5|35994.6|35974.6|35987.9|35967.9|35
1651759120000|2022-05-05 13:58:40|35989|35969|35988.8|35968.8|35994.7|35974.7|35984.9|35964.9|34
1651759130000|2022-05-05 13:58:50|35989.4|35969.4|35978.4|35958.4|35989.4|35969.4|35976.6|35956.6|37
1651759140000|2022-05-05 13:59:00|35979|35959|35989.6|35969.6|35992.9|35972.9|35978.1|35958.1|37
1651759150000|2022-05-05 13:59:10|35990.2|35970.2|35991.2|35971.2|35992.3|35972.3|35982.6|35962.6|39
1651759160000|2022-05-05 13:59:20|35989|35969|35985.1|35965.1|35996|35976|35985|35965|35
1651759170000|2022-05-05 13:59:30|35985.5|35965.5|35976.4|35956.4|35990.1|35970.1|35976|35956|35
1651759180000|2022-05-05 13:59:40|35978|35958|35975.9|35955.9|35986.6|35966.6|35975.9|35955.9|35
1651759190000|2022-05-05 13:59:50|35975.3|35955.3|35978.4|35958.4|35980.7|35960.7|35975.3|35955.3|39
1651759200000|2022-05-05 14:00:00|35978.9|35958.9|35981.9|35961.9|35989.9|35969.9|35977.8|35957.8|38
1651759210000|2022-05-05 14:00:10|35983.5|35963.5|35990.1|35970.1|35992.3|35972.3|35980.7|35960.7|36
1651759220000|2022-05-05 14:00:20|35988.6|35968.6|35991.1|35971.1|35992.6|35972.6|35988.6|35968.6|31
1651759230000|2022-05-05 14:00:30|35991.7|35971.7|35997|35977|35998.5|35978.5|35990.9|35970.9|36
1651759240000|2022-05-05 14:00:40|35997.1|35977.1|36008.6|35988.6|36009.1|35989.1|35997|35977|40
1651759250000|2022-05-05 14:00:50|36007.6|35987.6|36014|35994|36019.1|35999.1|36007.6|35987.6|38
1651759260000|2022-05-05 14:01:00|36014.9|35994.9|36023.2|36003.2|36028.3|36008.3|36014.9|35994.9|38
1651759270000|2022-05-05 14:01:10|36024.6|36004.6|36037.2|36017.2|36057.3|36022.9|36024.6|35996|37
1651759280000|2022-05-05 14:01:20|36038.5|36018.5|36018.7|35998.7|36038.5|36018.5|36018.7|35998.7|40
1651759290000|2022-05-05 14:01:30|36018.2|35998.2|36016.2|35996.2|36020.1|36000.1|36016.2|35996.2|35
1651759300000|2022-05-05 14:01:40|36014.9|35994.9|36012.6|35992.6|36021.3|36001.3|36012.2|35992.2|38
1651759310000|2022-05-05 14:01:50|36012.8|35992.8|36013.6|35993.6|36018.9|35998.9|36007.8|35987.8|33
1651759320000|2022-05-05 14:02:00|36014.1|35994.1|36012.5|35992.5|36017.1|35997.1|36011.9|35991.9|34
1651759330000|2022-05-05 14:02:10|36012|35992|36013.4|35993.4|36016|35996|36011.2|35991.2|31
1651759340000|2022-05-05 14:02:20|36013.7|35993.7|36005.5|35985.5|36014.9|35994.9|36001.7|35981.7|36
1651759350000|2022-05-05 14:02:30|36003.5|35983.5|36013|35993|36013.2|35993.2|36003.5|35983.5|35
1651759360000|2022-05-05 14:02:40|36013.4|35993.4|36010.3|35990.3|36020.6|36000.6|36008.5|35988.5|33
1651759370000|2022-05-05 14:02:50|36012.6|35992.6|36008.3|35988.3|36013.6|35993.6|36007.7|35987.7|34
1651759380000|2022-05-05 14:03:00|36007.8|35987.8|36018.3|35998.3|36019.6|35999.6|36007.8|35987.8|38
1651759390000|2022-05-05 14:03:10|36016.6|35996.6|36017.6|35997.6|36020.2|36000.2|36012.1|35992.1|33
1651759400000|2022-05-05 14:03:20|36016.6|35996.6|36017|35997|36017.9|35997.9|36013.6|35993.6|28
1651759410000|2022-05-05 14:03:30|36017.3|35997.3|36018.4|35998.4|36019.7|35999.7|36015.2|35995.2|27
1651759420000|2022-05-05 14:03:40|36018.7|35998.7|36020.5|36000.5|36024.7|36004.7|36016|35996|28
1651759430000|2022-05-05 14:03:50|36019.7|35999.7|36029.6|36009.6|36033|36013|36018.9|35998.9|32
1651759440000|2022-05-05 14:04:00|36031.3|36011.3|36028.5|36008.5|36034.7|36014.7|36025|36005|35
1651759450000|2022-05-05 14:04:10|36027.7|36007.7|36029.4|36009.4|36030.5|36010.5|36027.7|36007.7|29
1651759460000|2022-05-05 14:04:20|36029.6|36009.6|36032.8|36012.8|36044.3|36024.3|36025.5|36005.5|31
1651759470000|2022-05-05 14:04:30|36030.8|36010.8|36052.6|36032.6|36054.4|36034.4|36029.3|36009.3|38
1651759480000|2022-05-05 14:04:40|36051.7|36031.7|36053.4|36033.4|36054.6|36034.6|36051.2|36031.2|35
1651759490000|2022-05-05 14:04:50|36053.8|36033.8|36053.9|36033.9|36054.2|36034.2|36051.7|36031.7|21
1651759500000|2022-05-05 14:05:00|36054.3|36034.3|36058.6|36038.6|36058.6|36038.6|36052.5|36032.5|33
1651759510000|2022-05-05 14:05:10|36058.3|36038.3|36053.9|36033.9|36058.3|36038.3|36046.1|36026.1|34
1651759520000|2022-05-05 14:05:20|36053.6|36033.6|36049.9|36029.9|36056.2|36036.2|36048.8|36028.8|30
1651759530000|2022-05-05 14:05:30|36050|36030|36055.9|36035.9|36055.9|36035.9|36048.9|36028.9|31
1651759540000|2022-05-05 14:05:40|36056.3|36036.3|36046.6|36026.6|36056.4|36036.4|36046.4|36026.4|29
1651759550000|2022-05-05 14:05:50|36046.5|36026.5|36049.5|36029.5|36051.3|36031.3|36044.1|36024.1|33
1651759560000|2022-05-05 14:06:00|36047.1|36027.1|36051.5|36031.5|36055.9|36035.9|36047.1|36027.1|35
1651759570000|2022-05-05 14:06:10|36048.5|36028.5|36044.8|36024.8|36055.2|36035.2|36040.7|36020.7|39
1651759580000|2022-05-05 14:06:20|36045.4|36025.4|36063.6|36043.6|36064.5|36044.5|36045.1|36025.1|30
1651759590000|2022-05-05 14:06:30|36064.7|36044.7|36055.7|36035.7|36064.9|36044.9|36054.9|36034.9|27
1651759600000|2022-05-05 14:06:40|36054.8|36034.8|36056.3|36036.3|36058.7|36038.7|36052.9|36032.9|32
1651759610000|2022-05-05 14:06:50|36060.4|36040.4|36111.6|36048.3|36126|36055.1|36060.4|36027.6|34
1651759620000|2022-05-05 14:07:00|36110.4|36050.5|36109.8|36059.8|36122.8|36060.6|36108.1|36038.1|35
1651759630000|2022-05-05 14:07:10|36122.1|36044.7|36118.8|36061.3|36126.1|36066.6|36114.2|36044.7|34
1651759640000|2022-05-05 14:07:20|36118.2|36061.6|36123.1|36060.7|36131.4|36068.6|36114.9|36056.9|33
1651759650000|2022-05-05 14:07:30|36121|36062.2|36125.1|36067.1|36129.1|36072.4|36117.1|36054.6|35
1651759660000|2022-05-05 14:07:40|36124.3|36067|36120.7|36070.7|36133.1|36072|36118.3|36055.8|33
1651759670000|2022-05-05 14:07:50|36124.2|36067.3|36128.3|36071.4|36138.2|36093.8|36109.6|36065.7|38
1651759680000|2022-05-05 14:08:00|36128.9|36070.5|36126.9|36076.9|36131.1|36078.8|36126.1|36070.5|29
1651759690000|2022-05-05 14:08:10|36126.8|36076.8|36098.7|36078.7|36127.1|36086.1|36095.4|36059|37
1651759700000|2022-05-05 14:08:20|36100.4|36080.4|36100.6|36080.6|36125.8|36083.7|36096.3|36061.2|37
1651759710000|2022-05-05 14:08:30|36098.5|36078.5|36106.5|36086.5|36123.1|36087.9|36098.5|36061.1|31
1651759720000|2022-05-05 14:08:40|36122.7|36072.7|36140.2|36078.3|36143.6|36098.2|36114.6|36067|36
1651759730000|2022-05-05 14:08:50|36134.5|36084.5|36118|36098|36139.2|36102.9|36116.8|36079.1|35
1651759740000|2022-05-05 14:09:00|36117.3|36097.3|36120.6|36100.6|36135.8|36103.3|36116.2|36084.8|34
1651759750000|2022-05-05 14:09:10|36123.5|36103.5|36122.5|36102.5|36127.2|36107.2|36120.2|36100.2|31
1651759760000|2022-05-05 14:09:20|36122.6|36102.6|36132.7|36112.7|36141.4|36112.7|36121.6|36091.4|26
1651759770000|2022-05-05 14:09:30|36133.4|36113.4|36133|36113|36153.5|36116.7|36131.3|36090.8|33
1651759780000|2022-05-05 14:09:40|36132.6|36112.6|36133.8|36113.8|36134|36114|36131.3|36111.3|32
1651759790000|2022-05-05 14:09:50|36133.9|36113.9|36128.9|36108.9|36134.4|36114.4|36127.9|36107.9|28
1651759800000|2022-05-05 14:10:00|36129.1|36109.1|36129|36109|36131.7|36111.7|36122.3|36102.3|30
1651759810000|2022-05-05 14:10:10|36128.8|36108.8|36126.3|36106.3|36154.6|36109.2|36116|36069.3|34
1651759820000|2022-05-05 14:10:20|36125.8|36105.8|36117.8|36097.8|36127.9|36107.9|36116.8|36096.8|36
1651759830000|2022-05-05 14:10:30|36117.3|36097.3|36113.3|36093.3|36118.7|36098.7|36110.9|36090.9|29
1651759840000|2022-05-05 14:10:40|36112.1|36092.1|36094.2|36074.2|36112.8|36092.8|36090.8|36070.8|38
1651759850000|2022-05-05 14:10:50|36090.1|36070.1|36111|36091|36111|36091|36090.1|36070.1|29
1651759860000|2022-05-05 14:11:00|36111.1|36091.1|36112.7|36092.7|36116.5|36096.5|36107.2|36087.2|35
1651759870000|2022-05-05 14:11:10|36113.3|36093.3|36121.8|36101.8|36123.9|36103.9|36111.8|36091.8|29
1651759880000|2022-05-05 14:11:20|36119.7|36099.7|36122.4|36102.4|36124.1|36104.1|36117|36097|30
1651759890000|2022-05-05 14:11:30|36122.8|36102.8|36121.1|36101.1|36125.5|36105.5|36116.7|36096.7|25
1651759900000|2022-05-05 14:11:40|36121.3|36101.3|36118.1|36098.1|36123.8|36103.8|36114.9|36094.9|29
1651759910000|2022-05-05 14:11:50|36116.7|36096.7|36125.7|36105.7|36127.7|36107.7|36116.7|36096.7|37
1651759920000|2022-05-05 14:12:00|36122.5|36102.5|36122.2|36102.2|36125.6|36105.6|36118.4|36098.4|37
1651759930000|2022-05-05 14:12:10|36122.5|36102.5|36120.9|36100.9|36126.1|36106.1|36120.3|36100.3|33
1651759940000|2022-05-05 14:12:20|36121.3|36101.3|36136.9|36116.9|36136.9|36116.9|36120.4|36100.4|37
1651759950000|2022-05-05 14:12:30|36141.6|36121.6|36140.2|36120.2|36147.1|36127.1|36135.8|36115.8|36
1651759960000|2022-05-05 14:12:40|36139.4|36119.4|36203.5|36129.8|36220.1|36142.8|36139.4|36113.8|35
1651759970000|2022-05-05 14:12:50|36196.9|36135|36164.6|36144.6|36197.3|36150.4|36163.8|36122.5|40
1651759980000|2022-05-05 14:13:00|36164.8|36144.8|36152.5|36132.5|36165.2|36145.2|36152.5|36132.5|30
1651759990000|2022-05-05 14:13:10|36151.4|36131.4|36157.9|36095.6|36167|36137.1|36140.5|36095.6|31
1651760000000|2022-05-05 14:13:20|36157.5|36095.5|36142.7|36122.7|36164.5|36126.3|36140|36086.8|38
1651760010000|2022-05-05 14:13:30|36142.4|36122.4|36179.1|36129.1|36188.8|36144.5|36139.6|36119.6|36
1651760020000|2022-05-05 14:13:40|36169.1|36149.1|36163.9|36143.9|36185|36151.5|36160.1|36122.8|38
1651760030000|2022-05-05 14:13:50|36163.8|36143.8|36142.8|36122.8|36185.2|36143.8|36142.7|36115.2|39
1651760040000|2022-05-05 14:14:00|36143.5|36123.5|36140.8|36120.8|36144.3|36124.3|36139.4|36119.4|37
1651760050000|2022-05-05 14:14:10|36142|36122|36135.7|36115.7|36142.5|36122.5|36135.5|36115.5|35
1651760060000|2022-05-05 14:14:20|36136.1|36116.1|36139|36119|36141.4|36121.4|36132.1|36112.1|38
1651760070000|2022-05-05 14:14:30|36142.2|36122.2|36129|36109|36142.7|36122.7|36127.1|36107.1|34
1651760080000|2022-05-05 14:14:40|36131.3|36111.3|36119.3|36099.3|36132.7|36112.7|36119.1|36099.1|36
1651760090000|2022-05-05 14:14:50|36119.9|36099.9|36110.8|36090.8|36119.9|36099.9|36108.7|36088.7|38
1651760100000|2022-05-05 14:15:00|36110.2|36090.2|36095.7|36075.7|36112.6|36092.6|36095.7|36075.7|38
1651760110000|2022-05-05 14:15:10|36093.7|36073.7|36115.2|36095.2|36115.2|36095.2|36093.7|36073.7|39
1651760120000|2022-05-05 14:15:20|36116.1|36096.1|36115.3|36095.3|36116.8|36096.8|36109.9|36089.9|33
1651760130000|2022-05-05 14:15:30|36114.9|36094.9|36121.4|36101.4|36122.1|36102.1|36112.2|36092.2|38
1651760140000|2022-05-05 14:15:40|36119.6|36099.6|36123|36103|36126.1|36106.1|36119.6|36099.6|34
1651760150000|2022-05-05 14:15:50|36123.8|36103.8|36129.5|36109.5|36129.5|36109.5|36123.1|36103.1|34
1651760160000|2022-05-05 14:16:00|36130.1|36110.1|36131.3|36111.3|36131.3|36111.3|36122.7|36102.7|36
1651760170000|2022-05-05 14:16:10|36131.4|36111.4|36133.6|36113.6|36133.6|36113.6|36129.6|36109.6|32
1651760180000|2022-05-05 14:16:20|36132.2|36112.2|36130.4|36110.4|36134.8|36114.8|36128.1|36108.1|33
1651760190000|2022-05-05 14:16:30|36129.2|36109.2|36127.4|36107.4|36132.9|36112.9|36127.4|36107.4|30
1651760200000|2022-05-05 14:16:40|36128.1|36108.1|36128.7|36108.7|36131.9|36111.9|36126.4|36106.4|34
1651760210000|2022-05-05 14:16:50|36128.5|36108.5|36139.8|36119.8|36141.7|36121.7|36127.4|36107.4|36
1651760220000|2022-05-05 14:17:00|36139.3|36119.3|36139.8|36119.8|36143.9|36123.9|36139.2|36119.2|39
1651760230000|2022-05-05 14:17:10|36139.7|36119.7|36137.5|36117.5|36141.2|36121.2|36136.5|36116.5|31
1651760240000|2022-05-05 14:17:20|36136.7|36116.7|36140.9|36120.9|36141.6|36121.6|36136.7|36116.7|27
1651760250000|2022-05-05 14:17:30|36141.2|36121.2|36141.6|36121.6|36142.5|36122.5|36137.5|36117.5|34
1651760260000|2022-05-05 14:17:40|36143.2|36123.2|36149.3|36129.3|36162.7|36142.7|36143.2|36123.2|38
1651760270000|2022-05-05 14:17:50|36149.8|36129.8|36148.4|36128.4|36151.3|36131.3|36147.3|36127.3|35
1651760280000|2022-05-05 14:18:00|36149.2|36129.2|36153|36133|36154.4|36134.4|36146.7|36126.7|37
1651760290000|2022-05-05 14:18:10|36152.5|36132.5|36153.2|36133.2|36155.5|36135.5|36151|36131|35
1651760300000|2022-05-05 14:18:20|36153.5|36133.5|36145.8|36125.8|36153.5|36133.5|36145.4|36125.4|32
1651760310000|2022-05-05 14:18:30|36145.6|36125.6|36147.3|36127.3|36147.4|36127.4|36140.7|36120.7|30
1651760320000|2022-05-05 14:18:40|36146.6|36126.6|36145.8|36125.8|36152.4|36132.4|36145.6|36125.6|35
1651760330000|2022-05-05 14:18:50|36145.9|36125.9|36145.7|36125.7|36148.9|36128.9|36143.8|36123.8|32
1651760340000|2022-05-05 14:19:00|36145.1|36125.1|36139.6|36119.6|36145.6|36125.6|36138.3|36118.3|40
1651760350000|2022-05-05 14:19:10|36140.3|36120.3|36144.7|36124.7|36147.7|36127.7|36139.1|36119.1|38
1651760360000|2022-05-05 14:19:20|36144.2|36124.2|36143.1|36123.1|36144.8|36124.8|36137.8|36117.8|32
1651760370000|2022-05-05 14:19:30|36142.7|36122.7|36148.1|36128.1|36151|36131|36141.9|36121.9|33
1651760380000|2022-05-05 14:19:40|36149|36129|36154|36134|36154|36134|36148|36128|27
1651760390000|2022-05-05 14:19:50|36154.4|36134.4|36155|36135|36163.7|36143.7|36153.7|36133.7|35
1651760400000|2022-05-05 14:20:00|36159.6|36139.6|36154.6|36134.6|36160.4|36140.4|36141.9|36121.9|38
1651760410000|2022-05-05 14:20:10|36153.7|36133.7|36137.5|36117.5|36154.8|36134.8|36137.4|36117.4|37
1651760420000|2022-05-05 14:20:20|36136.9|36116.9|36136.1|36116.1|36138.2|36118.2|36136.1|36116.1|33
1651760430000|2022-05-05 14:20:30|36136|36116|36136.8|36116.8|36137.6|36117.6|36135.4|36115.4|36
1651760440000|2022-05-05 14:20:40|36137.1|36117.1|36137|36117|36138|36118|36134.8|36114.8|35
1651760450000|2022-05-05 14:20:50|36137.2|36117.2|36126.3|36106.3|36137.2|36117.2|36124.1|36104.1|32
1651760460000|2022-05-05 14:21:00|36126.9|36106.9|36124.3|36104.3|36127.8|36107.8|36124.3|36104.3|31
1651760470000|2022-05-05 14:21:10|36124.2|36104.2|36129.8|36109.8|36130|36110|36122.7|36102.7|32
1651760480000|2022-05-05 14:21:20|36129.1|36109.1|36120.3|36100.3|36129.1|36109.1|36119.5|36099.5|36
1651760490000|2022-05-05 14:21:30|36120.5|36100.5|36121.5|36101.5|36124.1|36104.1|36120.5|36100.5|29
1651760500000|2022-05-05 14:21:40|36121.6|36101.6|36123.1|36103.1|36123.6|36103.6|36121.1|36101.1|27
1651760510000|2022-05-05 14:21:50|36123.2|36103.2|36120.6|36100.6|36125.2|36105.2|36120.6|36100.6|28
1651760520000|2022-05-05 14:22:00|36120.3|36100.3|36117.1|36097.1|36123.9|36103.9|36116.1|36096.1|37
1651760530000|2022-05-05 14:22:10|36116.3|36096.3|36111.7|36091.7|36116.4|36096.4|36110.7|36090.7|31
1651760540000|2022-05-05 14:22:20|36111.8|36091.8|36113.6|36093.6|36116.8|36096.8|36110.7|36090.7|34
1651760550000|2022-05-05 14:22:30|36113.2|36093.2|36112.4|36092.4|36113.9|36093.9|36112.3|36092.3|23
1651760560000|2022-05-05 14:22:40|36112.9|36092.9|36117.6|36097.6|36140.1|36098.6|36111.9|36071|32
1651760570000|2022-05-05 14:22:50|36117.9|36097.9|36117.6|36097.6|36118.2|36098.2|36116.6|36096.6|27
1651760580000|2022-05-05 14:23:00|36118.9|36098.9|36121|36101|36121.3|36101.3|36118.8|36098.8|30
1651760590000|2022-05-05 14:23:10|36120.9|36100.9|36111.9|36091.9|36122.7|36102.7|36111.9|36091.9|37
1651760600000|2022-05-05 14:23:20|36112.7|36092.7|36129.7|36109.7|36129.7|36109.7|36112.1|36092.1|33
1651760610000|2022-05-05 14:23:30|36129|36109|36213.6|36145.6|36229.6|36145.6|36127.5|36092|38
1651760620000|2022-05-05 14:23:40|36216.7|36144.3|36220.5|36136.9|36224.4|36145.9|36213.4|36133.4|34
1651760630000|2022-05-05 14:23:50|36221.5|36136.6|36208.2|36125.3|36227.9|36136.6|36202.9|36112.3|38
1651760640000|2022-05-05 14:24:00|36206.8|36127.9|36159.9|36139.9|36206.8|36140.6|36159.9|36109.8|38
1651760650000|2022-05-05 14:24:10|36159.6|36139.6|36166.5|36146.5|36167|36147|36159|36139|32
1651760660000|2022-05-05 14:24:20|36166.7|36146.7|36166.6|36146.6|36167.4|36147.4|36164.4|36144.4|27
1651760670000|2022-05-05 14:24:30|36166.5|36146.5|36166.2|36146.2|36167.3|36147.3|36164.9|36144.9|24
1651760680000|2022-05-05 14:24:40|36166.3|36146.3|36167.5|36147.5|36167.9|36147.9|36165.8|36145.8|24
1651760690000|2022-05-05 14:24:50|36167.4|36147.4|36160.3|36140.3|36177.7|36147.4|36159.5|36126|26
1651760700000|2022-05-05 14:25:00|36159.1|36139.1|36157.7|36137.7|36160|36140|36156.7|36136.7|29
1651760710000|2022-05-05 14:25:10|36157.6|36137.6|36156.8|36136.8|36158.3|36138.3|36156.2|36136.2|25
1651760720000|2022-05-05 14:25:20|36155.9|36135.9|36162.9|36142.9|36169.2|36149.2|36155.5|36135.5|30
1651760730000|2022-05-05 14:25:30|36163.2|36143.2|36164|36144|36164|36144|36163.2|36143.2|19
1651760740000|2022-05-05 14:25:40|36163.8|36143.8|36166.2|36146.2|36168.1|36148.1|36161.7|36141.7|23
1651760750000|2022-05-05 14:25:50|36166.9|36146.9|36168.8|36148.8|36171.4|36151.4|36164.7|36144.7|29
1651760760000|2022-05-05 14:26:00|36169.7|36149.7|36165.2|36145.2|36174.4|36154.4|36165.2|36145.2|36
1651760770000|2022-05-05 14:26:10|36162.2|36142.2|36168.3|36148.3|36188.5|36148.8|36156.6|36127|36
1651760780000|2022-05-05 14:26:20|36169|36149|36183.5|36133.5|36188.5|36149.9|36169|36131.1|33
1651760790000|2022-05-05 14:26:30|36183.7|36133.7|36171.5|36151.5|36191.5|36153.8|36159.1|36131.7|37
1651760800000|2022-05-05 14:26:40|36171.6|36151.6|36173.7|36153.7|36173.8|36153.8|36170.4|36150.4|26
1651760810000|2022-05-05 14:26:50|36174.1|36154.1|36189.5|36169.5|36189.9|36169.9|36172.6|36152.6|33
1651760820000|2022-05-05 14:27:00|36189.1|36169.1|36180|36160|36189.9|36169.9|36177.7|36157.7|32
1651760830000|2022-05-05 14:27:10|36179.7|36159.7|36165.8|36145.8|36196.1|36159.7|36150.1|36129.3|34
1651760840000|2022-05-05 14:27:20|36163.6|36143.6|36169.6|36149.6|36170.2|36150.2|36158.8|36138.8|37
1651760850000|2022-05-05 14:27:30|36165.8|36145.8|36147.7|36127.7|36170|36150|36147.7|36127.7|36
1651760860000|2022-05-05 14:27:40|36149.3|36129.3|36148.1|36128.1|36149.5|36129.5|36144.5|36124.5|31
1651760870000|2022-05-05 14:27:50|36144.1|36124.1|36142.2|36122.2|36156.6|36125|36129.1|36097.8|35
1651760880000|2022-05-05 14:28:00|36139.9|36119.9|36142.3|36122.3|36144|36124|36139.1|36119.1|37
1651760890000|2022-05-05 14:28:10|36138.2|36118.2|36122.7|36102.7|36139.1|36119.1|36122.7|36102.7|32
1651760900000|2022-05-05 14:28:20|36126.3|36106.3|36148.8|36098.8|36156.8|36108.8|36117.7|36084.5|37
1651760910000|2022-05-05 14:28:30|36134.9|36114.9|36127.2|36107.2|36145.2|36116.3|36121.9|36091.1|40
1651760920000|2022-05-05 14:28:40|36124.1|36104.1|36146|36126|36162.7|36126|36120.4|36100.4|38
1651760930000|2022-05-05 14:28:50|36144.5|36124.5|36138.9|36118.9|36145.6|36125.6|36138.5|36118.5|31
1651760940000|2022-05-05 14:29:00|36139.6|36119.6|36137.7|36117.7|36139.6|36119.6|36132.7|36112.7|34
1651760950000|2022-05-05 14:29:10|36136.5|36116.5|36142.1|36122.1|36143.1|36123.1|36134.1|36114.1|32
1651760960000|2022-05-05 14:29:20|36141|36121|36146.7|36126.7|36147.8|36127.8|36140.7|36120.7|33
1651760970000|2022-05-05 14:29:30|36146.5|36126.5|36139.3|36119.3|36149|36129|36134.9|36114.9|30
1651760980000|2022-05-05 14:29:40|36139.5|36119.5|36137.6|36087.6|36141.1|36121.1|36121.3|36081.8|36
1651760990000|2022-05-05 14:29:50|36137.8|36087.8|36119.8|36099.8|36137.8|36108.2|36115.2|36087.8|39
1651761000000|2022-05-05 14:30:00|36118.9|36098.9|36097.2|36077.2|36124.7|36104.7|36096.3|36076.3|38
1651761010000|2022-05-05 14:30:10|36098.2|36078.2|36114.7|36094.7|36146.9|36095.4|36096|36072.2|38
1651761020000|2022-05-05 14:30:20|36132.3|36082.3|36136|36079.8|36142.1|36098.6|36118.6|36077|33
1651761030000|2022-05-05 14:30:30|36136.7|36078|36122.3|36102.3|36137.7|36103.5|36116.6|36070.7|37
1651761040000|2022-05-05 14:30:40|36121.2|36101.2|36120.9|36100.9|36124.7|36104.7|36117.2|36097.2|37
1651761050000|2022-05-05 14:30:50|36120.7|36100.7|36118|36098|36120.8|36100.8|36116.6|36096.6|28
1651761060000|2022-05-05 14:31:00|36117.3|36097.3|36118.3|36098.3|36119|36099|36116.9|36096.9|23
1651761070000|2022-05-05 14:31:10|36118.2|36098.2|36114.3|36094.3|36118.7|36098.7|36111.8|36091.8|29
1651761080000|2022-05-05 14:31:20|36114.4|36094.4|36115.6|36095.6|36116.3|36096.3|36111.4|36091.4|30
1651761090000|2022-05-05 14:31:30|36115.7|36095.7|36137.6|36079.8|36137.6|36099|36112.1|36079.8|33
1651761100000|2022-05-05 14:31:40|36115|36095|36121.5|36101.5|36139.4|36104.3|36113.5|36085.2|37
1651761110000|2022-05-05 14:31:50|36121.3|36101.3|36130.4|36080.4|36132.7|36102.4|36116.6|36080.2|31
1651761120000|2022-05-05 14:32:00|36115.6|36095.6|36118.8|36098.8|36119.2|36099.2|36113.7|36093.7|29
1651761130000|2022-05-05 14:32:10|36118.4|36098.4|36121.6|36101.6|36145.5|36101.7|36116.7|36082|30
1651761140000|2022-05-05 14:32:20|36121.9|36101.9|36118.4|36098.4|36140.6|36103.9|36116.5|36084.4|35
1651761150000|2022-05-05 14:32:30|36117.2|36097.2|36114.3|36094.3|36118.4|36098.4|36113|36093|31
1651761160000|2022-05-05 14:32:40|36114.9|36094.9|36114.9|36094.9|36115.2|36095.2|36112.4|36092.4|27
1651761170000|2022-05-05 14:32:50|36114.7|36094.7|36113.1|36093.1|36115.9|36095.9|36111.8|36091.8|27
1651761180000|2022-05-05 14:33:00|36113.2|36093.2|36111|36091|36121.6|36093.4|36103.4|36071.6|34
1651761190000|2022-05-05 14:33:10|36111.9|36091.9|36126.6|36106.6|36145.2|36108.3|36111.4|36088.4|37
1651761200000|2022-05-05 14:33:20|36127.3|36107.3|36130.5|36110.5|36130.5|36110.5|36124.9|36104.9|32
1651761210000|2022-05-05 14:33:30|36130.1|36110.1|36123.6|36103.6|36136.3|36116.3|36123.6|36103.6|36
1651761220000|2022-05-05 14:33:40|36124.6|36104.6|36130.1|36110.1|36130.1|36110.1|36121.2|36101.2|26
1651761230000|2022-05-05 14:33:50|36128.6|36108.6|36124.7|36104.7|36131.4|36111.4|36124.7|36104.7|30
1651761240000|2022-05-05 14:34:00|36124.3|36104.3|36125.7|36105.7|36126.4|36106.4|36119.9|36099.9|34
1651761250000|2022-05-05 14:34:10|36125.2|36105.2|36128.9|36108.9|36128.9|36108.9|36123.2|36103.2|33
1651761260000|2022-05-05 14:34:20|36129.3|36109.3|36129.3|36109.3|36133|36113|36124.1|36104.1|35
1651761270000|2022-05-05 14:34:30|36132.6|36112.6|36131.4|36111.4|36133.3|36113.3|36127.8|36107.8|34
1651761280000|2022-05-05 14:34:40|36132.2|36112.2|36134.9|36114.9|36136.3|36116.3|36132.2|36112.2|32
1651761290000|2022-05-05 14:34:50|36133.9|36113.9|36129.8|36109.8|36135.6|36115.6|36129.8|36109.8|30
1651761300000|2022-05-05 14:35:00|36131.8|36111.8|36136.5|36116.5|36136.9|36116.9|36131.8|36111.8|28
1651761310000|2022-05-05 14:35:10|36136.6|36116.6|36136.6|36116.6|36140.4|36120.4|36131.5|36111.5|34
1651761320000|2022-05-05 14:35:20|36134.3|36114.3|36123.5|36103.5|36137.2|36117.2|36118.2|36098.2|39
1651761330000|2022-05-05 14:35:30|36120.3|36100.3|36120.7|36100.7|36125.4|36105.4|36119|36099|25
1651761340000|2022-05-05 14:35:40|36120.5|36100.5|36122.5|36102.5|36144.8|36105.7|36120.4|36088.2|31
1651761350000|2022-05-05 14:35:50|36123.5|36103.5|36121.8|36101.8|36124.5|36104.5|36120|36100|29
1651761360000|2022-05-05 14:36:00|36122.1|36102.1|36120.9|36100.9|36123.7|36103.7|36119.6|36099.6|30
1651761370000|2022-05-05 14:36:10|36121.8|36101.8|36121|36101|36122.4|36102.4|36119|36099|29
1651761380000|2022-05-05 14:36:20|36121.3|36101.3|36126.7|36106.7|36129|36109|36120.6|36100.6|33
1651761390000|2022-05-05 14:36:30|36126.8|36106.8|36128.6|36108.6|36128.7|36108.7|36123.8|36103.8|35
1651761400000|2022-05-05 14:36:40|36128.4|36108.4|36127.4|36107.4|36131.1|36111.1|36126.2|36106.2|31
1651761410000|2022-05-05 14:36:50|36126.5|36106.5|36125.2|36105.2|36127.8|36107.8|36124.2|36104.2|23
1651761420000|2022-05-05 14:37:00|36125.8|36105.8|36128.6|36108.6|36130.3|36110.3|36125.3|36105.3|32
1651761430000|2022-05-05 14:37:10|36128.7|36108.7|36134.4|36114.4|36152.6|36116.2|36127.9|36100.1|34
1651761440000|2022-05-05 14:37:20|36135.6|36115.6|36145.5|36125.5|36147|36127|36134.6|36114.6|36
1651761450000|2022-05-05 14:37:30|36145.1|36125.1|36142.9|36091.6|36154|36126.3|36136|36085.8|35
1651761460000|2022-05-05 14:37:40|36143.1|36090.1|36138.9|36088.9|36145.9|36095.3|36138.2|36088.2|31
1651761470000|2022-05-05 14:37:50|36139.5|36089.5|36102.6|36082.6|36139.9|36101.4|36098.8|36078.8|39
1651761480000|2022-05-05 14:38:00|36103.9|36083.9|36082.9|36062.9|36103.9|36083.9|36080|36043.5|37
1651761490000|2022-05-05 14:38:10|36081|36061|36110.2|36090.2|36132.6|36090.3|36081|36061|40
1651761500000|2022-05-05 14:38:20|36110.5|36090.5|36110.4|36090.4|36111.5|36091.5|36106.9|36086.9|35
1651761510000|2022-05-05 14:38:30|36109.4|36089.4|36105.4|36085.4|36110.8|36090.8|36105.4|36085.4|35
1651761520000|2022-05-05 14:38:40|36107.5|36087.5|36095.9|36075.9|36114.3|36088.1|36095.4|36060.8|39
1651761530000|2022-05-05 14:38:50|36096.4|36076.4|36096.1|36076.1|36099.9|36079.9|36093.7|36073.7|30
1651761540000|2022-05-05 14:39:00|36095.9|36075.9|36126|36076|36132.9|36095.8|36092|36072|36
1651761550000|2022-05-05 14:39:10|36130.3|36079.5|36127.7|36077.7|36130.3|36079.5|36124.1|36074.1|30
1651761560000|2022-05-05 14:39:20|36125.4|36075.4|36102|36082|36126.7|36087.5|36098.6|36075.4|38
1651761570000|2022-05-05 14:39:30|36100.7|36080.7|36122.9|36072.9|36122.9|36085.5|36100.7|36067.7|37
1651761580000|2022-05-05 14:39:40|36122.6|36072.6|36124.5|36074.5|36127.8|36077.5|36122.4|36072.4|35
1651761590000|2022-05-05 14:39:50|36124.9|36074.9|36103.6|36083.6|36126.6|36089.8|36102.2|36074.9|36
1651761600000|2022-05-05 14:40:00|36105.4|36085.4|36094.3|36074.3|36105.4|36085.4|36089.7|36069.7|37
1651761610000|2022-05-05 14:40:10|36094.9|36074.9|36096|36076|36096|36076|36087|36067|36
1651761620000|2022-05-05 14:40:20|36095.7|36075.7|36102.8|36082.8|36106.7|36086.7|36095.7|36075.7|36
1651761630000|2022-05-05 14:40:30|36103|36083|36106.7|36086.7|36108.7|36088.7|36102|36082|38
1651761640000|2022-05-05 14:40:40|36105.9|36085.9|36105.6|36085.6|36107.8|36087.8|36105|36085|32
1651761650000|2022-05-05 14:40:50|36106|36086|36109.3|36089.3|36109.3|36089.3|36105.1|36085.1|33
1651761660000|2022-05-05 14:41:00|36110|36090|36110|36090|36116|36096|36109.1|36089.1|36
1651761670000|2022-05-05 14:41:10|36111.5|36091.5|36112.6|36092.6|36112.6|36092.6|36106.5|36086.5|36
1651761680000|2022-05-05 14:41:20|36112.3|36092.3|36131.9|36111.9|36131.9|36111.9|36111.4|36091.4|37
1651761690000|2022-05-05 14:41:30|36131.1|36111.1|36147.2|36127.2|36147.2|36127.2|36129.7|36109.7|38
1651761700000|2022-05-05 14:41:40|36145.5|36125.5|36139.5|36119.5|36145.7|36125.7|36139.5|36119.5|36
1651761710000|2022-05-05 14:41:50|36140.5|36120.5|36154.4|36104.4|36155.8|36120.5|36140.5|36102.7|24
1651761720000|2022-05-05 14:42:00|36154.6|36104.6|36124.1|36104.1|36155|36112.7|36123.9|36088.2|32
1651761730000|2022-05-05 14:42:10|36124.3|36104.3|36142.9|36092.9|36145|36109.9|36123.5|36092.7|34
1651761740000|2022-05-05 14:42:20|36144.9|36094.9|36144.7|36094.7|36145.2|36095.2|36141.1|36091.1|28
1651761750000|2022-05-05 14:42:30|36144.6|36094.6|36129.8|36109.8|36148.9|36113.1|36129.5|36094.6|32
1651761760000|2022-05-05 14:42:40|36129.7|36109.7|36145.8|36095.8|36145.8|36113.3|36128.6|36093.1|37
1651761770000|2022-05-05 14:42:50|36146.8|36096.8|36133.3|36113.3|36147.7|36113.3|36130.6|36095.9|35
1651761780000|2022-05-05 14:43:00|36133.8|36113.8|36134.9|36114.9|36136.3|36116.3|36132.6|36112.6|32
1651761790000|2022-05-05 14:43:10|36135.1|36115.1|36129.8|36109.8|36136.3|36116.3|36129.8|36109.8|35
1651761800000|2022-05-05 14:43:20|36128.1|36108.1|36125.2|36105.2|36133.2|36113.2|36125|36105|36
1651761810000|2022-05-05 14:43:30|36126.8|36106.8|36129.9|36109.9|36134.9|36114.9|36126.4|36106.4|33
1651761820000|2022-05-05 14:43:40|36129.7|36109.7|36126.5|36106.5|36130.6|36110.6|36124.5|36104.5|36
1651761830000|2022-05-05 14:43:50|36125.4|36105.4|36129.5|36109.5|36134.6|36114.6|36125.4|36105.4|37
1651761840000|2022-05-05 14:44:00|36130.9|36110.9|36128.1|36108.1|36136.3|36116.3|36127|36107|37
1651761850000|2022-05-05 14:44:10|36127.8|36107.8|36127.1|36107.1|36134.9|36114.9|36124.7|36104.7|38
1651761860000|2022-05-05 14:44:20|36125.7|36105.7|36127.1|36107.1|36127.6|36107.6|36124.8|36104.8|25
1651761870000|2022-05-05 14:44:30|36127|36107|36133.2|36113.2|36134.2|36114.2|36126.5|36106.5|34
1651761880000|2022-05-05 14:44:40|36138.9|36118.9|36127.7|36107.7|36145.9|36118.9|36121.9|36095.9|38
1651761890000|2022-05-05 14:44:50|36126.8|36106.8|36126.6|36106.6|36128.8|36108.8|36125.5|36105.5|35
1651761900000|2022-05-05 14:45:00|36126.5|36106.5|36127.5|36107.5|36127.9|36107.9|36125.6|36105.6|30
1651761910000|2022-05-05 14:45:10|36127.3|36107.3|36123.9|36103.9|36127.3|36107.3|36120.5|36100.5|32
1651761920000|2022-05-05 14:45:20|36124.8|36104.8|36115.6|36095.6|36124.8|36104.8|36115.6|36095.6|34
1651761930000|2022-05-05 14:45:30|36118.1|36098.1|36121.9|36101.9|36121.9|36101.9|36116.8|36096.8|35
1651761940000|2022-05-05 14:45:40|36121.7|36101.7|36123.9|36103.9|36123.9|36103.9|36118|36098|38
1651761950000|2022-05-05 14:45:50|36125.2|36105.2|36121.8|36101.8|36125.2|36105.2|36121.6|36101.6|38
1651761960000|2022-05-05 14:46:00|36122.1|36102.1|36131.9|36111.9|36133.1|36113.1|36122.1|36102.1|34
1651761970000|2022-05-05 14:46:10|36133|36113|36135.1|36115.1|36135.1|36115.1|36127.5|36107.5|27
1651761980000|2022-05-05 14:46:20|36133.1|36113.1|36132.3|36112.3|36135.9|36115.9|36130.4|36110.4|33
1651761990000|2022-05-05 14:46:30|36131.7|36111.7|36132.2|36112.2|36133.3|36113.3|36130.4|36110.4|27
1651762000000|2022-05-05 14:46:40|36132.4|36112.4|36130.7|36110.7|36132.6|36112.6|36130.5|36110.5|28
1651762010000|2022-05-05 14:46:50|36130.9|36110.9|36131.5|36111.5|36137.2|36117.2|36129.9|36109.9|32
1651762020000|2022-05-05 14:47:00|36132.8|36112.8|36136.6|36116.6|36136.8|36116.8|36129.2|36109.2|30
1651762030000|2022-05-05 14:47:10|36135|36115|36151.9|36131.9|36151.9|36131.9|36133.8|36113.8|34
1651762040000|2022-05-05 14:47:20|36151|36131|36165.1|36145.1|36165.1|36145.1|36151|36131|39
1651762050000|2022-05-05 14:47:30|36165.2|36145.2|36163.8|36143.8|36168.5|36148.5|36162|36142|35
1651762060000|2022-05-05 14:47:40|36163.6|36143.6|36159.4|36139.4|36163.6|36143.6|36158.7|36138.7|36
1651762070000|2022-05-05 14:47:50|36159.7|36139.7|36155.7|36135.7|36160.5|36140.5|36154.7|36134.7|30
1651762080000|2022-05-05 14:48:00|36156.4|36136.4|36204.8|36154.8|36211.4|36160.3|36155.7|36135.7|35
1651762090000|2022-05-05 14:48:10|36203.9|36153.9|36209.7|36159.7|36216.1|36163.5|36203.9|36153.9|34
1651762100000|2022-05-05 14:48:20|36210.7|36160.7|36225.8|36175.8|36225.8|36175.8|36210.7|36160.7|34
1651762110000|2022-05-05 14:48:30|36220.5|36170.5|36230.4|36180.4|36233.7|36183.7|36220.5|36170.5|38
1651762120000|2022-05-05 14:48:40|36230|36180|36226.5|36176.5|36234.8|36183.5|36226.5|36176.5|33
1651762130000|2022-05-05 14:48:50|36227.4|36177.4|36226.9|36176.9|36231.4|36181.4|36226.8|36176.8|32
1651762140000|2022-05-05 14:49:00|36210.6|36190.6|36210.8|36190.8|36212.1|36192.1|36204|36184|38
1651762150000|2022-05-05 14:49:10|36210.9|36190.9|36201.6|36181.6|36210.9|36190.9|36200.8|36180.8|35
1651762160000|2022-05-05 14:49:20|36201.3|36181.3|36202.4|36182.4|36206.2|36186.2|36200.4|36180.4|29
1651762170000|2022-05-05 14:49:30|36201.7|36181.7|36204.5|36184.5|36209|36189|36201.3|36181.3|35
1651762180000|2022-05-05 14:49:40|36202.7|36182.7|36202.6|36182.6|36205.6|36185.6|36195|36175|35
1651762190000|2022-05-05 14:49:50|36203.8|36183.8|36203.2|36183.2|36203.8|36183.8|36200.6|36180.6|30
1651762200000|2022-05-05 14:50:00|36203|36183|36201.3|36181.3|36203.9|36183.9|36200|36180|39
1651762210000|2022-05-05 14:50:10|36199.1|36179.1|36196.5|36176.5|36199.1|36179.1|36187.2|36167.2|37
1651762220000|2022-05-05 14:50:20|36196.3|36176.3|36195.3|36175.3|36197.1|36177.1|36192.5|36172.5|33
1651762230000|2022-05-05 14:50:30|36193.5|36173.5|36193.6|36173.6|36198.1|36178.1|36193.5|36173.5|33
1651762240000|2022-05-05 14:50:40|36193.5|36173.5|36192.8|36172.8|36196.3|36176.3|36191|36171|35
1651762250000|2022-05-05 14:50:50|36193.3|36173.3|36195.5|36175.5|36196.4|36176.4|36191.3|36171.3|29
1651762260000|2022-05-05 14:51:00|36197.5|36177.5|36184.4|36133.9|36198.7|36178.7|36183.6|36128.7|38
1651762270000|2022-05-05 14:51:10|36185.1|36130.8|36160.9|36140.9|36186.5|36145|36160.9|36129|37
1651762280000|2022-05-05 14:51:20|36159.5|36139.5|36188|36132.5|36191.1|36140.6|36150.2|36130.2|39
1651762290000|2022-05-05 14:51:30|36192.5|36130.8|36184.7|36131.6|36192.5|36134.9|36181.4|36127.6|35
1651762300000|2022-05-05 14:51:40|36184.6|36131.2|36179.2|36128.7|36189.2|36138.1|36179.2|36128.7|37
1651762310000|2022-05-05 14:51:50|36179.4|36129.4|36184.5|36134.5|36184.5|36134.5|36172.3|36119.3|40
1651762320000|2022-05-05 14:52:00|36185.2|36135.2|36171.5|36151.5|36190|36154.9|36170.7|36134.6|34
1651762330000|2022-05-05 14:52:10|36171.7|36151.7|36168.4|36148.4|36171.7|36151.7|36167.7|36147.7|37
1651762340000|2022-05-05 14:52:20|36168.8|36148.8|36170|36150|36170.4|36150.4|36167.3|36147.3|32
1651762350000|2022-05-05 14:52:30|36169.7|36149.7|36176.9|36156.9|36176.9|36156.9|36169.3|36149.3|32
1651762360000|2022-05-05 14:52:40|36176|36156|36172.3|36152.3|36177|36157|36171.3|36151.3|38
1651762370000|2022-05-05 14:52:50|36172.1|36152.1|36193.2|36143.2|36196.8|36158.7|36171.6|36141.3|32
1651762380000|2022-05-05 14:53:00|36193.8|36143.8|36175.5|36155.5|36194.2|36157.7|36173.5|36140.2|38
1651762390000|2022-05-05 14:53:10|36175.6|36155.6|36170.2|36150.2|36175.6|36155.6|36166.6|36146.6|30
1651762400000|2022-05-05 14:53:20|36171|36151|36170.1|36150.1|36171.9|36151.9|36167.7|36147.7|33
1651762410000|2022-05-05 14:53:30|36170.4|36150.4|36166.7|36146.7|36170.7|36150.7|36166.6|36146.6|21
1651762420000|2022-05-05 14:53:40|36165.7|36145.7|36168.9|36148.9|36169.2|36149.2|36162.1|36142.1|32
1651762430000|2022-05-05 14:53:50|36169.1|36149.1|36176.3|36156.3|36176.3|36156.3|36165.9|36145.9|37
1651762440000|2022-05-05 14:54:00|36177.2|36157.2|36187.8|36167.8|36187.8|36167.8|36175.8|36155.8|39
1651762450000|2022-05-05 14:54:10|36187|36167|36187.6|36167.6|36189.7|36169.7|36185.4|36165.4|37
1651762460000|2022-05-05 14:54:20|36188|36168|36188.4|36168.4|36188.5|36168.5|36187.1|36167.1|30
1651762470000|2022-05-05 14:54:30|36184.1|36164.1|36185.9|36165.9|36185.9|36165.9|36182.8|36162.8|31
1651762480000|2022-05-05 14:54:40|36186|36166|36186.5|36166.5|36187.9|36167.9|36184.8|36164.8|29
1651762490000|2022-05-05 14:54:50|36186.3|36166.3|36189.2|36169.2|36189.7|36169.7|36186.2|36166.2|33
1651762500000|2022-05-05 14:55:00|36189.7|36169.7|36191.5|36171.5|36192.8|36172.8|36187.8|36167.8|33
1651762510000|2022-05-05 14:55:10|36192|36172|36193.7|36173.7|36194.3|36174.3|36190.1|36170.1|37
1651762520000|2022-05-05 14:55:20|36193.1|36173.1|36191|36171|36193.1|36173.1|36189.4|36169.4|31
1651762530000|2022-05-05 14:55:30|36191.5|36171.5|36188.7|36168.7|36191.8|36171.8|36186.7|36166.7|30
1651762540000|2022-05-05 14:55:40|36189|36169|36188.4|36168.4|36192.7|36172.7|36187.5|36167.5|36
1651762550000|2022-05-05 14:55:50|36188.5|36168.5|36191.9|36171.9|36193|36173|36188.4|36168.4|34
1651762560000|2022-05-05 14:56:00|36192.7|36172.7|36204.9|36184.9|36204.9|36184.9|36192.7|36172.7|33
1651762570000|2022-05-05 14:56:10|36204.8|36184.8|36204.9|36184.9|36206.1|36186.1|36198.8|36178.8|37
1651762580000|2022-05-05 14:56:20|36205.1|36185.1|36204.1|36184.1|36206.5|36186.5|36202.2|36182.2|37
1651762590000|2022-05-05 14:56:30|36203.1|36183.1|36209.6|36189.6|36209.9|36189.9|36203.1|36183.1|35
1651762600000|2022-05-05 14:56:40|36209.7|36189.7|36208.8|36188.8|36210.6|36190.6|36208.1|36188.1|33
1651762610000|2022-05-05 14:56:50|36208.4|36188.4|36203.5|36183.5|36208.9|36188.9|36202|36182|32
1651762620000|2022-05-05 14:57:00|36202.9|36182.9|36198.8|36178.8|36202.9|36182.9|36196.2|36176.2|37
1651762630000|2022-05-05 14:57:10|36197.1|36177.1|36198.8|36178.8|36212.7|36180.2|36195.8|36162.7|38
1651762640000|2022-05-05 14:57:20|36200.2|36180.2|36196.7|36176.7|36201.4|36181.4|36195|36175|36
1651762650000|2022-05-05 14:57:30|36196.3|36176.3|36200.6|36180.6|36201.3|36181.3|36194.7|36174.7|37
1651762660000|2022-05-05 14:57:40|36200.9|36180.9|36201.3|36181.3|36201.8|36181.8|36199.7|36179.7|31
1651762670000|2022-05-05 14:57:50|36201.7|36181.7|36198|36178|36202.6|36182.6|36196|36176|31
1651762680000|2022-05-05 14:58:00|36196.9|36176.9|36198.4|36178.4|36198.4|36178.4|36195.8|36175.8|33
1651762690000|2022-05-05 14:58:10|36197.6|36177.6|36200.9|36180.9|36201.8|36181.8|36197.1|36177.1|34
1651762700000|2022-05-05 14:58:20|36201|36181|36200.3|36180.3|36201|36181|36198.4|36178.4|29
1651762710000|2022-05-05 14:58:30|36200.4|36180.4|36199.6|36179.6|36201.3|36181.3|36199.5|36179.5|26
1651762720000|2022-05-05 14:58:40|36200.1|36180.1|36203.4|36183.4|36204.1|36184.1|36199.8|36179.8|31
1651762730000|2022-05-05 14:58:50|36203.2|36183.2|36202.8|36182.8|36204.2|36184.2|36202.2|36182.2|23
1651762740000|2022-05-05 14:59:00|36203.6|36183.6|36197.5|36177.5|36205|36185|36197.5|36177.5|37
1651762750000|2022-05-05 14:59:10|36200.2|36180.2|36201.3|36181.3|36201.6|36181.6|36197.7|36177.7|36
1651762760000|2022-05-05 14:59:20|36201.4|36181.4|36199.9|36179.9|36203.2|36183.2|36199.9|36179.9|30
1651762770000|2022-05-05 14:59:30|36199.5|36179.5|36192.9|36172.9|36199.9|36179.9|36192.9|36172.9|35
1651762780000|2022-05-05 14:59:40|36190.8|36170.8|36188.8|36168.8|36191.8|36171.8|36188.1|36168.1|38
1651762790000|2022-05-05 14:59:50|36189.3|36169.3|36184.3|36164.3|36189.3|36169.3|36181.9|36161.9|39
1651762800000|2022-05-05 15:00:00|36182.6|36162.6|36188.1|36168.1|36189.6|36169.6|36182.5|36162.5|35
1651762810000|2022-05-05 15:00:10|36187.6|36167.6|36190.9|36170.9|36191.9|36171.9|36185.8|36165.8|33
1651762820000|2022-05-05 15:00:20|36191.3|36171.3|36191.9|36171.9|36194.1|36174.1|36190.3|36170.3|37
1651762830000|2022-05-05 15:00:30|36191.7|36171.7|36194.7|36174.7|36194.7|36174.7|36191.7|36171.7|27
1651762840000|2022-05-05 15:00:40|36194.9|36174.9|36194.2|36174.2|36197|36177|36192.8|36172.8|20
1651762850000|2022-05-05 15:00:50|36194.7|36174.7|36193.2|36173.2|36195.4|36175.4|36190.2|36170.2|34
1651762860000|2022-05-05 15:01:00|36193.4|36173.4|36194.8|36174.8|36194.9|36174.9|36192.3|36172.3|24
1651762870000|2022-05-05 15:01:10|36194.6|36174.6|36198.4|36178.4|36199.4|36179.4|36194.5|36174.5|28
1651762880000|2022-05-05 15:01:20|36197.9|36177.9|36196.7|36176.7|36198.7|36178.7|36196.2|36176.2|22
1651762890000|2022-05-05 15:01:30|36196.8|36176.8|36198.6|36178.6|36199.8|36179.8|36196.5|36176.5|25
1651762900000|2022-05-05 15:01:40|36198.5|36178.5|36208.4|36188.4|36208.4|36188.4|36197.3|36177.3|28
1651762910000|2022-05-05 15:01:50|36208.1|36188.1|36211.1|36191.1|36215.2|36195.2|36203.2|36183.2|34
1651762920000|2022-05-05 15:02:00|36211|36191|36210.4|36190.4|36213.8|36193.8|36210.3|36190.3|29
1651762930000|2022-05-05 15:02:10|36210.2|36190.2|36211.6|36191.6|36211.6|36191.6|36205.7|36185.7|31
1651762940000|2022-05-05 15:02:20|36210.4|36190.4|36217.9|36197.9|36219.9|36199.9|36209.8|36189.8|35
1651762950000|2022-05-05 15:02:30|36216.5|36196.5|36221.1|36201.1|36228.6|36208.6|36214.8|36194.8|35
1651762960000|2022-05-05 15:02:40|36220.5|36200.5|36242.3|36222.3|36242.3|36222.3|36218.2|36198.2|34
1651762970000|2022-05-05 15:02:50|36241.8|36221.8|36236.9|36216.9|36258.1|36226.4|36236.6|36203|39
1651762980000|2022-05-05 15:03:00|36238.4|36218.4|36242.5|36222.5|36245|36225|36238.4|36218.4|37
1651762990000|2022-05-05 15:03:10|36242.8|36222.8|36247.8|36227.8|36248.3|36228.3|36242.8|36222.8|28
1651763000000|2022-05-05 15:03:20|36247.6|36227.6|36239.8|36219.8|36248.4|36228.4|36239.8|36219.8|31
1651763010000|2022-05-05 15:03:30|36242.9|36222.9|36247.8|36227.8|36247.8|36227.8|36241.1|36221.1|34
1651763020000|2022-05-05 15:03:40|36245.6|36225.6|36244.7|36224.7|36252.3|36232.3|36240|36220|37
1651763030000|2022-05-05 15:03:50|36246.6|36226.6|36254.8|36234.8|36255.4|36235.4|36245.9|36225.9|37
1651763040000|2022-05-05 15:04:00|36252.9|36232.9|36263.2|36243.2|36263.2|36243.2|36249.7|36229.7|35
1651763050000|2022-05-05 15:04:10|36263.3|36243.3|36257.5|36237.5|36267|36247|36255.2|36235.2|39
1651763060000|2022-05-05 15:04:20|36257.8|36237.8|36257.2|36237.2|36261.1|36241.1|36252.8|36232.8|35
1651763070000|2022-05-05 15:04:30|36257.4|36237.4|36250.6|36230.6|36261.7|36241.7|36249.5|36229.5|37
1651763080000|2022-05-05 15:04:40|36250.8|36230.8|36262.2|36242.2|36265.6|36245.6|36250.2|36230.2|35
1651763090000|2022-05-05 15:04:50|36262.4|36242.4|36266.8|36246.8|36279.4|36247.9|36261.5|36226.8|35
1651763100000|2022-05-05 15:05:00|36268.9|36248.9|36275.1|36255.1|36275.1|36255.1|36265.3|36245.3|29
1651763110000|2022-05-05 15:05:10|36273.1|36253.1|36270.1|36250.1|36274.2|36254.2|36263.9|36243.9|37
1651763120000|2022-05-05 15:05:20|36274.4|36254.4|36268.9|36248.9|36288|36254.4|36268.9|36228.2|37
1651763130000|2022-05-05 15:05:30|36268.5|36248.5|36266|36246|36270.6|36250.6|36266|36246|34
1651763140000|2022-05-05 15:05:40|36267|36247|36270.7|36250.7|36272.4|36252.4|36265.7|36245.7|33
1651763150000|2022-05-05 15:05:50|36272.1|36252.1|36269.9|36249.9|36274.7|36254.7|36267.2|36247.2|36
1651763160000|2022-05-05 15:06:00|36269.7|36249.7|36267.7|36247.7|36270.6|36250.6|36266.7|36246.7|27
1651763170000|2022-05-05 15:06:10|36267.3|36247.3|36270.9|36250.9|36270.9|36250.9|36267.3|36247.3|26
1651763180000|2022-05-05 15:06:20|36271|36251|36272.4|36252.4|36274.6|36254.6|36268.9|36248.9|36
1651763190000|2022-05-05 15:06:30|36273.2|36253.2|36275.1|36255.1|36278.6|36258.6|36271.4|36251.4|33
1651763200000|2022-05-05 15:06:40|36275.9|36255.9|36275.5|36255.5|36276.1|36256.1|36270.9|36250.9|30
1651763210000|2022-05-05 15:06:50|36274.9|36254.9|36270.2|36250.2|36276|36256|36268.7|36248.7|30
1651763220000|2022-05-05 15:07:00|36271|36251|36267.7|36247.7|36274.5|36254.5|36267.6|36247.6|36
1651763230000|2022-05-05 15:07:10|36267|36247|36266.6|36246.6|36267.9|36247.9|36264.7|36244.7|23
1651763240000|2022-05-05 15:07:20|36266.7|36246.7|36268.3|36248.3|36268.3|36248.3|36264.6|36244.6|27
1651763250000|2022-05-05 15:07:30|36268.4|36248.4|36283.1|36233.1|36284.1|36249.5|36261.8|36227|35
1651763260000|2022-05-05 15:07:40|36283|36233|36272.5|36252.5|36283.3|36252.5|36266.9|36233|31
1651763270000|2022-05-05 15:07:50|36268.3|36248.3|36273.4|36253.4|36276|36256|36268.3|36248.3|32
1651763280000|2022-05-05 15:08:00|36287.8|36237.8|36296.1|36276.1|36304.6|36276.1|36277.7|36237.5|36
1651763290000|2022-05-05 15:08:10|36295.1|36275.1|36295.2|36275.2|36308.8|36277.3|36288.4|36258.8|36
1651763300000|2022-05-05 15:08:20|36294.4|36274.4|36304.9|36284.9|36305.4|36285.4|36290.2|36270.2|37
1651763310000|2022-05-05 15:08:30|36305.4|36285.4|36313.3|36293.3|36313.3|36293.3|36304.5|36284.5|36
1651763320000|2022-05-05 15:08:40|36312.3|36292.3|36306.9|36286.9|36312.3|36292.3|36299.6|36279.6|38
1651763330000|2022-05-05 15:08:50|36307|36287|36312.4|36292.4|36314.2|36294.2|36306|36286|38
1651763340000|2022-05-05 15:09:00|36311.5|36291.5|36317.2|36297.2|36317.7|36297.7|36308.3|36288.3|39
1651763350000|2022-05-05 15:09:10|36315.4|36295.4|36313.1|36293.1|36315.4|36295.4|36310.4|36290.4|37
1651763360000|2022-05-05 15:09:20|36312.6|36292.6|36303.6|36283.6|36313.6|36293.6|36300.7|36280.7|32
1651763370000|2022-05-05 15:09:30|36303.7|36283.7|36307.3|36287.3|36307.8|36287.8|36303.7|36283.7|24
1651763380000|2022-05-05 15:09:40|36307.5|36287.5|36316.3|36296.3|36344.8|36299.6|36307.5|36278.6|33
1651763390000|2022-05-05 15:09:50|36315.7|36295.7|36308.9|36288.9|36315.7|36295.7|36306.5|36286.5|36
1651763400000|2022-05-05 15:10:00|36310.2|36290.2|36308.3|36288.3|36312.6|36292.6|36308.3|36288.3|26
1651763410000|2022-05-05 15:10:10|36307.9|36287.9|36305.7|36285.7|36308.8|36288.8|36304.3|36284.3|36
1651763420000|2022-05-05 15:10:20|36305.4|36285.4|36305|36285|36305.5|36285.5|36301.1|36281.1|30
1651763430000|2022-05-05 15:10:30|36305.2|36285.2|36305.6|36285.6|36307.2|36287.2|36304.8|36284.8|31
1651763440000|2022-05-05 15:10:40|36304.7|36284.7|36307.5|36287.5|36319|36287.5|36298.5|36269|33
1651763450000|2022-05-05 15:10:50|36307.1|36287.1|36297.1|36277.1|36307.1|36287.1|36295.6|36275.6|38
1651763460000|2022-05-05 15:11:00|36297.3|36277.3|36308|36288|36308|36288|36292.9|36272.9|37
1651763470000|2022-05-05 15:11:10|36308.2|36288.2|36306.5|36286.5|36308.5|36288.5|36306.5|36286.5|28
1651763480000|2022-05-05 15:11:20|36307.2|36287.2|36307.4|36287.4|36309.7|36289.7|36303.1|36283.1|27
1651763490000|2022-05-05 15:11:30|36307.2|36287.2|36300.5|36280.5|36318.2|36287.2|36299.5|36264.5|31
1651763500000|2022-05-05 15:11:40|36296.8|36276.8|36298.1|36278.1|36303.3|36283.3|36293.5|36273.5|35
1651763510000|2022-05-05 15:11:50|36296.7|36276.7|36282.9|36262.9|36313.9|36279.2|36282.9|36252.1|33
1651763520000|2022-05-05 15:12:00|36283.2|36263.2|36276.9|36256.9|36292.7|36264.6|36276.9|36242|40
1651763530000|2022-05-05 15:12:10|36276.6|36256.6|36292.8|36240.7|36293.7|36257.7|36273.5|36237.1|34
1651763540000|2022-05-05 15:12:20|36292.7|36240.9|36296.8|36246.1|36304.1|36251.2|36290.7|36236.2|36
1651763550000|2022-05-05 15:12:30|36297.1|36246.5|36290.9|36240.9|36301.1|36256.1|36276.1|36239.1|34
1651763560000|2022-05-05 15:12:40|36290.7|36240.7|36269.1|36249.1|36291.1|36254.5|36269.1|36240|37
1651763570000|2022-05-05 15:12:50|36269.3|36249.3|36267.1|36247.1|36269.3|36249.3|36267|36247|30
1651763580000|2022-05-05 15:13:00|36267.2|36247.2|36261.2|36241.2|36267.6|36247.6|36261.2|36241.2|21
1651763590000|2022-05-05 15:13:10|36260.9|36240.9|36263.2|36243.2|36265|36245|36259.7|36239.7|34
1651763600000|2022-05-05 15:13:20|36262.7|36242.7|36269.3|36249.3|36269.6|36249.6|36261.7|36241.7|34
1651763610000|2022-05-05 15:13:30|36269.9|36249.9|36269.4|36217.7|36269.9|36249.9|36251.1|36215.4|31
1651763620000|2022-05-05 15:13:40|36267.9|36217.9|36260.6|36240.6|36275.8|36240.6|36248.3|36212|36
1651763630000|2022-05-05 15:13:50|36275.7|36224.3|36253.7|36203.7|36276.3|36236.3|36237.4|36202.6|33
1651763640000|2022-05-05 15:14:00|36255.1|36205.1|36231.8|36211.8|36255.1|36215.1|36231.1|36195.4|35
1651763650000|2022-05-05 15:14:10|36233.7|36213.7|36263.5|36185|36263.5|36213.7|36211.9|36182.3|36
1651763660000|2022-05-05 15:14:20|36259|36186.4|36248.3|36183.4|36264.7|36189.2|36246.1|36181.9|36
1651763670000|2022-05-05 15:14:30|36251.4|36183.8|36250.8|36179.3|36252.7|36185.3|36244.8|36178.8|32
1651763680000|2022-05-05 15:14:40|36249.2|36180.8|36240.9|36178|36249.2|36182.6|36238.5|36177.5|33
1651763690000|2022-05-05 15:14:50|36234|36181.9|36224.2|36169.4|36239.3|36183.2|36223.7|36169.4|35
1651763700000|2022-05-05 15:15:00|36226.3|36172.6|36227.5|36172.9|36245.1|36177.9|36224.2|36168.2|36
1651763710000|2022-05-05 15:15:10|36227.8|36173.4|36230.6|36168|36238.4|36178.6|36226.9|36168|38
1651763720000|2022-05-05 15:15:20|36241.5|36173.7|36233.4|36172.9|36241.5|36179|36226|36171.7|33
1651763730000|2022-05-05 15:15:30|36234|36172.2|36236.1|36171.8|36238|36175.8|36229.8|36169.6|32
1651763740000|2022-05-05 15:15:40|36237.9|36168.3|36227.9|36177.9|36238.1|36181.9|36227.9|36168.3|32
1651763750000|2022-05-05 15:15:50|36228|36178|36231.4|36172|36234.7|36178.6|36228|36171.9|31
1651763760000|2022-05-05 15:16:00|36237.4|36187.4|36247.4|36191.2|36249.5|36195.5|36237.4|36184.2|38
1651763770000|2022-05-05 15:16:10|36245.5|36191.1|36247.6|36195.7|36256.5|36203.1|36243.1|36188.3|29
1651763780000|2022-05-05 15:16:20|36248.1|36195.4|36249.6|36199.6|36249.9|36199.6|36246|36194.4|33
1651763790000|2022-05-05 15:16:30|36249.5|36199.5|36245.6|36195.2|36250.2|36199.7|36245.6|36195.2|17
1651763800000|2022-05-05 15:16:40|36245|36194.9|36246.8|36196.8|36249.1|36199.1|36245|36194|25
1651763810000|2022-05-05 15:16:50|36247.2|36197.2|36244.3|36194.3|36247.4|36197.4|36241.2|36191.2|28
1651763820000|2022-05-05 15:17:00|36244.4|36194.4|36247.9|36197.3|36249.9|36199.9|36244.1|36194.1|31
1651763830000|2022-05-05 15:17:10|36247.7|36197.7|36247.1|36197.1|36247.7|36197.7|36244.5|36194.5|23
1651763840000|2022-05-05 15:17:20|36246.2|36196.2|36243.9|36193.9|36246.3|36196.3|36242.3|36191.1|24
1651763850000|2022-05-05 15:17:30|36243.3|36193.3|36243.3|36193.3|36243.3|36193.3|36240.5|36190.5|25
1651763860000|2022-05-05 15:17:40|36244|36194|36244.1|36194.1|36245.4|36195.4|36242|36192|20
1651763870000|2022-05-05 15:17:50|36243.9|36193.9|36239.3|36189.1|36246.6|36196.6|36238.7|36188.6|25
1651763880000|2022-05-05 15:18:00|36239.2|36187.8|36240.3|36188.2|36240.7|36190.7|36235.2|36183.9|32
1651763890000|2022-05-05 15:18:10|36239.6|36188.9|36236.1|36184.1|36241.3|36189.5|36234.8|36181.7|33
1651763900000|2022-05-05 15:18:20|36238.8|36181.6|36235.4|36184.1|36238.8|36188.3|36234.3|36181.6|29
1651763910000|2022-05-05 15:18:30|36235|36184.7|36240.4|36190.4|36240.9|36190.9|36233.9|36183.9|25
1651763920000|2022-05-05 15:18:40|36240|36190|36239.3|36189.3|36242|36192|36239.3|36189.3|28
1651763930000|2022-05-05 15:18:50|36239.7|36189.7|36244.3|36194.3|36244.3|36194.3|36238.8|36188.8|32
1651763940000|2022-05-05 15:19:00|36242.8|36192.8|36242.3|36192.3|36244|36194|36240.7|36190.7|31
1651763950000|2022-05-05 15:19:10|36243|36192.9|36242.2|36192.2|36247.4|36197.4|36240.3|36190.3|26
1651763960000|2022-05-05 15:19:20|36242.1|36192.1|36242.5|36192.5|36243.8|36193.8|36242.1|36192.1|21
1651763970000|2022-05-05 15:19:30|36241.8|36191.8|36240.1|36190.1|36243.1|36193.1|36240.1|36190.1|21
1651763980000|2022-05-05 15:19:40|36239.6|36189.6|36248.4|36198.4|36248.4|36208.9|36222.1|36187.9|30
1651763990000|2022-05-05 15:19:50|36249.3|36199.3|36257.1|36197.4|36257.5|36201.5|36247.8|36196.7|31
1651764000000|2022-05-05 15:20:00|36257.5|36196.5|36253.8|36198.7|36259.2|36202.8|36253.8|36195.6|32
1651764010000|2022-05-05 15:20:10|36254.2|36199.2|36268.9|36210.6|36270.3|36214.2|36254.2|36198.6|37
1651764020000|2022-05-05 15:20:20|36266.3|36210.1|36268.6|36212.4|36270.5|36220.1|36265.2|36205.6|39
1651764030000|2022-05-05 15:20:30|36268.1|36211.7|36258.2|36206.8|36268.9|36217.1|36257.2|36206.1|36
1651764040000|2022-05-05 15:20:40|36259.6|36209.2|36260.7|36204|36263.4|36209.2|36254.4|36196.9|38
1651764050000|2022-05-05 15:20:50|36261.4|36204.1|36265.8|36208.9|36265.8|36210.7|36257.6|36200.6|35
1651764060000|2022-05-05 15:21:00|36264|36209.8|36269.3|36211.1|36273|36214.5|36264|36205.3|36
1651764070000|2022-05-05 15:21:10|36269.6|36211|36265.8|36206.6|36269.6|36211.2|36259.1|36198.6|34
1651764080000|2022-05-05 15:21:20|36270|36207.9|36265.6|36210.6|36270.8|36234.1|36251.3|36202.4|36
1651764090000|2022-05-05 15:21:30|36266.4|36206.4|36271.2|36211.5|36271.2|36213.9|36263.7|36205.2|31
1651764100000|2022-05-05 15:21:40|36271.6|36208.5|36264.7|36209.3|36273.2|36212.2|36263.3|36202.8|32
1651764110000|2022-05-05 15:21:50|36264.3|36207.5|36260.7|36210.4|36267.5|36210.4|36260.7|36206|30
1651764120000|2022-05-05 15:22:00|36263.2|36206.6|36260.9|36204.8|36271.6|36213.8|36260.2|36200.7|36
1651764130000|2022-05-05 15:22:10|36260.8|36203.2|36261.9|36204|36265.9|36206.7|36255|36196.8|32
1651764140000|2022-05-05 15:22:20|36261.4|36204.3|36264.3|36204.1|36264.8|36209.8|36260.4|36200.3|36
1651764150000|2022-05-05 15:22:30|36263.2|36207.1|36263.9|36212.3|36265.1|36212.3|36261.8|36203.2|32
1651764160000|2022-05-05 15:22:40|36265.4|36212.8|36266.9|36211.5|36277.9|36218.6|36262.8|36204.1|36
1651764170000|2022-05-05 15:22:50|36269.2|36208.2|36268|36210.5|36271.9|36213.2|36264.2|36202.4|31
1651764180000|2022-05-05 15:23:00|36266.9|36213|36271.4|36212.6|36272.6|36216.9|36266.7|36208.6|31
1651764190000|2022-05-05 15:23:10|36272.4|36212.1|36269.3|36211.3|36272.4|36216.7|36265.5|36206.2|31
1651764200000|2022-05-05 15:23:20|36269.4|36210.2|36267.1|36206.5|36276.6|36215.4|36263.4|36206.5|33
1651764210000|2022-05-05 15:23:30|36267.9|36206.1|36266.6|36206.2|36268.5|36210.5|36259.2|36199.9|28
1651764220000|2022-05-05 15:23:40|36266.9|36206.3|36270.1|36218.4|36274.9|36218.4|36262.2|36204.1|31
1651764230000|2022-05-05 15:23:50|36272.3|36214.6|36274.4|36216.6|36279.8|36222.5|36271.3|36213.3|37
1651764240000|2022-05-05 15:24:00|36271.7|36218.3|36275.3|36221|36275.9|36221.2|36271.5|36212.4|34
1651764250000|2022-05-05 15:24:10|36276.3|36219.8|36277.8|36219.4|36282.6|36223.1|36274.5|36214.6|33
1651764260000|2022-05-05 15:24:20|36276.8|36220|36280|36221.9|36280.2|36223.1|36276.7|36217.9|39
1651764270000|2022-05-05 15:24:30|36280.2|36222.1|36280.1|36225.7|36284.3|36228.1|36277.4|36221|37
1651764280000|2022-05-05 15:24:40|36279.7|36226.8|36280.9|36223.3|36283.5|36227.9|36279.1|36223.3|37
1651764290000|2022-05-05 15:24:50|36282.1|36223.7|36282.6|36225.1|36284.1|36227.5|36281|36223.7|30
1651764300000|2022-05-05 15:25:00|36282.2|36224.4|36283.2|36227.3|36283.8|36228.5|36281.2|36222.8|36
1651764310000|2022-05-05 15:25:10|36281.5|36226.6|36282|36226.3|36288.9|36233.9|36278.7|36224.7|33
1651764320000|2022-05-05 15:25:20|36281.2|36225.4|36281.4|36225.6|36282.2|36228.1|36276.5|36224.3|32
1651764330000|2022-05-05 15:25:30|36281|36225.4|36286.4|36223.3|36290.6|36226.9|36279.8|36219|31
1651764340000|2022-05-05 15:25:40|36285.4|36223.6|36282.6|36224.6|36286.6|36233.3|36279.3|36221.4|34
1651764350000|2022-05-05 15:25:50|36282.9|36224.9|36286.5|36225.3|36291.1|36234.3|36278.6|36222.8|29
1651764360000|2022-05-05 15:26:00|36286|36226.2|36284.4|36229.2|36286.7|36233|36281.6|36225.6|35
1651764370000|2022-05-05 15:26:10|36283.7|36231|36278.6|36225.7|36287.5|36231|36277.1|36219.8|34
1651764380000|2022-05-05 15:26:20|36279|36222.4|36277.9|36221.9|36281|36227|36275.7|36220.7|36
1651764390000|2022-05-05 15:26:30|36276|36223|36273.9|36220.7|36283|36223|36270.6|36215.8|34
1651764400000|2022-05-05 15:26:40|36273.4|36221.4|36276.9|36219.9|36277.6|36222.8|36271.3|36216.6|33
1651764410000|2022-05-05 15:26:50|36277.5|36220|36275.3|36217.6|36278.6|36222.6|36273.8|36217.6|26
1651764420000|2022-05-05 15:27:00|36275.4|36217.9|36278.4|36217|36280.3|36223.3|36273.1|36216.4|31
1651764430000|2022-05-05 15:27:10|36275.7|36217.8|36282.8|36227.3|36286.4|36243.5|36263.3|36217.8|31
1651764440000|2022-05-05 15:27:20|36283.7|36226.7|36279.4|36227.3|36283.7|36229.3|36278.1|36221.1|30
1651764450000|2022-05-05 15:27:30|36281.3|36225.7|36285|36226.6|36287.2|36234.5|36278.6|36224.1|22
1651764460000|2022-05-05 15:27:40|36285.3|36226.1|36283.3|36225|36285.3|36229.9|36278.3|36224.7|34
1651764470000|2022-05-05 15:27:50|36283.1|36225.3|36285|36227.6|36285.1|36228.9|36280.8|36225.3|24
1651764480000|2022-05-05 15:28:00|36285.5|36227.9|36284.9|36225.1|36285.9|36227.9|36281|36224.1|27
1651764490000|2022-05-05 15:28:10|36285.2|36224.8|36281.1|36228.3|36285.7|36229.1|36279|36224.3|32
1651764500000|2022-05-05 15:28:20|36281.8|36229|36288.2|36230.3|36288.4|36234.4|36280.5|36227.8|30
1651764510000|2022-05-05 15:28:30|36291.2|36227.5|36285.1|36230.9|36291.2|36232.2|36283.6|36226.9|28
1651764520000|2022-05-05 15:28:40|36284.7|36230.6|36292.1|36230.4|36292.1|36233.7|36284.2|36229.6|32
1651764530000|2022-05-05 15:28:50|36291.7|36230.9|36289.9|36235.6|36299.8|36235.6|36282.6|36221|31
1651764540000|2022-05-05 15:29:00|36289|36235.9|36288.9|36228.9|36293.5|36235.9|36285|36227.8|27
1651764550000|2022-05-05 15:29:10|36287|36229.8|36289.3|36234.2|36289.9|36235.3|36285.6|36229.8|25
1651764560000|2022-05-05 15:29:20|36289.2|36234.5|36285|36235|36295.9|36236.9|36284.7|36228|32
1651764570000|2022-05-05 15:29:30|36284.8|36234.8|36288.3|36231.6|36293.5|36234.8|36284.8|36228.3|30
1651764580000|2022-05-05 15:29:40|36287.8|36231.4|36289.8|36231.2|36291|36236.6|36281.7|36229.8|30
1651764590000|2022-05-05 15:29:50|36289.6|36231|36282.2|36232.2|36292.6|36247.6|36267.6|36224.9|33
1651764600000|2022-05-05 15:30:00|36288|36228.5|36294.1|36228.2|36296|36236.3|36283.5|36220.2|37
1651764610000|2022-05-05 15:30:10|36293.6|36228.6|36291.7|36227.6|36295.2|36232.5|36288.5|36225.4|32
1651764620000|2022-05-05 15:30:20|36293.5|36226.4|36292.1|36225|36297.8|36233.1|36283.4|36219.4|33
1651764630000|2022-05-05 15:30:30|36291.9|36225.3|36289.4|36226.4|36293.8|36228.8|36289.4|36225.1|32
1651764640000|2022-05-05 15:30:40|36289|36225|36284.5|36218.4|36290.9|36231.9|36278.2|36218.4|33
1651764650000|2022-05-05 15:30:50|36284.9|36216|36283.8|36216.8|36288|36225.4|36275.4|36210.4|34
1651764660000|2022-05-05 15:31:00|36279.5|36222.1|36278.4|36218|36281.9|36223|36278|36217.4|35
1651764670000|2022-05-05 15:31:10|36280|36219.3|36280.9|36221.1|36281.8|36223.2|36278.3|36217.6|32
1651764680000|2022-05-05 15:31:20|36279.9|36229.9|36280.4|36218.8|36288|36229.9|36278.3|36212.4|38
1651764690000|2022-05-05 15:31:30|36279.9|36219.7|36279.7|36216.1|36282.9|36221.9|36276.6|36216|30
1651764700000|2022-05-05 15:31:40|36280.1|36215.6|36270.3|36209|36280.3|36222.3|36269|36207.8|32
1651764710000|2022-05-05 15:31:50|36271.1|36208.1|36271.9|36202.1|36275.7|36215.8|36263.4|36201.4|36
1651764720000|2022-05-05 15:32:00|36272.7|36203.1|36266.3|36200.2|36274.2|36204.6|36264|36198.2|39
1651764730000|2022-05-05 15:32:10|36265.6|36201.4|36261|36194.9|36268.9|36204.1|36258.1|36193.5|38
1651764740000|2022-05-05 15:32:20|36262.1|36195.8|36265.2|36200.3|36266.8|36201|36260.8|36195.3|36
1651764750000|2022-05-05 15:32:30|36264.8|36200.5|36266.4|36198.3|36267.4|36201.3|36262|36196.1|35
1651764760000|2022-05-05 15:32:40|36266|36198.8|36265.1|36192.2|36268.2|36201.6|36261.8|36190.9|34
1651764770000|2022-05-05 15:32:50|36265.9|36190.2|36262.3|36190|36267.8|36197.2|36257|36189.5|35
1651764780000|2022-05-05 15:33:00|36260.7|36191.9|36255.5|36191.5|36260.7|36196.6|36246.5|36187.4|40
1651764790000|2022-05-05 15:33:10|36255.1|36191.1|36252.5|36188.7|36266.4|36195.4|36252|36182.6|38
1651764800000|2022-05-05 15:33:20|36255.6|36189.4|36260|36184.3|36261.5|36191.1|36251.5|36183.2|30
1651764810000|2022-05-05 15:33:30|36258|36186.5|36261|36191|36264.5|36196.9|36250|36186.5|29
1651764820000|2022-05-05 15:33:40|36263.8|36190.7|36260.4|36191.9|36264.1|36196.9|36255.8|36189.3|28
1651764830000|2022-05-05 15:33:50|36260.2|36191.8|36260|36194|36261.1|36195.5|36258.5|36191.3|24
1651764840000|2022-05-05 15:34:00|36260.7|36193.2|36257.2|36195.8|36261.7|36201|36253.7|36192.5|24
1651764850000|2022-05-05 15:34:10|36255.7|36197.9|36258.5|36195.9|36263.6|36204.3|36249.6|36190.9|27
1651764860000|2022-05-05 15:34:20|36258.4|36195.2|36262.2|36191.8|36278.6|36202.7|36252.8|36185.4|32
1651764870000|2022-05-05 15:34:30|36261.5|36192.3|36262.4|36199.7|36270.3|36203.2|36259.8|36190.7|33
1651764880000|2022-05-05 15:34:40|36261.7|36199.6|36275.1|36194.9|36277.3|36201.3|36261.7|36193.5|33
1651764890000|2022-05-05 15:34:50|36266.7|36202.8|36268.6|36200.4|36269.3|36202.8|36263.3|36195.6|33
1651764900000|2022-05-05 15:35:00|36268.9|36200.6|36262.5|36194.9|36271|36201.7|36260.5|36194.4|31
1651764910000|2022-05-05 15:35:10|36260.1|36197.1|36253.8|36197.6|36268|36203.1|36253.8|36188.3|32
1651764920000|2022-05-05 15:35:20|36256.6|36194.1|36258.5|36195.3|36263.3|36199.9|36256.6|36192.5|35
1651764930000|2022-05-05 15:35:30|36259.2|36194.2|36265.2|36199.9|36270.7|36204.2|36256.3|36193.9|35
1651764940000|2022-05-05 15:35:40|36265.9|36198.3|36269.5|36203.2|36276.2|36214.6|36263.9|36193.3|35
1651764950000|2022-05-05 15:35:50|36271.6|36200.2|36252.6|36186.4|36271.7|36205.5|36243.4|36184.9|34
1651764960000|2022-05-05 15:36:00|36248.4|36192.5|36248.4|36186.7|36253.2|36194.5|36242.1|36182.8|37
1651764970000|2022-05-05 15:36:10|36247.1|36187.2|36244.6|36186.5|36248.3|36188.2|36242.8|36185.7|31
1651764980000|2022-05-05 15:36:20|36244.7|36186.3|36244.5|36191.3|36247.3|36191.6|36241.7|36185.8|29
1651764990000|2022-05-05 15:36:30|36245|36191.9|36237.6|36187.6|36247.2|36210.4|36221.7|36187.1|32
1651765000000|2022-05-05 15:36:40|36237.7|36187.7|36221.8|36201.8|36240.5|36204.5|36221.6|36187.7|26
1651765010000|2022-05-05 15:36:50|36221.9|36201.9|36225.6|36205.6|36241.2|36207.1|36220.1|36187.6|29
1651765020000|2022-05-05 15:37:00|36223.4|36203.4|36245.9|36191.3|36248|36208.5|36222.6|36189.5|30
1651765030000|2022-05-05 15:37:10|36245.6|36191.5|36243.4|36190.3|36245.6|36191.9|36239.2|36187.4|34
1651765040000|2022-05-05 15:37:20|36243.1|36190.7|36234.7|36184.3|36244.7|36191.8|36234.7|36184.3|31
1651765050000|2022-05-05 15:37:30|36238.3|36183.9|36235.4|36182.6|36242.8|36187.4|36234.1|36181.2|26
1651765060000|2022-05-05 15:37:40|36236|36181.9|36237.3|36181.4|36240.7|36183.4|36234.7|36179|36
1651765070000|2022-05-05 15:37:50|36236.6|36182.5|36231.1|36177.5|36238.4|36182.6|36229.7|36177.1|29
1651765080000|2022-05-05 15:38:00|36231.8|36176.1|36228.1|36172.6|36236.2|36183.9|36221.4|36164.5|36
1651765090000|2022-05-05 15:38:10|36227.8|36171.5|36234.5|36167.2|36236.2|36173.9|36227.8|36164.7|33
1651765100000|2022-05-05 15:38:20|36235.1|36164.7|36229.7|36165.7|36237.2|36175|36227.6|36163.2|31
1651765110000|2022-05-05 15:38:30|36231.3|36163.8|36229|36168.5|36236.3|36174.1|36224.2|36158.1|26
1651765120000|2022-05-05 15:38:40|36226.6|36169.4|36229.5|36163|36235.2|36172.9|36224.9|36159.6|29
1651765130000|2022-05-05 15:38:50|36231.3|36161.1|36233.2|36163.8|36236.2|36173.6|36231.3|36158.8|23
1651765140000|2022-05-05 15:39:00|36232.9|36167.3|36234.6|36166.7|36234.6|36173.4|36227.9|36162.8|34
1651765150000|2022-05-05 15:39:10|36234.3|36166.2|36234.5|36171.7|36240.1|36176.6|36228.3|36163.3|33
1651765160000|2022-05-05 15:39:20|36232.5|36173.1|36235.1|36173.7|36239.8|36175.8|36231.4|36165.9|24
1651765170000|2022-05-05 15:39:30|36235|36174.1|36228.9|36175|36235.3|36176.1|36224.9|36168.2|21
1651765180000|2022-05-05 15:39:40|36229.2|36174.9|36230|36169.9|36236.3|36175.9|36227.4|36163.3|26
1651765190000|2022-05-05 15:39:50|36230.1|36169.8|36236.5|36176.8|36242.1|36178.8|36229.9|36167.2|30
1651765200000|2022-05-05 15:40:00|36239.6|36169.4|36223.4|36172.3|36239.7|36185.2|36205.2|36161.5|30
1651765210000|2022-05-05 15:40:10|36227.5|36169.8|36221.5|36167|36227.5|36169.9|36216.8|36163.6|37
1651765220000|2022-05-05 15:40:20|36219.7|36167.9|36225.1|36158.3|36225.8|36168.9|36216.8|36157.6|30
1651765230000|2022-05-05 15:40:30|36225.7|36158.6|36222.5|36155.9|36226.3|36161.3|36217.3|36149.4|33
1651765240000|2022-05-05 15:40:40|36223.1|36154.7|36227|36156.8|36227.8|36163.9|36216.3|36153.6|34
1651765250000|2022-05-05 15:40:50|36225.4|36156.3|36221.2|36156.5|36226.6|36158.3|36218.6|36153.3|28
1651765260000|2022-05-05 15:41:00|36221.7|36156.3|36217.2|36157.1|36221.7|36159.2|36216.8|36154|32
1651765270000|2022-05-05 15:41:10|36218.9|36157|36219.9|36154.9|36222|36158.2|36218.5|36154.1|31
1651765280000|2022-05-05 15:41:20|36220.5|36155.4|36216.6|36155|36221.1|36156.2|36216.1|36153.3|28
1651765290000|2022-05-05 15:41:30|36216.4|36154.8|36221.5|36152|36221.5|36154.8|36216.4|36151.3|25
1651765300000|2022-05-05 15:41:40|36221|36154.7|36223.9|36159.1|36226.6|36162.8|36213.9|36150.8|33
1651765310000|2022-05-05 15:41:50|36224.2|36159.8|36230.7|36156.5|36230.9|36159.8|36220.6|36152.9|32
1651765320000|2022-05-05 15:42:00|36230.5|36156.2|36222.8|36153.7|36232.9|36158|36222.8|36151.3|30
1651765330000|2022-05-05 15:42:10|36222.9|36153.8|36227.9|36153.4|36228.4|36155|36222.9|36151.4|25
1651765340000|2022-05-05 15:42:20|36228.1|36154.3|36233|36160.2|36236.5|36165.1|36218.5|36154.3|33
1651765350000|2022-05-05 15:42:30|36231.5|36161.6|36238.4|36158.3|36238.4|36163.8|36229.1|36158.3|35
1651765360000|2022-05-05 15:42:40|36237.5|36158.9|36225.9|36161.5|36239.2|36161.5|36221.8|36158|29
1651765370000|2022-05-05 15:42:50|36225.6|36161.6|36232.3|36162.2|36235.7|36165.7|36224.1|36161.3|29
1651765380000|2022-05-05 15:43:00|36239.3|36162|36239.7|36162.7|36242.2|36163.6|36230.1|36161.1|33
1651765390000|2022-05-05 15:43:10|36239.9|36163|36233.5|36156.8|36240.6|36168.7|36220.5|36152.2|33
1651765400000|2022-05-05 15:43:20|36230.5|36160.6|36236.3|36158|36237.2|36160.9|36224.3|36154.9|32
1651765410000|2022-05-05 15:43:30|36235.8|36157.8|36229.7|36159.1|36237.5|36166.3|36226.6|36155.9|28
1651765420000|2022-05-05 15:43:40|36228.9|36159.2|36225.6|36154.8|36240.4|36165.9|36217.5|36144.2|27
1651765430000|2022-05-05 15:43:50|36226.9|36151.7|36233.1|36157.1|36233.1|36168.3|36222.3|36151.7|26
1651765440000|2022-05-05 15:44:00|36226|36156.1|36226.5|36155.9|36229.5|36164.2|36215|36154|28
1651765450000|2022-05-05 15:44:10|36227.3|36155.8|36226.5|36154.6|36228|36156.3|36217.7|36152.5|25
1651765460000|2022-05-05 15:44:20|36223.7|36154.8|36217.9|36151|36226.1|36154.8|36217.1|36151|17
1651765470000|2022-05-05 15:44:30|36220.2|36153|36226.7|36152.3|36228.1|36154.9|36213.4|36150.4|21
1651765480000|2022-05-05 15:44:40|36212.4|36148.1|36227.7|36147.6|36227.7|36150.6|36210.6|36145.4|29
1651765490000|2022-05-05 15:44:50|36219.6|36147.9|36213.3|36156.4|36229.1|36156.8|36213.3|36146.9|27
1651765500000|2022-05-05 15:45:00|36221.3|36160.7|36202.5|36182.5|36225|36182.5|36202.5|36153.7|27
1651765510000|2022-05-05 15:45:10|36213.7|36156.8|36217.6|36156.9|36233.5|36164.7|36213.7|36151.2|22
1651765520000|2022-05-05 15:45:20|36219|36156.4|36227.4|36167.9|36227.4|36167.9|36216.1|36152.6|24
1651765530000|2022-05-05 15:45:30|36228.3|36167.6|36230.7|36162.8|36231.1|36171.7|36224.5|36155.4|37
1651765540000|2022-05-05 15:45:40|36231|36162.4|36233.5|36159.5|36235.9|36168.9|36230.4|36157.4|22
1651765550000|2022-05-05 15:45:50|36231.3|36159.6|36229|36162.8|36237.3|36170.2|36226.5|36159.5|30
1651765560000|2022-05-05 15:46:00|36229.4|36169.1|36233.1|36161.5|36233.1|36170.7|36228|36159.1|22
1651765570000|2022-05-05 15:46:10|36233.9|36168.8|36234|36168.5|36235.3|36173.2|36217.9|36159.6|30
1651765580000|2022-05-05 15:46:20|36233.4|36168.3|36222.5|36165.1|36237.3|36174.2|36220.8|36153.4|37
1651765590000|2022-05-05 15:46:30|36221.6|36164.7|36225|36166|36236|36167.9|36221.3|36157.3|24
1651765600000|2022-05-05 15:46:40|36224.6|36159.5|36225.2|36166.3|36235.5|36167.2|36223.6|36158|25
1651765610000|2022-05-05 15:46:50|36226.2|36167|36233.6|36170.2|36234.5|36172.1|36223.8|36160.4|31
1651765620000|2022-05-05 15:47:00|36232.5|36169.7|36232.4|36172.4|36240.7|36172.8|36231.1|36160.5|32
1651765630000|2022-05-05 15:47:10|36232.7|36172.8|36229.6|36169.4|36244.8|36175.2|36223.7|36160.2|32
1651765640000|2022-05-05 15:47:20|36229.5|36167.5|36227.3|36172.8|36242.8|36173.7|36222.5|36164.9|30
1651765650000|2022-05-05 15:47:30|36227.6|36171.8|36261.3|36141.3|36267.1|36172.5|36224.8|36139|29
1651765660000|2022-05-05 15:47:40|36260.5|36140.5|36211.7|36127.4|36262.6|36149.9|36209|36127.4|33
1651765670000|2022-05-05 15:47:50|36227|36143|36207.6|36114.2|36234.7|36148.2|36198.5|36112.7|33
1651765680000|2022-05-05 15:48:00|36213.6|36112.6|36199.8|36115.6|36213.8|36118.4|36195.8|36111.3|34
1651765690000|2022-05-05 15:48:10|36196.3|36116.8|36194.3|36119.9|36201.9|36119.9|36193.9|36114.8|29
1651765700000|2022-05-05 15:48:20|36197.2|36119.6|36212|36116.4|36212|36120|36195.5|36114.8|27
1651765710000|2022-05-05 15:48:30|36193.5|36114.6|36198.3|36119.2|36208.3|36120.4|36186.2|36114|32
1651765720000|2022-05-05 15:48:40|36205.3|36116.3|36190.6|36122.1|36210.5|36124.1|36188.4|36113|33
1651765730000|2022-05-05 15:48:50|36191.6|36122.7|36196|36122.3|36196.5|36123.1|36189|36118.7|28
1651765740000|2022-05-05 15:49:00|36196.3|36121.2|36193|36122.9|36199.2|36124.9|36189.5|36120.8|34
1651765750000|2022-05-05 15:49:10|36192.1|36122.5|36223.3|36124.6|36230.3|36129.7|36188.8|36121|35
1651765760000|2022-05-05 15:49:20|36216.2|36127.2|36211|36128|36223.5|36129.3|36211|36125.9|35
1651765770000|2022-05-05 15:49:30|36215.8|36127.9|36201.9|36120.9|36232.7|36127.9|36193|36116.2|32
1651765780000|2022-05-05 15:49:40|36205.7|36121.1|36199.7|36119.8|36206.4|36121.1|36195|36116.8|24
1651765790000|2022-05-05 15:49:50|36199.2|36118.6|36198.4|36117.2|36201.6|36120.8|36194.8|36116.4|30
1651765800000|2022-05-05 15:50:00|36197.6|36117.6|36183.8|36119.8|36197.6|36119.8|36179.5|36113.9|37
1651765810000|2022-05-05 15:50:10|36186.1|36120.4|36197.6|36129.6|36197.6|36129.6|36183.3|36119.7|35
1651765820000|2022-05-05 15:50:20|36195.1|36131.2|36200.8|36133|36200.8|36133|36188.3|36127|35
1651765830000|2022-05-05 15:50:30|36197.5|36134|36199.9|36131.2|36201.6|36134|36197.2|36130.4|36
1651765840000|2022-05-05 15:50:40|36193.8|36132|36199|36134.2|36201.2|36136|36193.8|36132|35
1651765850000|2022-05-05 15:50:50|36199.8|36134.1|36199|36135.5|36200.5|36136|36197.4|36133.3|24
1651765860000|2022-05-05 15:51:00|36192.6|36133.3|36201.5|36140.3|36207.5|36141.4|36190.1|36133|39
1651765870000|2022-05-05 15:51:10|36199.2|36139.2|36201.7|36139.2|36203.2|36140.5|36197.2|36138.3|31
1651765880000|2022-05-05 15:51:20|36199.4|36138.9|36202.8|36143.4|36205.2|36143.5|36199.4|36138.9|25
1651765890000|2022-05-05 15:51:30|36203.1|36142.9|36204.8|36142.6|36208.8|36147.6|36199.4|36142.5|39
1651765900000|2022-05-05 15:51:40|36204.5|36143.4|36206.9|36143.6|36206.9|36145.7|36203|36142.2|35
1651765910000|2022-05-05 15:51:50|36206.3|36144.5|36203|36141.2|36208.5|36144.9|36202.1|36140.8|37
1651765920000|2022-05-05 15:52:00|36203.4|36141.5|36198.1|36148.1|36205.8|36149.5|36196.4|36141.3|34
1651765930000|2022-05-05 15:52:10|36198.6|36148.6|36182.4|36162.4|36199.1|36165.6|36179.8|36142.7|26
1651765940000|2022-05-05 15:52:20|36185.4|36165.4|36207.3|36145.6|36209|36167.6|36182.4|36144.6|28
1651765950000|2022-05-05 15:52:30|36211.2|36146.5|36207.5|36144.3|36213|36149.1|36201|36143.1|35
1651765960000|2022-05-05 15:52:40|36206.2|36144.7|36206.8|36144.1|36211.3|36147.4|36202|36144.1|32
1651765970000|2022-05-05 15:52:50|36207.7|36144.4|36207.5|36146.6|36210.2|36147.8|36206.8|36144.4|31
1651765980000|2022-05-05 15:53:00|36209.1|36146.4|36209.3|36146.6|36212.5|36148.1|36205.1|36145.1|32
1651765990000|2022-05-05 15:53:10|36209.6|36147.1|36187.4|36167.4|36209.6|36168|36181.5|36146.3|33
1651766000000|2022-05-05 15:53:20|36187.8|36167.8|36211.9|36148.5|36223.9|36169.2|36187.8|36146.2|38
1651766010000|2022-05-05 15:53:30|36214.9|36148.9|36205.2|36146.3|36214.9|36151.6|36204.1|36146.3|38
1651766020000|2022-05-05 15:53:40|36205.4|36146.4|36203.1|36148.6|36210.5|36150.2|36202.6|36145|32
1651766030000|2022-05-05 15:53:50|36209.3|36148|36195.2|36145.2|36210.6|36148.4|36193.8|36143.4|32
1651766040000|2022-05-05 15:54:00|36195.5|36144.5|36198|36147.9|36201.5|36148.1|36192.7|36142.7|35
1651766050000|2022-05-05 15:54:10|36201.2|36148.7|36201.9|36150.2|36207.4|36153.4|36200|36146.4|33
1651766060000|2022-05-05 15:54:20|36200.6|36150.6|36201.6|36151.6|36211|36154.9|36198.8|36148.3|39
1651766070000|2022-05-05 15:54:30|36210.9|36153.1|36206.9|36151.7|36210.9|36155.1|36200.1|36149.7|37
1651766080000|2022-05-05 15:54:40|36207.4|36152.4|36215.7|36153.9|36225.8|36175.8|36203.9|36150.4|35
1651766090000|2022-05-05 15:54:50|36214|36154.1|36215.2|36154.5|36217.8|36155|36212.8|36153.1|29
1651766100000|2022-05-05 15:55:00|36214.5|36153.9|36237.9|36187.5|36238.3|36187.5|36210.4|36153.3|34
1651766110000|2022-05-05 15:55:10|36235.1|36185.1|36229.4|36152.3|36237.4|36187.2|36215.8|36150.2|34
1651766120000|2022-05-05 15:55:20|36220.2|36151.8|36225.3|36152.9|36231.7|36155|36220.2|36151|35
1651766130000|2022-05-05 15:55:30|36224.6|36152.3|36224|36154.9|36229.4|36155|36217.4|36151.7|31
1651766140000|2022-05-05 15:55:40|36223.5|36155.9|36227.9|36153.1|36230.4|36155.9|36223.5|36153.1|32
1651766150000|2022-05-05 15:55:50|36219|36151.6|36218.1|36153.8|36225.3|36154.1|36217.5|36151.2|20
1651766160000|2022-05-05 15:56:00|36217.6|36154.3|36232.2|36159.4|36232.2|36161.2|36216.2|36154.1|36
1651766170000|2022-05-05 15:56:10|36228.6|36160.6|36225.9|36161.3|36233.1|36162.8|36225.9|36160.2|21
1651766180000|2022-05-05 15:56:20|36225.6|36161.9|36221.9|36159.8|36229.1|36162|36221.7|36158.1|30
1651766190000|2022-05-05 15:56:30|36221.7|36159.7|36226|36160.6|36226.3|36160.7|36221.1|36158.4|31
1651766200000|2022-05-05 15:56:40|36225.6|36160.2|36222|36159.7|36227|36160.9|36217.9|36158|26
1651766210000|2022-05-05 15:56:50|36221.6|36158|36224.6|36159|36224.6|36159.2|36216|36156|30
1651766220000|2022-05-05 15:57:00|36225.5|36159.2|36215.5|36154.9|36225.8|36159.4|36213.2|36154.9|28
1651766230000|2022-05-05 15:57:10|36215.8|36154.4|36220.9|36158.2|36225.3|36158.6|36205.9|36153.5|29
1651766240000|2022-05-05 15:57:20|36218.4|36158.8|36223.6|36160.7|36226.3|36162.4|36215.1|36158.5|26
1651766250000|2022-05-05 15:57:30|36224.2|36161|36223.1|36160.6|36224.7|36161.8|36222|36160.4|24
1651766260000|2022-05-05 15:57:40|36223.5|36160.9|36215.9|36159.5|36226.7|36163.4|36214|36158.2|26
1651766270000|2022-05-05 15:57:50|36220|36159|36223.2|36158.4|36227.9|36159.5|36214.8|36151.6|31
1651766280000|2022-05-05 15:58:00|36223.7|36158.1|36225.6|36159.8|36227.6|36160.3|36220.4|36158.1|29
1651766290000|2022-05-05 15:58:10|36226.7|36159.1|36218.2|36157.5|36226.7|36159.9|36216.6|36157.5|27
1651766300000|2022-05-05 15:58:20|36218.5|36157.8|36247.9|36176.2|36252.6|36177.2|36210.8|36156.1|28
1651766310000|2022-05-05 15:58:30|36256.7|36173.2|36271.9|36154.5|36280.3|36184.5|36252.7|36153.3|37
1651766320000|2022-05-05 15:58:40|36272.7|36153.9|36277.6|36164|36287.7|36181.9|36269.2|36153.4|33
1651766330000|2022-05-05 15:58:50|36278|36163.4|36280.4|36164.8|36283.4|36164.8|36254.1|36156.5|33
1651766340000|2022-05-05 15:59:00|36279.5|36165.8|36303.4|36184.9|36303.4|36193|36279.2|36163.7|39
1651766350000|2022-05-05 15:59:10|36304|36185|36283|36193.9|36305.2|36195.1|36283|36178.3|33
1651766360000|2022-05-05 15:59:20|36291.4|36190.7|36303.1|36191.6|36308.2|36197.2|36291.4|36179.6|39
1651766370000|2022-05-05 15:59:30|36303.8|36187.2|36307.3|36213.3|36312.9|36213.3|36301.4|36187.2|37
1651766380000|2022-05-05 15:59:40|36307.9|36209.4|36304.5|36207.4|36307.9|36218.9|36296.3|36188.2|33
1651766390000|2022-05-05 15:59:50|36304.3|36208|36302.7|36207.5|36308.4|36215.8|36298.4|36201.3|34
1651766400000|2022-05-05 16:00:00|36308.4|36202.6|36304.2|36213.2|36312|36213.2|36304.2|36202.4|34
1651766410000|2022-05-05 16:00:10|36311.4|36209.8|36314.1|36204.4|36314.9|36209.8|36311.4|36199.8|34
1651766420000|2022-05-05 16:00:20|36314.5|36206.8|36310.9|36215.2|36314.8|36216.9|36305.4|36206.8|38
1651766430000|2022-05-05 16:00:30|36309.9|36214.6|36314.7|36215.7|36317.2|36218.3|36305.3|36212.5|34
1651766440000|2022-05-05 16:00:40|36307.8|36218.5|36308.6|36225.1|36313.1|36225.1|36305.9|36216.6|34
1651766450000|2022-05-05 16:00:50|36310.2|36224.1|36307|36221.6|36313|36226.9|36304.5|36221.6|33
1651766460000|2022-05-05 16:01:00|36306.5|36222.1|36312.2|36219.3|36312.6|36222.1|36306.5|36219.1|29
1651766470000|2022-05-05 16:01:10|36313.3|36218.3|36314.3|36215.4|36314.3|36227.7|36301.4|36210.2|36
1651766480000|2022-05-05 16:01:20|36310.5|36219.1|36317.8|36230.2|36318.7|36233.3|36307.5|36216.9|37
1651766490000|2022-05-05 16:01:30|36318.4|36229.6|36295.5|36211.6|36319.1|36230|36292.4|36204.8|35
1651766500000|2022-05-05 16:01:40|36298.1|36210.7|36301.9|36207.3|36302.2|36212.3|36296.8|36207.3|29
1651766510000|2022-05-05 16:01:50|36303.4|36206.3|36300.8|36207.9|36303.4|36210.8|36298|36206.3|28
1651766520000|2022-05-05 16:02:00|36300|36207.4|36288.7|36213.7|36305.5|36213.7|36288.7|36206.8|30
1651766530000|2022-05-05 16:02:10|36298.2|36209.8|36303|36206.8|36308.4|36211.6|36296|36206.4|29
1651766540000|2022-05-05 16:02:20|36303.1|36207.2|36305.4|36197.4|36306.3|36224.7|36290.2|36197.4|31
1651766550000|2022-05-05 16:02:30|36297|36208.4|36320.9|36227.3|36320.9|36227.3|36297|36190.2|35
1651766560000|2022-05-05 16:02:40|36323.6|36225.9|36312.7|36219|36326.8|36228.9|36308.4|36215.3|34
1651766570000|2022-05-05 16:02:50|36312.3|36219.3|36302.5|36189.2|36312.3|36223|36290.3|36189.2|37
1651766580000|2022-05-05 16:03:00|36302.3|36189.6|36307.2|36200.9|36311.8|36202.7|36297.2|36183.5|37
1651766590000|2022-05-05 16:03:10|36307.1|36200|36305.6|36203.5|36314.6|36203.7|36300.3|36194.7|32
1651766600000|2022-05-05 16:03:20|36306.4|36204|36312.7|36203.2|36314.1|36209.7|36302.6|36200.3|36
1651766610000|2022-05-05 16:03:30|36311|36205.6|36319.9|36216.2|36319.9|36220.8|36298.4|36203.4|37
1651766620000|2022-05-05 16:03:40|36326.4|36215.7|36320.2|36215.3|36326.4|36223.9|36315|36214.8|39
1651766630000|2022-05-05 16:03:50|36319.6|36215|36315.9|36217.7|36321.6|36218.9|36313.1|36210.1|39
1651766640000|2022-05-05 16:04:00|36316.1|36218.2|36318.2|36230|36325|36231.4|36315.7|36218.2|35
1651766650000|2022-05-05 16:04:10|36316.8|36230.1|36317.1|36228.1|36323.6|36230.1|36314.8|36225.6|26
1651766660000|2022-05-05 16:04:20|36316.8|36228.7|36314.6|36228.5|36321.5|36231.7|36314.6|36227.8|26
1651766670000|2022-05-05 16:04:30|36315.2|36228.9|36318.3|36236.4|36325|36243.8|36292|36228.8|27
1651766680000|2022-05-05 16:04:40|36322.9|36232.3|36318.7|36223.9|36323.8|36237.4|36294|36219.9|34
1651766690000|2022-05-05 16:04:50|36320.6|36222.4|36317.4|36224|36322.8|36230.5|36316.5|36221.7|31
1651766700000|2022-05-05 16:05:00|36317.3|36223.9|36313.3|36223.1|36319.2|36228.6|36310.8|36223.1|32
1651766710000|2022-05-05 16:05:10|36313.5|36223.3|36304.3|36228.1|36316.8|36231.2|36302.9|36223.3|30
1651766720000|2022-05-05 16:05:20|36305.1|36227.9|36298.9|36227.5|36307.4|36231.3|36298.9|36225|28
1651766730000|2022-05-05 16:05:30|36297.7|36232.3|36315.8|36221.4|36315.8|36232.3|36288.1|36221.4|34
1651766740000|2022-05-05 16:05:40|36312.2|36224.9|36311.4|36223|36313.7|36226.6|36306.2|36222.7|29
1651766750000|2022-05-05 16:05:50|36309|36224.2|36314|36227.1|36318.8|36232.8|36297.7|36221.9|33
1651766760000|2022-05-05 16:06:00|36312.9|36226.5|36314.4|36226.3|36316.5|36228.3|36307.3|36223.9|26
1651766770000|2022-05-05 16:06:10|36313.9|36227.4|36311.4|36226.2|36315.3|36228.9|36298.4|36225.1|22
1651766780000|2022-05-05 16:06:20|36312|36226.8|36309.8|36223.9|36314.5|36232.2|36302.9|36221.7|29
1651766790000|2022-05-05 16:06:30|36310.8|36222.8|36310.4|36224.6|36323.4|36235.3|36294.1|36222.3|29
1651766800000|2022-05-05 16:06:40|36316.2|36223.3|36320.1|36228|36325|36235.4|36293.3|36217|31
1651766810000|2022-05-05 16:06:50|36321.5|36227.1|36319.3|36232.3|36322.8|36233.4|36312.1|36225.9|28
1651766820000|2022-05-05 16:07:00|36317.9|36232.9|36311.3|36227.4|36318.9|36232.9|36310.6|36226.8|28
1651766830000|2022-05-05 16:07:10|36311.5|36227.7|36318.7|36219.4|36319|36230.2|36300.4|36217.7|30
1651766840000|2022-05-05 16:07:20|36315.1|36222.8|36320.3|36231.3|36321.9|36231.8|36306.9|36221.5|32
1651766850000|2022-05-05 16:07:30|36323.4|36229.6|36319.2|36225.1|36323.4|36232|36312.9|36225.1|34
1651766860000|2022-05-05 16:07:40|36318.2|36225.7|36317.7|36225.8|36318.2|36229.3|36311|36223.6|31
1651766870000|2022-05-05 16:07:50|36316.4|36226|36319|36223.9|36319|36228.7|36308.8|36223.5|23
1651766880000|2022-05-05 16:08:00|36322.7|36225.5|36320|36229.8|36324|36231.3|36315.8|36224.7|26
1651766890000|2022-05-05 16:08:10|36316.6|36232.7|36318|36228.2|36319.4|36233.2|36312.4|36227.1|25
1651766900000|2022-05-05 16:08:20|36318.5|36228.1|36321|36237.9|36322.9|36246.5|36308.8|36227.9|28
1651766910000|2022-05-05 16:08:30|36312.6|36243.5|36318.1|36236|36327|36243.5|36312.6|36234.4|29
1651766920000|2022-05-05 16:08:40|36320.3|36234.6|36322.6|36239.6|36322.7|36239.9|36317.5|36232.5|34
1651766930000|2022-05-05 16:08:50|36322.8|36240|36315.1|36247.5|36334.8|36247.5|36315.1|36230.5|20
1651766940000|2022-05-05 16:09:00|36317.1|36243.9|36328.5|36240.5|36335.1|36246.9|36317.1|36234.8|36
1651766950000|2022-05-05 16:09:10|36327.2|36241.7|36327|36240.8|36329.8|36244.7|36323.9|36239.6|28
1651766960000|2022-05-05 16:09:20|36324.7|36241.7|36320.8|36239.2|36327.7|36242.2|36320.8|36237.9|27
1651766970000|2022-05-05 16:09:30|36323.4|36238.7|36327|36237.9|36329.7|36242.1|36320.3|36236|28
1651766980000|2022-05-05 16:09:40|36327.4|36237.3|36330.6|36239|36330.6|36240.1|36325.1|36236.7|27
1651766990000|2022-05-05 16:09:50|36330.3|36238.8|36323.5|36238.5|36331.3|36244.5|36312.2|36236.8|29
1651767000000|2022-05-05 16:10:00|36318|36239|36327.3|36241.5|36334.7|36242.4|36313.7|36237.1|35
1651767010000|2022-05-05 16:10:10|36328.4|36240.6|36325.8|36238.7|36328.9|36241.8|36311.9|36231|33
1651767020000|2022-05-05 16:10:20|36324.9|36238.6|36324|36233.2|36326.3|36238.6|36315.8|36230.6|35
1651767030000|2022-05-05 16:10:30|36324.3|36233.4|36320.6|36234.6|36324.3|36236.9|36317.9|36231.8|27
1651767040000|2022-05-05 16:10:40|36318.2|36233.8|36321.7|36237.3|36333.2|36239.4|36318.2|36230.6|26
1651767050000|2022-05-05 16:10:50|36321.9|36237.2|36325.8|36238.6|36328|36240.4|36321.9|36233.9|32
1651767060000|2022-05-05 16:11:00|36326|36238.3|36326.5|36239.5|36329.8|36241.4|36325.1|36237.9|31
1651767070000|2022-05-05 16:11:10|36325.6|36240.9|36327.7|36244.3|36328.8|36248.3|36311.6|36240.3|31
1651767080000|2022-05-05 16:11:20|36330.4|36242.7|36331.6|36244.6|36333.7|36245.4|36327.8|36242.6|30
1651767090000|2022-05-05 16:11:30|36332.5|36243.9|36333.7|36243.3|36335.4|36245.2|36332.1|36243|32
1651767100000|2022-05-05 16:11:40|36333.6|36243|36323|36242.1|36333.6|36246.5|36315.5|36235.2|40
1651767110000|2022-05-05 16:11:50|36323.5|36241.9|36322.1|36243.9|36324.9|36245.6|36318.7|36240.2|30
1651767120000|2022-05-05 16:12:00|36322.2|36244|36321.3|36243.7|36323.2|36245.8|36319.7|36240.8|31
1651767130000|2022-05-05 16:12:10|36320.7|36243.3|36317.5|36258.4|36329|36259.4|36315.3|36241.4|34
1651767140000|2022-05-05 16:12:20|36318.8|36257.6|36321.2|36250.6|36325.7|36257.6|36315.2|36248.8|38
1651767150000|2022-05-05 16:12:30|36319.4|36249.6|36318.8|36249.4|36324.4|36254.2|36318.8|36248.8|32
1651767160000|2022-05-05 16:12:40|36317.7|36248.7|36306.7|36236.5|36319.6|36250.5|36306.7|36236.3|39
1651767170000|2022-05-05 16:12:50|36308.9|36236.7|36306.9|36236.3|36310.5|36241.7|36305.5|36236.2|34
1651767180000|2022-05-05 16:13:00|36306.7|36235.2|36299.6|36227.2|36308.9|36236.3|36295.7|36222.5|32
1651767190000|2022-05-05 16:13:10|36302|36230.7|36296.9|36222|36303.4|36230.7|36295.7|36221.2|35
1651767200000|2022-05-05 16:13:20|36298.7|36221.8|36294.8|36219.7|36298.7|36222.7|36286.2|36212.4|39
1651767210000|2022-05-05 16:13:30|36295.3|36219.4|36305.7|36218.8|36305.7|36225.3|36293.1|36218|34
1651767220000|2022-05-05 16:13:40|36303.6|36220.7|36299.3|36220.9|36303.6|36224.2|36291.8|36216.7|33
1651767230000|2022-05-05 16:13:50|36300.6|36220.7|36297.3|36221.2|36300.6|36221.6|36295|36218.5|30
1651767240000|2022-05-05 16:14:00|36297|36222|36291.5|36220.6|36297.1|36222|36274.6|36218.9|24
1651767250000|2022-05-05 16:14:10|36274.9|36220.3|36274|36224|36299.6|36227.3|36273.4|36215.8|31
1651767260000|2022-05-05 16:14:20|36284.2|36219.4|36295.9|36220.1|36297.1|36220.6|36283.7|36211|35
1651767270000|2022-05-05 16:14:30|36296.2|36219.5|36280.5|36193.3|36297.8|36222.4|36272.2|36193.3|34
1651767280000|2022-05-05 16:14:40|36285.5|36191.8|36273.3|36177.5|36289.6|36191.9|36258.3|36175.5|36
1651767290000|2022-05-05 16:14:50|36269.3|36176.9|36277.9|36179.9|36277.9|36180.6|36259|36172.7|38
1651767300000|2022-05-05 16:15:00|36279.9|36178.3|36252.7|36171.4|36279.9|36180.6|36246.4|36169|39
1651767310000|2022-05-05 16:15:10|36250.9|36171.7|36261.4|36173.9|36264.5|36173.9|36248.8|36170.7|35
1651767320000|2022-05-05 16:15:20|36259.4|36173.7|36257.6|36176.5|36265.8|36177.8|36244.9|36171.9|27
1651767330000|2022-05-05 16:15:30|36259.5|36176.7|36253.5|36180.6|36263.5|36181.1|36249.4|36175.9|28
1651767340000|2022-05-05 16:15:40|36255.4|36180.1|36243.6|36182.1|36259.4|36182.1|36240.7|36174.4|35
1651767350000|2022-05-05 16:15:50|36250.4|36181.8|36243.5|36179.3|36250.4|36182.7|36240.9|36177.5|34
1651767360000|2022-05-05 16:16:00|36244.9|36179.8|36242.8|36181|36245.5|36183.6|36240.4|36179.8|31
1651767370000|2022-05-05 16:16:10|36244.2|36180.5|36248.6|36181.9|36250.6|36183.2|36241.5|36179.8|29
1651767380000|2022-05-05 16:16:20|36247.1|36180.7|36236.2|36179.5|36253.3|36183.3|36231.6|36179.1|34
1651767390000|2022-05-05 16:16:30|36236.6|36179.3|36246.1|36189.8|36246.1|36189.8|36233.3|36178.7|37
1651767400000|2022-05-05 16:16:40|36242.9|36190.8|36247.1|36195.8|36251.5|36195.8|36239.9|36187.3|39
1651767410000|2022-05-05 16:16:50|36248.7|36194.8|36248.4|36192.4|36250.2|36194.9|36244.1|36191.8|33
1651767420000|2022-05-05 16:17:00|36248.2|36191.6|36250|36190.5|36252.5|36192.5|36242.7|36186.8|33
1651767430000|2022-05-05 16:17:10|36249.6|36190.6|36243.8|36189.9|36251.1|36190.6|36239.3|36186.1|31
1651767440000|2022-05-05 16:17:20|36244.2|36189.3|36242.6|36188.6|36246|36190|36239.2|36186.8|34
1651767450000|2022-05-05 16:17:30|36243.9|36188.9|36243.1|36186.9|36244.2|36189.2|36242.3|36186.7|26
1651767460000|2022-05-05 16:17:40|36242.8|36187.1|36219.5|36199.5|36243.1|36201.5|36217|36187|28
1651767470000|2022-05-05 16:17:50|36219.9|36199.9|36246.6|36190.4|36246.9|36203.6|36214.9|36189.5|31
1651767480000|2022-05-05 16:18:00|36248.2|36190|36249|36192.4|36251.9|36193.1|36242.6|36190|28
1651767490000|2022-05-05 16:18:10|36248.4|36193|36247.2|36191.8|36248.4|36193|36241.7|36189.9|28
1651767500000|2022-05-05 16:18:20|36246.6|36191.4|36224.8|36204.8|36248.1|36205.8|36224.4|36191.4|22
1651767510000|2022-05-05 16:18:30|36224.9|36204.9|36245.1|36193.9|36248.8|36204.9|36222.9|36193.7|29
1651767520000|2022-05-05 16:18:40|36244.2|36194.2|36249.2|36186.9|36251.7|36195.3|36243.3|36185.5|36
1651767530000|2022-05-05 16:18:50|36247.5|36187.3|36240.6|36189|36249.6|36190.1|36240.3|36186.8|28
1651767540000|2022-05-05 16:19:00|36241.7|36189.1|36243.7|36191.1|36245.2|36191.9|36241.7|36188.9|29
1651767550000|2022-05-05 16:19:10|36243.5|36190.8|36239.6|36189.6|36245.5|36191.1|36233|36181.8|35
1651767560000|2022-05-05 16:19:20|36241|36190.3|36240.4|36185.3|36242.9|36190.3|36237|36185.2|34
1651767570000|2022-05-05 16:19:30|36239.8|36185|36239.2|36184.1|36239.8|36185.1|36235.7|36183.6|31
1651767580000|2022-05-05 16:19:40|36239.7|36184.6|36234.5|36180.2|36239.7|36184.9|36230.8|36179|33
1651767590000|2022-05-05 16:19:50|36235.3|36179.7|36229.1|36178.1|36237.9|36181.3|36227|36174.4|36
1651767600000|2022-05-05 16:20:00|36230.1|36177.4|36230.1|36176.2|36234.6|36181.1|36229|36176.2|37
1651767610000|2022-05-05 16:20:10|36230.4|36176.1|36230|36177|36231.1|36177.2|36226.9|36175.3|36
1651767620000|2022-05-05 16:20:20|36230.3|36178.5|36206.7|36186.7|36233.1|36187.9|36206.7|36178.1|32
1651767630000|2022-05-05 16:20:30|36207.9|36187.9|36203.1|36183.1|36207.9|36187.9|36202.7|36182.7|25
1651767640000|2022-05-05 16:20:40|36202.8|36182.8|36205.5|36185.5|36206|36186|36202.3|36182.3|24
1651767650000|2022-05-05 16:20:50|36205.2|36185.2|36227.4|36176.4|36228.5|36185.2|36202.8|36172.2|29
1651767660000|2022-05-05 16:21:00|36226.7|36176.7|36229.7|36175.7|36230.2|36176.7|36225|36174.2|34
1651767670000|2022-05-05 16:21:10|36228.9|36176.9|36228.7|36172.6|36232|36178|36220.7|36165.8|33
1651767680000|2022-05-05 16:21:20|36229.3|36173.6|36229.6|36177.6|36232.5|36178.8|36224.7|36166.5|34
1651767690000|2022-05-05 16:21:30|36231.8|36177.9|36238.9|36183.2|36239.1|36183.5|36230.6|36177.9|35
1651767700000|2022-05-05 16:21:40|36238.8|36182.4|36248|36189.5|36248|36191.2|36237.3|36182.4|29
1651767710000|2022-05-05 16:21:50|36249.1|36188.6|36245.2|36190.4|36249.1|36192.8|36240.1|36188.3|34
1651767720000|2022-05-05 16:22:00|36244.2|36189.9|36239.9|36184.1|36245|36190.5|36237.2|36184.1|30
1651767730000|2022-05-05 16:22:10|36238.2|36185.3|36239.8|36185.7|36242.3|36188.2|36236.6|36183.7|35
1651767740000|2022-05-05 16:22:20|36240.9|36185.1|36243.3|36189.5|36243.3|36190.6|36235.8|36184.8|36
1651767750000|2022-05-05 16:22:30|36243|36186.3|36241.4|36190.3|36247|36193.3|36241.3|36186.3|35
1651767760000|2022-05-05 16:22:40|36241.9|36190.2|36241.7|36191.7|36244.5|36193.2|36240.5|36189.4|30
1651767770000|2022-05-05 16:22:50|36242.1|36191.9|36243.8|36190|36244.1|36192.3|36242.1|36189.1|36
1651767780000|2022-05-05 16:23:00|36244.1|36190.7|36227.1|36207.1|36244.1|36209|36223.8|36190.7|28
1651767790000|2022-05-05 16:23:10|36226|36206|36252.8|36198.6|36252.8|36208.3|36226|36196.3|30
1651767800000|2022-05-05 16:23:20|36252.4|36198.7|36246.8|36196.8|36254.6|36201|36245.7|36193.5|37
1651767810000|2022-05-05 16:23:30|36247|36197|36248.1|36194.7|36248.5|36197.4|36243.7|36193.5|32
1651767820000|2022-05-05 16:23:40|36247.6|36197.6|36248.3|36193.2|36248.4|36197.6|36245|36192.2|31
1651767830000|2022-05-05 16:23:50|36248.9|36193.6|36227.8|36207.8|36250.1|36207.8|36227.8|36192.4|24
1651767840000|2022-05-05 16:24:00|36251.4|36197.6|36254.7|36204.3|36256.4|36220|36233.4|36197.6|37
1651767850000|2022-05-05 16:24:10|36256.4|36202.9|36257|36207|36257.8|36207.8|36253.7|36202.9|31
1651767860000|2022-05-05 16:24:20|36257.1|36207.1|36259.2|36209.2|36261.3|36210.8|36256.4|36206.4|29
1651767870000|2022-05-05 16:24:30|36258.8|36208.8|36248.1|36198.1|36260.1|36219.5|36228.6|36194.5|37
1651767880000|2022-05-05 16:24:40|36249.1|36198.5|36252|36202|36252.2|36214.5|36231.5|36196.5|32
1651767890000|2022-05-05 16:24:50|36252.2|36202.2|36251.1|36201.1|36254.2|36204.2|36249.2|36199.2|29
1651767900000|2022-05-05 16:25:00|36250.9|36200.9|36239.5|36188.6|36251.7|36209.4|36224.4|36187.5|36
1651767910000|2022-05-05 16:25:10|36244.1|36184.8|36246.5|36194.3|36247.7|36194.5|36241|36184.8|36
1651767920000|2022-05-05 16:25:20|36247.9|36194.5|36246.9|36196.9|36250.6|36197.4|36244.5|36189.3|37
1651767930000|2022-05-05 16:25:30|36246.7|36196.7|36243.1|36189.1|36248.7|36196.8|36242|36187.4|33
1651767940000|2022-05-05 16:25:40|36243|36189.4|36244.6|36186.7|36244.9|36193.4|36241.1|36186.6|29
1651767950000|2022-05-05 16:25:50|36244.3|36187.9|36228.8|36171.7|36244.3|36190.1|36224.6|36171.7|35
1651767960000|2022-05-05 16:26:00|36230.8|36171.5|36220.4|36168.3|36233.2|36176.5|36220.4|36162.4|37
1651767970000|2022-05-05 16:26:10|36227.9|36165|36228.9|36175.1|36233.8|36176.4|36220.9|36164.5|35
1651767980000|2022-05-05 16:26:20|36230.4|36175|36226.8|36171.9|36231.2|36176.1|36225.3|36170.6|32
1651767990000|2022-05-05 16:26:30|36225.5|36171.3|36228.1|36174.9|36228.9|36175.1|36224.3|36170.7|27
1651768000000|2022-05-05 16:26:40|36227.5|36175|36231.9|36171.2|36231.9|36186.9|36200.3|36170.7|26
1651768010000|2022-05-05 16:26:50|36227.8|36168|36222.2|36168.6|36232.8|36171.9|36220.1|36161.8|36
1651768020000|2022-05-05 16:27:00|36223.7|36166.5|36224.2|36163.8|36229.3|36168.1|36219.2|36163.7|37
1651768030000|2022-05-05 16:27:10|36224.5|36163.7|36217.7|36161.8|36224.5|36165.9|36209.5|36155|35
1651768040000|2022-05-05 16:27:20|36218.9|36161.1|36218|36163.8|36222.7|36166.9|36213.3|36160.1|37
1651768050000|2022-05-05 16:27:30|36217.1|36164.1|36218|36165.4|36219.8|36166.1|36215.9|36161.3|32
1651768060000|2022-05-05 16:27:40|36219.2|36165|36221.2|36166.7|36221.3|36166.9|36219.1|36163|28
1651768070000|2022-05-05 16:27:50|36220.7|36166.4|36223.7|36164.1|36223.7|36166.5|36220.7|36163.5|30
1651768080000|2022-05-05 16:28:00|36224.3|36163.8|36225.8|36165.2|36227.8|36169|36217.2|36155.5|37
1651768090000|2022-05-05 16:28:10|36225.2|36166.9|36220.5|36165.2|36226.9|36166.9|36218|36163.7|34
1651768100000|2022-05-05 16:28:20|36220.7|36165.5|36222.4|36163.9|36223.8|36165.5|36220.7|36162.7|34
1651768110000|2022-05-05 16:28:30|36222.8|36163.2|36219.5|36161.2|36222.9|36163.9|36215.8|36159.3|28
1651768120000|2022-05-05 16:28:40|36217.4|36162.3|36218.3|36159.7|36218.4|36163.4|36214.8|36158.9|34
1651768130000|2022-05-05 16:28:50|36218.9|36160.4|36213.2|36155.3|36219.7|36162.5|36213.2|36155.3|32
1651768140000|2022-05-05 16:29:00|36211.2|36154.4|36209.1|36151.4|36214.3|36154.9|36204.9|36145.3|37
1651768150000|2022-05-05 16:29:10|36207.3|36151.6|36211|36155.3|36214.4|36156.4|36207.3|36149.1|29
1651768160000|2022-05-05 16:29:20|36210.4|36154.7|36213.5|36159.3|36213.9|36160.5|36209.4|36153.6|33
1651768170000|2022-05-05 16:29:30|36213.6|36159.1|36210.1|36156.7|36216.4|36162.5|36209.4|36155.9|33
1651768180000|2022-05-05 16:29:40|36209.9|36155.3|36215|36153.8|36216|36155.8|36209.9|36150.6|27
1651768190000|2022-05-05 16:29:50|36216.4|36150.6|36208.5|36151.1|36217.3|36155.6|36206.4|36150.6|18
1651768200000|2022-05-05 16:30:00|36207.1|36152.9|36218.4|36164.7|36218.4|36164.7|36207.1|36152.9|35
1651768210000|2022-05-05 16:30:10|36220.3|36162.3|36217.1|36161.7|36220.9|36165|36215.7|36159.7|34
1651768220000|2022-05-05 16:30:20|36217.9|36160.5|36212.9|36156.3|36217.9|36162.3|36210.3|36156|35
1651768230000|2022-05-05 16:30:30|36212.3|36156.4|36210|36153.2|36213.5|36156.9|36205.8|36153.1|39
1651768240000|2022-05-05 16:30:40|36210.5|36152.8|36204.9|36150.4|36210.6|36153.9|36203|36150.4|37
1651768250000|2022-05-05 16:30:50|36204.8|36150.3|36203|36151.1|36205|36151.1|36196.4|36143.6|37
1651768260000|2022-05-05 16:31:00|36204.7|36150.1|36206.1|36151.8|36209.1|36153.3|36200.9|36147.3|39
1651768270000|2022-05-05 16:31:10|36206.2|36152.2|36203.5|36147.7|36206.8|36152.2|36201.3|36144.4|34
1651768280000|2022-05-05 16:31:20|36203.1|36147.9|36195.6|36141.6|36204.8|36151.1|36193.5|36141.1|35
1651768290000|2022-05-05 16:31:30|36195.3|36142.5|36194.2|36141.9|36201.2|36142.5|36191.3|36136.6|39
1651768300000|2022-05-05 16:31:40|36194.7|36140.8|36194|36137.5|36196.7|36141.8|36189.9|36136.4|37
1651768310000|2022-05-05 16:31:50|36193|36140|36192.4|36137.9|36196.1|36141.1|36191|36137.9|36
1651768320000|2022-05-05 16:32:00|36192.8|36138.2|36195.9|36141.2|36202.1|36144.1|36191.4|36136.8|38
1651768330000|2022-05-05 16:32:10|36197|36140.6|36194.9|36140.5|36198.1|36143.1|36194.3|36138.9|36
1651768340000|2022-05-05 16:32:20|36195|36141.1|36197.4|36138.3|36198.5|36141.1|36194.3|36138.3|33
1651768350000|2022-05-05 16:32:30|36198.5|36138.1|36200.5|36141.3|36200.5|36141.9|36196.2|36138.1|34
1651768360000|2022-05-05 16:32:40|36200|36141.4|36198.8|36140|36201.4|36145.9|36195.4|36139.5|33
1651768370000|2022-05-05 16:32:50|36199.4|36139.4|36206.1|36142.5|36207.4|36147.1|36199.4|36139.4|37
1651768380000|2022-05-05 16:33:00|36208.3|36142.7|36197.9|36138.2|36208.3|36143.5|36193.9|36135.8|36
1651768390000|2022-05-05 16:33:10|36197.6|36137.7|36195.7|36140.4|36199.9|36142.3|36193.5|36136.7|32
1651768400000|2022-05-05 16:33:20|36197.2|36141.3|36202.8|36144.7|36209.8|36147.5|36197|36140.4|35
1651768410000|2022-05-05 16:33:30|36204.1|36145.4|36198.7|36143|36204.1|36145.8|36198.7|36140.9|38
1651768420000|2022-05-05 16:33:40|36200.3|36142.4|36201.4|36141.2|36202.4|36144|36195.6|36138|37
1651768430000|2022-05-05 16:33:50|36202.6|36141|36205.7|36144.2|36205.7|36147|36200.9|36139|34
1651768440000|2022-05-05 16:34:00|36205.8|36145.2|36199.4|36141.9|36213.5|36147.6|36199.4|36141.9|36
1651768450000|2022-05-05 16:34:10|36199.6|36142|36200.7|36143.1|36202.9|36146.3|36199.4|36141|36
1651768460000|2022-05-05 16:34:20|36199.4|36143.6|36201.3|36141.8|36204.2|36146.2|36198.4|36139.4|34
1651768470000|2022-05-05 16:34:30|36200.8|36140.8|36199|36144|36201.8|36144|36196.4|36138.8|33
1651768480000|2022-05-05 16:34:40|36200|36140.8|36201.6|36144.8|36202.1|36145.7|36198.2|36140.1|35
1651768490000|2022-05-05 16:34:50|36201.4|36144.5|36199.2|36142.3|36206.6|36147.4|36196.4|36138.2|36
1651768500000|2022-05-05 16:35:00|36197.7|36144.5|36203.2|36148.1|36209.2|36150.7|36197.7|36144|33
1651768510000|2022-05-05 16:35:10|36203.3|36148.2|36205.7|36151.3|36207.8|36152.3|36202.4|36146.3|34
1651768520000|2022-05-05 16:35:20|36206.2|36151|36207.2|36149.1|36207.8|36154.9|36204.2|36149|33
1651768530000|2022-05-05 16:35:30|36206.4|36148.9|36208.5|36149.6|36208.5|36150|36206.4|36148.7|34
1651768540000|2022-05-05 16:35:40|36207.8|36151.4|36209.4|36152.1|36210|36156.9|36205.9|36151|29
1651768550000|2022-05-05 16:35:50|36208|36155.8|36183.5|36163.5|36209.3|36165.9|36183.5|36150.7|28
1651768560000|2022-05-05 16:36:00|36206.5|36147.3|36202.7|36150.3|36208.4|36151.6|36202.4|36144.6|36
1651768570000|2022-05-05 16:36:10|36204.9|36150|36203.7|36151.6|36207.9|36154.7|36202.3|36148.7|29
1651768580000|2022-05-05 16:36:20|36202.3|36146.7|36209.4|36147.8|36210.6|36152.1|36202.3|36145.9|32
1651768590000|2022-05-05 16:36:30|36208.6|36145.8|36207|36152|36208.6|36152.2|36204|36145.8|31
1651768600000|2022-05-05 16:36:40|36206.6|36151.8|36199.8|36149.8|36208.3|36154.8|36198.3|36148.3|35
1651768610000|2022-05-05 16:36:50|36200.3|36150.3|36208.1|36152.9|36210.9|36153.4|36199.3|36145.8|38
1651768620000|2022-05-05 16:37:00|36210.9|36147.6|36207.9|36145.9|36215.5|36153|36198.8|36144.8|31
1651768630000|2022-05-05 16:37:10|36208|36145.6|36207.4|36148|36209.6|36149.1|36204.1|36145.2|35
1651768640000|2022-05-05 16:37:20|36207.2|36148.4|36204.4|36148|36208.1|36150.3|36204.1|36147.8|33
1651768650000|2022-05-05 16:37:30|36206.3|36149.8|36216.6|36152.2|36219.2|36156.6|36206.1|36148|34
1651768660000|2022-05-05 16:37:40|36215.2|36153.2|36212.2|36155|36216.4|36156.6|36208.1|36151.3|34
1651768670000|2022-05-05 16:37:50|36212.5|36154.8|36210.6|36149.8|36212.5|36155.3|36206.7|36149.8|29
1651768680000|2022-05-05 16:38:00|36209.8|36152.9|36209.3|36145.3|36212.3|36152.9|36202.3|36144.7|34
1651768690000|2022-05-05 16:38:10|36207.8|36145.1|36207.2|36148.3|36208.7|36148.9|36202.9|36145.1|34
1651768700000|2022-05-05 16:38:20|36206.7|36148|36206.6|36147.1|36207.6|36149.1|36202.1|36145.1|27
1651768710000|2022-05-05 16:38:30|36207.1|36147.4|36204.1|36150.3|36209.2|36152.1|36202.9|36147.1|29
1651768720000|2022-05-05 16:38:40|36205|36147|36206.9|36149.3|36206.9|36151.5|36202.2|36146.1|25
1651768730000|2022-05-05 16:38:50|36207.4|36151.8|36203.9|36144.2|36207.6|36152.9|36198.5|36141.1|30
1651768740000|2022-05-05 16:39:00|36197.8|36141.7|36206.9|36148.8|36206.9|36148.9|36197.4|36141.7|34
1651768750000|2022-05-05 16:39:10|36206.2|36147|36204.9|36147|36207.5|36148.9|36203.4|36145.3|35
1651768760000|2022-05-05 16:39:20|36204.5|36146.5|36200|36143.6|36206.5|36148.5|36200|36143.6|34
1651768770000|2022-05-05 16:39:30|36200.2|36146.2|36208|36147.3|36208|36148.1|36200.2|36143|33
1651768780000|2022-05-05 16:39:40|36208.6|36146.4|36203.7|36146.9|36211|36152|36203.7|36146.1|35
1651768790000|2022-05-05 16:39:50|36203.6|36147.3|36204.3|36148.4|36205|36149.3|36200.5|36144.9|33
1651768800000|2022-05-05 16:40:00|36207.1|36144.8|36200.9|36143.8|36209.2|36150.1|36200.9|36140.2|34
1651768810000|2022-05-05 16:40:10|36203.7|36143.1|36199.5|36141.2|36204.1|36145.7|36194.3|36138.4|37
1651768820000|2022-05-05 16:40:20|36201|36141|36198.4|36141.3|36201.6|36144.2|36196.3|36139|35
1651768830000|2022-05-05 16:40:30|36198.9|36141.4|36203.1|36145.7|36209.6|36148.1|36198|36141.4|29
1651768840000|2022-05-05 16:40:40|36203.4|36148|36205.8|36145.9|36207.5|36148|36200.9|36143|33
1651768850000|2022-05-05 16:40:50|36207.1|36145.6|36204.3|36147.2|36207.1|36150.7|36203.9|36145.6|36
1651768860000|2022-05-05 16:41:00|36203.6|36146.9|36202|36152|36209|36152.2|36201.9|36144.8|23
1651768870000|2022-05-05 16:41:10|36201.9|36151.9|36205.6|36150.7|36206.7|36154.2|36200.3|36145.4|28
1651768880000|2022-05-05 16:41:20|36204.8|36150.5|36207.2|36148.7|36208.1|36151.2|36204.8|36146.2|32
1651768890000|2022-05-05 16:41:30|36207.9|36148.4|36204.8|36148.8|36212.8|36150.3|36200.7|36146.2|29
1651768900000|2022-05-05 16:41:40|36206.6|36151|36203.6|36151.9|36207.3|36153.5|36200.6|36147.2|36
1651768910000|2022-05-05 16:41:50|36204|36153.1|36199.6|36145.4|36206.8|36153.9|36199.6|36145.2|36
1651768920000|2022-05-05 16:42:00|36200.1|36148.7|36199.9|36147|36202.8|36151.4|36195.8|36140|35
1651768930000|2022-05-05 16:42:10|36201.4|36146.9|36203.1|36148.8|36204.3|36151.6|36199.7|36145|33
1651768940000|2022-05-05 16:42:20|36202.6|36149.3|36205.3|36147.5|36206.4|36150.3|36202.6|36144.6|23
1651768950000|2022-05-05 16:42:30|36205.6|36146.4|36203.3|36151.2|36205.6|36151.7|36201.6|36146.4|27
1651768960000|2022-05-05 16:42:40|36203.2|36153|36194.8|36144.8|36203.5|36163.5|36180.1|36144.8|34
1651768970000|2022-05-05 16:42:50|36198.2|36146.5|36196.2|36146.2|36201.6|36148.1|36194.9|36144.9|31
1651768980000|2022-05-05 16:43:00|36194.4|36144.4|36203.5|36141.5|36204.4|36148.9|36194.4|36141.5|34
1651768990000|2022-05-05 16:43:10|36202.4|36145.9|36201|36148|36204|36149.2|36196.7|36140.3|35
1651769000000|2022-05-05 16:43:20|36200.3|36149|36201.7|36143.1|36201.7|36149.6|36198.4|36142.5|28
1651769010000|2022-05-05 16:43:30|36200.9|36147.5|36197.4|36145.7|36201.6|36148|36194.7|36142.8|27
1651769020000|2022-05-05 16:43:40|36194.8|36144.8|36198.7|36135.8|36202.2|36147.8|36194.3|36135.8|35
1651769030000|2022-05-05 16:43:50|36197.3|36138.6|36197.5|36144|36199.9|36145.9|36195.8|36136.5|33
1651769040000|2022-05-05 16:44:00|36198|36144.1|36199.9|36141.1|36201.6|36144.1|36197.8|36137.7|32
1651769050000|2022-05-05 16:44:10|36200.4|36140.7|36201.2|36143.6|36202.1|36145.4|36199|36140.6|26
1651769060000|2022-05-05 16:44:20|36201.7|36143.3|36195.2|36145.2|36201.7|36146.2|36195.2|36143.3|22
1651769070000|2022-05-05 16:44:30|36197|36143.1|36202|36143.4|36205.5|36147.1|36195.6|36139.6|36
1651769080000|2022-05-05 16:44:40|36201.6|36137.3|36196.2|36143.8|36204.7|36145.3|36196.2|36136.3|34
1651769090000|2022-05-05 16:44:50|36195.8|36144.3|36195.6|36139.9|36197.6|36144.5|36194.3|36139.9|32
1651769100000|2022-05-05 16:45:00|36195.1|36139.6|36194.8|36141.2|36198.9|36143.2|36193.7|36138.3|31
1651769110000|2022-05-05 16:45:10|36196.8|36136.9|36191.4|36141|36198.1|36141|36190.4|36136.9|37
1651769120000|2022-05-05 16:45:20|36192.2|36139.5|36193.1|36136.9|36196|36141.6|36192.2|36136.1|36
1651769130000|2022-05-05 16:45:30|36193.6|36136.8|36195.3|36139|36195.9|36141.1|36191.8|36135.3|30
1651769140000|2022-05-05 16:45:40|36194.4|36138.7|36195|36140.1|36196.4|36140.2|36194.4|36136.1|26
1651769150000|2022-05-05 16:45:50|36195.6|36139.9|36195.5|36140.3|36200.4|36142.8|36192.1|36138.7|32
1651769160000|2022-05-05 16:46:00|36196.4|36139.8|36195.7|36133.2|36197.8|36140.7|36191.5|36129.5|27
1651769170000|2022-05-05 16:46:10|36196.3|36132.9|36194.1|36130.5|36196.3|36134.5|36188.9|36125|32
1651769180000|2022-05-05 16:46:20|36195|36130.3|36196.5|36135.4|36200.8|36136.4|36191.4|36129.9|32
1651769190000|2022-05-05 16:46:30|36195.9|36133.9|36190.2|36134.1|36199.2|36135.9|36190.2|36130.5|30
1651769200000|2022-05-05 16:46:40|36189.8|36135.1|36192.6|36136|36195.1|36137.5|36189.8|36132.7|35
1651769210000|2022-05-05 16:46:50|36192.3|36135.8|36198|36132.9|36201.2|36138.8|36192.1|36130.7|28
1651769220000|2022-05-05 16:47:00|36196.8|36133.8|36201.6|36141.4|36205.9|36144.9|36196.8|36132.8|39
1651769230000|2022-05-05 16:47:10|36202.5|36140.9|36205.2|36140.3|36205.2|36141.7|36201|36138.9|26
1651769240000|2022-05-05 16:47:20|36203.7|36140|36203.9|36146|36204.9|36146.1|36200|36140|34
1651769250000|2022-05-05 16:47:30|36204.1|36145.9|36206.5|36142.3|36211.5|36148.5|36201.9|36139.4|31
1651769260000|2022-05-05 16:47:40|36206|36141.1|36206.6|36144.9|36208.5|36144.9|36203.6|36140.3|35
1651769270000|2022-05-05 16:47:50|36207.1|36143.2|36210.8|36148.3|36211.5|36153.8|36206|36142.9|35
1651769280000|2022-05-05 16:48:00|36210.1|36148.6|36212.7|36153.3|36213.6|36154.4|36209.1|36147.7|36
1651769290000|2022-05-05 16:48:10|36212.4|36153.4|36210.9|36151.4|36215.8|36156.8|36210.6|36151.4|34
1651769300000|2022-05-05 16:48:20|36211.4|36151.1|36213.2|36150.7|36214.8|36153.6|36210.9|36150.7|32
1651769310000|2022-05-05 16:48:30|36214.5|36149.3|36214.6|36152.4|36216|36154.7|36212.5|36149.3|29
1651769320000|2022-05-05 16:48:40|36214.2|36152.8|36190.9|36170.9|36214.5|36172.7|36190.3|36151.3|25
1651769330000|2022-05-05 16:48:50|36191.5|36171.5|36209.3|36147.8|36210.4|36171.8|36191.4|36147.8|29
1651769340000|2022-05-05 16:49:00|36209.6|36149.1|36209.3|36151.7|36209.8|36152.6|36207.4|36147.8|29
1651769350000|2022-05-05 16:49:10|36210|36151.2|36215.7|36153|36217.7|36156.8|36209.2|36146.9|34
1651769360000|2022-05-05 16:49:20|36215.5|36154.2|36215.6|36152.4|36216.7|36156.7|36213.1|36151.8|24
1651769370000|2022-05-05 16:49:30|36215.1|36153.2|36214.3|36155.1|36215.1|36155.1|36211.6|36149|27
1651769380000|2022-05-05 16:49:40|36214.2|36155.2|36216.4|36156.6|36217.4|36163.4|36210|36154.3|29
1651769390000|2022-05-05 16:49:50|36216.1|36157.1|36218.4|36158.5|36220.6|36160.7|36215.4|36154.8|25
1651769400000|2022-05-05 16:50:00|36218.3|36159.7|36220.2|36162.1|36220.3|36162.1|36216.6|36156.9|32
1651769410000|2022-05-05 16:50:10|36220.4|36160.9|36222.3|36161.4|36222.9|36162.3|36219.9|36159.5|29
1651769420000|2022-05-05 16:50:20|36221.6|36162.1|36219.9|36158.3|36221.6|36162.1|36219.9|36158.3|26
1651769430000|2022-05-05 16:50:30|36221.4|36157.9|36220.6|36158.2|36222.4|36163.6|36214.8|36150.7|36
1651769440000|2022-05-05 16:50:40|36220.4|36158.7|36221.3|36160|36223|36164.6|36219.5|36157.2|33
1651769450000|2022-05-05 16:50:50|36221.9|36160.1|36220.5|36161.8|36222.3|36162.1|36220.1|36159|28
1651769460000|2022-05-05 16:51:00|36220.7|36161.7|36220.1|36159.7|36220.7|36166.4|36213.7|36158.5|26
1651769470000|2022-05-05 16:51:10|36220.6|36160|36220.1|36162.1|36222.7|36162.1|36220.1|36159.6|23
1651769480000|2022-05-05 16:51:20|36221.6|36159.7|36220.7|36161.4|36222.3|36163.6|36219.5|36158.2|25
1651769490000|2022-05-05 16:51:30|36220.2|36161.2|36218.9|36155.5|36222.1|36161.2|36218.9|36155.5|24
1651769500000|2022-05-05 16:51:40|36216.6|36159.8|36220.5|36161.9|36221.2|36162.7|36215.4|36155.4|29
1651769510000|2022-05-05 16:51:50|36221.6|36160.9|36220.5|36159.5|36221.9|36160.9|36217.7|36156.4|30
1651769520000|2022-05-05 16:52:00|36220.4|36159.6|36212.5|36162.5|36221.5|36163.1|36212.5|36156.7|27
1651769530000|2022-05-05 16:52:10|36212.3|36162.3|36215.4|36157.6|36217.9|36163.1|36212.3|36154.8|26
1651769540000|2022-05-05 16:52:20|36215.6|36156.8|36217.3|36155.5|36217.5|36158.3|36214.5|36154|28
1651769550000|2022-05-05 16:52:30|36216|36154.9|36204.2|36147.3|36216.4|36156.9|36204.2|36143.5|35
1651769560000|2022-05-05 16:52:40|36203.3|36144.9|36207.2|36148.6|36209|36148.6|36203.1|36142.5|38
1651769570000|2022-05-05 16:52:50|36207.1|36148.4|36204.5|36145.2|36207.3|36149.5|36203.7|36143.6|34
1651769580000|2022-05-05 16:53:00|36203.2|36145.1|36198.8|36137.4|36203.5|36145.3|36196.5|36136.9|38
1651769590000|2022-05-05 16:53:10|36199|36138.2|36197.3|36137.1|36201.1|36140.4|36196.1|36137.1|33
1651769600000|2022-05-05 16:53:20|36197.5|36138.1|36195.4|36133.7|36198.7|36138.4|36194.5|36132.4|38
1651769610000|2022-05-05 16:53:30|36196.3|36134.7|36197.7|36136.6|36197.7|36138.4|36196|36133.5|31
1651769620000|2022-05-05 16:53:40|36197.6|36137.2|36201.7|36138.6|36201.7|36145.2|36194.7|36135.7|30
1651769630000|2022-05-05 16:53:50|36204.6|36136.4|36199.2|36139|36204.9|36145.5|36198.3|36134.5|34
1651769640000|2022-05-05 16:54:00|36199.3|36138.5|36204.8|36146.6|36204.8|36146.6|36198|36137.3|34
1651769650000|2022-05-05 16:54:10|36203.9|36146.9|36208.5|36146.6|36209.8|36149.9|36203.9|36144.2|29
1651769660000|2022-05-05 16:54:20|36208.3|36147.1|36203.8|36146.2|36208.4|36149.3|36203.5|36145.3|34
1651769670000|2022-05-05 16:54:30|36203.7|36145.9|36203.3|36144.6|36205.7|36147.6|36202.9|36143.9|31
1651769680000|2022-05-05 16:54:40|36203.7|36144.9|36203.1|36141|36205.2|36145.1|36202.7|36141|33
1651769690000|2022-05-05 16:54:50|36203.3|36142|36182.7|36162.7|36206.1|36162.7|36182.7|36141|27
1651769700000|2022-05-05 16:55:00|36201|36147.7|36205.5|36139.9|36206.9|36147.7|36200.4|36139.2|37
1651769710000|2022-05-05 16:55:10|36206.2|36140.3|36203.4|36144.6|36207.1|36144.6|36203.4|36139.1|32
1651769720000|2022-05-05 16:55:20|36203.7|36144.2|36206.2|36147.8|36206.8|36148|36203.1|36143|22
1651769730000|2022-05-05 16:55:30|36201.6|36151.6|36199.8|36135.8|36204.1|36154.1|36197.3|36130.7|32
1651769740000|2022-05-05 16:55:40|36198.6|36136|36201.4|36139.7|36202.8|36143.3|36198.3|36134.7|35
1651769750000|2022-05-05 16:55:50|36201.2|36140.2|36202.2|36136.2|36203.2|36144.2|36197.5|36132.5|34
1651769760000|2022-05-05 16:56:00|36202.5|36136.5|36203.8|36142.7|36204.9|36143.5|36200|36134.9|33
1651769770000|2022-05-05 16:56:10|36203.7|36143.2|36203.7|36140.3|36206.1|36145.3|36202.8|36139.7|31
1651769780000|2022-05-05 16:56:20|36204|36141|36205.1|36141.1|36206.9|36144.1|36203.4|36140.1|26
1651769790000|2022-05-05 16:56:30|36205.3|36141.2|36208.4|36145.9|36208.4|36147.7|36203.6|36141.2|32
1651769800000|2022-05-05 16:56:40|36208.8|36145.4|36206.9|36144.7|36208.9|36148.9|36205|36142.5|26
1651769810000|2022-05-05 16:56:50|36206.8|36144|36201|36136.9|36210|36146.3|36198.9|36135.9|32
1651769820000|2022-05-05 16:57:00|36201.4|36136.4|36203.7|36140.8|36204.9|36143.6|36200.9|36136.4|38
1651769830000|2022-05-05 16:57:10|36203.4|36141.3|36203.1|36136.6|36206.3|36146.1|36201.1|36135.2|35
1651769840000|2022-05-05 16:57:20|36197.3|36141.9|36198.4|36139.3|36203.1|36142.6|36197.3|36138.1|35
1651769850000|2022-05-05 16:57:30|36198.9|36138.2|36202.4|36139.2|36202.4|36141.2|36198.9|36138|32
1651769860000|2022-05-05 16:57:40|36202.6|36140|36197.6|36146.1|36202.9|36146.1|36196.9|36139.3|22
1651769870000|2022-05-05 16:57:50|36196.6|36146.6|36203.1|36140.8|36207.2|36167.8|36181|36135.8|22
1651769880000|2022-05-05 16:58:00|36200.5|36145.5|36202.8|36142.1|36205.6|36146.7|36200.5|36136.8|34
1651769890000|2022-05-05 16:58:10|36203.3|36143.5|36204.3|36145.5|36207.2|36146.1|36203.1|36140.7|33
1651769900000|2022-05-05 16:58:20|36203.3|36146.2|36209.7|36150.1|36209.7|36150.1|36203.3|36144.8|31
1651769910000|2022-05-05 16:58:30|36209.8|36150.8|36208.5|36149.5|36211.1|36150.8|36206.3|36146.8|27
1651769920000|2022-05-05 16:58:40|36208.8|36149.4|36211.3|36149|36213.2|36153.6|36208.8|36148.5|33
1651769930000|2022-05-05 16:58:50|36211.9|36148.9|36212.3|36147.6|36212.7|36151.1|36211|36147.1|27
1651769940000|2022-05-05 16:59:00|36212.4|36146.9|36214.9|36152.2|36215.8|36154.7|36210.7|36146.9|27
1651769950000|2022-05-05 16:59:10|36214.7|36152.8|36216.1|36153.7|36218.1|36159.6|36206.2|36152.8|35
1651769960000|2022-05-05 16:59:20|36216|36154.2|36214.1|36155.5|36216|36155.5|36211.9|36153.1|36
1651769970000|2022-05-05 16:59:30|36213.9|36155.3|36214.2|36148.6|36219|36155.3|36211.4|36146.8|24
1651769980000|2022-05-05 16:59:40|36215.3|36148.5|36213.6|36148.2|36216.1|36149.3|36212.2|36146.1|32
1651769990000|2022-05-05 16:59:50|36214.8|36147.4|36214|36145.8|36214.8|36150.6|36208.9|36145.8|30
1651770000000|2022-05-05 17:00:00|36215.9|36145.7|36211.4|36134.7|36217.1|36148.7|36204.7|36132|39
1651770010000|2022-05-05 17:00:10|36212.3|36134.9|36214.3|36139.7|36215.3|36141.7|36210.2|36134.8|36
1651770020000|2022-05-05 17:00:20|36214.4|36139.4|36216.1|36144|36218.1|36145.5|36212|36138.3|35
1651770030000|2022-05-05 17:00:30|36215.2|36143.2|36216|36140.8|36217.7|36143.2|36213.7|36138.9|36
1651770040000|2022-05-05 17:00:40|36214.5|36141.3|36213.7|36139.8|36215.3|36143.2|36212.2|36139.2|34
1651770050000|2022-05-05 17:00:50|36214.2|36140.1|36218.2|36144.7|36221.2|36146.8|36214.2|36140.1|37
1651770060000|2022-05-05 17:01:00|36215.9|36142.2|36206.4|36140.9|36220.3|36146.7|36205.9|36137.2|34
1651770070000|2022-05-05 17:01:10|36206.8|36138.8|36202.7|36140.9|36207.9|36143.4|36202.7|36138.6|32
1651770080000|2022-05-05 17:01:20|36202|36141.1|36201.9|36137.8|36203.5|36141.1|36199.8|36137.2|30
1651770090000|2022-05-05 17:01:30|36201.5|36137.9|36200|36140.3|36202.2|36140.3|36196.6|36128.4|34
1651770100000|2022-05-05 17:01:40|36200.9|36139.6|36198.5|36134.8|36202.5|36139.6|36195.6|36134|32
1651770110000|2022-05-05 17:01:50|36198.2|36135.5|36195.6|36133.5|36198.6|36138.4|36193.3|36133.5|33
1651770120000|2022-05-05 17:02:00|36194.9|36133.8|36193.3|36129.2|36196.9|36134.6|36190.5|36125.4|34
1651770130000|2022-05-05 17:02:10|36193.6|36131.7|36185.7|36120.6|36195.7|36134.8|36180.8|36120.6|34
1651770140000|2022-05-05 17:02:20|36183.2|36126.3|36173.8|36108.4|36183.2|36126.3|36173.8|36108.4|39
1651770150000|2022-05-05 17:02:30|36171.9|36108.5|36169|36102.3|36171.9|36108.5|36157.2|36091.4|37
1651770160000|2022-05-05 17:02:40|36169.1|36102.7|36167.3|36103.6|36169.1|36103.8|36161.6|36097|39
1651770170000|2022-05-05 17:02:50|36167.4|36102.2|36171|36106|36171.1|36106.5|36166|36101.7|31
1651770180000|2022-05-05 17:03:00|36169.6|36106.9|36170.4|36106.3|36172.1|36112|36165|36101.9|35
1651770190000|2022-05-05 17:03:10|36168.6|36105.5|36174.7|36110.7|36177.9|36113.2|36168.6|36105.5|32
1651770200000|2022-05-05 17:03:20|36174.4|36111.8|36169.8|36105.5|36177.2|36112.9|36169.7|36105.3|34
1651770210000|2022-05-05 17:03:30|36170|36105.3|36171.2|36105.7|36173.3|36109.3|36169.4|36105.3|36
1651770220000|2022-05-05 17:03:40|36172|36106.2|36167.1|36111.6|36172|36118.7|36161.7|36106|29
1651770230000|2022-05-05 17:03:50|36168.9|36112.6|36169.1|36104.5|36169.1|36116.1|36166.1|36104.3|21
1651770240000|2022-05-05 17:04:00|36172.4|36100.4|36173.4|36110.7|36175.7|36112.4|36171.7|36100.4|36
1651770250000|2022-05-05 17:04:10|36174.3|36112.2|36176.6|36111|36176.7|36115|36172.1|36107.2|33
1651770260000|2022-05-05 17:04:20|36176.2|36111.4|36175.3|36110.1|36178.1|36111.4|36174.2|36107.5|36
1651770270000|2022-05-05 17:04:30|36175.5|36111.5|36174.2|36107.4|36176.3|36111.9|36174.2|36107.4|34
1651770280000|2022-05-05 17:04:40|36174.9|36108|36165.2|36111.2|36175.9|36112|36165.2|36107.6|30
1651770290000|2022-05-05 17:04:50|36168.5|36104.7|36170|36106.3|36171|36108.2|36167.6|36102.3|36
1651770300000|2022-05-05 17:05:00|36171.4|36106.5|36168.9|36105.2|36171.4|36106.9|36166|36102.6|34
1651770310000|2022-05-05 17:05:10|36169.1|36104.5|36169.2|36102|36169.2|36105.3|36163.7|36096.9|33
1651770320000|2022-05-05 17:05:20|36169.3|36102.4|36164.3|36096.6|36169.7|36102.4|36163.8|36095.7|33
1651770330000|2022-05-05 17:05:30|36164.6|36096.4|36163.8|36103.2|36164.6|36105.2|36155.7|36096.1|32
1651770340000|2022-05-05 17:05:40|36163.7|36103.6|36160.9|36103.6|36165|36106.6|36159|36100.9|31
1651770350000|2022-05-05 17:05:50|36164.4|36103.2|36163.4|36105.2|36165.4|36105.2|36160.3|36101.9|34
1651770360000|2022-05-05 17:06:00|36164.4|36105.3|36159.4|36099.4|36165.7|36105.3|36158.2|36098.3|28
1651770370000|2022-05-05 17:06:10|36161.2|36094.9|36161.8|36098.8|36163.6|36102.3|36159.9|36093.9|34
1651770380000|2022-05-05 17:06:20|36161.6|36099.6|36159.5|36096.8|36162.2|36099.8|36157.7|36096.8|31
1651770390000|2022-05-05 17:06:30|36159.6|36097.1|36159.9|36097.3|36162.1|36099.2|36159.2|36097|33
1651770400000|2022-05-05 17:06:40|36156.1|36102.5|36153.5|36097.3|36156.1|36103.7|36149.7|36097.3|27
1651770410000|2022-05-05 17:06:50|36149.7|36099.7|36155.1|36089.1|36156.2|36100.2|36149.7|36089.1|28
1651770420000|2022-05-05 17:07:00|36155|36089.4|36157.1|36094.1|36160.1|36097.8|36154.2|36089.4|33
1651770430000|2022-05-05 17:07:10|36156.4|36093.7|36158.9|36096.7|36159.3|36097.8|36155.6|36092.9|28
1651770440000|2022-05-05 17:07:20|36159.1|36096.5|36157.8|36095.6|36159.9|36097.4|36155.4|36094.5|26
1651770450000|2022-05-05 17:07:30|36157.6|36097.7|36157|36103|36159.4|36104|36154|36097.4|29
1651770460000|2022-05-05 17:07:40|36156.3|36103.1|36154.3|36094.2|36157.2|36105.4|36152.7|36092.9|35
1651770470000|2022-05-05 17:07:50|36153.9|36093.9|36151.6|36096.9|36158.7|36100.3|36151.4|36093.8|36
1651770480000|2022-05-05 17:08:00|36154.2|36096.6|36156.1|36098.5|36158.9|36100.7|36152.4|36096.3|32
1651770490000|2022-05-05 17:08:10|36155|36098.4|36158.5|36087.5|36159.1|36102.2|36151.2|36087.5|31
1651770500000|2022-05-05 17:08:20|36154.2|36093|36156.1|36092.9|36159.2|36096.2|36154.2|36087.7|30
1651770510000|2022-05-05 17:08:30|36157|36092|36157.8|36093.8|36158.6|36094.5|36157|36091.2|28
1651770520000|2022-05-05 17:08:40|36157.9|36093.3|36148.9|36095.1|36157.9|36112.4|36132.1|36092.2|34
1651770530000|2022-05-05 17:08:50|36154.9|36089|36153.3|36085.5|36154.9|36098.9|36138.8|36084.4|28
1651770540000|2022-05-05 17:09:00|36156.4|36080.8|36152.9|36082.7|36156.4|36083.4|36147.8|36077.7|29
1651770550000|2022-05-05 17:09:10|36152.8|36083.5|36157.9|36085.1|36158.1|36086|36152.8|36082.7|33
1651770560000|2022-05-05 17:09:20|36157.5|36084.9|36157|36084.9|36157.7|36085.3|36154.8|36083.8|26
1651770570000|2022-05-05 17:09:30|36154.2|36088.1|36150.3|36088|36154.2|36089|36145.9|36086.7|21
1651770580000|2022-05-05 17:09:40|36150|36088.3|36169.8|36097.9|36172.1|36097.9|36147.1|36087.5|30
1651770590000|2022-05-05 17:09:50|36173.1|36095.3|36175.4|36093.5|36178.3|36098.3|36166.7|36091.7|36
1651770600000|2022-05-05 17:10:00|36174.5|36094.8|36177.2|36097.4|36178.8|36099.5|36168|36091.5|39
1651770610000|2022-05-05 17:10:10|36176.1|36098.4|36177.9|36095.6|36179.1|36098.4|36176.1|36094.5|33
1651770620000|2022-05-05 17:10:20|36178.6|36096.6|36172.4|36096|36180.4|36100.1|36169.1|36095|27
1651770630000|2022-05-05 17:10:30|36173.7|36095.7|36178|36102.7|36178|36103.2|36169.8|36095.7|27
1651770640000|2022-05-05 17:10:40|36175.7|36101.8|36177.6|36105|36179.4|36105.7|36175.7|36101.2|23
1651770650000|2022-05-05 17:10:50|36177.9|36104.6|36176.5|36100|36180.9|36107.8|36162|36099.1|31
1651770660000|2022-05-05 17:11:00|36175.1|36099.6|36172.7|36098.1|36180.1|36101.6|36169.6|36092.9|35
1651770670000|2022-05-05 17:11:10|36174.8|36099.1|36180.2|36101.7|36185.5|36106.3|36169.7|36097.5|32
1651770680000|2022-05-05 17:11:20|36177.7|36103.5|36183.9|36104.8|36184.8|36106.4|36173.5|36101|31
1651770690000|2022-05-05 17:11:30|36182.8|36104.3|36183.4|36106.6|36192.4|36112.2|36178.9|36102.7|36
1651770700000|2022-05-05 17:11:40|36184|36105.3|36187.9|36108|36189.2|36108.6|36182.3|36105.3|27
1651770710000|2022-05-05 17:11:50|36188.6|36106.7|36185.9|36109.9|36188.6|36110.8|36183.7|36105.9|25
1651770720000|2022-05-05 17:12:00|36186|36110.1|36193.7|36113.1|36196.3|36116.4|36185.2|36108.8|28
1651770730000|2022-05-05 17:12:10|36193|36111.6|36181.7|36111.9|36195|36115.4|36181.7|36110.9|26
1651770740000|2022-05-05 17:12:20|36182|36111.6|36186.6|36113.2|36189.8|36113.3|36182|36110.6|33
1651770750000|2022-05-05 17:12:30|36188.4|36113.3|36187.8|36111.2|36188.5|36113.6|36183.8|36111.2|35
1651770760000|2022-05-05 17:12:40|36192.7|36118.4|36189.1|36111.1|36194.6|36118.4|36183.7|36111|33
1651770770000|2022-05-05 17:12:50|36188.8|36110.9|36190.6|36113.7|36192.4|36115.4|36185|36110.5|27
1651770780000|2022-05-05 17:13:00|36190.7|36113.6|36185.7|36116.6|36198|36120.9|36180.6|36113.2|23
1651770790000|2022-05-05 17:13:10|36186.1|36114.9|36189.6|36119.1|36189.9|36119.1|36183.8|36112.8|27
1651770800000|2022-05-05 17:13:20|36188.7|36115.9|36193.2|36114.5|36193.5|36116.1|36188.7|36112.9|24
1651770810000|2022-05-05 17:13:30|36193.4|36114.6|36196.9|36114.1|36197.7|36117.9|36193.1|36110.8|26
1651770820000|2022-05-05 17:13:40|36196.8|36113.6|36197.3|36114.9|36198.6|36118|36196.7|36113.4|22
1651770830000|2022-05-05 17:13:50|36191.6|36115.9|36191.9|36123.1|36197.6|36126.5|36182|36115.9|22
1651770840000|2022-05-05 17:14:00|36190.8|36124.3|36190.6|36119.3|36194.9|36124.3|36188.3|36117.5|31
1651770850000|2022-05-05 17:14:10|36191.7|36116.4|36198.3|36121.7|36199|36124.1|36188.6|36116.4|28
1651770860000|2022-05-05 17:14:20|36196.4|36122.3|36190.7|36120.9|36201.7|36123.3|36180.2|36120.1|26
1651770870000|2022-05-05 17:14:30|36193.2|36121|36199.1|36122|36199.1|36123.7|36188.8|36121|28
1651770880000|2022-05-05 17:14:40|36197.6|36123.8|36202.3|36117.5|36202.3|36123.8|36197.6|36117.5|24
1651770890000|2022-05-05 17:14:50|36200.9|36119.1|36201.6|36119.4|36203|36121.7|36199.9|36117.8|23
1651770900000|2022-05-05 17:15:00|36201.5|36119.3|36193.9|36122|36201.5|36123|36187.8|36115.9|27
1651770910000|2022-05-05 17:15:10|36193.7|36122.5|36190.1|36107.1|36199.5|36122.5|36181.3|36105.4|32
1651770920000|2022-05-05 17:15:20|36190.5|36111|36191.9|36113.3|36192.9|36115.2|36185.4|36109.7|33
1651770930000|2022-05-05 17:15:30|36192.6|36113.7|36195.5|36121.4|36203.1|36122.4|36190.7|36113.7|32
1651770940000|2022-05-05 17:15:40|36195.9|36120.4|36197.3|36117|36199.2|36120.4|36192.9|36116|30
1651770950000|2022-05-05 17:15:50|36197|36116.7|36196.7|36119.2|36199|36119.6|36192.2|36115.9|28
1651770960000|2022-05-05 17:16:00|36198.1|36120.4|36197.6|36122.4|36201.8|36122.4|36195|36119|28
1651770970000|2022-05-05 17:16:10|36199|36123.4|36200.4|36121.1|36201.2|36123.4|36196.5|36118|34
1651770980000|2022-05-05 17:16:20|36199.9|36121.8|36201.7|36124|36202.2|36124.4|36197.4|36119.9|30
1651770990000|2022-05-05 17:16:30|36201.8|36123.9|36204.6|36122.6|36205.8|36128|36199.9|36118.5|32
1651771000000|2022-05-05 17:16:40|36205.5|36123.8|36205.7|36121.8|36207.6|36125.5|36204.2|36118.6|25
1651771010000|2022-05-05 17:16:50|36207|36121.1|36198.6|36120.8|36207.1|36122.6|36196.7|36120.3|21
1651771020000|2022-05-05 17:17:00|36198|36123.9|36201.5|36120|36207.4|36124.2|36194.5|36113.5|27
1651771030000|2022-05-05 17:17:10|36202.5|36118.5|36201|36122.9|36204.9|36125.9|36198|36115.2|27
1651771040000|2022-05-05 17:17:20|36201.5|36122.4|36198.5|36120.7|36201.7|36125.5|36196.2|36120.7|26
1651771050000|2022-05-05 17:17:30|36198|36121.5|36198.7|36123.2|36199.4|36123.2|36196.6|36120.3|19
1651771060000|2022-05-05 17:17:40|36198.3|36123.4|36196.6|36124.1|36201.2|36129.4|36195.5|36121.8|29
1651771070000|2022-05-05 17:17:50|36196.9|36124.4|36198.7|36121.7|36199.6|36124.4|36196.8|36120.5|20
1651771080000|2022-05-05 17:18:00|36198|36122.5|36192.2|36112.8|36199.4|36122.6|36189.8|36112.8|32
1651771090000|2022-05-05 17:18:10|36191.8|36114.4|36193.5|36118.9|36197.3|36121.9|36190.9|36110.2|29
1651771100000|2022-05-05 17:18:20|36194.5|36117.9|36193|36120.9|36195.4|36121.9|36193|36116.5|27
1651771110000|2022-05-05 17:18:30|36194.4|36121|36194.9|36120.9|36196.1|36121.7|36190.2|36117.2|24
1651771120000|2022-05-05 17:18:40|36193.1|36121.7|36198.6|36119.5|36198.6|36123.9|36191.9|36118.1|23
1651771130000|2022-05-05 17:18:50|36190.4|36123.7|36192.2|36121|36193|36124.4|36189.8|36119|22
1651771140000|2022-05-05 17:19:00|36192.3|36119.3|36193.3|36120.6|36193.3|36122.7|36187.6|36117.7|25
1651771150000|2022-05-05 17:19:10|36188.7|36122.4|36191|36121.3|36193.7|36123.1|36186.9|36118.6|20
1651771160000|2022-05-05 17:19:20|36191.7|36120.3|36192.1|36119.6|36196.1|36121.1|36189.1|36117.1|18
1651771170000|2022-05-05 17:19:30|36196.1|36126.4|36191.2|36125.8|36196.1|36129.6|36183.4|36123.1|21
1651771180000|2022-05-05 17:19:40|36194.4|36126.2|36193.8|36130.1|36197.8|36132.7|36188.8|36120.9|31
1651771190000|2022-05-05 17:19:50|36196.7|36130.3|36194.9|36123.9|36196.7|36130.3|36190|36119|25
1651771200000|2022-05-05 17:20:00|36195.1|36123.4|36204.4|36125.6|36205|36134.1|36190.3|36123.4|36
1651771210000|2022-05-05 17:20:10|36204.2|36126.2|36205.6|36128.8|36206.6|36129.9|36199.6|36124.7|34
1651771220000|2022-05-05 17:20:20|36205.8|36125.4|36205.4|36127.8|36209|36130.1|36203.2|36124.7|31
1651771230000|2022-05-05 17:20:30|36204.9|36127.7|36205.2|36133.9|36209.6|36136|36196.2|36127.7|36
1651771240000|2022-05-05 17:20:40|36204.2|36133.7|36199.1|36136.4|36206.9|36138|36197|36131.9|26
1651771250000|2022-05-05 17:20:50|36208.6|36134.8|36200.1|36136|36208.6|36138.7|36191|36129.5|30
1651771260000|2022-05-05 17:21:00|36199.9|36130.3|36203.3|36129.2|36209.7|36131|36199.9|36126.8|37
1651771270000|2022-05-05 17:21:10|36204.5|36129.1|36213.1|36125.6|36214.7|36132.7|36202.4|36124.3|32
1651771280000|2022-05-05 17:21:20|36210.3|36128.9|36210.3|36124|36211.7|36131.9|36202.2|36120.7|26
1651771290000|2022-05-05 17:21:30|36210.4|36121.3|36204.8|36131.4|36211.8|36131.4|36204.8|36121.3|21
1651771300000|2022-05-05 17:21:40|36206.4|36131.9|36208.3|36133.2|36209.4|36134.7|36204.8|36130.6|25
1651771310000|2022-05-05 17:21:50|36208.2|36133.1|36207.2|36128.6|36210.1|36133.5|36202.3|36126.3|33
1651771320000|2022-05-05 17:22:00|36206.5|36128.2|36206.9|36129.6|36207.8|36131.2|36204.9|36127.9|28
1651771330000|2022-05-05 17:22:10|36207.2|36128.9|36208.1|36129.2|36208.9|36133.6|36203.6|36127.5|22
1651771340000|2022-05-05 17:22:20|36208.7|36128.3|36202.4|36129.8|36208.7|36131.9|36190.9|36127.1|28
1651771350000|2022-05-05 17:22:30|36203.9|36126.5|36204.1|36138.4|36213.3|36141.4|36198.5|36126.5|27
1651771360000|2022-05-05 17:22:40|36206.5|36141.4|36220.5|36161.5|36228.2|36163.2|36206.3|36140.8|39
1651771370000|2022-05-05 17:22:50|36219.4|36161|36223.6|36166.2|36225|36166.4|36214.6|36159.6|34
1651771380000|2022-05-05 17:23:00|36226.5|36165.9|36228.4|36170|36228.5|36171.9|36221.5|36161.9|36
1651771390000|2022-05-05 17:23:10|36227.3|36169.7|36226.7|36171.3|36228.9|36171.3|36221.5|36168.3|28
1651771400000|2022-05-05 17:23:20|36227|36170.9|36225|36168.3|36229.1|36171.3|36221.7|36167.2|30
1651771410000|2022-05-05 17:23:30|36225.6|36168.5|36217.7|36167.7|36225.6|36171.3|36217|36167|28
1651771420000|2022-05-05 17:23:40|36217.6|36167.6|36220|36168.3|36221.8|36171.3|36216.3|36166.3|32
1651771430000|2022-05-05 17:23:50|36218.1|36168.1|36217.2|36163.7|36224.3|36169.7|36216.4|36161|33
1651771440000|2022-05-05 17:24:00|36217.4|36165.3|36219.8|36164.4|36221.9|36165.8|36216.9|36162.6|33
1651771450000|2022-05-05 17:24:10|36220.3|36166.3|36223.5|36166.2|36223.6|36168.4|36220.2|36165.6|27
1651771460000|2022-05-05 17:24:20|36223.6|36165.9|36242.2|36171.7|36242.2|36176.6|36216|36165|37
1651771470000|2022-05-05 17:24:30|36240.2|36170.6|36243.3|36179.2|36244.8|36181.2|36234.9|36170.6|40
1651771480000|2022-05-05 17:24:40|36244|36178.4|36239.9|36181.5|36244|36182.7|36238.9|36178.4|39
1651771490000|2022-05-05 17:24:50|36240.6|36181.1|36250.3|36186|36250.3|36188.6|36240.1|36181.1|38
1651771500000|2022-05-05 17:25:00|36248.4|36185.6|36252.9|36195.1|36258.4|36196.8|36243.8|36185.6|38
1651771510000|2022-05-05 17:25:10|36252.4|36196.3|36249|36190.1|36263.6|36200.5|36245.4|36186.9|34
1651771520000|2022-05-05 17:25:20|36248.7|36189|36246.7|36187.4|36249.7|36191.4|36242.3|36185.9|34
1651771530000|2022-05-05 17:25:30|36244.4|36189.5|36248|36190.4|36249.4|36191.7|36243.9|36186.9|27
1651771540000|2022-05-05 17:25:40|36249.2|36189.3|36253.4|36194.1|36256.1|36196|36247.9|36189.3|30
1651771550000|2022-05-05 17:25:50|36254.1|36193.9|36254.7|36197.2|36261.7|36199.4|36251.9|36193.9|31
1651771560000|2022-05-05 17:26:00|36252.2|36196.9|36256.7|36192.4|36258|36196.9|36251|36189.9|33
1651771570000|2022-05-05 17:26:10|36256.5|36193.2|36251.3|36192.2|36257|36193.6|36246.6|36189.3|28
1651771580000|2022-05-05 17:26:20|36251|36191.6|36260.8|36198.5|36261.7|36200.9|36249.9|36191.6|31
1651771590000|2022-05-05 17:26:30|36262.7|36197.1|36261.7|36197.2|36262.7|36199.9|36259.4|36197.1|34
1651771600000|2022-05-05 17:26:40|36261.9|36198.5|36264.7|36200.1|36265.4|36204.2|36259.8|36198.5|29
1651771610000|2022-05-05 17:26:50|36264.4|36200.9|36261.9|36203.2|36268.5|36204.4|36258|36200.9|28
1651771620000|2022-05-05 17:27:00|36263.4|36202.3|36261.2|36204.8|36263.4|36206.3|36260.6|36202.1|24
1651771630000|2022-05-05 17:27:10|36261.1|36204.7|36256.8|36206.8|36263|36208.7|36254|36204|27
1651771640000|2022-05-05 17:27:20|36256.9|36206.9|36269.4|36207|36270.5|36224.3|36244.3|36205.5|24
1651771650000|2022-05-05 17:27:30|36270.6|36207.4|36272.9|36210.6|36272.9|36211.3|36265.7|36206.1|27
1651771660000|2022-05-05 17:27:40|36272.7|36210.5|36272|36209.4|36274.8|36210.5|36271.4|36208.6|22
1651771670000|2022-05-05 17:27:50|36271.5|36210.2|36246.2|36226.2|36273.3|36227.1|36245|36209.5|13
1651771680000|2022-05-05 17:28:00|36245.8|36225.8|36261.4|36211.4|36270.6|36231.6|36237.5|36211.4|27
1651771690000|2022-05-05 17:28:10|36264.6|36214.6|36248.9|36228.9|36272.9|36230.2|36245.5|36212.4|29
1651771700000|2022-05-05 17:28:20|36249.7|36229.7|36263.4|36213.4|36266|36229.7|36249.7|36210.7|20
1651771710000|2022-05-05 17:28:30|36262.7|36212.7|36266.1|36215.4|36272.4|36231.9|36247.5|36209|18
1651771720000|2022-05-05 17:28:40|36270.5|36215.5|36246.5|36226.5|36271|36228.3|36242|36213.5|24
1651771730000|2022-05-05 17:28:50|36245.1|36225.1|36243.6|36223.6|36248.4|36228.4|36241.2|36221.2|23
1651771740000|2022-05-05 17:29:00|36267.3|36206.6|36272.8|36210.6|36275.5|36216.4|36264.9|36205.8|29
1651771750000|2022-05-05 17:29:10|36273.7|36211.5|36273.4|36212.9|36277.7|36216.8|36272.4|36208.9|29
1651771760000|2022-05-05 17:29:20|36273.2|36213.2|36274|36214.2|36274.7|36214.3|36271.6|36211.4|30
1651771770000|2022-05-05 17:29:30|36274.2|36213.7|36272.3|36204.5|36277.5|36217.7|36265.9|36204.1|24
1651771780000|2022-05-05 17:29:40|36269.8|36205.3|36268.5|36209.9|36271.2|36210.3|36266.9|36205.2|24
1651771790000|2022-05-05 17:29:50|36268.4|36210.1|36271.6|36209|36271.6|36211.8|36268.4|36208.9|28
1651771800000|2022-05-05 17:30:00|36271.1|36208.7|36275.9|36211.7|36276.9|36216.6|36270.9|36208.7|32
1651771810000|2022-05-05 17:30:10|36275.6|36212.3|36276.2|36214.3|36280|36219.4|36273.4|36211.2|37
1651771820000|2022-05-05 17:30:20|36276.4|36214.2|36277.4|36216.6|36277.9|36218.6|36276.1|36213.4|27
1651771830000|2022-05-05 17:30:30|36277.2|36216.3|36269.1|36219.1|36277.4|36222.8|36269.1|36216.3|26
1651771840000|2022-05-05 17:30:40|36270.9|36220.9|36273.1|36207.4|36273.5|36220.9|36262.2|36206.4|30
1651771850000|2022-05-05 17:30:50|36272.2|36206.3|36270.4|36208.1|36272.9|36210.7|36269.7|36205.5|31
1651771860000|2022-05-05 17:31:00|36271.2|36208.4|36271.5|36209.1|36272.8|36212.9|36267.8|36205.4|33
1651771870000|2022-05-05 17:31:10|36272.1|36209.3|36274.4|36210.4|36275|36211.8|36271.9|36209.2|23
1651771880000|2022-05-05 17:31:20|36274.1|36211.4|36273.3|36207.5|36275.1|36211.4|36273.3|36207.5|26
1651771890000|2022-05-05 17:31:30|36273|36207.3|36273.6|36210.3|36274.7|36212.3|36267.1|36196.4|36
1651771900000|2022-05-05 17:31:40|36273.3|36210.7|36275.2|36211.9|36275.2|36214.6|36272.9|36208.9|34
1651771910000|2022-05-05 17:31:50|36274.8|36211.6|36276.4|36212.2|36276.8|36214.9|36274.8|36211.6|27
1651771920000|2022-05-05 17:32:00|36276.1|36213.4|36281.2|36217.8|36281.6|36219|36275.3|36211|34
1651771930000|2022-05-05 17:32:10|36281.3|36217.9|36281.5|36215.9|36283.1|36218.8|36280.4|36215.3|36
1651771940000|2022-05-05 17:32:20|36281.3|36215.7|36278.5|36218.7|36282.2|36219.8|36278.4|36215.5|32
1651771950000|2022-05-05 17:32:30|36278.9|36219.3|36277.1|36213|36280.8|36219.3|36277|36211|33
1651771960000|2022-05-05 17:32:40|36277.9|36213.3|36281.8|36221.7|36284.5|36223.4|36275.7|36212.5|32
1651771970000|2022-05-05 17:32:50|36283.3|36219.5|36283.2|36218.5|36285|36220.5|36282.3|36216.7|29
1651771980000|2022-05-05 17:33:00|36282.9|36218.1|36283.7|36224|36284.6|36224|36282.2|36216.7|30
1651771990000|2022-05-05 17:33:10|36283.6|36223.9|36272.9|36220.2|36284|36231.2|36272.9|36219.5|28
1651772000000|2022-05-05 17:33:20|36272.1|36220.1|36274.8|36222.3|36277.4|36223.5|36271.5|36219.8|26
1651772010000|2022-05-05 17:33:30|36273.4|36221.8|36280.5|36222.1|36280.5|36227.3|36271.6|36221.4|28
1651772020000|2022-05-05 17:33:40|36284.5|36222.9|36280|36223.4|36285.1|36226.7|36280|36221.8|31
1651772030000|2022-05-05 17:33:50|36281.1|36223.7|36279.6|36219.4|36282.4|36223.7|36279.4|36218.8|28
1651772040000|2022-05-05 17:34:00|36281.7|36215.9|36271|36203|36281.7|36220.2|36267.4|36202|34
1651772050000|2022-05-05 17:34:10|36270.6|36205|36266.6|36204.7|36271.9|36207.8|36264.6|36203.1|31
1651772060000|2022-05-05 17:34:20|36266.7|36206.6|36268|36204.6|36268.8|36207|36266.4|36204.5|27
1651772070000|2022-05-05 17:34:30|36268.2|36204.7|36266.4|36200.7|36269|36205.5|36266.4|36200.6|26
1651772080000|2022-05-05 17:34:40|36266|36206|36260.8|36204.7|36267.2|36206|36258.3|36202.3|26
1651772090000|2022-05-05 17:34:50|36261.4|36204.9|36264.1|36205.7|36264.1|36210.6|36259.3|36204.8|36
1651772100000|2022-05-05 17:35:00|36261.5|36206.4|36254.8|36198.8|36262.8|36206.8|36254.8|36198.8|33
1651772110000|2022-05-05 17:35:10|36255|36198.7|36255|36201.3|36255.9|36201.3|36251.9|36196.9|28
1651772120000|2022-05-05 17:35:20|36256|36201.2|36262.3|36197.3|36262.3|36201.2|36253.6|36197.3|26
1651772130000|2022-05-05 17:35:30|36262.1|36198.5|36263.6|36201.2|36263.6|36202|36260.8|36196.7|20
1651772140000|2022-05-05 17:35:40|36264.3|36201|36264.8|36198.2|36267.2|36204|36262.1|36195.7|35
1651772150000|2022-05-05 17:35:50|36265.3|36197.8|36262.1|36195.6|36266.1|36200.5|36260.3|36195.3|34
1651772160000|2022-05-05 17:36:00|36262.2|36193.4|36260.6|36187.1|36266|36195.2|36257.3|36181.7|37
1651772170000|2022-05-05 17:36:10|36256.9|36190.2|36258|36192.8|36260.3|36195.2|36255.6|36186.5|38
1651772180000|2022-05-05 17:36:20|36256.8|36191.2|36255.9|36190.8|36257.9|36193.1|36255.1|36189.6|31
1651772190000|2022-05-05 17:36:30|36256.1|36191.1|36257.9|36188.3|36258.3|36193.3|36253.9|36187.8|29
1651772200000|2022-05-05 17:36:40|36258.2|36188.7|36253.4|36183.6|36258.2|36188.7|36249.2|36178.9|33
1651772210000|2022-05-05 17:36:50|36252.9|36183.5|36250.3|36185.3|36254.7|36189.6|36250.1|36183.5|29
1651772220000|2022-05-05 17:37:00|36249.3|36185.9|36250.5|36180|36255.3|36186.3|36247.6|36174.1|36
1651772230000|2022-05-05 17:37:10|36251.8|36179.5|36247.4|36180.5|36252.2|36181.3|36247.1|36178.4|29
1651772240000|2022-05-05 17:37:20|36248.6|36179.1|36250.6|36182.4|36250.7|36182.7|36248|36178.1|31
1651772250000|2022-05-05 17:37:30|36250.9|36182.6|36244.7|36189.6|36250.9|36190.7|36236|36179.7|34
1651772260000|2022-05-05 17:37:40|36240.8|36188.8|36242.5|36188.1|36246|36190.6|36240.8|36187.2|19
1651772270000|2022-05-05 17:37:50|36243.2|36189.4|36245|36191|36247.5|36191.4|36243.2|36189.4|19
1651772280000|2022-05-05 17:38:00|36245.1|36187.1|36256.1|36182.5|36256.1|36187.3|36245.1|36181.2|25
1651772290000|2022-05-05 17:38:10|36255.7|36182.4|36258.5|36183.9|36258.5|36183.9|36253.9|36181.4|20
1651772300000|2022-05-05 17:38:20|36258.2|36183.6|36257.9|36189.9|36259.2|36191.3|36256|36183.6|22
1651772310000|2022-05-05 17:38:30|36259|36189|36260.4|36190.6|36260.4|36193.8|36256.5|36188.3|20
1651772320000|2022-05-05 17:38:40|36259.2|36191.7|36264.9|36194|36267|36195.4|36258.4|36189.3|21
1651772330000|2022-05-05 17:38:50|36265|36193.6|36265.3|36197.4|36269|36198.1|36260.3|36188.6|35
1651772340000|2022-05-05 17:39:00|36265.7|36195.8|36270.5|36198.9|36270.9|36202.3|36265.7|36194.8|35
1651772350000|2022-05-05 17:39:10|36271.7|36197.8|36268.4|36201.2|36271.9|36201.9|36264.4|36196.1|30
1651772360000|2022-05-05 17:39:20|36269.1|36201.1|36268.6|36199.5|36270.6|36201.1|36266.2|36196|27
1651772370000|2022-05-05 17:39:30|36269|36198.7|36268.1|36195|36270.1|36199.5|36267.7|36194.1|26
1651772380000|2022-05-05 17:39:40|36260.2|36197.5|36266.6|36193.4|36268.7|36197.6|36260.2|36188.5|31
1651772390000|2022-05-05 17:39:50|36264.4|36196.5|36265.4|36195.8|36267.3|36198.9|36263.6|36192.6|26
1651772400000|2022-05-05 17:40:00|36265.9|36194.5|36266.5|36198.2|36267.3|36200.6|36261.5|36194.5|32
1651772410000|2022-05-05 17:40:10|36261.9|36204.9|36257.4|36204.5|36265.6|36205.6|36249|36197|26
1651772420000|2022-05-05 17:40:20|36258.6|36205.7|36250|36197|36263.2|36207.1|36250|36197|28
1651772430000|2022-05-05 17:40:30|36261.6|36209.3|36257.2|36207.2|36263.2|36209.3|36252.9|36198.2|22
1651772440000|2022-05-05 17:40:40|36266.6|36200.8|36265.9|36196.5|36269.1|36201.2|36264.1|36195.6|31
1651772450000|2022-05-05 17:40:50|36266.1|36196.6|36263.7|36198.4|36268.9|36200.5|36263.7|36195|23
1651772460000|2022-05-05 17:41:00|36264.4|36197|36270.4|36199.1|36271.5|36199.6|36263.1|36193.1|28
1651772470000|2022-05-05 17:41:10|36270.2|36198.3|36266.1|36195.9|36270.4|36198.8|36263.3|36194.5|29
1651772480000|2022-05-05 17:41:20|36266.9|36195|36263.7|36194.5|36267.4|36196.5|36261.5|36193.4|29
1651772490000|2022-05-05 17:41:30|36263.8|36193.2|36258.1|36192.7|36266|36194.1|36258.1|36188.1|27
1651772500000|2022-05-05 17:41:40|36258|36191|36255.6|36185.6|36261.5|36191.7|36253.2|36182.3|32
1651772510000|2022-05-05 17:41:50|36256.4|36184.5|36254.5|36183.7|36257.6|36186.5|36251.7|36181.9|29
1651772520000|2022-05-05 17:42:00|36254.8|36182.4|36257.5|36187|36257.5|36188.8|36251.6|36182.4|33
1651772530000|2022-05-05 17:42:10|36257.4|36186.3|36258|36185|36260.3|36191.1|36256.2|36181.8|33
1651772540000|2022-05-05 17:42:20|36257.9|36185.4|36258.2|36184.7|36260.5|36186.5|36257.4|36182.8|28
1651772550000|2022-05-05 17:42:30|36258.3|36184.6|36246.8|36195.4|36260|36198.2|36246.2|36184.5|29
1651772560000|2022-05-05 17:42:40|36246.5|36195.1|36247.1|36197.1|36251.4|36201.4|36244.6|36193.7|24
1651772570000|2022-05-05 17:42:50|36247.7|36197.7|36245.7|36195.7|36249.3|36199.3|36243.9|36193.2|27
1651772580000|2022-05-05 17:43:00|36253.7|36184.7|36255.9|36185.2|36257.1|36189.2|36252.2|36181.4|36
1651772590000|2022-05-05 17:43:10|36255.4|36184.8|36252.5|36184.9|36258.2|36188.1|36252.5|36181.9|29
1651772600000|2022-05-05 17:43:20|36253|36183.3|36254|36186.4|36254.4|36186.6|36250|36181.7|22
1651772610000|2022-05-05 17:43:30|36243.3|36184.7|36255.5|36199.7|36258.8|36200|36241|36184.7|33
1651772620000|2022-05-05 17:43:40|36254.6|36199.3|36230.6|36210.6|36256.6|36210.6|36227.7|36189.9|27
1651772630000|2022-05-05 17:43:50|36232.7|36212.7|36263.1|36188.2|36267.7|36212.7|36230|36184.4|30
1651772640000|2022-05-05 17:44:00|36263.2|36188.8|36263.5|36187.5|36264.8|36193.4|36260.6|36187.5|21
1651772650000|2022-05-05 17:44:10|36262.3|36189|36262|36192.8|36267.3|36194.9|36262|36188.6|26
1651772660000|2022-05-05 17:44:20|36261.2|36192.2|36260.3|36190.9|36267.7|36194.3|36258.1|36183.7|25
1651772670000|2022-05-05 17:44:30|36259.7|36190.5|36262.5|36190|36264|36193.1|36259|36187.2|32
1651772680000|2022-05-05 17:44:40|36261.2|36191.8|36265.2|36189.3|36271.7|36199.1|36258|36183.9|27
1651772690000|2022-05-05 17:44:50|36265.9|36189.1|36266.4|36191.4|36267.5|36195.6|36262.7|36187.6|30
1651772700000|2022-05-05 17:45:00|36265.8|36191|36266.1|36193.9|36268|36197.3|36263.4|36191|26
1651772710000|2022-05-05 17:45:10|36266.6|36194.2|36259.6|36187.1|36267.3|36201.8|36255|36187.1|27
1651772720000|2022-05-05 17:45:20|36259.7|36187.6|36262.6|36182|36263.2|36191.6|36256.4|36182|26
1651772730000|2022-05-05 17:45:30|36260.4|36183.8|36255.3|36185.4|36262.9|36189.3|36252.2|36177.7|27
1651772740000|2022-05-05 17:45:40|36256|36184.9|36253.1|36182.3|36259.2|36185.5|36247|36175.2|27
1651772750000|2022-05-05 17:45:50|36252.6|36182.6|36259.3|36179.7|36259.3|36186.3|36252.6|36179.7|24
1651772760000|2022-05-05 17:46:00|36260.1|36179.3|36258.1|36182.2|36262.2|36184.4|36255.7|36178.3|26
1651772770000|2022-05-05 17:46:10|36258.5|36182.5|36259.4|36179.2|36261.7|36182.5|36256.6|36177.8|31
1651772780000|2022-05-05 17:46:20|36259.7|36179|36253.2|36183.7|36259.7|36185.5|36252.7|36177.4|28
1651772790000|2022-05-05 17:46:30|36244.1|36188.9|36247.6|36183.2|36255.8|36188.9|36244.1|36175.6|32
1651772800000|2022-05-05 17:46:40|36249.2|36181.5|36250.6|36181|36251|36182.7|36247.7|36178.4|27
1651772810000|2022-05-05 17:46:50|36249.8|36181.8|36252.4|36182.5|36252.4|36185.6|36249.7|36180.8|20
1651772820000|2022-05-05 17:47:00|36252.7|36182.2|36255.6|36180.9|36262.9|36190.8|36238.8|36174.8|22
1651772830000|2022-05-05 17:47:10|36255.3|36180.5|36250.8|36181.8|36255.8|36185.3|36248.8|36178.5|29
1651772840000|2022-05-05 17:47:20|36250.7|36181.2|36251.4|36182.8|36253.1|36185.6|36246.7|36175|28
1651772850000|2022-05-05 17:47:30|36252.4|36182.1|36248.8|36184.2|36253|36185.7|36248.8|36181.3|29
1651772860000|2022-05-05 17:47:40|36249.1|36184.4|36252|36181.9|36252.6|36185|36248.6|36180.9|21
1651772870000|2022-05-05 17:47:50|36250.6|36181.7|36245.3|36188.1|36251.5|36190.7|36237.9|36181.7|20
1651772880000|2022-05-05 17:48:00|36253.2|36180.9|36251.3|36187|36255.5|36188.1|36250.2|36180.3|32
1651772890000|2022-05-05 17:48:10|36250.5|36187.7|36250.9|36184.1|36255.8|36187.8|36249.1|36183|24
1651772900000|2022-05-05 17:48:20|36250.6|36184.4|36252.1|36184|36253.6|36186.3|36250.6|36181.5|21
1651772910000|2022-05-05 17:48:30|36251.9|36183.9|36251.2|36188.6|36251.9|36208.7|36224.2|36183.9|24
1651772920000|2022-05-05 17:48:40|36250.4|36190|36252.8|36186.3|36252.8|36190|36249.1|36184.9|26
1651772930000|2022-05-05 17:48:50|36251.6|36189.2|36253|36184.6|36254.2|36189.5|36251.3|36183.8|25
1651772940000|2022-05-05 17:49:00|36252.8|36184.7|36254.4|36184.4|36257.2|36192.4|36246.6|36182.1|27
1651772950000|2022-05-05 17:49:10|36253.6|36185.5|36253.8|36184.5|36258.3|36190.2|36250.6|36182.6|25
1651772960000|2022-05-05 17:49:20|36252.9|36185.3|36253.4|36185.7|36254.9|36188.3|36251|36183.8|24
1651772970000|2022-05-05 17:49:30|36254.9|36184.4|36252.2|36199.3|36256.3|36201.5|36251.7|36184.4|24
1651772980000|2022-05-05 17:49:40|36252.6|36199.9|36254.1|36192.7|36256.2|36199.9|36252.6|36189.5|12
1651772990000|2022-05-05 17:49:50|36255.2|36186.4|36262.8|36185.7|36262.8|36206.5|36252|36183|18
1651773000000|2022-05-05 17:50:00|36264.3|36185.8|36270.9|36187.2|36271.1|36197.6|36256.3|36185|33
1651773010000|2022-05-05 17:50:10|36264|36199.4|36263.8|36192.1|36268.3|36199.4|36263|36189.7|36
1651773020000|2022-05-05 17:50:20|36263.6|36192.8|36272.4|36199.6|36272.4|36200.5|36263.4|36189.7|29
1651773030000|2022-05-05 17:50:30|36273.3|36199.5|36271.6|36193.6|36273.5|36200.4|36269|36193.6|26
1651773040000|2022-05-05 17:50:40|36271.3|36193.5|36272.3|36197.2|36273.4|36200.2|36269|36192|28
1651773050000|2022-05-05 17:50:50|36272.1|36197|36276.8|36196.7|36279.4|36203.7|36266.7|36192.5|33
1651773060000|2022-05-05 17:51:00|36275.6|36197.7|36274.4|36202.3|36277.1|36205.3|36271.2|36196.4|31
1651773070000|2022-05-05 17:51:10|36274.3|36202.2|36278.2|36205.5|36279.3|36206.2|36273.9|36200.2|32
1651773080000|2022-05-05 17:51:20|36279.7|36203.7|36275.8|36210|36284.4|36210|36275.8|36197.6|23
1651773090000|2022-05-05 17:51:30|36277.8|36206|36283.8|36202.1|36285|36211.2|36273.2|36197.7|26
1651773100000|2022-05-05 17:51:40|36283.5|36202.2|36283.3|36202.6|36283.9|36203.6|36279.8|36200|26
1651773110000|2022-05-05 17:51:50|36283.1|36203.5|36282.2|36211.3|36284.9|36211.3|36277.3|36202.1|30
1651773120000|2022-05-05 17:52:00|36281.7|36210.5|36284.1|36209.1|36284.1|36211.1|36279.4|36207.8|23
1651773130000|2022-05-05 17:52:10|36282.8|36210.6|36281.3|36207.2|36285|36212.1|36280.1|36207.2|24
1651773140000|2022-05-05 17:52:20|36281.1|36207.4|36280.4|36210.7|36282.3|36219.3|36269.6|36207.3|23
1651773150000|2022-05-05 17:52:30|36279.1|36209.9|36281.4|36204.3|36281.4|36220.1|36269.6|36204.3|26
1651773160000|2022-05-05 17:52:40|36280.6|36205.7|36279.8|36207.5|36281.3|36209|36278.4|36203.5|30
1651773170000|2022-05-05 17:52:50|36280.7|36207.7|36281.6|36206.4|36281.9|36209.3|36279.2|36205.9|23
1651773180000|2022-05-05 17:53:00|36280.5|36207.2|36277|36210.9|36282|36213.2|36275.1|36205.7|25
1651773190000|2022-05-05 17:53:10|36276.3|36211.7|36275.7|36214.2|36278.2|36215.8|36273.9|36211|18
1651773200000|2022-05-05 17:53:20|36269.1|36219.1|36271.7|36221.7|36278.4|36221.7|36269.1|36210.5|22
1651773210000|2022-05-05 17:53:30|36271.5|36217.7|36278.8|36208.1|36282.4|36218.3|36262.5|36206.2|28
1651773220000|2022-05-05 17:53:40|36279|36207.9|36276.4|36209.5|36281|36211.1|36275.5|36205.9|21
1651773230000|2022-05-05 17:53:50|36278.6|36209.8|36276.5|36207.6|36278.8|36212.1|36275.1|36207.6|30
1651773240000|2022-05-05 17:54:00|36277.3|36207.2|36288.5|36207|36289.2|36216.9|36276.3|36204.6|26
1651773250000|2022-05-05 17:54:10|36288.2|36206.4|36286.3|36214.1|36290.3|36224.2|36278.8|36205.3|33
1651773260000|2022-05-05 17:54:20|36284.5|36215.9|36283.9|36206.9|36286.8|36221.1|36280.8|36205.3|35
1651773270000|2022-05-05 17:54:30|36283.5|36207.5|36276.9|36199|36283.5|36214.1|36269.3|36198.4|36
1651773280000|2022-05-05 17:54:40|36275.3|36199.6|36276.6|36199.9|36280|36202.1|36275.3|36199.5|23
1651773290000|2022-05-05 17:54:50|36277.3|36199.3|36272.6|36206.1|36278|36208|36272.6|36199.2|22
1651773300000|2022-05-05 17:55:00|36273.5|36205.4|36277.3|36209.4|36280|36231.5|36251.1|36202|27
1651773310000|2022-05-05 17:55:10|36275.1|36209.3|36279|36220.1|36287|36233.9|36253.9|36202.8|27
1651773320000|2022-05-05 17:55:20|36283.7|36212.6|36287|36209.8|36288.5|36217.5|36281.4|36209.8|25
1651773330000|2022-05-05 17:55:30|36287.2|36210.5|36286.3|36211|36287.2|36213.7|36283.2|36210.5|18
1651773340000|2022-05-05 17:55:40|36283.2|36213.9|36287.3|36214.6|36287.3|36215.9|36283.2|36209.6|15
1651773350000|2022-05-05 17:55:50|36287.9|36213.4|36290.8|36216.2|36294|36232|36278|36213.1|28
1651773360000|2022-05-05 17:56:00|36290.9|36216.6|36289.8|36207.8|36291.9|36221.3|36277.5|36207.8|24
1651773370000|2022-05-05 17:56:10|36286.2|36210.8|36290.4|36209.7|36292.5|36212.5|36284.7|36207.3|23
1651773380000|2022-05-05 17:56:20|36291.1|36208.6|36292.7|36219.2|36295.6|36223.5|36286.4|36208.6|29
1651773390000|2022-05-05 17:56:30|36291.6|36219.1|36290.7|36217|36294.4|36220.7|36289.3|36215.1|29
1651773400000|2022-05-05 17:56:40|36293.5|36215.1|36288.7|36218.2|36293.6|36218.4|36288.6|36215.1|19
1651773410000|2022-05-05 17:56:50|36289.5|36218.7|36291.6|36210.3|36291.6|36240.1|36260.1|36210.3|26
1651773420000|2022-05-05 17:57:00|36290.7|36212.5|36284|36214|36290.7|36217.8|36281.6|36208|36
1651773430000|2022-05-05 17:57:10|36283.6|36214.5|36286.8|36211.4|36287.4|36216.2|36280.6|36211.2|35
1651773440000|2022-05-05 17:57:20|36286.7|36211.3|36284.4|36210.4|36287.2|36212.7|36281.2|36209.4|32
1651773450000|2022-05-05 17:57:30|36284.9|36210.9|36288.7|36209.5|36293.2|36215.3|36282.2|36205.3|28
1651773460000|2022-05-05 17:57:40|36289.1|36209.4|36292.6|36212.2|36293.9|36217.9|36285.4|36208.9|29
1651773470000|2022-05-05 17:57:50|36292.7|36211.1|36293.7|36222|36296.9|36227.7|36286|36208.2|36
1651773480000|2022-05-05 17:58:00|36293.2|36220.3|36288.4|36229|36293.2|36230.4|36288.1|36220.3|33
1651773490000|2022-05-05 17:58:10|36288.5|36231.3|36288.1|36230.3|36290.9|36231.7|36287.2|36228.2|27
1651773500000|2022-05-05 17:58:20|36287.4|36230.1|36284|36220.7|36300.4|36247.5|36266.6|36218|34
1651773510000|2022-05-05 17:58:30|36284.7|36220.6|36284.9|36225.7|36287.6|36226.7|36277.2|36220.5|29
1651773520000|2022-05-05 17:58:40|36283.6|36225.5|36281.9|36225.5|36286.1|36225.8|36281.6|36222.9|28
1651773530000|2022-05-05 17:58:50|36280|36225.9|36260|36240|36282.3|36240|36260|36223.3|29
1651773540000|2022-05-05 17:59:00|36259.1|36239.1|36279.4|36224.8|36286.5|36241.4|36259.1|36219.2|31
1651773550000|2022-05-05 17:59:10|36283.3|36225|36307.5|36245.3|36307.5|36251.8|36280.5|36222.9|38
1651773560000|2022-05-05 17:59:20|36305.2|36247.9|36303.3|36248.2|36308.5|36250|36302.2|36242.3|28
1651773570000|2022-05-05 17:59:30|36302.7|36249|36304.2|36249|36305.6|36251.2|36302.7|36247.1|26
1651773580000|2022-05-05 17:59:40|36304.3|36248.7|36287.2|36267.2|36304.3|36267.2|36287.2|36248|22
1651773590000|2022-05-05 17:59:50|36287.4|36267.4|36286.7|36266.7|36288.8|36268.8|36282.9|36262.9|26
1651773600000|2022-05-05 18:00:00|36286.8|36266.8|36286.4|36266.4|36290.4|36270.4|36283.6|36263.6|33
1651773610000|2022-05-05 18:00:10|36289.5|36269.5|36287.5|36267.5|36289.5|36269.5|36284.9|36264.9|22
1651773620000|2022-05-05 18:00:20|36287.3|36267.3|36285.4|36265.4|36288.2|36268.2|36285.1|36265.1|22
1651773630000|2022-05-05 18:00:30|36288.5|36268.5|36306.4|36241.6|36306.4|36268.5|36286.9|36241.6|33
1651773640000|2022-05-05 18:00:40|36303.3|36244.9|36302.8|36248.8|36306.3|36251.4|36301.2|36241.8|30
1651773650000|2022-05-05 18:00:50|36302.2|36249.2|36306.2|36256.2|36312.6|36256.2|36301.4|36245.8|32
1651773660000|2022-05-05 18:01:00|36308.1|36251.8|36305.8|36246.3|36310.4|36252.4|36302.9|36245.1|37
1651773670000|2022-05-05 18:01:10|36305.4|36245.5|36313.6|36259.8|36313.8|36259.8|36304.5|36242.3|31
1651773680000|2022-05-05 18:01:20|36314.3|36257.3|36314.7|36258.4|36316.9|36260.4|36314.1|36255.8|34
1651773690000|2022-05-05 18:01:30|36314.5|36256.4|36312.9|36253.1|36315.3|36257.8|36312.4|36253.1|34
1651773700000|2022-05-05 18:01:40|36313.3|36253.5|36302.4|36252.4|36313.6|36253.9|36302.2|36250.7|21
1651773710000|2022-05-05 18:01:50|36302.6|36252.6|36289|36269|36311.7|36270.1|36289|36251.8|30
1651773720000|2022-05-05 18:02:00|36289.4|36269.4|36290.2|36270.2|36290.2|36270.2|36288.2|36268.2|18
1651773730000|2022-05-05 18:02:10|36290.6|36270.6|36311.7|36252.8|36314.9|36272.8|36290.6|36245.1|26
1651773740000|2022-05-05 18:02:20|36311.5|36252.6|36310.8|36255|36311.7|36258.4|36309.4|36252.6|27
1651773750000|2022-05-05 18:02:30|36310|36253.3|36306.2|36248.8|36312.2|36254.2|36304.8|36248.8|25
1651773760000|2022-05-05 18:02:40|36306.5|36249|36282.7|36262.7|36306.5|36265.8|36281.7|36248.8|31
1651773770000|2022-05-05 18:02:50|36282.4|36262.4|36288.1|36268.1|36290.1|36270.1|36282.4|36262.4|26
1651773780000|2022-05-05 18:03:00|36287.4|36267.4|36299.8|36249.6|36303|36267.4|36285.7|36247.6|23
1651773790000|2022-05-05 18:03:10|36300.3|36250.3|36305.4|36250.9|36306.2|36252.6|36300.3|36246.4|32
1651773800000|2022-05-05 18:03:20|36305.2|36250.4|36306.5|36251.1|36308.2|36252.5|36305|36250|28
1651773810000|2022-05-05 18:03:30|36306.7|36251.5|36287.5|36267.5|36307.3|36268|36286.6|36249|23
1651773820000|2022-05-05 18:03:40|36286.4|36266.4|36308.6|36256.2|36308.6|36270.7|36286.3|36251.1|25
1651773830000|2022-05-05 18:03:50|36308.8|36256.4|36310.7|36255|36312.2|36258.3|36308.8|36253.7|24
1651773840000|2022-05-05 18:04:00|36309.9|36254.1|36310.2|36255.3|36310.8|36255.5|36307.4|36253.6|33
1651773850000|2022-05-05 18:04:10|36310.1|36253.9|36291.6|36271.6|36311|36272.9|36288.8|36253.5|28
1651773860000|2022-05-05 18:04:20|36292|36272|36310.1|36258.8|36313.7|36276.4|36291.4|36258.8|33
1651773870000|2022-05-05 18:04:30|36310.3|36259|36308.1|36253.5|36312.6|36261|36307.3|36253.1|30
1651773880000|2022-05-05 18:04:40|36307.6|36253.4|36306.8|36252.8|36308.7|36254.3|36304.5|36250.7|30
1651773890000|2022-05-05 18:04:50|36306.2|36252.6|36306.9|36253|36308.9|36255.7|36306.2|36252|24
1651773900000|2022-05-05 18:05:00|36307.5|36251.5|36301.9|36251.4|36307.5|36252.5|36301.7|36248.9|26
1651773910000|2022-05-05 18:05:10|36303.3|36251.6|36314.6|36249.6|36314.6|36254.4|36303.3|36249.6|27
1651773920000|2022-05-05 18:05:20|36310.7|36246.5|36311.8|36255.1|36314.5|36257.3|36308.1|36246.5|32
1651773930000|2022-05-05 18:05:30|36309.9|36255.5|36310.4|36255.8|36316.7|36259.6|36305.1|36251.9|32
1651773940000|2022-05-05 18:05:40|36311.3|36256.6|36311.5|36258.9|36313.4|36258.9|36310|36254.1|28
1651773950000|2022-05-05 18:05:50|36312.2|36258.4|36312|36255.8|36313|36258.4|36311.2|36254.9|22
1651773960000|2022-05-05 18:06:00|36303.5|36247.9|36309.4|36247.2|36313|36251.5|36303.2|36241.9|30
1651773970000|2022-05-05 18:06:10|36307.7|36244.8|36306.6|36244.1|36310.2|36245.9|36306.3|36243.7|28
1651773980000|2022-05-05 18:06:20|36307.9|36244.7|36305.8|36245.7|36307.9|36250.2|36305.5|36244.7|27
1651773990000|2022-05-05 18:06:30|36305.1|36246|36278.3|36258.3|36306.7|36261.7|36278.3|36246|24
1651774000000|2022-05-05 18:06:40|36278.7|36258.7|36283.1|36263.1|36289.2|36269.2|36278.5|36258.5|20
1651774010000|2022-05-05 18:06:50|36281.9|36261.9|36300.4|36238.5|36305.3|36262.7|36277.7|36235.1|33
1651774020000|2022-05-05 18:07:00|36300.6|36235.3|36301.3|36242.6|36302|36244.5|36295.8|36235.3|34
1651774030000|2022-05-05 18:07:10|36301.6|36242.4|36301.3|36241.1|36303.8|36244.9|36301.3|36241.1|21
1651774040000|2022-05-05 18:07:20|36303|36242.7|36304.7|36245|36307.2|36247.1|36303|36241|23
1651774050000|2022-05-05 18:07:30|36303.8|36245.8|36302.8|36242.4|36305|36246|36302.7|36242.4|15
1651774060000|2022-05-05 18:07:40|36303.1|36241.6|36298.3|36240.4|36303.1|36261.8|36274.3|36235.4|32
1651774070000|2022-05-05 18:07:50|36298.2|36239.1|36299.3|36238|36300.8|36240.2|36296.7|36237.3|22
1651774080000|2022-05-05 18:08:00|36300.8|36238.6|36296.8|36238.4|36301.9|36243.1|36295.9|36237.6|25
1651774090000|2022-05-05 18:08:10|36296.9|36238.9|36298.5|36236.3|36299.7|36238.9|36296.7|36235.3|27
1651774100000|2022-05-05 18:08:20|36298|36236.1|36271.6|36251.6|36298|36251.8|36271.5|36234.3|24
1651774110000|2022-05-05 18:08:30|36271.7|36251.7|36296.9|36232.7|36299.9|36252.2|36270.3|36231.5|20
1651774120000|2022-05-05 18:08:40|36297.8|36232.1|36297|36232.6|36299.7|36232.7|36295.5|36230.6|16
1651774130000|2022-05-05 18:08:50|36296.8|36232.7|36293|36232.9|36297|36236|36291.7|36232.1|28
1651774140000|2022-05-05 18:09:00|36296.1|36237|36297.3|36237.9|36299.7|36242|36288.6|36229.1|33
1651774150000|2022-05-05 18:09:10|36294.9|36238.4|36296.1|36236.5|36299.6|36240.1|36293.3|36236.2|25
1651774160000|2022-05-05 18:09:20|36296.4|36236.3|36295.5|36240.9|36297.9|36241.8|36294.5|36236.3|24
1651774170000|2022-05-05 18:09:30|36295.2|36240.3|36273.3|36253.3|36295.7|36253.3|36269.6|36240.2|18
1651774180000|2022-05-05 18:09:40|36273.4|36253.4|36268.9|36248.9|36273.6|36253.6|36268.5|36248.5|25
1651774190000|2022-05-05 18:09:50|36269|36249|36267.6|36247.6|36269.1|36249.1|36265.8|36245.8|18
1651774200000|2022-05-05 18:10:00|36266.1|36246.1|36286.2|36232.6|36293.9|36251.6|36264.7|36232.3|34
1651774210000|2022-05-05 18:10:10|36285.9|36231.7|36287.5|36234.6|36288.6|36234.6|36284.7|36230.6|32
1651774220000|2022-05-05 18:10:20|36286.9|36234.9|36289.6|36235|36291|36236.5|36286.9|36234|28
1651774230000|2022-05-05 18:10:30|36289.5|36235.9|36265.2|36245.2|36292.2|36245.9|36264.7|36234.5|21
1651774240000|2022-05-05 18:10:40|36265.3|36245.3|36285.5|36220.7|36288.3|36247|36262.4|36220.7|21
1651774250000|2022-05-05 18:10:50|36282.7|36226.4|36287|36229.6|36291.2|36233.8|36280|36224.3|23
1651774260000|2022-05-05 18:11:00|36286.3|36229.7|36283|36233|36288.6|36234|36280.2|36229|30
1651774270000|2022-05-05 18:11:10|36289.6|36235|36290.8|36232.9|36293.1|36235.5|36286.5|36229.7|29
1651774280000|2022-05-05 18:11:20|36291|36232.5|36291.6|36237.8|36292.2|36239.4|36281.8|36231.8|27
1651774290000|2022-05-05 18:11:30|36291|36237.1|36294.1|36238.6|36297|36240.6|36290.4|36236.9|33
1651774300000|2022-05-05 18:11:40|36295|36238.2|36293.2|36226.8|36295|36250.2|36270.2|36226.1|31
1651774310000|2022-05-05 18:11:50|36288.1|36235.5|36289.4|36239.4|36296.4|36255.3|36265.1|36224.9|34
1651774320000|2022-05-05 18:12:00|36272.4|36252.4|36289|36234.7|36291.7|36252.4|36272.4|36234.5|28
1651774330000|2022-05-05 18:12:10|36288.7|36235.1|36290|36237.1|36293|36237.9|36286.8|36233.8|27
1651774340000|2022-05-05 18:12:20|36289.5|36235.9|36291|36235.7|36291.2|36236.9|36288.5|36235.1|24
1651774350000|2022-05-05 18:12:30|36267.6|36247.6|36264.2|36244.2|36267.7|36247.7|36263.7|36243.7|21
1651774360000|2022-05-05 18:12:40|36264.4|36244.4|36262.4|36242.4|36268.3|36248.3|36262.3|36242.3|27
1651774370000|2022-05-05 18:12:50|36262.8|36242.8|36285.7|36230.9|36289.6|36247.3|36260.4|36228.7|36
1651774380000|2022-05-05 18:13:00|36284.3|36230.6|36285.7|36233.4|36288.8|36235.9|36283.1|36224.6|38
1651774390000|2022-05-05 18:13:10|36285.9|36233.5|36285|36230.1|36287.1|36233.5|36282.9|36230.1|31
1651774400000|2022-05-05 18:13:20|36284.5|36230|36284.2|36232.5|36288.4|36234.3|36283.8|36229.5|29
1651774410000|2022-05-05 18:13:30|36283.3|36231.7|36283.2|36229.6|36285.4|36231.7|36281.4|36229|28
1651774420000|2022-05-05 18:13:40|36284.3|36227.9|36282.9|36228.4|36286|36229.7|36278.6|36226.3|32
1651774430000|2022-05-05 18:13:50|36283|36228.2|36280.8|36228.8|36283.2|36229.5|36278.8|36228.1|27
1651774440000|2022-05-05 18:14:00|36281.1|36228.9|36282.4|36229.6|36283.2|36230.6|36280.5|36228.5|32
1651774450000|2022-05-05 18:14:10|36281.8|36229.8|36255.2|36235.2|36282.7|36240.1|36255.2|36229.7|30
1651774460000|2022-05-05 18:14:20|36255.5|36235.5|36254.4|36234.4|36255.5|36235.5|36252.3|36232.3|33
1651774470000|2022-05-05 18:14:30|36254.1|36234.1|36276.7|36223.4|36285.5|36234.5|36253.6|36222.9|22
1651774480000|2022-05-05 18:14:40|36277|36223.8|36275|36224.2|36278.5|36224.5|36273.9|36223.2|20
1651774490000|2022-05-05 18:14:50|36276.9|36224.4|36277|36225.9|36279.6|36226.1|36276.4|36224.2|25
1651774500000|2022-05-05 18:15:00|36277.2|36226|36255.9|36235.9|36278.4|36236.5|36250.7|36225.4|28
1651774510000|2022-05-05 18:15:10|36260.1|36240.1|36275.3|36221|36277.5|36240.1|36260.1|36220.2|35
1651774520000|2022-05-05 18:15:20|36276.2|36221.2|36276.8|36221.6|36277.3|36222.6|36272.6|36221|25
1651774530000|2022-05-05 18:15:30|36276.7|36222|36278.1|36223.8|36286.9|36226.6|36275.4|36221.8|25
1651774540000|2022-05-05 18:15:40|36278.7|36223.9|36275.2|36221.6|36281.7|36225.5|36273.6|36221.6|28
1651774550000|2022-05-05 18:15:50|36274.5|36222|36274.2|36219.5|36276.2|36222|36272.5|36219.5|22
1651774560000|2022-05-05 18:16:00|36273.8|36219.3|36269.4|36214.8|36274.4|36221.6|36267.1|36214.8|32
1651774570000|2022-05-05 18:16:10|36269|36215.3|36268.3|36209.4|36269.5|36215.3|36262.4|36202.2|30
1651774580000|2022-05-05 18:16:20|36268.4|36208.7|36271.3|36204.2|36272.9|36210.5|36267.3|36204.2|17
1651774590000|2022-05-05 18:16:30|36267.6|36206.4|36263.2|36210.9|36271.1|36211.2|36262.9|36203.1|22
1651774600000|2022-05-05 18:16:40|36264.4|36210.6|36259.7|36209.2|36278.3|36211.8|36259.2|36196.5|25
1651774610000|2022-05-05 18:16:50|36262.1|36210.1|36261.2|36211.2|36270.3|36213.8|36260.9|36206.7|33
1651774620000|2022-05-05 18:17:00|36260.7|36210.7|36262.9|36211.8|36269.2|36212.5|36259.8|36201.2|29
1651774630000|2022-05-05 18:17:10|36268.5|36213|36269.5|36215.9|36272.1|36219.8|36265.1|36205.9|25
1651774640000|2022-05-05 18:17:20|36268.6|36216.3|36285.6|36220.1|36285.6|36220.1|36268.6|36209.3|24
1651774650000|2022-05-05 18:17:30|36285.5|36217.6|36279|36216.9|36289.5|36218.7|36277.9|36213.3|29
1651774660000|2022-05-05 18:17:40|36281.6|36215.6|36279.8|36213.8|36285.3|36217.6|36279.8|36212.4|19
1651774670000|2022-05-05 18:17:50|36280.1|36213.7|36281.1|36214.2|36283.4|36217.4|36279.5|36213.2|29
1651774680000|2022-05-05 18:18:00|36280.8|36214|36280.7|36211.5|36283.9|36216.2|36274.8|36211.1|23
1651774690000|2022-05-05 18:18:10|36281.8|36211.7|36279.2|36209.8|36281.8|36213.3|36275.5|36207.7|20
1651774700000|2022-05-05 18:18:20|36280.1|36210.3|36278.7|36209|36282.6|36210.7|36278.7|36208.4|18
1651774710000|2022-05-05 18:18:30|36279.1|36209.2|36273.4|36210|36280.9|36216.2|36273.4|36208.9|23
1651774720000|2022-05-05 18:18:40|36273.5|36211.7|36271.2|36203.9|36283.7|36218.4|36269.7|36202.4|33
1651774730000|2022-05-05 18:18:50|36269.7|36206.9|36272.8|36199.1|36272.8|36206.9|36267.1|36198.8|31
1651774740000|2022-05-05 18:19:00|36269|36200.7|36265.9|36199.1|36269|36204|36263.1|36197.3|26
1651774750000|2022-05-05 18:19:10|36265.7|36198.8|36264.2|36196.3|36267.3|36201.6|36261.5|36195.8|28
1651774760000|2022-05-05 18:19:20|36264.4|36196.2|36264.2|36202.2|36267.4|36202.2|36263.2|36196.2|23
1651774770000|2022-05-05 18:19:30|36263.9|36202.4|36266.9|36199.2|36274.7|36225.6|36242.9|36197.6|30
1651774780000|2022-05-05 18:19:40|36261.5|36200.7|36263.1|36200|36267.6|36200.9|36260|36197.6|23
1651774790000|2022-05-05 18:19:50|36266.6|36199.8|36262.2|36201|36268|36203|36261.3|36199.8|27
1651774800000|2022-05-05 18:20:00|36263.2|36200.5|36260.4|36199.1|36264.9|36200.5|36254.1|36193.6|37
1651774810000|2022-05-05 18:20:10|36262.1|36195.8|36260.4|36201.5|36263.6|36201.5|36258.1|36195.6|31
1651774820000|2022-05-05 18:20:20|36263.6|36199.8|36262.1|36202.2|36265.2|36202.3|36259.3|36197.4|27
1651774830000|2022-05-05 18:20:30|36263|36202.7|36275.8|36200|36275.8|36220.6|36238.7|36199.4|25
1651774840000|2022-05-05 18:20:40|36271.9|36202.5|36261.6|36199|36271.9|36202.5|36258.3|36196.9|29
1651774850000|2022-05-05 18:20:50|36258.9|36199.8|36260.3|36195.5|36267.9|36200.6|36250.6|36191.1|31
1651774860000|2022-05-05 18:21:00|36257.8|36197.9|36262.7|36201.9|36262.9|36202.6|36257.6|36196.2|30
1651774870000|2022-05-05 18:21:10|36262.6|36202|36267|36202.7|36270|36207.4|36262.3|36199.2|36
1651774880000|2022-05-05 18:21:20|36266.4|36202.4|36268.2|36203.9|36270.9|36208.1|36266.1|36202|34
1651774890000|2022-05-05 18:21:30|36266|36204.2|36264|36202.6|36268|36204.2|36264|36200.2|30
1651774900000|2022-05-05 18:21:40|36264.3|36202.8|36265.3|36203.4|36266.6|36203.5|36261.8|36198.8|22
1651774910000|2022-05-05 18:21:50|36266.1|36201.5|36268|36203.2|36270.2|36210.3|36259.3|36200.9|31
1651774920000|2022-05-05 18:22:00|36270.6|36202.4|36267.5|36206.6|36275.9|36211.1|36261.1|36202.1|34
1651774930000|2022-05-05 18:22:10|36267.3|36207.6|36269.8|36203.3|36271.6|36210.3|36262.4|36201.8|18
1651774940000|2022-05-05 18:22:20|36269|36202.8|36270.2|36206.2|36270.9|36208.4|36266.6|36202.6|33
1651774950000|2022-05-05 18:22:30|36269.9|36205.9|36271.3|36201.7|36274.6|36228.8|36245.1|36201.7|20
1651774960000|2022-05-05 18:22:40|36272.3|36201.4|36271.1|36207.2|36273.2|36209.4|36266.5|36201.4|26
1651774970000|2022-05-05 18:22:50|36272.7|36206.7|36266.6|36206.1|36272.9|36208.2|36266.6|36203.8|11
1651774980000|2022-05-05 18:23:00|36265.9|36204|36263.4|36202.3|36274|36204|36263.4|36198.7|29
1651774990000|2022-05-05 18:23:10|36264|36201.2|36263.6|36204.2|36266.3|36204.6|36261|36198.2|30
1651775000000|2022-05-05 18:23:20|36265|36203|36267.2|36204.1|36267.7|36206.1|36262.5|36201.8|28
1651775010000|2022-05-05 18:23:30|36267.9|36203.5|36262.8|36212.8|36279.8|36212.8|36260.9|36203.2|33
1651775020000|2022-05-05 18:23:40|36263.5|36213.5|36273.3|36210.5|36274.9|36218.6|36262.8|36205.1|30
1651775030000|2022-05-05 18:23:50|36274.2|36212|36273.6|36208.4|36275.7|36212.1|36272.2|36208.4|29
1651775040000|2022-05-05 18:24:00|36273.8|36209.4|36276|36212.3|36276.2|36213.2|36271.8|36208.5|28
1651775050000|2022-05-05 18:24:10|36275.8|36211.4|36269.7|36219.7|36277.9|36235.3|36252.8|36209.3|26
1651775060000|2022-05-05 18:24:20|36269.8|36219.8|36282.1|36209.6|36283|36220.2|36268.7|36207.1|30
1651775070000|2022-05-05 18:24:30|36278|36208.1|36274.8|36213.7|36286.8|36220.6|36274.4|36206.8|38
1651775080000|2022-05-05 18:24:40|36276.7|36212.4|36281.8|36216.5|36290.1|36219.2|36276.6|36210.5|32
1651775090000|2022-05-05 18:24:50|36281.7|36213.3|36281.8|36215.6|36293.5|36219.7|36281.7|36210.8|33
1651775100000|2022-05-05 18:25:00|36280.3|36217.4|36285.3|36221.3|36286.5|36221.3|36280.1|36215.4|29
1651775110000|2022-05-05 18:25:10|36283.1|36223.5|36280.4|36211.7|36284.9|36223.5|36276|36211.7|30
1651775120000|2022-05-05 18:25:20|36281.1|36212.8|36276.6|36209.5|36283.3|36217.3|36268.5|36201.5|25
1651775130000|2022-05-05 18:25:30|36274.9|36210.3|36276.8|36210.7|36281|36214.3|36273.6|36207.3|30
1651775140000|2022-05-05 18:25:40|36278|36212|36278.7|36208.3|36281.1|36212|36276.8|36208|20
1651775150000|2022-05-05 18:25:50|36279|36208.4|36269.3|36219.3|36280.8|36225.9|36269.3|36208.4|21
1651775160000|2022-05-05 18:26:00|36283.9|36203.8|36278.2|36212.2|36283.9|36217.8|36268.8|36203.8|30
1651775170000|2022-05-05 18:26:10|36277.3|36212.5|36277.4|36209.9|36279.9|36215.6|36274.6|36209.9|33
1651775180000|2022-05-05 18:26:20|36276.8|36209.5|36280.2|36212.2|36280.2|36212.2|36276.8|36208.2|24
1651775190000|2022-05-05 18:26:30|36272.7|36212|36271.8|36221.1|36274.6|36221.1|36270.6|36212|23
1651775200000|2022-05-05 18:26:40|36271.6|36220.7|36273.6|36223.6|36274.1|36224.1|36270.4|36220|20
1651775210000|2022-05-05 18:26:50|36274.4|36224.4|36271|36221|36274.4|36224.4|36271|36221|12
1651775220000|2022-05-05 18:27:00|36271.3|36221.3|36286.6|36217|36293.7|36237.1|36256.7|36213.7|29
1651775230000|2022-05-05 18:27:10|36288.3|36218.5|36289.7|36219.8|36290|36223.6|36284.9|36217.6|28
1651775240000|2022-05-05 18:27:20|36289.3|36219.5|36285.6|36217.7|36290.2|36221|36283.4|36217.7|20
1651775250000|2022-05-05 18:27:30|36284.5|36218.5|36284.3|36219.8|36287.1|36219.8|36281.6|36216.2|20
1651775260000|2022-05-05 18:27:40|36284.8|36218.8|36275.7|36225.7|36285.6|36227|36275.7|36216|18
1651775270000|2022-05-05 18:27:50|36276.6|36226.6|36279.6|36226.9|36281.1|36242.3|36260.4|36225|20
1651775280000|2022-05-05 18:28:00|36289.9|36215.8|36283.3|36214.3|36293.2|36217.8|36278.8|36212|24
1651775290000|2022-05-05 18:28:10|36282.8|36215.2|36281.2|36211.9|36282.8|36215.3|36277|36210|28
1651775300000|2022-05-05 18:28:20|36280|36211.6|36278.8|36213.6|36281.5|36215.8|36278|36210.3|20
1651775310000|2022-05-05 18:28:30|36280.4|36212.7|36271.2|36221.2|36280.4|36222.1|36271.2|36211|21
1651775320000|2022-05-05 18:28:40|36271|36221|36271.1|36221.1|36280.3|36236.7|36255|36217.2|22
1651775330000|2022-05-05 18:28:50|36273.4|36223.4|36274|36223.1|36276.9|36224.9|36270.7|36220.7|20
1651775340000|2022-05-05 18:29:00|36272.7|36222.7|36285.7|36214.3|36290.5|36240.6|36258.9|36214.1|30
1651775350000|2022-05-05 18:29:10|36285|36217.9|36285.8|36212|36290.7|36217.9|36285|36211.6|23
1651775360000|2022-05-05 18:29:20|36284.7|36213.2|36286.3|36214.3|36287.8|36215.6|36283.5|36211.3|33
1651775370000|2022-05-05 18:29:30|36285.7|36214.7|36282.4|36230.9|36286.6|36232.1|36278.7|36214.4|26
1651775380000|2022-05-05 18:29:40|36281.5|36230.7|36265.4|36245.4|36300.3|36247.9|36264.1|36227.9|33
1651775390000|2022-05-05 18:29:50|36264.3|36244.3|36292.3|36217.7|36300.1|36246.2|36263.7|36217.7|26
1651775400000|2022-05-05 18:30:00|36293.2|36219.4|36291|36223.7|36293.3|36226.9|36289|36219.4|28
1651775410000|2022-05-05 18:30:10|36288.8|36224.2|36292.9|36226.4|36303.8|36233.8|36288.8|36221.3|32
1651775420000|2022-05-05 18:30:20|36295.5|36227.1|36291|36223.5|36295.5|36227.6|36289.4|36222.3|30
1651775430000|2022-05-05 18:30:30|36293.2|36223.7|36289.4|36223.5|36293.9|36225.1|36285|36222.6|25
1651775440000|2022-05-05 18:30:40|36289.2|36225.7|36286.2|36222.8|36291.9|36225.9|36286.1|36220.8|26
1651775450000|2022-05-05 18:30:50|36283.9|36221|36283.8|36223|36289|36225.1|36283.8|36217.5|30
1651775460000|2022-05-05 18:31:00|36285|36223.1|36288.2|36223.4|36289.7|36225.7|36280.7|36221.9|28
1651775470000|2022-05-05 18:31:10|36288.1|36223.3|36287.6|36226.9|36290.6|36226.9|36283.1|36220|27
1651775480000|2022-05-05 18:31:20|36284.3|36234.3|36293.2|36223.1|36296.4|36234.3|36282.7|36220.2|30
1651775490000|2022-05-05 18:31:30|36288.8|36224.1|36288.6|36227.2|36292|36227.2|36284.2|36223.3|26
1651775500000|2022-05-05 18:31:40|36287.1|36227.8|36289.3|36225.3|36295.4|36229.4|36279.8|36223.8|31
1651775510000|2022-05-05 18:31:50|36289.4|36225.2|36280.9|36224.7|36293.6|36229.9|36279.8|36221.2|22
1651775520000|2022-05-05 18:32:00|36281.6|36224.5|36282.2|36220.9|36284.4|36226|36279.8|36218|31
1651775530000|2022-05-05 18:32:10|36284.6|36218.7|36284.4|36226.7|36296.3|36233|36279.6|36218.4|22
1651775540000|2022-05-05 18:32:20|36285.6|36228.8|36285.3|36227.6|36287|36231.2|36278.5|36225.6|16
1651775550000|2022-05-05 18:32:30|36285|36226.9|36282|36231.4|36287.1|36231.4|36282|36226.9|21
1651775560000|2022-05-05 18:32:40|36282.2|36231.2|36282.5|36228.8|36282.5|36231.2|36278.6|36228.2|30
1651775570000|2022-05-05 18:32:50|36281.2|36229.1|36286.7|36230.9|36287.7|36235.1|36280.9|36229.1|26
1651775580000|2022-05-05 18:33:00|36286.4|36232.1|36294|36228.1|36303.9|36240.5|36285.4|36224.4|33
1651775590000|2022-05-05 18:33:10|36295.4|36227.5|36293.1|36226.8|36295.7|36230.4|36292.1|36226.7|31
1651775600000|2022-05-05 18:33:20|36292.3|36226.5|36292.5|36227.7|36293.1|36229.5|36290.7|36226.1|21
1651775610000|2022-05-05 18:33:30|36292.7|36227.6|36285|36230.9|36302.5|36250.7|36270.7|36224.4|29
1651775620000|2022-05-05 18:33:40|36305.7|36225.7|36288.3|36224.5|36305.7|36229.1|36285.4|36216.9|29
1651775630000|2022-05-05 18:33:50|36288.9|36225.7|36291.5|36225.4|36292.7|36229.2|36288|36224.5|25
1651775640000|2022-05-05 18:34:00|36284.3|36231.5|36284.8|36234.8|36286.5|36235.3|36282.5|36231.3|28
1651775650000|2022-05-05 18:34:10|36285|36235|36282.7|36228.8|36293.8|36235|36281.8|36222.1|32
1651775660000|2022-05-05 18:34:20|36283.4|36230.3|36286.1|36228|36286.7|36231.7|36281.5|36227.8|32
1651775670000|2022-05-05 18:34:30|36284.8|36228.4|36281.2|36230.7|36286.3|36232.4|36281.2|36227.9|21
1651775680000|2022-05-05 18:34:40|36281.7|36231.7|36285.2|36233.5|36287.1|36233.5|36280.5|36229.1|24
1651775690000|2022-05-05 18:34:50|36286.3|36232.6|36270.4|36250.4|36286.3|36251.5|36265.9|36232.5|22
1651775700000|2022-05-05 18:35:00|36270.1|36250.1|36286.3|36234.2|36286.8|36251.9|36267.9|36234.2|20
1651775710000|2022-05-05 18:35:10|36286.7|36232.9|36284.2|36226.2|36295.9|36234.5|36283.4|36226.2|23
1651775720000|2022-05-05 18:35:20|36279.8|36228.3|36278.9|36228.9|36295.8|36233.7|36275.7|36221.5|31
1651775730000|2022-05-05 18:35:30|36278.6|36226.9|36277.6|36227.5|36281.7|36228.3|36275.5|36224.4|31
1651775740000|2022-05-05 18:35:40|36277.1|36226.9|36277.5|36226.6|36279.4|36226.9|36275.6|36224.3|21
1651775750000|2022-05-05 18:35:50|36276.4|36226.3|36279.8|36226.4|36280|36228.9|36276|36225.2|23
1651775760000|2022-05-05 18:36:00|36276.9|36226.9|36256.6|36236.6|36282.6|36237.6|36254.9|36223.3|23
1651775770000|2022-05-05 18:36:10|36256.8|36236.8|36267.9|36217.2|36270.5|36241|36256.6|36216.5|26
1651775780000|2022-05-05 18:36:20|36267.4|36217.4|36270.9|36219.4|36273.3|36220.8|36267.4|36217|20
1651775790000|2022-05-05 18:36:30|36270.4|36220.4|36268.7|36218.7|36275.3|36220.8|36268.7|36218.4|27
1651775800000|2022-05-05 18:36:40|36273|36218.4|36254|36234|36273|36234.4|36251.5|36217.7|23
1651775810000|2022-05-05 18:36:50|36254.1|36234.1|36274.2|36220.4|36277.5|36234.1|36253.8|36218.2|21
1651775820000|2022-05-05 18:37:00|36282.7|36218.8|36283.1|36217.6|36284.2|36222.5|36270.5|36215.2|31
1651775830000|2022-05-05 18:37:10|36282.9|36215.9|36282.7|36217.6|36285.5|36220.2|36280.5|36215.9|25
1651775840000|2022-05-05 18:37:20|36284|36216.1|36281.5|36215.8|36284.6|36219.1|36281.3|36215.8|20
1651775850000|2022-05-05 18:37:30|36280.7|36215.7|36281.4|36216.4|36284|36219.3|36279.1|36215.6|23
1651775860000|2022-05-05 18:37:40|36280.9|36218|36270.3|36220.3|36282.3|36221.2|36270.3|36215.3|27
1651775870000|2022-05-05 18:37:50|36271.9|36219|36272.5|36220.9|36275.2|36223.1|36271|36219|21
1651775880000|2022-05-05 18:38:00|36271.7|36221.7|36271.5|36221.5|36274|36222.2|36270.7|36220.1|19
1651775890000|2022-05-05 18:38:10|36272.1|36221|36253.7|36233.7|36272.8|36236.2|36252.6|36221|18
1651775900000|2022-05-05 18:38:20|36253.6|36233.6|36266.7|36215.5|36273.1|36236.5|36251.5|36213.3|23
1651775910000|2022-05-05 18:38:30|36266|36215.6|36268.4|36218.4|36271|36219.3|36265.5|36214.6|23
1651775920000|2022-05-05 18:38:40|36271.7|36220.7|36271.7|36212.9|36276.3|36220.7|36263|36212.1|22
1651775930000|2022-05-05 18:38:50|36272.2|36213.5|36264.9|36214.6|36272.2|36233.2|36253.2|36208.1|27
1651775940000|2022-05-05 18:39:00|36265.5|36213.6|36268.4|36217.9|36268.4|36236.2|36251.8|36213.6|27
1651775950000|2022-05-05 18:39:10|36267.7|36218.1|36269.2|36219.2|36272.8|36221.9|36267.7|36217.6|22
1651775960000|2022-05-05 18:39:20|36268.6|36218.6|36274.6|36219.1|36277.3|36226.2|36268.3|36217.7|32
1651775970000|2022-05-05 18:39:30|36273.3|36220.2|36272|36221.5|36276.2|36224.2|36272|36220.2|22
1651775980000|2022-05-05 18:39:40|36271.7|36221.7|36273.2|36221|36274.6|36222.4|36271.1|36221|24
1651775990000|2022-05-05 18:39:50|36272.9|36222.9|36265|36215|36272.9|36236.9|36255.4|36215|20
1651776000000|2022-05-05 18:40:00|36267.8|36217.8|36269.8|36218.8|36271.7|36221.7|36267.8|36217.8|29
1651776010000|2022-05-05 18:40:10|36270.6|36219.7|36273.3|36219.7|36274.6|36221|36269.9|36219.1|25
1651776020000|2022-05-05 18:40:20|36273|36219.8|36273.2|36223.2|36277.8|36238.2|36255.1|36219.8|26
1651776030000|2022-05-05 18:40:30|36273.9|36223.9|36274.6|36224.6|36275.3|36225.3|36272.1|36222.1|28
1651776040000|2022-05-05 18:40:40|36274.3|36224.3|36274.8|36223.8|36275.8|36224.6|36273.6|36222.8|29
1651776050000|2022-05-05 18:40:50|36274.1|36223.4|36271.6|36213.5|36277.7|36224.1|36268.3|36213.5|29
1651776060000|2022-05-05 18:41:00|36271.2|36213.9|36272.6|36222.6|36278.7|36239.9|36248.2|36213.9|23
1651776070000|2022-05-05 18:41:10|36273.1|36213.9|36268.1|36217.1|36276.1|36223|36267.9|36210.4|31
1651776080000|2022-05-05 18:41:20|36267.7|36217.7|36269.9|36219.9|36270.6|36220.6|36267.7|36217.3|22
1651776090000|2022-05-05 18:41:30|36269.3|36219.3|36250.2|36230.2|36275.9|36234.3|36250.1|36216.8|27
1651776100000|2022-05-05 18:41:40|36250.3|36230.3|36268.4|36218.4|36271.9|36237.5|36247.3|36215.9|31
1651776110000|2022-05-05 18:41:50|36251.4|36231.4|36271.1|36221.1|36275.8|36232.1|36251.3|36216|34
1651776120000|2022-05-05 18:42:00|36280|36220.9|36284.7|36220.5|36287.5|36235.2|36255.2|36215.8|30
1651776130000|2022-05-05 18:42:10|36283.3|36220.7|36277.9|36218.8|36285.4|36222|36271.6|36217.8|24
1651776140000|2022-05-05 18:42:20|36278|36217.5|36279.7|36218.4|36280.3|36219.1|36274.1|36215.6|22
1651776150000|2022-05-05 18:42:30|36280|36218.7|36279.2|36214.1|36281.3|36219.5|36278.8|36213.8|16
1651776160000|2022-05-05 18:42:40|36280|36213.4|36247.9|36227.9|36280.2|36229|36247.5|36212.7|23
1651776170000|2022-05-05 18:42:50|36248.5|36228.5|36248.1|36228.1|36249.5|36229.5|36247.4|36227.4|12
1651776180000|2022-05-05 18:43:00|36248.2|36228.2|36282.2|36215.5|36282.2|36233.3|36248.2|36214.8|21
1651776190000|2022-05-05 18:43:10|36275.4|36218.2|36273.7|36215.4|36275.4|36218.2|36265.8|36213|17
1651776200000|2022-05-05 18:43:20|36270|36216|36270.5|36213.4|36272.5|36216.3|36266.2|36212.7|17
1651776210000|2022-05-05 18:43:30|36270.3|36214|36267.9|36208.4|36272.4|36214.3|36263|36205.9|19
1651776220000|2022-05-05 18:43:40|36266.3|36210|36267.7|36207.4|36273|36212.5|36264.3|36204.8|28
1651776230000|2022-05-05 18:43:50|36270.5|36206|36273.3|36209.2|36274.8|36210.5|36268.7|36206|24
1651776240000|2022-05-05 18:44:00|36271.3|36209.5|36267|36212.1|36274.7|36216.3|36262.5|36205.7|29
1651776250000|2022-05-05 18:44:10|36265.8|36211.4|36267.8|36215.4|36273.5|36216.4|36262.2|36211.4|26
1651776260000|2022-05-05 18:44:20|36266|36215.1|36264.5|36214.5|36269.7|36215.7|36264.2|36211.9|18
1651776270000|2022-05-05 18:44:30|36265.1|36215.1|36270|36209.2|36270.3|36215.1|36264.5|36209.2|16
1651776280000|2022-05-05 18:44:40|36272.9|36209.3|36249.6|36229.6|36273.2|36232.6|36249.2|36209.3|17
1651776290000|2022-05-05 18:44:50|36249.8|36229.8|36269.1|36219.1|36270.5|36230.9|36249.8|36216.8|23
1651776300000|2022-05-05 18:45:00|36268.4|36218.4|36270.1|36220.1|36270.5|36220.5|36266.3|36216.3|21
1651776310000|2022-05-05 18:45:10|36270.4|36220.4|36268|36218|36270.4|36220.4|36267.3|36217.3|14
1651776320000|2022-05-05 18:45:20|36267.4|36217.4|36267.6|36217.6|36268.9|36218.9|36265.6|36215.6|19
1651776330000|2022-05-05 18:45:30|36265.6|36215.6|36245.5|36225.5|36272.2|36231.5|36245.4|36213.8|21
1651776340000|2022-05-05 18:45:40|36246.2|36226.2|36270|36216.4|36273|36232.3|36245|36214.1|17
1651776350000|2022-05-05 18:45:50|36268.7|36216.3|36266.7|36216.7|36274.5|36232.9|36249.9|36214.3|22
1651776360000|2022-05-05 18:46:00|36265.6|36215.6|36263.2|36213.2|36267|36217|36262.9|36212.9|18
1651776370000|2022-05-05 18:46:10|36265.5|36215.4|36267|36215.3|36267.8|36217.5|36264.4|36214.4|16
1651776380000|2022-05-05 18:46:20|36267.8|36215|36265.1|36215.1|36269.2|36216.5|36263.7|36213.1|12
1651776390000|2022-05-05 18:46:30|36266.1|36215.2|36259.2|36209.2|36275.4|36215.2|36256.9|36205.8|21
1651776400000|2022-05-05 18:46:40|36264.4|36208.5|36256.8|36202.7|36284.7|36212.8|36254.4|36202.7|21
1651776410000|2022-05-05 18:46:50|36255.9|36205.9|36259.4|36206.8|36263.8|36208.8|36255.9|36202.8|22
1651776420000|2022-05-05 18:47:00|36258.1|36206.6|36259.3|36204.9|36268.6|36207.2|36256.5|36203.3|20
1651776430000|2022-05-05 18:47:10|36263.8|36203.5|36257.9|36202.2|36265.5|36206.9|36256.4|36201.2|25
1651776440000|2022-05-05 18:47:20|36258.2|36202.4|36260.8|36205.4|36265.5|36205.9|36257.1|36200.5|26
1651776450000|2022-05-05 18:47:30|36260.1|36203.9|36258.1|36208.1|36260.7|36210.7|36256.8|36203.9|21
1651776460000|2022-05-05 18:47:40|36257.4|36207.4|36261.9|36206.1|36262.1|36208.6|36257.4|36201.2|26
1651776470000|2022-05-05 18:47:50|36261.3|36206.3|36256.9|36201.2|36261.3|36206.3|36256.9|36200.3|22
1651776480000|2022-05-05 18:48:00|36256.8|36201.1|36258.4|36205.4|36266.1|36207.7|36256.3|36201.1|14
1651776490000|2022-05-05 18:48:10|36261.1|36206|36250.5|36200.5|36265.4|36217.7|36237.5|36200.2|20
1651776500000|2022-05-05 18:48:20|36250.3|36200.3|36257.4|36207.4|36257.4|36207.4|36248.8|36197.9|28
1651776510000|2022-05-05 18:48:30|36256.9|36206.9|36257.5|36200|36260.3|36207.4|36255|36199.5|22
1651776520000|2022-05-05 18:48:40|36257.4|36207.5|36255.9|36197.1|36257.9|36207.5|36246.9|36193.9|32
1651776530000|2022-05-05 18:48:50|36253.4|36195|36255.4|36203.9|36271.2|36204.9|36250.7|36193.8|24
1651776540000|2022-05-05 18:49:00|36263|36204.8|36251.1|36201.1|36263.6|36204.8|36250.9|36196.7|25
1651776550000|2022-05-05 18:49:10|36251|36201|36258.7|36206.6|36265.8|36209.6|36251|36196.7|24
1651776560000|2022-05-05 18:49:20|36258|36206|36259.3|36206.4|36260.7|36209.6|36255.9|36200.3|22
1651776570000|2022-05-05 18:49:30|36261.1|36204.5|36259.4|36204.4|36261.1|36206.8|36255.6|36202|22
1651776580000|2022-05-05 18:49:40|36258.9|36205.2|36258.5|36204|36261.4|36205.2|36256.8|36202.5|28
1651776590000|2022-05-05 18:49:50|36258.4|36203.9|36256.7|36201.3|36259.9|36208.1|36253.6|36196.7|27
1651776600000|2022-05-05 18:50:00|36256.4|36202.3|36254.6|36204|36261.6|36206.1|36254.6|36200.8|32
1651776610000|2022-05-05 18:50:10|36255.1|36203.4|36251.8|36198.1|36262.7|36204.7|36251.8|36198|28
1651776620000|2022-05-05 18:50:20|36251.9|36198|36248.5|36191.6|36253.3|36198.1|36242.6|36191.2|32
1651776630000|2022-05-05 18:50:30|36250.7|36193.2|36252.1|36195.3|36253.3|36199|36245.6|36189.8|29
1651776640000|2022-05-05 18:50:40|36251.5|36195.2|36260.7|36195.4|36263.7|36199|36250.6|36193.8|28
1651776650000|2022-05-05 18:50:50|36260.9|36194.7|36263.6|36196.6|36267.5|36200.1|36254.7|36194.7|19
1651776660000|2022-05-05 18:51:00|36263.3|36196.2|36248.5|36198.5|36264|36199.1|36245.7|36184|36
1651776670000|2022-05-05 18:51:10|36248.4|36198.4|36249.5|36189.8|36256.3|36199|36241.4|36188.4|33
1651776680000|2022-05-05 18:51:20|36249.4|36190.1|36246.8|36193.2|36260.8|36194.9|36246.2|36188.9|27
1651776690000|2022-05-05 18:51:30|36246.3|36193.5|36244.9|36194.9|36269.7|36198.3|36244.5|36189.9|28
1651776700000|2022-05-05 18:51:40|36227.5|36207.5|36243.6|36188.6|36247.5|36208.4|36226.3|36187.1|22
1651776710000|2022-05-05 18:51:50|36245.3|36187.1|36248|36186.8|36248|36190.9|36238.2|36186.8|18
1651776720000|2022-05-05 18:52:00|36245.6|36187.7|36246.4|36190.1|36255.6|36211.2|36227.3|36187.5|34
1651776730000|2022-05-05 18:52:10|36246.3|36191|36247.3|36193.6|36255.5|36195|36242.3|36189.4|32
1651776740000|2022-05-05 18:52:20|36245.8|36195.5|36256.1|36193.6|36256.1|36197.5|36245.8|36191.5|28
1651776750000|2022-05-05 18:52:30|36255.9|36194.6|36253.2|36190.6|36256.2|36194.6|36249.8|36188.6|28
1651776760000|2022-05-05 18:52:40|36252|36192.1|36256.2|36192.6|36256.9|36194.4|36251.5|36189.5|27
1651776770000|2022-05-05 18:52:50|36254.7|36191.1|36246|36196|36255.8|36204.6|36224.3|36189.7|24
1651776780000|2022-05-05 18:53:00|36247.3|36196.5|36244.8|36193.6|36252.1|36212.2|36231.6|36190.7|29
1651776790000|2022-05-05 18:53:10|36245.6|36193.1|36251.5|36193.8|36251.5|36195.5|36243|36189.4|27
1651776800000|2022-05-05 18:53:20|36250.3|36195.1|36251.6|36190.4|36262.2|36195.1|36236.5|36178.3|29
1651776810000|2022-05-05 18:53:30|36246.7|36196.7|36253.2|36191.2|36253.2|36196.7|36244.7|36190.8|27
1651776820000|2022-05-05 18:53:40|36252.8|36190.8|36257.3|36190.2|36259.6|36196.9|36242.3|36183.4|32
1651776830000|2022-05-05 18:53:50|36257.6|36189.4|36254.9|36189.9|36259.3|36191|36252.3|36187.2|24
1651776840000|2022-05-05 18:54:00|36254.4|36193.3|36247.7|36191|36255.7|36197.7|36247.7|36189.9|23
1651776850000|2022-05-05 18:54:10|36246.7|36192.8|36253.1|36196.3|36253.1|36197.3|36243.9|36189.2|21
1651776860000|2022-05-05 18:54:20|36243.6|36193.6|36250.6|36182.2|36265.4|36194.3|36242.1|36182.2|32
1651776870000|2022-05-05 18:54:30|36238.5|36186.2|36247.4|36181.1|36249.5|36186.8|36238.5|36177.5|34
1651776880000|2022-05-05 18:54:40|36246.6|36182.3|36244.9|36186.3|36248.7|36188.2|36243.5|36182.3|35
1651776890000|2022-05-05 18:54:50|36246.9|36185.3|36247.8|36183.5|36254.1|36187.8|36242.7|36180.2|34
1651776900000|2022-05-05 18:55:00|36245.7|36183.7|36251.3|36185.9|36259.9|36193.6|36244.6|36181.9|35
1651776910000|2022-05-05 18:55:10|36250.3|36185.4|36255.2|36186.5|36255.5|36190.8|36245.1|36184.7|27
1651776920000|2022-05-05 18:55:20|36253.6|36186.7|36249.5|36188.1|36253.6|36191|36246.7|36186|28
1651776930000|2022-05-05 18:55:30|36250.2|36187.7|36246.7|36185.3|36250.2|36188.8|36245.2|36183.8|28
1651776940000|2022-05-05 18:55:40|36241.3|36191.3|36226.7|36206.7|36242.9|36206.7|36225|36190.2|24
1651776950000|2022-05-05 18:55:50|36226.6|36206.6|36235.3|36185.3|36241.1|36208|36215|36185.3|22
1651776960000|2022-05-05 18:56:00|36236.6|36186.6|36248.3|36188.6|36249.1|36204.7|36224.7|36183.1|28
1651776970000|2022-05-05 18:56:10|36249.8|36188|36253.1|36189|36255.5|36193.6|36246.8|36186|27
1651776980000|2022-05-05 18:56:20|36255.1|36189.9|36251.8|36191.3|36255.9|36193|36249|36189.1|25
1651776990000|2022-05-05 18:56:30|36251.4|36191.4|36227.4|36207.4|36253.8|36208.1|36227.1|36188.8|26
1651777000000|2022-05-05 18:56:40|36227.2|36207.2|36227.1|36207.1|36229.8|36209.8|36226.3|36206.3|21
1651777010000|2022-05-05 18:56:50|36227.2|36207.2|36245.7|36193.5|36245.7|36209.8|36224.4|36188.1|23
1651777020000|2022-05-05 18:57:00|36240.5|36190.5|36254|36188.9|36265.4|36193.5|36240.4|36184.3|28
1651777030000|2022-05-05 18:57:10|36244.9|36187.3|36251.4|36190.2|36256.8|36191.5|36244.9|36183.6|26
1651777040000|2022-05-05 18:57:20|36252|36189.6|36251.1|36193.1|36252.4|36193.1|36247.2|36188.2|28
1651777050000|2022-05-05 18:57:30|36250.9|36192.8|36241.9|36191.9|36252.8|36192.8|36241.3|36188.7|27
1651777060000|2022-05-05 18:57:40|36242.2|36192.2|36224.3|36204.3|36251.8|36205.1|36222.8|36186.8|30
1651777070000|2022-05-05 18:57:50|36223.6|36203.6|36223.8|36203.8|36225.8|36205.8|36221.7|36201.7|23
1651777080000|2022-05-05 18:58:00|36223|36203|36242.9|36186.4|36247.3|36204.3|36223|36184|23
1651777090000|2022-05-05 18:58:10|36243.4|36186.6|36256.2|36188.4|36262.1|36192|36242.9|36183.6|36
1651777100000|2022-05-05 18:58:20|36245.7|36193.5|36249.4|36189.4|36252.7|36193.5|36245.7|36188.6|33
1651777110000|2022-05-05 18:58:30|36247.7|36189.8|36247.1|36191|36250.4|36191.9|36245.1|36188.9|31
1651777120000|2022-05-05 18:58:40|36246.8|36190.6|36244.3|36190.3|36253.8|36192.2|36241.5|36187.4|26
1651777130000|2022-05-05 18:58:50|36250.5|36185.4|36241.3|36179.5|36252.7|36189.4|36238.9|36176.2|32
1651777140000|2022-05-05 18:59:00|36238.1|36181.1|36249.1|36193.3|36255.4|36193.7|36238.1|36176.8|35
1651777150000|2022-05-05 18:59:10|36248.5|36194.1|36250.5|36194.2|36261.5|36198|36248|36189.7|29
1651777160000|2022-05-05 18:59:20|36252.5|36193.4|36253.8|36196.4|36259.8|36197.2|36244.3|36184.1|33
1651777170000|2022-05-05 18:59:30|36253.3|36196|36254.7|36196.1|36264.3|36199.3|36249.5|36188.2|35
1651777180000|2022-05-05 18:59:40|36257|36195.1|36260.5|36200|36260.6|36200.8|36255|36194.8|36
1651777190000|2022-05-05 18:59:50|36260.2|36198.8|36253.7|36196.7|36260.2|36201.8|36253.5|36195.4|30
1651777200000|2022-05-05 19:00:00|36253.5|36196.3|36252.2|36184.8|36255.8|36196.5|36246.3|36181.2|39
1651777210000|2022-05-05 19:00:10|36250.1|36186.7|36249.9|36187|36252.7|36187.6|36244.3|36182.8|35
1651777220000|2022-05-05 19:00:20|36250.4|36187.7|36238.7|36174.8|36251.1|36188|36235.1|36171.5|28
1651777230000|2022-05-05 19:00:30|36238.2|36175.3|36241|36179.8|36244.3|36179.8|36236.9|36171.7|39
1651777240000|2022-05-05 19:00:40|36241.3|36179.9|36247.7|36179.8|36248.7|36184|36241.3|36178.7|29
1651777250000|2022-05-05 19:00:50|36249|36179.2|36235|36175|36250.7|36182|36231.1|36170.5|35
1651777260000|2022-05-05 19:01:00|36239.6|36170|36243.1|36174.8|36243.1|36178.6|36234.9|36170|32
1651777270000|2022-05-05 19:01:10|36242.7|36174.3|36238.9|36177.2|36243.9|36178.4|36238|36172.9|33
1651777280000|2022-05-05 19:01:20|36239.5|36177.5|36239.8|36178.6|36245.7|36182|36234.6|36176|33
1651777290000|2022-05-05 19:01:30|36237.5|36178|36244.9|36175.2|36250|36184.1|36236.7|36173.1|35
1651777300000|2022-05-05 19:01:40|36247|36175.4|36243.9|36174.8|36248.8|36181.5|36231.5|36170.9|34
1651777310000|2022-05-05 19:01:50|36236.5|36175.8|36243.4|36174.6|36250.6|36178.6|36235.3|36172.4|33
1651777320000|2022-05-05 19:02:00|36242.5|36175|36239.1|36171.7|36243.7|36177.7|36236.8|36171.2|31
1651777330000|2022-05-05 19:02:10|36236|36174.8|36237.6|36165|36241.8|36174.8|36232.5|36164.4|28
1651777340000|2022-05-05 19:02:20|36233.3|36168.8|36248.6|36171.4|36251.9|36174.6|36233.2|36168.6|34
1651777350000|2022-05-05 19:02:30|36249.4|36171.2|36249.2|36175.4|36251|36178.2|36245.1|36170.5|31
1651777360000|2022-05-05 19:02:40|36249.4|36174.4|36246.6|36178.9|36250.7|36179.1|36245.3|36173.9|26
1651777370000|2022-05-05 19:02:50|36247.1|36178.7|36245.6|36177.6|36249.7|36179.3|36244.3|36175.2|33
1651777380000|2022-05-05 19:03:00|36238.5|36177.7|36251.1|36181.9|36261.1|36183.9|36238.5|36163.2|35
1651777390000|2022-05-05 19:03:10|36253.3|36181.2|36248|36179.4|36254.1|36188.8|36247.3|36178.6|30
1651777400000|2022-05-05 19:03:20|36247.5|36180.1|36245.6|36179.8|36251.2|36180.1|36245.6|36175.9|27
1651777410000|2022-05-05 19:03:30|36246.4|36177.8|36253|36179.5|36254.3|36181.1|36243|36173.9|30
1651777420000|2022-05-05 19:03:40|36252.8|36178.8|36250.7|36183.9|36255.2|36183.9|36250.7|36177.1|25
1651777430000|2022-05-05 19:03:50|36251|36184.2|36249.6|36181.6|36254.4|36185.2|36248.6|36178.3|34
1651777440000|2022-05-05 19:04:00|36247.7|36183.3|36257.5|36185.4|36261.1|36187.8|36246.2|36173.7|31
1651777450000|2022-05-05 19:04:10|36258|36184.6|36259.7|36186.6|36262.6|36192.8|36254.1|36183.4|35
1651777460000|2022-05-05 19:04:20|36261.9|36185.9|36262.3|36186.6|36263.1|36190.5|36257.7|36184.4|26
1651777470000|2022-05-05 19:04:30|36262|36186|36262.3|36186.4|36263.8|36187|36261.6|36185|23
1651777480000|2022-05-05 19:04:40|36260.8|36187.5|36257.5|36196.3|36260.8|36201.2|36254.1|36187.2|17
1651777490000|2022-05-05 19:04:50|36258.1|36195.1|36265.4|36188.1|36269.5|36201.9|36251.4|36185.3|33
1651777500000|2022-05-05 19:05:00|36258|36194.2|36261|36181|36267.6|36194.2|36254.5|36178.8|33
1651777510000|2022-05-05 19:05:10|36258.3|36182.2|36256.8|36187.4|36261.8|36187.9|36256.8|36180.4|32
1651777520000|2022-05-05 19:05:20|36256.5|36187.1|36259.9|36184.3|36260.6|36187.1|36256.5|36183.6|24
1651777530000|2022-05-05 19:05:30|36258.3|36185.4|36252.7|36195.4|36259.7|36197.4|36252.3|36183.1|20
1651777540000|2022-05-05 19:05:40|36253.2|36194.7|36249|36196|36256.8|36202.5|36245.9|36188.9|25
1651777550000|2022-05-05 19:05:50|36237.3|36217.3|36254.2|36204.2|36264.5|36219.7|36233.6|36192.2|27
1651777560000|2022-05-05 19:06:00|36253.9|36203.9|36259.7|36183.4|36266.6|36205.8|36249.7|36177.2|36
1651777570000|2022-05-05 19:06:10|36256.4|36187.1|36259.7|36185.4|36260.2|36192.3|36254.8|36183.9|27
1651777580000|2022-05-05 19:06:20|36260|36185.5|36259.7|36185.7|36261.4|36187.8|36258.5|36184.4|22
1651777590000|2022-05-05 19:06:30|36260|36184.8|36261.3|36187|36262.2|36191.8|36257.3|36184.8|22
1651777600000|2022-05-05 19:06:40|36261.5|36187.1|36254.8|36194.8|36261.5|36194.8|36254.5|36187|27
1651777610000|2022-05-05 19:06:50|36256.7|36187.1|36262.8|36198.3|36264.5|36200.9|36251.9|36183.6|29
1651777620000|2022-05-05 19:07:00|36260.4|36196.9|36256|36204.7|36260.4|36208.6|36255|36194.2|24
1651777630000|2022-05-05 19:07:10|36255.8|36205.8|36251.1|36200.9|36256|36205.8|36251.1|36192.7|27
1651777640000|2022-05-05 19:07:20|36251.6|36199.9|36251.5|36190.9|36252.4|36199.9|36248|36188.8|25
1651777650000|2022-05-05 19:07:30|36251.8|36190.6|36250.4|36200.4|36253.8|36200.7|36248|36188.6|24
1651777660000|2022-05-05 19:07:40|36250.5|36200.5|36251.2|36184|36256.6|36200.5|36247.3|36177|34
1651777670000|2022-05-05 19:07:50|36253.7|36182.3|36255.8|36185.8|36257.2|36188.2|36249.7|36178.9|27
1651777680000|2022-05-05 19:08:00|36255.4|36185.7|36258|36188.4|36260.7|36189.3|36253.3|36183.6|23
1651777690000|2022-05-05 19:08:10|36258.5|36187.1|36263.4|36182.2|36265|36187.2|36258.5|36180.9|27
1651777700000|2022-05-05 19:08:20|36263|36184.1|36256.2|36187.2|36264.7|36190.3|36256.2|36182.7|29
1651777710000|2022-05-05 19:08:30|36255.8|36186.9|36249.3|36192.8|36258.1|36198.1|36242|36179.1|33
1651777720000|2022-05-05 19:08:40|36250.1|36195.1|36250.3|36180.4|36253.8|36195.1|36247.1|36179.6|28
1651777730000|2022-05-05 19:08:50|36250.1|36180.2|36250.1|36177.8|36254.6|36182.2|36245.6|36175.8|26
1651777740000|2022-05-05 19:09:00|36250|36177.4|36247.7|36177.8|36253|36181.3|36246|36171.7|27
1651777750000|2022-05-05 19:09:10|36247.1|36178.5|36247.9|36179.8|36251.3|36179.8|36247.1|36174.1|22
1651777760000|2022-05-05 19:09:20|36248.4|36180|36252.8|36179.2|36258.6|36182.4|36248.4|36170.8|31
1651777770000|2022-05-05 19:09:30|36252.9|36178.3|36248.8|36175.2|36256.1|36181.5|36245.5|36175|32
1651777780000|2022-05-05 19:09:40|36249.1|36175.5|36243.9|36174.4|36250.2|36178.6|36243.3|36173.4|21
1651777790000|2022-05-05 19:09:50|36243.5|36175.2|36247.9|36171.2|36247.9|36176.5|36243.5|36170.8|22
1651777800000|2022-05-05 19:10:00|36247.2|36172.5|36256.4|36171.6|36256.4|36184|36239.2|36171.6|28
1651777810000|2022-05-05 19:10:10|36256.6|36181.5|36257.5|36189.7|36262.9|36189.7|36249.4|36177.9|34
1651777820000|2022-05-05 19:10:20|36260.1|36188.5|36257.9|36186.3|36263|36189.5|36255.5|36182.3|33
1651777830000|2022-05-05 19:10:30|36258.1|36185.6|36259.5|36185.8|36261.3|36189.4|36255.9|36184.6|27
1651777840000|2022-05-05 19:10:40|36254.6|36188.2|36245|36194|36258.4|36198|36245|36186.3|24
1651777850000|2022-05-05 19:10:50|36244|36217.3|36245.3|36183|36256.7|36217.3|36236.6|36176.7|32
1651777860000|2022-05-05 19:11:00|36258.4|36175.1|36244.2|36176.2|36259.4|36182.3|36243.6|36172.9|36
1651777870000|2022-05-05 19:11:10|36244.4|36175.8|36245.6|36176.3|36250.3|36181.3|36244.4|36174.7|28
1651777880000|2022-05-05 19:11:20|36244.9|36177|36247.9|36177.7|36250.4|36180.1|36244.9|36175.1|25
1651777890000|2022-05-05 19:11:30|36248.8|36176.5|36233.4|36180.7|36249.7|36200.8|36220.3|36174.5|25
1651777900000|2022-05-05 19:11:40|36244.1|36180.1|36244|36190.7|36245.7|36205.2|36225.2|36179.5|22
1651777910000|2022-05-05 19:11:50|36242.5|36189.2|36245.8|36164.6|36247|36189.4|36231.8|36163.6|25
1651777920000|2022-05-05 19:12:00|36235.4|36177.3|36240|36176.3|36240.9|36180|36235.4|36174.8|28
1651777930000|2022-05-05 19:12:10|36236.6|36179.8|36239.3|36176|36240.3|36180.8|36236.3|36175.1|24
1651777940000|2022-05-05 19:12:20|36239.7|36175.1|36243.8|36179.7|36243.8|36182|36235.7|36175.1|18
1651777950000|2022-05-05 19:12:30|36244.6|36178.4|36245|36167|36245|36183.5|36238.6|36167|22
1651777960000|2022-05-05 19:12:40|36244.4|36166.6|36244.9|36171.5|36246.1|36176.7|36238.4|36166.6|29
1651777970000|2022-05-05 19:12:50|36245.1|36171.6|36243.8|36171|36249.1|36175.2|36241.5|36167.4|26
1651777980000|2022-05-05 19:13:00|36244.7|36170.6|36242.2|36175.3|36249|36176.6|36242.1|36167.6|24
1651777990000|2022-05-05 19:13:10|36242|36175.2|36242|36170.3|36242.7|36175.2|36238.8|36168.8|26
1651778000000|2022-05-05 19:13:20|36241.9|36170.4|36241.5|36174|36242.8|36174.1|36238|36168.8|24
1651778010000|2022-05-05 19:13:30|36241.8|36172.8|36235.6|36185.6|36245.3|36186.9|36232.6|36172.8|20
1651778020000|2022-05-05 19:13:40|36241.1|36186.4|36240.8|36174.5|36246.2|36186.4|36235.2|36168.7|25
1651778030000|2022-05-05 19:13:50|36239.4|36176.4|36236.3|36178.5|36240.3|36180.3|36234.2|36174.6|26
1651778040000|2022-05-05 19:14:00|36237.8|36176.5|36241.3|36182.3|36248.4|36184.9|36236.9|36176.5|35
1651778050000|2022-05-05 19:14:10|36241.1|36183|36239.6|36183|36248.6|36188|36239.4|36179.7|26
1651778060000|2022-05-05 19:14:20|36240.1|36182|36245.8|36181.5|36245.8|36183.8|36237|36180.7|20
1651778070000|2022-05-05 19:14:30|36243.4|36181.8|36243.7|36185.7|36243.7|36190.2|36238.2|36181.8|32
1651778080000|2022-05-05 19:14:40|36243.9|36185.5|36241.8|36182.6|36244|36188.2|36239.8|36182.3|27
1651778090000|2022-05-05 19:14:50|36242|36183|36241.5|36183.3|36243.2|36187.9|36240.2|36182.1|31
1651778100000|2022-05-05 19:15:00|36241.8|36183.6|36241.2|36181.4|36244.8|36188.2|36237.5|36178|29
1651778110000|2022-05-05 19:15:10|36242.7|36179.9|36238|36178.7|36243.1|36183.1|36236|36177.1|22
1651778120000|2022-05-05 19:15:20|36238.3|36179.5|36236.5|36180.6|36239.2|36184.9|36234.5|36177|22
1651778130000|2022-05-05 19:15:30|36236.3|36180.7|36235.8|36182.5|36244.2|36184|36229.1|36169.7|31
1651778140000|2022-05-05 19:15:40|36237.4|36180.2|36236.4|36180.4|36245.9|36184.6|36235|36175.4|29
1651778150000|2022-05-05 19:15:50|36236|36178.9|36237.8|36175.7|36241.7|36181.9|36231.8|36166|28
1651778160000|2022-05-05 19:16:00|36236.1|36176.7|36235|36179.9|36237.9|36179.9|36231.8|36174.9|24
1651778170000|2022-05-05 19:16:10|36235.4|36179.7|36235.5|36175.2|36236.8|36179.7|36232.7|36175.2|22
1651778180000|2022-05-05 19:16:20|36235.6|36174.8|36235.3|36171.5|36239.2|36177.5|36233.8|36170|18
1651778190000|2022-05-05 19:16:30|36236.2|36170.2|36233.4|36176.6|36236.2|36179.2|36231|36170.2|25
1651778200000|2022-05-05 19:16:40|36234.7|36176.3|36237.8|36172.1|36237.8|36177.5|36231.2|36172.1|15
1651778210000|2022-05-05 19:16:50|36235.7|36171.8|36237.5|36170.9|36237.5|36172.9|36235.2|36170.1|19
1651778220000|2022-05-05 19:17:00|36235.5|36174.2|36235.5|36175.7|36238.5|36181|36234.4|36171|24
1651778230000|2022-05-05 19:17:10|36235.9|36175.4|36237.3|36171.6|36241.7|36179.3|36232.9|36170.4|17
1651778240000|2022-05-05 19:17:20|36237.7|36170.5|36234.5|36173.3|36237.7|36177.6|36231.2|36170.5|24
1651778250000|2022-05-05 19:17:30|36235.8|36172.4|36235.6|36161.6|36235.8|36177.3|36228.1|36161.6|24
1651778260000|2022-05-05 19:17:40|36230.7|36164.7|36234.2|36168.2|36236.9|36176.1|36230|36164.7|25
1651778270000|2022-05-05 19:17:50|36233.4|36169.6|36227.4|36173.5|36236.5|36173.5|36227.4|36166.4|28
1651778280000|2022-05-05 19:18:00|36227.1|36173.2|36228.1|36167.7|36230.4|36174|36226.6|36165.7|20
1651778290000|2022-05-05 19:18:10|36228|36172.6|36227.4|36170|36234|36172.9|36224.2|36167.5|28
1651778300000|2022-05-05 19:18:20|36227.8|36170.4|36230.3|36161.5|36231.7|36170.4|36222.5|36158.7|25
1651778310000|2022-05-05 19:18:30|36226.1|36166.4|36228.2|36162.3|36234.5|36167.5|36211.6|36157.1|30
1651778320000|2022-05-05 19:18:40|36227.6|36162.1|36225.5|36158.9|36230.2|36166.7|36221.5|36157.5|30
1651778330000|2022-05-05 19:18:50|36223.6|36160.4|36221.5|36163|36231.5|36163.3|36221|36150.4|27
1651778340000|2022-05-05 19:19:00|36220.7|36161.2|36221.2|36162.3|36225|36162.3|36220.3|36157|33
1651778350000|2022-05-05 19:19:10|36222.4|36161.5|36220.2|36161|36225|36161.5|36218.8|36157.7|26
1651778360000|2022-05-05 19:19:20|36220|36161.2|36220.7|36158.1|36222.9|36161.2|36209.7|36157.8|27
1651778370000|2022-05-05 19:19:30|36222|36158.7|36222.2|36150.4|36225.3|36160.2|36213.4|36148.1|30
1651778380000|2022-05-05 19:19:40|36222.6|36150.9|36219.5|36151.8|36224.7|36155.6|36214.6|36149.2|28
1651778390000|2022-05-05 19:19:50|36219.1|36152.2|36220.2|36152|36220.2|36152.7|36218.8|36151.2|23
1651778400000|2022-05-05 19:20:00|36218.9|36151.7|36211.5|36159.3|36219.4|36160.3|36209.9|36151.7|28
1651778410000|2022-05-05 19:20:10|36209.9|36159.9|36214|36154.9|36215.5|36160.1|36209.9|36154.7|17
1651778420000|2022-05-05 19:20:20|36213.2|36155.2|36218.4|36156.7|36220.2|36176.9|36196.9|36153.6|25
1651778430000|2022-05-05 19:20:30|36220|36155.4|36214.1|36155.8|36220|36173.5|36193.5|36151.3|31
1651778440000|2022-05-05 19:20:40|36213.9|36155.6|36215.2|36149.9|36222.4|36157.7|36207.7|36144.1|31
1651778450000|2022-05-05 19:20:50|36213.7|36150.3|36215.4|36155.4|36219.5|36155.4|36212|36147.4|23
1651778460000|2022-05-05 19:21:00|36214.9|36155.2|36220.4|36154.7|36220.4|36157.1|36214.9|36153.8|24
1651778470000|2022-05-05 19:21:10|36215.4|36155.1|36213.9|36154.5|36221.9|36159.6|36209.6|36152.9|27
1651778480000|2022-05-05 19:21:20|36215.9|36153.6|36215.7|36154.9|36216.5|36155.9|36211.6|36153.6|21
1651778490000|2022-05-05 19:21:30|36216.1|36154.5|36208.7|36156.9|36216.7|36159.7|36207.5|36153.8|15
1651778500000|2022-05-05 19:21:40|36209.1|36157.3|36208.1|36154.8|36216.4|36157.5|36207.1|36152.1|28
1651778510000|2022-05-05 19:21:50|36207.7|36155.3|36214.4|36140.7|36217.5|36155.3|36207.7|36137|32
1651778520000|2022-05-05 19:22:00|36212.3|36143.3|36213.8|36150.1|36214.4|36152.3|36206.3|36143.3|32
1651778530000|2022-05-05 19:22:10|36214.3|36149.8|36210.6|36147.5|36214.4|36150.5|36208.6|36147.5|28
1651778540000|2022-05-05 19:22:20|36208.9|36148.8|36207.5|36150|36216|36166.5|36185.8|36145|27
1651778550000|2022-05-05 19:22:30|36208|36149|36204.6|36146.2|36214.1|36154|36203.2|36146.2|25
1651778560000|2022-05-05 19:22:40|36197.5|36147.5|36204.8|36154.8|36211.2|36154.8|36197.5|36146.3|28
1651778570000|2022-05-05 19:22:50|36207.3|36153|36218.8|36152.2|36220.9|36156.8|36206.1|36151|32
1651778580000|2022-05-05 19:23:00|36217|36154.2|36216|36154.8|36219.8|36156|36215.5|36152.2|20
1651778590000|2022-05-05 19:23:10|36215|36155.2|36216|36156.2|36219.3|36157.1|36214.3|36153.5|28
1651778600000|2022-05-05 19:23:20|36214.7|36155.8|36218.1|36149.8|36218.1|36171.7|36191.4|36149.8|26
1651778610000|2022-05-05 19:23:30|36211.1|36151.1|36212.6|36152.7|36218.9|36156.4|36206|36150.6|31
1651778620000|2022-05-05 19:23:40|36215.1|36149.1|36211|36143.9|36217.3|36153.8|36203.7|36141.5|30
1651778630000|2022-05-05 19:23:50|36211.5|36143.8|36212.2|36147.1|36213.3|36149.1|36208.5|36143.8|27
1651778640000|2022-05-05 19:24:00|36213.5|36146.1|36209.6|36144.1|36214.1|36148.5|36207.5|36144.1|29
1651778650000|2022-05-05 19:24:10|36210.8|36144.6|36208.6|36142.6|36212.1|36149|36199|36142.6|28
1651778660000|2022-05-05 19:24:20|36205|36144.7|36207.1|36139.9|36212.4|36145.7|36199.7|36134.1|33
1651778670000|2022-05-05 19:24:30|36207.7|36140.1|36208.5|36144.3|36208.8|36145.3|36205.4|36139|30
1651778680000|2022-05-05 19:24:40|36206.4|36145.3|36208.4|36140.6|36209.6|36145.3|36205|36138.4|32
1651778690000|2022-05-05 19:24:50|36208.5|36141.2|36208.3|36143.8|36210.9|36147.6|36207.3|36141|32
1651778700000|2022-05-05 19:25:00|36209.6|36142.3|36209.7|36142.9|36210.7|36146.8|36206.8|36142.3|32
1651778710000|2022-05-05 19:25:10|36210|36143.2|36207.3|36141.2|36214|36143.6|36203.3|36135.2|37
1651778720000|2022-05-05 19:25:20|36209.3|36139.2|36205.8|36136.5|36209.3|36142.5|36201.4|36135.9|33
1651778730000|2022-05-05 19:25:30|36205.3|36135.6|36201.9|36133.3|36207.7|36138.2|36198.4|36133.3|30
1651778740000|2022-05-05 19:25:40|36201.1|36133.6|36201.5|36133.2|36203.7|36138.2|36196.7|36132.3|34
1651778750000|2022-05-05 19:25:50|36204.7|36131.2|36198.9|36136.9|36204.7|36137.7|36196.4|36131.2|31
1651778760000|2022-05-05 19:26:00|36197.6|36137.5|36201.8|36135.6|36201.8|36139.2|36195.6|36135.6|26
1651778770000|2022-05-05 19:26:10|36200.1|36136.6|36198.3|36136.7|36201.8|36155.6|36175.6|36132.8|30
1651778780000|2022-05-05 19:26:20|36199.7|36135.8|36210.4|36143.3|36212.7|36162.7|36174.5|36135.8|38
1651778790000|2022-05-05 19:26:30|36207.6|36144.9|36207.8|36143.7|36211.8|36146.9|36205.2|36142.7|33
1651778800000|2022-05-05 19:26:40|36207.4|36144.2|36205.8|36145.9|36209.9|36145.9|36205.8|36142.2|19
1651778810000|2022-05-05 19:26:50|36205.5|36145.6|36207.2|36143.9|36212.3|36147.2|36201.8|36136|19
1651778820000|2022-05-05 19:27:00|36207.3|36144.3|36210.9|36151.8|36217|36151.8|36205.9|36141.5|32
1651778830000|2022-05-05 19:27:10|36213.9|36149.7|36220.5|36144.7|36221.8|36152.7|36210.2|36144.7|34
1651778840000|2022-05-05 19:27:20|36221.4|36145.2|36220.6|36146.3|36221.4|36149.4|36215.3|36145.2|24
1651778850000|2022-05-05 19:27:30|36219.3|36147|36212.8|36153|36220.5|36153.7|36211.8|36145.9|18
1651778860000|2022-05-05 19:27:40|36214|36152.1|36210.3|36154.6|36216|36155.6|36208.6|36150.1|12
1651778870000|2022-05-05 19:27:50|36208.5|36156.7|36209.7|36154.2|36214.4|36171.8|36191.8|36152.2|14
1651778880000|2022-05-05 19:28:00|36207.1|36157.1|36211.4|36149|36220|36173.8|36189.7|36148|23
1651778890000|2022-05-05 19:28:10|36214.7|36148.3|36209.4|36158.7|36217.5|36170.7|36190.7|36148.2|30
1651778900000|2022-05-05 19:28:20|36210.6|36157.4|36210.8|36155.1|36212.1|36158.2|36207.7|36154.7|31
1651778910000|2022-05-05 19:28:30|36211.2|36154.6|36211.4|36157.8|36211.6|36158.9|36206|36154|28
1651778920000|2022-05-05 19:28:40|36211.6|36157.6|36216.4|36155.2|36218.7|36160.7|36210.7|36153.1|31
1651778930000|2022-05-05 19:28:50|36217.4|36154.8|36215|36155.3|36218.4|36155.9|36214|36153.8|13
1651778940000|2022-05-05 19:29:00|36221.3|36151.1|36221.2|36150.9|36222.9|36153.4|36221|36150.5|23
1651778950000|2022-05-05 19:29:10|36223.4|36148.3|36209.7|36143.8|36223.7|36154.9|36208.6|36143.8|32
1651778960000|2022-05-05 19:29:20|36208.4|36144.1|36206|36142.1|36210.9|36148.7|36203.8|36139.9|38
1651778970000|2022-05-05 19:29:30|36206.3|36142.4|36204|36139.2|36207.4|36143.7|36202.2|36139.2|33
1651778980000|2022-05-05 19:29:40|36205.6|36139.8|36205.2|36140.9|36207.6|36143.3|36202.2|36138.9|31
1651778990000|2022-05-05 19:29:50|36205.6|36140.6|36205|36144.2|36205.6|36144.2|36202.7|36140.5|25
1651779000000|2022-05-05 19:30:00|36205.8|36144.6|36213.4|36154|36216|36167.9|36185.2|36144|38
1651779010000|2022-05-05 19:30:10|36214|36152.5|36213.7|36152.6|36216.9|36161.9|36209|36151.7|28
1651779020000|2022-05-05 19:30:20|36212|36154.2|36207.5|36152.9|36213.8|36157|36205.9|36151.9|28
1651779030000|2022-05-05 19:30:30|36209.4|36152.3|36204.1|36153.3|36211|36155.9|36204.1|36152.3|24
1651779040000|2022-05-05 19:30:40|36203.4|36152.4|36209.3|36147.6|36211.1|36152.6|36202.9|36146.1|30
1651779050000|2022-05-05 19:30:50|36210.4|36146.9|36206.4|36146.7|36210.8|36152.6|36202.5|36146.4|24
1651779060000|2022-05-05 19:31:00|36206.2|36146.2|36203.5|36150.7|36206.9|36150.8|36203.4|36146.2|27
1651779070000|2022-05-05 19:31:10|36203.7|36151|36205.2|36147.6|36207|36151|36203.7|36147.5|26
1651779080000|2022-05-05 19:31:20|36204.9|36147.7|36205.4|36143.7|36205.5|36149.7|36199.4|36143.1|20
1651779090000|2022-05-05 19:31:30|36205.1|36143.2|36206.1|36145.2|36207.8|36145.5|36203.2|36143|20
1651779100000|2022-05-05 19:31:40|36205.2|36145.1|36200.1|36138|36206.2|36149.4|36196.3|36137.5|24
1651779110000|2022-05-05 19:31:50|36195.1|36143.9|36196.1|36140.1|36200.4|36143.9|36193.8|36138.4|27
1651779120000|2022-05-05 19:32:00|36196.6|36140|36199|36144.7|36199.8|36145.7|36196.1|36139.8|31
1651779130000|2022-05-05 19:32:10|36199.8|36144.9|36203.6|36134.8|36203.6|36145.8|36195|36133.3|28
1651779140000|2022-05-05 19:32:20|36199.6|36137|36195.8|36139.3|36205.3|36155.5|36175.5|36124.3|33
1651779150000|2022-05-05 19:32:30|36196.3|36138.5|36201.1|36143.3|36208.8|36144.9|36196.3|36130.2|27
1651779160000|2022-05-05 19:32:40|36201.3|36142.7|36200.5|36141.5|36201.3|36143.5|36197.1|36135.3|27
1651779170000|2022-05-05 19:32:50|36200.1|36141.9|36201.7|36146.6|36202.6|36146.7|36200.1|36138.1|28
1651779180000|2022-05-05 19:33:00|36203.1|36146.2|36206.4|36143.8|36207.7|36146.7|36202|36141.7|31
1651779190000|2022-05-05 19:33:10|36201.7|36147.5|36197|36141.3|36203.7|36148.1|36195.6|36141.3|25
1651779200000|2022-05-05 19:33:20|36197.6|36140.4|36197.3|36144.9|36201|36145.6|36197.3|36139.4|31
1651779210000|2022-05-05 19:33:30|36198.8|36143.4|36205|36146|36206.5|36149|36198.6|36142.6|34
1651779220000|2022-05-05 19:33:40|36206.5|36144.2|36208.7|36148.2|36208.9|36152.2|36205.3|36143.3|27
1651779230000|2022-05-05 19:33:50|36209.2|36147.9|36207.6|36148.5|36209.2|36153.1|36204.6|36145.3|24
1651779240000|2022-05-05 19:34:00|36207.3|36148.1|36206.2|36139.8|36207.4|36152.2|36199.4|36139|29
1651779250000|2022-05-05 19:34:10|36205.1|36141.2|36198.3|36144.4|36207.4|36145|36198.3|36137.6|33
1651779260000|2022-05-05 19:34:20|36199.6|36144.6|36197.5|36142.5|36203|36149.5|36197.2|36135.6|36
1651779270000|2022-05-05 19:34:30|36196.7|36142.2|36187.5|36131.2|36197.5|36144.6|36187.5|36131.2|22
1651779280000|2022-05-05 19:34:40|36186.2|36132.9|36175|36115.9|36190.9|36135.6|36175|36114.8|38
1651779290000|2022-05-05 19:34:50|36171.8|36110.7|36192.6|36119.2|36194.5|36119.2|36170.6|36103.5|36
1651779300000|2022-05-05 19:35:00|36191.3|36117.8|36171.8|36103.7|36191.7|36118.4|36171.5|36103.1|32
1651779310000|2022-05-05 19:35:10|36182.6|36106.4|36166.8|36102.2|36184|36115.6|36166.5|36102.2|32
1651779320000|2022-05-05 19:35:20|36172.5|36102.1|36173|36100.9|36173.1|36104.3|36166.9|36095.8|33
1651779330000|2022-05-05 19:35:30|36172.4|36101.8|36168.6|36101.6|36175.1|36104.8|36168.6|36100|31
1651779340000|2022-05-05 19:35:40|36170.1|36099.9|36177.1|36098|36185.7|36114.3|36158.8|36091.2|30
1651779350000|2022-05-05 19:35:50|36163.2|36097.2|36171.1|36094.9|36188.6|36103.9|36163.2|36089|29
1651779360000|2022-05-05 19:36:00|36170.1|36093.8|36177.4|36092.6|36177.4|36099.5|36161.3|36092.6|28
1651779370000|2022-05-05 19:36:10|36177.8|36092.8|36170.9|36103.4|36178.3|36103.6|36168.5|36092.7|28
1651779380000|2022-05-05 19:36:20|36175.9|36110.9|36168.1|36106.8|36178.8|36113.2|36162|36099.8|31
1651779390000|2022-05-05 19:36:30|36177.6|36098.1|36171.8|36100.9|36177.6|36109.3|36161.5|36098.1|35
1651779400000|2022-05-05 19:36:40|36171.4|36100.5|36172.1|36101.2|36175.3|36106.7|36161.4|36089.5|35
1651779410000|2022-05-05 19:36:50|36172.8|36100.6|36165|36088.8|36175.1|36107.4|36159|36085|35
1651779420000|2022-05-05 19:37:00|36162.2|36092|36163|36090.9|36167|36093.1|36160.7|36088.7|37
1651779430000|2022-05-05 19:37:10|36163.2|36091.6|36167.4|36094.3|36167.4|36095.4|36162.9|36087.5|29
1651779440000|2022-05-05 19:37:20|36167.6|36094.7|36172.8|36096|36180.7|36105.9|36166.9|36094|36
1651779450000|2022-05-05 19:37:30|36172.3|36095.1|36168.2|36095.9|36185.4|36098.6|36168.1|36094.1|29
1651779460000|2022-05-05 19:37:40|36167.7|36097.3|36170.9|36095|36182.8|36097.9|36167.7|36093.9|26
1651779470000|2022-05-05 19:37:50|36167.2|36099.2|36172.8|36097.3|36180.7|36107.3|36158.5|36091.3|32
1651779480000|2022-05-05 19:38:00|36171.6|36098.4|36170.3|36103.1|36179.9|36111|36166.4|36098.4|34
1651779490000|2022-05-05 19:38:10|36173.7|36101.8|36166.2|36105.1|36173.7|36107.7|36166.2|36100.1|29
1651779500000|2022-05-05 19:38:20|36165.9|36104.3|36169.7|36106.5|36171.2|36106.5|36165.3|36100.3|27
1651779510000|2022-05-05 19:38:30|36171.5|36103.8|36169.6|36106.5|36172.4|36108.3|36168|36103.1|32
1651779520000|2022-05-05 19:38:40|36168.8|36106.1|36168|36107|36172|36109.5|36166.3|36105.3|20
1651779530000|2022-05-05 19:38:50|36168.1|36105.3|36162.2|36106|36175.1|36112.6|36162.2|36099.7|32
1651779540000|2022-05-05 19:39:00|36166.5|36102.5|36170.2|36099.7|36172.9|36103.8|36164.3|36098.7|35
1651779550000|2022-05-05 19:39:10|36169.8|36099.3|36163.8|36097.8|36169.8|36103|36161.2|36096.7|32
1651779560000|2022-05-05 19:39:20|36164|36098.1|36160.4|36098.5|36165.4|36101.2|36160.4|36097.3|27
1651779570000|2022-05-05 19:39:30|36161.4|36098.6|36163.5|36103|36164.5|36103|36160.3|36098.6|24
1651779580000|2022-05-05 19:39:40|36164.8|36104.4|36162.7|36094.9|36166.5|36106|36156|36094.2|28
1651779590000|2022-05-05 19:39:50|36162.4|36095.2|36157.9|36095.6|36162.8|36098.2|36156.1|36094|30
1651779600000|2022-05-05 19:40:00|36158.7|36094.6|36159.9|36094.9|36160.7|36096.4|36156.6|36092.5|28
1651779610000|2022-05-05 19:40:10|36160|36094.4|36155.7|36097.2|36163.3|36097.2|36155.7|36091.2|30
1651779620000|2022-05-05 19:40:20|36157.9|36095.6|36158.8|36097|36162.2|36100|36154.3|36095.6|26
1651779630000|2022-05-05 19:40:30|36156.7|36096.5|36162.8|36098.5|36162.8|36101|36156.7|36096.1|22
1651779640000|2022-05-05 19:40:40|36162.5|36098.2|36159.7|36099.4|36170.7|36109.2|36159.2|36093.6|37
1651779650000|2022-05-05 19:40:50|36167.2|36088.9|36161.9|36092.4|36167.2|36096|36161.9|36088.9|19
1651779660000|2022-05-05 19:41:00|36162.8|36092.8|36166.1|36098.1|36166.1|36100.8|36158|36090.4|30
1651779670000|2022-05-05 19:41:10|36166.8|36096.7|36160.4|36094.8|36166.8|36098.1|36158.9|36094.5|26
1651779680000|2022-05-05 19:41:20|36159.8|36094.4|36157.4|36096.8|36160.7|36096.8|36156.4|36093.2|26
1651779690000|2022-05-05 19:41:30|36156.7|36096.2|36160.1|36097.7|36161.6|36097.7|36156.7|36092.9|24
1651779700000|2022-05-05 19:41:40|36161.4|36097.1|36164.2|36093.5|36165.9|36100.7|36156.4|36090.6|33
1651779710000|2022-05-05 19:41:50|36165.8|36091.5|36163.2|36101.1|36165.8|36101.9|36160.3|36091.5|31
1651779720000|2022-05-05 19:42:00|36160.5|36100.6|36160.3|36096.9|36167|36100.6|36158.9|36086.6|30
1651779730000|2022-05-05 19:42:10|36160.9|36096.3|36156.8|36093.3|36161.7|36097.9|36154.5|36091.5|26
1651779740000|2022-05-05 19:42:20|36157.1|36093.6|36158.7|36091.8|36160|36094.2|36156.1|36090.8|18
1651779750000|2022-05-05 19:42:30|36159.1|36092.1|36166.9|36094.8|36170.6|36098.1|36155.7|36088.8|26
1651779760000|2022-05-05 19:42:40|36160.7|36099.6|36163.4|36098.1|36165.6|36099.7|36160.7|36096.2|29
1651779770000|2022-05-05 19:42:50|36163.7|36096.5|36161.1|36088.1|36163.7|36096.5|36154.4|36087.3|32
1651779780000|2022-05-05 19:43:00|36163.5|36087.4|36162.9|36088.9|36164.8|36089.4|36160.6|36086.5|32
1651779790000|2022-05-05 19:43:10|36163|36088.6|36159.8|36094.5|36163|36095.9|36156.3|36088|28
1651779800000|2022-05-05 19:43:20|36160.4|36095.4|36164.1|36096.1|36165.4|36099.6|36158.1|36095.4|29
1651779810000|2022-05-05 19:43:30|36165.2|36095.6|36164.8|36096|36166.2|36097.8|36164.8|36094.2|24
1651779820000|2022-05-05 19:43:40|36164.9|36095.9|36157.3|36094.4|36166.1|36098.8|36157.3|36094.4|22
1651779830000|2022-05-05 19:43:50|36157.9|36094.2|36161.8|36090.7|36162.6|36095.5|36157.6|36090.7|27
1651779840000|2022-05-05 19:44:00|36161.3|36091.9|36155.4|36088.9|36162.1|36093.4|36150.5|36085.6|26
1651779850000|2022-05-05 19:44:10|36155.6|36089.7|36159.1|36092.3|36159.1|36093.8|36153.9|36089|31
1651779860000|2022-05-05 19:44:20|36158.1|36091.7|36155.1|36089.4|36158.5|36093.2|36152.1|36089.4|20
1651779870000|2022-05-05 19:44:30|36154.2|36090.5|36157.9|36088.4|36158.7|36091|36154.2|36085.8|18
1651779880000|2022-05-05 19:44:40|36158.9|36086.4|36158.7|36087.4|36158.9|36089.1|36156.7|36086.4|26
1651779890000|2022-05-05 19:44:50|36158.6|36087.3|36161.3|36086.7|36162.8|36098|36147.4|36084.2|29
1651779900000|2022-05-05 19:45:00|36162.7|36084|36154.7|36096.8|36162.7|36096.8|36152.6|36084|24
1651779910000|2022-05-05 19:45:10|36154.9|36096.9|36154.2|36095.3|36161.2|36099.2|36154.2|36095.1|27
1651779920000|2022-05-05 19:45:20|36155|36095.4|36156.6|36094.8|36157.6|36095.6|36155|36093.4|22
1651779930000|2022-05-05 19:45:30|36156.1|36095.5|36156.7|36093.4|36156.8|36096|36151.4|36093.1|23
1651779940000|2022-05-05 19:45:40|36155.4|36094.3|36160.9|36090.6|36160.9|36095.6|36155.4|36090.6|16
1651779950000|2022-05-05 19:45:50|36161.3|36090|36153.5|36095|36163.1|36095|36151.4|36087.9|28
1651779960000|2022-05-05 19:46:00|36154.2|36095.6|36157.9|36095.4|36159|36097.8|36153.4|36093.5|28
1651779970000|2022-05-05 19:46:10|36157.3|36096.1|36158.9|36094.6|36159.3|36096.3|36157.1|36093.9|17
1651779980000|2022-05-05 19:46:20|36159.3|36095|36166.2|36093.5|36166.2|36120.5|36140.5|36092.3|27
1651779990000|2022-05-05 19:46:30|36165.2|36092.6|36165.6|36099.3|36166|36104|36153.4|36092.2|26
1651780000000|2022-05-05 19:46:40|36163.2|36099.8|36168|36104.1|36170.3|36109.4|36157.2|36099.2|30
1651780010000|2022-05-05 19:46:50|36168.5|36103.8|36171.7|36100.6|36172.6|36107.2|36164.5|36099.3|21
1651780020000|2022-05-05 19:47:00|36173.4|36097.8|36174.1|36104.4|36174.2|36106.1|36169.7|36097.8|24
1651780030000|2022-05-05 19:47:10|36171.3|36107.4|36178.2|36101.7|36178.2|36115.9|36165.8|36101.7|34
1651780040000|2022-05-05 19:47:20|36176.3|36104.9|36176|36109.7|36179.1|36109.7|36172.7|36104.9|28
1651780050000|2022-05-05 19:47:30|36178|36108|36177.2|36106|36179.1|36108.4|36176.9|36105.6|18
1651780060000|2022-05-05 19:47:40|36177.5|36105.4|36178.2|36105.9|36180.4|36110.2|36171.9|36103.8|25
1651780070000|2022-05-05 19:47:50|36176.1|36108.1|36179.8|36111.4|36193|36118.1|36167.1|36096|25
1651780080000|2022-05-05 19:48:00|36186.4|36103|36182.6|36108.7|36193|36121.1|36175|36101.5|34
1651780090000|2022-05-05 19:48:10|36181.1|36109.9|36182.9|36109.9|36185.1|36112.5|36175.8|36104.1|26
1651780100000|2022-05-05 19:48:20|36183.4|36110.4|36185.3|36108.4|36189.1|36113.6|36180.2|36108.4|29
1651780110000|2022-05-05 19:48:30|36185.2|36108.3|36187.5|36107.3|36190.7|36110.2|36184.8|36105.1|25
1651780120000|2022-05-05 19:48:40|36187.9|36107.7|36179|36112.5|36187.9|36112.5|36177.3|36105.5|19
1651780130000|2022-05-05 19:48:50|36181.1|36111|36182.6|36104.2|36198.7|36119.3|36172.4|36101.1|29
1651780140000|2022-05-05 19:49:00|36183.3|36105.5|36181.8|36104.7|36186.2|36111.6|36172.3|36099.4|33
1651780150000|2022-05-05 19:49:10|36180.1|36107.1|36188.6|36104.6|36188.8|36114.7|36180.1|36104.6|24
1651780160000|2022-05-05 19:49:20|36188.5|36104.3|36181.7|36104|36188.5|36108.9|36179.1|36103.6|23
1651780170000|2022-05-05 19:49:30|36183.9|36103.3|36185.3|36104.9|36191|36110.2|36181|36101.3|29
1651780180000|2022-05-05 19:49:40|36185.9|36104.3|36179.9|36107.7|36187.6|36111.5|36176.3|36103.1|28
1651780190000|2022-05-05 19:49:50|36180|36107.8|36184.4|36107.8|36184.4|36112.7|36177.7|36107.5|32
1651780200000|2022-05-05 19:50:00|36179.8|36109.7|36175.9|36102.5|36182|36109.7|36167.2|36098.6|40
1651780210000|2022-05-05 19:50:10|36175.7|36102.3|36174.1|36098.3|36175.7|36103.5|36170.6|36098.3|29
1651780220000|2022-05-05 19:50:20|36172.8|36099.4|36168.3|36098.3|36174.2|36103.5|36165.5|36097.2|31
1651780230000|2022-05-05 19:50:30|36170.7|36096.8|36165.1|36094.7|36175.5|36099.7|36160.9|36088.9|39
1651780240000|2022-05-05 19:50:40|36163.5|36096.2|36164.5|36093|36166.9|36098.1|36159.6|36091.7|36
1651780250000|2022-05-05 19:50:50|36164.2|36093.1|36165.3|36092.1|36168.2|36098.4|36162.5|36092.1|35
1651780260000|2022-05-05 19:51:00|36164.6|36091.2|36162.6|36088|36165|36097.1|36156.8|36088|37
1651780270000|2022-05-05 19:51:10|36160.6|36089.6|36165.7|36090.7|36165.7|36093.4|36156|36084|36
1651780280000|2022-05-05 19:51:20|36165.2|36093.5|36164.3|36094.3|36172|36098.1|36158.9|36086.4|36
1651780290000|2022-05-05 19:51:30|36164.9|36093.9|36162.6|36086|36168.9|36097.7|36154.8|36085.7|34
1651780300000|2022-05-05 19:51:40|36161.7|36087.3|36164.4|36089.1|36165.9|36093.4|36158.7|36086.4|33
1651780310000|2022-05-05 19:51:50|36164.5|36088.1|36172|36085.9|36174.2|36095.7|36160.2|36085.4|36
1651780320000|2022-05-05 19:52:00|36171.5|36085.4|36165.4|36085.6|36171.5|36091.3|36159.8|36084.5|34
1651780330000|2022-05-05 19:52:10|36165.8|36086|36162.2|36084|36166.1|36088.1|36158|36083.4|29
1651780340000|2022-05-05 19:52:20|36162.5|36084.1|36163.8|36083.6|36164.2|36084.5|36162.5|36082.5|26
1651780350000|2022-05-05 19:52:30|36164.1|36084|36161.8|36085.9|36164.1|36088.8|36157.1|36084|25
1651780360000|2022-05-05 19:52:40|36163.3|36084.7|36166.6|36081.5|36167|36085.5|36162.1|36080.7|24
1651780370000|2022-05-05 19:52:50|36166.7|36081.8|36169.4|36079.9|36169.7|36094.2|36153.6|36079.4|31
1651780380000|2022-05-05 19:53:00|36167.7|36082.2|36164|36082|36169.5|36095.8|36150.3|36076.9|37
1651780390000|2022-05-05 19:53:10|36152.6|36099.1|36166.6|36087.2|36169|36099.1|36151.8|36079.9|38
1651780400000|2022-05-05 19:53:20|36166.2|36088.2|36163|36088.2|36170.6|36090.3|36161.9|36080.8|31
1651780410000|2022-05-05 19:53:30|36163.6|36088.7|36166.8|36096.7|36170.2|36097|36163.6|36086.4|32
1651780420000|2022-05-05 19:53:40|36166.4|36096.5|36171.4|36094.2|36177.7|36101.2|36162.7|36088|34
1651780430000|2022-05-05 19:53:50|36167.5|36097.7|36169.2|36092.3|36174.4|36101|36157|36083.5|36
1651780440000|2022-05-05 19:54:00|36166.4|36094.7|36170.5|36087.8|36171.1|36100.6|36164.4|36087.8|39
1651780450000|2022-05-05 19:54:10|36164.5|36091.5|36166|36091|36172.4|36093|36164.5|36087.8|33
1651780460000|2022-05-05 19:54:20|36166.3|36091.1|36167.5|36088.4|36168|36092.3|36164.3|36088.4|31
1651780470000|2022-05-05 19:54:30|36167.8|36088.7|36164.4|36086.3|36169.3|36089.8|36162.1|36085.9|30
1651780480000|2022-05-05 19:54:40|36164.5|36086.5|36168.5|36090.1|36171.7|36094|36164.5|36086.5|34
1651780490000|2022-05-05 19:54:50|36168.7|36090.3|36164.4|36090.4|36171.2|36093.2|36164.4|36088.5|30
1651780500000|2022-05-05 19:55:00|36166.2|36089|36173.5|36081.5|36173.5|36090.7|36156.7|36081.1|31
1651780510000|2022-05-05 19:55:10|36170.2|36083.9|36162.7|36086.6|36172.6|36093|36157.3|36081.2|32
1651780520000|2022-05-05 19:55:20|36165.4|36084.3|36164.1|36084.6|36173.1|36095.1|36158.8|36079.4|31
1651780530000|2022-05-05 19:55:30|36163.3|36085.6|36167.4|36080.6|36171.8|36086.5|36161.6|36076.2|32
1651780540000|2022-05-05 19:55:40|36166.6|36082.5|36165|36086.4|36166.9|36092.2|36158.3|36081.7|24
1651780550000|2022-05-05 19:55:50|36164.9|36086.5|36164.4|36084|36165.1|36086.5|36162.9|36083.7|24
1651780560000|2022-05-05 19:56:00|36165.4|36084.7|36155.5|36090.8|36165.4|36092.4|36155.5|36084.7|29
1651780570000|2022-05-05 19:56:10|36158.2|36088.5|36165.7|36089.7|36180|36095.5|36158.2|36082.8|29
1651780580000|2022-05-05 19:56:20|36163.3|36091.8|36165.7|36086.1|36174.7|36095.2|36155.4|36080.2|34
1651780590000|2022-05-05 19:56:30|36166.8|36084.8|36168.1|36082.8|36170.8|36086|36165.8|36081|28
1651780600000|2022-05-05 19:56:40|36167.7|36082.6|36163.7|36084.3|36167.7|36090.6|36159.3|36081.9|21
1651780610000|2022-05-05 19:56:50|36163|36084.8|36164.3|36080.4|36166.6|36093.6|36151.8|36079|27
1651780620000|2022-05-05 19:57:00|36166|36079.9|36164.1|36082.4|36168.7|36095.5|36154.3|36077.8|29
1651780630000|2022-05-05 19:57:10|36165.1|36081.1|36166.4|36083.7|36170.5|36091.1|36160.7|36079.3|31
1651780640000|2022-05-05 19:57:20|36166.5|36083.1|36162.7|36085.3|36168.3|36092.5|36155.2|36080.6|28
1651780650000|2022-05-05 19:57:30|36163.5|36084.9|36163.6|36083.5|36165.5|36086.6|36159.8|36080.9|19
1651780660000|2022-05-05 19:57:40|36161.8|36084.9|36161.1|36085.6|36163|36088.1|36158.7|36083|14
1651780670000|2022-05-05 19:57:50|36162.2|36084.3|36159.1|36086|36162.4|36091.4|36156.1|36083|17
1651780680000|2022-05-05 19:58:00|36159.9|36085.2|36155|36079.3|36166.5|36086.6|36153.1|36072.8|24
1651780690000|2022-05-05 19:58:10|36165.7|36075.2|36159.2|36080.4|36165.7|36088|36152.1|36075.2|30
1651780700000|2022-05-05 19:58:20|36158.6|36081.4|36158.3|36083.4|36160.1|36087.1|36155.2|36079.8|26
1651780710000|2022-05-05 19:58:30|36158|36084.4|36153.8|36084.8|36160|36086.8|36153.2|36082.3|25
1651780720000|2022-05-05 19:58:40|36158.3|36080.6|36155.9|36079.1|36158.5|36086.5|36147.3|36079|20
1651780730000|2022-05-05 19:58:50|36155.2|36079.6|36156.1|36079.6|36156.8|36081.4|36153.6|36078.6|11
1651780740000|2022-05-05 19:59:00|36157.5|36078|36154.8|36082.8|36157.5|36085.4|36151.5|36078|21
1651780750000|2022-05-05 19:59:10|36162.9|36074.6|36159.7|36084.7|36164.2|36087.7|36152.7|36071.9|24
1651780760000|2022-05-05 19:59:20|36159.9|36084.9|36159|36084.8|36161.7|36085|36159|36083.5|26
1651780770000|2022-05-05 19:59:30|36160|36083.7|36154.5|36085.8|36160.7|36086.7|36154.5|36082.8|19
1651780780000|2022-05-05 19:59:40|36153.9|36085.5|36155.6|36080.8|36155.6|36086.7|36151.7|36080.8|24
1651780790000|2022-05-05 19:59:50|36157.2|36080.3|36160.9|36076.2|36162.8|36080.3|36157|36074.1|26
1651780800000|2022-05-05 20:00:00|36160.5|36085.4|36156.4|36087.6|36165.2|36092.1|36149.5|36080.5|33
1651780810000|2022-05-05 20:00:10|36158.4|36085.9|36165|36085.1|36166.3|36089.6|36155.7|36084.8|33
1651780820000|2022-05-05 20:00:20|36165.4|36085.5|36162.9|36086.3|36165.5|36090.1|36160|36085.2|27
1651780830000|2022-05-05 20:00:30|36163|36086.4|36162.6|36090.4|36165.5|36092.3|36159.2|36086.4|26
1651780840000|2022-05-05 20:00:40|36163|36090.9|36165.1|36089.1|36174.5|36094.2|36158.9|36082.8|27
1651780850000|2022-05-05 20:00:50|36167.4|36087.1|36166.2|36085.5|36169.4|36093.5|36160.1|36085.5|27
1651780860000|2022-05-05 20:01:00|36165.5|36085.2|36149.2|36080.2|36165.5|36085.2|36143.9|36077.1|33
1651780870000|2022-05-05 20:01:10|36148.4|36083.1|36151.8|36076.1|36152.5|36083.1|36147.7|36075.1|33
1651780880000|2022-05-05 20:01:20|36152.3|36076.6|36152.6|36084.7|36154.1|36086.5|36151.5|36075.1|22
1651780890000|2022-05-05 20:01:30|36152.9|36084.4|36151.4|36086.2|36156|36089.5|36148.1|36081.7|26
1651780900000|2022-05-05 20:01:40|36152.6|36084.2|36153.9|36083|36154.3|36084.2|36152.2|36081.3|21
1651780910000|2022-05-05 20:01:50|36148.5|36085.4|36153.9|36087.1|36162.7|36089.9|36148.2|36078.1|26
1651780920000|2022-05-05 20:02:00|36153.5|36090.4|36152.9|36077|36160.4|36092.6|36141.6|36071.1|35
1651780930000|2022-05-05 20:02:10|36155.5|36075.7|36160.7|36074.3|36167.1|36076.9|36152.6|36071.1|34
1651780940000|2022-05-05 20:02:20|36159.7|36071.9|36152.8|36074.4|36162|36077|36150|36070.5|19
1651780950000|2022-05-05 20:02:30|36152|36074.1|36157|36067.9|36157.5|36074.1|36148.9|36067.6|24
1651780960000|2022-05-05 20:02:40|36154.3|36069.3|36161.5|36071.8|36161.5|36079|36147.8|36067.6|23
1651780970000|2022-05-05 20:02:50|36157.2|36073.6|36159.4|36070.9|36162.2|36074.1|36155.6|36070.7|22
1651780980000|2022-05-05 20:03:00|36157.5|36071.9|36152.5|36073.5|36160|36075.3|36150|36070.1|20
1651780990000|2022-05-05 20:03:10|36154.5|36072.7|36157.8|36070.6|36158.3|36073.8|36154.1|36070.6|21
1651781000000|2022-05-05 20:03:20|36158.7|36070.8|36153.8|36073.6|36158.9|36076.5|36149.2|36070.3|27
1651781010000|2022-05-05 20:03:30|36152.4|36073.9|36159|36073.6|36166.1|36078.7|36152.4|36068.1|35
1651781020000|2022-05-05 20:03:40|36160.1|36073.3|36159.3|36076.9|36167.4|36086.8|36143.6|36070.2|28
1651781030000|2022-05-05 20:03:50|36157.4|36077.4|36159.2|36074.2|36162.9|36077.4|36156.5|36073.7|14
1651781040000|2022-05-05 20:04:00|36161.4|36073.4|36149.5|36077.6|36161.7|36081.4|36145.9|36073.2|20
1651781050000|2022-05-05 20:04:10|36150.4|36077.3|36150.5|36076.7|36152.8|36077.8|36148.8|36075.5|11
1651781060000|2022-05-05 20:04:20|36151|36076.3|36146.2|36079.1|36156.7|36080.8|36146.2|36072.7|11
1651781070000|2022-05-05 20:04:30|36146.7|36078.7|36155.7|36073.7|36158.1|36079.2|36145.2|36072.6|18
1651781080000|2022-05-05 20:04:40|36154.9|36073.8|36145.6|36075.9|36160.2|36075.9|36145.6|36067.3|20
1651781090000|2022-05-05 20:04:50|36153.4|36071.1|36154.2|36072|36157.2|36074.8|36145.9|36071.1|21
1651781100000|2022-05-05 20:05:00|36154.1|36071|36145.7|36070.5|36155.7|36077.2|36143.8|36068.8|21
1651781110000|2022-05-05 20:05:10|36147.8|36069.4|36144.9|36073.9|36150.5|36073.9|36142.4|36069|14
1651781120000|2022-05-05 20:05:20|36142.8|36074.6|36146.5|36078.9|36148.5|36078.9|36142.8|36072.8|13
1651781130000|2022-05-05 20:05:30|36147.8|36077.5|36147.9|36075.4|36149.3|36078.9|36142.9|36074.6|21
1651781140000|2022-05-05 20:05:40|36149.3|36074.9|36154.8|36073|36160.2|36084.6|36142.1|36070.5|24
1651781150000|2022-05-05 20:05:50|36154.7|36072.5|36158.5|36071.1|36168.2|36072.8|36154.7|36070.4|19
1651781160000|2022-05-05 20:06:00|36159.3|36070.6|36157.4|36076.3|36163.7|36082.5|36148.7|36070.6|28
1651781170000|2022-05-05 20:06:10|36164.8|36077.6|36154|36078.1|36164.8|36082.2|36147|36076.3|26
1651781180000|2022-05-05 20:06:20|36151.2|36078|36154.7|36079.4|36156.5|36081.6|36150.1|36078|19
1651781190000|2022-05-05 20:06:30|36156|36077.9|36154.5|36078.2|36156.7|36080.1|36151.8|36077.7|10
1651781200000|2022-05-05 20:06:40|36151.8|36079.7|36158.5|36076.5|36158.8|36080.7|36150.2|36075.6|10
1651781210000|2022-05-05 20:06:50|36158.6|36075.6|36163.7|36073|36163.7|36082.7|36148.4|36073|20
1651781220000|2022-05-05 20:07:00|36157.5|36075.4|36160.4|36075.7|36161.5|36078|36156.6|36073.5|16
1651781230000|2022-05-05 20:07:10|36155.3|36078.2|36153.5|36079.6|36161.1|36085.1|36145.3|36075.8|16
1651781240000|2022-05-05 20:07:20|36156.5|36077.3|36154.1|36077.3|36156.6|36078.2|36151.7|36076.3|15
1651781250000|2022-05-05 20:07:30|36155.5|36076.8|36153|36079.1|36155.5|36081.4|36148.4|36076.8|13
1651781260000|2022-05-05 20:07:40|36153.4|36078.8|36153.8|36077.4|36156.4|36078.8|36153.4|36076.7|11
1651781270000|2022-05-05 20:07:50|36153.7|36077.5|36151.9|36077.3|36161|36081.3|36148.7|36073.1|13
1651781280000|2022-05-05 20:08:00|36153.2|36076.2|36156.7|36074|36168.6|36081.7|36149.7|36069.1|17
1651781290000|2022-05-05 20:08:10|36157.1|36073.6|36151.5|36075.8|36161.8|36079.1|36147.4|36073.5|23
1651781300000|2022-05-05 20:08:20|36151.7|36075.3|36148.8|36069.2|36154.7|36076.9|36138.7|36068.7|22
1651781310000|2022-05-05 20:08:30|36147.7|36069.4|36147.5|36070.5|36151.6|36072.1|36142.9|36067.1|18
1651781320000|2022-05-05 20:08:40|36147.1|36071|36143.8|36075.5|36149.3|36075.5|36143.8|36070.8|20
1651781330000|2022-05-05 20:08:50|36145.5|36075.2|36150.1|36070.4|36153.1|36075.2|36145.2|36069.1|16
1651781340000|2022-05-05 20:09:00|36148.5|36071.1|36144.4|36078.5|36157.3|36084.5|36133.4|36068.9|29
1651781350000|2022-05-05 20:09:10|36153.7|36072.7|36156.8|36069.7|36159.9|36075.6|36146.6|36068.8|12
1651781360000|2022-05-05 20:09:20|36155.1|36070.1|36154.1|36069.9|36157.5|36072.2|36149.6|36069.9|19
1651781370000|2022-05-05 20:09:30|36153.9|36070.2|36148.3|36071.7|36155.8|36075.1|36142.1|36069.6|13
1651781380000|2022-05-05 20:09:40|36148.5|36071.9|36159.8|36067.5|36166|36081.3|36135.5|36065|21
1651781390000|2022-05-05 20:09:50|36148.9|36071.9|36150.5|36067.7|36159.3|36078.2|36135.5|36065.9|28
1651781400000|2022-05-05 20:10:00|36149.9|36068.6|36148.1|36070.9|36163.9|36072.3|36143.3|36060.4|27
1651781410000|2022-05-05 20:10:10|36147.1|36072.3|36141.6|36069.8|36150.5|36072.7|36138.3|36067.8|17
1651781420000|2022-05-05 20:10:20|36141.9|36070.1|36145.2|36072.2|36150.8|36072.2|36139|36066.8|31
1651781430000|2022-05-05 20:10:30|36148.8|36072.5|36148.9|36062.3|36149.7|36072.5|36144.5|36060.2|15
1651781440000|2022-05-05 20:10:40|36148.8|36063.2|36146.7|36063.6|36148.8|36068.1|36139.5|36062.7|11
1651781450000|2022-05-05 20:10:50|36152.9|36058.8|36145.4|36066.2|36153|36069.7|36143.6|36058.1|12
1651781460000|2022-05-05 20:11:00|36144.8|36067.3|36146.4|36063.1|36147.8|36067.5|36143|36061.9|13
1651781470000|2022-05-05 20:11:10|36146|36063.7|36137.7|36068.5|36149.2|36071.2|36136.4|36062.7|16
1651781480000|2022-05-05 20:11:20|36136.5|36070.4|36139.8|36062.8|36144.5|36070.4|36136|36060.7|10
1651781490000|2022-05-05 20:11:30|36138|36065.1|36135.5|36071.7|36144.6|36071.7|36135.5|36061.6|13
1651781500000|2022-05-05 20:11:40|36136.4|36070.2|36142.6|36062.5|36142.6|36071.8|36134.6|36062.5|13
1651781510000|2022-05-05 20:11:50|36147.1|36060.4|36138.8|36063.9|36147.1|36075.9|36125.7|36060.4|17
1651781520000|2022-05-05 20:12:00|36135.7|36066.2|36136.1|36066.8|36138.5|36071.5|36131.9|36064.6|26
1651781530000|2022-05-05 20:12:10|36136|36066.4|36148.8|36066.6|36148.8|36072.8|36135.8|36066.4|19
1651781540000|2022-05-05 20:12:20|36150.8|36064.3|36151.7|36063.1|36152.7|36066.5|36148.6|36062.1|16
1651781550000|2022-05-05 20:12:30|36148.5|36065|36142|36069.1|36151.6|36075.6|36134|36062.8|16
1651781560000|2022-05-05 20:12:40|36143.5|36067.8|36147.7|36064.6|36151.5|36069.1|36141.9|36062|11
1651781570000|2022-05-05 20:12:50|36145.5|36067.5|36144.3|36069.7|36148.9|36072.2|36139.4|36065|24
1651781580000|2022-05-05 20:13:00|36144.2|36069.6|36141|36069.1|36144.6|36071.4|36138.9|36068|13
1651781590000|2022-05-05 20:13:10|36140.7|36070.3|36148.9|36061.2|36150.3|36070.3|36139.5|36060.6|23
1651781600000|2022-05-05 20:13:20|36147.6|36061.3|36143.6|36065.9|36147.6|36069.6|36136.7|36061.3|24
1651781610000|2022-05-05 20:13:30|36144.1|36065.4|36142.8|36066.5|36144.7|36067.3|36141.5|36065.1|9
1651781620000|2022-05-05 20:13:40|36146.6|36064.7|36144.6|36062.7|36147.9|36069.4|36137.7|36060.7|17
1651781630000|2022-05-05 20:13:50|36144.4|36063.2|36141.8|36065.7|36149|36065.7|36141.8|36060.6|12
1651781640000|2022-05-05 20:14:00|36141.9|36063.2|36140.4|36066.1|36145.2|36068.3|36136.7|36063.2|8
1651781650000|2022-05-05 20:14:10|36140.8|36065.8|36145.5|36062.4|36147|36065.8|36140.8|36060.3|14
1651781660000|2022-05-05 20:14:20|36145.6|36062.5|36147.7|36064.5|36153.7|36073.3|36130.6|36059.9|20
1651781670000|2022-05-05 20:14:30|36147.3|36065.1|36148.6|36063.2|36155|36065.1|36147.2|36060.2|16
1651781680000|2022-05-05 20:14:40|36150.6|36061.8|36143.2|36066.6|36150.6|36069.2|36139.3|36061.8|11
1651781690000|2022-05-05 20:14:50|36144.7|36065.7|36143.2|36066.2|36144.7|36067.1|36142|36065.3|7
1651781700000|2022-05-05 20:15:00|36141.7|36067.7|36149.1|36061.4|36149.2|36071.3|36135.5|36061.4|11
1651781710000|2022-05-05 20:15:10|36147.7|36062.7|36142.9|36066.1|36152.1|36069.9|36136.5|36060.2|12
1651781720000|2022-05-05 20:15:20|36144.4|36065.3|36143.7|36066.5|36144.9|36067.8|36140.9|36064.8|9
1651781730000|2022-05-05 20:15:30|36145.4|36064.4|36140.2|36068.6|36145.6|36069.7|36136.5|36064.4|9
1651781740000|2022-05-05 20:15:40|36137.8|36070.1|36145.8|36064.5|36145.8|36070.1|36137.8|36064.5|9
1651781750000|2022-05-05 20:15:50|36143.3|36066|36141.9|36068|36147.4|36068|36140.4|36064.2|6
1651781760000|2022-05-05 20:16:00|36147.4|36063.6|36134.5|36073.3|36152.3|36074.2|36132.6|36060.2|15
1651781770000|2022-05-05 20:16:10|36133.8|36074.9|36137.4|36069.5|36145.5|36075.2|36133.8|36065.1|19
1651781780000|2022-05-05 20:16:20|36140.2|36067|36146.2|36064|36146.2|36067.1|36140.2|36064|7
1651781790000|2022-05-05 20:16:30|36152.7|36059.3|36148.6|36063.8|36152.7|36064.6|36146.5|36059.3|16
1651781800000|2022-05-05 20:16:40|36148.7|36063.5|36138.1|36069.1|36149.8|36069.1|36138.1|36061.5|9
1651781810000|2022-05-05 20:16:50|36138.7|36069|36140.6|36067.3|36141.3|36069.3|36138.2|36065.9|8
1651781820000|2022-05-05 20:17:00|36145.8|36063.1|36141.6|36066.6|36145.8|36066.6|36141.6|36062.9|7
1651781830000|2022-05-05 20:17:10|36142.3|36067.1|36136.7|36073|36150.8|36073|36136.7|36062.4|9
1651781840000|2022-05-05 20:17:20|36123.2|36073.2|36146.3|36064.4|36148.6|36073.3|36123.2|36061.7|9
1651781850000|2022-05-05 20:17:30|36141.3|36068.1|36148.6|36065|36149.8|36068.1|36141.3|36061.8|10
1651781860000|2022-05-05 20:17:40|36149.8|36064.4|36148.5|36064.9|36152.9|36065.2|36147.4|36062|9
1651781870000|2022-05-05 20:17:50|36144.2|36067.1|36141.7|36068.5|36147|36074|36129.4|36064.6|6
1651781880000|2022-05-05 20:18:00|36143.6|36068.4|36154.3|36068.9|36159.7|36075.8|36141.1|36065.5|24
1651781890000|2022-05-05 20:18:10|36156.5|36067.6|36157.9|36075.7|36162.9|36076.1|36146.3|36067.6|22
1651781900000|2022-05-05 20:18:20|36158.3|36074.6|36156.7|36076.1|36160.8|36078|36150.2|36073.5|18
1651781910000|2022-05-05 20:18:30|36157.8|36075.3|36158.9|36072.9|36159|36075.5|36156.6|36072.6|14
1651781920000|2022-05-05 20:18:40|36161.3|36073|36162.1|36074|36162.3|36075.5|36158.9|36071.8|14
1651781930000|2022-05-05 20:18:50|36162.6|36074.5|36154.2|36076.1|36162.6|36077.8|36149.4|36073.3|14
1651781940000|2022-05-05 20:19:00|36153.5|36077.1|36158.2|36074.3|36159.2|36077.1|36153.5|36073.6|12
1651781950000|2022-05-05 20:19:10|36157.9|36074.5|36155.1|36076.8|36163|36077.2|36150.4|36071.6|7
1651781960000|2022-05-05 20:19:20|36153.4|36077.9|36155.9|36075.8|36156.1|36078.4|36151.7|36074.9|12
1651781970000|2022-05-05 20:19:30|36156.6|36075.3|36155.6|36074.4|36156.7|36079|36148.7|36074.2|10
1651781980000|2022-05-05 20:19:40|36152.7|36075.4|36168.3|36073.5|36173.8|36076.3|36150.9|36070|23
1651781990000|2022-05-05 20:19:50|36173.7|36072.7|36176.3|36073.7|36177.6|36073.9|36167.5|36072.7|11
1651782000000|2022-05-05 20:20:00|36176|36073.6|36163.2|36075.3|36176|36075.8|36160.9|36073.4|14
1651782010000|2022-05-05 20:20:10|36163.3|36074.7|36165.6|36073.9|36166.3|36075.7|36157.7|36073.8|5
1651782020000|2022-05-05 20:20:20|36163.1|36074.8|36168.4|36072.4|36176|36074.8|36163.1|36070.9|11
1651782030000|2022-05-05 20:20:30|36169.5|36072.2|36164.2|36069.5|36175.4|36081.5|36136.1|36066.5|17
1651782040000|2022-05-05 20:20:40|36170.1|36068|36173.4|36067.6|36175.9|36069.9|36163.3|36067.2|13
1651782050000|2022-05-05 20:20:50|36173|36068.5|36162|36072.4|36173|36074.4|36155.1|36068.5|12
1651782060000|2022-05-05 20:21:00|36161.4|36071|36167.2|36068.8|36167.2|36071.3|36158.5|36068.8|8
1651782070000|2022-05-05 20:21:10|36170|36068|36159|36071.1|36170|36077.5|36142|36068|6
1651782080000|2022-05-05 20:21:20|36159.9|36070.2|36169.7|36061.3|36175|36070.5|36139.6|36059.5|19
1651782090000|2022-05-05 20:21:30|36165.5|36062.5|36167|36061.3|36167|36064|36159.9|36061.3|14
1651782100000|2022-05-05 20:21:40|36162.9|36062|36158.3|36064.6|36163.4|36067.8|36147.3|36062|13
1651782110000|2022-05-05 20:21:50|36158.2|36064.7|36152.7|36066.5|36160.6|36066.5|36152.7|36064.4|7
1651782120000|2022-05-05 20:22:00|36149.8|36067.6|36161.2|36063.4|36165.4|36067.6|36149.8|36063.1|12
1651782130000|2022-05-05 20:22:10|36165.3|36063.2|36167|36062.1|36169.6|36069.4|36142.9|36060.9|18
1651782140000|2022-05-05 20:22:20|36159.6|36063.1|36166.5|36060.5|36167|36063.1|36159.6|36059.3|14
1651782150000|2022-05-05 20:22:30|36167.3|36060.6|36160.6|36068.8|36167.3|36069.8|36160.1|36060.5|24
1651782160000|2022-05-05 20:22:40|36163.5|36067.6|36164.7|36067.5|36165.4|36069|36159.2|36067|22
1651782170000|2022-05-05 20:22:50|36165.7|36067.3|36156.8|36068.2|36166.6|36069.9|36154.2|36067.3|17
1651782180000|2022-05-05 20:23:00|36157|36068|36165.7|36065.7|36167.8|36069|36157|36065.4|18
1651782190000|2022-05-05 20:23:10|36166.5|36065.2|36153.5|36070.4|36170.1|36070.4|36151.6|36058.2|20
1651782200000|2022-05-05 20:23:20|36149.9|36071.3|36155.5|36071.4|36169.8|36071.4|36149.9|36063.4|18
1651782210000|2022-05-05 20:23:30|36155.6|36071.3|36152.3|36067.3|36159.2|36071.3|36148.5|36066.3|21
1651782220000|2022-05-05 20:23:40|36152.7|36067.2|36150.7|36069.2|36157.1|36069.7|36150|36065.4|17
1651782230000|2022-05-05 20:23:50|36150|36069.3|36158.7|36065.2|36160|36069.3|36148|36064|17
1651782240000|2022-05-05 20:24:00|36154.7|36066|36151|36066.4|36164.7|36066.8|36150.7|36062.8|24
1651782250000|2022-05-05 20:24:10|36151.1|36066.6|36157.1|36066.2|36157.1|36066.6|36151.1|36065.8|5
1651782260000|2022-05-05 20:24:20|36157.8|36066|36163.8|36062.6|36164.4|36066.3|36157.3|36061.7|14
1651782270000|2022-05-05 20:24:30|36165|36062.5|36147.4|36067.3|36165|36067.3|36147.4|36062.5|12
1651782280000|2022-05-05 20:24:40|36146.5|36067.4|36156.2|36063.6|36164.1|36067.4|36146.5|36062.7|14
1651782290000|2022-05-05 20:24:50|36153.3|36063.4|36161.9|36063|36167|36068.2|36151.1|36061.5|21
1651782300000|2022-05-05 20:25:00|36159.4|36063.3|36150|36070.8|36164.7|36070.8|36149.8|36061.5|14
1651782310000|2022-05-05 20:25:10|36150.8|36070.5|36156|36067.1|36157.6|36072.7|36142.2|36066.5|13
1651782320000|2022-05-05 20:25:20|36150.8|36066.6|36151.1|36071.1|36158.6|36074.6|36148.3|36065|14
1651782330000|2022-05-05 20:25:30|36148.3|36073.3|36156.5|36065.4|36158.1|36073.3|36148.3|36065.4|21
1651782340000|2022-05-05 20:25:40|36156.3|36065.8|36162.4|36065.1|36172.6|36066|36144.5|36061.3|12
1651782350000|2022-05-05 20:25:50|36153.2|36067.1|36146.5|36070|36169.2|36071.3|36145.5|36063.5|14
1651782360000|2022-05-05 20:26:00|36147.6|36070.5|36168.2|36066|36170.6|36070.5|36147.6|36062.4|17
1651782370000|2022-05-05 20:26:10|36171.6|36064.4|36161.7|36068.5|36171.6|36072.3|36143.9|36064.4|7
1651782380000|2022-05-05 20:26:20|36159.6|36068|36166.1|36069.5|36166.1|36071.2|36155.4|36067.3|23
1651782390000|2022-05-05 20:26:30|36167.7|36069.6|36173.4|36070.2|36176.9|36070.2|36167.7|36068.6|9
1651782400000|2022-05-05 20:26:40|36169.3|36071.7|36172|36070.2|36172.6|36071.9|36166.9|36070.2|12
1651782410000|2022-05-05 20:26:50|36169.1|36071.5|36155.6|36074.3|36171.7|36074.3|36155.5|36069.8|7
1651782420000|2022-05-05 20:27:00|36141.1|36078|36169|36069.9|36173.8|36078|36141.1|36069.6|15
1651782430000|2022-05-05 20:27:10|36170.3|36070.1|36163.2|36070.5|36171.7|36073.2|36157.4|36069|21
1651782440000|2022-05-05 20:27:20|36161.4|36070.6|36163.1|36069.9|36165.9|36070.9|36159|36069.6|12
1651782450000|2022-05-05 20:27:30|36160.5|36071.1|36162.3|36071.3|36176.1|36073.1|36153.8|36067.6|14
1651782460000|2022-05-05 20:27:40|36172.8|36069.2|36165.3|36070.4|36176.9|36071.1|36165.3|36067.7|7
1651782470000|2022-05-05 20:27:50|36164.5|36070.9|36172|36071.5|36173|36071.5|36164.5|36069.5|14
1651782480000|2022-05-05 20:28:00|36170.3|36072.1|36164.3|36074.2|36170.3|36075.3|36159.9|36072.1|10
1651782490000|2022-05-05 20:28:10|36156.2|36075.8|36170.6|36072.1|36173.7|36075.8|36156.2|36070.8|12
1651782500000|2022-05-05 20:28:20|36176|36070.5|36170.4|36075.3|36176|36076.4|36160.8|36070.5|20
1651782510000|2022-05-05 20:28:30|36171|36075|36163.8|36079.3|36171|36079.3|36163.4|36075|11
1651782520000|2022-05-05 20:28:40|36162.7|36079.4|36177.3|36074.7|36181.1|36079.5|36162.6|36073.5|11
1651782530000|2022-05-05 20:28:50|36171.9|36076.8|36180.4|36078.6|36187.5|36084|36153.4|36076.2|23
1651782540000|2022-05-05 20:29:00|36178.1|36079|36175.7|36077.2|36183|36079.2|36175.6|36076.4|18
1651782550000|2022-05-05 20:29:10|36177.1|36077.6|36170|36079.3|36180.9|36081.2|36156.8|36077.6|17
1651782560000|2022-05-05 20:29:20|36171.6|36079|36181.3|36077.7|36181.3|36079.2|36169.9|36076.3|15
1651782570000|2022-05-05 20:29:30|36180.1|36078|36176.3|36078.8|36182.1|36084.4|36155.2|36077|12
1651782580000|2022-05-05 20:29:40|36166.9|36080.4|36178.1|36076.9|36179.6|36080.4|36165.6|36076.3|15
1651782590000|2022-05-05 20:29:50|36177.4|36077|36163.9|36080.5|36179.7|36083.1|36158|36076.5|11
1651782600000|2022-05-05 20:30:00|36148.1|36080.4|36177.7|36072.3|36177.7|36080.4|36143.4|36072.3|17
1651782610000|2022-05-05 20:30:10|36176.1|36072.9|36183.3|36072.6|36183.3|36074.4|36175|36070.2|15
1651782620000|2022-05-05 20:30:20|36170.4|36076.9|36179.5|36075.1|36179.8|36077.6|36170.1|36074.2|19
1651782630000|2022-05-05 20:30:30|36179.6|36081.6|36158.1|36080.2|36179.6|36081.7|36155.1|36080.2|13
1651782640000|2022-05-05 20:30:40|36145.9|36082.3|36152.4|36084.2|36158|36085.2|36144|36080.8|25
1651782650000|2022-05-05 20:30:50|36151.1|36084.7|36151.3|36085.2|36154.2|36085.4|36149.3|36083.2|14
1651782660000|2022-05-05 20:31:00|36177.2|36078.4|36175.8|36079.9|36182.3|36081.1|36175.8|36077.7|18
1651782670000|2022-05-05 20:31:10|36178.9|36081.2|36184.6|36079.6|36187.5|36081.2|36174.5|36079|11
1651782680000|2022-05-05 20:31:20|36184.7|36080.2|36180.7|36078.5|36186.9|36080.6|36174.2|36076.7|15
1651782690000|2022-05-05 20:31:30|36163.6|36084.5|36166.7|36084.3|36172.8|36084.5|36156.5|36082.6|15
1651782700000|2022-05-05 20:31:40|36166.6|36084.6|36186.5|36081.4|36188.4|36084.6|36166.6|36078.2|22
1651782710000|2022-05-05 20:31:50|36187|36081.1|36179.4|36084.1|36187|36085.1|36168.8|36079.4|25
1651782720000|2022-05-05 20:32:00|36180.9|36084.7|36180.4|36086.8|36186.6|36086.8|36180.4|36082.9|17
1651782730000|2022-05-05 20:32:10|36163.2|36088.6|36163.3|36090.8|36166|36094.9|36158|36088.6|29
1651782740000|2022-05-05 20:32:20|36167.6|36091.2|36161.9|36089.8|36167.6|36091.3|36161.9|36089.8|23
1651782750000|2022-05-05 20:32:30|36165.9|36090.4|36171.5|36090.8|36173.7|36092.9|36147.9|36090.2|30
1651782760000|2022-05-05 20:32:40|36169.6|36091.5|36159.5|36092.6|36169.6|36093.3|36156.2|36091|12
1651782770000|2022-05-05 20:32:50|36161.8|36093.2|36160.5|36090.8|36161.9|36093.6|36159|36090.8|23
1651782780000|2022-05-05 20:33:00|36160.1|36090.9|36159.7|36091.1|36160.1|36094.4|36149.1|36089.9|22
1651782790000|2022-05-05 20:33:10|36164.2|36090.3|36167.7|36089.8|36167.7|36090.3|36160.6|36089.2|8
1651782800000|2022-05-05 20:33:20|36166.5|36089.5|36193.3|36083.5|36193.3|36093.3|36153.9|36083.5|12
1651782810000|2022-05-05 20:33:30|36193.8|36083.8|36186.4|36086.7|36194.4|36086.9|36186.4|36083.8|15
1651782820000|2022-05-05 20:33:40|36186.6|36086.3|36187.5|36086|36192.7|36088.8|36178.8|36082.6|23
1651782830000|2022-05-05 20:33:50|36188.4|36085.6|36166.3|36091.1|36190.3|36092|36159.9|36082.8|20
1651782840000|2022-05-05 20:34:00|36165.3|36090.4|36158.1|36093.5|36167.8|36093.7|36154.6|36089.8|14
1651782850000|2022-05-05 20:34:10|36161|36092.2|36161|36092.6|36161.7|36093.3|36159.2|36092|10
1651782860000|2022-05-05 20:34:20|36159.2|36092.4|36161.9|36092|36167.2|36093.9|36159.2|36090.2|13
1651782870000|2022-05-05 20:34:30|36162.5|36091.8|36167.4|36094.9|36167.4|36094.9|36158.1|36091.1|19
1651782880000|2022-05-05 20:34:40|36158.6|36095.4|36157.6|36093.3|36182.3|36097.1|36157.5|36093.3|23
1651782890000|2022-05-05 20:34:50|36171.4|36092.9|36166.2|36091|36174.2|36092.9|36166.2|36089|12
1651782900000|2022-05-05 20:35:00|36190.8|36086.6|36167|36095.8|36193.5|36095.8|36167|36086.5|13
1651782910000|2022-05-05 20:35:10|36169.7|36094|36187.1|36088.4|36187.6|36094.2|36169.7|36082.1|7
1651782920000|2022-05-05 20:35:20|36190.1|36084.5|36182.5|36089.9|36190.1|36089.9|36182.5|36084.5|10
1651782930000|2022-05-05 20:35:30|36171.9|36091|36156.1|36095.6|36172.4|36095.6|36156.1|36091|8
1651782940000|2022-05-05 20:35:40|36157|36094.7|36183.6|36091.4|36183.6|36094.7|36157|36091.4|9
1651782950000|2022-05-05 20:35:50|36181.9|36092.3|36158|36097.9|36181.9|36097.9|36158|36092.3|7
1651782960000|2022-05-05 20:36:00|36163.7|36097.6|36164.9|36093.4|36168.9|36097.6|36161|36090.7|12
1651782970000|2022-05-05 20:36:10|36171.5|36092.8|36171.9|36093.8|36177.6|36094.5|36166.3|36092.8|19
1651782980000|2022-05-05 20:36:20|36172.5|36093.1|36161.4|36097.2|36174.4|36097.2|36156.2|36092.6|8
1651782990000|2022-05-05 20:36:30|36164.9|36096.3|36198.8|36107.5|36200.1|36112.1|36164.9|36093.8|32
1651783000000|2022-05-05 20:36:40|36198.6|36107|36194.4|36107.1|36202.8|36116.3|36193.5|36104.9|24
1651783010000|2022-05-05 20:36:50|36193.5|36104.8|36199.7|36113.8|36199.9|36117|36192.9|36103.3|28
1651783020000|2022-05-05 20:37:00|36199.9|36114|36183.5|36123.4|36200.8|36123.7|36183.5|36112.4|14
1651783030000|2022-05-05 20:37:10|36184.5|36123|36193.3|36123.1|36193.8|36126|36184.1|36122.5|17
1651783040000|2022-05-05 20:37:20|36194.4|36124|36192|36122.7|36194.5|36124.5|36189.3|36122.5|15
1651783050000|2022-05-05 20:37:30|36191.6|36123|36183.6|36124.3|36192.9|36124.5|36181.9|36122.3|16
1651783060000|2022-05-05 20:37:40|36185|36124.1|36193|36124.6|36193.9|36128.9|36185|36123.8|21
1651783070000|2022-05-05 20:37:50|36190.8|36124.5|36203.2|36112.3|36203.2|36127.9|36190.8|36111.5|20
1651783080000|2022-05-05 20:38:00|36193.8|36115.8|36198.1|36114.8|36198.1|36124.3|36182.9|36111.5|31
1651783090000|2022-05-05 20:38:10|36197.7|36114.4|36185.8|36121.8|36197.7|36122.5|36185|36110.4|30
1651783100000|2022-05-05 20:38:20|36186.4|36122.8|36190|36123.1|36190|36123.1|36180.7|36118.2|19
1651783110000|2022-05-05 20:38:30|36190.2|36120.8|36188.5|36121.4|36190.2|36123.6|36187|36119.7|8
1651783120000|2022-05-05 20:38:40|36175.4|36120.7|36180.7|36118.2|36183.1|36120.7|36175.4|36118.1|7
1651783130000|2022-05-05 20:38:50|36179.6|36118.7|36180.9|36118.8|36182.9|36119|36179.6|36118.6|8
1651783140000|2022-05-05 20:39:00|36181|36118.7|36182.6|36119.2|36182.7|36119.4|36175.6|36118.7|11
1651783150000|2022-05-05 20:39:10|36183|36119.5|36188|36118.9|36188|36119.8|36180.7|36118.9|8
1651783160000|2022-05-05 20:39:20|36175.8|36119.6|36188.1|36119.6|36188.9|36120.3|36175.8|36118.7|11
1651783170000|2022-05-05 20:39:30|36186.8|36119.4|36186.9|36120.1|36190.1|36120.1|36185.4|36118.8|11
1651783180000|2022-05-05 20:39:40|36189.2|36116.6|36189.2|36118.5|36189.2|36118.5|36186.9|36116.6|5
1651783190000|2022-05-05 20:39:50|36187.9|36118.9|36182.4|36119.4|36187.9|36119.7|36176.5|36118.8|8
1651783200000|2022-05-05 20:40:00|36180.9|36120.1|36183.4|36120.8|36183.5|36120.9|36180.9|36120.1|13
1651783210000|2022-05-05 20:40:10|36181.3|36121|36187.9|36121.5|36189.2|36121.5|36181.3|36120.7|10
1651783220000|2022-05-05 20:40:20|36189.2|36121.6|36187.7|36129.2|36191.8|36129.2|36177.9|36121.1|17
1651783230000|2022-05-05 20:40:30|36185.3|36125.5|36202.3|36114.1|36210|36125.9|36183.4|36110.1|25
1651783240000|2022-05-05 20:40:40|36199.9|36115.3|36197|36113|36202.8|36125|36183.5|36112.3|36
1651783250000|2022-05-05 20:40:50|36196.6|36112.9|36194.6|36125.6|36201.5|36126.7|36186.5|36112.9|29
1651783260000|2022-05-05 20:41:00|36212|36118.6|36198.4|36119.9|36212|36120.5|36197.1|36117.2|21
1651783270000|2022-05-05 20:41:10|36200.1|36120.3|36200.6|36122.3|36202.7|36123.3|36198.4|36120|20
1651783280000|2022-05-05 20:41:20|36201.6|36122.4|36201.9|36121.3|36203.2|36122.4|36198.6|36120.9|16
1651783290000|2022-05-05 20:41:30|36192.7|36123.7|36180.3|36123.6|36193.5|36124.3|36180.3|36123.2|13
1651783300000|2022-05-05 20:41:40|36182.6|36122.8|36185.9|36123.1|36185.9|36123.4|36182.6|36122.2|20
1651783310000|2022-05-05 20:41:50|36186.1|36122.2|36182.6|36121.9|36194|36123.2|36178.3|36120|19
1651783320000|2022-05-05 20:42:00|36181|36122.2|36186.7|36125.3|36186.7|36125.5|36181|36121.6|22
1651783330000|2022-05-05 20:42:10|36188.1|36124.6|36206|36113.6|36206.1|36126.4|36188.1|36113.5|20
1651783340000|2022-05-05 20:42:20|36205.3|36114|36195.8|36123.7|36205.3|36124.5|36194|36114|27
1651783350000|2022-05-05 20:42:30|36197.6|36123.9|36198|36124|36200.8|36124.6|36195.1|36123.3|7
1651783360000|2022-05-05 20:42:40|36198.1|36124.5|36188|36124.1|36198.1|36124.5|36182.3|36123.6|7
1651783370000|2022-05-05 20:42:50|36186.2|36123.5|36189.8|36123.7|36190.1|36123.8|36186.2|36122|9
1651783380000|2022-05-05 20:43:00|36193.2|36125.7|36199.2|36106.3|36204.6|36125.7|36193.2|36104.3|28
1651783390000|2022-05-05 20:43:10|36201.3|36106.5|36205.8|36109.9|36207.2|36109.9|36200.8|36103|33
1651783400000|2022-05-05 20:43:20|36206.1|36108.5|36201.1|36108.9|36206.1|36110.8|36201.1|36107|17
1651783410000|2022-05-05 20:43:30|36197.7|36112.9|36198.6|36111.6|36201.5|36115.3|36187.4|36108.5|13
1651783420000|2022-05-05 20:43:40|36190.6|36113.1|36198.2|36108.8|36199.6|36113.1|36190.6|36108.3|6
1651783430000|2022-05-05 20:43:50|36184.8|36112.8|36201.7|36106.3|36201.7|36113.6|36183.4|36103.5|9
1651783440000|2022-05-05 20:44:00|36200.4|36104.9|36198.5|36103.4|36201.4|36106.8|36197.1|36102.2|14
1651783450000|2022-05-05 20:44:10|36201.5|36102.1|36187.5|36103|36202.3|36105.7|36187.5|36101.1|18
1651783460000|2022-05-05 20:44:20|36190.8|36101.2|36194.1|36096|36199.4|36103.5|36185.6|36088.3|16
1651783470000|2022-05-05 20:44:30|36192.2|36096.4|36197.8|36091.5|36202.6|36096.4|36192.2|36087.7|14
1651783480000|2022-05-05 20:44:40|36197.9|36095.1|36198.3|36092.5|36200.3|36097.3|36193.2|36090.3|10
1651783490000|2022-05-05 20:44:50|36196.5|36094.4|36182.3|36104|36198.3|36104|36180.9|36090.1|15
1651783500000|2022-05-05 20:45:00|36181.7|36102.7|36194|36099.1|36194|36102.7|36181.7|36095.4|17
1651783510000|2022-05-05 20:45:10|36193.4|36098.5|36188.6|36100.6|36194.6|36106.7|36173.4|36098.5|9
1651783520000|2022-05-05 20:45:20|36192.1|36102.4|36188.7|36104.9|36208.3|36108|36179.8|36088.3|14
1651783530000|2022-05-05 20:45:30|36188|36104|36181.6|36108|36188|36108|36181.6|36104|7
1651783540000|2022-05-05 20:45:40|36183|36107.3|36180|36108.9|36183|36108.9|36180|36107.3|4
1651783550000|2022-05-05 20:45:50|36184.3|36107.5|36200|36091.6|36202|36107.5|36184.3|36086.4|8
1651783560000|2022-05-05 20:46:00|36198.5|36095.5|36179.3|36099.4|36200|36102|36168.3|36087.9|17
1651783570000|2022-05-05 20:46:10|36172.6|36097.8|36185.1|36093.5|36192.3|36097.8|36172.6|36083|13
1651783580000|2022-05-05 20:46:20|36186.9|36092.5|36175.1|36096.8|36187|36098.6|36165|36090.8|11
1651783590000|2022-05-05 20:46:30|36174.3|36096.1|36177.5|36089.5|36184.8|36097.4|36174.3|36087.6|9
1651783600000|2022-05-05 20:46:40|36175.6|36089.9|36185.2|36089.4|36188.4|36094.5|36173.5|36087.5|12
1651783610000|2022-05-05 20:46:50|36187.2|36091.5|36181.9|36092.7|36191.3|36099.5|36155.4|36086.5|12
1651783620000|2022-05-05 20:47:00|36188.2|36090|36190.3|36097|36191.9|36099.5|36166.5|36087.9|22
1651783630000|2022-05-05 20:47:10|36190.8|36095.4|36164|36098.7|36190.8|36098.7|36161.7|36088.9|20
1651783640000|2022-05-05 20:47:20|36161.7|36097.8|36189.9|36097|36190.6|36098.8|36161.2|36096.8|14
1651783650000|2022-05-05 20:47:30|36182.2|36096.4|36179|36100.4|36185.7|36101.5|36175.6|36095|7
1651783660000|2022-05-05 20:47:40|36157.7|36100.8|36155.6|36094.6|36158|36103.6|36154.4|36094.6|11
1651783670000|2022-05-05 20:47:50|36154.4|36094.3|36176.2|36095.8|36181.5|36098.1|36154.4|36093|18
1651783680000|2022-05-05 20:48:00|36195.1|36091.7|36191.3|36090.7|36195.1|36097.8|36168|36081.6|13
1651783690000|2022-05-05 20:48:10|36187.5|36091.7|36190.9|36094.1|36190.9|36094.4|36187.5|36087.3|9
1651783700000|2022-05-05 20:48:20|36190.7|36090|36192.5|36091.9|36194.7|36093|36190.7|36088.8|14
1651783710000|2022-05-05 20:48:30|36179|36096.4|36161.6|36101.6|36179|36101.6|36159.6|36096.4|5
1651783720000|2022-05-05 20:48:40|36171.3|36099.7|36163.6|36101.2|36171.3|36101.5|36163.6|36099.7|6
1651783730000|2022-05-05 20:48:50|36169|36101.9|36175.6|36101.7|36175.6|36103.1|36152.9|36101|13
1651783740000|2022-05-05 20:49:00|36192.2|36095.2|36193.5|36089.3|36196.5|36097.8|36188.5|36086.3|14
1651783750000|2022-05-05 20:49:10|36194.2|36089.2|36189.9|36089.8|36194.4|36095.6|36175.6|36088|13
1651783760000|2022-05-05 20:49:20|36189.4|36089.5|36187.8|36087.1|36189.4|36089.5|36187.2|36086.4|10
1651783770000|2022-05-05 20:49:30|36167.4|36094.2|36184|36090.9|36184|36095.7|36158|36082.3|15
1651783780000|2022-05-05 20:49:40|36192.3|36090.5|36172.3|36096.3|36192.3|36097.5|36170.1|36090.5|10
1651783790000|2022-05-05 20:49:50|36170.1|36095.7|36159.2|36100.6|36179|36101|36155.3|36092.2|19
1651783800000|2022-05-05 20:50:00|36168.8|36095.4|36133.6|36013.6|36172.8|36095.4|36120.1|36000.1|37
1651783810000|2022-05-05 20:50:10|36132|36012|36118.2|35998.2|36167|36047|36108.9|35988.9|40
1651783820000|2022-05-05 20:50:20|36122.2|36002.2|36138.6|36018.6|36138.6|36018.6|36102|35982|38
1651783830000|2022-05-05 20:50:30|36132.3|36012.3|36173|36053|36173|36053|36130.6|36010.6|40
1651783840000|2022-05-05 20:50:40|36175.2|36055.2|36183.2|36063.4|36183.2|36068.7|36172.6|36055.2|34
1651783850000|2022-05-05 20:50:50|36180|36062.9|36111.9|35991.9|36180|36065|36111.9|35991.9|38
1651783860000|2022-05-05 20:51:00|36112.5|35992.5|36107.9|35987.9|36122|36002|36106.7|35986.7|39
1651783870000|2022-05-05 20:51:10|36108.4|35988.4|36141.3|36022.2|36141.3|36027.6|36108.4|35988.4|35
1651783880000|2022-05-05 20:51:20|36144.1|36024.1|36123.6|36003.6|36154.5|36034.5|36110.7|35990.7|39
1651783890000|2022-05-05 20:51:30|36127.8|36007.8|36153.8|36033.8|36157.5|36037.5|36118.3|35998.3|40
1651783900000|2022-05-05 20:51:40|36153.2|36033.2|36158.5|36049.1|36168.3|36049.2|36149.6|36029.6|39
1651783910000|2022-05-05 20:51:50|36156.2|36046.6|36162.5|36042.5|36183.2|36068.3|36138.7|36018.7|39
1651783920000|2022-05-05 20:52:00|36163|36043|36170.3|36050.3|36172.3|36052.3|36152.6|36032.6|34
1651783930000|2022-05-05 20:52:10|36168.5|36048.5|36166|36046|36177.4|36057.4|36163.4|36043.4|35
1651783940000|2022-05-05 20:52:20|36166.2|36046.2|36181.7|36061.7|36190.1|36071.6|36161.5|36041.5|36
1651783950000|2022-05-05 20:52:30|36178.6|36058.6|36180.9|36060.9|36194.1|36074.1|36173.5|36053.5|38
1651783960000|2022-05-05 20:52:40|36186.7|36066.7|36188.1|36068.1|36194.2|36074.2|36176|36056|36
1651783970000|2022-05-05 20:52:50|36171.7|36082.3|36189.4|36069.4|36190.6|36082.3|36165.8|36064.3|21
1651783980000|2022-05-05 20:53:00|36189|36069|36191.3|36071.3|36194|36076.9|36181.5|36061.5|38
1651783990000|2022-05-05 20:53:10|36191.6|36071.6|36193.1|36073.1|36195|36075|36184.7|36064.7|29
1651784000000|2022-05-05 20:53:20|36193.9|36073.9|36193.3|36073.3|36194.8|36074.8|36191.2|36072.5|23
1651784010000|2022-05-05 20:53:30|36178.2|36083.2|36186.9|36072.6|36186.9|36085.9|36175|36072.6|15
1651784020000|2022-05-05 20:53:40|36184.1|36077.9|36179.6|36091.1|36184.5|36093.6|36173.6|36077.9|15
1651784030000|2022-05-05 20:53:50|36177.3|36092.2|36182.1|36090.4|36183.1|36092.3|36177.3|36088.5|18
1651784040000|2022-05-05 20:54:00|36181.9|36090.7|36152.5|36102.5|36187.7|36102.5|36152.5|36089.1|18
1651784050000|2022-05-05 20:54:10|36172.7|36095.4|36185.8|36086.8|36193.1|36098.4|36170.8|36083.2|11
1651784060000|2022-05-05 20:54:20|36186.4|36087.4|36170.8|36092.6|36186.4|36097.5|36167.3|36087.4|5
1651784070000|2022-05-05 20:54:30|36170.5|36093.9|36184.9|36089|36186.8|36099.2|36166.9|36087.8|14
1651784080000|2022-05-05 20:54:40|36180.2|36095|36180.8|36091.5|36183.5|36095|36180.2|36087.9|8
1651784090000|2022-05-05 20:54:50|36180.6|36092.7|36182.3|36088.6|36182.3|36092.7|36174.6|36088.6|12
1651784100000|2022-05-05 20:55:00|36159.2|36095.3|36186.1|36092.3|36193.1|36095.3|36159.2|36084.3|20
1651784110000|2022-05-05 20:55:10|36184.6|36092.5|36188|36087.7|36191.4|36092.5|36184.6|36085.8|13
1651784120000|2022-05-05 20:55:20|36167.7|36081.4|36188.7|36084.8|36190.9|36092.2|36167.7|36081.4|9
1651784130000|2022-05-05 20:55:30|36185.1|36086.5|36180.5|36094.5|36185.1|36094.5|36180.3|36086.5|6
1651784140000|2022-05-05 20:55:40|36165.2|36090.4|36171.4|36094.3|36171.6|36094.3|36165.2|36088.8|6
1651784150000|2022-05-05 20:55:50|36169.9|36095|36186.2|36086.7|36187|36095|36169.9|36086.7|9
1651784160000|2022-05-05 20:56:00|36169.2|36083.7|36183.8|36090.6|36183.8|36091.4|36169.2|36083.7|7
1651784170000|2022-05-05 20:56:10|36184.9|36089.5|36181.6|36085.4|36184.9|36092.3|36180.8|36085.4|12
1651784180000|2022-05-05 20:56:20|36182.1|36085.2|36183.7|36089|36185.5|36089|36180.1|36084|16
1651784190000|2022-05-05 20:56:30|36173.3|36088.2|36179.9|36090.3|36183|36091.1|36171.8|36087.8|19
1651784200000|2022-05-05 20:56:40|36180|36091.7|36185.8|36092.3|36186.7|36092.3|36180|36088.5|6
1651784210000|2022-05-05 20:56:50|36186.7|36088.4|36185.7|36093.9|36194.8|36095|36185.7|36088.4|6
1651784220000|2022-05-05 20:57:00|36184.7|36094.5|36190.9|36070.9|36197.1|36095.6|36168.3|36070.9|10
1651784230000|2022-05-05 20:57:10|36176.2|36073.9|36188.2|36089.1|36195.6|36095.7|36176.2|36073.9|6
1651784240000|2022-05-05 20:57:20|36187.4|36090.3|36176.6|36088.7|36194.1|36090.3|36172|36079.5|5
1651784250000|2022-05-05 20:57:30|36181.1|36084.8|36197.7|36077.7|36197.7|36091.6|36177.1|36077.6|8
1651784260000|2022-05-05 20:57:40|36194.5|36082.1|36177.4|36091.7|36196.9|36091.7|36177.4|36079.8|8
1651784270000|2022-05-05 20:57:50|36174.2|36095.9|36198.8|36078.8|36199.1|36095.9|36174.2|36077.5|13
1651784280000|2022-05-05 20:58:00|36200.7|36080.7|36199.9|36079.9|36201|36081|36199.9|36079.9|10
1651784290000|2022-05-05 20:58:10|36200.3|36081.9|36174.7|36086.6|36200.6|36086.6|36174.7|36080.2|5
1651784300000|2022-05-05 20:58:20|36177.1|36088.3|36192.9|36088.6|36194.4|36092.2|36177.1|36088.3|11
1651784310000|2022-05-05 20:58:30|36203.9|36084.8|36195.5|36092|36203.9|36093.7|36186.6|36081.9|22
1651784320000|2022-05-05 20:58:40|36192.9|36095.2|36195.4|36083.1|36206.5|36097.4|36184.5|36079|32
1651784330000|2022-05-05 20:58:50|36198.8|36081|36194.6|36085.4|36202.3|36092.8|36186.4|36074.8|36
1651784340000|2022-05-05 20:59:00|36194.2|36081.4|36196|36087|36200.9|36093.1|36188.4|36080.9|17
1651784350000|2022-05-05 20:59:10|36194.9|36087.5|36197.8|36086.9|36200.3|36087.5|36194.9|36080.5|12
1651784360000|2022-05-05 20:59:20|36199.6|36085.1|36192.3|36080.9|36205.4|36089.7|36177.5|36078.7|13
1651784370000|2022-05-05 20:59:30|36180.3|36094.5|36178.3|36090.9|36181.8|36094.6|36178.1|36090.9|13
1651784380000|2022-05-05 20:59:40|36178.4|36090.8|36176.1|36094.9|36179.9|36094.9|36176.1|36090.3|13
1651784390000|2022-05-05 20:59:50|36174.3|36102.1|36187.2|36067.7|36188.2|36110.6|36172.1|36066.1|13
1651784400000|2022-05-05 21:00:00|36183.5|36063.5|36187.1|36067.1|36187.1|36114|36171|36060.5|7
1651784410000|2022-05-05 21:00:10|36188.3|36077.7|36188.3|36077.7|36188.3|36077.7|36188.3|36077.7|1
1651784420000|2022-05-05 21:00:20|36183.3|36063.3|36183.3|36063.3|36183.3|36063.3|36183.3|36063.3|1
1651784430000|2022-05-05 21:00:30|36176.5|36056.5|36176.5|36056.5|36176.5|36056.5|36176.5|36056.5|1
1651784440000|2022-05-05 21:00:40|36160.1|36040.1|36162.2|36042.2|36162.2|36042.2|36159|36039|4
1651784450000|2022-05-05 21:00:50|36159.2|36039.2|36159.2|36039.2|36159.2|36039.2|36159.2|36039.2|1
1651784460000|2022-05-05 21:01:00|36173.1|36053.1|36180.5|36060.5|36180.7|36060.7|36173.1|36053.1|3
1651784480000|2022-05-05 21:01:20|36181.3|36061.3|36181.3|36061.3|36181.3|36061.3|36181.3|36061.3|1
1651784490000|2022-05-05 21:01:30|36178.5|36058.5|36180.5|36060.5|36180.5|36060.5|36178.5|36058.5|2
1651784510000|2022-05-05 21:01:50|36178.7|36058.7|36178.7|36058.7|36178.7|36058.7|36178.7|36058.7|1
1651784520000|2022-05-05 21:02:00|36178.5|36058.5|36178.5|36058.5|36178.5|36058.5|36178.5|36058.5|1
1651784550000|2022-05-05 21:02:30|36175.1|36055.1|36175.1|36055.1|36175.1|36055.1|36175.1|36055.1|1
1651784570000|2022-05-05 21:02:50|36180|36060|36180.9|36060.9|36180.9|36060.9|36180|36060|2
1651784580000|2022-05-05 21:03:00|36182.5|36062.5|36182.5|36062.5|36182.5|36062.5|36182.5|36062.5|1
1651784610000|2022-05-05 21:03:30|36180.9|36060.9|36180.9|36060.9|36180.9|36060.9|36180.9|36060.9|1
1651784630000|2022-05-05 21:03:50|36180.8|36060.8|36180.8|36060.8|36180.8|36060.8|36180.8|36060.8|1
1651784640000|2022-05-05 21:04:00|36178.3|36058.3|36164.1|36044.1|36178.3|36058.3|36164.1|36044.1|2
1651784650000|2022-05-05 21:04:10|36163.3|36043.3|36161.3|36041.3|36163.3|36043.3|36161.3|36041.3|2
1651784670000|2022-05-05 21:04:30|36166.3|36046.3|36179.2|36059.2|36179.5|36059.5|36166.3|36046.3|3
1651784680000|2022-05-05 21:04:40|36179.1|36059.1|36179.1|36059.1|36179.1|36059.1|36179.1|36059.1|1
1651784700000|2022-05-05 21:05:00|36180|36060|36174.8|36054.8|36180.8|36060.8|36174.1|36054.1|4
1651784710000|2022-05-05 21:05:10|36175.2|36055.2|36176.7|36056.7|36176.7|36056.7|36175.2|36055.2|3
1651784720000|2022-05-05 21:05:20|36189.5|36069.5|36190.6|36070.6|36191.2|36071.2|36189.5|36069.5|3
1651784730000|2022-05-05 21:05:30|36191.2|36071.2|36178.3|36058.3|36191.5|36071.5|36173.1|36053.1|4
1651784740000|2022-05-05 21:05:40|36176.8|36056.8|36182|36062|36182|36062|36176.8|36056.8|3
1651784750000|2022-05-05 21:05:50|36180.3|36060.3|36180.3|36060.3|36180.3|36060.3|36180.3|36060.3|1
1651784760000|2022-05-05 21:06:00|36174.4|36054.4|36174.4|36054.4|36174.4|36054.4|36174.4|36054.4|1
1651784770000|2022-05-05 21:06:10|36173.5|36053.5|36174.6|36054.6|36176.3|36056.3|36173.5|36053.5|4
1651784780000|2022-05-05 21:06:20|36193.2|36073.2|36177.9|36057.9|36193.2|36073.2|36176.9|36056.9|3
1651784790000|2022-05-05 21:06:30|36178.8|36058.8|36183.5|36063.5|36183.5|36063.5|36178.8|36058.8|3
1651784800000|2022-05-05 21:06:40|36175.7|36055.7|36175.7|36055.7|36175.7|36055.7|36175.7|36055.7|1
1651784810000|2022-05-05 21:06:50|36177.8|36057.8|36179.2|36059.2|36179.2|36059.2|36177.8|36057.8|2
1651784820000|2022-05-05 21:07:00|36179.1|36059.1|36179.2|36059.2|36179.2|36059.2|36178.4|36058.4|3
1651784830000|2022-05-05 21:07:10|36192.6|36072.6|36184.3|36064.3|36192.6|36072.6|36171.6|36051.6|5
1651784840000|2022-05-05 21:07:20|36183.2|36063.2|36182.8|36062.8|36183.2|36063.2|36182.8|36062.8|2
1651784850000|2022-05-05 21:07:30|36183.3|36063.3|36155.7|36035.7|36184.3|36064.3|36155.7|36035.7|5
1651784870000|2022-05-05 21:07:50|36154|36034|36154|36034|36154|36034|36154|36034|1
1651784880000|2022-05-05 21:08:00|36152.1|36032.1|36150.2|36030.2|36153.1|36033.1|36150.2|36030.2|3
1651784890000|2022-05-05 21:08:10|36150.6|36030.6|36150.6|36030.6|36150.6|36030.6|36150.6|36030.6|1
1651784900000|2022-05-05 21:08:20|36175.8|36055.8|36156.3|36036.3|36175.8|36055.8|36154.6|36034.6|5
1651784910000|2022-05-05 21:08:30|36156.6|36036.6|36155.9|36035.9|36156.6|36036.6|36155.9|36035.9|2
1651784920000|2022-05-05 21:08:40|36155.8|36035.8|36152.5|36032.5|36155.8|36035.8|36152.4|36032.4|4
1651784930000|2022-05-05 21:08:50|36153.6|36033.6|36153.4|36033.4|36153.6|36033.6|36153.4|36033.4|2
1651784940000|2022-05-05 21:09:00|36150.8|36030.8|36167.6|36047.6|36175.9|36055.9|36150.8|36030.8|13
1651784950000|2022-05-05 21:09:10|36170.8|36050.8|36165.7|36045.7|36170.9|36050.9|36165.7|36045.7|6
1651784960000|2022-05-05 21:09:20|36166.6|36046.6|36158.1|36038.1|36166.6|36046.6|36158.1|36038.1|3
1651784970000|2022-05-05 21:09:30|36159.8|36039.8|36161.5|36041.5|36161.5|36041.5|36159.8|36039.8|3
1651784980000|2022-05-05 21:09:40|36161.6|36041.6|36159.4|36039.4|36161.6|36041.6|36159.2|36039.2|6
1651784990000|2022-05-05 21:09:50|36161.3|36041.3|36161.3|36041.3|36161.7|36041.7|36161.3|36041.3|3
1651785000000|2022-05-05 21:10:00|36164.3|36044.3|36163.6|36043.6|36169.9|36049.9|36156.8|36036.8|8
1651785010000|2022-05-05 21:10:10|36161.7|36041.7|36167.8|36047.8|36170.6|36050.6|36161.7|36041.7|8
1651785020000|2022-05-05 21:10:20|36166.4|36046.4|36165.7|36045.7|36168.9|36048.9|36162.6|36042.6|6
1651785030000|2022-05-05 21:10:30|36166.2|36046.2|36167.6|36047.6|36167.6|36047.6|36163.9|36043.9|10
1651785040000|2022-05-05 21:10:40|36166.2|36046.2|36161.7|36041.7|36167.6|36047.6|36152.7|36032.7|7
1651785050000|2022-05-05 21:10:50|36167.3|36047.3|36174.8|36054.8|36177.4|36057.4|36167.3|36047.3|7
1651785060000|2022-05-05 21:11:00|36174.7|36054.7|36165.8|36045.8|36176|36056|36162.4|36042.4|11
1651785070000|2022-05-05 21:11:10|36167.9|36047.9|36168.6|36048.6|36169.7|36049.7|36167.2|36047.2|4
1651785080000|2022-05-05 21:11:20|36175.5|36055.5|36161.3|36041.3|36175.5|36055.5|36159.9|36039.9|6
1651785090000|2022-05-05 21:11:30|36162.9|36042.9|36172.8|36052.8|36175.4|36055.4|36162.9|36042.9|12
1651785100000|2022-05-05 21:11:40|36172.7|36052.7|36173.9|36053.9|36175.9|36055.9|36160.8|36040.8|10
1651785110000|2022-05-05 21:11:50|36172.7|36052.7|36172.9|36052.9|36172.9|36052.9|36172.7|36052.7|5
1651785120000|2022-05-05 21:12:00|36174.8|36054.8|36166.5|36046.5|36174.8|36054.8|36165.3|36045.3|6
1651785130000|2022-05-05 21:12:10|36168.1|36048.1|36174.8|36054.8|36175.5|36055.5|36167.3|36047.3|9
1651785140000|2022-05-05 21:12:20|36173.9|36053.9|36164.9|36044.9|36173.9|36053.9|36161.7|36041.7|10
1651785150000|2022-05-05 21:12:30|36175.5|36055.5|36172.9|36052.9|36175.5|36055.5|36172.9|36052.9|8
1651785160000|2022-05-05 21:12:40|36173.5|36053.5|36174|36054|36175.1|36055.1|36172.9|36052.9|11
1651785170000|2022-05-05 21:12:50|36161.2|36041.2|36170|36050|36170|36050|36161.2|36041.2|7
1651785180000|2022-05-05 21:13:00|36168.8|36048.8|36170.2|36050.2|36170.2|36050.2|36168.3|36048.3|9
1651785190000|2022-05-05 21:13:10|36174.4|36054.4|36167.5|36047.5|36175.7|36055.7|36163.5|36043.5|8
1651785200000|2022-05-05 21:13:20|36167.4|36047.4|36169|36049|36170.2|36050.2|36167.4|36047.4|7
1651785210000|2022-05-05 21:13:30|36158.1|36038.1|36173.5|36053.5|36176.8|36056.8|36158.1|36038.1|8
1651785220000|2022-05-05 21:13:40|36175.5|36055.5|36172.9|36052.9|36175.5|36055.5|36172.9|36052.9|3
1651785230000|2022-05-05 21:13:50|36172.8|36052.8|36166.4|36046.4|36174.7|36054.7|36164.7|36044.7|6
1651785240000|2022-05-05 21:14:00|36168|36048|36174.7|36054.7|36175.9|36055.9|36167.1|36047.1|6
1651785250000|2022-05-05 21:14:10|36173.4|36053.4|36168.6|36048.6|36173.4|36053.4|36161.6|36041.6|7
1651785260000|2022-05-05 21:14:20|36171.1|36051.1|36175|36055|36175|36055|36169.3|36049.3|8
1651785270000|2022-05-05 21:14:30|36176.2|36056.2|36175.7|36055.7|36176.2|36056.2|36175.7|36055.7|4
1651785280000|2022-05-05 21:14:40|36175.4|36055.4|36171.1|36051.1|36175.4|36055.4|36163.5|36043.5|7
1651785290000|2022-05-05 21:14:50|36170.7|36050.7|36168.6|36048.6|36171.1|36051.1|36168.6|36048.6|5
1651785300000|2022-05-05 21:15:00|36189.2|36069.2|36176.1|36056.1|36191.2|36071.2|36174.2|36054.2|9
1651785310000|2022-05-05 21:15:10|36166.7|36046.7|36171.1|36051.1|36172.4|36052.4|36164.8|36044.8|6
1651785320000|2022-05-05 21:15:20|36170.3|36050.3|36162.6|36042.6|36170.3|36050.3|36161.7|36041.7|7
1651785330000|2022-05-05 21:15:30|36166.9|36046.9|36166.2|36046.2|36170.3|36050.3|36166.1|36046.1|8
1651785340000|2022-05-05 21:15:40|36166.1|36046.1|36166.2|36046.2|36166.3|36046.3|36166.1|36046.1|8
1651785350000|2022-05-05 21:15:50|36170.3|36050.3|36171.3|36051.3|36173.7|36053.7|36158.4|36038.4|9
1651785360000|2022-05-05 21:16:00|36171.7|36051.7|36169.7|36049.7|36172.6|36052.6|36169.7|36049.7|7
1651785370000|2022-05-05 21:16:10|36172.6|36052.6|36173.5|36053.5|36175.6|36055.6|36159.1|36039.1|9
1651785380000|2022-05-05 21:16:20|36174|36054|36172.2|36052.2|36174|36054|36165.5|36045.5|7
1651785390000|2022-05-05 21:16:30|36171.3|36051.3|36170.1|36050.1|36171.3|36051.3|36170.1|36050.1|5
1651785400000|2022-05-05 21:16:40|36172.2|36052.2|36169.8|36049.8|36172.3|36052.3|36168.5|36048.5|6
1651785410000|2022-05-05 21:16:50|36171.9|36051.9|36174.1|36054.1|36176.3|36056.3|36171.9|36051.9|5
1651785420000|2022-05-05 21:17:00|36174|36054|36174|36054|36175.8|36055.8|36165|36045|6
1651785430000|2022-05-05 21:17:10|36175.8|36055.8|36173.4|36053.4|36175.8|36055.8|36173.4|36053.4|4
1651785440000|2022-05-05 21:17:20|36167.4|36047.4|36169.8|36049.8|36170.3|36050.3|36167.4|36047.4|4
1651785450000|2022-05-05 21:17:30|36169.7|36049.7|36172.2|36052.2|36172.3|36052.3|36169.7|36049.7|5
1651785460000|2022-05-05 21:17:40|36171.3|36051.3|36168.4|36048.4|36171.3|36051.3|36168.4|36048.4|2
1651785470000|2022-05-05 21:17:50|36171.8|36051.8|36171.8|36051.8|36171.8|36051.8|36171.8|36051.8|1
1651785480000|2022-05-05 21:18:00|36173.5|36053.5|36174.5|36054.5|36175.2|36055.2|36173.5|36053.5|5
1651785490000|2022-05-05 21:18:10|36166.7|36046.7|36169|36049|36169|36049|36165.3|36045.3|9
1651785500000|2022-05-05 21:18:20|36167.7|36047.7|36165.8|36045.8|36169.1|36049.1|36165.8|36045.8|14
1651785510000|2022-05-05 21:18:30|36165.9|36045.9|36168.3|36048.3|36171|36051|36165.9|36045.9|10
1651785520000|2022-05-05 21:18:40|36168.4|36048.4|36167.6|36047.6|36169.8|36049.8|36163.3|36043.3|12
1651785530000|2022-05-05 21:18:50|36166.9|36046.9|36167.1|36047.1|36167.1|36047.1|36166.8|36046.8|7
1651785540000|2022-05-05 21:19:00|36167|36047|36166.3|36046.3|36170.9|36050.9|36166.1|36046.1|8
1651785550000|2022-05-05 21:19:10|36163.2|36043.2|36174.4|36054.4|36175.8|36055.8|36163.2|36043.2|11
1651785560000|2022-05-05 21:19:20|36173.9|36053.9|36175.1|36055.1|36175.2|36055.2|36173.4|36053.4|7
1651785570000|2022-05-05 21:19:30|36174.4|36054.4|36171.8|36051.8|36175.2|36055.2|36168.3|36048.3|8
1651785580000|2022-05-05 21:19:40|36175.5|36055.5|36173.3|36053.3|36175.5|36055.5|36173.3|36053.3|9
1651785590000|2022-05-05 21:19:50|36166.9|36046.9|36172|36052|36172|36052|36166.9|36046.9|6
1651785600000|2022-05-05 21:20:00|36171.2|36051.2|36179.5|36059.5|36185|36065|36167.1|36047.1|8
1651785610000|2022-05-05 21:20:10|36179.6|36059.6|36179.4|36059.4|36180.2|36060.2|36179.3|36059.3|5
1651785620000|2022-05-05 21:20:20|36179.5|36059.5|36170.7|36050.7|36179.5|36059.5|36167.4|36047.4|8
1651785630000|2022-05-05 21:20:30|36171.7|36051.7|36174|36054|36174|36054|36171.7|36051.7|5
1651785640000|2022-05-05 21:20:40|36175.7|36055.7|36175.7|36055.7|36176.4|36056.4|36175|36055|6
1651785650000|2022-05-05 21:20:50|36175|36055|36174.2|36054.2|36175.8|36055.8|36166.4|36046.4|6
1651785660000|2022-05-05 21:21:00|36175.2|36055.2|36175.8|36055.8|36176.4|36056.4|36174.1|36054.1|9
1651785670000|2022-05-05 21:21:10|36174.6|36054.6|36171.8|36051.8|36174.6|36054.6|36168.2|36048.2|6
1651785680000|2022-05-05 21:21:20|36171.2|36051.2|36174.2|36054.2|36174.7|36054.7|36171.2|36051.2|4
1651785690000|2022-05-05 21:21:30|36176.5|36056.5|36174.2|36054.2|36176.5|36056.5|36166.4|36046.4|9
1651785700000|2022-05-05 21:21:40|36174.1|36054.1|36174.7|36054.7|36176.4|36056.4|36174.1|36054.1|5
1651785710000|2022-05-05 21:21:50|36176.5|36056.5|36176.4|36056.4|36176.5|36056.5|36174.1|36054.1|5
1651785720000|2022-05-05 21:22:00|36189|36069|36183.1|36063.1|36189|36069|36177.8|36057.8|6
1651785730000|2022-05-05 21:22:10|36179.9|36059.9|36178.7|36058.7|36179.9|36059.9|36178.7|36058.7|4
1651785740000|2022-05-05 21:22:20|36183.1|36063.1|36177.3|36057.3|36183.1|36063.1|36174|36054|5
1651785750000|2022-05-05 21:22:30|36172.7|36052.7|36172.5|36052.5|36172.7|36052.7|36172.4|36052.4|3
1651785760000|2022-05-05 21:22:40|36174.5|36054.5|36174.9|36054.9|36175.5|36055.5|36174|36054|5
1651785770000|2022-05-05 21:22:50|36176.1|36056.1|36171|36051|36176.1|36056.1|36167.8|36047.8|5
1651785780000|2022-05-05 21:23:00|36170|36050|36182.7|36062.7|36187.6|36067.6|36170|36050|6
1651785790000|2022-05-05 21:23:10|36181|36061|36187.4|36067.4|36187.4|36067.4|36179.2|36059.2|4
1651785800000|2022-05-05 21:23:20|36173.6|36053.6|36185.4|36065.4|36185.7|36065.7|36173.6|36053.6|7
1651785810000|2022-05-05 21:23:30|36174.4|36054.4|36174.9|36054.9|36176.5|36056.5|36173.9|36053.9|4
1651785820000|2022-05-05 21:23:40|36166.8|36046.8|36170|36050|36170|36050|36166.8|36046.8|3
1651785830000|2022-05-05 21:23:50|36172.4|36052.4|36174.5|36054.5|36176.1|36056.1|36172.4|36052.4|5
1651785840000|2022-05-05 21:24:00|36174.6|36054.6|36171.1|36051.1|36174.6|36054.6|36166.8|36046.8|6
1651785850000|2022-05-05 21:24:10|36172.5|36052.5|36172.5|36052.5|36172.5|36052.5|36171.1|36051.1|3
1651785860000|2022-05-05 21:24:20|36171.6|36051.6|36172.6|36052.6|36172.6|36052.6|36171.6|36051.6|2
1651785870000|2022-05-05 21:24:30|36165.2|36045.2|36175|36055|36176.6|36056.6|36163.4|36043.4|6
1651785880000|2022-05-05 21:24:40|36174.1|36054.1|36175.6|36055.6|36176.2|36056.2|36174.1|36054.1|4
1651785890000|2022-05-05 21:24:50|36175.1|36055.1|36170|36050|36175.1|36055.1|36168.1|36048.1|5
1651785900000|2022-05-05 21:25:00|36172.4|36052.4|36174.4|36054.4|36176.5|36056.5|36172.4|36052.4|4
1651785910000|2022-05-05 21:25:10|36167.6|36047.6|36163.8|36043.8|36172.5|36052.5|36163.7|36043.7|7
1651785920000|2022-05-05 21:25:20|36170.6|36050.6|36168.7|36048.7|36170.6|36050.6|36163.7|36043.7|6
1651785930000|2022-05-05 21:25:30|36166.7|36046.7|36165.4|36045.4|36168.7|36048.7|36165.4|36045.4|5
1651785940000|2022-05-05 21:25:40|36163.5|36043.5|36167.4|36047.4|36168.5|36048.5|36163.5|36043.5|6
1651785950000|2022-05-05 21:25:50|36165.8|36045.8|36167.4|36047.4|36168.6|36048.6|36164.7|36044.7|6
1651785960000|2022-05-05 21:26:00|36158.8|36038.8|36158.8|36038.8|36163.4|36043.4|36158.8|36038.8|4
1651785970000|2022-05-05 21:26:10|36158.7|36038.7|36169.5|36049.5|36172.5|36052.5|36158.7|36038.7|7
1651785980000|2022-05-05 21:26:20|36168.5|36048.5|36166.9|36046.9|36170.4|36050.4|36163.4|36043.4|8
1651785990000|2022-05-05 21:26:30|36169.9|36049.9|36169.1|36049.1|36169.9|36049.9|36165.9|36045.9|11
1651786000000|2022-05-05 21:26:40|36167.8|36047.8|36168.5|36048.5|36171|36051|36167.7|36047.7|6
1651786010000|2022-05-05 21:26:50|36168.4|36048.4|36163.5|36043.5|36168.4|36048.4|36163.4|36043.4|7
1651786020000|2022-05-05 21:27:00|36169.9|36049.9|36169.5|36049.5|36171|36051|36167.2|36047.2|9
1651786030000|2022-05-05 21:27:10|36168.5|36048.5|36165.9|36045.9|36168.5|36048.5|36164.9|36044.9|9
1651786040000|2022-05-05 21:27:20|36166|36046|36167.7|36047.7|36169.1|36049.1|36165.9|36045.9|7
1651786050000|2022-05-05 21:27:30|36163.5|36043.5|36163.4|36043.4|36163.5|36043.5|36163.4|36043.4|6
1651786060000|2022-05-05 21:27:40|36176|36056|36164.4|36044.4|36176|36056|36163.4|36043.4|4
1651786070000|2022-05-05 21:27:50|36165.1|36045.1|36171.6|36051.6|36174.8|36054.8|36165.1|36045.1|13
1651786080000|2022-05-05 21:28:00|36171.7|36051.7|36173.5|36053.5|36174.6|36054.6|36171.6|36051.6|9
1651786090000|2022-05-05 21:28:10|36172.7|36052.7|36167|36047|36172.8|36052.8|36166.4|36046.4|7
1651786100000|2022-05-05 21:28:20|36167.6|36047.6|36166.9|36046.9|36170.2|36050.2|36166.9|36046.9|3
1651786110000|2022-05-05 21:28:30|36167|36047|36166.9|36046.9|36167|36047|36166.9|36046.9|4
1651786120000|2022-05-05 21:28:40|36167|36047|36172.5|36052.5|36176.8|36056.8|36164.3|36044.3|10
1651786130000|2022-05-05 21:28:50|36175.5|36055.5|36174.3|36054.3|36175.5|36055.5|36172.4|36052.4|6
1651786140000|2022-05-05 21:29:00|36173.5|36053.5|36168.8|36048.8|36173.6|36053.6|36166.8|36046.8|9
1651786150000|2022-05-05 21:29:10|36161.4|36041.4|36163.9|36043.9|36164.7|36044.7|36154.9|36034.9|10
1651786160000|2022-05-05 21:29:20|36164|36044|36160.1|36040.1|36164|36044|36156.2|36036.2|11
1651786170000|2022-05-05 21:29:30|36166.6|36046.6|36162.8|36042.8|36166.6|36046.6|36162.8|36042.8|6
1651786180000|2022-05-05 21:29:40|36162.9|36042.9|36170.3|36050.3|36172|36052|36162.9|36042.9|4
1651786190000|2022-05-05 21:29:50|36171.5|36051.5|36166.2|36046.2|36175.7|36055.7|36166.2|36046.2|9
1651786200000|2022-05-05 21:30:00|36167.7|36047.7|36171.9|36051.9|36172.9|36052.9|36167.7|36047.7|13
1651786210000|2022-05-05 21:30:10|36171.2|36051.2|36170.8|36050.8|36171.3|36051.3|36167.5|36047.5|8
1651786220000|2022-05-05 21:30:20|36170.6|36050.6|36171.5|36051.5|36171.5|36051.5|36169.1|36049.1|8
1651786230000|2022-05-05 21:30:30|36170.4|36050.4|36175|36055|36175|36055|36161.6|36041.6|5
1651786240000|2022-05-05 21:30:40|36177.5|36057.5|36169.8|36049.8|36177.5|36057.5|36169|36049|5
1651786250000|2022-05-05 21:30:50|36170.7|36050.7|36173.4|36053.4|36174.2|36054.2|36170.7|36050.7|11
1651786260000|2022-05-05 21:31:00|36165.2|36045.2|36164.2|36044.2|36173|36053|36153.2|36033.2|15
1651786270000|2022-05-05 21:31:10|36167.7|36047.7|36164.7|36044.7|36167.7|36047.7|36159.4|36039.4|13
1651786280000|2022-05-05 21:31:20|36163.6|36043.6|36159.4|36039.4|36165.4|36045.4|36159.4|36039.4|9
1651786290000|2022-05-05 21:31:30|36177.7|36057.7|36173.4|36053.4|36179.6|36059.6|36173.4|36053.4|10
1651786300000|2022-05-05 21:31:40|36173.6|36053.6|36175.2|36055.2|36176.1|36056.1|36173|36053|8
1651786310000|2022-05-05 21:31:50|36176.3|36056.3|36161.1|36041.1|36176.3|36056.3|36152.8|36032.8|7
1651786320000|2022-05-05 21:32:00|36164.4|36044.4|36161.6|36041.6|36164.4|36044.4|36156.3|36036.3|7
1651786330000|2022-05-05 21:32:10|36163.2|36043.2|36158.5|36038.5|36164.6|36044.6|36151.8|36031.8|9
1651786340000|2022-05-05 21:32:20|36161.8|36041.8|36167.5|36047.5|36171|36051|36159|36039|10
1651786350000|2022-05-05 21:32:30|36167.4|36047.4|36171|36051|36174.3|36054.3|36167.3|36047.3|9
1651786360000|2022-05-05 21:32:40|36170|36050|36170.4|36050.4|36174.8|36054.8|36169.9|36049.9|14
1651786370000|2022-05-05 21:32:50|36170.5|36050.5|36166.8|36046.8|36170.5|36050.5|36141.4|36021.4|10
1651786380000|2022-05-05 21:33:00|36163.7|36043.7|36164.5|36044.5|36169.8|36049.8|36161.8|36041.8|14
1651786390000|2022-05-05 21:33:10|36162.1|36042.1|36167.4|36047.4|36169.3|36049.3|36162.1|36042.1|5
1651786400000|2022-05-05 21:33:20|36172.5|36052.5|36170|36050|36178.5|36058.5|36170|36050|8
1651786410000|2022-05-05 21:33:30|36173.4|36053.4|36169.4|36049.4|36173.9|36053.9|36169.4|36049.4|6
1651786420000|2022-05-05 21:33:40|36173.1|36053.1|36175.1|36055.1|36178.5|36058.5|36161.8|36041.8|7
1651786430000|2022-05-05 21:33:50|36172|36052|36174.4|36054.4|36175.1|36055.1|36171|36051|4
1651786440000|2022-05-05 21:34:00|36173.5|36053.5|36190.9|36070.9|36190.9|36070.9|36171.3|36051.3|10
1651786450000|2022-05-05 21:34:10|36191.3|36071.3|36177.2|36057.2|36191.3|36071.3|36175.8|36055.8|9
1651786460000|2022-05-05 21:34:20|36177.9|36057.9|36188.1|36068.1|36188.1|36068.1|36177.9|36057.9|7
1651786470000|2022-05-05 21:34:30|36182.3|36062.3|36170.9|36050.9|36182.3|36062.3|36169.6|36049.6|6
1651786480000|2022-05-05 21:34:40|36172|36052|36174.2|36054.2|36179.7|36059.7|36171.6|36051.6|9
1651786490000|2022-05-05 21:34:50|36174.3|36054.3|36176.8|36056.8|36177.1|36057.1|36174.2|36054.2|6
1651786500000|2022-05-05 21:35:00|36175.7|36055.7|36160|36040|36175.7|36055.7|36153.7|36033.7|6
1651786510000|2022-05-05 21:35:10|36181.3|36061.3|36175.3|36055.3|36181.3|36061.3|36175.3|36055.3|5
1651786520000|2022-05-05 21:35:20|36180.8|36060.8|36180.6|36060.6|36180.8|36060.8|36173.1|36053.1|10
1651786530000|2022-05-05 21:35:30|36181|36061|36170.9|36050.9|36182|36062|36161.5|36041.5|12
1651786540000|2022-05-05 21:35:40|36168.4|36048.4|36156.7|36036.7|36168.4|36048.4|36152.9|36032.9|9
1651786550000|2022-05-05 21:35:50|36158.4|36038.4|36158.5|36038.5|36171.4|36051.4|36158.4|36038.4|12
1651786560000|2022-05-05 21:36:00|36162.1|36042.1|36169.2|36049.2|36170.1|36050.1|36159.7|36039.7|10
1651786570000|2022-05-05 21:36:10|36172.8|36052.8|36170.8|36050.8|36172.8|36052.8|36169.2|36049.2|7
1651786580000|2022-05-05 21:36:20|36170|36050|36172.1|36052.1|36172.1|36052.1|36170|36050|3
1651786590000|2022-05-05 21:36:30|36151.5|36031.5|36155.6|36035.6|36172.6|36052.6|36151.5|36031.5|14
1651786600000|2022-05-05 21:36:40|36159.2|36039.2|36156.9|36036.9|36160.5|36040.5|36150.2|36030.2|10
1651786610000|2022-05-05 21:36:50|36155.8|36035.8|36161.9|36041.9|36172.1|36052.1|36152.8|36032.8|11
1651786620000|2022-05-05 21:37:00|36174.7|36054.7|36174.7|36054.7|36177.9|36057.9|36174.7|36054.7|6
1651786630000|2022-05-05 21:37:10|36181|36061|36175.6|36055.6|36181|36061|36175.6|36055.6|6
1651786640000|2022-05-05 21:37:20|36176.9|36056.9|36165|36045|36176.9|36056.9|36157.7|36037.7|6
1651786650000|2022-05-05 21:37:30|36162.2|36042.2|36164.9|36044.9|36164.9|36044.9|36153.2|36033.2|6
1651786660000|2022-05-05 21:37:40|36166.6|36046.6|36149|36029|36166.6|36046.6|36148.7|36028.7|7
1651786670000|2022-05-05 21:37:50|36145.4|36025.4|36177.6|36057.6|36177.6|36057.6|36145.4|36025.4|6
1651786680000|2022-05-05 21:38:00|36172.9|36052.9|36175.5|36055.5|36181.8|36061.8|36172.9|36052.9|7
1651786690000|2022-05-05 21:38:10|36176.3|36056.3|36168.8|36048.8|36176.3|36056.3|36168.2|36048.2|4
1651786700000|2022-05-05 21:38:20|36172.9|36052.9|36180.4|36060.4|36182.5|36062.5|36172|36052|8
1651786710000|2022-05-05 21:38:30|36182.9|36062.9|36176.3|36056.3|36182.9|36062.9|36173.7|36053.7|7
1651786720000|2022-05-05 21:38:40|36177.5|36057.5|36174.7|36054.7|36177.5|36057.5|36174.7|36054.7|3
1651786730000|2022-05-05 21:38:50|36173.9|36053.9|36174.3|36054.3|36176.4|36056.4|36173.9|36053.9|6
1651786740000|2022-05-05 21:39:00|36173|36053|36165|36047.4|36173|36053|36165|36047|5
1651786760000|2022-05-05 21:39:20|36167.2|36047.2|36165|36047.4|36167.4|36047.4|36165|36047.2|3
1651786770000|2022-05-05 21:39:30|36176.6|36047.3|36176.8|36056.8|36180.3|36060.3|36176.6|36047.3|7
1651786780000|2022-05-05 21:39:40|36178.4|36058.4|36175.9|36055.9|36178.4|36058.4|36166.6|36046.6|5
1651786790000|2022-05-05 21:39:50|36176.7|36056.7|36176.3|36056.3|36180.9|36060.9|36172.2|36052.2|7
1651786800000|2022-05-05 21:40:00|36175.7|36055.7|36176.8|36056.8|36179.3|36059.3|36175.7|36055.7|5
1651786810000|2022-05-05 21:40:10|36168.7|36048.7|36171.8|36051.8|36173.9|36053.9|36168.7|36048.7|6
1651786820000|2022-05-05 21:40:20|36177|36057|36174|36054|36177|36057|36168.7|36048.7|9
1651786830000|2022-05-05 21:40:30|36176|36056|36169.5|36049.5|36177.9|36057.9|36168.8|36048.8|7
1651786840000|2022-05-05 21:40:40|36167.2|36047.2|36175.2|36055.2|36175.2|36055.2|36167.2|36047.2|4
1651786850000|2022-05-05 21:40:50|36171.9|36051.9|36178.8|36058.8|36178.8|36058.8|36170.6|36050.6|6
1651786860000|2022-05-05 21:41:00|36170|36050|36173|36053|36174.8|36054.8|36167.8|36047.8|6
1651786870000|2022-05-05 21:41:10|36176.7|36056.7|36171.9|36051.9|36176.7|36056.7|36171.9|36051.9|5
1651786880000|2022-05-05 21:41:20|36168.2|36048.2|36172.9|36052.9|36172.9|36052.9|36167.7|36047.7|4
1651786890000|2022-05-05 21:41:30|36175.2|36055.2|36173.5|36053.5|36179.5|36059.5|36173.5|36053.5|7
1651786900000|2022-05-05 21:41:40|36164.1|36044.1|36171.1|36051.1|36173.7|36053.7|36164.1|36044.1|4
1651786910000|2022-05-05 21:41:50|36168.6|36048.6|36169.1|36049.1|36169.1|36049.1|36168.6|36048.6|2
1651786920000|2022-05-05 21:42:00|36174.8|36054.8|36181.9|36061.9|36181.9|36061.9|36171.7|36051.7|5
1651786930000|2022-05-05 21:42:10|36173.1|36053.1|36178.6|36058.6|36178.6|36058.6|36172.8|36052.8|5
1651786940000|2022-05-05 21:42:20|36175.4|36055.4|36177.7|36057.7|36179.7|36059.7|36175.4|36055.4|9
1651786950000|2022-05-05 21:42:30|36178.3|36058.3|36165.1|36045.1|36178.3|36058.3|36163.8|36043.8|5
1651786960000|2022-05-05 21:42:40|36164.9|36044.9|36165.1|36045.1|36165.1|36045.1|36164.9|36044.9|2
1651786970000|2022-05-05 21:42:50|36164.9|36044.9|36179.8|36059.8|36179.8|36059.8|36164.9|36044.9|4
1651786980000|2022-05-05 21:43:00|36168.5|36048.5|36179|36059|36179.2|36059.2|36167.8|36047.8|9
1651786990000|2022-05-05 21:43:10|36175.6|36055.6|36181.6|36061.6|36182.9|36062.9|36175.6|36055.6|7
1651787000000|2022-05-05 21:43:20|36181.8|36061.8|36176.9|36056.9|36181.8|36061.8|36174|36054|5
1651787010000|2022-05-05 21:43:30|36174.8|36054.8|36168.9|36048.9|36177.3|36057.3|36168.9|36048.9|4
1651787020000|2022-05-05 21:43:40|36178.7|36058.7|36173.3|36053.3|36181.4|36061.4|36172.8|36052.8|6
1651787030000|2022-05-05 21:43:50|36169.6|36049.6|36161.1|36041.1|36182.8|36062.8|36161.1|36041.1|6
1651787040000|2022-05-05 21:44:00|36155.1|36035.1|36166|36046|36167|36047|36155.1|36035.1|7
1651787050000|2022-05-05 21:44:10|36163.9|36043.9|36166|36046|36166.4|36046.4|36163.9|36043.9|3
1651787060000|2022-05-05 21:44:20|36168.9|36048.9|36174.8|36054.8|36174.8|36054.8|36166.9|36046.9|6
1651787070000|2022-05-05 21:44:30|36163.6|36047.7|36178.5|36058.5|36178.5|36058.5|36163.6|36046.9|4
1651787080000|2022-05-05 21:44:40|36172.8|36052.8|36177|36057|36179.3|36059.3|36172.8|36052.8|3
1651787090000|2022-05-05 21:44:50|36182.3|36062.3|36177|36057|36182.3|36062.3|36168.9|36048.9|6
1651787100000|2022-05-05 21:45:00|36158|36038|36164|36044|36165.6|36045.6|36151.5|36031.5|11
1651787110000|2022-05-05 21:45:10|36165.8|36045.8|36175.3|36055.3|36175.3|36055.3|36165.8|36045.8|2
1651787120000|2022-05-05 21:45:20|36178|36058|36178.7|36058.7|36181.6|36061.6|36177.1|36057.1|12
1651787130000|2022-05-05 21:45:30|36180|36060|36181.2|36061.2|36182.5|36062.5|36177.6|36057.6|9
1651787140000|2022-05-05 21:45:40|36170.8|36050.8|36174.6|36054.6|36178.1|36058.1|36170.3|36050.3|10
1651787150000|2022-05-05 21:45:50|36162.6|36042.6|36164.7|36044.7|36169.2|36049.2|36161.5|36041.5|9
1651787160000|2022-05-05 21:46:00|36171|36051|36168.2|36048.2|36171|36051|36163.7|36043.7|6
1651787170000|2022-05-05 21:46:10|36161|36041|36177|36057|36179.1|36059.1|36161|36041|5
1651787180000|2022-05-05 21:46:20|36178.8|36058.8|36179.7|36059.7|36181.7|36061.7|36177|36057|8
1651787190000|2022-05-05 21:46:30|36178.8|36058.8|36163.6|36043.6|36180.8|36060.8|36163.6|36043.6|6
1651787200000|2022-05-05 21:46:40|36148.9|36028.9|36162.4|36042.4|36162.4|36042.4|36148.9|36028.9|6
1651787210000|2022-05-05 21:46:50|36159.9|36039.9|36170.7|36050.7|36170.7|36050.7|36159.9|36039.9|3
1651787220000|2022-05-05 21:47:00|36178.3|36058.3|36180.6|36060.6|36182.8|36062.8|36177.2|36057.2|9
1651787230000|2022-05-05 21:47:10|36178.6|36058.6|36180.3|36060.3|36182.3|36062.3|36178.6|36058.6|5
1651787240000|2022-05-05 21:47:20|36179.6|36059.6|36182.9|36062.9|36183.2|36063.2|36178.2|36058.2|14
1651787250000|2022-05-05 21:47:30|36162.2|36042.2|36167.1|36047.1|36174.6|36054.6|36157.7|36037.7|15
1651787260000|2022-05-05 21:47:40|36164|36044|36168.4|36048.4|36169.9|36049.9|36160|36040|11
1651787270000|2022-05-05 21:47:50|36157.1|36037.1|36172.8|36052.8|36172.8|36052.8|36157.1|36037.1|9
1651787280000|2022-05-05 21:48:00|36180.7|36060.7|36179.4|36059.4|36180.7|36060.7|36179.4|36059.4|3
1651787290000|2022-05-05 21:48:10|36182.6|36062.6|36180.7|36060.7|36183.3|36063.3|36180.7|36060.7|4
1651787300000|2022-05-05 21:48:20|36167.9|36047.9|36165.3|36045.3|36169.3|36049.3|36164|36044|6
1651787310000|2022-05-05 21:48:30|36182.6|36062.6|36178.5|36058.5|36182.6|36062.6|36166.4|36046.4|15
1651787320000|2022-05-05 21:48:40|36164.7|36044.7|36169.8|36049.8|36169.8|36049.8|36159.6|36039.6|5
1651787330000|2022-05-05 21:48:50|36167.5|36047.5|36180.6|36060.6|36180.6|36060.6|36167.5|36047.5|7
1651787340000|2022-05-05 21:49:00|36179.3|36059.3|36181.1|36061.1|36181.1|36061.1|36179|36059|4
1651787350000|2022-05-05 21:49:10|36176.1|36056.1|36175.4|36055.4|36176.1|36056.1|36175.4|36055.4|2
1651787360000|2022-05-05 21:49:20|36155.2|36035.2|36177.7|36057.7|36177.7|36057.7|36155.2|36035.2|4
1651787370000|2022-05-05 21:49:30|36151.7|36031.7|36166.3|36046.3|36168.9|36048.9|36151.7|36031.7|5
1651787380000|2022-05-05 21:49:40|36171.6|36051.6|36163.5|36043.5|36171.6|36051.6|36158.4|36038.4|8
1651787390000|2022-05-05 21:49:50|36154.5|36034.5|36180.9|36060.9|36180.9|36060.9|36154.5|36034.5|5
1651787400000|2022-05-05 21:50:00|36179.1|36059.1|36182.8|36062.8|36182.8|36062.8|36177.9|36057.9|10
1651787410000|2022-05-05 21:50:10|36182.1|36062.1|36181.8|36061.8|36182.1|36062.1|36180|36060|5
1651787420000|2022-05-05 21:50:20|36158|36038|36164.2|36044.2|36164.2|36044.2|36158|36038|3
1651787430000|2022-05-05 21:50:30|36162.3|36042.3|36168.5|36048.5|36168.5|36048.5|36162.3|36042.3|5
1651787440000|2022-05-05 21:50:40|36164.4|36044.4|36171.4|36051.4|36171.4|36051.4|36151.6|36031.6|6
1651787450000|2022-05-05 21:50:50|36171.3|36051.3|36171.4|36051.4|36171.4|36051.4|36171.3|36051.3|2
1651787460000|2022-05-05 21:51:00|36171.3|36051.3|36171.4|36051.4|36171.4|36051.4|36171.3|36051.3|4
1651787470000|2022-05-05 21:51:10|36177.7|36057.7|36167.7|36047.7|36182.6|36062.6|36148.4|36028.4|8
1651787480000|2022-05-05 21:51:20|36165.5|36045.5|36165.5|36045.5|36167.7|36047.7|36162.1|36042.1|6
1651787490000|2022-05-05 21:51:30|36165.6|36045.6|36157.5|36037.5|36168.1|36048.1|36154.9|36034.9|7
1651787500000|2022-05-05 21:51:40|36160.3|36040.3|36171.2|36051.2|36171.4|36051.4|36160.3|36040.3|4
1651787520000|2022-05-05 21:52:00|36183.2|36063.2|36175.2|36055.2|36183.2|36063.2|36175.2|36055.2|3
1651787530000|2022-05-05 21:52:10|36176.5|36056.5|36176.5|36056.5|36179|36059|36175.2|36055.2|8
1651787540000|2022-05-05 21:52:20|36175.1|36055.1|36171.2|36051.2|36175.2|36055.2|36171.2|36051.2|3
1651787570000|2022-05-05 21:52:50|36170.9|36050.9|36168.3|36048.3|36171.2|36051.2|36165.7|36045.7|7
1651787580000|2022-05-05 21:53:00|36168.8|36048.8|36172.3|36052.3|36172.8|36052.8|36168.8|36048.8|5
1651787590000|2022-05-05 21:53:10|36172.8|36052.8|36175.3|36055.3|36178|36058|36172.3|36052.3|6
1651787600000|2022-05-05 21:53:20|36175.4|36055.4|36172|36052|36175.4|36055.4|36171.9|36051.9|8
1651787610000|2022-05-05 21:53:30|36171.9|36051.9|36178.7|36058.7|36178.7|36058.7|36171.8|36051.8|8
1651787620000|2022-05-05 21:53:40|36177.2|36057.2|36178|36058|36178.8|36058.8|36173.6|36053.6|10
1651787630000|2022-05-05 21:53:50|36176.8|36056.8|36149.1|36029.1|36179.1|36059.1|36146.8|36026.8|11
1651787640000|2022-05-05 21:54:00|36153.2|36033.2|36159.9|36039.9|36171.7|36051.7|36150.4|36030.4|15
1651787650000|2022-05-05 21:54:10|36160.5|36040.5|36157.5|36037.5|36164.2|36044.2|36156.8|36036.8|5
1651787660000|2022-05-05 21:54:20|36161.4|36041.4|36176.7|36056.7|36178.3|36058.3|36156.8|36036.8|9
1651787670000|2022-05-05 21:54:30|36179.3|36059.3|36177.2|36057.2|36180.9|36060.9|36177.2|36057.2|5
1651787680000|2022-05-05 21:54:40|36175.7|36055.7|36178.1|36058.1|36179.2|36059.2|36175.6|36055.6|6
1651787690000|2022-05-05 21:54:50|36168.4|36048.4|36178.1|36058.1|36178.1|36058.1|36165.9|36045.9|6
1651787700000|2022-05-05 21:55:00|36180.7|36060.7|36156.6|36036.6|36180.7|36060.7|36153.2|36033.2|7
1651787710000|2022-05-05 21:55:10|36159.2|36039.2|36165.8|36045.8|36168.3|36048.3|36159.1|36039.1|6
1651787720000|2022-05-05 21:55:20|36170.4|36050.4|36170.5|36050.5|36170.7|36050.7|36170.3|36050.3|5
1651787730000|2022-05-05 21:55:30|36170.4|36050.4|36170|36050|36170.7|36050.7|36170|36050|5
1651787740000|2022-05-05 21:55:40|36170.8|36050.8|36175.6|36055.6|36178.8|36058.8|36170.8|36050.8|12
1651787750000|2022-05-05 21:55:50|36175.5|36055.5|36171.8|36051.8|36179.7|36059.7|36171.6|36051.6|15
1651787760000|2022-05-05 21:56:00|36173.4|36053.4|36173.3|36053.3|36174.5|36054.5|36172.6|36052.6|14
1651787770000|2022-05-05 21:56:10|36172.4|36052.4|36176|36056|36177.5|36057.5|36172.4|36052.4|11
1651787780000|2022-05-05 21:56:20|36174.5|36054.5|36165.1|36045.1|36178.1|36058.1|36165.1|36045.1|12
1651787790000|2022-05-05 21:56:30|36170.9|36050.9|36169.9|36049.9|36173.3|36053.3|36169.1|36049.1|8
1651787800000|2022-05-05 21:56:40|36167.9|36047.9|36162.1|36042.1|36177.7|36057.7|36158.5|36038.5|10
1651787810000|2022-05-05 21:56:50|36170.3|36050.3|36169.4|36049.4|36173.6|36053.6|36168|36048|13
1651787820000|2022-05-05 21:57:00|36168.1|36048.1|36169.5|36049.5|36171.7|36051.7|36162.9|36042.9|6
1651787830000|2022-05-05 21:57:10|36168.2|36048.2|36171.8|36051.8|36171.8|36051.8|36168.2|36048.2|2
1651787840000|2022-05-05 21:57:20|36170.1|36050.1|36165.8|36045.8|36171.8|36051.8|36161.1|36041.1|11
1651787850000|2022-05-05 21:57:30|36181.5|36061.5|36179.3|36059.3|36181.5|36061.5|36176.9|36056.9|10
1651787860000|2022-05-05 21:57:40|36178.6|36058.6|36166.3|36046.3|36180.1|36060.1|36163.9|36043.9|9
1651787870000|2022-05-05 21:57:50|36170|36050|36166.4|36046.4|36170.3|36050.3|36166.4|36046.4|9
1651787880000|2022-05-05 21:58:00|36169.5|36049.5|36175.1|36055.1|36175.1|36055.1|36167.5|36047.5|9
1651787890000|2022-05-05 21:58:10|36176.8|36056.8|36159.8|36039.8|36177.4|36057.4|36156.7|36036.7|9
1651787900000|2022-05-05 21:58:20|36166.9|36046.9|36166.3|36046.3|36166.9|36046.9|36159.8|36039.8|8
1651787910000|2022-05-05 21:58:30|36163.5|36043.5|36162.3|36042.3|36171.2|36051.2|36153.8|36033.8|10
1651787920000|2022-05-05 21:58:40|36162.6|36042.6|36167.4|36047.4|36174.8|36054.8|36162.5|36042.5|9
1651787930000|2022-05-05 21:58:50|36167.5|36047.5|36169.3|36049.3|36169.8|36049.8|36158.9|36038.9|10
1651787940000|2022-05-05 21:59:00|36171.1|36051.1|36171.3|36051.3|36175.2|36055.2|36171.1|36051.1|14
1651787950000|2022-05-05 21:59:10|36172.4|36052.4|36179.7|36059.7|36180.8|36060.8|36170.9|36050.9|8
1651787960000|2022-05-05 21:59:20|36178.1|36058.1|36167|36047|36180.5|36060.5|36162.4|36042.4|8
1651787970000|2022-05-05 21:59:30|36169.3|36049.3|36179.4|36059.4|36180.6|36060.6|36169.2|36049.2|12
1651787980000|2022-05-05 21:59:40|36180.2|36060.2|36165|36045|36180.5|36060.5|36163.9|36043.9|9
1651787990000|2022-05-05 21:59:50|36165.6|36045.6|36173.9|36053.9|36176.4|36056.4|36165.6|36045.6|10
1651788000000|2022-05-05 22:00:00|36181.4|36061.4|36187.2|36067.2|36189|36069|36179.7|36059.7|29
1651788010000|2022-05-05 22:00:10|36187.4|36067.4|36181.6|36061.6|36188|36068|36178.3|36058.3|28
1651788020000|2022-05-05 22:00:20|36181|36061|36181.8|36061.8|36184.1|36064.1|36178.4|36058.4|29
1651788030000|2022-05-05 22:00:30|36181.9|36061.9|36168.9|36048.9|36183.5|36063.5|36168.7|36048.7|21
1651788040000|2022-05-05 22:00:40|36167.7|36047.7|36167.2|36047.2|36168.9|36048.9|36165.4|36045.4|20
1651788050000|2022-05-05 22:00:50|36183.4|36063.4|36177.8|36057.8|36183.6|36063.6|36170.9|36050.9|17
1651788060000|2022-05-05 22:01:00|36178.1|36058.1|36180.5|36060.5|36183|36063|36175|36055|23
1651788070000|2022-05-05 22:01:10|36179.8|36059.8|36172.7|36052.7|36182.9|36062.9|36165.5|36045.5|15
1651788080000|2022-05-05 22:01:20|36172.3|36052.3|36168.5|36048.5|36172.3|36052.3|36163.3|36043.3|11
1651788090000|2022-05-05 22:01:30|36167.8|36047.8|36167.7|36047.7|36171.7|36051.7|36163.2|36043.2|16
1651788100000|2022-05-05 22:01:40|36169|36049|36181.9|36061.9|36183.4|36063.4|36162.8|36042.8|12
1651788110000|2022-05-05 22:01:50|36182.1|36062.1|36181.5|36061.5|36182.1|36062.1|36169.7|36049.7|21
1651788120000|2022-05-05 22:02:00|36180.9|36060.9|36181.4|36061.4|36181.4|36061.4|36180.9|36060.9|16
1651788130000|2022-05-05 22:02:10|36181.2|36061.2|36169|36049|36181.2|36061.2|36161.3|36041.3|27
1651788140000|2022-05-05 22:02:20|36163.9|36043.9|36163.4|36043.4|36169.1|36049.1|36160.9|36040.9|14
1651788150000|2022-05-05 22:02:30|36166.6|36046.6|36171.6|36051.6|36174.2|36054.2|36163.9|36043.9|13
1651788160000|2022-05-05 22:02:40|36170.4|36050.4|36185.7|36065.7|36186|36066|36169.6|36049.6|16
1651788170000|2022-05-05 22:02:50|36185.5|36065.5|36185.7|36065.7|36185.9|36065.9|36185.5|36065.5|6
1651788180000|2022-05-05 22:03:00|36185.4|36065.4|36173.3|36053.3|36185.4|36065.4|36170|36050|12
1651788190000|2022-05-05 22:03:10|36171.4|36051.4|36170.6|36050.6|36179.9|36059.9|36169.1|36049.1|20
1651788200000|2022-05-05 22:03:20|36171.2|36051.2|36173|36053|36175.9|36055.9|36170.8|36050.8|19
1651788210000|2022-05-05 22:03:30|36173.1|36053.1|36180.6|36060.6|36186.3|36066.3|36171.2|36051.2|20
1651788220000|2022-05-05 22:03:40|36188.5|36068.5|36187.1|36067.1|36188.5|36068.5|36187.1|36067.1|14
1651788230000|2022-05-05 22:03:50|36187.6|36067.6|36180.2|36060.2|36187.6|36067.6|36178.9|36058.9|9
1651788240000|2022-05-05 22:04:00|36178.7|36058.7|36186.3|36066.3|36186.5|36066.5|36178.7|36058.7|9
1651788250000|2022-05-05 22:04:10|36186.2|36066.2|36169.2|36049.2|36186.3|36066.3|36166.1|36046.1|15
1651788260000|2022-05-05 22:04:20|36168.4|36048.4|36168.3|36048.3|36171.5|36051.5|36167.7|36047.7|19
1651788270000|2022-05-05 22:04:30|36183.1|36063.1|36182.8|36062.8|36183.6|36063.6|36181.9|36061.9|10
1651788280000|2022-05-05 22:04:40|36182.9|36062.9|36170|36050.4|36182.9|36062.9|36170|36050.4|7
1651788290000|2022-05-05 22:04:50|36171.5|36051.5|36175.9|36055.9|36179.1|36059.1|36165.5|36045.5|17
1651788300000|2022-05-05 22:05:00|36177.2|36057.2|36177.1|36057.1|36177.7|36057.7|36171.6|36051.6|12
1651788310000|2022-05-05 22:05:10|36176.4|36056.4|36170.8|36050.8|36180.6|36060.6|36170.8|36050.8|15
1651788320000|2022-05-05 22:05:20|36170.7|36050.7|36186.3|36066.3|36186.3|36066.3|36167.9|36047.9|13
1651788330000|2022-05-05 22:05:30|36186.1|36066.1|36186.1|36066.1|36186.2|36066.2|36186.1|36066.1|3
1651788340000|2022-05-05 22:05:40|36186.3|36066.3|36175.4|36055.4|36186.4|36066.4|36175.4|36055.4|5
1651788350000|2022-05-05 22:05:50|36169.4|36049.4|36170.5|36050.5|36173.1|36053.1|36163.9|36043.9|9
1651788360000|2022-05-05 22:06:00|36186.4|36066.4|36166.1|36046.1|36186.4|36066.4|36164.2|36044.2|9
1651788370000|2022-05-05 22:06:10|36168|36048|36165.7|36045.7|36173.5|36053.5|36163.4|36043.4|15
1651788380000|2022-05-05 22:06:20|36175.7|36055.7|36183.1|36063.1|36183.7|36063.7|36172|36052|16
1651788390000|2022-05-05 22:06:30|36183.7|36063.7|36183.4|36063.4|36183.7|36063.7|36183.1|36063.1|7
1651788400000|2022-05-05 22:06:40|36183.2|36063.2|36158.6|36038.6|36183.2|36063.2|36158.6|36038.6|19
1651788410000|2022-05-05 22:06:50|36164.8|36044.8|36166.6|36046.6|36170.3|36050.3|36159.5|36039.5|11
1651788420000|2022-05-05 22:07:00|36171.8|36051.8|36168.9|36048.9|36171.8|36051.8|36163.4|36043.4|9
1651788430000|2022-05-05 22:07:10|36170|36050|36176.6|36056.6|36176.6|36056.6|36170|36050|8
1651788440000|2022-05-05 22:07:20|36176.8|36056.8|36178.1|36058.1|36178.6|36058.6|36176.8|36056.8|11
1651788450000|2022-05-05 22:07:30|36181.8|36061.8|36175.5|36055.5|36182.1|36062.1|36171.8|36051.8|10
1651788460000|2022-05-05 22:07:40|36163.1|36043.1|36153.8|36033.8|36163.7|36043.7|36153.6|36033.6|7
1651788470000|2022-05-05 22:07:50|36160.8|36040.8|36169.7|36049.7|36171|36051|36160.8|36040.8|5
1651788480000|2022-05-05 22:08:00|36170.1|36050.1|36164.9|36044.9|36174.6|36054.6|36161.7|36041.7|10
1651788490000|2022-05-05 22:08:10|36177.6|36057.6|36182.5|36062.5|36182.5|36062.5|36177.3|36057.3|8
1651788500000|2022-05-05 22:08:20|36182.6|36062.6|36179.1|36059.1|36183.2|36063.2|36171.8|36051.8|14
1651788510000|2022-05-05 22:08:30|36184.1|36064.1|36166.3|36046.3|36185.3|36065.3|36166.1|36046.1|13
1651788520000|2022-05-05 22:08:40|36166.8|36046.8|36165.1|36045.1|36173.7|36053.7|36164|36044|8
1651788530000|2022-05-05 22:08:50|36168.8|36048.8|36166.7|36046.7|36177.8|36057.8|36166.7|36046.7|19
1651788540000|2022-05-05 22:09:00|36167.2|36047.2|36187.5|36067.5|36188.4|36068.4|36167.2|36047.2|16
1651788550000|2022-05-05 22:09:10|36187.2|36067.2|36182.5|36062.5|36187.5|36067.5|36171.2|36052.9|7
1651788560000|2022-05-05 22:09:20|36182|36062|36182.7|36062.7|36184|36064|36182|36062|7
1651788570000|2022-05-05 22:09:30|36173.3|36053.3|36177.1|36057.1|36177.1|36057.1|36170|36050|6
1651788580000|2022-05-05 22:09:40|36179.5|36059.5|36181.5|36061.5|36181.5|36061.5|36179.5|36059.5|5
1651788590000|2022-05-05 22:09:50|36180.6|36060.6|36165.6|36045.6|36180.6|36060.6|36152.3|36032.3|9
1651788600000|2022-05-05 22:10:00|36175.6|36055.6|36183|36063|36187|36067|36174.7|36054.7|21
1651788610000|2022-05-05 22:10:10|36183.6|36063.6|36183.9|36063.9|36183.9|36063.9|36181.9|36061.9|12
1651788620000|2022-05-05 22:10:20|36183|36063|36168.4|36048.4|36183.4|36063.4|36164.1|36044.1|8
1651788630000|2022-05-05 22:10:30|36162.4|36042.4|36175.1|36055.1|36176.4|36056.4|36162.2|36042.2|8
1651788640000|2022-05-05 22:10:40|36176.1|36056.1|36166.7|36046.7|36176.5|36056.5|36165.4|36045.4|13
1651788650000|2022-05-05 22:10:50|36167.7|36047.7|36187.4|36067.4|36188.2|36068.2|36164.3|36044.3|10
1651788660000|2022-05-05 22:11:00|36188|36068|36180.6|36060.6|36188|36068|36180.1|36060.1|12
1651788670000|2022-05-05 22:11:10|36186|36066|36186|36066|36186|36066|36177|36057|33
1651788680000|2022-05-05 22:11:20|36184.7|36064.7|36170.3|36050.3|36185.5|36065.5|36170.3|36050.3|37
1651788690000|2022-05-05 22:11:30|36168.7|36048.7|36180.6|36060.6|36180.6|36060.6|36168.7|36048.7|37
1651788700000|2022-05-05 22:11:40|36179.4|36059.4|36171.8|36051.8|36180.6|36060.6|36171.8|36051.8|26
1651788710000|2022-05-05 22:11:50|36182.9|36062.9|36187.2|36067.2|36187.2|36067.2|36182.9|36062.9|11
1651788720000|2022-05-05 22:12:00|36189.3|36069.3|36182.7|36062.7|36189.4|36069.4|36177.4|36057.4|28
1651788730000|2022-05-05 22:12:10|36181.3|36061.3|36166.3|36046.3|36182.9|36062.9|36165.5|36045.5|34
1651788740000|2022-05-05 22:12:20|36172.1|36052.1|36171.8|36051.8|36174.4|36054.4|36165|36045|34
1651788750000|2022-05-05 22:12:30|36172.7|36052.7|36168|36048|36175.7|36055.7|36168|36048|34
1651788760000|2022-05-05 22:12:40|36169.9|36049.9|36182.2|36062.2|36182.9|36062.9|36169.9|36049.9|27
1651788770000|2022-05-05 22:12:50|36182.6|36062.6|36184.2|36064.2|36186|36066|36182.6|36062.6|18
1651788780000|2022-05-05 22:13:00|36184.1|36064.1|36183.4|36063.4|36184.4|36064.4|36172.5|36052.5|19
1651788790000|2022-05-05 22:13:10|36172.1|36052.1|36165.1|36045.1|36183.5|36063.5|36164.3|36044.3|21
1651788800000|2022-05-05 22:13:20|36165.5|36045.5|36163.9|36043.9|36167.5|36047.5|36162.7|36042.7|23
1651788810000|2022-05-05 22:13:30|36162|36042|36167.2|36047.2|36167.2|36047.2|36161|36041|19
1651788820000|2022-05-05 22:13:40|36164.3|36044.3|36169.3|36049.3|36181.8|36061.8|36164.2|36044.3|24
1651788830000|2022-05-05 22:13:50|36172.1|36052.1|36179|36059|36181.4|36061.4|36170.7|36050.7|31
1651788840000|2022-05-05 22:14:00|36178.8|36058.8|36174.6|36054.6|36180|36060|36172.1|36052.1|18
1651788850000|2022-05-05 22:14:10|36175.6|36055.6|36169|36049|36175.6|36055.6|36155.3|36035.3|11
1651788860000|2022-05-05 22:14:20|36158.9|36038.9|36164.7|36044.7|36169.9|36049.9|36157.9|36037.9|21
1651788870000|2022-05-05 22:14:30|36166.4|36046.4|36179.7|36059.7|36180.1|36060.1|36161.5|36041.5|21
1651788880000|2022-05-05 22:14:40|36180.2|36060.2|36164.3|36044.3|36181.8|36061.8|36163|36043|14
1651788890000|2022-05-05 22:14:50|36163.3|36043.3|36147.7|36027.7|36168.7|36048.7|36141.6|36021.6|26
1651788900000|2022-05-05 22:15:00|36147.9|36027.9|36146.3|36026.3|36147.9|36027.9|36144.1|36024.1|29
1651788910000|2022-05-05 22:15:10|36146.4|36026.4|36145.6|36025.6|36146.4|36026.4|36145.6|36025.6|22
1651788920000|2022-05-05 22:15:20|36145.7|36025.7|36145.3|36025.3|36145.7|36025.7|36128.8|36008.8|15
1651788930000|2022-05-05 22:15:30|36145.4|36025.4|36144.4|36024.4|36145.6|36025.6|36144.3|36024.3|16
1651788940000|2022-05-05 22:15:40|36144.5|36024.5|36138.3|36018.3|36145.1|36025.1|36135.3|36015.3|22
1651788950000|2022-05-05 22:15:50|36139|36019|36134.1|36014.1|36149.7|36029.7|36132.2|36012.2|30
1651788960000|2022-05-05 22:16:00|36133.5|36013.5|36134.3|36014.3|36137.4|36017.4|36130|36010|17
1651788970000|2022-05-05 22:16:10|36136.9|36016.9|36142.4|36022.4|36143.5|36023.5|36132.6|36012.6|21
1651788980000|2022-05-05 22:16:20|36146.5|36026.5|36143.6|36023.6|36146.5|36026.5|36143.1|36023.1|15
1651788990000|2022-05-05 22:16:30|36143.7|36023.7|36143.3|36023.3|36144.3|36024.3|36136.3|36016.3|18
1651789000000|2022-05-05 22:16:40|36143.5|36023.5|36130.8|36010.8|36143.7|36023.7|36130.8|36010.8|14
1651789010000|2022-05-05 22:16:50|36133|36013|36131|36011|36139.3|36019.3|36124.7|36004.7|20
1651789020000|2022-05-05 22:17:00|36130.9|36010.9|36140|36020|36141.3|36021.3|36130.9|36010.9|18
1651789030000|2022-05-05 22:17:10|36140.1|36020.1|36138.6|36018.6|36140.2|36020.2|36134.5|36014.5|12
1651789040000|2022-05-05 22:17:20|36139.8|36019.8|36140|36020|36140.6|36020.6|36138.9|36018.9|14
1651789050000|2022-05-05 22:17:30|36143|36023|36144.2|36024.2|36144.2|36024.2|36133|36013|18
1651789060000|2022-05-05 22:17:40|36143.6|36023.6|36135.8|36015.8|36145.4|36025.4|36132.8|36012.8|21
1651789070000|2022-05-05 22:17:50|36135.4|36015.4|36129.6|36009.6|36135.4|36015.4|36129.6|36009.6|24
1651789080000|2022-05-05 22:18:00|36130.2|36010.2|36138.9|36018.9|36145.2|36025.2|36129.6|36009.6|23
1651789090000|2022-05-05 22:18:10|36139.7|36019.7|36144.1|36024.1|36144.6|36024.6|36139.7|36019.7|18
1651789100000|2022-05-05 22:18:20|36144.2|36024.2|36145|36025|36145.9|36025.9|36129.6|36009.6|13
1651789110000|2022-05-05 22:18:30|36144.5|36024.5|36134.1|36014.1|36153|36033|36128.8|36008.8|21
1651789120000|2022-05-05 22:18:40|36139.5|36019.5|36151|36031|36151.1|36031.1|36134.8|36014.8|20
1651789130000|2022-05-05 22:18:50|36150.9|36030.9|36134.1|36014.1|36152|36032|36133.4|36013.4|15
1651789140000|2022-05-05 22:19:00|36132.5|36012.5|36148.5|36028.5|36148.5|36028.5|36132.5|36012.5|19
1651789150000|2022-05-05 22:19:10|36148.4|36028.4|36148.4|36028.4|36148.6|36028.6|36148.2|36028.2|10
1651789160000|2022-05-05 22:19:20|36148.5|36028.5|36142.3|36022.3|36148.6|36028.6|36137|36017|12
1651789170000|2022-05-05 22:19:30|36140.2|36020.2|36141|36021|36142.9|36022.9|36137.2|36017.2|12
1651789180000|2022-05-05 22:19:40|36141.6|36021.6|36129.5|36009.5|36143|36023|36129.2|36009.2|10
1651789190000|2022-05-05 22:19:50|36130.8|36010.8|36137.3|36017.3|36140|36020|36129|36009|14
1651789200000|2022-05-05 22:20:00|36136.5|36016.5|36139.3|36019.3|36152|36032|36131.4|36011.4|15
1651789210000|2022-05-05 22:20:10|36143.6|36023.6|36157|36037|36157.1|36037.1|36141.2|36021.2|23
1651789220000|2022-05-05 22:20:20|36157.1|36037.1|36145.2|36025.2|36157.9|36037.9|36137.7|36017.7|22
1651789230000|2022-05-05 22:20:30|36143.6|36023.6|36157|36037|36159.1|36039.1|36143.6|36023.6|19
1651789240000|2022-05-05 22:20:40|36146.5|36026.5|36152.6|36032.6|36153.3|36033.3|36146.5|36026.5|11
1651789250000|2022-05-05 22:20:50|36152.3|36032.3|36157.2|36037.2|36157.6|36037.6|36151.6|36031.6|13
1651789260000|2022-05-05 22:21:00|36157.5|36037.5|36162.1|36042.1|36162.1|36042.1|36152.3|36032.3|22
1651789270000|2022-05-05 22:21:10|36161.9|36041.9|36164.6|36044.6|36165.1|36045.1|36161.7|36041.7|27
1651789280000|2022-05-05 22:21:20|36164.5|36044.5|36150.6|36030.6|36164.7|36044.7|36147.9|36027.9|28
1651789290000|2022-05-05 22:21:30|36151.1|36031.1|36159|36039|36160.6|36040.6|36147.2|36027.2|20
1651789300000|2022-05-05 22:21:40|36157.7|36037.7|36158.7|36038.7|36160.1|36040.1|36157.7|36037.7|20
1651789310000|2022-05-05 22:21:50|36159.3|36039.3|36154.6|36034.6|36163|36043|36148.2|36028.2|20
1651789320000|2022-05-05 22:22:00|36155.6|36035.6|36156.5|36036.5|36161.1|36041.1|36155.6|36035.6|28
1651789330000|2022-05-05 22:22:10|36156.7|36036.7|36153.8|36033.8|36157.2|36037.2|36144|36024|18
1651789340000|2022-05-05 22:22:20|36153.5|36033.5|36161.5|36041.5|36161.5|36041.5|36153.5|36033.5|20
1651789350000|2022-05-05 22:22:30|36161.4|36041.4|36154.4|36034.4|36161.5|36041.5|36146.1|36026.1|21
1651789360000|2022-05-05 22:22:40|36153.5|36033.5|36163|36043|36163.7|36043.7|36153|36033|15
1651789370000|2022-05-05 22:22:50|36162.9|36042.9|36154.6|36034.6|36163.1|36043.1|36145.1|36025.1|19
1651789380000|2022-05-05 22:23:00|36154.1|36034.1|36162.6|36042.6|36167|36047|36151.4|36031.4|16
1651789390000|2022-05-05 22:23:10|36162.7|36042.7|36156.6|36036.6|36162.8|36042.8|36150|36030|19
1651789400000|2022-05-05 22:23:20|36155.3|36035.3|36157.3|36037.3|36160.3|36040.3|36155.3|36035.3|19
1651789410000|2022-05-05 22:23:30|36157.1|36037.1|36160.1|36040.1|36166.7|36046.7|36155.9|36035.9|27
1651789420000|2022-05-05 22:23:40|36159.2|36039.2|36166.6|36046.6|36167|36047|36159.2|36039.2|16
1651789430000|2022-05-05 22:23:50|36166.8|36046.8|36164|36044|36167.7|36047.7|36163.7|36043.7|23
1651789440000|2022-05-05 22:24:00|36163.7|36043.7|36151.8|36031.8|36164|36044|36146.2|36026.2|23
1651789450000|2022-05-05 22:24:10|36151.5|36031.5|36146.5|36026.5|36152.6|36032.6|36135.1|36015.1|25
1651789460000|2022-05-05 22:24:20|36147.3|36027.3|36154.4|36034.4|36155.5|36035.5|36143.8|36023.8|14
1651789470000|2022-05-05 22:24:30|36154.6|36034.6|36146.1|36026.1|36154.6|36034.6|36132.7|36012.7|25
1651789480000|2022-05-05 22:24:40|36148.4|36028.4|36149.8|36029.8|36150|36030|36146.3|36026.3|16
1651789490000|2022-05-05 22:24:50|36150.8|36030.8|36150|36030|36150.8|36030.8|36149.5|36029.5|21
1651789500000|2022-05-05 22:25:00|36150.1|36030.1|36136.7|36016.7|36150.2|36030.2|36133.4|36013.4|22
1651789510000|2022-05-05 22:25:10|36139.4|36019.4|36139.1|36019.1|36141.8|36021.8|36136.8|36016.8|11
1651789520000|2022-05-05 22:25:20|36141.8|36021.8|36143.5|36023.5|36143.5|36023.5|36138.7|36018.7|9
1651789530000|2022-05-05 22:25:30|36137|36017|36155.7|36035.7|36156.6|36036.6|36137|36017|17
1651789540000|2022-05-05 22:25:40|36155.8|36035.8|36155.9|36035.9|36155.9|36035.9|36155.8|36035.8|2
1651789550000|2022-05-05 22:25:50|36156.1|36036.1|36148.9|36028.9|36156.1|36036.1|36144.1|36024.1|13
1651789560000|2022-05-05 22:26:00|36149.2|36029.2|36140.4|36020.4|36150.3|36030.3|36140.4|36020.4|11
1651789570000|2022-05-05 22:26:10|36144.3|36024.3|36145.2|36025.2|36147.3|36027.3|36140.4|36020.4|12
1651789580000|2022-05-05 22:26:20|36144.2|36024.2|36156|36036|36156|36036|36134.2|36014.2|14
1651789590000|2022-05-05 22:26:30|36155.9|36035.9|36157.2|36037.2|36157.6|36037.6|36155.9|36035.9|14
1651789600000|2022-05-05 22:26:40|36157.1|36037.1|36155.9|36035.9|36157.1|36037.1|36154.5|36034.5|13
1651789610000|2022-05-05 22:26:50|36155.8|36035.8|36143.2|36023.2|36155.9|36035.9|36136.2|36016.2|10
1651789620000|2022-05-05 22:27:00|36148.8|36028.8|36147.6|36027.6|36149.4|36029.4|36143.3|36023.3|11
1651789630000|2022-05-05 22:27:10|36148.7|36028.7|36144.8|36024.8|36149|36029|36144.8|36024.8|10
1651789640000|2022-05-05 22:27:20|36143.5|36023.5|36152.6|36032.6|36152.6|36032.6|36143.5|36023.5|10
1651789650000|2022-05-05 22:27:30|36155.9|36035.9|36155.9|36035.9|36155.9|36035.9|36155.6|36035.6|7
1651789660000|2022-05-05 22:27:40|36136.6|36016.6|36152.9|36032.9|36152.9|36032.9|36136.5|36016.5|10
1651789670000|2022-05-05 22:27:50|36151.9|36031.9|36152.9|36032.9|36152.9|36032.9|36151.1|36031.1|6
1651789680000|2022-05-05 22:28:00|36152.5|36032.5|36147.6|36027.6|36152.8|36032.8|36138.9|36018.9|14
1651789690000|2022-05-05 22:28:10|36145.8|36025.8|36151.3|36031.3|36151.3|36031.3|36144.5|36024.5|4
1651789700000|2022-05-05 22:28:20|36155.8|36035.8|36155.8|36035.8|36155.9|36035.9|36154.9|36034.9|11
1651789710000|2022-05-05 22:28:30|36155.7|36035.7|36156.1|36036.1|36156.2|36036.2|36144.5|36024.5|17
1651789720000|2022-05-05 22:28:40|36156|36036|36149.5|36029.5|36156|36036|36143.2|36023.2|13
1651789730000|2022-05-05 22:28:50|36140.5|36020.5|36144.1|36024.1|36145.8|36025.8|36140.5|36020.5|5
1651789740000|2022-05-05 22:29:00|36143.6|36023.6|36143.8|36023.8|36146.1|36026.1|36141.5|36021.5|16
1651789750000|2022-05-05 22:29:10|36142.2|36022.2|36151.1|36031.1|36152.7|36032.7|36142.2|36022.2|15
1651789760000|2022-05-05 22:29:20|36151|36031|36155.6|36035.6|36156.1|36036.1|36151|36031|16
1651789770000|2022-05-05 22:29:30|36155.7|36035.7|36145.1|36025.1|36155.7|36035.7|36143.4|36023.4|11
1651789780000|2022-05-05 22:29:40|36143.3|36023.3|36147.5|36027.5|36155.8|36035.8|36143.3|36023.3|9
1651789790000|2022-05-05 22:29:50|36148.2|36028.2|36145.6|36025.6|36149.4|36029.4|36141|36021|17
1651789800000|2022-05-05 22:30:00|36150.8|36030.8|36157.5|36037.5|36157.6|36037.6|36145.4|36025.4|24
1651789810000|2022-05-05 22:30:10|36157.7|36037.7|36157.9|36037.9|36157.9|36037.9|36157.1|36037.1|14
1651789820000|2022-05-05 22:30:20|36158.1|36038.1|36153.3|36033.3|36158.1|36038.1|36148.1|36028.1|17
1651789830000|2022-05-05 22:30:30|36143.6|36023.6|36151|36031|36151.8|36031.8|36143.6|36023.6|10
1651789840000|2022-05-05 22:30:40|36144.1|36024.1|36137.7|36017.7|36145.7|36025.7|36137.7|36017.7|12
1651789850000|2022-05-05 22:30:50|36144.2|36024.2|36147.7|36027.7|36148.6|36028.6|36144.2|36024.2|14
1651789860000|2022-05-05 22:31:00|36149.9|36029.9|36155.8|36035.8|36156.1|36036.1|36149.9|36029.9|16
1651789870000|2022-05-05 22:31:10|36145.1|36025.1|36152.3|36032.3|36153.7|36033.7|36145.1|36025.1|22
1651789880000|2022-05-05 22:31:20|36152.5|36032.5|36141.6|36021.6|36153.2|36033.2|36141|36021|19
1651789890000|2022-05-05 22:31:30|36142.1|36022.1|36145.2|36025.2|36146.1|36026.1|36141.9|36021.9|22
1651789900000|2022-05-05 22:31:40|36138.2|36018.2|36146.6|36026.6|36149.3|36029.3|36137.7|36017.7|15
1651789910000|2022-05-05 22:31:50|36146|36026|36153.1|36033.1|36155.3|36035.3|36141.9|36021.9|18
1651789920000|2022-05-05 22:32:00|36140.7|36020.7|36150.9|36030.9|36152.3|36032.3|36140.7|36020.7|22
1651789930000|2022-05-05 22:32:10|36150.8|36030.8|36150|36030|36151.5|36031.5|36150|36030|15
1651789940000|2022-05-05 22:32:20|36150.3|36030.3|36141.9|36021.9|36150.3|36030.3|36134.1|36014.1|18
1651789950000|2022-05-05 22:32:30|36141.7|36021.7|36137.1|36017.1|36142.8|36022.8|36133.8|36013.8|21
1651789960000|2022-05-05 22:32:40|36138.1|36018.1|36135.8|36015.8|36140.4|36020.4|36135.8|36015.8|10
1651789970000|2022-05-05 22:32:50|36138.7|36018.7|36149.2|36029.2|36150.1|36030.1|36137.1|36017.1|17
1651789980000|2022-05-05 22:33:00|36149.8|36029.8|36149.1|36029.1|36150.2|36030.2|36148.9|36028.9|13
1651789990000|2022-05-05 22:33:10|36149.2|36029.2|36141.6|36021.6|36150.3|36030.3|36131.8|36011.8|28
1651790000000|2022-05-05 22:33:20|36141.3|36021.3|36143|36023|36145.8|36025.8|36138.4|36018.4|18
1651790010000|2022-05-05 22:33:30|36143.1|36023.1|36139.1|36019.1|36144.6|36024.6|36136.3|36016.3|20
1651790020000|2022-05-05 22:33:40|36138.7|36018.7|36148|36028|36149.4|36029.4|36138.7|36018.7|15
1651790030000|2022-05-05 22:33:50|36148.7|36028.7|36146.8|36026.8|36150.7|36030.7|36140.6|36020.6|26
1651790040000|2022-05-05 22:34:00|36146.9|36026.9|36143.3|36023.3|36147.2|36027.2|36142.6|36022.6|24
1651790050000|2022-05-05 22:34:10|36144|36024|36131.1|36011.1|36144|36024|36127.1|36007.1|26
1651790060000|2022-05-05 22:34:20|36132.7|36012.7|36139.1|36019.1|36139.2|36019.2|36129.8|36009.8|25
1651790070000|2022-05-05 22:34:30|36139|36019|36137.5|36017.5|36143.3|36023.3|36135.1|36015.1|17
1651790080000|2022-05-05 22:34:40|36148|36028|36147.9|36027.9|36148.1|36028.1|36133.8|36013.8|10
1651790090000|2022-05-05 22:34:50|36148.1|36028.1|36146.6|36026.6|36148.1|36028.1|36142.6|36022.6|10
1651790100000|2022-05-05 22:35:00|36146.8|36026.8|36131|36011|36146.8|36026.8|36128.2|36008.2|23
1651790110000|2022-05-05 22:35:10|36136.2|36016.2|36138.7|36018.7|36139.2|36019.2|36128.5|36008.5|11
1651790120000|2022-05-05 22:35:20|36137.5|36017.5|36135.9|36015.9|36139.2|36019.2|36133.2|36013.2|12
1651790130000|2022-05-05 22:35:30|36131.9|36011.9|36147.4|36027.4|36147.4|36027.4|36131.7|36011.7|10
1651790140000|2022-05-05 22:35:40|36146.6|36026.6|36146.9|36026.9|36146.9|36026.9|36145.7|36025.7|9
1651790150000|2022-05-05 22:35:50|36145.5|36025.5|36146|36026|36146.7|36026.7|36135.4|36015.4|31
1651790160000|2022-05-05 22:36:00|36146.2|36026.2|36135.8|36015.8|36146.2|36026.2|36135|36015|25
1651790170000|2022-05-05 22:36:10|36135.5|36015.5|36141.1|36021.1|36141.1|36021.1|36134.2|36014.2|23
1651790180000|2022-05-05 22:36:20|36142.3|36022.3|36135.8|36015.8|36142.5|36022.5|36133.5|36013.5|23
1651790190000|2022-05-05 22:36:30|36136.9|36016.9|36149.9|36029.9|36153.5|36033.5|36136.9|36016.9|19
1651790200000|2022-05-05 22:36:40|36149|36029|36151.3|36031.3|36151.3|36031.3|36148.3|36028.3|17
1651790210000|2022-05-05 22:36:50|36150.3|36030.3|36144.7|36024.7|36152.7|36032.7|36132.1|36012.1|33
1651790220000|2022-05-05 22:37:00|36144.4|36024.4|36136.2|36016.2|36144.4|36024.4|36135.3|36015.3|22
1651790230000|2022-05-05 22:37:10|36125.8|36005.8|36135.4|36015.4|36135.4|36015.4|36125.8|36005.8|11
1651790240000|2022-05-05 22:37:20|36129.3|36009.3|36149.6|36029.6|36149.8|36029.8|36129.3|36009.3|15
1651790250000|2022-05-05 22:37:30|36150.1|36030.1|36148.6|36028.6|36150.1|36030.1|36134.9|36014.9|20
1651790260000|2022-05-05 22:37:40|36148.7|36028.7|36149.6|36029.6|36149.6|36029.6|36147.6|36027.6|18
1651790270000|2022-05-05 22:37:50|36149.7|36029.7|36137.6|36017.6|36149.7|36029.7|36136|36016|15
1651790280000|2022-05-05 22:38:00|36142|36022|36136.4|36016.4|36142|36022|36129.3|36009.3|18
1651790290000|2022-05-05 22:38:10|36137.4|36017.4|36137.6|36017.6|36137.8|36017.8|36132|36012|10
1651790300000|2022-05-05 22:38:20|36135.9|36015.9|36146.6|36026.6|36148.1|36028.1|36135.9|36015.9|13
1651790310000|2022-05-05 22:38:30|36146.7|36026.7|36139.9|36019.9|36146.7|36026.7|36134.6|36014.6|16
1651790320000|2022-05-05 22:38:40|36139.6|36019.6|36139.5|36019.5|36143.1|36023.1|36131.4|36011.4|12
1651790330000|2022-05-05 22:38:50|36138.3|36018.3|36140.6|36020.6|36141.3|36021.3|36136.6|36016.6|15
1651790340000|2022-05-05 22:39:00|36133.1|36013.1|36139.9|36019.9|36139.9|36019.9|36122.6|36002.6|7
1651790350000|2022-05-05 22:39:10|36138.1|36018.1|36145.6|36025.6|36145.8|36025.8|36138.1|36018.1|4
1651790360000|2022-05-05 22:39:20|36154.6|36034.6|36150.7|36030.7|36154.6|36034.6|36149.4|36029.4|12
1651790370000|2022-05-05 22:39:30|36150.6|36030.6|36143.1|36023.1|36150.6|36030.6|36135.1|36015.1|12
1651790380000|2022-05-05 22:39:40|36141.5|36021.5|36140.2|36020.2|36141.5|36021.5|36136|36016|11
1651790390000|2022-05-05 22:39:50|36125.3|36005.3|36136.9|36016.9|36136.9|36016.9|36125.3|36005.3|11
1651790400000|2022-05-05 22:40:00|36137.7|36017.7|36136.5|36016.5|36138.7|36018.7|36134.8|36014.8|13
1651790410000|2022-05-05 22:40:10|36136.1|36016.1|36149.6|36029.6|36150.6|36030.6|36132.4|36012.4|15
1651790420000|2022-05-05 22:40:20|36149.4|36029.4|36148.9|36028.9|36150|36030|36148.6|36028.6|13
1651790430000|2022-05-05 22:40:30|36148.6|36028.6|36143.7|36023.7|36148.9|36028.9|36142|36022|12
1651790440000|2022-05-05 22:40:40|36143.6|36023.6|36132.6|36012.6|36143.6|36023.6|36130.6|36010.6|19
1651790450000|2022-05-05 22:40:50|36129.7|36009.7|36135.4|36015.4|36137|36017|36129.7|36009.7|20
1651790460000|2022-05-05 22:41:00|36129.4|36009.4|36149.1|36029.1|36149.1|36029.1|36129.4|36009.4|15
1651790470000|2022-05-05 22:41:10|36148.1|36028.1|36148.3|36028.3|36149.1|36029.1|36148.1|36028.1|3
1651790480000|2022-05-05 22:41:20|36132.8|36012.8|36138.9|36018.9|36139.9|36019.9|36132.8|36012.8|5
1651790490000|2022-05-05 22:41:30|36141.7|36021.7|36148.2|36028.2|36148.7|36028.7|36140.7|36020.7|16
1651790500000|2022-05-05 22:41:40|36133.9|36013.9|36142.2|36022.2|36143.9|36023.9|36133.9|36013.9|23
1651790510000|2022-05-05 22:41:50|36143.6|36023.6|36143|36023|36143.8|36023.8|36143|36023|23
1651790520000|2022-05-05 22:42:00|36148.6|36028.6|36148.2|36028.2|36149|36029|36147.9|36027.9|16
1651790530000|2022-05-05 22:42:10|36129.2|36009.2|36141.1|36021.1|36141.1|36021.1|36129.2|36009.2|5
1651790540000|2022-05-05 22:42:20|36140.7|36020.7|36143.3|36023.3|36143.4|36023.4|36129.7|36009.7|7
1651790550000|2022-05-05 22:42:30|36134.9|36014.9|36140.1|36020.1|36140.1|36020.1|36134.9|36014.9|5
1651790560000|2022-05-05 22:42:40|36143.2|36023.2|36137.5|36017.5|36147.4|36027.4|36134|36014|13
1651790570000|2022-05-05 22:42:50|36136.6|36016.6|36151.4|36031.4|36151.6|36031.6|36136.2|36016.2|12
1651790580000|2022-05-05 22:43:00|36152.1|36032.1|36151.7|36031.7|36152.1|36032.1|36135|36015|10
1651790590000|2022-05-05 22:43:10|36152|36032|36151.3|36031.3|36152|36032|36151.1|36031.1|7
1651790600000|2022-05-05 22:43:20|36151.5|36031.5|36152.7|36032.7|36152.7|36032.7|36151.5|36031.5|15
1651790610000|2022-05-05 22:43:30|36132.8|36012.8|36149.7|36029.7|36150.2|36030.2|36132.8|36012.8|19
1651790620000|2022-05-05 22:43:40|36149.1|36029.1|36150.8|36030.8|36151|36031|36149.1|36029.1|17
1651790630000|2022-05-05 22:43:50|36151.4|36031.4|36154.2|36034.2|36155.3|36035.3|36143.5|36023.5|21
1651790640000|2022-05-05 22:44:00|36155|36035|36152.4|36032.4|36155|36035|36151.4|36031.4|24
1651790650000|2022-05-05 22:44:10|36152.1|36032.1|36152.3|36032.3|36152.5|36032.5|36152|36032|12
1651790660000|2022-05-05 22:44:20|36152.1|36032.1|36146.4|36026.4|36152.5|36032.5|36139.9|36019.9|29
1651790670000|2022-05-05 22:44:30|36146.5|36026.5|36148.3|36028.3|36148.3|36028.3|36146.5|36026.5|19
1651790680000|2022-05-05 22:44:40|36147.3|36027.3|36151.3|36031.3|36151.8|36031.8|36147.3|36027.3|12
1651790690000|2022-05-05 22:44:50|36151.5|36031.5|36144.7|36024.7|36151.6|36031.6|36131.9|36011.9|26
1651790700000|2022-05-05 22:45:00|36143.7|36023.7|36151.8|36031.8|36152|36032|36143.7|36023.7|14
1651790710000|2022-05-05 22:45:10|36151.6|36031.6|36146.2|36026.2|36151.6|36031.6|36135.7|36015.7|11
1651790720000|2022-05-05 22:45:20|36150.8|36030.8|36151.4|36031.4|36151.4|36031.4|36150.8|36030.8|7
1651790730000|2022-05-05 22:45:30|36151.5|36031.5|36151.2|36031.2|36151.8|36031.8|36151.2|36031.2|7
1651790740000|2022-05-05 22:45:40|36151|36031|36151.9|36031.9|36152.6|36032.6|36126.6|36006.6|14
1651790750000|2022-05-05 22:45:50|36152.2|36032.2|36151.7|36031.7|36152.5|36032.5|36151.7|36031.7|13
1651790760000|2022-05-05 22:46:00|36151.8|36031.8|36154.6|36034.6|36155.4|36035.4|36151.8|36031.8|17
1651790770000|2022-05-05 22:46:10|36154.7|36034.7|36150.2|36030.2|36154.7|36034.7|36137.7|36017.7|19
1651790780000|2022-05-05 22:46:20|36150.3|36030.3|36150|36030|36150.3|36030.3|36148.9|36028.9|9
1651790790000|2022-05-05 22:46:30|36150.1|36030.1|36154.8|36034.8|36155|36035|36150.1|36030.1|14
1651790800000|2022-05-05 22:46:40|36154.9|36034.9|36153.9|36033.9|36155.5|36035.5|36142.2|36022.2|14
1651790810000|2022-05-05 22:46:50|36154.3|36034.3|36154.5|36034.5|36154.6|36034.6|36154|36034|4
1651790820000|2022-05-05 22:47:00|36154.2|36034.2|36153.6|36033.6|36154.2|36034.2|36139.7|36019.7|16
1651790830000|2022-05-05 22:47:10|36153.7|36033.7|36152.3|36032.3|36153.9|36033.9|36151.4|36031.4|17
1651790840000|2022-05-05 22:47:20|36151.7|36031.7|36151.9|36031.9|36152.6|36032.6|36151.7|36031.7|18
1651790850000|2022-05-05 22:47:30|36152|36032|36145.2|36025.2|36152|36032|36138.7|36018.7|4
1651790860000|2022-05-05 22:47:40|36147.2|36027.2|36154.1|36034.1|36154.1|36034.1|36147|36027|14
1651790870000|2022-05-05 22:47:50|36124.7|36004.7|36154|36034|36154.3|36034.3|36124.7|36004.7|13
1651790880000|2022-05-05 22:48:00|36153.8|36033.8|36151.9|36031.9|36154.1|36034.1|36151.3|36031.3|21
1651790890000|2022-05-05 22:48:10|36151.4|36031.4|36146.3|36026.3|36152|36032|36140.2|36020.2|18
1651790900000|2022-05-05 22:48:20|36146.1|36026.1|36150.7|36030.7|36151.2|36031.2|36145.7|36025.7|11
1651790910000|2022-05-05 22:48:30|36150.8|36030.8|36145|36025|36150.8|36030.8|36137.7|36017.7|13
1651790920000|2022-05-05 22:48:40|36144.6|36024.6|36150.5|36030.5|36150.5|36030.5|36144.1|36024.1|12
1651790930000|2022-05-05 22:48:50|36150|36030|36150.4|36030.4|36150.4|36030.4|36136|36016|11
1651790940000|2022-05-05 22:49:00|36150.7|36030.7|36150.2|36030.2|36150.7|36030.7|36150.1|36030.1|8
1651790950000|2022-05-05 22:49:10|36150.5|36030.5|36146.2|36026.2|36150.5|36030.5|36137.5|36017.5|15
1651790960000|2022-05-05 22:49:20|36146.6|36026.6|36150.9|36030.9|36150.9|36030.9|36146.6|36026.6|9
1651790970000|2022-05-05 22:49:30|36127.3|36007.3|36145.9|36025.9|36146.1|36026.1|36127.3|36007.3|16
1651790980000|2022-05-05 22:49:40|36145.8|36025.8|36150.1|36030.1|36150.5|36030.5|36145.8|36025.8|16
1651790990000|2022-05-05 22:49:50|36149.9|36029.9|36145.1|36025.1|36149.9|36029.9|36133.7|36013.7|16
1651791000000|2022-05-05 22:50:00|36144.7|36024.7|36144.2|36024.2|36145.9|36025.9|36143.7|36023.7|19
1651791010000|2022-05-05 22:50:10|36138.4|36018.4|36146.9|36026.9|36147.3|36027.3|36137.4|36017.4|10
1651791020000|2022-05-05 22:50:20|36147|36027|36146.2|36026.2|36147.8|36027.8|36146.1|36026.1|23
1651791030000|2022-05-05 22:50:30|36146.4|36026.4|36142.3|36022.3|36146.4|36026.4|36136.4|36016.4|24
1651791040000|2022-05-05 22:50:40|36141.9|36021.9|36146.8|36026.8|36147.3|36027.3|36141.9|36021.9|19
1651791050000|2022-05-05 22:50:50|36146.9|36026.9|36143.6|36023.6|36146.9|36026.9|36137.3|36017.3|16
1651791060000|2022-05-05 22:51:00|36144|36024|36144.8|36024.8|36144.8|36024.8|36143.1|36023.1|17
1651791070000|2022-05-05 22:51:10|36144|36024|36142.8|36022.8|36144.1|36024.1|36137.3|36017.3|14
1651791080000|2022-05-05 22:51:20|36142.9|36022.9|36146.2|36026.2|36146.6|36026.6|36142.8|36022.8|18
1651791090000|2022-05-05 22:51:30|36151.1|36031.1|36151.2|36031.2|36152.8|36032.8|36132.3|36012.3|24
1651791100000|2022-05-05 22:51:40|36151.7|36031.7|36150.4|36030.4|36151.9|36031.9|36149.9|36029.9|15
1651791110000|2022-05-05 22:51:50|36150.5|36030.5|36150.1|36030.1|36150.5|36030.5|36150|36030|8
1651791120000|2022-05-05 22:52:00|36140.3|36020.3|36141.3|36021.3|36142.9|36022.9|36139.3|36019.3|9
1651791130000|2022-05-05 22:52:10|36142.8|36022.8|36150.7|36030.7|36150.9|36030.9|36140.9|36020.9|11
1651791140000|2022-05-05 22:52:20|36127|36007|36150.7|36030.7|36150.7|36030.7|36127|36007|6
1651791150000|2022-05-05 22:52:30|36150.4|36030.4|36151.6|36031.6|36151.6|36031.6|36150.4|36030.4|11
1651791160000|2022-05-05 22:52:40|36151|36031|36151.2|36031.2|36151.2|36031.2|36150.9|36030.9|6
1651791170000|2022-05-05 22:52:50|36151.1|36031.1|36145.9|36025.9|36151.1|36031.1|36140.1|36020.1|7
1651791180000|2022-05-05 22:53:00|36144|36024|36144.8|36024.8|36146.5|36026.5|36144|36024|8
1651791190000|2022-05-05 22:53:10|36144.4|36024.4|36148.3|36028.3|36151.9|36031.9|36144.3|36024.3|14
1651791200000|2022-05-05 22:53:20|36148.2|36028.2|36148.6|36028.6|36149.1|36029.1|36131.7|36011.7|25
1651791210000|2022-05-05 22:53:30|36148.5|36028.5|36148.3|36028.3|36148.8|36028.8|36148|36028|17
1651791220000|2022-05-05 22:53:40|36148.4|36028.4|36143.9|36023.9|36148.4|36028.4|36138.6|36018.6|11
1651791230000|2022-05-05 22:53:50|36143.2|36023.2|36147.9|36027.9|36147.9|36027.9|36142.8|36022.8|15
1651791240000|2022-05-05 22:54:00|36147.6|36027.6|36149.9|36029.9|36149.9|36029.9|36147.1|36027.1|23
1651791250000|2022-05-05 22:54:10|36150.6|36030.6|36146.7|36026.7|36150.6|36030.6|36142.1|36022.1|20
1651791260000|2022-05-05 22:54:20|36146.1|36026.1|36146.9|36026.9|36147.4|36027.4|36144.9|36024.9|17
1651791270000|2022-05-05 22:54:30|36147.2|36027.2|36145.3|36025.3|36149.8|36029.8|36140|36020|14
1651791280000|2022-05-05 22:54:40|36145.2|36025.2|36145.5|36025.5|36146.7|36026.7|36144.3|36024.3|11
1651791290000|2022-05-05 22:54:50|36146.4|36026.4|36149.5|36029.5|36150.6|36030.6|36126.2|36006.2|20
1651791300000|2022-05-05 22:55:00|36149.7|36029.7|36150.4|36030.4|36150.8|36030.8|36149.2|36029.2|13
1651791310000|2022-05-05 22:55:10|36150.7|36030.7|36148.3|36028.3|36150.7|36030.7|36148.2|36028.2|16
1651791320000|2022-05-05 22:55:20|36148.2|36028.2|36143.7|36023.7|36148.2|36028.2|36136.7|36016.7|18
1651791330000|2022-05-05 22:55:30|36144|36024|36143.5|36023.5|36144|36024|36141.9|36021.9|7
1651791340000|2022-05-05 22:55:40|36142.7|36022.7|36147|36027|36147|36027|36142.7|36022.7|8
1651791350000|2022-05-05 22:55:50|36124.3|36004.3|36141.5|36021.5|36143|36023|36124.3|36004.3|7
1651791360000|2022-05-05 22:56:00|36142.8|36022.8|36146.1|36026.1|36146.9|36026.9|36142.8|36022.8|13
1651791370000|2022-05-05 22:56:10|36146|36026|36145.8|36025.8|36146.3|36026.3|36138.5|36018.5|21
1651791380000|2022-05-05 22:56:20|36146|36026|36145|36025|36146.7|36026.7|36144|36024|25
1651791390000|2022-05-05 22:56:30|36145.1|36025.1|36146.3|36026.3|36146.3|36026.3|36144.8|36024.8|19
1651791400000|2022-05-05 22:56:40|36146.2|36026.2|36146.3|36026.3|36146.6|36026.6|36146.2|36026.2|12
1651791410000|2022-05-05 22:56:50|36146.8|36026.8|36146.2|36026.2|36146.8|36026.8|36146.2|36026.2|6
1651791420000|2022-05-05 22:57:00|36146.5|36026.5|36142.1|36022.1|36146.8|36026.8|36140.3|36020.3|18
1651791430000|2022-05-05 22:57:10|36142.8|36022.8|36142.6|36022.6|36143.2|36023.2|36135.1|36015.1|20
1651791440000|2022-05-05 22:57:20|36142.4|36022.4|36143.4|36023.4|36143.7|36023.7|36141.6|36021.6|12
1651791450000|2022-05-05 22:57:30|36143.1|36023.1|36141.6|36021.6|36143.5|36023.5|36137.9|36017.9|25
1651791460000|2022-05-05 22:57:40|36142.7|36022.7|36141.3|36021.3|36143|36023|36137.9|36017.9|16
1651791470000|2022-05-05 22:57:50|36145|36025|36144.9|36024.9|36150.8|36030.8|36129.4|36009.4|30
1651791480000|2022-05-05 22:58:00|36151.3|36031.3|36147.8|36027.8|36151.3|36031.3|36146.2|36026.2|32
1651791490000|2022-05-05 22:58:10|36148.1|36028.1|36141.7|36021.7|36150.2|36030.2|36141.7|36021.7|27
1651791500000|2022-05-05 22:58:20|36141.9|36021.9|36141.8|36021.8|36142.5|36022.5|36141.8|36021.8|15
1651791510000|2022-05-05 22:58:30|36142|36022|36136.3|36016.3|36142.9|36022.9|36136.3|36016.3|16
1651791520000|2022-05-05 22:58:40|36144.1|36024.1|36146|36026|36148.6|36028.6|36141.8|36021.8|29
1651791530000|2022-05-05 22:58:50|36146.1|36026.1|36146.5|36026.5|36149.1|36029.1|36141.9|36021.9|24
1651791540000|2022-05-05 22:59:00|36145.5|36025.5|36145.9|36025.9|36146.7|36026.7|36144.8|36024.8|18
1651791550000|2022-05-05 22:59:10|36145.8|36025.8|36138.9|36018.9|36145.8|36025.8|36135.4|36015.4|26
1651791560000|2022-05-05 22:59:20|36138.8|36018.8|36138.2|36018.2|36139.2|36019.2|36138.1|36018.1|22
1651791570000|2022-05-05 22:59:30|36140.2|36020.2|36141.1|36021.1|36141.1|36021.1|36129|36009|20
1651791580000|2022-05-05 22:59:40|36141|36021|36140.6|36020.6|36141.1|36021.1|36139.4|36019.4|20
1651791590000|2022-05-05 22:59:50|36140.5|36020.5|36140.6|36020.6|36140.8|36020.8|36139.8|36019.8|14
1651791600000|2022-05-05 23:00:00|36140.3|36020.3|36144.9|36024.9|36145.3|36025.3|36135.3|36015.3|26
1651791610000|2022-05-05 23:00:10|36145.3|36025.3|36144|36024|36145.3|36025.3|36136.4|36016.4|33
1651791620000|2022-05-05 23:00:20|36144.4|36024.4|36148.8|36028.8|36149.2|36029.2|36143.3|36023.3|16
1651791630000|2022-05-05 23:00:30|36148.4|36028.4|36145.2|36025.2|36148.4|36028.4|36141.5|36021.5|17
1651791640000|2022-05-05 23:00:40|36148.2|36028.2|36146.8|36026.8|36148.9|36028.9|36146.3|36026.3|13
1651791650000|2022-05-05 23:00:50|36147.8|36027.8|36148.1|36028.1|36148.4|36028.4|36141|36021|22
1651791660000|2022-05-05 23:01:00|36143.3|36023.3|36146.4|36026.4|36146.4|36026.4|36142.6|36022.6|14
1651791670000|2022-05-05 23:01:10|36140.4|36020.4|36143.9|36023.9|36145.7|36025.7|36140.4|36020.4|9
1651791680000|2022-05-05 23:01:20|36144.3|36024.3|36145.9|36025.9|36146.4|36026.4|36143.4|36023.4|9
1651791690000|2022-05-05 23:01:30|36148|36028|36150.1|36030.1|36150.1|36030.1|36139.6|36019.6|22
1651791700000|2022-05-05 23:01:40|36149.8|36029.8|36150.4|36030.4|36150.5|36030.5|36149.6|36029.6|12
1651791710000|2022-05-05 23:01:50|36150.3|36030.3|36148|36028|36150.3|36030.3|36140.5|36020.5|13
1651791720000|2022-05-05 23:02:00|36147.9|36027.9|36149.8|36029.8|36150.2|36030.2|36147.9|36027.9|20
1651791730000|2022-05-05 23:02:10|36143.1|36023.1|36146.9|36026.9|36146.9|36026.9|36143.1|36023.1|24
1651791740000|2022-05-05 23:02:20|36146.5|36026.5|36151.2|36031.2|36151.9|36031.9|36146.1|36026.1|27
1651791750000|2022-05-05 23:02:30|36151.7|36031.7|36151.6|36031.6|36152.1|36032.1|36151.5|36031.5|13
1651791760000|2022-05-05 23:02:40|36142.4|36022.4|36153.9|36033.9|36153.9|36033.9|36142.4|36022.4|21
1651791770000|2022-05-05 23:02:50|36153.6|36033.6|36152.9|36032.9|36154.5|36034.5|36152.7|36032.7|20
1651791780000|2022-05-05 23:03:00|36153.7|36033.7|36151.7|36031.7|36153.7|36033.7|36146.4|36026.4|15
1651791790000|2022-05-05 23:03:10|36150.6|36030.6|36154.8|36034.8|36155.6|36035.6|36150.5|36030.5|19
1651791800000|2022-05-05 23:03:20|36134.6|36014.6|36156.2|36036.2|36157.6|36037.6|36134.6|36014.6|17
1651791810000|2022-05-05 23:03:30|36156.4|36036.4|36156.8|36036.8|36156.8|36036.8|36156.1|36036.1|4
1651791820000|2022-05-05 23:03:40|36156.3|36036.3|36158.6|36038.6|36158.6|36038.6|36156.3|36036.3|11
1651791830000|2022-05-05 23:03:50|36158.5|36038.5|36154.2|36034.2|36158.5|36038.5|36145.8|36025.8|18
1651791840000|2022-05-05 23:04:00|36155.1|36035.1|36152.7|36032.7|36155.1|36035.1|36152.6|36032.6|14
1651791850000|2022-05-05 23:04:10|36146.7|36026.7|36144.1|36024.1|36148.9|36028.9|36142.9|36022.9|11
1651791860000|2022-05-05 23:04:20|36145.1|36025.1|36157|36037|36157.7|36037.7|36145.1|36025.1|13
1651791870000|2022-05-05 23:04:30|36158|36038|36158.5|36038.5|36158.5|36038.5|36153.1|36033.1|12
1651791880000|2022-05-05 23:04:40|36158.6|36038.6|36155.1|36035.1|36159.3|36039.3|36152.7|36032.7|11
1651791890000|2022-05-05 23:04:50|36154.5|36034.5|36156.7|36036.7|36158|36038|36154.5|36034.5|12
1651791900000|2022-05-05 23:05:00|36156.8|36036.8|36156.3|36036.3|36157.2|36037.2|36155.7|36035.7|14
1651791910000|2022-05-05 23:05:10|36156.2|36036.2|36157.2|36037.2|36158|36038|36156.2|36036.2|7
1651791920000|2022-05-05 23:05:20|36157.4|36037.4|36155.8|36035.8|36158.2|36038.2|36154.7|36034.7|18
1651791930000|2022-05-05 23:05:30|36155.7|36035.7|36152|36032|36157.5|36037.5|36151.3|36031.3|16
1651791940000|2022-05-05 23:05:40|36153.3|36033.3|36157.5|36037.5|36157.5|36037.5|36153.3|36033.3|11
1651791950000|2022-05-05 23:05:50|36157.4|36037.4|36156.8|36036.8|36157.4|36037.4|36156.5|36036.5|14
1651791960000|2022-05-05 23:06:00|36157.1|36037.1|36157.7|36037.7|36157.9|36037.9|36157.1|36037.1|10
1651791970000|2022-05-05 23:06:10|36157.6|36037.6|36160|36040|36160|36040|36155.4|36035.4|9
1651791980000|2022-05-05 23:06:20|36159.7|36039.7|36159.5|36039.5|36160|36040|36158.5|36038.5|15
1651791990000|2022-05-05 23:06:30|36159.6|36039.6|36157.4|36037.4|36159.9|36039.9|36156|36036|20
1651792000000|2022-05-05 23:06:40|36158|36038|36160|36040|36161.1|36041.1|36151.8|36031.8|27
1651792010000|2022-05-05 23:06:50|36159.2|36039.2|36162.7|36042.7|36163.2|36043.2|36159.1|36039.1|17
1651792020000|2022-05-05 23:07:00|36161.5|36041.5|36162.2|36042.2|36162.2|36042.2|36161.2|36041.2|19
1651792030000|2022-05-05 23:07:10|36151.7|36031.7|36161.9|36041.9|36162.7|36042.7|36151.7|36031.7|15
1651792040000|2022-05-05 23:07:20|36161|36041|36163.4|36043.4|36163.6|36043.6|36158.1|36038.1|22
1651792050000|2022-05-05 23:07:30|36163.6|36043.6|36159.5|36039.5|36163.6|36043.6|36154.4|36034.4|16
1651792060000|2022-05-05 23:07:40|36159.4|36039.4|36160.8|36040.8|36160.8|36040.8|36157.9|36037.9|5
1651792070000|2022-05-05 23:07:50|36161.2|36041.2|36163.9|36043.9|36164.3|36044.3|36158.4|36038.4|17
1651792080000|2022-05-05 23:08:00|36164.1|36044.1|36163.2|36043.2|36164.1|36044.1|36163.1|36043.1|13
1651792090000|2022-05-05 23:08:10|36163.4|36043.4|36163.8|36043.8|36163.8|36043.8|36147.9|36027.9|10
1651792100000|2022-05-05 23:08:20|36163.4|36043.4|36162.7|36042.7|36163.8|36043.8|36161.9|36041.9|12
1651792110000|2022-05-05 23:08:30|36162.5|36042.5|36162.6|36042.6|36162.7|36042.7|36162.4|36042.4|5
1651792120000|2022-05-05 23:08:40|36162.7|36042.7|36160.9|36040.9|36162.7|36042.7|36153.2|36033.2|18
1651792130000|2022-05-05 23:08:50|36161|36041|36156.5|36036.5|36161.7|36041.7|36156.5|36036.5|9
1651792140000|2022-05-05 23:09:00|36155.2|36035.2|36160|36040|36165.5|36045.5|36155.2|36035.2|17
1651792150000|2022-05-05 23:09:10|36159.3|36039.3|36166.1|36046.1|36166.1|36046.1|36144.6|36024.6|18
1651792160000|2022-05-05 23:09:20|36164.1|36044.1|36165|36045|36165.3|36045.3|36164.1|36044.1|15
1651792170000|2022-05-05 23:09:30|36164.6|36044.6|36167.6|36047.6|36167.6|36047.6|36164.5|36044.5|5
1651792180000|2022-05-05 23:09:40|36167.7|36047.7|36167.3|36047.3|36171.2|36051.2|36165.2|36045.2|25
1651792190000|2022-05-05 23:09:50|36166.4|36046.4|36169.7|36049.7|36169.9|36049.9|36165.1|36045.1|21
1651792200000|2022-05-05 23:10:00|36170.5|36050.5|36166.3|36046.3|36170.5|36050.5|36162.4|36042.4|12
1651792210000|2022-05-05 23:10:10|36166.4|36046.4|36168.9|36048.9|36169.4|36049.4|36165.4|36045.4|18
1651792220000|2022-05-05 23:10:20|36168.7|36048.7|36167.6|36047.6|36171.4|36051.4|36164.3|36044.3|26
1651792230000|2022-05-05 23:10:30|36167.7|36047.7|36170.1|36050.1|36170.1|36050.1|36165.1|36045.1|17
1651792240000|2022-05-05 23:10:40|36170.6|36050.6|36170.3|36050.3|36170.7|36050.7|36170.2|36050.2|13
1651792250000|2022-05-05 23:10:50|36170.2|36050.2|36157.7|36037.7|36174.8|36054.8|36157.7|36037.7|18
1651792260000|2022-05-05 23:11:00|36164.3|36044.3|36174.1|36054.1|36174.4|36054.4|36159.3|36039.3|22
1651792270000|2022-05-05 23:11:10|36173.6|36053.6|36172.6|36052.6|36178.9|36058.9|36166.4|36046.4|22
1651792280000|2022-05-05 23:11:20|36172.7|36052.7|36173.3|36053.3|36174.2|36054.2|36171.2|36051.2|17
1651792290000|2022-05-05 23:11:30|36173.6|36053.6|36175.3|36055.3|36175.9|36055.9|36173.6|36053.6|18
1651792300000|2022-05-05 23:11:40|36175.4|36055.4|36174.2|36054.2|36175.7|36055.7|36169.9|36049.9|11
1651792310000|2022-05-05 23:11:50|36174|36054|36175.4|36055.4|36176.5|36056.5|36172.1|36052.1|19
1651792320000|2022-05-05 23:12:00|36174.9|36054.9|36174.9|36054.9|36175.3|36055.3|36174.9|36054.9|11
1651792330000|2022-05-05 23:12:10|36175|36055|36170.3|36050.3|36175|36055|36168|36048|15
1651792340000|2022-05-05 23:12:20|36170.6|36050.6|36171.1|36051.1|36174.1|36054.1|36170.6|36050.6|14
1651792350000|2022-05-05 23:12:30|36172|36052|36163.4|36043.4|36173.1|36053.1|36161.2|36041.2|25
1651792360000|2022-05-05 23:12:40|36162|36042|36167|36047|36167|36047|36159.6|36039.6|15
1651792370000|2022-05-05 23:12:50|36167.3|36047.3|36166.7|36046.7|36171.8|36051.8|36163.3|36043.3|11
1651792380000|2022-05-05 23:13:00|36165.6|36045.6|36171|36051|36171.6|36051.6|36165.6|36045.6|14
1651792390000|2022-05-05 23:13:10|36170.9|36050.9|36170.1|36050.1|36171.7|36051.7|36169.1|36049.1|8
1651792400000|2022-05-05 23:13:20|36170|36050|36171.6|36051.6|36173|36053|36168.1|36048.1|18
1651792410000|2022-05-05 23:13:30|36171|36051|36171.5|36051.5|36171.8|36051.8|36170.9|36050.9|13
1651792420000|2022-05-05 23:13:40|36171.6|36051.6|36172.2|36052.2|36172.2|36052.2|36171.3|36051.3|8
1651792430000|2022-05-05 23:13:50|36172.1|36052.1|36170.7|36050.7|36172.6|36052.6|36170|36050|13
1651792440000|2022-05-05 23:14:00|36170.5|36050.5|36170.6|36050.6|36170.8|36050.8|36169.5|36049.5|20
1651792450000|2022-05-05 23:14:10|36170.5|36050.5|36169.6|36049.6|36170.7|36050.7|36169.2|36049.2|11
1651792460000|2022-05-05 23:14:20|36169.3|36049.3|36170|36050|36170.5|36050.5|36169.3|36049.3|21
1651792470000|2022-05-05 23:14:30|36169.8|36049.8|36170.5|36050.5|36170.5|36050.5|36169.6|36049.6|12
1651792480000|2022-05-05 23:14:40|36170.3|36050.3|36169.1|36049.1|36170.7|36050.7|36168.9|36048.9|15
1651792490000|2022-05-05 23:14:50|36168.9|36048.9|36169.3|36049.3|36173.6|36053.6|36168.9|36048.9|16
1651792500000|2022-05-05 23:15:00|36169.8|36049.8|36167.7|36047.7|36171.6|36051.6|36167.4|36047.4|25
1651792510000|2022-05-05 23:15:10|36168.8|36048.8|36165.4|36045.4|36168.9|36048.9|36163.4|36043.4|18
1651792520000|2022-05-05 23:15:20|36165.7|36045.7|36166.6|36046.6|36167.3|36047.3|36165.5|36045.5|22
1651792530000|2022-05-05 23:15:30|36166.5|36046.5|36169.2|36049.2|36169.2|36049.2|36165.4|36045.4|18
1651792540000|2022-05-05 23:15:40|36169.1|36049.1|36167.9|36047.9|36169.4|36049.4|36166.7|36046.7|21
1651792550000|2022-05-05 23:15:50|36167.8|36047.8|36167.1|36047.1|36168.8|36048.8|36165.8|36045.8|9
1651792560000|2022-05-05 23:16:00|36166.8|36046.8|36167.7|36047.7|36167.7|36047.7|36166.8|36046.8|9
1651792570000|2022-05-05 23:16:10|36165.7|36045.7|36166.2|36046.2|36166.3|36046.3|36165.7|36045.7|5
1651792580000|2022-05-05 23:16:20|36166.9|36046.9|36173|36053|36173.6|36053.6|36166.9|36046.9|22
1651792590000|2022-05-05 23:16:30|36173.1|36053.1|36171.7|36051.7|36173.2|36053.2|36171.7|36051.7|19
1651792600000|2022-05-05 23:16:40|36171.5|36051.5|36170.5|36050.5|36173.1|36053.1|36170.5|36050.5|16
1651792610000|2022-05-05 23:16:50|36171.2|36051.2|36173.6|36053.6|36173.6|36053.6|36171.1|36051.1|11
1651792620000|2022-05-05 23:17:00|36172.8|36052.8|36171.6|36051.6|36172.9|36052.9|36171.1|36051.1|7
1651792630000|2022-05-05 23:17:10|36172.6|36052.6|36172.3|36052.3|36173.1|36053.1|36171.7|36051.7|13
1651792640000|2022-05-05 23:17:20|36172.2|36052.2|36171.7|36051.7|36173.2|36053.2|36170.7|36050.7|16
1651792650000|2022-05-05 23:17:30|36171.9|36051.9|36171.2|36051.2|36171.9|36051.9|36171.1|36051.1|8
1651792660000|2022-05-05 23:17:40|36171.5|36051.5|36173.4|36053.4|36173.7|36053.7|36171.2|36051.2|13
1651792670000|2022-05-05 23:17:50|36173.1|36053.1|36171.4|36051.4|36174.4|36054.4|36170.3|36050.3|8
1651792680000|2022-05-05 23:18:00|36171.8|36051.8|36173.2|36053.2|36174.5|36054.5|36171.8|36051.8|16
1651792690000|2022-05-05 23:18:10|36173.4|36053.4|36171.3|36051.3|36173.4|36053.4|36171.3|36051.3|7
1651792700000|2022-05-05 23:18:20|36171.6|36051.6|36170.5|36050.5|36171.7|36051.7|36170.5|36050.5|13
1651792710000|2022-05-05 23:18:30|36170.4|36050.4|36169.3|36049.3|36170.5|36050.5|36169.3|36049.3|7
1651792720000|2022-05-05 23:18:40|36169.2|36049.2|36173.2|36053.2|36174.6|36054.6|36169.2|36049.2|17
1651792730000|2022-05-05 23:18:50|36173.7|36053.7|36172.6|36052.6|36174.2|36054.2|36172.6|36052.6|9
1651792740000|2022-05-05 23:19:00|36174.3|36054.3|36172.5|36052.5|36174.3|36054.3|36172.2|36052.2|6
1651792750000|2022-05-05 23:19:10|36172.8|36052.8|36174.3|36054.3|36174.3|36054.3|36172.8|36052.8|8
1651792760000|2022-05-05 23:19:20|36174|36054|36172.8|36052.8|36176.1|36056.1|36172.4|36052.4|16
1651792770000|2022-05-05 23:19:30|36173.3|36053.3|36173.4|36053.4|36173.5|36053.5|36172.8|36052.8|11
1651792780000|2022-05-05 23:19:40|36173.9|36053.9|36173.8|36053.8|36174.5|36054.5|36172.3|36052.3|17
1651792790000|2022-05-05 23:19:50|36173.6|36053.6|36177.9|36057.9|36178.6|36058.6|36173.4|36053.4|18
1651792800000|2022-05-05 23:20:00|36177.6|36057.6|36172.9|36052.9|36177.6|36057.6|36172.9|36052.9|15
1651792810000|2022-05-05 23:20:10|36173.5|36053.5|36173.3|36053.3|36173.5|36053.5|36172.7|36052.7|12
1651792820000|2022-05-05 23:20:20|36173.1|36053.1|36175.8|36055.8|36175.8|36055.8|36173|36053|8
1651792830000|2022-05-05 23:20:30|36177.3|36057.3|36175.4|36055.4|36177.3|36057.3|36172.9|36052.9|16
1651792840000|2022-05-05 23:20:40|36175.1|36055.1|36174.9|36054.9|36175.1|36055.1|36174.8|36054.8|6
1651792850000|2022-05-05 23:20:50|36176.1|36056.1|36177.5|36057.5|36178.2|36058.2|36176|36056|18
1651792860000|2022-05-05 23:21:00|36177.2|36057.2|36175|36055|36177.4|36057.4|36174.2|36054.2|8
1651792870000|2022-05-05 23:21:10|36175.3|36055.3|36175.9|36055.9|36176.4|36056.4|36175.3|36055.3|6
1651792880000|2022-05-05 23:21:20|36175.8|36055.8|36178.8|36058.8|36178.8|36058.8|36171.1|36051.1|22
1651792890000|2022-05-05 23:21:30|36177.8|36057.8|36176.6|36056.6|36178.2|36058.2|36165.4|36045.4|15
1651792900000|2022-05-05 23:21:40|36176.7|36056.7|36178.4|36058.4|36178.5|36058.5|36176.7|36056.7|12
1651792910000|2022-05-05 23:21:50|36178.2|36058.2|36173.2|36053.2|36178.9|36058.9|36167.5|36047.5|15
1651792920000|2022-05-05 23:22:00|36173.5|36053.5|36173.9|36053.9|36175|36055|36173.3|36053.3|9
1651792930000|2022-05-05 23:22:10|36174.7|36054.7|36174.5|36054.5|36178|36058|36174.5|36054.5|14
1651792940000|2022-05-05 23:22:20|36174.3|36054.3|36177.1|36057.1|36177.9|36057.9|36161|36041|16
1651792950000|2022-05-05 23:22:30|36176.9|36056.9|36176.6|36056.6|36176.9|36056.9|36176.6|36056.6|7
1651792960000|2022-05-05 23:22:40|36176.7|36056.7|36177.3|36057.3|36177.3|36057.3|36176.7|36056.7|5
1651792970000|2022-05-05 23:22:50|36177.1|36057.1|36171.3|36051.3|36177.1|36057.1|36162.1|36042.1|7
1651792980000|2022-05-05 23:23:00|36173.5|36053.5|36174.6|36054.6|36175.4|36055.4|36173.5|36053.5|16
1651792990000|2022-05-05 23:23:10|36174.7|36054.7|36176.4|36056.4|36178.3|36058.3|36174.5|36054.5|14
1651793000000|2022-05-05 23:23:20|36176.5|36056.5|36176.1|36056.1|36176.9|36056.9|36176.1|36056.1|12
1651793010000|2022-05-05 23:23:30|36176.6|36056.6|36176.7|36056.7|36177.2|36057.2|36173.4|36053.4|11
1651793020000|2022-05-05 23:23:40|36176.8|36056.8|36167.9|36047.9|36177.2|36057.2|36167.9|36047.9|16
1651793030000|2022-05-05 23:23:50|36168.8|36048.8|36173.7|36053.7|36173.8|36053.8|36168.7|36048.7|16
1651793040000|2022-05-05 23:24:00|36173.6|36053.6|36174.8|36054.8|36177.6|36057.6|36173.6|36053.6|15
1651793050000|2022-05-05 23:24:10|36175.1|36055.1|36162.2|36042.2|36175.6|36055.6|36162.2|36042.2|5
1651793060000|2022-05-05 23:24:20|36177.1|36057.1|36174.9|36054.9|36178.7|36058.7|36174.3|36054.3|13
1651793070000|2022-05-05 23:24:30|36177.4|36057.4|36177.6|36057.6|36177.6|36057.6|36176.9|36056.9|9
1651793080000|2022-05-05 23:24:40|36177.7|36057.7|36169.9|36049.9|36178.4|36058.4|36169.9|36049.9|12
1651793090000|2022-05-05 23:24:50|36172.4|36052.4|36173.4|36053.4|36173.4|36053.4|36171.7|36051.7|4
1651793100000|2022-05-05 23:25:00|36173.3|36053.3|36163.9|36043.9|36178.2|36058.2|36163.9|36043.9|19
1651793110000|2022-05-05 23:25:10|36168.8|36048.8|36175.7|36055.7|36178|36058|36166.4|36046.4|17
1651793120000|2022-05-05 23:25:20|36175.1|36055.1|36178.5|36058.5|36178.5|36058.5|36173.3|36053.3|10
1651793130000|2022-05-05 23:25:30|36178.6|36058.6|36170.8|36050.8|36178.9|36058.9|36170.8|36050.8|11
1651793140000|2022-05-05 23:25:40|36170.2|36050.2|36174.8|36054.8|36174.8|36054.8|36170.2|36050.2|8
1651793150000|2022-05-05 23:25:50|36174.1|36054.1|36182.3|36062.3|36182.3|36062.3|36173.6|36053.6|10
1651793160000|2022-05-05 23:26:00|36182.7|36062.7|36180.4|36060.4|36182.7|36062.7|36180.4|36060.4|14
1651793170000|2022-05-05 23:26:10|36180.6|36060.6|36176.4|36056.4|36188.4|36068.4|36175.5|36055.5|23
1651793180000|2022-05-05 23:26:20|36182.4|36062.4|36181.8|36061.8|36184.3|36064.3|36181.4|36061.4|16
1651793190000|2022-05-05 23:26:30|36183.7|36063.7|36179.5|36059.5|36185|36065|36179.2|36059.2|16
1651793200000|2022-05-05 23:26:40|36179.4|36059.4|36185.2|36065.2|36185.2|36065.2|36178.3|36058.3|14
1651793210000|2022-05-05 23:26:50|36185.5|36065.5|36189.8|36069.8|36189.8|36069.8|36179.4|36059.4|13
1651793220000|2022-05-05 23:27:00|36190.1|36070.1|36189.2|36069.2|36191.8|36071.8|36188.8|36068.8|16
1651793230000|2022-05-05 23:27:10|36191.9|36071.9|36192.3|36072.3|36192.4|36072.4|36188.5|36068.5|11
1651793240000|2022-05-05 23:27:20|36192.2|36072.2|36185.4|36065.4|36192.2|36072.2|36183.8|36063.8|10
1651793250000|2022-05-05 23:27:30|36185.9|36065.9|36189.3|36069.3|36189.5|36069.5|36185.9|36065.9|13
1651793260000|2022-05-05 23:27:40|36189|36069|36188.2|36068.2|36190.4|36070.4|36188.1|36068.1|11
1651793270000|2022-05-05 23:27:50|36190.9|36070.9|36183.9|36063.9|36190.9|36070.9|36183.9|36063.9|22
1651793280000|2022-05-05 23:28:00|36182.9|36062.9|36184.2|36064.2|36187.1|36067.1|36173.4|36053.4|32
1651793290000|2022-05-05 23:28:10|36184.4|36064.4|36182.2|36062.2|36184.4|36064.4|36181.9|36061.9|20
1651793300000|2022-05-05 23:28:20|36182.3|36062.3|36182.7|36062.7|36183.7|36063.7|36180.8|36060.8|18
1651793310000|2022-05-05 23:28:30|36182.6|36062.6|36180.7|36060.7|36184.3|36064.3|36180.5|36060.5|18
1651793320000|2022-05-05 23:28:40|36181.8|36061.8|36183.8|36063.8|36184.3|36064.3|36179.3|36059.3|29
1651793330000|2022-05-05 23:28:50|36183.9|36063.9|36183.6|36063.6|36185.7|36065.7|36181|36061|25
1651793340000|2022-05-05 23:29:00|36181.4|36061.4|36183.5|36063.5|36184.4|36064.4|36181.4|36061.4|22
1651793350000|2022-05-05 23:29:10|36183|36063|36181|36061|36183|36063|36180.9|36060.9|9
1651793360000|2022-05-05 23:29:20|36181.2|36061.2|36181.2|36061.2|36181.3|36061.3|36180.2|36060.2|15
1651793370000|2022-05-05 23:29:30|36181.6|36061.6|36182.2|36062.2|36182.2|36062.2|36180.1|36060.1|16
1651793380000|2022-05-05 23:29:40|36181.5|36061.5|36182.3|36062.3|36186.5|36066.5|36180.1|36060.1|21
1651793390000|2022-05-05 23:29:50|36182|36062|36184.7|36064.7|36185.7|36065.7|36181.9|36061.9|12
1651793400000|2022-05-05 23:30:00|36184.8|36064.8|36180.7|36060.7|36185.4|36065.4|36179.4|36059.4|26
1651793410000|2022-05-05 23:30:10|36180.8|36060.8|36181.2|36061.2|36181.4|36061.4|36180.7|36060.7|16
1651793420000|2022-05-05 23:30:20|36181.1|36061.1|36181.4|36061.4|36181.4|36061.4|36180.6|36060.6|14
1651793430000|2022-05-05 23:30:30|36181.3|36061.3|36179.7|36059.7|36181.7|36061.7|36179.7|36059.7|17
1651793440000|2022-05-05 23:30:40|36179.5|36059.5|36180.8|36060.8|36181.3|36061.3|36179.5|36059.5|13
1651793450000|2022-05-05 23:30:50|36180.7|36060.7|36179.1|36059.1|36181|36061|36174|36054|16
1651793460000|2022-05-05 23:31:00|36179|36059|36179.3|36059.3|36180.4|36060.4|36178.7|36058.7|22
1651793470000|2022-05-05 23:31:10|36179.2|36059.2|36176.8|36056.8|36179.3|36059.3|36175.6|36055.6|15
1651793480000|2022-05-05 23:31:20|36177.7|36057.7|36180.6|36060.6|36181|36061|36177.4|36057.4|22
1651793490000|2022-05-05 23:31:30|36180.7|36060.7|36179.8|36059.8|36180.8|36060.8|36166|36046|20
1651793500000|2022-05-05 23:31:40|36180.3|36060.3|36179.2|36059.2|36181|36061|36179.2|36059.2|17
1651793510000|2022-05-05 23:31:50|36179.1|36059.1|36179|36059|36180.8|36060.8|36173.7|36053.7|21
1651793520000|2022-05-05 23:32:00|36179.3|36059.3|36180.5|36060.5|36182.3|36062.3|36179.1|36059.1|19
1651793530000|2022-05-05 23:32:10|36180.8|36060.8|36178.1|36058.1|36180.9|36060.9|36176.3|36056.3|13
1651793540000|2022-05-05 23:32:20|36179.2|36059.2|36178.6|36058.6|36179.2|36059.2|36178.3|36058.3|12
1651793550000|2022-05-05 23:32:30|36178.5|36058.5|36180.1|36060.1|36181.1|36061.1|36178|36058|12
1651793560000|2022-05-05 23:32:40|36180.9|36060.9|36179|36059|36181.4|36061.4|36172.8|36052.8|20
1651793570000|2022-05-05 23:32:50|36179.2|36059.2|36179|36059|36179.2|36059.2|36178|36058|16
1651793580000|2022-05-05 23:33:00|36178.8|36058.8|36177.3|36057.3|36178.8|36058.8|36175.4|36055.4|14
1651793590000|2022-05-05 23:33:10|36177.5|36057.5|36178.5|36058.5|36178.8|36058.8|36177.5|36057.5|16
1651793600000|2022-05-05 23:33:20|36178.6|36058.6|36177.4|36057.4|36179.2|36059.2|36175.2|36055.2|14
1651793610000|2022-05-05 23:33:30|36176.6|36056.6|36180.8|36060.8|36181|36061|36176.6|36056.6|17
1651793620000|2022-05-05 23:33:40|36180.9|36060.9|36180.8|36060.8|36182.3|36062.3|36173.2|36053.2|24
1651793630000|2022-05-05 23:33:50|36180.5|36060.5|36182.9|36062.9|36182.9|36062.9|36180.5|36060.5|7
1651793640000|2022-05-05 23:34:00|36182.4|36062.4|36178.2|36058.2|36185.2|36065.2|36177|36057|24
1651793650000|2022-05-05 23:34:10|36179.2|36059.2|36179.5|36059.5|36187.1|36067.1|36179.2|36059.2|11
1651793660000|2022-05-05 23:34:20|36179.1|36059.1|36182.1|36062.1|36185|36065|36179.1|36059.1|18
1651793670000|2022-05-05 23:34:30|36182|36062|36187.8|36067.8|36187.9|36067.9|36182|36062|16
1651793680000|2022-05-05 23:34:40|36176|36056|36184.6|36064.6|36185.1|36065.1|36176|36056|16
1651793690000|2022-05-05 23:34:50|36183.7|36063.7|36185|36065|36185.4|36065.4|36183.7|36063.7|14
1651793700000|2022-05-05 23:35:00|36181.1|36061.1|36185.9|36065.9|36188.1|36068.1|36180.4|36060.4|24
1651793710000|2022-05-05 23:35:10|36187.2|36067.2|36187.7|36067.7|36187.8|36067.8|36186.9|36066.9|14
1651793720000|2022-05-05 23:35:20|36187.9|36067.9|36187.9|36067.9|36188.2|36068.2|36187.8|36067.8|9
1651793730000|2022-05-05 23:35:30|36176.5|36056.5|36183.6|36063.6|36183.6|36063.6|36176.5|36056.5|11
1651793740000|2022-05-05 23:35:40|36182.9|36062.9|36184.4|36064.4|36184.7|36064.7|36182.9|36062.9|9
1651793750000|2022-05-05 23:35:50|36178.4|36058.4|36181.2|36061.2|36183.1|36063.1|36178.4|36058.4|10
1651793760000|2022-05-05 23:36:00|36182.1|36062.1|36187.5|36067.5|36187.8|36067.8|36182.1|36062.1|16
1651793770000|2022-05-05 23:36:10|36187.6|36067.6|36187.8|36067.8|36187.8|36067.8|36187.6|36067.6|5
1651793780000|2022-05-05 23:36:20|36178|36058|36184|36064|36184.2|36064.2|36178|36058|12
1651793790000|2022-05-05 23:36:30|36182.2|36062.2|36187.7|36067.7|36187.9|36067.9|36182.2|36062.2|10
1651793800000|2022-05-05 23:36:40|36179.7|36059.7|36181.8|36061.8|36182.5|36062.5|36179.3|36059.3|7
1651793810000|2022-05-05 23:36:50|36182.5|36062.5|36182.1|36062.1|36183.5|36063.5|36182.1|36062.1|10
1651793820000|2022-05-05 23:37:00|36182.3|36062.3|36187.5|36067.5|36187.6|36067.6|36182.3|36062.3|7
1651793830000|2022-05-05 23:37:10|36173.4|36053.4|36187.1|36067.1|36187.7|36067.7|36173.4|36053.4|11
1651793840000|2022-05-05 23:37:20|36187|36067|36187.7|36067.7|36187.7|36067.7|36187|36067|11
1651793850000|2022-05-05 23:37:30|36187.5|36067.5|36187.8|36067.8|36187.8|36067.8|36187.5|36067.5|6
1651793860000|2022-05-05 23:37:40|36176.4|36056.4|36182|36062|36182|36062|36176.4|36056.4|7
1651793870000|2022-05-05 23:37:50|36181.6|36061.6|36182.8|36062.8|36182.8|36062.8|36181.2|36061.2|4
1651793880000|2022-05-05 23:38:00|36170.8|36050.8|36187|36067|36187.2|36067.2|36170.8|36050.8|14
1651793890000|2022-05-05 23:38:10|36187.3|36067.3|36187.5|36067.5|36188.2|36068.2|36187.1|36067.1|19
1651793900000|2022-05-05 23:38:20|36180.7|36060.7|36183.7|36063.7|36184.1|36064.1|36180.5|36060.5|11
1651793910000|2022-05-05 23:38:30|36183.2|36063.2|36187.5|36067.5|36187.5|36067.5|36183.2|36063.2|13
1651793920000|2022-05-05 23:38:40|36173.3|36053.3|36190.7|36070.7|36191.3|36071.3|36173.3|36053.3|18
1651793930000|2022-05-05 23:38:50|36190.8|36070.8|36190.2|36070.2|36191|36071|36189.9|36069.9|8
1651793940000|2022-05-05 23:39:00|36190.3|36070.3|36187.4|36067.4|36190.3|36070.3|36183.8|36063.8|12
1651793950000|2022-05-05 23:39:10|36187.5|36067.5|36190.8|36070.8|36191.1|36071.1|36187.5|36067.5|16
1651793960000|2022-05-05 23:39:20|36191|36071|36192.1|36072.1|36192.2|36072.2|36190.1|36070.1|16
1651793970000|2022-05-05 23:39:30|36192.2|36072.2|36191.3|36071.3|36192.3|36072.3|36184.5|36064.5|17
1651793980000|2022-05-05 23:39:40|36191.5|36071.5|36191.8|36071.8|36191.9|36071.9|36191.4|36071.4|9
1651793990000|2022-05-05 23:39:50|36191.7|36071.7|36191.5|36071.5|36191.7|36071.7|36177.5|36057.5|11
1651794000000|2022-05-05 23:40:00|36190.6|36070.6|36191.3|36071.3|36191.3|36071.3|36189.9|36069.9|15
1651794010000|2022-05-05 23:40:10|36191.2|36071.2|36191.2|36071.2|36191.3|36071.3|36191|36071|9
1651794020000|2022-05-05 23:40:20|36191.1|36071.1|36184.3|36064.3|36191.1|36071.1|36184|36064|16
1651794030000|2022-05-05 23:40:30|36191.9|36071.9|36189.5|36069.5|36191.9|36071.9|36189.5|36069.5|11
1651794040000|2022-05-05 23:40:40|36173|36053|36189.7|36069.7|36189.9|36069.9|36173|36053|9
1651794050000|2022-05-05 23:40:50|36189.6|36069.6|36189.1|36069.1|36190.8|36070.8|36189|36069|13
1651794060000|2022-05-05 23:41:00|36188.8|36068.8|36186.2|36066.2|36188.8|36068.8|36182.1|36062.1|18
1651794070000|2022-05-05 23:41:10|36185.9|36065.9|36185.3|36065.3|36185.9|36065.9|36184.9|36064.9|13
1651794080000|2022-05-05 23:41:20|36184.9|36064.9|36184.5|36064.5|36184.9|36064.9|36182.3|36062.3|7
1651794090000|2022-05-05 23:41:30|36183.9|36063.9|36185.2|36065.2|36186.3|36066.3|36183.2|36063.2|15
1651794100000|2022-05-05 23:41:40|36184.8|36064.8|36184.9|36064.9|36185.2|36065.2|36184.2|36064.2|17
1651794110000|2022-05-05 23:41:50|36184.4|36064.4|36183.5|36063.5|36185.3|36065.3|36183.1|36063.1|16
1651794120000|2022-05-05 23:42:00|36183.8|36063.8|36180.7|36060.7|36183.9|36063.9|36180|36060|22
1651794130000|2022-05-05 23:42:10|36180.9|36060.9|36179.5|36059.5|36180.9|36060.9|36179.5|36059.5|10
1651794140000|2022-05-05 23:42:20|36179.6|36059.6|36177.9|36057.9|36180.2|36060.2|36173.8|36053.8|17
1651794150000|2022-05-05 23:42:30|36177.3|36057.3|36179.5|36059.5|36179.5|36059.5|36175.1|36055.1|24
1651794160000|2022-05-05 23:42:40|36179.2|36059.2|36179|36059|36179.5|36059.5|36178.1|36058.1|14
1651794170000|2022-05-05 23:42:50|36178.6|36058.6|36176.9|36056.9|36179|36059|36173.4|36053.4|21
1651794180000|2022-05-05 23:43:00|36176.4|36056.4|36179.1|36059.1|36179.1|36059.1|36176.4|36056.4|19
1651794190000|2022-05-05 23:43:10|36178.8|36058.8|36177.7|36057.7|36179|36059|36173.3|36053.3|13
1651794200000|2022-05-05 23:43:20|36176.6|36056.6|36177.9|36057.9|36178.2|36058.2|36175.8|36055.8|18
1651794210000|2022-05-05 23:43:30|36178.1|36058.1|36180.3|36060.3|36181.1|36061.1|36173.7|36053.7|12
1651794220000|2022-05-05 23:43:40|36180.7|36060.7|36177.3|36057.3|36180.7|36060.7|36170.7|36050.7|14
1651794230000|2022-05-05 23:43:50|36177.1|36057.1|36176.4|36056.4|36177.7|36057.7|36175.6|36055.6|15
1651794240000|2022-05-05 23:44:00|36176.5|36056.5|36170.7|36050.7|36176.5|36056.5|36170.7|36050.7|9
1651794250000|2022-05-05 23:44:10|36179.4|36059.4|36179.9|36059.9|36180.6|36060.6|36162.3|36042.3|17
1651794260000|2022-05-05 23:44:20|36179.7|36059.7|36178.8|36058.8|36180.5|36060.5|36173|36053|15
1651794270000|2022-05-05 23:44:30|36179.8|36059.8|36180.4|36060.4|36181.2|36061.2|36169.1|36049.1|13
1651794280000|2022-05-05 23:44:40|36179.9|36059.9|36177.1|36057.1|36180.6|36060.6|36172.7|36052.7|14
1651794290000|2022-05-05 23:44:50|36176.5|36056.5|36176.7|36056.7|36177.8|36057.8|36176|36056|9
1651794300000|2022-05-05 23:45:00|36176.8|36056.8|36174.3|36054.3|36177.6|36057.6|36171.8|36051.8|10
1651794310000|2022-05-05 23:45:10|36180.3|36060.3|36178.4|36058.4|36181.3|36061.3|36177.4|36057.4|14
1651794320000|2022-05-05 23:45:20|36178.3|36058.3|36179.4|36059.4|36181|36061|36178.3|36058.3|12
1651794330000|2022-05-05 23:45:30|36179.8|36059.8|36184.6|36064.6|36184.6|36064.6|36179.3|36059.3|25
1651794340000|2022-05-05 23:45:40|36184.5|36064.5|36185.5|36065.5|36186.2|36066.2|36184.2|36064.2|17
1651794350000|2022-05-05 23:45:50|36185.4|36065.4|36186.4|36066.4|36186.4|36066.4|36185.4|36065.4|10
1651794360000|2022-05-05 23:46:00|36186.5|36066.5|36181.9|36061.9|36186.5|36066.5|36175.8|36055.8|15
1651794370000|2022-05-05 23:46:10|36182.5|36062.5|36183|36063|36183.1|36063.1|36182.3|36062.3|13
1651794380000|2022-05-05 23:46:20|36182.7|36062.7|36182.3|36062.3|36182.7|36062.7|36180.3|36060.3|11
1651794390000|2022-05-05 23:46:30|36182.4|36062.4|36178.8|36058.8|36182.6|36062.6|36173.4|36053.4|9
1651794400000|2022-05-05 23:46:40|36179.2|36059.2|36175.1|36055.1|36179.2|36059.2|36175.1|36055.1|9
1651794410000|2022-05-05 23:46:50|36174.8|36054.8|36182|36062|36182|36062|36174.5|36054.5|14
1651794420000|2022-05-05 23:47:00|36181.9|36061.9|36181.3|36061.3|36182.8|36062.8|36181.3|36061.3|12
1651794430000|2022-05-05 23:47:10|36181.9|36061.9|36178.2|36058.2|36182.6|36062.6|36176.2|36056.2|14
1651794440000|2022-05-05 23:47:20|36177.9|36057.9|36182.5|36062.5|36182.5|36062.5|36177.7|36057.7|6
1651794450000|2022-05-05 23:47:30|36181|36061|36182.2|36062.2|36182.2|36062.2|36164|36044|14
1651794460000|2022-05-05 23:47:40|36182.4|36062.4|36182|36062|36182.4|36062.4|36178.3|36058.3|17
1651794470000|2022-05-05 23:47:50|36182.1|36062.1|36181.3|36061.3|36182.1|36062.1|36180.4|36060.4|12
1651794480000|2022-05-05 23:48:00|36181.4|36061.4|36177.4|36057.4|36181.4|36061.4|36172.7|36052.7|8
1651794490000|2022-05-05 23:48:10|36177.1|36057.1|36178.7|36058.7|36179.9|36059.9|36177|36057|24
1651794500000|2022-05-05 23:48:20|36179.4|36059.4|36178.5|36058.5|36179.6|36059.6|36178.5|36058.5|10
1651794510000|2022-05-05 23:48:30|36178.8|36058.8|36177.9|36057.9|36179.2|36059.2|36173.7|36053.7|22
1651794520000|2022-05-05 23:48:40|36177.8|36057.8|36180.6|36060.6|36180.6|36060.6|36177.2|36057.2|6
1651794530000|2022-05-05 23:48:50|36169.2|36049.2|36176.3|36056.3|36176.3|36056.3|36169.2|36049.2|6
1651794540000|2022-05-05 23:49:00|36176.1|36056.1|36181|36061|36181|36061|36175.9|36055.9|17
1651794550000|2022-05-05 23:49:10|36181.1|36061.1|36177|36057|36181.1|36061.1|36171.4|36051.4|11
1651794560000|2022-05-05 23:49:20|36172.6|36052.6|36177.8|36057.8|36178.2|36058.2|36172.6|36052.6|18
1651794570000|2022-05-05 23:49:30|36178.5|36058.5|36178.6|36058.6|36178.8|36058.8|36178.4|36058.4|9
1651794580000|2022-05-05 23:49:40|36169.6|36049.6|36174.5|36054.5|36175.1|36055.1|36167.9|36047.9|13
1651794590000|2022-05-05 23:49:50|36173.9|36053.9|36176|36056|36176|36056|36173.8|36053.8|9
1651794600000|2022-05-05 23:50:00|36178.6|36058.6|36177.8|36057.8|36178.6|36058.6|36168.8|36048.8|24
1651794610000|2022-05-05 23:50:10|36177.7|36057.7|36177.5|36057.5|36177.9|36057.9|36177.1|36057.1|10
1651794620000|2022-05-05 23:50:20|36175.8|36055.8|36173.6|36053.6|36177.4|36057.4|36173|36053|19
1651794630000|2022-05-05 23:50:30|36174.4|36054.4|36174.8|36054.8|36175.7|36055.7|36174.4|36054.4|11
1651794640000|2022-05-05 23:50:40|36174.7|36054.7|36170.9|36050.9|36177.2|36057.2|36166|36046|10
1651794650000|2022-05-05 23:50:50|36177.5|36057.5|36175.8|36055.8|36177.6|36057.6|36169.6|36049.6|10
1651794660000|2022-05-05 23:51:00|36176|36056|36176.6|36056.6|36176.7|36056.7|36175.8|36055.8|14
1651794670000|2022-05-05 23:51:10|36176.7|36056.7|36177|36057|36177|36057|36175.7|36055.7|8
1651794680000|2022-05-05 23:51:20|36176.8|36056.8|36180.3|36060.3|36180.5|36060.5|36176.8|36056.8|10
1651794690000|2022-05-05 23:51:30|36170.7|36050.7|36172.9|36052.9|36175.1|36055.1|36167.6|36047.6|27
1651794700000|2022-05-05 23:51:40|36173.5|36053.5|36170.7|36050.7|36173.5|36053.5|36170.4|36050.4|21
1651794710000|2022-05-05 23:51:50|36171.9|36051.9|36170|36050|36171.9|36051.9|36169.7|36049.7|19
1651794720000|2022-05-05 23:52:00|36170.8|36050.8|36171.6|36051.6|36172.9|36052.9|36170.8|36050.8|13
1651794730000|2022-05-05 23:52:10|36171.7|36051.7|36168|36048|36171.7|36051.7|36165.9|36045.9|23
1651794740000|2022-05-05 23:52:20|36168.9|36048.9|36160.4|36040.4|36169.1|36049.1|36160.4|36040.4|16
1651794750000|2022-05-05 23:52:30|36163|36043|36168.1|36048.1|36168.6|36048.6|36163|36043|23
1651794760000|2022-05-05 23:52:40|36168.7|36048.7|36168.7|36048.7|36169.1|36049.1|36168.2|36048.2|8
1651794770000|2022-05-05 23:52:50|36168.4|36048.4|36169.3|36049.3|36169.4|36049.4|36168.4|36048.4|16
1651794780000|2022-05-05 23:53:00|36167.8|36047.8|36169.9|36049.9|36170.5|36050.5|36163.3|36043.3|33
1651794790000|2022-05-05 23:53:10|36169.8|36049.8|36169.8|36049.8|36170.4|36050.4|36169.3|36049.3|16
1651794800000|2022-05-05 23:53:20|36169.7|36049.7|36170.9|36050.9|36170.9|36050.9|36169.5|36049.5|16
1651794810000|2022-05-05 23:53:30|36171.1|36051.1|36166.1|36046.1|36172.8|36052.8|36164.8|36044.8|11
1651794820000|2022-05-05 23:53:40|36166.6|36046.6|36171|36051|36171|36051|36166.6|36046.6|9
1651794830000|2022-05-05 23:53:50|36171.2|36051.2|36170.8|36050.8|36171.3|36051.3|36160.3|36040.3|13
1651794840000|2022-05-05 23:54:00|36170.5|36050.5|36171.6|36051.6|36172.6|36052.6|36170.4|36050.4|20
1651794850000|2022-05-05 23:54:10|36171.5|36051.5|36171.7|36051.7|36172.1|36052.1|36171.5|36051.5|13
1651794860000|2022-05-05 23:54:20|36171.8|36051.8|36170.7|36050.7|36171.8|36051.8|36165.4|36045.4|12
1651794870000|2022-05-05 23:54:30|36170.8|36050.8|36172.1|36052.1|36172.1|36052.1|36168.6|36048.6|16
1651794880000|2022-05-05 23:54:40|36168.9|36048.9|36171|36051|36172.2|36052.2|36165.2|36045.2|18
1651794890000|2022-05-05 23:54:50|36171.4|36051.4|36170.5|36050.5|36171.4|36051.4|36169.8|36049.8|15
1651794900000|2022-05-05 23:55:00|36169.8|36049.8|36167.2|36047.2|36170.4|36050.4|36166.1|36046.1|18
1651794910000|2022-05-05 23:55:10|36166.5|36046.5|36171.9|36051.9|36172.4|36052.4|36166.5|36046.5|11
1651794920000|2022-05-05 23:55:20|36172.2|36052.2|36170|36050|36172.3|36052.3|36164|36044|21
1651794930000|2022-05-05 23:55:30|36170.1|36050.1|36173.6|36053.6|36174|36054|36168.9|36048.9|22
1651794940000|2022-05-05 23:55:40|36173.8|36053.8|36170.5|36050.5|36173.9|36053.9|36166.2|36046.2|10
1651794950000|2022-05-05 23:55:50|36172.2|36052.2|36171.6|36051.6|36172.8|36052.8|36171.6|36051.6|11
1651794960000|2022-05-05 23:56:00|36172|36052|36174.7|36054.7|36175.1|36055.1|36170.3|36050.3|13
1651794970000|2022-05-05 23:56:10|36174.8|36054.8|36175.6|36055.6|36177.4|36057.4|36172.4|36052.4|21
1651794980000|2022-05-05 23:56:20|36176.1|36056.1|36176.6|36056.6|36176.7|36056.7|36175.8|36055.8|8
1651794990000|2022-05-05 23:56:30|36176.9|36056.9|36173.6|36053.6|36177.2|36057.2|36170.1|36050.1|25
1651795000000|2022-05-05 23:56:40|36173.3|36053.3|36173.4|36053.4|36174.8|36054.8|36170.5|36050.5|15
1651795010000|2022-05-05 23:56:50|36173.5|36053.5|36175.9|36055.9|36176.4|36056.4|36170|36050|23
1651795020000|2022-05-05 23:57:00|36176.5|36056.5|36177.2|36057.2|36177.5|36057.5|36176.4|36056.4|13
1651795030000|2022-05-05 23:57:10|36177.7|36057.7|36173.1|36053.1|36178.1|36058.1|36169.2|36049.2|11
1651795040000|2022-05-05 23:57:20|36173|36053|36173.8|36053.8|36175.8|36055.8|36173|36053|16
1651795050000|2022-05-05 23:57:30|36172.9|36052.9|36175.2|36055.2|36175.4|36055.4|36172.9|36052.9|11
1651795060000|2022-05-05 23:57:40|36175.8|36055.8|36181.7|36061.7|36182|36062|36175.8|36055.8|25
1651795070000|2022-05-05 23:57:50|36181.6|36061.6|36175.7|36055.7|36182|36062|36175.3|36055.3|14
1651795080000|2022-05-05 23:58:00|36178.5|36058.5|36178.7|36058.7|36180.5|36060.5|36173.5|36053.5|28
1651795090000|2022-05-05 23:58:10|36178.8|36058.8|36175.3|36055.3|36182.1|36062.1|36175.2|36055.2|26
1651795100000|2022-05-05 23:58:20|36176.7|36056.7|36181.6|36061.6|36181.6|36061.6|36176.6|36056.6|31
1651795110000|2022-05-05 23:58:30|36180.6|36060.6|36180.2|36060.2|36180.6|36060.6|36175.9|36055.9|21
1651795120000|2022-05-05 23:58:40|36179.9|36059.9|36177.2|36057.2|36183.4|36063.4|36175.5|36055.5|14
1651795130000|2022-05-05 23:58:50|36178.7|36058.7|36182.4|36062.4|36184.8|36064.8|36176.8|36056.8|23
1651795140000|2022-05-05 23:59:00|36182.5|36062.5|36183.4|36063.4|36183.9|36063.9|36180.2|36060.2|13
1651795150000|2022-05-05 23:59:10|36183.5|36063.5|36177.3|36057.3|36183.7|36063.7|36176.9|36056.9|11
1651795160000|2022-05-05 23:59:20|36178.2|36058.2|36182.4|36062.4|36182.4|36062.4|36177.9|36057.9|17
1651795170000|2022-05-05 23:59:30|36182.3|36062.3|36182.2|36062.2|36182.4|36062.4|36182.1|36062.1|10
1651795180000|2022-05-05 23:59:40|36182.3|36062.3|36175.8|36055.8|36182.8|36062.8|36175|36055|8
1651795190000|2022-05-05 23:59:50|36176.8|36056.8|36176.7|36056.7|36182.4|36062.4|36172.2|36052.2|16
1651795200000|2022-05-06 00:00:00|36159|36039|36165.6|36045.6|36166|36046|36154|36034|33
1651795210000|2022-05-06 00:00:10|36168.5|36048.5|36163.5|36043.5|36168.5|36048.5|36163.4|36043.4|25
1651795220000|2022-05-06 00:00:20|36164.2|36044.2|36161.6|36041.6|36164.2|36044.2|36158.4|36038.4|27
1651795230000|2022-05-06 00:00:30|36164.1|36044.1|36165.1|36045.1|36165.2|36045.2|36163.8|36043.8|20
1651795240000|2022-05-06 00:00:40|36165|36045|36165.6|36045.6|36165.7|36045.7|36156.9|36036.9|24
1651795250000|2022-05-06 00:00:50|36165.2|36045.2|36165.1|36045.1|36165.2|36045.2|36162.4|36042.4|20
1651795260000|2022-05-06 00:01:00|36165.2|36045.2|36169|36049|36169|36049|36165.2|36045.2|13
1651795270000|2022-05-06 00:01:10|36168.9|36048.9|36164.6|36044.6|36168.9|36048.9|36161|36041|19
1651795280000|2022-05-06 00:01:20|36164|36044|36170.1|36050.1|36170.3|36050.3|36164|36044|20
1651795290000|2022-05-06 00:01:30|36172.1|36052.1|36171.7|36051.7|36173|36053|36166.4|36046.4|22
1651795300000|2022-05-06 00:01:40|36170.9|36050.9|36171.3|36051.3|36172.4|36052.4|36170.7|36050.7|17
1651795310000|2022-05-06 00:01:50|36169.9|36049.9|36169|36049|36171.5|36051.5|36158.4|36038.4|15
1651795320000|2022-05-06 00:02:00|36170.1|36050.1|36166.4|36046.4|36170.5|36050.5|36165.6|36045.6|26
1651795330000|2022-05-06 00:02:10|36166.8|36046.8|36161.5|36041.5|36166.8|36046.8|36158.9|36038.9|22
1651795340000|2022-05-06 00:02:20|36161.4|36041.4|36162.4|36042.4|36164.1|36044.1|36161.4|36041.4|23
1651795350000|2022-05-06 00:02:30|36161.7|36041.7|36161.1|36041.1|36162.2|36042.2|36155.7|36035.7|27
1651795360000|2022-05-06 00:02:40|36160.5|36040.5|36164.1|36044.1|36164.3|36044.3|36160.5|36040.5|31
1651795370000|2022-05-06 00:02:50|36164.2|36044.2|36168.9|36048.9|36168.9|36048.9|36163.8|36043.8|19
1651795380000|2022-05-06 00:03:00|36165.7|36045.7|36168.9|36048.9|36170.4|36050.4|36153.7|36033.7|29
1651795390000|2022-05-06 00:03:10|36168.1|36048.1|36169.7|36049.7|36169.8|36049.8|36167.4|36047.4|21
1651795400000|2022-05-06 00:03:20|36169.2|36049.2|36164.8|36044.8|36169.9|36049.9|36151.7|36031.7|19
1651795410000|2022-05-06 00:03:30|36163.3|36043.3|36167.3|36047.3|36168.2|36048.2|36163.3|36043.3|19
1651795420000|2022-05-06 00:03:40|36168.2|36048.2|36163.8|36043.8|36168.4|36048.4|36158.6|36038.6|14
1651795430000|2022-05-06 00:03:50|36162.7|36042.7|36164|36044|36164.9|36044.9|36162.5|36042.5|22
1651795440000|2022-05-06 00:04:00|36164.1|36044.1|36162.6|36042.6|36166.3|36046.3|36159.1|36039.1|32
1651795450000|2022-05-06 00:04:10|36162.7|36042.7|36163.3|36043.3|36163.5|36043.5|36161.8|36041.8|15
1651795460000|2022-05-06 00:04:20|36163.1|36043.1|36161.2|36041.2|36163.1|36043.1|36160.6|36040.6|16
1651795470000|2022-05-06 00:04:30|36163.1|36043.1|36159.4|36039.4|36165.8|36045.8|36155.4|36035.4|25
1651795480000|2022-05-06 00:04:40|36162|36042|36162.2|36042.2|36163|36043|36161.3|36041.3|13
1651795490000|2022-05-06 00:04:50|36161.4|36041.4|36165.2|36045.2|36166.2|36046.2|36153.8|36033.8|14
1651795500000|2022-05-06 00:05:00|36166|36046|36170.6|36050.6|36173.6|36053.6|36164.8|36044.8|29
1651795510000|2022-05-06 00:05:10|36171.2|36051.2|36167.8|36047.8|36171.2|36051.2|36166.8|36046.8|22
1651795520000|2022-05-06 00:05:20|36167.9|36047.9|36164.8|36044.8|36167.9|36047.9|36158.7|36038.7|17
1651795530000|2022-05-06 00:05:30|36164.7|36044.7|36167.2|36047.2|36168.1|36048.1|36163.5|36043.5|23
1651795540000|2022-05-06 00:05:40|36167.3|36047.3|36168.1|36048.1|36168.2|36048.2|36166.8|36046.8|19
1651795550000|2022-05-06 00:05:50|36168.2|36048.2|36163.3|36043.3|36170.7|36050.7|36158.1|36038.1|20
1651795560000|2022-05-06 00:06:00|36164|36044|36169.7|36049.7|36170.6|36050.6|36163.8|36043.8|24
1651795570000|2022-05-06 00:06:10|36169.6|36049.6|36164.2|36044.2|36169.9|36049.9|36161.5|36041.5|18
1651795580000|2022-05-06 00:06:20|36163.1|36043.1|36170.7|36050.7|36171|36051|36161.7|36041.7|20
1651795590000|2022-05-06 00:06:30|36170.5|36050.5|36165.9|36045.9|36171|36051|36163.7|36043.7|21
1651795600000|2022-05-06 00:06:40|36165.4|36045.4|36169.6|36049.6|36170.1|36050.1|36165.4|36045.4|24
1651795610000|2022-05-06 00:06:50|36169.5|36049.5|36169.7|36049.7|36170.1|36050.1|36157|36037|21
1651795620000|2022-05-06 00:07:00|36169|36049|36170.5|36050.5|36170.5|36050.5|36169|36049|24
1651795630000|2022-05-06 00:07:10|36169.7|36049.7|36167.1|36047.1|36169.7|36049.7|36165.2|36045.2|21
1651795640000|2022-05-06 00:07:20|36166.7|36046.7|36169.2|36049.2|36169.4|36049.4|36166.7|36046.7|20
1651795650000|2022-05-06 00:07:30|36168.3|36048.3|36165.6|36045.6|36169.9|36049.9|36163.5|36043.5|11
1651795660000|2022-05-06 00:07:40|36165.4|36045.4|36170.8|36050.8|36172.7|36052.7|36165.3|36045.3|15
1651795670000|2022-05-06 00:07:50|36170.7|36050.7|36171.8|36051.8|36171.8|36051.8|36157|36037|13
1651795680000|2022-05-06 00:08:00|36172.6|36052.6|36171.7|36051.7|36172.8|36052.8|36168.9|36048.9|19
1651795690000|2022-05-06 00:08:10|36171.8|36051.8|36167|36047|36172.1|36052.1|36163.9|36043.9|24
1651795700000|2022-05-06 00:08:20|36166.1|36046.1|36171.8|36051.8|36172.5|36052.5|36161.8|36041.8|20
1651795710000|2022-05-06 00:08:30|36172|36052|36172|36052|36173.3|36053.3|36171.3|36051.3|11
1651795720000|2022-05-06 00:08:40|36172.7|36052.7|36173.3|36053.3|36175|36055|36169.3|36049.3|20
1651795730000|2022-05-06 00:08:50|36173|36053|36173.2|36053.2|36174.4|36054.4|36171.7|36051.7|20
1651795740000|2022-05-06 00:09:00|36172|36052|36171.9|36051.9|36172.6|36052.6|36170.4|36050.4|19
1651795750000|2022-05-06 00:09:10|36171.7|36051.7|36172.2|36052.2|36172.2|36052.2|36170|36050|14
1651795760000|2022-05-06 00:09:20|36171.9|36051.9|36174|36054|36174.2|36054.2|36170.1|36050.1|23
1651795770000|2022-05-06 00:09:30|36175.6|36055.6|36175.6|36055.6|36176|36056|36174.9|36054.9|12
1651795780000|2022-05-06 00:09:40|36175.5|36055.5|36172.7|36052.7|36175.6|36055.6|36170.9|36050.9|14
1651795790000|2022-05-06 00:09:50|36173.6|36053.6|36173.2|36053.2|36176.8|36056.8|36165.8|36045.8|23
1651795800000|2022-05-06 00:10:00|36172.6|36052.6|36174|36054|36175.8|36055.8|36170.9|36050.9|22
1651795810000|2022-05-06 00:10:10|36173.8|36053.8|36174|36054|36175.9|36055.9|36167.1|36047.1|23
1651795820000|2022-05-06 00:10:20|36174.7|36054.7|36169|36049|36175.5|36055.5|36165.2|36045.2|12
1651795830000|2022-05-06 00:10:30|36172|36052|36171.7|36051.7|36174.4|36054.4|36169.9|36049.9|13
1651795840000|2022-05-06 00:10:40|36172|36052|36181.4|36061.4|36183|36063|36167.3|36047.3|21
1651795850000|2022-05-06 00:10:50|36181.9|36061.9|36179.3|36059.3|36181.9|36061.9|36177.4|36057.4|20
1651795860000|2022-05-06 00:11:00|36179|36059|36180.7|36060.7|36181.3|36061.3|36178.9|36058.9|24
1651795870000|2022-05-06 00:11:10|36180.6|36060.6|36176|36056|36181.7|36061.7|36174.1|36054.1|25
1651795880000|2022-05-06 00:11:20|36176.5|36056.5|36176.3|36056.3|36184.2|36064.2|36176.3|36056.3|14
1651795890000|2022-05-06 00:11:30|36177|36057|36180.9|36060.9|36185.3|36065.3|36166.7|36046.7|25
1651795900000|2022-05-06 00:11:40|36181.1|36061.1|36182.4|36062.4|36183.8|36063.8|36181.1|36061.1|26
1651795910000|2022-05-06 00:11:50|36182.6|36062.6|36182.7|36062.7|36183.3|36063.3|36182.5|36062.5|19
1651795920000|2022-05-06 00:12:00|36182.8|36062.8|36177.9|36057.9|36184.2|36064.2|36173.7|36053.7|19
1651795930000|2022-05-06 00:12:10|36177.8|36057.8|36181.4|36061.4|36181.4|36061.4|36176.1|36056.1|24
1651795940000|2022-05-06 00:12:20|36181.3|36061.3|36182.5|36062.5|36182.5|36062.5|36168.7|36048.7|16
1651795950000|2022-05-06 00:12:30|36159|36039|36176.3|36056.3|36183.6|36063.6|36159|36039|18
1651795960000|2022-05-06 00:12:40|36181.5|36061.5|36179.8|36059.8|36181.8|36061.8|36178.6|36058.6|21
1651795970000|2022-05-06 00:12:50|36179.3|36059.3|36179.1|36059.1|36181|36061|36172.7|36052.7|22
1651795980000|2022-05-06 00:13:00|36178.9|36058.9|36180|36060|36181.5|36061.5|36178.9|36058.9|18
1651795990000|2022-05-06 00:13:10|36180.5|36060.5|36180.5|36060.5|36181.6|36061.6|36180|36060|18
1651796000000|2022-05-06 00:13:20|36180.7|36060.7|36179.4|36059.4|36181.3|36061.3|36179.4|36059.4|21
1651796010000|2022-05-06 00:13:30|36180|36060|36178.4|36058.4|36180.6|36060.6|36176.4|36056.4|21
1651796020000|2022-05-06 00:13:40|36177.9|36057.9|36178|36058|36178.5|36058.5|36176.8|36056.8|11
1651796030000|2022-05-06 00:13:50|36178.8|36058.8|36183.4|36063.4|36183.4|36063.4|36178.8|36058.8|15
1651796040000|2022-05-06 00:14:00|36182.9|36062.9|36181.5|36061.5|36184.5|36064.5|36180.2|36060.2|21
1651796050000|2022-05-06 00:14:10|36181.4|36061.4|36185.3|36065.3|36185.3|36065.3|36180.3|36060.3|26
1651796060000|2022-05-06 00:14:20|36185.1|36065.1|36195.6|36075.6|36195.6|36075.6|36182.8|36062.8|22
1651796070000|2022-05-06 00:14:30|36196.9|36076.9|36212.2|36092.2|36212.3|36092.3|36196.9|36076.9|35
1651796080000|2022-05-06 00:14:40|36213.4|36093.4|36215.2|36095.2|36215.2|36096.9|36210.9|36092|34
1651796090000|2022-05-06 00:14:50|36214.8|36094.8|36209.2|36090.6|36215.2|36095.2|36209.2|36090|33
1651796100000|2022-05-06 00:15:00|36209.1|36090.8|36207.1|36087.3|36209.1|36092.8|36203.6|36087.3|33
1651796110000|2022-05-06 00:15:10|36207.3|36087|36207.6|36087.6|36208|36088|36206.4|36087|31
1651796120000|2022-05-06 00:15:20|36207|36087|36205.4|36090.3|36207.6|36091|36204.6|36087|16
1651796130000|2022-05-06 00:15:30|36205.2|36089.6|36203.9|36086|36207.7|36089.9|36202|36084.4|21
1651796140000|2022-05-06 00:15:40|36202.9|36087.7|36201.1|36088.5|36205.8|36088.5|36201.1|36085.5|15
1651796150000|2022-05-06 00:15:50|36202.4|36087.3|36204|36088.2|36204.8|36089.6|36202.4|36085.5|13
1651796160000|2022-05-06 00:16:00|36204.4|36087.6|36199.2|36096.6|36204.9|36098.1|36199.2|36087.3|11
1651796170000|2022-05-06 00:16:10|36197.8|36100|36195.1|36089.7|36203.2|36100|36195.1|36082.5|17
1651796180000|2022-05-06 00:16:20|36203.4|36083.4|36200.9|36080.9|36203.4|36085.3|36196.3|36080.8|15
1651796190000|2022-05-06 00:16:30|36201.3|36081.3|36201|36081|36202|36082.6|36198.2|36080.4|18
1651796200000|2022-05-06 00:16:40|36200.6|36081.3|36196.4|36083.4|36201.2|36086.4|36194.1|36080.4|20
1651796210000|2022-05-06 00:16:50|36196.8|36083.9|36198.7|36078.7|36198.9|36083.9|36192.5|36078.3|29
1651796220000|2022-05-06 00:17:00|36198.2|36079.1|36198.2|36078.2|36199.4|36079.5|36197.8|36077.9|20
1651796230000|2022-05-06 00:17:10|36198.4|36078.4|36199.7|36080.4|36200.3|36081|36198.4|36078.4|19
1651796240000|2022-05-06 00:17:20|36199.8|36079.8|36195|36077.1|36200|36092.3|36181|36075.8|23
1651796250000|2022-05-06 00:17:30|36196.3|36076.3|36196.2|36078.8|36196.8|36079.8|36193.8|36074.7|26
1651796260000|2022-05-06 00:17:40|36195.6|36079.4|36191.4|36079.7|36196.6|36082.4|36188|36078.5|22
1651796270000|2022-05-06 00:17:50|36193.2|36077.9|36189.1|36079|36193.2|36085|36185|36076.2|19
1651796280000|2022-05-06 00:18:00|36187.8|36079.7|36187.4|36079.9|36190.6|36085.1|36182.6|36077.1|31
1651796290000|2022-05-06 00:18:10|36186.6|36080.9|36195.8|36076.1|36195.8|36086.9|36171.3|36076.1|17
1651796300000|2022-05-06 00:18:20|36183.3|36077.9|36190.2|36076.5|36193.1|36079.1|36183.3|36076.4|25
1651796310000|2022-05-06 00:18:30|36190.6|36075.8|36192.7|36077.1|36194.8|36078.3|36190.6|36075|18
1651796320000|2022-05-06 00:18:40|36195.8|36075.8|36183|36079.5|36195.8|36081.1|36181.6|36075.4|24
1651796330000|2022-05-06 00:18:50|36181.9|36080.3|36185.2|36079.4|36185.2|36082.4|36181.3|36079.1|27
1651796340000|2022-05-06 00:19:00|36183.2|36082.1|36183.1|36077.5|36185.4|36083.2|36182.1|36077.5|23
1651796350000|2022-05-06 00:19:10|36182.7|36076.8|36181.3|36077.5|36185.4|36079.7|36179.4|36070.6|28
1651796360000|2022-05-06 00:19:20|36179.9|36074.8|36178.8|36077.2|36181.5|36082|36177.5|36074.8|29
1651796370000|2022-05-06 00:19:30|36178.1|36076.8|36177.6|36079.4|36179.9|36079.4|36177.6|36075.8|18
1651796380000|2022-05-06 00:19:40|36177.4|36079.7|36167.8|36082.1|36177.9|36086.6|36165.1|36078.3|27
1651796390000|2022-05-06 00:19:50|36167.3|36081.7|36167.1|36081.7|36168.2|36083.1|36165.8|36081.3|23
1651796400000|2022-05-06 00:20:00|36167.4|36082|36175.5|36075.1|36177.4|36083.7|36156|36073.2|28
1651796410000|2022-05-06 00:20:10|36177.6|36074.3|36176.5|36074.1|36179|36078.8|36172.4|36071.8|29
1651796420000|2022-05-06 00:20:20|36176.6|36073.4|36172.4|36077|36176.6|36081.8|36171|36073.3|22
1651796430000|2022-05-06 00:20:30|36172.3|36076.9|36168.1|36072.8|36174.8|36077.8|36168.1|36072.8|24
1651796440000|2022-05-06 00:20:40|36171.1|36070.6|36171.2|36071.8|36173.3|36071.8|36169.7|36066.6|27
1651796450000|2022-05-06 00:20:50|36170.8|36072.3|36169.3|36072.6|36171.4|36074.5|36168.4|36068.9|16
1651796460000|2022-05-06 00:21:00|36169.5|36070.9|36169.9|36067.5|36174|36073.3|36165.8|36067.5|37
1651796470000|2022-05-06 00:21:10|36169.1|36069.1|36165.8|36067.2|36169.5|36069.9|36165.5|36066.4|27
1651796480000|2022-05-06 00:21:20|36165.3|36067.7|36162.3|36068.2|36168.5|36071.7|36162.3|36066.7|21
1651796490000|2022-05-06 00:21:30|36162.4|36066.1|36161.6|36057.1|36165.8|36068.5|36156.1|36054.2|30
1651796500000|2022-05-06 00:21:40|36159.9|36060.6|36164.3|36058.5|36164.3|36062.8|36159.8|36057.8|28
1651796510000|2022-05-06 00:21:50|36163.9|36058.8|36159.4|36059.9|36163.9|36063.9|36154.5|36058.6|12
1651796520000|2022-05-06 00:22:00|36157.5|36058.1|36153.1|36070.9|36158.7|36070.9|36150|36058.1|14
1651796530000|2022-05-06 00:22:10|36153.6|36070.3|36154.5|36068.6|36154.5|36070.3|36152.2|36066.5|23
1651796540000|2022-05-06 00:22:20|36154.1|36068.7|36153|36068|36154.1|36069.2|36152.5|36067.1|16
1651796550000|2022-05-06 00:22:30|36153.5|36067.6|36155.6|36057.3|36160.9|36067.6|36153.4|36055.5|31
1651796560000|2022-05-06 00:22:40|36156|36057.1|36158.9|36056.2|36161.5|36057.1|36155.2|36052.4|24
1651796570000|2022-05-06 00:22:50|36160.1|36054.3|36159.6|36059|36162.2|36059.9|36158.4|36053.6|20
1651796580000|2022-05-06 00:23:00|36160.7|36058.2|36157.5|36061.4|36161.9|36065|36137.1|36056.1|29
1651796590000|2022-05-06 00:23:10|36160.3|36057.8|36155.1|36058.6|36160.9|36064.4|36150.3|36055.9|28
1651796600000|2022-05-06 00:23:20|36156.4|36057.2|36162.6|36056.2|36162.6|36064.8|36151.1|36054.4|27
1651796610000|2022-05-06 00:23:30|36163.5|36057.3|36158.1|36057.2|36163.5|36059.1|36150.7|36054.8|20
1651796620000|2022-05-06 00:23:40|36158.2|36056.7|36161.6|36060.5|36164.5|36061.4|36155.8|36056|23
1651796630000|2022-05-06 00:23:50|36160.6|36060.8|36163|36059.1|36165.4|36061.1|36160.4|36057.8|20
1651796640000|2022-05-06 00:24:00|36164|36057.8|36164.8|36060|36166.2|36060|36163.3|36056.7|24
1651796650000|2022-05-06 00:24:10|36163.8|36060.9|36158.8|36063.5|36164|36064.6|36157.2|36060.9|18
1651796660000|2022-05-06 00:24:20|36159.7|36063.2|36169|36061.7|36169|36065.4|36155.1|36058.4|29
1651796670000|2022-05-06 00:24:30|36168.1|36062.6|36161.5|36062.8|36169.8|36066.1|36157.6|36059.7|26
1651796680000|2022-05-06 00:24:40|36159.3|36063.2|36164.7|36064.4|36168.3|36064.6|36159.3|36060.5|18
1651796690000|2022-05-06 00:24:50|36164.8|36063.1|36168.4|36062.8|36172.2|36064.3|36164.8|36059.7|12
1651796700000|2022-05-06 00:25:00|36169.3|36061.5|36171|36063.9|36172.6|36063.9|36166.4|36060.9|19
1651796710000|2022-05-06 00:25:10|36165.7|36062|36168|36061.1|36168.4|36064.6|36165.1|36060.9|28
1651796720000|2022-05-06 00:25:20|36166.9|36061.8|36168.9|36062.6|36169.2|36064.3|36166.2|36061|16
1651796730000|2022-05-06 00:25:30|36167|36062.2|36160.4|36061.5|36171.2|36064.2|36160.4|36060|11
1651796740000|2022-05-06 00:25:40|36160.2|36062|36164.2|36064.3|36164.2|36069|36159.5|36060.5|17
1651796750000|2022-05-06 00:25:50|36163.2|36064.2|36168.4|36060.2|36168.4|36065.9|36162.1|36058.9|20
1651796760000|2022-05-06 00:26:00|36169|36059.4|36161.5|36063.4|36172.6|36064.9|36161.5|36059.2|23
1651796770000|2022-05-06 00:26:10|36167.2|36063.6|36168.4|36063.7|36170.8|36064.1|36166.7|36061.3|23
1651796780000|2022-05-06 00:26:20|36168.1|36063.4|36170.3|36063.8|36170.6|36066.3|36167.2|36063.4|17
1651796790000|2022-05-06 00:26:30|36168.4|36065.4|36173.5|36063.7|36174.7|36066.2|36168.4|36062.9|15
1651796800000|2022-05-06 00:26:40|36166|36063.3|36169|36066.2|36169|36068.5|36161.9|36063.3|19
1651796810000|2022-05-06 00:26:50|36168|36067|36167|36070.6|36169.9|36070.6|36166|36066.7|16
1651796820000|2022-05-06 00:27:00|36166.4|36070.9|36169.1|36071.5|36174.3|36071.5|36166.4|36064.7|22
1651796830000|2022-05-06 00:27:10|36174.6|36065.1|36176.4|36068.2|36176.4|36072.1|36167.8|36065.1|23
1651796840000|2022-05-06 00:27:20|36175.5|36069.4|36172.9|36074|36176.3|36075.4|36172.9|36069.4|23
1651796850000|2022-05-06 00:27:30|36173.1|36073.6|36171|36073.3|36174.3|36073.7|36169.5|36071.1|18
1651796860000|2022-05-06 00:27:40|36171.5|36073|36173.2|36072.4|36173.4|36074|36171.5|36072|28
1651796870000|2022-05-06 00:27:50|36173.4|36072|36167.7|36082.4|36174.5|36083.3|36157.5|36071.9|19
1651796880000|2022-05-06 00:28:00|36168.9|36082.3|36179.5|36074.7|36179.8|36082.3|36168.7|36073.6|25
1651796890000|2022-05-06 00:28:10|36178.7|36075.5|36175.3|36075|36181.3|36075.5|36171|36073.9|11
1651796900000|2022-05-06 00:28:20|36173.4|36075.8|36175.3|36075.4|36177|36076.3|36173.4|36074.8|22
1651796910000|2022-05-06 00:28:30|36175.1|36075.2|36170|36082.6|36175.1|36083.8|36160.6|36074.8|19
1651796920000|2022-05-06 00:28:40|36169.4|36082.7|36170.5|36084.2|36170.6|36084.8|36169|36082.7|12
1651796930000|2022-05-06 00:28:50|36170|36084.1|36177.6|36076|36178.7|36084.1|36158.4|36074.2|17
1651796940000|2022-05-06 00:29:00|36177.5|36077.7|36179.4|36078.9|36180.9|36079.1|36176.6|36075.9|25
1651796950000|2022-05-06 00:29:10|36180.4|36078.1|36174.7|36077.3|36180.4|36078.9|36171.7|36076.8|18
1651796960000|2022-05-06 00:29:20|36174.3|36077.2|36170.3|36084.5|36177.5|36085.9|36165.9|36077|16
1651796970000|2022-05-06 00:29:30|36168.7|36085.3|36171.4|36086.4|36172.1|36086.6|36168.7|36084.9|17
1651796980000|2022-05-06 00:29:40|36170.7|36086.3|36166.2|36080.6|36171.4|36086.5|36161.1|36078.6|18
1651796990000|2022-05-06 00:29:50|36175.3|36076.1|36181.3|36080.1|36182.9|36081.5|36175.3|36075.6|23
1651797000000|2022-05-06 00:30:00|36180.7|36075.7|36183.3|36080.2|36183.3|36081.7|36179.6|36075.7|31
1651797010000|2022-05-06 00:30:10|36184.1|36079.3|36180.3|36081.7|36184.1|36082|36178.6|36079.1|27
1651797020000|2022-05-06 00:30:20|36180.6|36080.9|36183.6|36083.9|36183.7|36084.4|36180.4|36080.3|23
1651797030000|2022-05-06 00:30:30|36182.5|36083.2|36178.3|36092|36184.4|36092|36178.3|36082.9|30
1651797040000|2022-05-06 00:30:40|36178.1|36092.5|36186.1|36083.2|36186.9|36092.5|36177.4|36081.8|21
1651797050000|2022-05-06 00:30:50|36185.5|36083.5|36188|36087|36188|36087.6|36178.4|36081.5|31
1651797060000|2022-05-06 00:31:00|36188.1|36086.5|36188.6|36085.9|36189.3|36086.8|36186.5|36085.3|27
1651797070000|2022-05-06 00:31:10|36189.2|36086|36177.7|36090.7|36189.2|36094.4|36175.7|36085.1|27
1651797080000|2022-05-06 00:31:20|36178|36091|36189.9|36088.6|36190.7|36094.8|36176.7|36085.6|26
1651797090000|2022-05-06 00:31:30|36189.6|36088.3|36185.9|36089.8|36191.8|36089.8|36185.4|36086.9|21
1651797100000|2022-05-06 00:31:40|36188.6|36088.1|36193.2|36089.5|36195|36090.5|36188.4|36086.1|25
1651797110000|2022-05-06 00:31:50|36192.9|36089.3|36194.7|36091.3|36195.9|36092.2|36192.9|36088.3|24
1651797120000|2022-05-06 00:32:00|36194|36091.2|36185|36086.1|36196.5|36092.8|36185|36085.2|25
1651797130000|2022-05-06 00:32:10|36184.4|36086.2|36192.1|36089.1|36192.1|36089.9|36184.4|36085.9|21
1651797140000|2022-05-06 00:32:20|36193.2|36088|36191.6|36089.3|36193.2|36091.6|36190.3|36087.9|26
1651797150000|2022-05-06 00:32:30|36191.2|36089.8|36186.8|36088.5|36192.8|36089.8|36186.8|36088.1|20
1651797160000|2022-05-06 00:32:40|36185.8|36088.9|36192|36089.4|36192.3|36090.9|36185.8|36087.7|23
1651797170000|2022-05-06 00:32:50|36192.7|36090.4|36187.2|36089.5|36192.8|36092.3|36184.5|36089.2|13
1651797180000|2022-05-06 00:33:00|36186.6|36090.2|36193.9|36095|36195.6|36095.7|36186.4|36089.3|25
1651797190000|2022-05-06 00:33:10|36198.4|36094.9|36196.7|36095.1|36198.4|36096.6|36194.8|36094|21
1651797200000|2022-05-06 00:33:20|36197.3|36094.8|36195.1|36090.7|36197.3|36099.5|36191.7|36090.6|27
1651797210000|2022-05-06 00:33:30|36192.9|36093|36191.3|36094.3|36193.8|36096.5|36189.3|36089.6|23
1651797220000|2022-05-06 00:33:40|36190.5|36095.2|36192.9|36093.1|36192.9|36095.4|36190|36092.8|19
1651797230000|2022-05-06 00:33:50|36192.8|36093.9|36195.7|36093.9|36196.8|36095.1|36192.6|36092.6|20
1651797240000|2022-05-06 00:34:00|36195.1|36093.5|36188.1|36102.1|36196|36106|36183.5|36093.5|18
1651797250000|2022-05-06 00:34:10|36187.9|36102.2|36188.2|36102.1|36188.6|36103|36187.6|36101.8|16
1651797260000|2022-05-06 00:34:20|36188.7|36102.6|36193.6|36099|36204|36102.6|36188.7|36090|10
1651797270000|2022-05-06 00:34:30|36197.6|36095.6|36194.4|36092.7|36198.4|36098.3|36193.4|36092.7|18
1651797280000|2022-05-06 00:34:40|36195.4|36091.4|36196.5|36091.9|36196.8|36092.4|36194.9|36090.8|15
1651797290000|2022-05-06 00:34:50|36196.2|36091.6|36194.7|36091.1|36196.2|36106|36187|36090.9|14
1651797300000|2022-05-06 00:35:00|36195.5|36090.3|36192.7|36091.3|36195.5|36095|36188.4|36090.3|25
1651797310000|2022-05-06 00:35:10|36194.3|36092.7|36197.3|36089.9|36197.8|36093.2|36191.9|36088.5|17
1651797320000|2022-05-06 00:35:20|36191.8|36096.2|36195.2|36091.2|36196.2|36096.2|36191.8|36090.9|17
1651797330000|2022-05-06 00:35:30|36197.2|36087.5|36193.9|36089.4|36197.2|36091.4|36192.4|36087.5|12
1651797340000|2022-05-06 00:35:40|36192.9|36090.4|36192.2|36091.7|36193.9|36096.3|36189.2|36090.4|16
1651797350000|2022-05-06 00:35:50|36192.4|36096.7|36187.1|36097.6|36192.4|36097.9|36187.1|36095.8|15
1651797360000|2022-05-06 00:36:00|36189.6|36098|36181|36099.4|36191|36100.9|36172.6|36097.3|20
1651797370000|2022-05-06 00:36:10|36181.1|36099.6|36192.2|36089.8|36192.4|36099.6|36181.1|36089.8|11
1651797380000|2022-05-06 00:36:20|36191.6|36090.1|36194.3|36094|36195.4|36094|36191.5|36090|16
1651797390000|2022-05-06 00:36:30|36193.8|36094.1|36195.1|36093.3|36197.7|36095.5|36190.8|36091.7|22
1651797400000|2022-05-06 00:36:40|36195.6|36094|36199.1|36098.8|36201.9|36098.8|36195.3|36093.2|23
1651797410000|2022-05-06 00:36:50|36198.8|36099.9|36194.4|36093.9|36200|36099.9|36189.3|36093.9|21
1651797420000|2022-05-06 00:37:00|36195.4|36094|36189.9|36104.7|36198.5|36105.3|36189.4|36094|19
1651797430000|2022-05-06 00:37:10|36189.3|36103.8|36194.6|36093.3|36197.5|36103.8|36188.9|36092.7|21
1651797440000|2022-05-06 00:37:20|36194.9|36093.2|36190.3|36089.9|36195.2|36094.3|36187|36086.9|24
1651797450000|2022-05-06 00:37:30|36190.4|36089.5|36189.4|36087.8|36191.2|36090.1|36188.3|36086|18
1651797460000|2022-05-06 00:37:40|36188.7|36087.9|36190.6|36088.3|36190.6|36092.6|36179.2|36087.9|24
1651797470000|2022-05-06 00:37:50|36191.2|36086|36191.8|36092.3|36193.6|36093.3|36187.8|36085.6|14
1651797480000|2022-05-06 00:38:00|36190.2|36093.8|36187.8|36091.2|36193.3|36094|36187.1|36088.5|11
1651797490000|2022-05-06 00:38:10|36191.8|36089.2|36192.6|36093.7|36194|36094.2|36189.1|36088.1|20
1651797500000|2022-05-06 00:38:20|36194|36091.7|36187.3|36091.2|36194|36093|36186.7|36090.3|14
1651797510000|2022-05-06 00:38:30|36188.4|36090.6|36182.4|36095.6|36191|36099.6|36182.4|36090.3|17
1651797520000|2022-05-06 00:38:40|36182.6|36095.8|36185.1|36100.2|36185.5|36101.4|36182.5|36095.8|12
1651797530000|2022-05-06 00:38:50|36184.6|36102.3|36169.1|36100.6|36185.1|36102.3|36169.1|36100.6|11
1651797540000|2022-05-06 00:39:00|36171.5|36101.4|36197.7|36095.8|36199.2|36101.4|36171.5|36094.6|26
1651797550000|2022-05-06 00:39:10|36198.8|36095.7|36191.8|36095.6|36198.8|36097.9|36189.1|36093.5|20
1651797560000|2022-05-06 00:39:20|36193.6|36095|36194|36095.6|36195.4|36096.5|36191.7|36094.8|17
1651797570000|2022-05-06 00:39:30|36193.6|36095.5|36189.6|36094|36196|36097.3|36189.3|36094|17
1651797580000|2022-05-06 00:39:40|36190.9|36093.5|36195.7|36093.8|36196.2|36096.7|36184.3|36091.4|29
1651797590000|2022-05-06 00:39:50|36194.5|36095.1|36195.4|36092.1|36195.4|36095.1|36193.5|36091.8|16
1651797600000|2022-05-06 00:40:00|36193.7|36093.4|36194|36092.7|36195.3|36094.1|36193.2|36092.4|12
1651797610000|2022-05-06 00:40:10|36185.2|36090.2|36190.2|36092.5|36190.2|36093.5|36185.2|36090.2|20
1651797620000|2022-05-06 00:40:20|36190.8|36091.4|36184.2|36102.7|36192.4|36103.8|36182.6|36091.4|19
1651797630000|2022-05-06 00:40:30|36187.2|36100.9|36185.1|36098.8|36187.2|36103.9|36185.1|36098|18
1651797640000|2022-05-06 00:40:40|36185.5|36099|36180.1|36098.9|36185.8|36105.4|36169.2|36096|21
1651797650000|2022-05-06 00:40:50|36188.8|36100.6|36194.4|36092.6|36196.5|36100.6|36186|36090.4|21
1651797660000|2022-05-06 00:41:00|36195.3|36091.8|36190|36091.3|36195.8|36093.3|36186.5|36091.2|19
1651797670000|2022-05-06 00:41:10|36189.5|36092.4|36192.4|36091.9|36192.9|36092.6|36189.5|36091.1|14
1651797680000|2022-05-06 00:41:20|36192|36092.1|36186.5|36093.9|36192.2|36096.6|36185.1|36091.9|8
1651797690000|2022-05-06 00:41:30|36186.9|36094.5|36186|36097.7|36188.3|36104.1|36176.8|36094.2|18
1651797700000|2022-05-06 00:41:40|36185.8|36098.1|36188.5|36089.6|36195.2|36102.3|36185.2|36085.8|20
1651797710000|2022-05-06 00:41:50|36189.7|36088.6|36183.4|36086.3|36192.6|36090|36183.4|36086.3|30
1651797720000|2022-05-06 00:42:00|36184.3|36086.5|36186.6|36087.3|36186.9|36088.5|36183.9|36085.6|26
1651797730000|2022-05-06 00:42:10|36186.8|36086.8|36186.4|36090.2|36187.6|36090.8|36183.8|36086.1|23
1651797740000|2022-05-06 00:42:20|36186.2|36091.5|36177.8|36088.1|36190|36091.5|36174.5|36088.1|22
1651797750000|2022-05-06 00:42:30|36180.3|36090|36184.8|36090|36185.2|36090.2|36180.3|36087.8|18
1651797760000|2022-05-06 00:42:40|36183.7|36090.1|36181.1|36088.4|36187.2|36090.7|36179.5|36087.6|14
1651797770000|2022-05-06 00:42:50|36183.4|36088.9|36185.3|36091.1|36186.9|36091.8|36181.9|36087.7|19
1651797780000|2022-05-06 00:43:00|36185.1|36091.7|36181.5|36090.4|36186.8|36091.7|36181.5|36089.9|15
1651797790000|2022-05-06 00:43:10|36181.6|36089.5|36179.2|36097.3|36181.9|36097.5|36172.3|36089.5|21
1651797800000|2022-05-06 00:43:20|36179.7|36096.7|36186|36094.9|36186|36096.8|36178.6|36094.9|16
1651797810000|2022-05-06 00:43:30|36185.1|36095.9|36192.6|36087.5|36193.1|36097.3|36179.2|36087.5|17
1651797820000|2022-05-06 00:43:40|36190.6|36089.3|36192.4|36087.7|36195.4|36090.7|36190.5|36086.2|10
1651797830000|2022-05-06 00:43:50|36193.5|36087.2|36181.5|36089.2|36193.9|36089.2|36181.2|36085.3|18
1651797840000|2022-05-06 00:44:00|36181.4|36089.6|36177.9|36087.5|36184.5|36089.6|36177.4|36085|28
1651797850000|2022-05-06 00:44:10|36179.9|36086.7|36180.9|36091.6|36185.6|36095.6|36174.4|36086.7|24
1651797860000|2022-05-06 00:44:20|36181|36092.4|36182.2|36096.6|36186.7|36096.6|36180.1|36089.7|25
1651797870000|2022-05-06 00:44:30|36183.8|36095.7|36178.7|36086.5|36185|36095.8|36176.2|36085.7|23
1651797880000|2022-05-06 00:44:40|36183.7|36084.4|36180.8|36085.7|36184.2|36085.9|36180.8|36084.4|17
1651797890000|2022-05-06 00:44:50|36184.4|36084.5|36182.5|36086.8|36185.2|36086.8|36176.7|36084.3|24
1651797900000|2022-05-06 00:45:00|36185.3|36085.4|36183.2|36086.8|36185.4|36093.2|36171.9|36085.4|26
1651797910000|2022-05-06 00:45:10|36182.7|36089.7|36185.2|36089.8|36186.8|36090.2|36173.5|36087.8|19
1651797920000|2022-05-06 00:45:20|36184.7|36089.2|36182.8|36091|36186.3|36091|36174.5|36087.9|24
1651797930000|2022-05-06 00:45:30|36182.5|36091.3|36185|36090.6|36190|36091.3|36182.5|36086.6|21
1651797940000|2022-05-06 00:45:40|36185.6|36090|36186.7|36092|36187.8|36093.5|36180.7|36089.5|27
1651797950000|2022-05-06 00:45:50|36185.5|36091.8|36192.1|36092.1|36192.1|36094.1|36185.3|36090.8|21
1651797960000|2022-05-06 00:46:00|36192.8|36091.6|36193.6|36094.3|36194.3|36097.9|36187.3|36091.6|36
1651797970000|2022-05-06 00:46:10|36194.2|36093.4|36193.6|36096.6|36194.2|36098.2|36190.9|36093.4|25
1651797980000|2022-05-06 00:46:20|36193.8|36096.5|36189|36096|36193.8|36097|36186.5|36095.8|20
1651797990000|2022-05-06 00:46:30|36189.3|36096.2|36190.3|36095.9|36194.4|36096.4|36189.3|36093.3|17
1651798000000|2022-05-06 00:46:40|36190.7|36095.5|36187.9|36090.9|36193.2|36095.8|36187|36090.9|25
1651798010000|2022-05-06 00:46:50|36188.5|36090.5|36189.9|36090.8|36189.9|36096.8|36183.9|36089.7|21
1651798020000|2022-05-06 00:47:00|36190.2|36090.5|36183|36092.6|36190.7|36096.7|36181|36087.4|23
1651798030000|2022-05-06 00:47:10|36183.5|36092.2|36182.5|36086.1|36186.9|36092.2|36182.3|36083.4|24
1651798040000|2022-05-06 00:47:20|36181.9|36086.5|36178.9|36083|36185.6|36086.5|36173.9|36081.4|21
1651798050000|2022-05-06 00:47:30|36179.2|36083.7|36179.3|36083.7|36180|36084.3|36178.5|36082.7|22
1651798060000|2022-05-06 00:47:40|36175.9|36083.3|36175.8|36084.6|36177.5|36086.8|36175.1|36083.1|12
1651798070000|2022-05-06 00:47:50|36174.2|36085.9|36174.8|36084.2|36176.2|36090.7|36164.7|36084.2|14
1651798080000|2022-05-06 00:48:00|36170.7|36086.8|36178.6|36087.7|36181.7|36093.7|36170.6|36085.1|22
1651798090000|2022-05-06 00:48:10|36181.7|36084.8|36184.5|36087|36184.5|36088|36170.3|36082.7|21
1651798100000|2022-05-06 00:48:20|36184.6|36086.6|36181.8|36087|36184.6|36087.5|36181.8|36085.9|15
1651798110000|2022-05-06 00:48:30|36180.8|36086.7|36171.5|36087.3|36183|36087.3|36169|36084.6|9
1651798120000|2022-05-06 00:48:40|36171.3|36088.4|36177.2|36090.7|36178.9|36094.2|36171.3|36086|17
1651798130000|2022-05-06 00:48:50|36177.7|36090.3|36180.5|36093.3|36180.5|36098.1|36170.5|36088.1|15
1651798140000|2022-05-06 00:49:00|36180|36093.8|36186.9|36087.6|36188.6|36093.9|36180|36087.5|24
1651798150000|2022-05-06 00:49:10|36186.4|36088.1|36181.2|36088|36187.2|36089.6|36177.2|36087|15
1651798160000|2022-05-06 00:49:20|36184|36089.2|36185|36089.6|36185.6|36091|36183.3|36089.2|27
1651798170000|2022-05-06 00:49:30|36186.1|36089.1|36183.2|36091|36186.5|36092.3|36179.9|36088.7|24
1651798180000|2022-05-06 00:49:40|36181.1|36092.4|36181.4|36091.9|36183.2|36092.4|36181.1|36090|21
1651798190000|2022-05-06 00:49:50|36173.8|36090.8|36185.4|36091.1|36186|36091.9|36173.8|36090.6|18
1651798200000|2022-05-06 00:50:00|36185.2|36091.4|36189.2|36092.5|36189.5|36093.7|36184.4|36088.3|26
1651798210000|2022-05-06 00:50:10|36188.4|36091|36192|36096.7|36192.2|36097.4|36187.6|36091|30
1651798220000|2022-05-06 00:50:20|36192.3|36096.8|36194.1|36095|36194.5|36098.9|36188.7|36095|17
1651798230000|2022-05-06 00:50:30|36193.8|36096.3|36185.3|36091.5|36194|36099.3|36180.3|36091.5|28
1651798240000|2022-05-06 00:50:40|36184.3|36090.8|36186.5|36095.2|36188|36096.5|36181.5|36090.8|24
1651798250000|2022-05-06 00:50:50|36187|36094.5|36186.5|36089|36193.7|36095.1|36182.1|36087.6|29
1651798260000|2022-05-06 00:51:00|36186|36088.3|36185.7|36089.2|36187.2|36089.7|36185.2|36087.4|27
1651798270000|2022-05-06 00:51:10|36185.3|36089.3|36189.7|36088.2|36189.7|36090.4|36185.3|36088.2|16
1651798280000|2022-05-06 00:51:20|36189.8|36091.4|36179.3|36093.3|36189.8|36097.4|36172.8|36091.1|25
1651798290000|2022-05-06 00:51:30|36179.6|36093.2|36179.9|36096.7|36180.5|36096.7|36176.2|36093|22
1651798300000|2022-05-06 00:51:40|36180.3|36096|36177.4|36083.6|36184.8|36099.3|36174.8|36081|26
1651798310000|2022-05-06 00:51:50|36177.3|36084.5|36175.7|36082|36177.8|36085.2|36172.4|36082|27
1651798320000|2022-05-06 00:52:00|36176.5|36080|36179|36081.7|36179|36083|36176.2|36079.6|23
1651798330000|2022-05-06 00:52:10|36178.9|36081.8|36165.8|36084.2|36178.9|36084.9|36165.8|36081.6|24
1651798340000|2022-05-06 00:52:20|36166.5|36084.4|36177.2|36083.4|36180|36088.4|36166.5|36083|28
1651798350000|2022-05-06 00:52:30|36174.6|36085.6|36182.7|36084|36182.7|36086.2|36174.3|36083.5|22
1651798360000|2022-05-06 00:52:40|36183|36084.4|36183.4|36083.9|36185.8|36087.2|36182.7|36082.9|19
1651798370000|2022-05-06 00:52:50|36175.4|36084.9|36183.5|36085.5|36185.1|36086.7|36174.7|36083.5|32
1651798380000|2022-05-06 00:53:00|36182.4|36086|36177.8|36089.5|36183.6|36089.8|36176.9|36085.5|30
1651798390000|2022-05-06 00:53:10|36177.2|36089|36179.9|36090.2|36181.1|36090.2|36174.6|36086.5|25
1651798400000|2022-05-06 00:53:20|36180.4|36091.6|36184|36091.8|36185.6|36097.1|36177.3|36089.1|27
1651798410000|2022-05-06 00:53:30|36179.9|36091.7|36182.6|36089|36182.7|36091.7|36172.8|36086.8|26
1651798420000|2022-05-06 00:53:40|36182.7|36087.8|36179.9|36088|36183.5|36089.9|36178.9|36087.8|13
1651798430000|2022-05-06 00:53:50|36181.5|36087.2|36180.7|36086|36186.1|36088.8|36175.8|36085.9|22
1651798440000|2022-05-06 00:54:00|36180.3|36087|36178.7|36092.1|36181.4|36092.8|36173.1|36085|26
1651798450000|2022-05-06 00:54:10|36180.4|36090.9|36177.3|36093.8|36180.4|36094.8|36161.4|36088.9|17
1651798460000|2022-05-06 00:54:20|36177.8|36093.2|36187|36090.9|36191.9|36097.3|36173.7|36087.5|23
1651798470000|2022-05-06 00:54:30|36187.8|36091.5|36186.1|36089.3|36191|36093.5|36185.8|36089.3|25
1651798480000|2022-05-06 00:54:40|36186.4|36089.7|36186.7|36086.8|36188.3|36093.6|36184.6|36085.7|32
1651798490000|2022-05-06 00:54:50|36188.2|36085.8|36174|36079|36192.1|36086.2|36174|36076.3|34
1651798500000|2022-05-06 00:55:00|36177.2|36076.4|36176.7|36078.1|36180.6|36080.2|36175.6|36074.5|36
1651798510000|2022-05-06 00:55:10|36177|36078.4|36171.7|36076.8|36177|36078.5|36167|36073.5|33
1651798520000|2022-05-06 00:55:20|36173.6|36076.9|36179.1|36080.6|36179.1|36080.6|36172.9|36076.8|25
1651798530000|2022-05-06 00:55:30|36177.7|36082.1|36173|36082.9|36180.3|36083.7|36172.6|36080.9|23
1651798540000|2022-05-06 00:55:40|36173.2|36084.2|36181.4|36084.2|36184.1|36088.6|36172.8|36081.9|25
1651798550000|2022-05-06 00:55:50|36181.6|36084.8|36191.1|36089|36191.1|36092.2|36180.6|36083.2|25
1651798560000|2022-05-06 00:56:00|36186.4|36090.6|36192.9|36102.3|36197.3|36102.3|36184.4|36088.1|34
1651798570000|2022-05-06 00:56:10|36192.7|36102.6|36197.6|36100.1|36202.9|36103|36192.2|36098.9|33
1651798580000|2022-05-06 00:56:20|36196.5|36101.3|36192.6|36100.4|36198.6|36102.2|36190.7|36098.1|23
1651798590000|2022-05-06 00:56:30|36193.3|36100.3|36201.2|36111.7|36201.2|36113.4|36190.3|36099.1|28
1651798600000|2022-05-06 00:56:40|36200.4|36105.1|36194.7|36110.6|36200.4|36112.4|36192.6|36105.1|23
1651798610000|2022-05-06 00:56:50|36195.9|36105.9|36191.2|36107.4|36198.7|36113.7|36185.6|36105|21
1651798620000|2022-05-06 00:57:00|36194.1|36109.6|36199.7|36100|36205.4|36109.7|36192.3|36100|22
1651798630000|2022-05-06 00:57:10|36200.2|36099.5|36193.8|36101.8|36200.2|36102.1|36190.7|36099.4|25
1651798640000|2022-05-06 00:57:20|36193.3|36102.1|36196.4|36102.6|36198.6|36103.9|36193.3|36101|21
1651798650000|2022-05-06 00:57:30|36196.5|36102.4|36194.4|36108|36196.8|36112.5|36187.6|36102.4|25
1651798660000|2022-05-06 00:57:40|36193.3|36107.7|36192|36104.7|36195.6|36108.5|36181.5|36103.6|24
1651798670000|2022-05-06 00:57:50|36192.9|36105.2|36198.3|36103.4|36199.1|36106.3|36190.2|36101.7|20
1651798680000|2022-05-06 00:58:00|36199.9|36102.2|36195.7|36103.1|36200.7|36103.1|36192.3|36099.8|26
1651798690000|2022-05-06 00:58:10|36194.7|36102.7|36195.1|36100.7|36195.4|36102.7|36194.1|36100.2|24
1651798700000|2022-05-06 00:58:20|36194.6|36100.5|36191.9|36103.7|36196.3|36109.8|36182.7|36099.8|22
1651798710000|2022-05-06 00:58:30|36191.4|36104.1|36183.7|36107|36193.9|36109.5|36179.5|36103|25
1651798720000|2022-05-06 00:58:40|36183.9|36106.7|36185|36107.3|36185|36108.8|36183.3|36106.4|27
1651798730000|2022-05-06 00:58:50|36196|36096.1|36191.2|36100.6|36197.2|36103.6|36190.5|36095.8|27
1651798740000|2022-05-06 00:59:00|36192.9|36099.7|36190.4|36099.7|36196.6|36101|36188.1|36097.2|24
1651798750000|2022-05-06 00:59:10|36190.2|36099.8|36192.9|36098|36193.5|36099.8|36189.9|36098|27
1651798760000|2022-05-06 00:59:20|36192.6|36098.6|36181.5|36100.4|36192.9|36103|36181.5|36098.6|13
1651798770000|2022-05-06 00:59:30|36183.5|36100.6|36191.4|36097.3|36193.7|36104.1|36178.6|36096.2|31
1651798780000|2022-05-06 00:59:40|36190.7|36097.9|36187.7|36098.1|36193.3|36098.9|36186.2|36096.1|29
1651798790000|2022-05-06 00:59:50|36187.8|36097.1|36187.8|36097.2|36189.7|36097.6|36184|36094.8|33
1651798800000|2022-05-06 01:00:00|36187.1|36097.3|36185.5|36095.1|36187.9|36097.5|36183|36095.1|27
1651798810000|2022-05-06 01:00:10|36186|36095.3|36181.6|36098.8|36187.3|36103.2|36175.6|36094.8|30
1651798820000|2022-05-06 01:00:20|36186|36094.5|36184.2|36097.2|36191.7|36098.5|36178.6|36090.3|33
1651798830000|2022-05-06 01:00:30|36183.6|36098.5|36198.5|36101.8|36198.5|36109.6|36183.6|36097|26
1651798840000|2022-05-06 01:00:40|36197.5|36103.1|36196.5|36103.1|36198.2|36105.3|36194.4|36101.1|24
1651798850000|2022-05-06 01:00:50|36197.1|36103.2|36192.5|36107|36197.4|36107.8|36186.2|36102.3|23
1651798860000|2022-05-06 01:01:00|36192.8|36107.2|36197.8|36106.4|36198.5|36108.4|36192.7|36103.9|33
1651798870000|2022-05-06 01:01:10|36197.3|36106.1|36200.1|36110.6|36205.9|36111.9|36195.7|36106.1|23
1651798880000|2022-05-06 01:01:20|36201.9|36109.1|36196.4|36110.6|36202.1|36112|36194.3|36109|22
1651798890000|2022-05-06 01:01:30|36196|36110.5|36193|36106.5|36198.8|36111.1|36182.6|36101.4|34
1651798900000|2022-05-06 01:01:40|36194.7|36104.5|36184|36098.1|36197|36106.4|36184|36097.5|32
1651798910000|2022-05-06 01:01:50|36182.1|36099.2|36189.5|36100.3|36190.3|36101.5|36182.1|36098.3|33
1651798920000|2022-05-06 01:02:00|36189.1|36100.6|36185.9|36101.2|36193.3|36103.1|36185.9|36098.7|29
1651798930000|2022-05-06 01:02:10|36185.2|36102.1|36184.6|36106.4|36187.1|36106.6|36183.5|36098.5|30
1651798940000|2022-05-06 01:02:20|36184.5|36106|36184.2|36106.6|36187.4|36107.2|36178.1|36101.2|29
1651798950000|2022-05-06 01:02:30|36185.6|36105|36192.6|36100.4|36194.4|36108.1|36184.6|36098.6|27
1651798960000|2022-05-06 01:02:40|36189.9|36103.4|36194.5|36098.1|36194.5|36103.4|36189.9|36098.1|13
1651798970000|2022-05-06 01:02:50|36193.1|36099.7|36185.3|36103.1|36193.1|36103.4|36184.3|36099.6|21
1651798980000|2022-05-06 01:03:00|36192.1|36099.2|36190.5|36107.5|36199.4|36109.4|36189.9|36098.7|21
1651798990000|2022-05-06 01:03:10|36190.2|36107.3|36185.3|36101|36196.4|36107.3|36180.9|36091.8|34
1651799000000|2022-05-06 01:03:20|36184.7|36100.9|36190.9|36102|36191.1|36106.2|36179.4|36098.4|28
1651799010000|2022-05-06 01:03:30|36190.5|36102.2|36191.7|36101.3|36192.2|36104.2|36188.6|36100|28
1651799020000|2022-05-06 01:03:40|36193.6|36099.4|36191.9|36102|36193.6|36106.1|36188.1|36099|31
1651799030000|2022-05-06 01:03:50|36191.6|36102.6|36191.6|36108.8|36197.2|36110.3|36189.5|36101.4|26
1651799040000|2022-05-06 01:04:00|36192.5|36109.3|36197|36109.1|36198.2|36114|36182|36106.9|26
1651799050000|2022-05-06 01:04:10|36196.4|36111|36203|36110.7|36205.5|36113.3|36196.4|36108|26
1651799060000|2022-05-06 01:04:20|36202.7|36110.4|36201|36114.4|36204.5|36114.4|36193.4|36108|24
1651799070000|2022-05-06 01:04:30|36201.7|36114.7|36201.3|36117.5|36203.6|36117.5|36200.1|36113.6|34
1651799080000|2022-05-06 01:04:40|36201.1|36120.7|36192.5|36110.3|36202.6|36123|36190.8|36107.2|37
1651799090000|2022-05-06 01:04:50|36194.3|36112|36188.7|36107.5|36195.4|36118.1|36181.3|36105.3|36
1651799100000|2022-05-06 01:05:00|36188.6|36108.6|36199.3|36106.5|36200.2|36112.2|36186.5|36106.5|25
1651799110000|2022-05-06 01:05:10|36198.5|36107.3|36192.8|36107.3|36199.9|36109.3|36188.3|36106.7|29
1651799120000|2022-05-06 01:05:20|36192.2|36107|36190.9|36102.7|36194.9|36107.8|36189.4|36101.1|29
1651799130000|2022-05-06 01:05:30|36189.3|36103.7|36184.2|36107.8|36190.3|36109.8|36180.3|36100.8|26
1651799140000|2022-05-06 01:05:40|36185.2|36108|36188.1|36112|36189.7|36112.5|36181.5|36107.5|28
1651799150000|2022-05-06 01:05:50|36187.3|36113|36195.2|36102.5|36197.5|36113.3|36185.4|36101.4|24
1651799160000|2022-05-06 01:06:00|36194.6|36103.1|36193.4|36105.3|36195.1|36108.1|36187.4|36102.8|27
1651799170000|2022-05-06 01:06:10|36192.9|36104.8|36192.7|36104.8|36194.9|36105.7|36192.7|36102.4|27
1651799180000|2022-05-06 01:06:20|36193.8|36103.4|36186.5|36108.5|36195.4|36111.5|36184.6|36103.2|21
1651799190000|2022-05-06 01:06:30|36186.8|36110.5|36183.4|36107.3|36186.8|36111.1|36178|36100.7|32
1651799200000|2022-05-06 01:06:40|36183|36107.9|36181.2|36103.8|36185.9|36108.1|36173.9|36100.1|27
1651799210000|2022-05-06 01:06:50|36179.7|36105|36182.4|36099|36189|36105|36179.5|36094.7|25
1651799220000|2022-05-06 01:07:00|36182.6|36098.6|36191.2|36099.6|36191.5|36101.1|36181.9|36098.3|26
1651799230000|2022-05-06 01:07:10|36190.2|36099.8|36185|36100.5|36190.7|36101.2|36182.9|36097.2|19
1651799240000|2022-05-06 01:07:20|36184.5|36101.5|36179.5|36105.8|36186.5|36106.7|36178.7|36099.7|21
1651799250000|2022-05-06 01:07:30|36179.6|36107.1|36183.3|36105.1|36185.3|36108.5|36179.6|36104.8|16
1651799260000|2022-05-06 01:07:40|36182.7|36105.7|36190.3|36100.6|36190.3|36107.9|36180.1|36100.3|19
1651799270000|2022-05-06 01:07:50|36191|36100|36190.5|36104.2|36192.1|36105.9|36181.4|36098.2|19
1651799280000|2022-05-06 01:08:00|36192.9|36101.3|36191.3|36103.3|36192.9|36105.1|36189.2|36101.3|20
1651799290000|2022-05-06 01:08:10|36190.1|36104.1|36182.4|36109.5|36192|36109.5|36182.4|36101.5|25
1651799300000|2022-05-06 01:08:20|36182.6|36108.8|36185.3|36107.3|36185.4|36111.3|36182.6|36107.3|22
1651799310000|2022-05-06 01:08:30|36184.9|36107.7|36186.8|36103.8|36187.5|36108.1|36173.9|36102.2|24
1651799320000|2022-05-06 01:08:40|36185.9|36104.7|36188.6|36100.9|36194.6|36105.5|36185.9|36096.4|28
1651799330000|2022-05-06 01:08:50|36187.2|36101.3|36189.7|36096.4|36190|36101.6|36186.2|36096.2|15
1651799340000|2022-05-06 01:09:00|36190.4|36096.1|36185.6|36096.5|36190.4|36099.4|36181.4|36096.1|25
1651799350000|2022-05-06 01:09:10|36185.7|36096.2|36180.2|36101.3|36186.7|36102.6|36171.8|36095.1|24
1651799360000|2022-05-06 01:09:20|36176.2|36105.1|36183.7|36090.9|36184.1|36105.1|36176.2|36090.9|19
1651799370000|2022-05-06 01:09:30|36182.6|36091.8|36177.3|36097.1|36185.3|36097.1|36174.2|36091.7|27
1651799380000|2022-05-06 01:09:40|36178.7|36095.8|36177.8|36091|36180.5|36095.8|36172.5|36091|23
1651799390000|2022-05-06 01:09:50|36177.2|36090.6|36174.4|36095|36178.8|36095|36174.4|36090|21
1651799400000|2022-05-06 01:10:00|36174.8|36094.7|36172.8|36094.3|36176.2|36097.1|36166.7|36093.4|23
1651799410000|2022-05-06 01:10:10|36173.1|36093.8|36174.2|36095.5|36174.2|36096.7|36170.8|36092.9|21
1651799420000|2022-05-06 01:10:20|36172.5|36097.2|36181.5|36093.6|36185.2|36102.5|36167.4|36091.8|32
1651799430000|2022-05-06 01:10:30|36181.4|36094.5|36181.2|36095.4|36187.5|36095.9|36179.7|36090.1|24
1651799440000|2022-05-06 01:10:40|36182.6|36094.2|36178.6|36092.6|36182.6|36096.3|36174.9|36091.4|25
1651799450000|2022-05-06 01:10:50|36178.5|36091.9|36177|36097|36178.5|36098.3|36170.2|36090.4|20
1651799460000|2022-05-06 01:11:00|36174.8|36096.8|36174.1|36097.9|36175|36100.3|36173.1|36096.8|19
1651799470000|2022-05-06 01:11:10|36166.5|36097.7|36179.3|36091.3|36179.6|36098.1|36166.5|36091.1|24
1651799480000|2022-05-06 01:11:20|36179|36091.6|36177.8|36094.2|36179.8|36094.8|36175.7|36090.6|22
1651799490000|2022-05-06 01:11:30|36178.4|36092.7|36178.2|36091.5|36180.6|36093.8|36171.5|36090.4|29
1651799500000|2022-05-06 01:11:40|36177.8|36091.7|36173.5|36095.5|36179.9|36095.5|36173.5|36090.5|20
1651799510000|2022-05-06 01:11:50|36171.6|36096.9|36168.3|36100.1|36173.8|36100.1|36168.3|36096.9|8
1651799520000|2022-05-06 01:12:00|36172.8|36100|36182.1|36097.8|36182.1|36102.8|36168.4|36096.6|25
1651799530000|2022-05-06 01:12:10|36171.9|36099.8|36185.1|36096|36185.1|36102.3|36171.9|36095.1|14
1651799540000|2022-05-06 01:12:20|36182.1|36097.7|36184.5|36096.7|36185.7|36097.8|36182.1|36095.5|20
1651799550000|2022-05-06 01:12:30|36184.6|36096.4|36184.8|36096.8|36185.9|36097.4|36183.4|36095.4|11
1651799560000|2022-05-06 01:12:40|36186.4|36096.9|36171.9|36101.8|36186.5|36102.6|36168.6|36095.3|12
1651799570000|2022-05-06 01:12:50|36174.4|36101.1|36178.4|36104.4|36181.7|36104.6|36168.2|36100.2|19
1651799580000|2022-05-06 01:13:00|36180.1|36103.2|36189.3|36096.3|36189.3|36107.7|36167.1|36096.3|24
1651799590000|2022-05-06 01:13:10|36187.8|36097.6|36183.9|36097.1|36189.9|36100.4|36179.9|36095.3|25
1651799600000|2022-05-06 01:13:20|36184.3|36096.6|36185|36098.6|36189.7|36099.4|36182.9|36095.1|19
1651799610000|2022-05-06 01:13:30|36182.8|36100.3|36181.6|36097.4|36184.4|36100.6|36175.3|36097|16
1651799620000|2022-05-06 01:13:40|36179.5|36102.8|36177.8|36103.4|36181|36106.5|36176|36102.3|17
1651799630000|2022-05-06 01:13:50|36178|36103.1|36177.6|36103.7|36181.1|36106.6|36166.8|36101.4|22
1651799640000|2022-05-06 01:14:00|36177.9|36103.5|36186|36097.5|36188.3|36113.2|36166.5|36096|33
1651799650000|2022-05-06 01:14:10|36186.5|36096.7|36187.1|36101.1|36187.4|36101.9|36178|36096.7|29
1651799660000|2022-05-06 01:14:20|36185.1|36103|36189.7|36101.5|36193.1|36104.9|36185.1|36100.6|24
1651799670000|2022-05-06 01:14:30|36188|36102.9|36176.3|36105.3|36189.8|36108.5|36173.9|36099.8|29
1651799680000|2022-05-06 01:14:40|36176.9|36105.1|36176.2|36105.9|36180.7|36105.9|36176.2|36103.2|22
1651799690000|2022-05-06 01:14:50|36176.4|36105.5|36183.8|36100.6|36183.9|36106.6|36169.3|36100.6|35
1651799700000|2022-05-06 01:15:00|36183.7|36100.5|36190.4|36104.4|36191.4|36104.4|36183.5|36099.1|35
1651799710000|2022-05-06 01:15:10|36190.5|36104.3|36202.7|36111.2|36207.6|36111.2|36187.9|36103.6|35
1651799720000|2022-05-06 01:15:20|36205.8|36106.5|36195.4|36106.6|36205.8|36113.5|36195.4|36105.4|33
1651799730000|2022-05-06 01:15:30|36193.7|36106.1|36192.3|36107.5|36195|36110.8|36190.7|36105.9|31
1651799740000|2022-05-06 01:15:40|36193.2|36106.8|36197.1|36114.7|36197.3|36114.7|36192.8|36105.9|31
1651799750000|2022-05-06 01:15:50|36195.4|36114.3|36198.1|36114.2|36198.7|36116.2|36189.6|36111.3|34
1651799760000|2022-05-06 01:16:00|36198.8|36114|36195.6|36120.9|36200.2|36120.9|36190.4|36113.1|30
1651799770000|2022-05-06 01:16:10|36195.5|36119.9|36197.2|36111|36199.5|36121.2|36190.2|36106.9|35
1651799780000|2022-05-06 01:16:20|36197|36111.1|36195.7|36109|36197.9|36113.6|36193.9|36108.4|24
1651799790000|2022-05-06 01:16:30|36196|36109.3|36192.5|36112.4|36196.9|36113|36189.6|36108.7|20
1651799800000|2022-05-06 01:16:40|36194.7|36111.5|36188.9|36117.9|36195.4|36118.9|36188.2|36110.9|20
1651799810000|2022-05-06 01:16:50|36188.6|36118.1|36188.5|36118.7|36189.2|36118.7|36188.5|36117.7|16
1651799820000|2022-05-06 01:17:00|36193.1|36119.4|36201|36113.6|36203.4|36123.9|36190.2|36112.1|25
1651799830000|2022-05-06 01:17:10|36205.1|36110.8|36202.1|36114.4|36205.9|36115.5|36201.8|36110.8|24
1651799840000|2022-05-06 01:17:20|36204.9|36113.2|36201.5|36114.3|36204.9|36116.2|36196.3|36112|32
1651799850000|2022-05-06 01:17:30|36202.2|36114|36196.7|36122.8|36205.8|36122.8|36196.7|36113.7|20
1651799860000|2022-05-06 01:17:40|36185.5|36121.8|36194.4|36117|36196.4|36121.8|36185.5|36115.6|29
1651799870000|2022-05-06 01:17:50|36194.9|36116.4|36187.6|36113.8|36196.2|36123.6|36187.6|36113.1|28
1651799880000|2022-05-06 01:18:00|36185.1|36123|36196.6|36108.2|36196.6|36123|36185.1|36108.1|29
1651799890000|2022-05-06 01:18:10|36196.5|36107.3|36194.6|36110.6|36196.5|36113.2|36188.9|36107.3|12
1651799900000|2022-05-06 01:18:20|36193.6|36111.4|36200|36115.1|36205.5|36115.1|36192.8|36109.6|32
1651799910000|2022-05-06 01:18:30|36199.5|36114.9|36197|36120.9|36200.7|36123.2|36194.1|36113.6|30
1651799920000|2022-05-06 01:18:40|36196.5|36121.4|36191.9|36119.7|36198.6|36121.4|36187.5|36117.4|25
1651799930000|2022-05-06 01:18:50|36190.2|36120.9|36201.8|36112.8|36202|36121|36190.1|36112.7|28
1651799940000|2022-05-06 01:19:00|36202.4|36112.9|36195.7|36112.9|36202.4|36115.3|36192.4|36108.6|32
1651799950000|2022-05-06 01:19:10|36195.9|36112.5|36199|36115.8|36200.2|36116.6|36195.7|36110.9|30
1651799960000|2022-05-06 01:19:20|36198.5|36115.6|36191.5|36117.8|36199.4|36117.8|36191.5|36113.9|27
1651799970000|2022-05-06 01:19:30|36191|36117.2|36195.1|36114.8|36198.4|36119.4|36186.9|36111.8|31
1651799980000|2022-05-06 01:19:40|36194.5|36115.6|36195.1|36123.4|36201.4|36124.2|36188.8|36111|28
1651799990000|2022-05-06 01:19:50|36196.2|36122.4|36206.5|36117.5|36207.6|36122.9|36185|36114.3|30
1651800000000|2022-05-06 01:20:00|36204.9|36118.4|36208.7|36120.5|36210.1|36123.4|36202.7|36117.6|32
1651800010000|2022-05-06 01:20:10|36208.1|36121.5|36206.8|36122.4|36209.3|36123.6|36203.9|36119.9|29
1651800020000|2022-05-06 01:20:20|36206|36122|36206.6|36131.4|36207.5|36133.1|36200.2|36120.2|29
1651800030000|2022-05-06 01:20:30|36206.9|36131.1|36211.4|36124.8|36211.4|36132.4|36201.6|36124.8|36
1651800040000|2022-05-06 01:20:40|36208.8|36126.6|36216.3|36126.6|36218.4|36127.7|36208.8|36124.1|33
1651800050000|2022-05-06 01:20:50|36215.3|36127.4|36216.3|36126.6|36219|36129|36214.5|36125.3|30
1651800060000|2022-05-06 01:21:00|36216.6|36128.3|36220.4|36132.8|36220.6|36133.5|36211.4|36128.2|32
1651800070000|2022-05-06 01:21:10|36220.3|36132|36214|36135.6|36221|36137.3|36211.9|36131.4|32
1651800080000|2022-05-06 01:21:20|36215.1|36135.3|36224.9|36142.2|36228|36144.2|36215.1|36135.3|35
1651800090000|2022-05-06 01:21:30|36230.6|36137.8|36226.6|36144.2|36233|36146.7|36220.3|36137.4|36
1651800100000|2022-05-06 01:21:40|36226.1|36144|36238.5|36153.8|36240.3|36156.5|36225.9|36143.6|38
1651800110000|2022-05-06 01:21:50|36239.7|36154.2|36241.6|36159.9|36242.9|36162.6|36236.3|36152.9|38
1651800120000|2022-05-06 01:22:00|36243.8|36158.1|36243.8|36159.9|36246.5|36160.2|36240.1|36155.2|36
1651800130000|2022-05-06 01:22:10|36240.8|36160.4|36245.8|36161.5|36247.5|36164.8|36240.6|36158.3|37
1651800140000|2022-05-06 01:22:20|36246.3|36161.9|36242.1|36160.5|36248.6|36163|36241.1|36159.7|37
1651800150000|2022-05-06 01:22:30|36242.9|36160.9|36239.4|36160.5|36245.1|36160.9|36236.5|36156|36
1651800160000|2022-05-06 01:22:40|36240.1|36159.8|36236.9|36153.5|36242|36163.4|36228.4|36149.1|29
1651800170000|2022-05-06 01:22:50|36238.8|36155.1|36235.3|36152.6|36242.6|36155.1|36230.2|36149.4|35
1651800180000|2022-05-06 01:23:00|36234.8|36153.1|36233.6|36156.2|36235.6|36156.2|36230.4|36151.3|39
1651800190000|2022-05-06 01:23:10|36233.3|36155|36235.6|36155.8|36236.3|36156.4|36230.9|36153.5|32
1651800200000|2022-05-06 01:23:20|36236.4|36155.3|36236.5|36155|36238.4|36159.1|36233.6|36155|32
1651800210000|2022-05-06 01:23:30|36236.4|36155.2|36240.5|36163.3|36246.5|36172.9|36222.8|36155.2|33
1651800220000|2022-05-06 01:23:40|36245.8|36158.5|36243.4|36166.3|36247|36168.3|36237|36158.5|35
1651800230000|2022-05-06 01:23:50|36242.7|36167|36245.1|36167.3|36248|36169.3|36241.2|36163.9|35
1651800240000|2022-05-06 01:24:00|36245|36166.6|36239.6|36163.7|36247.2|36169.4|36238.9|36162.8|33
1651800250000|2022-05-06 01:24:10|36241.8|36163.6|36246.2|36166.8|36247.3|36168.4|36240.7|36161|36
1651800260000|2022-05-06 01:24:20|36245.7|36165.6|36240.4|36160.8|36245.7|36167.4|36238.1|36160.8|35
1651800270000|2022-05-06 01:24:30|36241.3|36160.3|36241.7|36158.6|36241.7|36165.7|36233.5|36158.6|37
1651800280000|2022-05-06 01:24:40|36243.3|36157|36233.9|36157.4|36245.8|36161.1|36232|36155|37
1651800290000|2022-05-06 01:24:50|36234.1|36157|36234.5|36156.8|36236.4|36159|36231.8|36155.9|39
1651800300000|2022-05-06 01:25:00|36235.8|36157.7|36236.9|36158.4|36236.9|36159.5|36234.7|36157.1|26
1651800310000|2022-05-06 01:25:10|36235.4|36157.8|36232.7|36156|36235.4|36158.1|36227.8|36155.9|34
1651800320000|2022-05-06 01:25:20|36231.2|36156.5|36222.7|36165.6|36231.5|36166.6|36219.3|36156.5|22
1651800330000|2022-05-06 01:25:30|36223.8|36167.8|36236.3|36157.9|36237.3|36171.2|36221.2|36156.7|35
1651800340000|2022-05-06 01:25:40|36236|36157.6|36230.4|36161.2|36236.9|36162.7|36228.2|36157|33
1651800350000|2022-05-06 01:25:50|36232.1|36160.7|36233.2|36159.6|36234.5|36161.4|36230.5|36158.3|24
1651800360000|2022-05-06 01:26:00|36233.4|36153.9|36222.1|36164.7|36240|36167|36220.4|36153.9|34
1651800370000|2022-05-06 01:26:10|36226.6|36164|36220.6|36159.8|36227.6|36165.3|36218|36158.8|35
1651800380000|2022-05-06 01:26:20|36218.5|36161|36222.6|36157.3|36222.7|36162.1|36218.5|36157.3|27
1651800390000|2022-05-06 01:26:30|36222.1|36156.8|36228.4|36148.5|36229.6|36156.8|36222.1|36146.3|31
1651800400000|2022-05-06 01:26:40|36228.6|36148.9|36222.5|36149.1|36229.9|36150.6|36222.2|36147.3|31
1651800410000|2022-05-06 01:26:50|36222.4|36148.9|36227.7|36148.5|36228.5|36150.9|36222.4|36148.5|32
1651800420000|2022-05-06 01:27:00|36219.5|36156.6|36222.3|36156.3|36222.3|36158|36216.8|36156|29
1651800430000|2022-05-06 01:27:10|36221.2|36155.9|36219.9|36153.3|36221.2|36160.9|36212.6|36152.5|30
1651800440000|2022-05-06 01:27:20|36217.7|36154.3|36224.8|36145.3|36226.7|36155.6|36211.6|36143.5|36
1651800450000|2022-05-06 01:27:30|36224.4|36145.4|36223.9|36145.3|36226.4|36148.4|36221.7|36143.6|29
1651800460000|2022-05-06 01:27:40|36224.6|36144.6|36220.2|36148.9|36224.6|36152|36216.9|36142.8|29
1651800470000|2022-05-06 01:27:50|36217.8|36151|36212.7|36153.2|36220.9|36153.2|36210.7|36146.5|32
1651800480000|2022-05-06 01:28:00|36214.8|36152.6|36215.2|36156|36221.5|36160.2|36210.5|36151.7|33
1651800490000|2022-05-06 01:28:10|36213.2|36157.6|36219.9|36151.3|36219.9|36158.2|36210.9|36151.3|30
1651800500000|2022-05-06 01:28:20|36222.3|36150.2|36221.2|36149.9|36223.2|36152|36219.4|36149.4|28
1651800510000|2022-05-06 01:28:30|36222.1|36149.4|36218.3|36145.1|36224.3|36149.4|36217.7|36141.8|30
1651800520000|2022-05-06 01:28:40|36219.5|36143.9|36210.6|36150.8|36221.9|36150.8|36210.6|36141.9|23
1651800530000|2022-05-06 01:28:50|36213|36150.3|36211.4|36152.3|36214.8|36153.8|36209.4|36149.9|29
1651800540000|2022-05-06 01:29:00|36212.3|36152.1|36212.2|36150.4|36216.8|36153.5|36203.5|36146.7|32
1651800550000|2022-05-06 01:29:10|36215.4|36148.3|36224.2|36140.9|36225.2|36151.8|36211.8|36137.8|31
1651800560000|2022-05-06 01:29:20|36222.4|36141.1|36213.1|36134.5|36225.3|36147.4|36208.4|36124.2|32
1651800570000|2022-05-06 01:29:30|36214.2|36134.3|36216.2|36145.8|36224.3|36145.8|36210|36134.3|30
1651800580000|2022-05-06 01:29:40|36217.7|36144.3|36215.8|36143.4|36219.2|36147.9|36215.1|36141.9|27
1651800590000|2022-05-06 01:29:50|36215.5|36143.5|36212.6|36144|36218|36146.1|36207.5|36142.7|21
1651800600000|2022-05-06 01:30:00|36210.9|36144.8|36222|36144.4|36222|36146.3|36210.9|36143.8|32
1651800610000|2022-05-06 01:30:10|36220.8|36144.5|36220.1|36146.7|36222.9|36147.2|36219.1|36144.1|29
1651800620000|2022-05-06 01:30:20|36219.7|36145.7|36210.7|36143.8|36220.6|36147|36206.3|36142|28
1651800630000|2022-05-06 01:30:30|36213.1|36140.5|36220.7|36139.2|36226.5|36143.4|36208|36133.1|37
1651800640000|2022-05-06 01:30:40|36218.8|36140.7|36222.1|36137.3|36222.4|36140.7|36218.8|36137.1|30
1651800650000|2022-05-06 01:30:50|36220.1|36139|36219.6|36138|36222.2|36139|36218.9|36137.1|27
1651800660000|2022-05-06 01:31:00|36220.1|36137.5|36211.6|36140.7|36220.1|36145.1|36208.9|36135.7|34
1651800670000|2022-05-06 01:31:10|36211.9|36140.5|36213.2|36142.1|36213.2|36142.8|36210.7|36140|31
1651800680000|2022-05-06 01:31:20|36212.5|36141.7|36221.9|36133.5|36222.3|36142.3|36211.3|36133.5|27
1651800690000|2022-05-06 01:31:30|36222|36133.7|36215.9|36134.2|36222|36139.3|36213.3|36133.4|34
1651800700000|2022-05-06 01:31:40|36216.8|36134.8|36215.7|36135.1|36218.9|36138.2|36210.9|36133.3|27
1651800710000|2022-05-06 01:31:50|36215.9|36134.9|36212.5|36142.8|36218.5|36142.8|36210.8|36134.9|15
1651800720000|2022-05-06 01:32:00|36216.1|36139|36209.1|36142.6|36217.1|36142.6|36205.5|36137.8|23
1651800730000|2022-05-06 01:32:10|36211.5|36141.6|36212|36146.6|36220.1|36148.7|36210.5|36141.6|31
1651800740000|2022-05-06 01:32:20|36213.8|36146.4|36227.2|36144|36230.8|36147.9|36212.2|36140.8|33
1651800750000|2022-05-06 01:32:30|36229.3|36143.1|36226.9|36143.9|36229.3|36144.5|36226|36142.6|34
1651800760000|2022-05-06 01:32:40|36227.2|36144.1|36228.9|36146.9|36230.7|36147.6|36221.8|36143.5|31
1651800770000|2022-05-06 01:32:50|36228.8|36147.6|36244.4|36146.1|36244.4|36154.6|36222.6|36146.1|35
1651800780000|2022-05-06 01:33:00|36235.8|36151|36236.2|36154.7|36240.5|36156.4|36233.7|36149.3|39
1651800790000|2022-05-06 01:33:10|36238.4|36156.3|36242.6|36159.7|36242.6|36159.7|36237|36152.7|36
1651800800000|2022-05-06 01:33:20|36242.4|36159.5|36241.6|36151.9|36245.1|36163.6|36236.7|36150.6|38
1651800810000|2022-05-06 01:33:30|36238.8|36157.9|36240.1|36160.1|36243.8|36160.5|36232.7|36153.9|37
1651800820000|2022-05-06 01:33:40|36240.5|36160.3|36247.5|36165.9|36249.9|36167.4|36239.3|36158.2|34
1651800830000|2022-05-06 01:33:50|36245.7|36168.5|36244.8|36163.3|36251|36168.5|36241.9|36162.6|35
1651800840000|2022-05-06 01:34:00|36245.2|36163.1|36246.4|36169.9|36247|36169.9|36241.2|36162.9|32
1651800850000|2022-05-06 01:34:10|36247.9|36169.8|36245.8|36170.1|36251.2|36173.8|36243.6|36167.4|32
1651800860000|2022-05-06 01:34:20|36245.4|36169.6|36244.5|36167.8|36250.5|36172.9|36232.9|36161.6|37
1651800870000|2022-05-06 01:34:30|36245.2|36169.1|36253.1|36172|36257.4|36172.4|36243.6|36164.1|34
1651800880000|2022-05-06 01:34:40|36257.2|36168.9|36249.7|36169.3|36259|36172.3|36248.7|36167.1|34
1651800890000|2022-05-06 01:34:50|36250.2|36169.6|36251.5|36171.5|36253.5|36171.5|36249.7|36167.5|21
1651800900000|2022-05-06 01:35:00|36251.8|36165.5|36245.1|36160.8|36252.3|36167.9|36242.2|36159.6|35
1651800910000|2022-05-06 01:35:10|36245|36162.1|36246.1|36168.5|36252|36169.4|36244.5|36162.1|30
1651800920000|2022-05-06 01:35:20|36247.2|36168.8|36244.2|36167.4|36254.8|36168.8|36244.2|36165.3|23
1651800930000|2022-05-06 01:35:30|36237.1|36168.7|36245.5|36175.3|36256.3|36175.3|36237.1|36168|30
1651800940000|2022-05-06 01:35:40|36246.4|36174.6|36254.8|36169.4|36255.2|36175.7|36246.2|36163.1|35
1651800950000|2022-05-06 01:35:50|36254.7|36169.3|36251.4|36167.8|36255.7|36170.4|36248.7|36165.2|29
1651800960000|2022-05-06 01:36:00|36253.5|36167.3|36252|36169.4|36255.2|36171.9|36250.8|36167.3|32
1651800970000|2022-05-06 01:36:10|36256.8|36167.6|36252.1|36179.8|36257.4|36180|36249.1|36167.3|29
1651800980000|2022-05-06 01:36:20|36251.6|36180.2|36246.3|36174.7|36254.6|36180.6|36244.3|36174.7|34
1651800990000|2022-05-06 01:36:30|36247.3|36174.6|36248.1|36166.9|36255.1|36176.4|36239.8|36159.6|36
1651801000000|2022-05-06 01:36:40|36249.5|36166.1|36250|36167.8|36251.6|36168.3|36247.2|36165.7|28
1651801010000|2022-05-06 01:36:50|36251.6|36165.9|36245.3|36165.7|36252|36167.3|36243.6|36163|35
1651801020000|2022-05-06 01:37:00|36245.9|36165.9|36241.6|36172.3|36248.4|36173.8|36238.7|36165|30
1651801030000|2022-05-06 01:37:10|36241.2|36171.8|36242.4|36170.2|36243.7|36174.2|36231.6|36166.4|31
1651801040000|2022-05-06 01:37:20|36237.9|36171.5|36240.6|36168.3|36244.4|36175.4|36230.7|36167.1|32
1651801050000|2022-05-06 01:37:30|36240.5|36169|36238.8|36160.8|36248.1|36170.4|36234.1|36158.5|36
1651801060000|2022-05-06 01:37:40|36238.2|36160.6|36240.1|36162.4|36242.3|36163.8|36235.1|36159|32
1651801070000|2022-05-06 01:37:50|36239.9|36162.5|36240.4|36163.7|36242.9|36165|36237.7|36161.5|32
1651801080000|2022-05-06 01:38:00|36240.6|36163.8|36243.5|36176|36243.6|36179|36233.2|36163.8|33
1651801090000|2022-05-06 01:38:10|36242.1|36174.6|36237.4|36179.9|36257.7|36179.9|36232.7|36170.5|32
1651801100000|2022-05-06 01:38:20|36237.7|36178.6|36244.3|36169.3|36247.6|36182.2|36234.1|36168.5|33
1651801110000|2022-05-06 01:38:30|36243.4|36170.2|36250.2|36171.4|36251|36172.9|36243.4|36169|26
1651801120000|2022-05-06 01:38:40|36252.2|36172.4|36249.8|36174.6|36255|36176.9|36249.1|36171.4|27
1651801130000|2022-05-06 01:38:50|36250.6|36173.9|36250.4|36182.4|36252.7|36188.2|36240.9|36172.8|29
1651801140000|2022-05-06 01:39:00|36249.1|36185.2|36263.4|36177.3|36264.4|36186.7|36244.7|36175.5|32
1651801150000|2022-05-06 01:39:10|36266|36177.1|36256.8|36176.3|36268.7|36183|36250.9|36174.6|29
1651801160000|2022-05-06 01:39:20|36258.4|36175.4|36257.8|36175.7|36258.7|36178.1|36255.2|36175|28
1651801170000|2022-05-06 01:39:30|36258.3|36176|36245.5|36182.1|36258.4|36183.6|36241.9|36174.5|25
1651801180000|2022-05-06 01:39:40|36245.6|36182|36250.9|36187.2|36251|36187.8|36244|36182|18
1651801190000|2022-05-06 01:39:50|36249.4|36188.6|36247.6|36183.6|36252.8|36188.6|36242.5|36178.3|27
1651801200000|2022-05-06 01:40:00|36256.3|36175.8|36257.1|36175.5|36260.7|36179.8|36252.1|36171.7|21
1651801210000|2022-05-06 01:40:10|36257.8|36173.9|36253.3|36177.8|36257.8|36179.7|36250|36173|30
1651801220000|2022-05-06 01:40:20|36254.1|36177.7|36251.7|36179.4|36254.6|36182.3|36248.9|36176.5|26
1651801230000|2022-05-06 01:40:30|36251.6|36179.6|36251.2|36183.1|36252.1|36186.1|36246.2|36177.8|27
1651801240000|2022-05-06 01:40:40|36247.8|36186.7|36252.6|36187.3|36256.1|36192|36242.5|36180.8|29
1651801250000|2022-05-06 01:40:50|36253.1|36186.8|36259.1|36179|36261.3|36193.8|36244.6|36177.1|32
1651801260000|2022-05-06 01:41:00|36265|36173.9|36255.8|36177.6|36265|36183.3|36251.3|36173.9|22
1651801270000|2022-05-06 01:41:10|36256.3|36177.9|36254.5|36180.3|36257.8|36182.8|36252.7|36176.5|24
1651801280000|2022-05-06 01:41:20|36253.9|36181.1|36254.1|36188|36257.5|36195.3|36247.9|36181.1|23
1651801290000|2022-05-06 01:41:30|36255.5|36187.6|36250.4|36187.4|36257.2|36194.6|36248.1|36184.9|27
1651801300000|2022-05-06 01:41:40|36249.8|36188.7|36247.1|36190.5|36255.8|36190.7|36244.9|36185.5|34
1651801310000|2022-05-06 01:41:50|36247.2|36182.1|36254.7|36180.4|36258.5|36186.8|36247.2|36180.4|20
1651801320000|2022-05-06 01:42:00|36258.2|36177.2|36255.6|36178.5|36258.8|36179.6|36251.7|36174.9|27
1651801330000|2022-05-06 01:42:10|36255.3|36178.8|36251.2|36176.9|36256.1|36180.9|36249.7|36176.4|26
1651801340000|2022-05-06 01:42:20|36250.5|36176.3|36247.3|36174.8|36252.1|36188|36239.4|36174.8|21
1651801350000|2022-05-06 01:42:30|36246.6|36175|36254.4|36169.5|36255.1|36175|36246.6|36167.5|25
1651801360000|2022-05-06 01:42:40|36256.3|36167.7|36247.4|36172.8|36256.3|36176.8|36244.9|36167.7|25
1651801370000|2022-05-06 01:42:50|36247.7|36173.3|36246.6|36182.4|36251.9|36185.1|36243.9|36171.2|31
1651801380000|2022-05-06 01:43:00|36246.7|36182.3|36248.3|36184.6|36249.3|36185|36245.1|36180|25
1651801390000|2022-05-06 01:43:10|36248.2|36184.5|36243.8|36182.6|36255.5|36185.4|36243|36179|27
1651801400000|2022-05-06 01:43:20|36247.3|36179.5|36253.4|36179.9|36255.7|36185|36243.4|36174.9|27
1651801410000|2022-05-06 01:43:30|36254.9|36178.7|36254.3|36181.5|36256.5|36182.4|36248.8|36176.8|27
1651801420000|2022-05-06 01:43:40|36254.5|36181.4|36254|36181|36258|36182.3|36253.8|36177.7|16
1651801430000|2022-05-06 01:43:50|36254.4|36180.5|36247.7|36184.8|36254.4|36190.2|36239.6|36177.5|27
1651801440000|2022-05-06 01:44:00|36249.6|36184.2|36251.7|36181.2|36252.6|36185.9|36235.6|36180|33
1651801450000|2022-05-06 01:44:10|36250.9|36181.9|36255.8|36182.8|36279|36185.2|36250.1|36164|24
1651801460000|2022-05-06 01:44:20|36254.8|36183.9|36253.6|36179|36258.9|36183.9|36253.6|36177|33
1651801470000|2022-05-06 01:44:30|36254.9|36177.9|36256.4|36178.3|36258.3|36180|36254.2|36176|31
1651801480000|2022-05-06 01:44:40|36256.2|36178.1|36243.7|36182.1|36257|36182.1|36241.2|36175.8|30
1651801490000|2022-05-06 01:44:50|36249.6|36176.6|36243.4|36184.3|36249.6|36188.3|36237|36176.2|23
1651801500000|2022-05-06 01:45:00|36240.1|36183.1|36244.4|36181|36252.5|36192.2|36240.1|36176.9|28
1651801510000|2022-05-06 01:45:10|36241.9|36183.1|36253.8|36174|36254.6|36184|36238.5|36172.9|22
1651801520000|2022-05-06 01:45:20|36252|36176.3|36251.8|36174.2|36253.2|36178|36246.1|36172.8|25
1651801530000|2022-05-06 01:45:30|36251.4|36174.5|36251.4|36180|36253.6|36180|36248.8|36173.8|26
1651801540000|2022-05-06 01:45:40|36251.5|36180.2|36245.5|36182.5|36256.5|36184.8|36241|36177.3|28
1651801550000|2022-05-06 01:45:50|36243.2|36182.4|36247.4|36187.8|36257|36187.8|36242.3|36182.1|23
1651801560000|2022-05-06 01:46:00|36251.7|36186.6|36263.7|36193.1|36273.9|36197.2|36247|36181.6|37
1651801570000|2022-05-06 01:46:10|36266.6|36190.7|36260.8|36185.2|36267.4|36192.8|36260.3|36182.3|29
1651801580000|2022-05-06 01:46:20|36262.5|36183.9|36262.6|36182.4|36263.5|36188.6|36259.5|36181.8|32
1651801590000|2022-05-06 01:46:30|36261.4|36183.2|36254|36189.5|36264.1|36191.7|36250.1|36182.4|31
1651801600000|2022-05-06 01:46:40|36252.8|36190.5|36254.3|36188.8|36259.6|36192.8|36250|36185|30
1651801610000|2022-05-06 01:46:50|36254.7|36187.5|36252.6|36192.9|36257.2|36196|36246.5|36187|27
1651801620000|2022-05-06 01:47:00|36260|36186.8|36265.7|36186.4|36269.9|36189.8|36258.6|36185.2|34
1651801630000|2022-05-06 01:47:10|36264.2|36190.1|36264|36185.9|36268.4|36191.9|36262.3|36185.9|27
1651801640000|2022-05-06 01:47:20|36263.5|36186.5|36265.8|36187.9|36265.8|36189.3|36261.6|36186.1|28
1651801650000|2022-05-06 01:47:30|36262.3|36188|36258.6|36195|36264.3|36196.1|36257.9|36188|29
1651801660000|2022-05-06 01:47:40|36258.8|36194.7|36253.7|36192.6|36260.2|36194.9|36252.3|36192.1|25
1651801670000|2022-05-06 01:47:50|36253.8|36192.4|36268.6|36192.8|36272.8|36197.2|36253.5|36187.2|29
1651801680000|2022-05-06 01:48:00|36271|36193.8|36263.8|36197|36274.1|36197|36263.6|36191.5|32
1651801690000|2022-05-06 01:48:10|36265|36195.3|36281.7|36202.6|36283|36205.6|36265|36195.3|35
1651801700000|2022-05-06 01:48:20|36275.3|36203|36279.1|36196.1|36282.9|36203|36273.8|36195.3|31
1651801710000|2022-05-06 01:48:30|36278.4|36197.4|36272.8|36192.3|36278.7|36202|36271.2|36192.3|36
1651801720000|2022-05-06 01:48:40|36271.4|36191.8|36259.7|36202.9|36271.4|36204.8|36256.8|36191.8|35
1651801730000|2022-05-06 01:48:50|36259.8|36203|36260.5|36203.9|36267.5|36206.8|36259.8|36203|30
1651801740000|2022-05-06 01:49:00|36259.4|36207.8|36264.1|36199.1|36268.1|36207.9|36259.3|36198.3|35
1651801750000|2022-05-06 01:49:10|36264.4|36198.3|36270.5|36195.3|36275.5|36199.9|36264.4|36191|37
1651801760000|2022-05-06 01:49:20|36269.4|36196.5|36272.2|36198.2|36273.1|36200.7|36266.4|36193|28
1651801770000|2022-05-06 01:49:30|36271.8|36198.8|36273|36195.9|36274.6|36198.8|36269.6|36195.3|26
1651801780000|2022-05-06 01:49:40|36273.8|36195.6|36265.2|36211.8|36273.8|36211.8|36259.7|36195.6|28
1651801790000|2022-05-06 01:49:50|36276.8|36204.1|36270.2|36209|36276.8|36209.9|36264.8|36204|36
1651801800000|2022-05-06 01:50:00|36270.5|36208.3|36274.2|36202.3|36274.2|36212.3|36263.6|36199.1|29
1651801810000|2022-05-06 01:50:10|36274.6|36202.7|36271.6|36200.6|36275.6|36204.9|36270|36200.1|31
1651801820000|2022-05-06 01:50:20|36272|36200|36270|36195.9|36273.3|36203.4|36268.8|36195.3|29
1651801830000|2022-05-06 01:50:30|36269.7|36196.1|36255|36199.9|36270|36206.2|36255|36194.4|34
1651801840000|2022-05-06 01:50:40|36269|36188.1|36260.6|36184|36269|36194.1|36255.5|36184|38
1651801850000|2022-05-06 01:50:50|36261.1|36184.9|36260.8|36187.8|36264.1|36189.4|36259.7|36183.7|36
1651801860000|2022-05-06 01:51:00|36261.5|36188.6|36249.8|36193.5|36263.7|36193.5|36249.8|36183.7|34
1651801870000|2022-05-06 01:51:10|36251.4|36194.2|36246.4|36191.3|36251.4|36194.6|36240.8|36187.4|33
1651801880000|2022-05-06 01:51:20|36246.5|36190.5|36244|36190.7|36248.6|36195.8|36244|36189.4|26
1651801890000|2022-05-06 01:51:30|36243.9|36191.2|36255.5|36185.8|36256.6|36191.2|36243.9|36183.4|27
1651801900000|2022-05-06 01:51:40|36257|36184.9|36257.3|36186|36263.1|36188.3|36255.3|36182.6|28
1651801910000|2022-05-06 01:51:50|36255.4|36187.7|36261.4|36184.4|36261.6|36187.7|36255.4|36181.7|26
1651801920000|2022-05-06 01:52:00|36261.2|36184.1|36249|36192.3|36261.5|36193.5|36247.5|36182.7|29
1651801930000|2022-05-06 01:52:10|36247.3|36190.5|36253.9|36189.3|36255.1|36194.7|36247.3|36189.3|22
1651801940000|2022-05-06 01:52:20|36251.7|36191.7|36246.1|36186.6|36253.6|36194.7|36242.9|36186.6|25
1651801950000|2022-05-06 01:52:30|36252.5|36182.7|36251.8|36178|36256.5|36187.2|36250.4|36177|32
1651801960000|2022-05-06 01:52:40|36251.2|36175.8|36246.3|36179.4|36252.5|36179.4|36246.3|36173.5|25
1651801970000|2022-05-06 01:52:50|36247.5|36179.5|36238.1|36182.9|36254.5|36182.9|36238.1|36173|24
1651801980000|2022-05-06 01:53:00|36239.4|36181.7|36239.6|36186.1|36241.5|36186.1|36238|36180.9|17
1651801990000|2022-05-06 01:53:10|36241.7|36186|36247|36174.2|36251.6|36186|36235.5|36166.1|29
1651802000000|2022-05-06 01:53:20|36249.3|36173.3|36240.5|36167.9|36251.1|36174.7|36238.1|36165.1|35
1651802010000|2022-05-06 01:53:30|36239.9|36168.2|36241|36168.3|36242.6|36168.3|36238.5|36165.2|19
1651802020000|2022-05-06 01:53:40|36242|36167.9|36229.5|36175.9|36242|36178.6|36226.5|36166.6|31
1651802030000|2022-05-06 01:53:50|36229.9|36176.7|36233.8|36170|36233.8|36176.8|36226|36168|25
1651802040000|2022-05-06 01:54:00|36231.4|36172.9|36248.4|36167.2|36248.6|36176.9|36224.1|36163|36
1651802050000|2022-05-06 01:54:10|36246.1|36169.2|36247.2|36167.9|36248.7|36170.6|36244.5|36166.5|38
1651802060000|2022-05-06 01:54:20|36246.2|36168.7|36240|36171|36249.3|36171.9|36240|36168.3|29
1651802070000|2022-05-06 01:54:30|36240.2|36170.9|36235.5|36175.7|36241.9|36176.8|36231.3|36168.4|29
1651802080000|2022-05-06 01:54:40|36236.6|36176.2|36237.7|36176.8|36238.6|36177.6|36234.4|36173.3|31
1651802090000|2022-05-06 01:54:50|36237.8|36177.2|36233.2|36175.8|36242.1|36183.3|36231|36173.3|35
1651802100000|2022-05-06 01:55:00|36230.9|36176.1|36243.7|36172|36254.7|36183.3|36230.9|36164.9|31
1651802110000|2022-05-06 01:55:10|36243.6|36171.6|36248.7|36172.3|36249.8|36174.8|36234.8|36170.2|26
1651802120000|2022-05-06 01:55:20|36250.3|36171.3|36245.6|36169.4|36250.5|36172.8|36245.1|36169.2|26
1651802130000|2022-05-06 01:55:30|36246.1|36169.9|36234.9|36180.9|36246.5|36181.1|36232.6|36168.9|25
1651802140000|2022-05-06 01:55:40|36234.6|36181|36243.4|36181.8|36248.7|36181.9|36234.6|36174.3|31
1651802150000|2022-05-06 01:55:50|36239.9|36185.3|36252.4|36176.3|36256|36185.3|36238|36173.4|28
1651802160000|2022-05-06 01:56:00|36251.1|36177.9|36256.2|36175.9|36256.2|36180.6|36247.5|36172.3|26
1651802170000|2022-05-06 01:56:10|36255.1|36176.4|36251.5|36177.1|36255.1|36181|36249.1|36176.4|30
1651802180000|2022-05-06 01:56:20|36251.6|36177.8|36240.2|36181.3|36251.6|36181.5|36240|36173.5|25
1651802190000|2022-05-06 01:56:30|36240.8|36180.6|36233.6|36177.7|36243.8|36182.8|36232.4|36173.8|29
1651802200000|2022-05-06 01:56:40|36231.7|36178.3|36234.2|36175.1|36244.6|36178.3|36230.7|36165.8|31
1651802210000|2022-05-06 01:56:50|36236.9|36172.6|36243.8|36170.1|36244.7|36179.3|36233.1|36169.3|26
1651802220000|2022-05-06 01:57:00|36244.4|36169.7|36243.3|36174.3|36249.7|36176.6|36239.5|36166.7|22
1651802230000|2022-05-06 01:57:10|36243.1|36174.1|36249|36175.1|36249|36175.3|36243.1|36172.4|31
1651802240000|2022-05-06 01:57:20|36250.6|36173.6|36241.7|36181.7|36250.6|36181.7|36238.5|36173.3|19
1651802250000|2022-05-06 01:57:30|36241.9|36181.8|36237.1|36180.9|36241.9|36184.7|36236.4|36180.9|16
1651802260000|2022-05-06 01:57:40|36237.3|36181|36249.2|36173.6|36251.6|36181.4|36237.2|36171.2|28
1651802270000|2022-05-06 01:57:50|36250|36172.8|36247.1|36172.9|36251.6|36176.6|36242.7|36171.2|23
1651802280000|2022-05-06 01:58:00|36247.8|36172.1|36251.3|36177.8|36253.2|36180.7|36244.5|36172.1|27
1651802290000|2022-05-06 01:58:10|36251.9|36177.6|36248.7|36182.6|36252.6|36183.5|36247.7|36175.8|31
1651802300000|2022-05-06 01:58:20|36248.6|36182.7|36247.4|36184.3|36249.3|36185.6|36245|36181.5|31
1651802310000|2022-05-06 01:58:30|36245.5|36185.9|36249.6|36186.8|36251.4|36190.5|36239|36184|34
1651802320000|2022-05-06 01:58:40|36248.5|36187.7|36262.6|36181.7|36265.3|36189.7|36244.7|36176.6|35
1651802330000|2022-05-06 01:58:50|36263.5|36181.5|36260.4|36184.8|36263.5|36188.9|36256.1|36181.5|37
1651802340000|2022-05-06 01:59:00|36259.8|36185.4|36258.2|36187.3|36262.7|36188.3|36256.8|36183.9|36
1651802350000|2022-05-06 01:59:10|36257.7|36186.9|36248.4|36194.2|36258.7|36194.2|36246.7|36184.8|30
1651802360000|2022-05-06 01:59:20|36248.2|36192.2|36242.9|36186.7|36252.8|36192.6|36242.6|36185.2|27
1651802370000|2022-05-06 01:59:30|36244.2|36185.7|36251.8|36179|36251.8|36190.3|36238.9|36177.2|36
1651802380000|2022-05-06 01:59:40|36252.6|36177.9|36246.8|36177.5|36252.8|36181|36245.7|36176.9|28
1651802390000|2022-05-06 01:59:50|36246.3|36177.3|36249.8|36175.2|36251.2|36179.3|36244.6|36173.6|18
1651802400000|2022-05-06 02:00:00|36250|36175.4|36239.5|36186.4|36252.1|36186.4|36238.6|36174.4|26
1651802410000|2022-05-06 02:00:10|36239|36187|36237.1|36183.5|36241.5|36187|36236.1|36180.5|30
1651802420000|2022-05-06 02:00:20|36237.8|36182.3|36238.5|36185.2|36239.3|36185.9|36232.7|36180.3|26
1651802430000|2022-05-06 02:00:30|36237.8|36184.6|36245.4|36171.5|36253.3|36184.6|36237.8|36168.6|35
1651802440000|2022-05-06 02:00:40|36244.1|36170.4|36240.3|36172.4|36247.2|36175.4|36240.3|36170.2|35
1651802450000|2022-05-06 02:00:50|36241.1|36171.9|36239|36169.7|36243.7|36174.3|36237.1|36166.1|34
1651802460000|2022-05-06 02:01:00|36240.2|36168.8|36235.5|36169.8|36242.7|36175.7|36229|36161.7|31
1651802470000|2022-05-06 02:01:10|36236.3|36170.1|36241.9|36168.8|36242.5|36170.6|36233.5|36165|38
1651802480000|2022-05-06 02:01:20|36242.1|36167.2|36240.2|36170.4|36244.4|36173|36236.6|36166.7|28
1651802490000|2022-05-06 02:01:30|36239.8|36169.5|36230.1|36175.8|36242.4|36178.3|36228.2|36169.3|27
1651802500000|2022-05-06 02:01:40|36234.6|36176|36239.5|36176|36240.8|36179.1|36233|36174.4|30
1651802510000|2022-05-06 02:01:50|36236.7|36178.4|36247.7|36167.2|36248.3|36180.4|36234.4|36166.9|20
1651802520000|2022-05-06 02:02:00|36243.7|36169.6|36239.4|36167.5|36245.8|36170.5|36235.7|36165.5|31
1651802530000|2022-05-06 02:02:10|36239.6|36167|36238.1|36169.8|36243.1|36171.7|36238.1|36165.6|33
1651802540000|2022-05-06 02:02:20|36238.4|36170|36239.3|36163|36244.9|36170|36234.1|36154.7|37
1651802550000|2022-05-06 02:02:30|36239.8|36162.2|36240|36167.2|36241.4|36169.6|36237.2|36161.7|29
1651802560000|2022-05-06 02:02:40|36240.4|36166.6|36230.2|36166.2|36241.8|36168.6|36226.4|36165|23
1651802570000|2022-05-06 02:02:50|36238.9|36165.9|36241.9|36172.4|36251.8|36174.4|36238.6|36162.4|31
1651802580000|2022-05-06 02:03:00|36240.3|36173.8|36241.6|36168.8|36243.3|36174.2|36237|36168.8|32
1651802590000|2022-05-06 02:03:10|36241.9|36168.5|36240.3|36164|36244.4|36170.5|36237.4|36163.9|26
1651802600000|2022-05-06 02:03:20|36240.2|36172.4|36228.6|36173.9|36240.2|36174.9|36218.7|36168.7|20
1651802610000|2022-05-06 02:03:30|36239.4|36170.2|36231.4|36176.5|36239.4|36177.1|36230.2|36170.2|27
1651802620000|2022-05-06 02:03:40|36233.5|36176.9|36240.6|36168.9|36243.8|36177.2|36232.3|36167.1|21
1651802630000|2022-05-06 02:03:50|36241.9|36169|36238.8|36168.4|36248.2|36170.6|36238.8|36167.2|19
1651802640000|2022-05-06 02:04:00|36238.4|36168.9|36245.4|36174.9|36246.9|36174.9|36238.2|36168.8|30
1651802650000|2022-05-06 02:04:10|36246.7|36174|36241.6|36181.6|36248.6|36184.5|36239.4|36174|34
1651802660000|2022-05-06 02:04:20|36240.9|36182.1|36239.7|36184.2|36247.6|36184.8|36237.3|36174.2|29
1651802670000|2022-05-06 02:04:30|36239|36184.9|36237.4|36181.1|36240.9|36184.9|36236.8|36179.1|31
1651802680000|2022-05-06 02:04:40|36238.3|36180.2|36251.3|36173.8|36252.4|36182.8|36234.2|36172.8|34
1651802690000|2022-05-06 02:04:50|36251|36173.5|36249.5|36174.4|36252.5|36175.6|36248.5|36172.7|33
1651802700000|2022-05-06 02:05:00|36249.2|36174.6|36246.5|36177.6|36251.3|36178.1|36242|36172.9|21
1651802710000|2022-05-06 02:05:10|36246.3|36184|36241.7|36179.6|36246.3|36184|36236.7|36178.1|21
1651802720000|2022-05-06 02:05:20|36241.4|36181.3|36242.1|36179.4|36242.6|36183.7|36231.6|36178.2|25
1651802730000|2022-05-06 02:05:30|36242.5|36179.2|36250.3|36177|36257.8|36188.3|36236.4|36174.2|32
1651802740000|2022-05-06 02:05:40|36251.5|36177.6|36250.4|36183.9|36254.3|36183.9|36246.2|36177.5|20
1651802750000|2022-05-06 02:05:50|36249.7|36184.5|36251|36183.6|36254.7|36186.4|36247.6|36180.4|22
1651802760000|2022-05-06 02:06:00|36254.5|36180.7|36246.2|36191.8|36257|36193.2|36244.1|36178.4|26
1651802770000|2022-05-06 02:06:10|36244|36193.2|36265.6|36181.1|36268.2|36196.8|36242.4|36180.4|33
1651802780000|2022-05-06 02:06:20|36262.8|36184.9|36260|36186.3|36265.7|36191.5|36254.1|36181.1|32
1651802790000|2022-05-06 02:06:30|36256.2|36188.4|36261.2|36180.7|36261.6|36188.4|36256.2|36179.7|31
1651802800000|2022-05-06 02:06:40|36260.3|36180.8|36250.8|36195.7|36261|36195.7|36250.2|36180.8|21
1651802810000|2022-05-06 02:06:50|36250.2|36196.5|36251.7|36195.2|36252.4|36196.5|36250|36193.4|18
1651802820000|2022-05-06 02:07:00|36261.2|36186.5|36248.1|36192.8|36262|36195.5|36245.8|36185.9|27
1651802830000|2022-05-06 02:07:10|36248.9|36192.3|36258.2|36186.1|36260.3|36192.8|36247.6|36183.8|22
1651802840000|2022-05-06 02:07:20|36258.3|36186.4|36255.8|36187.8|36260.6|36189.8|36255.8|36185.1|24
1651802850000|2022-05-06 02:07:30|36255.3|36188.5|36259.3|36188|36259.7|36191.9|36253.9|36186.1|22
1651802860000|2022-05-06 02:07:40|36259.8|36187.3|36255.5|36192.6|36260.3|36196|36251.9|36187.3|19
1651802870000|2022-05-06 02:07:50|36256.7|36192|36256.6|36202.2|36266.3|36202.2|36251.5|36192|32
1651802880000|2022-05-06 02:08:00|36257.9|36200|36272.7|36196|36288.1|36205.4|36256.3|36181.8|25
1651802890000|2022-05-06 02:08:10|36271.2|36197.1|36269.4|36202|36277.4|36202.1|36265.6|36193.2|29
1651802900000|2022-05-06 02:08:20|36270.8|36200|36269.1|36197.9|36270.8|36200|36266.5|36197.2|22
1651802910000|2022-05-06 02:08:30|36268.7|36197.7|36259.6|36199.5|36270.9|36200.9|36259.6|36194.7|32
1651802920000|2022-05-06 02:08:40|36259.3|36198.4|36257.4|36197.4|36261.5|36202.1|36253.8|36196.6|27
1651802930000|2022-05-06 02:08:50|36255.4|36199.5|36257.4|36202.5|36259.4|36205.3|36255.2|36198|23
1651802940000|2022-05-06 02:09:00|36258.4|36201.6|36263.9|36188.1|36266.9|36202.3|36256.2|36185.3|26
1651802950000|2022-05-06 02:09:10|36264.8|36187.4|36262.8|36189.2|36265.3|36190.1|36258.8|36185.1|31
1651802960000|2022-05-06 02:09:20|36263.2|36188.5|36263.8|36190.3|36265|36190.6|36262|36187.2|28
1651802970000|2022-05-06 02:09:30|36263.3|36190|36253.9|36198.1|36264.1|36200.3|36252.6|36189.3|22
1651802980000|2022-05-06 02:09:40|36254.9|36198|36256.8|36196.8|36256.9|36201.4|36251.4|36196.4|25
1651802990000|2022-05-06 02:09:50|36256.3|36197.3|36264.2|36189.6|36266.2|36202.5|36251.9|36188.3|18
1651803000000|2022-05-06 02:10:00|36267.1|36187.8|36265.2|36192.1|36267.8|36194.6|36259.2|36187.5|37
1651803010000|2022-05-06 02:10:10|36266.3|36191.2|36263.1|36191.9|36266.3|36194.6|36259.2|36191.2|26
1651803020000|2022-05-06 02:10:20|36264.5|36190|36263.4|36196.2|36264.5|36204.1|36255.1|36190|23
1651803030000|2022-05-06 02:10:30|36261.7|36197.1|36257.5|36202.4|36261.7|36204.8|36251.8|36197|32
1651803040000|2022-05-06 02:10:40|36256.7|36201.9|36257.1|36205.5|36257.7|36205.5|36252.9|36201.7|30
1651803050000|2022-05-06 02:10:50|36257.9|36204.9|36270.8|36197|36273.3|36206.2|36256.1|36194|33
1651803060000|2022-05-06 02:11:00|36270|36197.5|36269.5|36200.6|36273|36202.3|36264.2|36195.5|24
1651803070000|2022-05-06 02:11:10|36270.2|36200|36264.6|36199.3|36271.1|36201|36264.6|36196.2|24
1651803080000|2022-05-06 02:11:20|36265.9|36197.3|36257.2|36199.6|36267.4|36201.7|36256.3|36193.5|30
1651803090000|2022-05-06 02:11:30|36256.5|36200.3|36255.4|36196.6|36262.1|36202.8|36253.1|36192.2|31
1651803100000|2022-05-06 02:11:40|36256.7|36195.4|36259.3|36190.1|36259.3|36198.8|36249.5|36190.1|31
1651803110000|2022-05-06 02:11:50|36261.3|36188.6|36262.8|36186.6|36263.3|36192.9|36257.3|36184.9|26
1651803120000|2022-05-06 02:12:00|36261.6|36186.8|36261.8|36185.8|36264.4|36188.3|36258.1|36185.7|31
1651803130000|2022-05-06 02:12:10|36263|36185.4|36253.9|36199.1|36263|36199.1|36249.6|36185.4|31
1651803140000|2022-05-06 02:12:20|36252.3|36199.5|36252.2|36199.4|36254.9|36203.2|36251.6|36198.3|24
1651803150000|2022-05-06 02:12:30|36251.6|36200.2|36252.5|36199.7|36252.9|36200.9|36249.8|36197.2|24
1651803160000|2022-05-06 02:12:40|36252.2|36200.1|36256.5|36193.5|36263.4|36201.2|36251.2|36190.7|20
1651803170000|2022-05-06 02:12:50|36257.5|36191|36262.6|36195|36264.1|36197.7|36254.1|36190.4|22
1651803180000|2022-05-06 02:13:00|36266|36192.1|36264.9|36193.8|36267.8|36196.5|36263.6|36189.9|20
1651803190000|2022-05-06 02:13:10|36264.8|36193.7|36254.9|36200.5|36264.8|36202.3|36253.1|36192.1|28
1651803200000|2022-05-06 02:13:20|36253.9|36201.6|36255.6|36204|36256.3|36204.2|36253.9|36199.9|15
1651803210000|2022-05-06 02:13:30|36254.8|36204.8|36266.9|36196|36270|36204.9|36254.8|36193.1|21
1651803220000|2022-05-06 02:13:40|36266|36196.9|36267.9|36195.4|36273.5|36198.1|36261.7|36190.3|29
1651803230000|2022-05-06 02:13:50|36267.7|36195.3|36262.4|36197.1|36269.7|36201.9|36262.4|36193.6|27
1651803240000|2022-05-06 02:14:00|36263.9|36197.5|36258.2|36203.8|36267.5|36203.8|36257.4|36195.3|28
1651803250000|2022-05-06 02:14:10|36257.9|36204.1|36258.7|36197.9|36259.7|36204.2|36253.3|36195.1|29
1651803260000|2022-05-06 02:14:20|36258.9|36199.6|36251.1|36198.1|36258.9|36201.4|36251.1|36197.7|28
1651803270000|2022-05-06 02:14:30|36251.2|36198.3|36263.6|36192.7|36271.6|36200.6|36249.8|36185.5|34
1651803280000|2022-05-06 02:14:40|36265.3|36190.7|36264.4|36191.9|36268.9|36196.5|36259.8|36187.3|15
1651803290000|2022-05-06 02:14:50|36266.3|36190.1|36261.5|36191.8|36267.8|36192.7|36261.5|36188.8|14
1651803300000|2022-05-06 02:15:00|36262.5|36190.8|36257.5|36193.9|36262.5|36202.7|36251.5|36190.7|23
1651803310000|2022-05-06 02:15:10|36251.4|36201.4|36254.3|36195.5|36254.3|36216.5|36235.5|36195.5|24
1651803320000|2022-05-06 02:15:20|36254.4|36195.6|36260.4|36187.5|36260.4|36198.7|36248.4|36187.5|20
1651803330000|2022-05-06 02:15:30|36260.3|36187.7|36264.3|36190.6|36264.3|36193.7|36255.8|36187.7|22
1651803340000|2022-05-06 02:15:40|36264|36191|36260.4|36191.7|36266.5|36194.9|36259|36188.8|26
1651803350000|2022-05-06 02:15:50|36260.6|36191.9|36250.1|36197.7|36262.1|36199.9|36250.1|36189.5|25
1651803360000|2022-05-06 02:16:00|36250.3|36197.3|36268|36191.9|36268|36200.8|36248.4|36191.9|14
1651803370000|2022-05-06 02:16:10|36258.3|36200|36263|36201.5|36264.2|36204.5|36256.1|36196.8|21
1651803380000|2022-05-06 02:16:20|36244.3|36224.3|36269.5|36198.1|36271.1|36224.3|36244.3|36196.1|23
1651803390000|2022-05-06 02:16:30|36270.7|36196.5|36269.3|36199.3|36272.3|36199.3|36267.4|36195.6|19
1651803400000|2022-05-06 02:16:40|36270.5|36199.4|36265.8|36198.1|36272|36200.8|36265.8|36197.4|24
1651803410000|2022-05-06 02:16:50|36266.1|36198.4|36254.6|36203.1|36266.2|36206.2|36251.8|36197.2|18
1651803420000|2022-05-06 02:17:00|36254.1|36204.1|36256.9|36199|36263.9|36204.4|36252.3|36194.1|27
1651803430000|2022-05-06 02:17:10|36256.2|36200.2|36266.5|36187.4|36266.5|36202.5|36250.1|36187.4|25
1651803440000|2022-05-06 02:17:20|36271.6|36183.3|36261.4|36192.7|36271.6|36196.1|36255.4|36183.3|22
1651803450000|2022-05-06 02:17:30|36265.7|36188.9|36258.6|36191.3|36265.7|36193.6|36257.6|36188.9|11
1651803460000|2022-05-06 02:17:40|36259.5|36190.8|36255.1|36194.6|36261.2|36194.6|36253.9|36187.5|29
1651803470000|2022-05-06 02:17:50|36255|36194.5|36258.4|36192.3|36260.8|36196.8|36246.8|36192.1|23
1651803480000|2022-05-06 02:18:00|36258.3|36192.6|36260.4|36197.2|36263.4|36201.1|36249.9|36192.6|25
1651803490000|2022-05-06 02:18:10|36255.9|36201.8|36261.2|36193|36268.1|36201.8|36255.9|36189.1|30
1651803500000|2022-05-06 02:18:20|36257.9|36193.8|36261.2|36189.1|36264.4|36193.8|36257.9|36187.5|21
1651803510000|2022-05-06 02:18:30|36262|36188.4|36259|36188.9|36264.2|36190.1|36256.5|36186.3|19
1651803520000|2022-05-06 02:18:40|36259.2|36189.1|36250.8|36196.2|36260.2|36196.2|36250.7|36187.5|19
1651803530000|2022-05-06 02:18:50|36253.9|36194.9|36251.8|36193.9|36258|36197.2|36249.5|36187.8|22
1651803540000|2022-05-06 02:19:00|36245.2|36193.8|36258.6|36188.1|36258.6|36195.9|36245.2|36188.1|30
1651803550000|2022-05-06 02:19:10|36256.6|36189.6|36256.9|36190|36261.3|36191.2|36255.4|36184.7|15
1651803560000|2022-05-06 02:19:20|36257.6|36189|36255.1|36186.4|36258.9|36189.5|36254.1|36186.1|31
1651803570000|2022-05-06 02:19:30|36254.8|36187.2|36250.7|36192.6|36257.1|36193.5|36249.2|36186.6|20
1651803580000|2022-05-06 02:19:40|36250|36193.5|36243.9|36190.1|36254.9|36193.5|36243.1|36184.1|33
1651803590000|2022-05-06 02:19:50|36245|36187.8|36247.3|36181.6|36258.5|36190.8|36240.2|36171.1|35
1651803600000|2022-05-06 02:20:00|36246.9|36181.5|36252.9|36180.4|36252.9|36184.3|36246.9|36178.9|30
1651803610000|2022-05-06 02:20:10|36253.2|36180.2|36251.6|36180.9|36255.6|36182.9|36249.9|36180.2|29
1651803620000|2022-05-06 02:20:20|36252|36181.2|36246.3|36191.3|36252.8|36193.7|36239.8|36180.7|35
1651803630000|2022-05-06 02:20:30|36245.4|36192.6|36247.4|36193.5|36248|36195.7|36244.5|36190.7|22
1651803640000|2022-05-06 02:20:40|36248.1|36193.9|36258.7|36176.9|36258.7|36195.2|36243.6|36176.9|30
1651803650000|2022-05-06 02:20:50|36253.8|36181.6|36256.7|36185.1|36259.1|36186.1|36249.7|36181.1|28
1651803660000|2022-05-06 02:21:00|36253|36188|36255.3|36187.7|36258.3|36188.5|36252.5|36183.3|22
1651803670000|2022-05-06 02:21:10|36257|36186|36244.1|36194.1|36258|36194.1|36243.7|36185.3|21
1651803680000|2022-05-06 02:21:20|36243.8|36193.8|36246.3|36194.7|36249.9|36195.3|36243.4|36192.1|17
1651803690000|2022-05-06 02:21:30|36248.8|36197.7|36251.4|36196.4|36254.7|36198.6|36248.8|36193.8|29
1651803700000|2022-05-06 02:21:40|36261.4|36187.4|36262.8|36187.1|36263|36190.2|36258.5|36186.2|17
1651803710000|2022-05-06 02:21:50|36262.4|36187.6|36264.8|36188|36266.6|36189.8|36260.5|36186.5|15
1651803720000|2022-05-06 02:22:00|36260.8|36188.9|36261.9|36189.7|36264.5|36190.7|36258.7|36187|19
1651803730000|2022-05-06 02:22:10|36259.1|36189.8|36250.1|36195.5|36259.1|36199.2|36247.1|36189.8|20
1651803740000|2022-05-06 02:22:20|36250.5|36195.7|36251.9|36193|36253.5|36197|36247.4|36188.7|18
1651803750000|2022-05-06 02:22:30|36251.5|36193.3|36259.5|36186.6|36265.2|36196.6|36248.3|36183.1|22
1651803760000|2022-05-06 02:22:40|36260|36186.9|36256|36187.3|36262.2|36188.7|36252.4|36183|20
1651803770000|2022-05-06 02:22:50|36254.6|36187.9|36255.2|36183.8|36258.8|36188.5|36253.1|36182|23
1651803780000|2022-05-06 02:23:00|36255.3|36184.7|36248.2|36196.3|36258.2|36196.3|36248.2|36182.9|19
1651803790000|2022-05-06 02:23:10|36247.2|36197|36248.8|36192.3|36251.3|36197|36244.9|36192.3|27
1651803800000|2022-05-06 02:23:20|36247.8|36192.4|36247.3|36193.3|36248.6|36193.3|36245.8|36191.5|21
1651803810000|2022-05-06 02:23:30|36247.6|36195.2|36258.3|36183.8|36261.8|36195.2|36245.2|36180.5|14
1651803820000|2022-05-06 02:23:40|36256.6|36185.4|36256.1|36184.4|36260.7|36186.5|36251|36181.9|18
1651803830000|2022-05-06 02:23:50|36256.2|36184|36253|36181.3|36258.1|36185.9|36249.8|36181.3|17
1651803840000|2022-05-06 02:24:00|36250.5|36183.3|36247.7|36186.8|36257|36187.7|36246.7|36179.1|25
1651803850000|2022-05-06 02:24:10|36248.7|36187.8|36245|36190.1|36249.7|36190.8|36241.4|36187.6|20
1651803860000|2022-05-06 02:24:20|36244.3|36190.5|36252|36181.6|36254.8|36192|36243.7|36180.5|21
1651803870000|2022-05-06 02:24:30|36253.9|36180.9|36255.1|36183|36257.1|36184.5|36248|36179.8|27
1651803880000|2022-05-06 02:24:40|36252.5|36184.5|36253.1|36186.1|36255.3|36190.1|36248.5|36182.6|13
1651803890000|2022-05-06 02:24:50|36254.3|36185.9|36250.3|36193.4|36254.3|36193.5|36248.5|36183.7|21
1651803900000|2022-05-06 02:25:00|36251.8|36191.8|36252.1|36188.5|36258.8|36191.8|36250.1|36186|23
1651803910000|2022-05-06 02:25:10|36251.9|36188.7|36245.2|36191.9|36251.9|36194.2|36242.3|36188.7|15
1651803920000|2022-05-06 02:25:20|36244.5|36192.1|36254|36189.1|36258.2|36192.3|36244.5|36184.1|23
1651803930000|2022-05-06 02:25:30|36253.3|36189.8|36260.4|36182.4|36260.4|36192.3|36252.7|36182.4|19
1651803940000|2022-05-06 02:25:40|36255.2|36184.6|36253|36184.1|36258|36188.3|36250|36183|22
1651803950000|2022-05-06 02:25:50|36253.3|36181|36242|36190.4|36256.4|36206.4|36223.6|36177.2|22
1651803960000|2022-05-06 02:26:00|36241.2|36191.2|36243|36188.8|36244.3|36191.9|36237.5|36187.4|25
1651803970000|2022-05-06 02:26:10|36242.1|36189.3|36253.9|36182.1|36255.4|36195|36240.4|36180.9|28
1651803980000|2022-05-06 02:26:20|36251.6|36184.3|36254.4|36185.5|36257.8|36187|36250.7|36181.2|21
1651803990000|2022-05-06 02:26:30|36252.5|36187.4|36256.2|36180.3|36258.6|36187.7|36251.8|36179.7|17
1651804000000|2022-05-06 02:26:40|36254.9|36181.2|36248.2|36188.4|36256.3|36188.5|36248.2|36180.5|19
1651804010000|2022-05-06 02:26:50|36249.8|36186.9|36244.4|36191.8|36249.8|36193.7|36240.7|36186.9|23
1651804020000|2022-05-06 02:27:00|36244.1|36193.1|36244.5|36187.7|36247.5|36193.5|36243.6|36187.5|17
1651804030000|2022-05-06 02:27:10|36244.4|36188|36255.4|36180.1|36258.2|36189.2|36244.2|36178|17
1651804040000|2022-05-06 02:27:20|36258.2|36177.7|36254|36180.7|36258.5|36181|36253.3|36176.5|16
1651804050000|2022-05-06 02:27:30|36249.3|36184|36250.9|36177.6|36251.8|36184|36248.9|36177.1|25
1651804060000|2022-05-06 02:27:40|36251|36177.8|36241.9|36184|36251|36186.9|36237.1|36177.8|26
1651804070000|2022-05-06 02:27:50|36241.7|36184.8|36242.1|36176.6|36244.5|36185.6|36239.8|36176.6|29
1651804080000|2022-05-06 02:28:00|36236.4|36178.2|36241.7|36173|36245|36182.1|36234.7|36170.8|35
1651804090000|2022-05-06 02:28:10|36242.5|36172.1|36232.9|36163.1|36255.9|36177.6|36232|36147.7|32
1651804100000|2022-05-06 02:28:20|36229.5|36166.4|36228.2|36166|36230.4|36169.5|36222.9|36163.6|28
1651804110000|2022-05-06 02:28:30|36228.5|36165.7|36224.7|36165.1|36228.6|36166.9|36224.7|36162.9|23
1651804120000|2022-05-06 02:28:40|36225.6|36164.4|36224.9|36163.7|36227|36166.3|36223.5|36161.6|8
1651804130000|2022-05-06 02:28:50|36223.9|36164.3|36222.9|36161.1|36232|36165.2|36214.9|36153.8|15
1651804140000|2022-05-06 02:29:00|36228.2|36163.4|36229|36164.5|36235.4|36166.8|36215.3|36159.7|30
1651804150000|2022-05-06 02:29:10|36217.1|36167.1|36227|36167.8|36236.9|36170.8|36217.1|36161|26
1651804160000|2022-05-06 02:29:20|36223|36171.5|36223.6|36164.1|36230.7|36171.5|36223|36163|22
1651804170000|2022-05-06 02:29:30|36225.5|36163.3|36237.7|36163.5|36238.7|36167.6|36225.2|36161.2|23
1651804180000|2022-05-06 02:29:40|36237.4|36165.2|36233.2|36167.9|36238.9|36169.7|36228.3|36163.4|30
1651804190000|2022-05-06 02:29:50|36232.5|36168.9|36237.8|36169.7|36242.6|36174.6|36228.9|36165.4|21
1651804200000|2022-05-06 02:30:00|36236.8|36173.1|36237|36170.6|36241.6|36176.5|36231.9|36170.2|37
1651804210000|2022-05-06 02:30:10|36234.8|36171.3|36242.2|36161.8|36242.2|36171.5|36234.1|36161.5|28
1651804220000|2022-05-06 02:30:20|36243.6|36161.1|36242.3|36159.5|36243.6|36164|36240|36159.5|26
1651804230000|2022-05-06 02:30:30|36242.6|36160.6|36232.4|36170.8|36244.2|36172.1|36229.9|36158.7|25
1651804240000|2022-05-06 02:30:40|36232.6|36168.9|36231.8|36169.5|36234.5|36172.1|36230.3|36168.8|27
1651804250000|2022-05-06 02:30:50|36230.8|36170.8|36233.9|36168.4|36233.9|36170.8|36230.8|36166.7|19
1651804260000|2022-05-06 02:31:00|36234.4|36167.5|36237.3|36157.4|36240.2|36169.1|36232.7|36154.8|34
1651804270000|2022-05-06 02:31:10|36236.8|36157.1|36238.9|36158.2|36240.3|36162|36234.3|36154.9|29
1651804280000|2022-05-06 02:31:20|36239.2|36157.9|36238.1|36159.1|36239.9|36160.9|36234.9|36157.7|28
1651804290000|2022-05-06 02:31:30|36238.6|36159.2|36233.2|36167.1|36240|36168.8|36231.1|36156.2|19
1651804300000|2022-05-06 02:31:40|36232.7|36168|36231|36168|36232.7|36168.5|36221.3|36164.5|23
1651804310000|2022-05-06 02:31:50|36231.9|36167.9|36240.9|36162.7|36241.3|36168.9|36231|36161.5|23
1651804320000|2022-05-06 02:32:00|36248|36159.2|36246.6|36167.3|36248.9|36167.9|36237.6|36159.2|32
1651804330000|2022-05-06 02:32:10|36242.9|36168.2|36246.3|36169.7|36249.5|36169.7|36242.9|36165.8|22
1651804340000|2022-05-06 02:32:20|36248.9|36167.8|36236.1|36177.7|36248.9|36177.9|36236.1|36167.8|15
1651804350000|2022-05-06 02:32:30|36235.8|36177.9|36238.6|36176.2|36247.1|36178.3|36235.8|36170.9|27
1651804360000|2022-05-06 02:32:40|36236.5|36173|36243.5|36173.7|36243.5|36176.2|36234.9|36173|20
1651804370000|2022-05-06 02:32:50|36244.1|36173.3|36252.7|36165.9|36255.5|36178.5|36232|36163|27
1651804380000|2022-05-06 02:33:00|36250.6|36168.9|36250.8|36167.5|36253.3|36171.7|36246|36167|15
1651804390000|2022-05-06 02:33:10|36252|36166.8|36246.7|36168.2|36252.1|36171.2|36242.9|36166.8|21
1651804400000|2022-05-06 02:33:20|36246.8|36168|36238.3|36173.6|36246.9|36176.3|36222.2|36168|23
1651804410000|2022-05-06 02:33:30|36238.5|36173.8|36241.2|36172.7|36243.6|36175|36238.5|36170.6|23
1651804420000|2022-05-06 02:33:40|36240.7|36173.2|36248.4|36167.4|36254.6|36175.4|36232.1|36166.3|25
1651804430000|2022-05-06 02:33:50|36247.8|36167.9|36245.3|36167.6|36255.5|36169.4|36241.8|36163.7|30
1651804440000|2022-05-06 02:34:00|36244|36167.7|36244.8|36170.5|36247.7|36170.5|36241.7|36165.7|19
1651804450000|2022-05-06 02:34:10|36247.3|36168.6|36236.6|36177.3|36249.5|36177.3|36236.6|36168.6|28
1651804460000|2022-05-06 02:34:20|36236.3|36177.6|36238.3|36179.4|36241.1|36179.8|36236.3|36175.8|25
1651804470000|2022-05-06 02:34:30|36238|36179.8|36238.6|36173|36241|36179.8|36236.3|36170.2|21
1651804480000|2022-05-06 02:34:40|36239|36173.6|36249.6|36168.3|36252.7|36173.6|36239|36162|22
1651804490000|2022-05-06 02:34:50|36249.8|36167.9|36243|36166.9|36249.8|36170.1|36242.7|36165.4|26
1651804500000|2022-05-06 02:35:00|36244.4|36165|36244.7|36163.9|36244.7|36165|36239.9|36162.4|27
1651804510000|2022-05-06 02:35:10|36244.9|36163.8|36232.8|36172.4|36244.9|36173.5|36232.2|36163.6|21
1651804520000|2022-05-06 02:35:20|36240.8|36169.8|36226.4|36176.4|36241.9|36176.5|36226.4|36166.6|24
1651804530000|2022-05-06 02:35:30|36228.3|36177.3|36249.2|36161.5|36249.2|36177.3|36228.2|36161.5|24
1651804540000|2022-05-06 02:35:40|36246.2|36164.6|36246|36164.5|36246.7|36168.5|36241.2|36162.9|20
1651804550000|2022-05-06 02:35:50|36244.4|36165.8|36241.4|36165.4|36245.5|36167.7|36238.1|36164.6|13
1651804560000|2022-05-06 02:36:00|36240.5|36166.5|36237.3|36171|36244.6|36172.8|36235.5|36164.6|21
1651804570000|2022-05-06 02:36:10|36236.5|36170.6|36238.5|36175.3|36243|36179.1|36236|36169.6|29
1651804580000|2022-05-06 02:36:20|36239.5|36174.6|36235.7|36175.9|36240.9|36176.9|36233.2|36174.1|16
1651804590000|2022-05-06 02:36:30|36237.8|36173.5|36247.9|36166.9|36247.9|36174.6|36236.8|36166.3|24
1651804600000|2022-05-06 02:36:40|36248.3|36166.4|36247.1|36169.7|36251|36170.7|36243.5|36165.1|22
1651804610000|2022-05-06 02:36:50|36246.9|36170.2|36248.1|36168.1|36248.5|36170.8|36244.7|36167.7|19
1651804620000|2022-05-06 02:37:00|36247.8|36169.2|36242.3|36178.2|36248.9|36178.5|36240.5|36168.3|21
1651804630000|2022-05-06 02:37:10|36243.1|36177.6|36244.6|36177.9|36246.5|36178.8|36240.8|36175|18
1651804640000|2022-05-06 02:37:20|36245.1|36177.3|36252.2|36171.8|36252.2|36180.7|36239.9|36171.8|19
1651804650000|2022-05-06 02:37:30|36251.4|36172.4|36245.8|36174.4|36251.4|36176.5|36245.4|36171.7|20
1651804660000|2022-05-06 02:37:40|36245.7|36176.5|36244.5|36174.1|36248.1|36176.5|36243|36172|11
1651804670000|2022-05-06 02:37:50|36245|36173.7|36240.7|36177|36250.9|36177.2|36240.5|36168.6|12
1651804680000|2022-05-06 02:38:00|36240.8|36177.3|36234|36181.4|36241.7|36182.1|36233.5|36176.8|14
1651804690000|2022-05-06 02:38:10|36236.2|36186.2|36238.9|36180.4|36241.9|36186.2|36235.2|36177.5|10
1651804700000|2022-05-06 02:38:20|36238.1|36181.3|36246.7|36169.1|36253.8|36181.3|36238.1|36167.5|22
1651804710000|2022-05-06 02:38:30|36241.3|36168.8|36242.8|36163.9|36248.5|36169.8|36241.3|36163.4|27
1651804720000|2022-05-06 02:38:40|36242.2|36163.5|36244.9|36163.1|36245.1|36164.7|36240.7|36163.1|23
1651804730000|2022-05-06 02:38:50|36244.8|36163|36233.6|36173|36244.8|36173.3|36231.5|36163|24
1651804740000|2022-05-06 02:39:00|36232.8|36173.4|36235.6|36173.6|36237.2|36174.3|36232.8|36172.4|20
1651804750000|2022-05-06 02:39:10|36234.9|36174.1|36252.2|36165.8|36252.2|36174.5|36234.4|36164.9|23
1651804760000|2022-05-06 02:39:20|36249.2|36166.9|36245.8|36167.8|36252.6|36167.8|36245.5|36162.4|17
1651804770000|2022-05-06 02:39:30|36245.9|36166.2|36245.5|36165.6|36247.5|36167.6|36239.3|36163.8|17
1651804780000|2022-05-06 02:39:40|36245.6|36166.1|36239.1|36171.2|36246.1|36171.8|36238.3|36164.9|21
1651804790000|2022-05-06 02:39:50|36240.5|36171|36239.4|36170.4|36242.1|36176.1|36225.7|36167.9|30
1651804800000|2022-05-06 02:40:00|36237.4|36172.5|36242.2|36173.1|36243.5|36177.3|36225.4|36168.4|32
1651804810000|2022-05-06 02:40:10|36240.7|36172.6|36247.4|36165.7|36250.8|36173.3|36234.4|36161|21
1651804820000|2022-05-06 02:40:20|36247.3|36166.4|36243.6|36169.9|36249.4|36169.9|36239.5|36163.3|28
1651804830000|2022-05-06 02:40:30|36243.2|36170|36240.7|36167.9|36243.9|36170.2|36240.3|36166.2|23
1651804840000|2022-05-06 02:40:40|36242.4|36167.3|36239.3|36172.3|36242.5|36173.9|36233.3|36167.3|19
1651804850000|2022-05-06 02:40:50|36238.5|36172.5|36241.6|36174.4|36243.6|36179|36234.9|36171.2|22
1651804860000|2022-05-06 02:41:00|36247.3|36170.5|36252.9|36167.4|36253.9|36174.1|36244.5|36166.8|27
1651804870000|2022-05-06 02:41:10|36254.8|36165.9|36247.8|36172.5|36254.8|36172.7|36244.4|36165.9|15
1651804880000|2022-05-06 02:41:20|36246.3|36173.7|36246.2|36172.9|36252.8|36174.6|36245.5|36169.8|24
1651804890000|2022-05-06 02:41:30|36250.6|36171.9|36249.8|36176.8|36255.5|36177.6|36248.8|36171.9|19
1651804900000|2022-05-06 02:41:40|36248.6|36177.6|36246.2|36178.5|36249.1|36183.1|36240.7|36177.5|18
1651804910000|2022-05-06 02:41:50|36245.4|36179.5|36242.6|36179.5|36246.4|36181.5|36240.9|36177.7|21
1651804920000|2022-05-06 02:42:00|36242.7|36179.2|36249.8|36173.4|36252.4|36179.8|36242.3|36169.7|18
1651804930000|2022-05-06 02:42:10|36250|36173.6|36252.4|36170.7|36253.1|36176.1|36246.8|36170.2|19
1651804940000|2022-05-06 02:42:20|36253.6|36169.6|36250.1|36170.7|36257.1|36172.5|36247.8|36167.8|18
1651804950000|2022-05-06 02:42:30|36250.6|36171|36239.3|36180|36250.6|36180|36239.3|36170.8|21
1651804960000|2022-05-06 02:42:40|36240.1|36181.8|36249.5|36177.9|36251.1|36182.9|36240|36177.1|19
1651804970000|2022-05-06 02:42:50|36249.8|36177.5|36252.9|36171.8|36255.6|36179.7|36247|36171|28
1651804980000|2022-05-06 02:43:00|36251.9|36171.7|36249.8|36172|36255.7|36177.4|36248.5|36169.1|19
1651804990000|2022-05-06 02:43:10|36250.6|36171.3|36244.5|36169.8|36251.5|36174.3|36244.5|36169|18
1651805000000|2022-05-06 02:43:20|36244.9|36170|36242.9|36173|36249.2|36173|36242.9|36166|18
1651805010000|2022-05-06 02:43:30|36243.9|36172.4|36239.4|36175.5|36246.1|36177.2|36233.5|36170.2|21
1651805020000|2022-05-06 02:43:40|36240.1|36175.9|36237.3|36177.9|36240.1|36177.9|36237.3|36175.5|11
1651805030000|2022-05-06 02:43:50|36237.7|36177.4|36249.7|36170.9|36251.8|36177.4|36237.7|36168.9|23
1651805040000|2022-05-06 02:44:00|36244.4|36178.7|36247.1|36168.5|36251.9|36178.7|36244.4|36168.5|21
1651805050000|2022-05-06 02:44:10|36246.2|36169.4|36242.2|36167.1|36247.4|36169.9|36242|36165.6|25
1651805060000|2022-05-06 02:44:20|36243.7|36166.4|36236.7|36174.6|36243.8|36175.3|36233.5|36166.4|15
1651805070000|2022-05-06 02:44:30|36237.5|36173.8|36238.7|36173.8|36243.9|36182.6|36234.9|36170.5|29
1651805080000|2022-05-06 02:44:40|36236|36176.9|36246.6|36165.7|36247.5|36178.3|36235|36164.4|28
1651805090000|2022-05-06 02:44:50|36246.3|36165.5|36243.5|36169|36247.1|36171.8|36241.6|36165.2|24
1651805100000|2022-05-06 02:45:00|36247.2|36165.4|36246.3|36168.1|36249.4|36169.1|36245.1|36164.8|26
1651805110000|2022-05-06 02:45:10|36247|36167.5|36239.1|36180.1|36247|36184.9|36235.5|36167.5|18
1651805120000|2022-05-06 02:45:20|36240.3|36179|36251.9|36177.5|36254.3|36183.4|36236.2|36174.5|28
1651805130000|2022-05-06 02:45:30|36249.8|36179.5|36241.2|36181.4|36249.8|36184.7|36241.2|36179.5|24
1651805140000|2022-05-06 02:45:40|36241.9|36181.8|36253.2|36173.3|36253.6|36182.1|36241.7|36173.3|29
1651805150000|2022-05-06 02:45:50|36252.5|36174|36251.2|36170.6|36257|36176.4|36248.2|36170.1|24
1651805160000|2022-05-06 02:46:00|36250.7|36171.9|36247.7|36170.6|36251.9|36174.9|36245.6|36170.6|20
1651805170000|2022-05-06 02:46:10|36247.6|36170.5|36234.9|36175.4|36248.2|36178.7|36234.7|36170.3|23
1651805180000|2022-05-06 02:46:20|36233.5|36180.4|36234.2|36181.3|36240.5|36181.3|36233|36173.5|20
1651805190000|2022-05-06 02:46:30|36235.2|36180|36243.8|36170.6|36248.1|36180|36235.2|36168.2|11
1651805200000|2022-05-06 02:46:40|36242.8|36172.9|36247.4|36168.4|36248.2|36172.9|36242.6|36167.4|16
1651805210000|2022-05-06 02:46:50|36244.6|36170.3|36247.5|36169.8|36250.7|36171.3|36243.5|36167.2|17
1651805220000|2022-05-06 02:47:00|36247.7|36170|36240.3|36177.6|36249.5|36177.6|36240.3|36168.4|15
1651805230000|2022-05-06 02:47:10|36245.7|36172|36244.1|36173.1|36247.5|36173.1|36244.1|36169.4|16
1651805240000|2022-05-06 02:47:20|36244.3|36173.2|36231|36179.5|36244.3|36179.5|36228.6|36173.1|6
1651805250000|2022-05-06 02:47:30|36244.1|36169.9|36242.6|36170.4|36250.9|36174.9|36237.2|36164.4|23
1651805260000|2022-05-06 02:47:40|36246.3|36166.9|36242.6|36175|36248.1|36175|36242.5|36166.9|17
1651805270000|2022-05-06 02:47:50|36246.1|36170.7|36240.4|36169.7|36246.7|36171.6|36240.4|36169.3|24
1651805280000|2022-05-06 02:48:00|36240.9|36169.8|36237.1|36175.6|36240.9|36177.3|36233.3|36169.7|20
1651805290000|2022-05-06 02:48:10|36237.3|36173.9|36237.8|36173.1|36237.8|36177.4|36227.9|36171.3|20
1651805300000|2022-05-06 02:48:20|36235.3|36172.9|36245.1|36167.4|36247.2|36174.1|36232.7|36163.6|21
1651805310000|2022-05-06 02:48:30|36244.7|36167.2|36239.9|36172.7|36251.4|36172.7|36239.9|36164.2|18
1651805320000|2022-05-06 02:48:40|36240.1|36172.6|36243.3|36168.9|36246.1|36172.8|36239.8|36168.2|21
1651805330000|2022-05-06 02:48:50|36244.6|36168.7|36236.7|36173|36245.8|36177.9|36232.2|36167.3|23
1651805340000|2022-05-06 02:49:00|36237.9|36173.2|36238.8|36166.3|36241.9|36179.2|36232.7|36166.3|31
1651805350000|2022-05-06 02:49:10|36236.6|36168.8|36231.2|36172.7|36240.9|36173.2|36230.4|36165.3|16
1651805360000|2022-05-06 02:49:20|36230.8|36173|36240.9|36163.1|36242.8|36173|36230.8|36162.7|19
1651805370000|2022-05-06 02:49:30|36240.1|36164.8|36239.8|36162.1|36241.4|36165|36237.7|36159.7|18
1651805380000|2022-05-06 02:49:40|36241.4|36160.9|36239.1|36162.6|36242.3|36164.7|36238.9|36160.9|30
1651805390000|2022-05-06 02:49:50|36238.8|36163.2|36225|36175|36239|36176.3|36222.8|36163.2|8
1651805400000|2022-05-06 02:50:00|36225.4|36175.4|36232.9|36167|36233.2|36175.4|36225.4|36167|26
1651805410000|2022-05-06 02:50:10|36232.2|36166.7|36241.5|36159.3|36241.5|36169.2|36230.9|36159.3|24
1651805420000|2022-05-06 02:50:20|36242.4|36158.6|36241.4|36160.4|36242.4|36165.2|36235.5|36158.6|19
1651805430000|2022-05-06 02:50:30|36238.4|36163|36237.8|36159.9|36238.4|36167.8|36234.9|36159.4|23
1651805440000|2022-05-06 02:50:40|36237.7|36160|36230.7|36164|36238.5|36165.5|36229.8|36159.2|21
1651805450000|2022-05-06 02:50:50|36230.2|36163.9|36229.8|36167.5|36231.2|36171.7|36227.5|36163.9|16
1651805460000|2022-05-06 02:51:00|36233.8|36164.9|36231.7|36163.4|36233.8|36167|36225.8|36162.6|21
1651805470000|2022-05-06 02:51:10|36231|36163.9|36239.2|36161.3|36241.7|36164.8|36230.8|36154.3|32
1651805480000|2022-05-06 02:51:20|36239|36160.6|36238.8|36157.3|36240.5|36162.4|36234.5|36157.3|27
1651805490000|2022-05-06 02:51:30|36236.7|36159|36234.8|36156.6|36238.9|36159.9|36234.3|36156.3|24
1651805500000|2022-05-06 02:51:40|36231.9|36159.4|36225.5|36162.5|36232.4|36166|36225.3|36159.4|12
1651805510000|2022-05-06 02:51:50|36226.6|36161.6|36220.5|36162.8|36229.7|36166.8|36218.8|36157.8|30
1651805520000|2022-05-06 02:52:00|36223.7|36159.6|36233.4|36155.9|36234.6|36165.7|36222.2|36155|23
1651805530000|2022-05-06 02:52:10|36235.6|36153.8|36234.5|36154.6|36235.7|36157.1|36232.1|36153.8|18
1651805540000|2022-05-06 02:52:20|36235.2|36154.3|36234.1|36153|36237.4|36154.4|36234|36150.8|23
1651805550000|2022-05-06 02:52:30|36234.6|36152.1|36226.7|36157.2|36235.7|36158.8|36225.6|36151.4|22
1651805560000|2022-05-06 02:52:40|36225.9|36158|36227.4|36159.8|36234.7|36161.7|36223.1|36155.3|25
1651805570000|2022-05-06 02:52:50|36228|36159.7|36224.9|36161.7|36228|36161.7|36224.9|36158|16
1651805580000|2022-05-06 02:53:00|36225.2|36161.8|36231.6|36156|36239.4|36161.8|36225.1|36152.7|25
1651805590000|2022-05-06 02:53:10|36233.1|36153.9|36232.7|36156.8|36234.4|36159.1|36230.9|36152.8|34
1651805600000|2022-05-06 02:53:20|36232.4|36157.3|36234|36154.5|36234|36157.3|36231.3|36153.8|21
1651805610000|2022-05-06 02:53:30|36234.5|36154.3|36228|36155.7|36234.5|36162.2|36222.2|36154.3|25
1651805620000|2022-05-06 02:53:40|36227.7|36154.5|36226.6|36157.2|36229.7|36157.2|36224.6|36154.4|14
1651805630000|2022-05-06 02:53:50|36227|36156.8|36216.6|36166.6|36234.1|36166.6|36216.6|36153.3|21
1651805640000|2022-05-06 02:54:00|36219.1|36169.1|36230.6|36154.1|36235.9|36169.1|36218.6|36151.9|29
1651805650000|2022-05-06 02:54:10|36231.2|36154.2|36232|36155.8|36232.3|36159.6|36227.3|36154.2|19
1651805660000|2022-05-06 02:54:20|36226.9|36157.2|36225.5|36160.1|36232.6|36161.2|36225.5|36154.8|15
1651805670000|2022-05-06 02:54:30|36223.9|36161.6|36225.4|36159|36227.3|36161.6|36223.8|36157.7|14
1651805680000|2022-05-06 02:54:40|36225.6|36159.2|36224.1|36157|36227.9|36159.2|36222.2|36156.5|13
1651805690000|2022-05-06 02:54:50|36223.8|36157.6|36229.4|36148.3|36232.7|36157.6|36223.2|36147.9|27
1651805700000|2022-05-06 02:55:00|36232|36144.9|36223.2|36146|36232|36151.5|36222|36144.9|28
1651805710000|2022-05-06 02:55:10|36223.1|36145.5|36225|36144.9|36226|36145.6|36223.1|36142.8|25
1651805720000|2022-05-06 02:55:20|36221.9|36147.4|36212.9|36152.5|36221.9|36153|36211.4|36147.4|28
1651805730000|2022-05-06 02:55:30|36213.1|36152.3|36214.7|36155.6|36215.2|36155.6|36210|36150.5|20
1651805740000|2022-05-06 02:55:40|36214.6|36153.4|36222.4|36140.4|36226.7|36154.4|36214.4|36140.4|24
1651805750000|2022-05-06 02:55:50|36223.1|36140.3|36213.2|36145.8|36223.3|36145.8|36212.6|36139.4|28
1651805760000|2022-05-06 02:56:00|36214.1|36144.5|36220.3|36140.1|36221.8|36144.8|36214.1|36139|30
1651805770000|2022-05-06 02:56:10|36221.3|36140.6|36213.3|36148.9|36221.6|36150.8|36211.1|36140.3|26
1651805780000|2022-05-06 02:56:20|36214.2|36146.7|36212.8|36147.7|36215.8|36149.9|36210.1|36146|29
1651805790000|2022-05-06 02:56:30|36214.6|36146.8|36217.8|36150.2|36222.1|36151.9|36205|36145.8|30
1651805800000|2022-05-06 02:56:40|36220|36149.3|36227.4|36145.8|36229.1|36153.7|36212.1|36144.6|35
1651805810000|2022-05-06 02:56:50|36227.7|36146.2|36223|36151.5|36229.5|36151.5|36218.8|36146|23
1651805820000|2022-05-06 02:57:00|36222.6|36151.7|36225.7|36149.5|36226.2|36151.7|36222.6|36148.6|20
1651805830000|2022-05-06 02:57:10|36226.2|36148.7|36225.2|36159.7|36228|36163.8|36221.7|36148.7|32
1651805840000|2022-05-06 02:57:20|36225|36160|36221.2|36161.6|36225.8|36162.8|36217.7|36158.1|19
1651805850000|2022-05-06 02:57:30|36220.8|36161.7|36227.9|36155.7|36229.2|36163.4|36218.3|36154.5|20
1651805860000|2022-05-06 02:57:40|36227.8|36155.9|36233|36155.3|36233.3|36157.8|36227|36153.9|27
1651805870000|2022-05-06 02:57:50|36234.1|36154.2|36233.6|36159.7|36234.6|36159.7|36230.9|36153.8|26
1651805880000|2022-05-06 02:58:00|36233.2|36160|36224.4|36162.3|36233.2|36164.6|36221.4|36157|21
1651805890000|2022-05-06 02:58:10|36224|36166.9|36223.2|36162.6|36225.9|36166.9|36218.7|36162.1|20
1651805900000|2022-05-06 02:58:20|36223.9|36162.9|36227|36160.1|36230.8|36162.9|36223.8|36158.5|18
1651805910000|2022-05-06 02:58:30|36227.2|36159.8|36233|36152.4|36235.4|36162|36225.3|36152.4|27
1651805920000|2022-05-06 02:58:40|36231.6|36152.7|36234.7|36154.5|36234.7|36157.7|36230.1|36152.2|24
1651805930000|2022-05-06 02:58:50|36232.2|36156.3|36234.4|36159.6|36235.3|36160.7|36231.6|36153.9|25
1651805940000|2022-05-06 02:59:00|36234.2|36159.4|36229.9|36163.1|36235.9|36164.8|36228.4|36157.8|20
1651805950000|2022-05-06 02:59:10|36230.1|36164.2|36231.2|36164.9|36240.5|36174.9|36226.5|36162.5|31
1651805960000|2022-05-06 02:59:20|36221.1|36169.4|36237.9|36155.1|36239.1|36173.6|36221.1|36154.5|20
1651805970000|2022-05-06 02:59:30|36238.4|36156.7|36235.1|36157|36239.5|36158.8|36230.2|36152.8|30
1651805980000|2022-05-06 02:59:40|36235.5|36157.7|36239.3|36156.7|36239.3|36161.7|36233.2|36156.7|21
1651805990000|2022-05-06 02:59:50|36237.9|36157.8|36225.7|36168.1|36239.3|36169.6|36223.8|36156.7|23
1651806000000|2022-05-06 03:00:00|36226.8|36171.8|36225.8|36166.9|36230.7|36171.8|36224.8|36164.5|28
1651806010000|2022-05-06 03:00:10|36227.8|36165.8|36240.8|36168.4|36244.5|36171.3|36224.8|36163.6|34
1651806020000|2022-05-06 03:00:20|36240.3|36167|36243.7|36163.1|36250.8|36168.1|36238|36160.3|30
1651806030000|2022-05-06 03:00:30|36246|36160.5|36242.5|36162.2|36246|36165.2|36237.8|36160.5|26
1651806040000|2022-05-06 03:00:40|36241.9|36162.7|36238.4|36160.4|36243.7|36164.9|36237.2|36160|22
1651806050000|2022-05-06 03:00:50|36237.3|36160.8|36227.9|36166.1|36237.3|36167.7|36226.2|36160.8|27
1651806060000|2022-05-06 03:01:00|36230.3|36165.3|36233.1|36161.9|36234.1|36168.1|36223.3|36159.9|26
1651806070000|2022-05-06 03:01:10|36232.5|36163|36239.3|36161.6|36240.7|36168.8|36226.3|36158.4|25
1651806080000|2022-05-06 03:01:20|36240.8|36160.4|36242.1|36160.6|36244.5|36165.1|36235.8|36158.4|21
1651806090000|2022-05-06 03:01:30|36241.5|36161.2|36241.7|36162.3|36242.9|36163.6|36239.3|36160.4|17
1651806100000|2022-05-06 03:01:40|36241.8|36162.4|36234.3|36167.8|36243.5|36167.8|36234.3|36160.8|16
1651806110000|2022-05-06 03:01:50|36233.5|36168.5|36236.1|36167.9|36237.7|36176.4|36228.7|36164.8|18
1651806120000|2022-05-06 03:02:00|36240.6|36165|36235.6|36165.4|36240.7|36167.9|36235.1|36164.6|28
1651806130000|2022-05-06 03:02:10|36235.9|36165.2|36242.6|36158.3|36245.2|36165.2|36235.9|36156.3|14
1651806140000|2022-05-06 03:02:20|36242.7|36157.5|36239.7|36159.5|36244.8|36162|36237.8|36156.6|24
1651806150000|2022-05-06 03:02:30|36239.6|36159.6|36239|36161.5|36240.8|36164.7|36234.5|36159|17
1651806160000|2022-05-06 03:02:40|36238.9|36161.7|36231|36168|36238.9|36171.7|36229.3|36161.7|19
1651806170000|2022-05-06 03:02:50|36229.7|36167.8|36219.7|36168.9|36232.1|36169.4|36219.7|36161.6|20
1651806180000|2022-05-06 03:03:00|36224.7|36165.4|36232.8|36156.8|36243.2|36175.6|36224.7|36155.6|27
1651806190000|2022-05-06 03:03:10|36233.2|36156.2|36234|36155.6|36237.6|36157.8|36231.2|36152.6|24
1651806200000|2022-05-06 03:03:20|36234.3|36155.7|36231.3|36157|36236.7|36157|36231.3|36150.3|25
1651806210000|2022-05-06 03:03:30|36230.9|36156.7|36222|36157.5|36233.6|36159.6|36218.3|36153.4|26
1651806220000|2022-05-06 03:03:40|36221|36158.7|36221.7|36161.7|36223.8|36162.2|36219.6|36158.7|24
1651806230000|2022-05-06 03:03:50|36222.8|36160.8|36229.2|36156|36230.5|36160.8|36222.8|36155.2|20
1651806240000|2022-05-06 03:04:00|36229.4|36155.7|36231.2|36154.3|36238.1|36157.3|36229|36149.4|21
1651806250000|2022-05-06 03:04:10|36235.1|36151.4|36234|36153.3|36235.2|36155.8|36229.4|36151.4|19
1651806260000|2022-05-06 03:04:20|36232.3|36153.8|36230.4|36154.4|36235.6|36156|36228.1|36151.7|14
1651806270000|2022-05-06 03:04:30|36232.1|36153.3|36226.5|36158.3|36232.1|36164|36218.3|36153.3|14
1651806280000|2022-05-06 03:04:40|36227.7|36158.8|36232|36159.8|36233.6|36162.3|36224.6|36158.3|24
1651806290000|2022-05-06 03:04:50|36226.2|36161.2|36237|36153.1|36240|36163.2|36226.2|36150.8|21
1651806300000|2022-05-06 03:05:00|36237.4|36152.3|36232.3|36157.2|36238.9|36159.8|36227.2|36152.3|22
1651806310000|2022-05-06 03:05:10|36234.5|36155.4|36233|36156.3|36236.7|36156.8|36232.6|36153.8|17
1651806320000|2022-05-06 03:05:20|36233.6|36156|36229.4|36161.8|36235.3|36162.9|36226.5|36154.7|11
1651806330000|2022-05-06 03:05:30|36229.1|36162.1|36224.2|36162.4|36229.2|36165.3|36219.7|36158.2|12
1651806340000|2022-05-06 03:05:40|36220.3|36164.7|36220.1|36160.1|36230|36164.7|36219.4|36156.6|25
1651806350000|2022-05-06 03:05:50|36223.4|36159.1|36233.1|36152.7|36233.1|36160.5|36222.5|36152.7|17
1651806360000|2022-05-06 03:06:00|36232.4|36153.2|36234.5|36153.1|36238.3|36156.2|36230|36150.2|9
1651806370000|2022-05-06 03:06:10|36234|36153.7|36232.3|36154.7|36235.7|36155.6|36228.4|36151.7|14
1651806380000|2022-05-06 03:06:20|36231.6|36155.9|36229.2|36161.3|36232.9|36162.3|36226.5|36155.9|21
1651806390000|2022-05-06 03:06:30|36229.8|36159.6|36229.9|36159.9|36232|36162.3|36228.3|36159.5|14
1651806400000|2022-05-06 03:06:40|36229.5|36160.3|36237.2|36153.7|36237.2|36161.9|36227.3|36153.4|14
1651806410000|2022-05-06 03:06:50|36236.9|36153.3|36227.5|36156.7|36237.2|36157.8|36225|36153|25
1651806420000|2022-05-06 03:07:00|36230.5|36156.9|36231.9|36153.4|36233.5|36156.9|36228.8|36151.8|22
1651806430000|2022-05-06 03:07:10|36231.7|36153.3|36218.1|36157.7|36232.9|36162.3|36216.6|36151.6|14
1651806440000|2022-05-06 03:07:20|36221.5|36156.4|36230.8|36156|36232.9|36160.6|36218.6|36152.6|32
1651806450000|2022-05-06 03:07:30|36229.3|36155.9|36222.1|36162.1|36231.3|36162.2|36220.8|36155.1|28
1651806460000|2022-05-06 03:07:40|36223.3|36161|36230.2|36151.5|36234.3|36161|36223.3|36151.3|30
1651806470000|2022-05-06 03:07:50|36228.8|36152.8|36225.2|36151.8|36233.3|36152.8|36225.2|36148.9|25
1651806480000|2022-05-06 03:08:00|36226.8|36150.8|36228.1|36150.1|36229.3|36151.7|36224.4|36149|18
1651806490000|2022-05-06 03:08:10|36226.5|36150.8|36227.4|36149.5|36227.4|36159.1|36218.8|36149.5|21
1651806500000|2022-05-06 03:08:20|36224.5|36151.1|36217.8|36155.6|36225.4|36157.5|36214.9|36150.8|21
1651806510000|2022-05-06 03:08:30|36215.9|36157.2|36228.1|36149.9|36228.1|36157.2|36215.9|36148|17
1651806520000|2022-05-06 03:08:40|36228.9|36148.3|36227.8|36152.7|36229.7|36154.5|36226|36148.3|14
1651806530000|2022-05-06 03:08:50|36228.3|36151.6|36223.2|36147.3|36229.9|36152.3|36222.4|36146|24
1651806540000|2022-05-06 03:09:00|36223.9|36146.8|36217.5|36150.8|36224.3|36151.3|36216.9|36143.9|24
1651806550000|2022-05-06 03:09:10|36217.4|36150.7|36213.5|36153.8|36218.1|36156.8|36211.9|36148.1|16
1651806560000|2022-05-06 03:09:20|36214.2|36152.4|36216.5|36148.5|36216.5|36156.1|36210.8|36148.5|13
1651806570000|2022-05-06 03:09:30|36216|36148.4|36223.6|36141|36225.7|36148.8|36216|36138.6|10
1651806580000|2022-05-06 03:09:40|36221.8|36142.8|36225.9|36149.1|36227.2|36149.4|36220.3|36139|19
1651806590000|2022-05-06 03:09:50|36226.1|36149.3|36224.6|36148.9|36227.6|36150.6|36224.6|36147|16
1651806600000|2022-05-06 03:10:00|36224|36149.6|36215|36157.9|36226|36157.9|36215|36147.6|21
1651806610000|2022-05-06 03:10:10|36215.1|36158.2|36213.9|36153.5|36216.1|36158.2|36208.1|36150.2|24
1651806620000|2022-05-06 03:10:20|36221.2|36149.6|36234.3|36137.7|36234.3|36156.4|36213.2|36137.7|9
1651806630000|2022-05-06 03:10:30|36229.1|36142.5|36220.4|36149.8|36229.1|36150.7|36220.4|36142.5|17
1651806640000|2022-05-06 03:10:40|36225.9|36145.6|36220.1|36143.4|36226.4|36146.6|36218.3|36143.3|30
1651806650000|2022-05-06 03:10:50|36220.8|36143.1|36216.7|36147.3|36222.9|36150.9|36211.1|36142|13
1651806660000|2022-05-06 03:11:00|36212.6|36150.2|36212.2|36150|36215.8|36150.2|36210.7|36147.2|13
1651806670000|2022-05-06 03:11:10|36213.8|36149.5|36218|36147.4|36221|36158.9|36206.7|36143.3|19
1651806680000|2022-05-06 03:11:20|36218.8|36146.8|36217.6|36144.2|36225.3|36147.1|36215.5|36139.4|27
1651806690000|2022-05-06 03:11:30|36218.1|36142.8|36218.3|36140.2|36221.2|36144|36216.3|36139|25
1651806700000|2022-05-06 03:11:40|36217.7|36140.7|36216.6|36141.9|36219.4|36145.3|36213.1|36140|29
1651806710000|2022-05-06 03:11:50|36215.6|36142.4|36208.7|36144.9|36215.6|36148.4|36206.1|36141.6|26
1651806720000|2022-05-06 03:12:00|36210.8|36143.9|36211.4|36142.3|36214|36148.1|36205.1|36141.4|30
1651806730000|2022-05-06 03:12:10|36208.8|36143.9|36214.9|36142.4|36219.2|36150.3|36204|36137.6|24
1651806740000|2022-05-06 03:12:20|36216.2|36140.9|36218.6|36137.4|36219.8|36141.9|36215.5|36136.8|26
1651806750000|2022-05-06 03:12:30|36219|36136.9|36213.6|36139.1|36219.2|36140.7|36212.2|36136.3|19
1651806760000|2022-05-06 03:12:40|36214.6|36138.6|36212.1|36141.8|36216.6|36143.8|36210.5|36138.6|26
1651806770000|2022-05-06 03:12:50|36211.1|36143.5|36208.1|36148.8|36213.2|36149.8|36205.6|36142.4|23
1651806780000|2022-05-06 03:13:00|36207.6|36149.4|36209.2|36147.2|36212.8|36151.3|36205.9|36145.3|26
1651806790000|2022-05-06 03:13:10|36209.9|36146.2|36217.2|36141|36218.9|36147.8|36208.8|36139.2|21
1651806800000|2022-05-06 03:13:20|36217.9|36140.1|36214.3|36140.7|36218.5|36145.1|36211.8|36139.9|20
1651806810000|2022-05-06 03:13:30|36214.6|36141|36214.7|36141.6|36218.2|36143.1|36212.8|36139.1|19
1651806820000|2022-05-06 03:13:40|36213.5|36142.1|36210.8|36143.6|36216.3|36148.2|36203.7|36140.4|29
1651806830000|2022-05-06 03:13:50|36210.5|36143.8|36205.5|36146.7|36210.5|36153.1|36203.1|36143.8|24
1651806840000|2022-05-06 03:14:00|36210.8|36142.9|36218.9|36137|36219.8|36144.7|36207.8|36136.8|26
1651806850000|2022-05-06 03:14:10|36218.4|36137.8|36216.2|36140|36219.2|36143.4|36213.3|36137|25
1651806860000|2022-05-06 03:14:20|36214.8|36141.2|36217.7|36140.7|36218.8|36142.7|36214.8|36138|22
1651806870000|2022-05-06 03:14:30|36219.4|36139.9|36212|36144.2|36219.4|36145.4|36210.8|36138.6|14
1651806880000|2022-05-06 03:14:40|36214.1|36143.2|36214.9|36143.8|36214.9|36148.4|36202.3|36142.2|26
1651806890000|2022-05-06 03:14:50|36214|36144.3|36208.2|36146.4|36217.8|36146.9|36207|36139.5|25
1651806900000|2022-05-06 03:15:00|36212.5|36143.2|36221.1|36140.3|36224.4|36145.2|36211.8|36138|24
1651806910000|2022-05-06 03:15:10|36222.6|36139.6|36220|36142|36222.6|36144.1|36215.1|36139.6|23
1651806920000|2022-05-06 03:15:20|36216.5|36144.8|36217|36145|36218.4|36145.4|36215.1|36141.8|14
1651806930000|2022-05-06 03:15:30|36216.7|36145.1|36208.4|36151.1|36218.9|36154.2|36206.4|36143.1|14
1651806940000|2022-05-06 03:15:40|36205.2|36152.2|36208.9|36149.2|36210.3|36154.6|36205.2|36149.2|10
1651806950000|2022-05-06 03:15:50|36210|36148|36217|36141.9|36224.6|36151.1|36200.8|36135.6|19
1651806960000|2022-05-06 03:16:00|36217.1|36142|36221.5|36139.6|36226.8|36144.7|36213.7|36135.7|18
1651806970000|2022-05-06 03:16:10|36223.5|36137.9|36224.9|36137|36226.3|36138.2|36223.2|36135.8|24
1651806980000|2022-05-06 03:16:20|36225.7|36136.3|36202.4|36151.5|36225.7|36151.8|36201.6|36136.3|12
1651806990000|2022-05-06 03:16:30|36202.8|36151.2|36208.5|36150.1|36210.3|36151.3|36202.4|36149.4|21
1651807000000|2022-05-06 03:16:40|36209.8|36149.6|36208.5|36150.1|36211|36150.1|36208.5|36149|20
1651807010000|2022-05-06 03:16:50|36209|36149.7|36217.7|36140.5|36221.7|36149.7|36208.5|36137.5|24
1651807020000|2022-05-06 03:17:00|36222.3|36138.4|36219|36140.8|36222.3|36143.6|36215|36138|9
1651807030000|2022-05-06 03:17:10|36216.5|36142.5|36217.6|36138.7|36218.8|36142.5|36216.1|36138|21
1651807040000|2022-05-06 03:17:20|36217.7|36138.3|36220.2|36151.4|36226.6|36151.8|36210.2|36138.3|24
1651807050000|2022-05-06 03:17:30|36221.6|36150.3|36216.8|36154|36223.4|36154|36216.8|36148.8|19
1651807060000|2022-05-06 03:17:40|36216.6|36152.1|36224.2|36147.2|36224.2|36155.3|36212|36147|21
1651807070000|2022-05-06 03:17:50|36224.7|36146.7|36222.5|36147.7|36225.7|36150.4|36218.9|36144.9|18
1651807080000|2022-05-06 03:18:00|36223|36148|36222.9|36150.6|36224.7|36151.5|36219|36146.7|15
1651807090000|2022-05-06 03:18:10|36225.4|36148.6|36217.7|36152|36226.6|36152.3|36217.1|36146.2|20
1651807100000|2022-05-06 03:18:20|36217.5|36151.5|36216|36147.5|36221.7|36153.9|36212.1|36145.1|22
1651807110000|2022-05-06 03:18:30|36215.1|36147.6|36214.9|36146.9|36217.1|36149.6|36213.4|36144.9|11
1651807120000|2022-05-06 03:18:40|36214.6|36147.6|36216.1|36148.9|36217.2|36155.5|36210.4|36147.6|8
1651807130000|2022-05-06 03:18:50|36216|36149.3|36220.6|36142.6|36225.4|36149.3|36216|36140|9
1651807140000|2022-05-06 03:19:00|36218.4|36144.4|36220.8|36140.5|36222.1|36144.4|36218.1|36140.5|28
1651807150000|2022-05-06 03:19:10|36215.8|36140.4|36208.6|36153.6|36218|36155|36206.5|36140|28
1651807160000|2022-05-06 03:19:20|36205.1|36155.1|36211.8|36152|36213.3|36155.1|36205.1|36148.9|18
1651807170000|2022-05-06 03:19:30|36211.3|36152.9|36217|36144.2|36221|36152.9|36208.2|36141.6|18
1651807180000|2022-05-06 03:19:40|36220.2|36142.5|36222.2|36141.5|36223.2|36144.9|36215.6|36139.6|18
1651807190000|2022-05-06 03:19:50|36226.3|36138.2|36217.7|36145.5|36226.3|36145.9|36214.9|36137.8|18
1651807200000|2022-05-06 03:20:00|36219|36144.6|36209.9|36153.4|36220.6|36153.4|36209.9|36143.5|16
1651807210000|2022-05-06 03:20:10|36210.5|36153|36212.1|36148.4|36213.7|36154.7|36203.9|36146.3|20
1651807220000|2022-05-06 03:20:20|36210.8|36149.3|36220.4|36147.4|36221.3|36150.5|36209.2|36146.3|24
1651807230000|2022-05-06 03:20:30|36221|36147.7|36222|36145|36228.6|36148.8|36214.3|36140.5|17
1651807240000|2022-05-06 03:20:40|36222.2|36144.7|36221.7|36143.9|36223.8|36145.6|36218.6|36141|16
1651807250000|2022-05-06 03:20:50|36221.2|36143.6|36218.7|36144.2|36222.4|36147.7|36214.6|36142.7|28
1651807260000|2022-05-06 03:21:00|36219.5|36143.6|36211|36145.2|36219.5|36153.3|36207.2|36143.6|32
1651807270000|2022-05-06 03:21:10|36215.2|36140.6|36206|36144.8|36221|36150.7|36201|36136|27
1651807280000|2022-05-06 03:21:20|36205.8|36145.1|36212.3|36137.9|36218|36145.8|36205.1|36136.1|26
1651807290000|2022-05-06 03:21:30|36212.1|36137.8|36214.9|36136.1|36214.9|36138.4|36212.1|36135.9|27
1651807300000|2022-05-06 03:21:40|36218.2|36133.7|36211.2|36137.8|36218.2|36138.7|36210.9|36133.7|22
1651807310000|2022-05-06 03:21:50|36212.9|36136.6|36204.5|36140.3|36213.9|36145|36201.9|36136.6|25
1651807320000|2022-05-06 03:22:00|36205.5|36141.7|36204.4|36143.6|36211.8|36143.8|36204.4|36136.4|35
1651807330000|2022-05-06 03:22:10|36203|36144.6|36202.8|36144.5|36207.9|36144.6|36202.8|36141.9|24
1651807340000|2022-05-06 03:22:20|36201.4|36145.5|36210.2|36139.6|36215.3|36145.5|36201.4|36137.4|18
1651807350000|2022-05-06 03:22:30|36212|36138.3|36215|36137.3|36215.9|36140.4|36209.7|36134.5|25
1651807360000|2022-05-06 03:22:40|36213.5|36138.1|36216.8|36139.2|36218.7|36139.3|36213.1|36137.1|26
1651807370000|2022-05-06 03:22:50|36216.1|36138.7|36208.5|36144.8|36217.6|36146.7|36205.1|36138.3|26
1651807380000|2022-05-06 03:23:00|36208.4|36144.7|36205.1|36145.4|36208.4|36148.7|36202.7|36144.5|23
1651807390000|2022-05-06 03:23:10|36206.6|36144.8|36216.3|36140.3|36219.6|36145.2|36205|36134.9|28
1651807400000|2022-05-06 03:23:20|36215.4|36141.1|36216.5|36137.8|36219.8|36141.7|36213.2|36136.4|29
1651807410000|2022-05-06 03:23:30|36217.1|36136.9|36211.8|36137.1|36219.7|36141.1|36211|36133.6|27
1651807420000|2022-05-06 03:23:40|36211.6|36137.2|36206.4|36141.9|36214|36141.9|36206.4|36135.2|25
1651807430000|2022-05-06 03:23:50|36208.9|36138.5|36203.3|36146.5|36210|36146.5|36203.3|36138.2|21
1651807440000|2022-05-06 03:24:00|36204.1|36145.2|36205.1|36141.6|36207|36145.3|36204.1|36141.6|26
1651807450000|2022-05-06 03:24:10|36204.2|36142.2|36206.5|36138.2|36215.6|36142.2|36204|36131.1|24
1651807460000|2022-05-06 03:24:20|36206.1|36138.5|36205.8|36137|36213.7|36138.5|36205.8|36132.1|20
1651807470000|2022-05-06 03:24:30|36208|36135.7|36208.4|36137.4|36213.2|36137.6|36206|36132.9|17
1651807480000|2022-05-06 03:24:40|36209.8|36137.5|36205.2|36139.4|36211.2|36144.9|36201.5|36134.9|30
1651807490000|2022-05-06 03:24:50|36205.1|36138.9|36207.2|36121.3|36211.5|36139.8|36197.8|36116.3|33
1651807500000|2022-05-06 03:25:00|36206.6|36121.7|36210.4|36121|36210.8|36124.4|36205.6|36119.2|31
1651807510000|2022-05-06 03:25:10|36211.3|36120.3|36207.7|36124.4|36211.9|36125|36206.9|36120.3|21
1651807520000|2022-05-06 03:25:20|36209.8|36123|36203.5|36135.4|36209.8|36135.5|36202.4|36121.8|16
1651807530000|2022-05-06 03:25:30|36203|36135.1|36203.5|36135|36204.4|36135.3|36200.3|36135|11
1651807540000|2022-05-06 03:25:40|36201.9|36134.9|36204.9|36134.3|36206|36134.9|36201.3|36134.3|11
1651807550000|2022-05-06 03:25:50|36205.3|36134.4|36214|36118.6|36214.1|36134.4|36200.1|36118|15
1651807560000|2022-05-06 03:26:00|36215.6|36118|36213.6|36118.1|36215.6|36122.2|36209.9|36117|10
1651807570000|2022-05-06 03:26:10|36215.6|36116.9|36208.4|36123.6|36215.7|36125.5|36205.2|36116.9|15
1651807580000|2022-05-06 03:26:20|36208|36125.3|36204.4|36139|36210.3|36139.4|36197.5|36125.3|23
1651807590000|2022-05-06 03:26:30|36204.9|36139.3|36203.7|36138.4|36208|36139.3|36202.7|36138.3|13
1651807600000|2022-05-06 03:26:40|36203.2|36138.6|36208.5|36126.7|36208.5|36138.7|36201|36126.7|13
1651807610000|2022-05-06 03:26:50|36210.3|36125.3|36210|36128.5|36213.4|36132.3|36206.2|36125.1|17
1651807620000|2022-05-06 03:27:00|36213|36126.8|36213.5|36126.7|36215.3|36128.6|36211.1|36125.5|15
1651807630000|2022-05-06 03:27:10|36214.6|36126.2|36207.1|36130.6|36214.6|36137.4|36207.1|36126.1|15
1651807640000|2022-05-06 03:27:20|36207|36137.3|36205.7|36129.8|36210.8|36137.5|36199.6|36125.1|22
1651807650000|2022-05-06 03:27:30|36208.1|36129.6|36196.9|36135.8|36214.3|36136.8|36190.9|36126.7|20
1651807660000|2022-05-06 03:27:40|36197.9|36136.1|36212.5|36128.9|36214.6|36136.1|36196.2|36123.9|19
1651807670000|2022-05-06 03:27:50|36218.3|36123.8|36211.6|36128.1|36219|36129.1|36209|36123.2|17
1651807680000|2022-05-06 03:28:00|36210|36129.4|36213.6|36129.8|36215.4|36129.9|36210|36127.7|28
1651807690000|2022-05-06 03:28:10|36214.1|36130.1|36208.5|36135.4|36220|36139.5|36198.3|36127|19
1651807700000|2022-05-06 03:28:20|36209.8|36134.1|36210.6|36131.4|36210.6|36136|36203.2|36130.3|20
1651807710000|2022-05-06 03:28:30|36210|36131.7|36214.4|36126.2|36216|36133.3|36198.2|36125|15
1651807720000|2022-05-06 03:28:40|36217.1|36124|36210.4|36127.1|36217.2|36129.1|36205.1|36123.9|16
1651807730000|2022-05-06 03:28:50|36207.8|36128.8|36210.1|36128.2|36212.8|36132.9|36207.8|36127|15
1651807740000|2022-05-06 03:29:00|36207.8|36129.8|36201.7|36136.8|36212.3|36138|36201.7|36126.8|13
1651807750000|2022-05-06 03:29:10|36201.3|36136.4|36201.6|36139|36201.7|36143.4|36200.3|36136.4|10
1651807760000|2022-05-06 03:29:20|36198.4|36141.3|36207.2|36131.5|36209.7|36141.3|36198.4|36128|15
1651807770000|2022-05-06 03:29:30|36208.9|36131.7|36211.6|36126.4|36214.9|36131.7|36204.4|36120.5|16
1651807780000|2022-05-06 03:29:40|36212|36128.1|36216.4|36125.5|36217.9|36129.9|36209.9|36125.2|15
1651807790000|2022-05-06 03:29:50|36216.6|36126|36210.3|36128.4|36218.4|36128.4|36208.7|36123.7|14
1651807800000|2022-05-06 03:30:00|36215.1|36124.5|36205.1|36130.9|36215.1|36135.9|36202.8|36124.5|15
1651807810000|2022-05-06 03:30:10|36204|36131.4|36204|36129.9|36208.3|36136.1|36195|36125.9|24
1651807820000|2022-05-06 03:30:20|36205.7|36129.4|36217.2|36120.9|36217.7|36131|36202|36120.4|22
1651807830000|2022-05-06 03:30:30|36215.6|36121.9|36210|36126.2|36216.6|36129.9|36206.7|36121.9|24
1651807840000|2022-05-06 03:30:40|36211|36125.7|36208|36123.6|36211.5|36129.2|36205.3|36123.1|27
1651807850000|2022-05-06 03:30:50|36207.5|36124|36192.2|36127.3|36209|36129.2|36192.2|36119.7|21
1651807860000|2022-05-06 03:31:00|36194.7|36127.9|36201.1|36125.5|36202.9|36128.4|36194.7|36123.4|23
1651807870000|2022-05-06 03:31:10|36199.5|36126.7|36205.3|36126.5|36205.4|36129.2|36199|36125.2|24
1651807880000|2022-05-06 03:31:20|36202|36128.1|36208.7|36123.6|36212.2|36129.9|36200.5|36123.5|25
1651807890000|2022-05-06 03:31:30|36208.1|36124.3|36208.6|36124.3|36209.5|36125.8|36205.2|36123.4|19
1651807900000|2022-05-06 03:31:40|36206.6|36125.8|36214.3|36124.4|36214.8|36126.1|36206.6|36123.4|23
1651807910000|2022-05-06 03:31:50|36213.7|36124.5|36205.1|36131.5|36214.2|36131.9|36202.2|36124.2|20
1651807920000|2022-05-06 03:32:00|36207.8|36132|36207.4|36131.9|36208.6|36133.4|36205.8|36131.2|8
1651807930000|2022-05-06 03:32:10|36213.9|36127.1|36209.3|36127.4|36213.9|36130.8|36200.9|36123.3|21
1651807940000|2022-05-06 03:32:20|36209.8|36127.2|36211.7|36125.8|36211.7|36127.5|36208.8|36125.4|22
1651807950000|2022-05-06 03:32:30|36214.4|36123|36213.1|36125|36215|36126.5|36211.5|36123|12
1651807960000|2022-05-06 03:32:40|36208.6|36128.6|36202.7|36129.8|36212.8|36133.9|36198.9|36122.5|20
1651807970000|2022-05-06 03:32:50|36200.2|36131.6|36201.4|36126.3|36201.6|36132.5|36197.3|36126.2|18
1651807980000|2022-05-06 03:33:00|36201|36126.5|36199.3|36125.6|36203.2|36128.8|36192.5|36124.1|22
1651807990000|2022-05-06 03:33:10|36199.4|36125.3|36207.9|36121.6|36207.9|36129.8|36198.8|36121.6|18
1651808000000|2022-05-06 03:33:20|36208.2|36121.8|36206.8|36122.9|36208.7|36122.9|36206.2|36119.9|23
1651808010000|2022-05-06 03:33:30|36207.7|36122.8|36205.1|36125.2|36208.2|36125.2|36205.1|36121.8|18
1651808020000|2022-05-06 03:33:40|36205.5|36124.9|36201.1|36129|36206|36130.7|36197.9|36124.6|18
1651808030000|2022-05-06 03:33:50|36200.5|36129.8|36205.3|36130.1|36210.1|36132.9|36200.3|36127.4|23
1651808040000|2022-05-06 03:34:00|36204.8|36130.4|36206.2|36126.4|36207.9|36134.1|36202.2|36126.4|20
1651808050000|2022-05-06 03:34:10|36207.9|36126.1|36207.6|36125.8|36210.4|36128|36207.6|36124.7|19
1651808060000|2022-05-06 03:34:20|36207.3|36126|36209.1|36127|36212.2|36127.3|36207.3|36122.4|20
1651808070000|2022-05-06 03:34:30|36209.5|36126.7|36204.2|36132.8|36211.9|36133|36204.2|36124.9|22
1651808080000|2022-05-06 03:34:40|36205.1|36131.8|36204.1|36128.2|36208.1|36133.1|36203.2|36126.9|19
1651808090000|2022-05-06 03:34:50|36202.9|36129.4|36204.5|36128.4|36206.6|36133.4|36201.6|36126.3|24
1651808100000|2022-05-06 03:35:00|36205.5|36128.9|36208|36122.8|36213.9|36130.2|36204|36122.1|27
1651808110000|2022-05-06 03:35:10|36210.6|36120.6|36206.7|36121.8|36211.5|36122.6|36205.9|36119.1|22
1651808120000|2022-05-06 03:35:20|36207.4|36121.6|36204.2|36123.2|36207.6|36123.5|36204.2|36120|27
1651808130000|2022-05-06 03:35:30|36203.7|36123.1|36197.9|36127.5|36205.1|36129.2|36195.8|36122.2|23
1651808140000|2022-05-06 03:35:40|36197.8|36127.2|36194.5|36125|36199.7|36129.4|36194.5|36125|23
1651808150000|2022-05-06 03:35:50|36198.6|36124.5|36205|36119.4|36210.1|36133.7|36189.8|36115|14
1651808160000|2022-05-06 03:36:00|36206|36118.5|36202.2|36118.6|36207.6|36121.9|36198.7|36116.8|28
1651808170000|2022-05-06 03:36:10|36205.2|36116.6|36204.4|36117.6|36205.5|36118.9|36202.4|36115.4|26
1651808180000|2022-05-06 03:36:20|36203.6|36118.4|36199.5|36122.2|36205.4|36124|36197.8|36115.9|22
1651808190000|2022-05-06 03:36:30|36201.5|36120.7|36193.4|36124.7|36201.5|36124.7|36193.4|36120.7|21
1651808200000|2022-05-06 03:36:40|36196.1|36122.7|36198.3|36124|36203.3|36126.3|36194.8|36118.7|29
1651808210000|2022-05-06 03:36:50|36197.1|36125.1|36202|36120.9|36205.7|36125.8|36196|36117.6|29
1651808220000|2022-05-06 03:37:00|36201.1|36121.6|36203|36119.1|36206|36121.6|36201|36116.3|25
1651808230000|2022-05-06 03:37:10|36202.4|36119.5|36200.2|36120.8|36205|36120.8|36200.2|36116.7|25
1651808240000|2022-05-06 03:37:20|36200.5|36120.5|36196.5|36122.9|36203.8|36129.3|36191.3|36114.6|26
1651808250000|2022-05-06 03:37:30|36197|36122.4|36196.4|36123.8|36200.5|36123.8|36196|36118.3|31
1651808260000|2022-05-06 03:37:40|36195.6|36123.5|36207.5|36113|36207.5|36128.3|36189.6|36113|31
1651808270000|2022-05-06 03:37:50|36204.9|36115.1|36203|36118.2|36206.6|36121.5|36200.5|36113.3|24
1651808280000|2022-05-06 03:38:00|36204.8|36116|36199.4|36117.2|36206.3|36118.8|36198.7|36114.5|22
1651808290000|2022-05-06 03:38:10|36199|36117.8|36194.7|36121.9|36203.5|36122.8|36193.4|36114.8|21
1651808300000|2022-05-06 03:38:20|36194.9|36121.5|36192.2|36117.3|36197.9|36122.9|36188.5|36113.6|32
1651808310000|2022-05-06 03:38:30|36190.4|36118.6|36194.1|36117.7|36194.7|36119.9|36190|36115.5|24
1651808320000|2022-05-06 03:38:40|36192.5|36118.9|36202.7|36117|36204|36118.9|36192.5|36112.3|29
1651808330000|2022-05-06 03:38:50|36203.4|36117.1|36203.7|36116.6|36205.8|36117.6|36202.3|36114.9|27
1651808340000|2022-05-06 03:39:00|36203.5|36116.4|36199.8|36118.8|36206.5|36120.4|36197.3|36115.5|29
1651808350000|2022-05-06 03:39:10|36200.8|36118.5|36198.6|36121.6|36204.6|36123.8|36196.2|36118.1|29
1651808360000|2022-05-06 03:39:20|36197|36122.8|36196.5|36120.9|36199.2|36122.8|36195.2|36119.6|26
1651808370000|2022-05-06 03:39:30|36198.5|36119.6|36201.4|36117.3|36202.6|36123.5|36191|36115.3|24
1651808380000|2022-05-06 03:39:40|36200.6|36116.4|36203|36115.9|36203.9|36118.1|36199.9|36115.1|28
1651808390000|2022-05-06 03:39:50|36201.2|36117.3|36200.8|36116|36203.3|36118.7|36196.7|36114.7|29
1651808400000|2022-05-06 03:40:00|36203.5|36114.2|36200.6|36121.7|36205|36122.6|36199.4|36113.2|32
1651808410000|2022-05-06 03:40:10|36200.9|36122.5|36203.4|36120.8|36203.4|36123.3|36199.9|36120.4|25
1651808420000|2022-05-06 03:40:20|36201.7|36121.8|36196.5|36125.7|36203.8|36126.6|36194.2|36121.8|30
1651808430000|2022-05-06 03:40:30|36196.6|36125.9|36207.8|36118.4|36208.5|36126.7|36195.5|36115.6|27
1651808440000|2022-05-06 03:40:40|36207.6|36118.6|36207.7|36118.5|36209.4|36120.4|36207.1|36117.6|29
1651808450000|2022-05-06 03:40:50|36208.4|36117.7|36204.3|36119.4|36208.8|36120.7|36201.3|36117.6|27
1651808460000|2022-05-06 03:41:00|36204.6|36119.9|36203.4|36123.2|36205|36125.9|36196.6|36118.8|24
1651808470000|2022-05-06 03:41:10|36203.3|36123.1|36204.2|36122|36204.8|36124.7|36201.2|36122|22
1651808480000|2022-05-06 03:41:20|36202.6|36123.3|36204.9|36122.2|36207|36129.4|36197.3|36122.1|19
1651808490000|2022-05-06 03:41:30|36205.7|36121.4|36205.5|36120.5|36205.7|36122.2|36200.7|36118.9|27
1651808500000|2022-05-06 03:41:40|36205.7|36119.4|36206.1|36118.6|36206.1|36120.7|36202.4|36118.3|16
1651808510000|2022-05-06 03:41:50|36204.6|36119.8|36200.6|36124.5|36205.3|36128.3|36197.8|36118.9|25
1651808520000|2022-05-06 03:42:00|36204.5|36122|36202|36125.2|36205.5|36125.6|36200.9|36121|26
1651808530000|2022-05-06 03:42:10|36203.2|36124.1|36197.6|36126.3|36204|36126.5|36193.2|36123.3|18
1651808540000|2022-05-06 03:42:20|36200.4|36124.4|36206.2|36120|36207.1|36125.6|36199|36118.8|23
1651808550000|2022-05-06 03:42:30|36205.9|36120.3|36202.9|36122.2|36205.9|36122.3|36200.2|36120.1|17
1651808560000|2022-05-06 03:42:40|36204.2|36120.9|36208.7|36124.4|36208.7|36125.6|36202.9|36118.9|22
1651808570000|2022-05-06 03:42:50|36208.5|36124.1|36203.1|36129.7|36208.5|36129.7|36202.4|36124.1|9
1651808580000|2022-05-06 03:43:00|36203.8|36128|36199.3|36128.4|36205|36129.8|36195.9|36127.7|15
1651808590000|2022-05-06 03:43:10|36198.7|36129.1|36206.6|36123.3|36209.8|36129.1|36198.7|36120.8|8
1651808600000|2022-05-06 03:43:20|36205.2|36124|36204.4|36125.7|36208.9|36125.7|36202.6|36122.4|13
1651808610000|2022-05-06 03:43:30|36204.8|36125.3|36207.9|36123.3|36208.9|36125.3|36204.8|36122.1|16
1651808620000|2022-05-06 03:43:40|36208.5|36122.9|36193.7|36132.2|36208.5|36132.2|36190.5|36122.6|12
1651808630000|2022-05-06 03:43:50|36190.9|36131.8|36202|36125.8|36206.8|36131.8|36190.9|36124|23
1651808640000|2022-05-06 03:44:00|36203.2|36124.5|36204.9|36126.4|36205.1|36128.8|36201.6|36124.5|22
1651808650000|2022-05-06 03:44:10|36203.5|36127.6|36207.5|36122.4|36210.9|36127.6|36202.4|36121.1|22
1651808660000|2022-05-06 03:44:20|36208.7|36121.2|36208.7|36120.5|36209.9|36123.3|36207|36120.5|25
1651808670000|2022-05-06 03:44:30|36207.5|36121.4|36206.4|36121.4|36210.3|36123.2|36203.6|36120.7|29
1651808680000|2022-05-06 03:44:40|36205.3|36122.2|36203.8|36127.2|36208.1|36134|36197.2|36121.7|24
1651808690000|2022-05-06 03:44:50|36203.2|36127.9|36204.3|36126.3|36209.4|36128.4|36202.9|36122.3|19
1651808700000|2022-05-06 03:45:00|36207.1|36124.1|36205.4|36120.2|36215.2|36129.5|36199.5|36117.4|29
1651808710000|2022-05-06 03:45:10|36204.5|36120.1|36205.2|36120.9|36208.3|36121.9|36202.5|36117.6|15
1651808720000|2022-05-06 03:45:20|36203.8|36122.1|36206.4|36120.6|36208.7|36122.1|36203.8|36117.9|18
1651808730000|2022-05-06 03:45:30|36206.3|36121|36190.2|36125.2|36208.9|36125.2|36190.2|36118.5|19
1651808740000|2022-05-06 03:45:40|36198|36124.4|36199.1|36122.9|36202|36127|36194.9|36121.7|22
1651808750000|2022-05-06 03:45:50|36197.9|36124.1|36200|36122.2|36203.2|36124.2|36192.7|36119.2|33
1651808760000|2022-05-06 03:46:00|36197.3|36125|36207.6|36116.5|36209|36125|36197.3|36114.8|24
1651808770000|2022-05-06 03:46:10|36205.7|36118.1|36203|36118.9|36205.7|36123.5|36196.3|36117.1|30
1651808780000|2022-05-06 03:46:20|36202.5|36119.2|36201.1|36117.1|36204.3|36119.4|36197.3|36116.4|27
1651808790000|2022-05-06 03:46:30|36201.7|36116.5|36200.3|36118|36201.8|36121.4|36196.6|36116.5|21
1651808800000|2022-05-06 03:46:40|36201.8|36117|36196.2|36122.6|36201.8|36124.9|36192.6|36117|25
1651808810000|2022-05-06 03:46:50|36196.9|36121.8|36206.9|36112.6|36207.1|36126.4|36194.1|36112.5|25
1651808820000|2022-05-06 03:47:00|36208.2|36111.4|36205.2|36113.7|36208.2|36116.7|36202|36111.4|27
1651808830000|2022-05-06 03:47:10|36201.6|36115.7|36201.8|36118.4|36205.4|36120.1|36200.7|36114|21
1651808840000|2022-05-06 03:47:20|36201.2|36119|36195.6|36121.5|36203|36121.5|36195.6|36116.2|29
1651808850000|2022-05-06 03:47:30|36196|36121|36196.8|36123.1|36199.6|36126.1|36194|36117.8|24
1651808860000|2022-05-06 03:47:40|36198.4|36121.9|36199.9|36119.1|36199.9|36124.4|36194.5|36119.1|21
1651808870000|2022-05-06 03:47:50|36197.8|36120.7|36204.3|36115.8|36205.5|36121.1|36197.1|36114.3|21
1651808880000|2022-05-06 03:48:00|36206.5|36114.1|36202.8|36118.2|36206.5|36119.3|36201.5|36114.1|23
1651808890000|2022-05-06 03:48:10|36201.6|36117.9|36198|36121.1|36203.3|36121.8|36197.3|36116.4|22
1651808900000|2022-05-06 03:48:20|36199.8|36119.4|36193.9|36123.4|36201.6|36132.2|36185.6|36117.7|24
1651808910000|2022-05-06 03:48:30|36198|36119.7|36197|36122.6|36201.2|36122.6|36191.5|36119.2|26
1651808920000|2022-05-06 03:48:40|36200.1|36120.3|36202.1|36115.2|36205.8|36122|36191.5|36112.8|23
1651808930000|2022-05-06 03:48:50|36200.8|36116.5|36200|36116.7|36202.2|36121.1|36190.8|36114|18
1651808940000|2022-05-06 03:49:00|36202|36118.1|36202.5|36115.9|36203.7|36118.1|36200.8|36114.4|21
1651808950000|2022-05-06 03:49:10|36202.4|36115.6|36198.4|36121.1|36203.2|36124.4|36196.5|36115.6|26
1651808960000|2022-05-06 03:49:20|36196.6|36122.3|36197.4|36121.9|36199.3|36124.3|36194.8|36120.6|23
1651808970000|2022-05-06 03:49:30|36199.3|36120.5|36199.1|36117.7|36201.1|36122.3|36197.1|36117.7|22
1651808980000|2022-05-06 03:49:40|36197.9|36118.5|36205.2|36117.1|36205.2|36123.5|36195.9|36112.3|21
1651808990000|2022-05-06 03:49:50|36204.5|36117.8|36203.5|36118.1|36206.4|36119.8|36201.5|36116.1|29
1651809000000|2022-05-06 03:50:00|36204.8|36117.2|36197.5|36120.2|36205|36120.2|36197.4|36116.3|21
1651809010000|2022-05-06 03:50:10|36198.4|36119.8|36199.1|36122.4|36200.1|36122.9|36195.3|36118.6|17
1651809020000|2022-05-06 03:50:20|36201|36121.2|36192.3|36123.8|36203.7|36126.1|36189.8|36118.6|30
1651809030000|2022-05-06 03:50:30|36192.1|36122.8|36204.2|36116.7|36208.2|36124.9|36192.1|36113.4|24
1651809040000|2022-05-06 03:50:40|36203.4|36118.1|36205.3|36116.3|36207.6|36118.1|36203|36114.2|26
1651809050000|2022-05-06 03:50:50|36204.9|36115.8|36196.2|36117.4|36205.2|36118.6|36195.2|36114.4|26
1651809060000|2022-05-06 03:51:00|36198|36116.6|36199|36118.8|36200.9|36119.2|36194.4|36114.8|27
1651809070000|2022-05-06 03:51:10|36198.5|36119|36197.6|36118.8|36199.8|36120.3|36194.8|36117|21
1651809080000|2022-05-06 03:51:20|36199.2|36117.6|36190.8|36122.2|36199.5|36122.2|36190.8|36117.6|22
1651809090000|2022-05-06 03:51:30|36193|36124.9|36202.2|36119|36205.8|36125|36193|36111.7|31
1651809100000|2022-05-06 03:51:40|36203.3|36118|36202.9|36121.6|36205.3|36122.3|36199.2|36116.3|22
1651809110000|2022-05-06 03:51:50|36203.2|36121.9|36207|36122.1|36208.1|36125.6|36202.9|36121.4|27
1651809120000|2022-05-06 03:52:00|36206.5|36122.6|36201.5|36122.9|36206.5|36124.4|36201|36119.1|29
1651809130000|2022-05-06 03:52:10|36202.1|36122.4|36197.8|36124.9|36203.1|36128|36196.7|36121.6|27
1651809140000|2022-05-06 03:52:20|36201.7|36120.4|36206.7|36116.9|36210.8|36126.5|36196.2|36116.1|34
1651809150000|2022-05-06 03:52:30|36206.9|36117.4|36208.1|36117.9|36210.3|36118.2|36205.9|36115.6|27
1651809160000|2022-05-06 03:52:40|36208.5|36118.3|36204.8|36115.3|36209.9|36118.4|36203.7|36115.3|21
1651809170000|2022-05-06 03:52:50|36204.3|36115.6|36200.2|36124.9|36204.3|36125.1|36194.8|36115.6|18
1651809180000|2022-05-06 03:53:00|36202.1|36123.5|36200.7|36124|36203.4|36125.6|36199.3|36122.7|27
1651809190000|2022-05-06 03:53:10|36199.8|36123.6|36202.2|36123.8|36202.2|36128.1|36195.2|36123.6|19
1651809200000|2022-05-06 03:53:20|36200|36125.4|36206|36119.4|36207.5|36126.7|36198.5|36117.7|23
1651809210000|2022-05-06 03:53:30|36206.9|36118.2|36205.3|36117.1|36206.9|36121|36204|36113.9|22
1651809220000|2022-05-06 03:53:40|36205.7|36117.7|36206.4|36115.8|36207.7|36117.7|36205.1|36114.7|20
1651809230000|2022-05-06 03:53:50|36206.2|36116.6|36200.3|36123.9|36206.3|36132|36192.6|36115.4|25
1651809240000|2022-05-06 03:54:00|36200.1|36124.1|36204.6|36124.9|36204.6|36126.6|36197.1|36123.3|16
1651809250000|2022-05-06 03:54:10|36204.5|36125|36210.5|36120.8|36211.6|36132.9|36196.8|36120.2|34
1651809260000|2022-05-06 03:54:20|36209.4|36122.3|36212.3|36123.1|36215.4|36124.5|36208.5|36120.4|24
1651809270000|2022-05-06 03:54:30|36213.8|36121.3|36212.7|36129.2|36215.1|36129.7|36210|36120.4|28
1651809280000|2022-05-06 03:54:40|36214.3|36127.2|36207.5|36133.5|36214.3|36136.1|36206|36126.2|28
1651809290000|2022-05-06 03:54:50|36208.3|36133|36208.2|36132.2|36210.2|36134.7|36204.9|36129.5|25
1651809300000|2022-05-06 03:55:00|36209.9|36130.9|36206.3|36133.7|36209.9|36136.1|36204.7|36130.9|20
1651809310000|2022-05-06 03:55:10|36205.2|36134.7|36208.6|36126.6|36215.3|36134.7|36205.2|36124.5|22
1651809320000|2022-05-06 03:55:20|36205|36127.6|36210.3|36125.2|36214|36127.6|36205|36123.3|29
1651809330000|2022-05-06 03:55:30|36210.4|36124.9|36211.9|36123.4|36212.4|36125.5|36209.7|36123.3|28
1651809340000|2022-05-06 03:55:40|36210.9|36124.2|36203.8|36131.2|36211.6|36133.4|36196|36124.2|23
1651809350000|2022-05-06 03:55:50|36202.1|36132.3|36208.5|36131.6|36208.5|36132.9|36196.2|36128.7|28
1651809360000|2022-05-06 03:56:00|36206.5|36132.7|36214.4|36122.7|36216.1|36136|36195.2|36120.5|31
1651809370000|2022-05-06 03:56:10|36215.3|36122.1|36213.3|36125.8|36216.5|36125.8|36212.1|36121.7|33
1651809380000|2022-05-06 03:56:20|36212.3|36126.9|36211.7|36128.7|36216.1|36129.9|36211.7|36123.8|22
1651809390000|2022-05-06 03:56:30|36211.2|36129|36205.6|36132.7|36214.4|36132.7|36205.6|36125.7|13
1651809400000|2022-05-06 03:56:40|36203.9|36134|36206.1|36135.8|36209.5|36137|36203.9|36130.8|21
1651809410000|2022-05-06 03:56:50|36207.4|36134.8|36214.9|36129.9|36214.9|36135.9|36201|36129.6|27
1651809420000|2022-05-06 03:57:00|36211.8|36132.4|36212.3|36129|36216.3|36135.9|36203.4|36126.1|23
1651809430000|2022-05-06 03:57:10|36211.2|36129.7|36216.8|36131|36217.7|36133.5|36211.2|36127.3|24
1651809440000|2022-05-06 03:57:20|36217.6|36130.6|36217.6|36130.6|36217.6|36133.6|36214.5|36130.3|11
1651809450000|2022-05-06 03:57:30|36217.4|36130.7|36217.7|36137.2|36220.1|36141|36206.5|36129.9|26
1651809460000|2022-05-06 03:57:40|36215.4|36137.6|36209.2|36138.2|36219.2|36139.1|36207|36135.3|30
1651809470000|2022-05-06 03:57:50|36210.3|36137.9|36217.8|36132.6|36218.4|36139.5|36208.7|36131.4|18
1651809480000|2022-05-06 03:58:00|36216|36133.7|36221.7|36131.7|36221.7|36134.4|36216|36130.8|19
1651809490000|2022-05-06 03:58:10|36220.2|36133.2|36211.2|36136.8|36222.2|36137.3|36209.9|36131.3|15
1651809500000|2022-05-06 03:58:20|36214.3|36135.1|36215.1|36137.3|36219.3|36139.1|36213.4|36131.8|26
1651809510000|2022-05-06 03:58:30|36214.6|36135.8|36214.7|36137.4|36217.9|36137.9|36214|36134.5|23
1651809520000|2022-05-06 03:58:40|36217.4|36135|36208.1|36139.3|36217.4|36139.3|36207|36134.9|26
1651809530000|2022-05-06 03:58:50|36214.7|36139|36215.9|36133.2|36224|36139|36213.6|36128|28
1651809540000|2022-05-06 03:59:00|36215.7|36134|36219.2|36132.1|36219.8|36134.3|36215.7|36130.9|26
1651809550000|2022-05-06 03:59:10|36220.5|36132.6|36217|36132.6|36220.5|36134.5|36213.5|36131.7|19
1651809560000|2022-05-06 03:59:20|36215.9|36133.4|36213|36138.2|36216|36139|36209.3|36132.7|22
1651809570000|2022-05-06 03:59:30|36217.7|36133.4|36214.1|36135.6|36217.7|36135.6|36210.9|36133.2|24
1651809580000|2022-05-06 03:59:40|36207|36134.5|36216.5|36134.1|36222|36138.4|36207|36130.8|26
1651809590000|2022-05-06 03:59:50|36216.8|36133.6|36220.8|36131.3|36220.8|36135|36215.5|36131.3|20
1651809600000|2022-05-06 04:00:00|36221.5|36130.6|36220.4|36133.4|36221.8|36135|36218.1|36130.6|24
1651809610000|2022-05-06 04:00:10|36219.9|36134|36204.6|36138.7|36220.9|36140.7|36204.6|36133.3|15
1651809620000|2022-05-06 04:00:20|36203.9|36139.4|36212.5|36137.6|36213.3|36139.6|36203.9|36136.9|14
1651809630000|2022-05-06 04:00:30|36212.8|36137.3|36212.9|36136.1|36218.2|36139.2|36210|36132.3|28
1651809640000|2022-05-06 04:00:40|36217.6|36132.7|36217.6|36129.5|36222.8|36136.1|36212.4|36127.2|21
1651809650000|2022-05-06 04:00:50|36214.1|36132.8|36218.5|36129.1|36219.1|36132.8|36214.1|36129|24
1651809660000|2022-05-06 04:01:00|36217.5|36130.8|36215.5|36133.3|36219.3|36135|36211.6|36130.6|23
1651809670000|2022-05-06 04:01:10|36214.7|36135.7|36211.6|36136.7|36215|36141|36202.7|36135.3|13
1651809680000|2022-05-06 04:01:20|36211|36137.7|36209.8|36137.2|36211.5|36139|36203.4|36135.6|17
1651809690000|2022-05-06 04:01:30|36213|36136.5|36217.2|36131.5|36219|36137.1|36211.1|36128.8|17
1651809700000|2022-05-06 04:01:40|36217|36129.5|36215.7|36130|36217.9|36132.3|36211.4|36129.5|22
1651809710000|2022-05-06 04:01:50|36215.4|36129.7|36213.3|36129.8|36217.8|36130.2|36213.3|36128.3|19
1651809720000|2022-05-06 04:02:00|36214.9|36128.8|36214.4|36135.3|36215.2|36137.4|36206.4|36128.4|27
1651809730000|2022-05-06 04:02:10|36213.8|36136|36214|36137.7|36216.2|36138.8|36207.8|36133.6|27
1651809740000|2022-05-06 04:02:20|36216.8|36136.8|36213.7|36138.3|36216.8|36138.4|36208.1|36136.1|23
1651809750000|2022-05-06 04:02:30|36213.1|36138.6|36219.8|36129.3|36219.8|36138.6|36208|36129.3|26
1651809760000|2022-05-06 04:02:40|36218.3|36130.8|36217.5|36134.1|36221.3|36134.1|36216.9|36129.4|25
1651809770000|2022-05-06 04:02:50|36219.3|36132.7|36215.9|36132.3|36220|36134.4|36211.8|36131.3|21
1651809780000|2022-05-06 04:03:00|36216.2|36132.5|36209.1|36138.9|36218.3|36139.4|36201.2|36131.5|31
1651809790000|2022-05-06 04:03:10|36210|36137.9|36213.5|36135.1|36217.4|36139.4|36206.6|36131.2|29
1651809800000|2022-05-06 04:03:20|36212.2|36135.7|36208.9|36134.4|36215|36138|36201.6|36129.7|24
1651809810000|2022-05-06 04:03:30|36212.8|36131.8|36215.8|36126.4|36216.5|36138.6|36206.8|36126.4|31
1651809820000|2022-05-06 04:03:40|36215|36127.3|36211.2|36128.8|36217.1|36129.9|36207.2|36126.2|24
1651809830000|2022-05-06 04:03:50|36210.5|36128.6|36208.2|36135.9|36214.5|36135.9|36201.7|36126.3|24
1651809840000|2022-05-06 04:04:00|36209.6|36134.7|36205.1|36132.3|36212.1|36136.1|36202.3|36132.3|18
1651809850000|2022-05-06 04:04:10|36212.1|36133.8|36206.9|36138.5|36212.5|36138.8|36198.5|36133.5|24
1651809860000|2022-05-06 04:04:20|36205.7|36138.7|36215.8|36130.5|36216.2|36138.7|36205.7|36129.8|19
1651809870000|2022-05-06 04:04:30|36215.6|36130.2|36213.3|36131.2|36216.2|36133.4|36210.7|36129.1|20
1651809880000|2022-05-06 04:04:40|36212.8|36131.3|36212.3|36134.2|36215.4|36135.3|36211.6|36129.6|22
1651809890000|2022-05-06 04:04:50|36206.4|36140.2|36209.4|36138.8|36210.8|36142.4|36201.9|36135.3|14
1651809900000|2022-05-06 04:05:00|36212.1|36135.6|36204|36141.5|36215.5|36142.6|36203.4|36133.2|24
1651809910000|2022-05-06 04:05:10|36214.4|36132.5|36216|36127.7|36217|36141.5|36201.5|36127.7|28
1651809920000|2022-05-06 04:05:20|36214.8|36128.9|36215.3|36132.7|36216.1|36134.5|36209.6|36128|25
1651809930000|2022-05-06 04:05:30|36216.6|36131.3|36212.9|36132.1|36218.1|36133.1|36212.9|36130.1|18
1651809940000|2022-05-06 04:05:40|36214|36131.5|36211.5|36136.4|36214.8|36137.1|36201.4|36131.5|18
1651809950000|2022-05-06 04:05:50|36212.8|36135.8|36212.5|36136.6|36213.7|36138.3|36206.2|36133.6|25
1651809960000|2022-05-06 04:06:00|36211.4|36138|36220.9|36140.7|36226.2|36143.9|36206.5|36134|31
1651809970000|2022-05-06 04:06:10|36222.6|36139.2|36223.7|36139.5|36228.8|36141.8|36219|36133.4|32
1651809980000|2022-05-06 04:06:20|36223.1|36139.9|36228|36140.8|36230.7|36145.3|36223.1|36136.8|24
1651809990000|2022-05-06 04:06:30|36227.7|36140.9|36225.4|36136.9|36228.8|36141.9|36225|36136.9|26
1651810000000|2022-05-06 04:06:40|36224.5|36137.6|36222.5|36141.1|36225.2|36141.7|36218.7|36136.7|25
1651810010000|2022-05-06 04:06:50|36224.2|36139.9|36209.1|36140.9|36224.2|36143.8|36208.5|36139.9|24
1651810020000|2022-05-06 04:07:00|36220.8|36140.2|36229.3|36136.2|36229.3|36141.5|36218|36135.6|24
1651810030000|2022-05-06 04:07:10|36227.1|36137.6|36224.7|36142|36228.6|36142.2|36224.3|36136.2|30
1651810040000|2022-05-06 04:07:20|36226.1|36140.7|36228.9|36141.7|36229|36143|36222|36140|30
1651810050000|2022-05-06 04:07:30|36227.4|36142.4|36223.9|36148.9|36228.9|36148.9|36217.9|36140.7|26
1651810060000|2022-05-06 04:07:40|36224|36148.1|36222.9|36147.6|36226.7|36150.6|36212.7|36146.2|23
1651810070000|2022-05-06 04:07:50|36221.4|36147.9|36219.9|36153.7|36225.6|36154.8|36219.5|36145.5|18
1651810080000|2022-05-06 04:08:00|36220|36145.2|36228.9|36141.7|36232.7|36149.8|36218.8|36139|27
1651810090000|2022-05-06 04:08:10|36227.8|36142.6|36225.3|36141.1|36228.6|36143.7|36222.1|36139.1|27
1651810100000|2022-05-06 04:08:20|36225.6|36141.6|36223.5|36139.5|36227.6|36142.2|36221|36139|28
1651810110000|2022-05-06 04:08:30|36223.3|36140|36218.6|36144.8|36224.1|36146|36211.6|36139.2|18
1651810120000|2022-05-06 04:08:40|36217.1|36145.7|36217.5|36144.6|36223.7|36145.8|36209.4|36142.3|21
1651810130000|2022-05-06 04:08:50|36210.4|36142.1|36225.5|36137.9|36225.5|36145.5|36210.4|36137.9|17
1651810140000|2022-05-06 04:09:00|36226.8|36137.8|36226.9|36140|36229.7|36140.6|36226.1|36137.7|29
1651810150000|2022-05-06 04:09:10|36227.2|36140.2|36224.7|36141|36229.6|36142.6|36222|36138.8|23
1651810160000|2022-05-06 04:09:20|36225|36140.4|36220.7|36144|36227.4|36146|36212.8|36140.1|18
1651810170000|2022-05-06 04:09:30|36221|36143.3|36227.1|36140.3|36227.1|36152|36211.2|36140.3|24
1651810180000|2022-05-06 04:09:40|36226.2|36141.2|36222.3|36147.2|36228.6|36147.2|36220.2|36137.2|22
1651810190000|2022-05-06 04:09:50|36221.8|36147.5|36230.2|36138.4|36231.2|36147.5|36216.9|36137.3|29
1651810200000|2022-05-06 04:10:00|36231.3|36137.4|36228.1|36138|36231.3|36140.4|36226.6|36137|27
1651810210000|2022-05-06 04:10:10|36227.3|36137.5|36220.7|36141|36227.3|36141.5|36220.5|36137.2|25
1651810220000|2022-05-06 04:10:20|36219.4|36142.1|36223.1|36142.3|36223.1|36146.2|36214.5|36138.8|24
1651810230000|2022-05-06 04:10:30|36221.9|36143.4|36223.7|36144.1|36225.4|36145.2|36215.4|36139.6|19
1651810240000|2022-05-06 04:10:40|36216.7|36142.7|36232.1|36144.2|36238.2|36151|36211.7|36142.7|29
1651810250000|2022-05-06 04:10:50|36232.7|36144.5|36231.7|36146.5|36234.6|36147|36229.4|36143.4|30
1651810260000|2022-05-06 04:11:00|36230.5|36147.5|36226.6|36147.3|36233.3|36148.2|36226.6|36144.5|19
1651810270000|2022-05-06 04:11:10|36229|36147.1|36224.3|36150.2|36231.8|36150.3|36224.3|36144.8|24
1651810280000|2022-05-06 04:11:20|36227.6|36147.4|36229.2|36151.5|36232.5|36151.9|36226.3|36144.7|23
1651810290000|2022-05-06 04:11:30|36227.8|36152.5|36224.3|36151.3|36230.5|36152.8|36221.4|36149.2|18
1651810300000|2022-05-06 04:11:40|36224|36152|36233.5|36146.5|36233.5|36152|36224|36145.8|25
1651810310000|2022-05-06 04:11:50|36231.7|36147.8|36225.5|36150.5|36235.1|36151.1|36224.1|36145.2|12
1651810320000|2022-05-06 04:12:00|36225.1|36151.4|36229.4|36148.2|36233.2|36151.4|36224.7|36145.4|30
1651810330000|2022-05-06 04:12:10|36226.3|36154|36227.9|36151.7|36228.7|36154|36225|36151|16
1651810340000|2022-05-06 04:12:20|36227.1|36152.2|36224.8|36151.3|36229.9|36153.7|36212.8|36149.2|24
1651810350000|2022-05-06 04:12:30|36225.8|36150.5|36235.9|36145.2|36236.5|36153.5|36221.2|36144.9|20
1651810360000|2022-05-06 04:12:40|36236.7|36144.6|36233.8|36148.9|36237.5|36151|36226.8|36144.6|32
1651810370000|2022-05-06 04:12:50|36233.5|36148.6|36233.7|36148.1|36234.1|36149.8|36229.5|36147.6|11
1651810380000|2022-05-06 04:13:00|36234.5|36148|36229.6|36153.9|36234.5|36153.9|36229.6|36148|10
1651810390000|2022-05-06 04:13:10|36231.1|36152.7|36225.5|36154.1|36233|36154.2|36222.9|36150.9|14
1651810400000|2022-05-06 04:13:20|36224.5|36154|36228|36155|36228|36156.9|36223|36154|12
1651810410000|2022-05-06 04:13:30|36233.7|36153.3|36237.4|36148.6|36243.9|36153.8|36233.1|36143.4|24
1651810420000|2022-05-06 04:13:40|36240.7|36145.9|36231.1|36151.7|36240.7|36152|36230.4|36145.9|17
1651810430000|2022-05-06 04:13:50|36232.8|36150.5|36233.1|36152.1|36236.3|36152.2|36232.1|36149.5|22
1651810440000|2022-05-06 04:14:00|36234.3|36151.2|36230.2|36156.6|36234.6|36156.9|36221|36150.5|17
1651810450000|2022-05-06 04:14:10|36230.5|36156.4|36229|36158|36230.5|36158.1|36228.2|36156.4|14
1651810460000|2022-05-06 04:14:20|36228.9|36157.9|36238.2|36152.2|36240.2|36158.1|36228.3|36148.4|23
1651810470000|2022-05-06 04:14:30|36236.1|36153.7|36236.7|36151.4|36238.4|36155|36230|36149.5|19
1651810480000|2022-05-06 04:14:40|36238|36150.1|36235.8|36149.2|36238|36152.6|36233.5|36148.2|21
1651810490000|2022-05-06 04:14:50|36236.1|36148.8|36234.5|36155.7|36239.2|36155.7|36233.7|36148.8|17
1651810500000|2022-05-06 04:15:00|36234.3|36156.1|36237.1|36159|36241.6|36161.1|36225.4|36155.2|22
1651810510000|2022-05-06 04:15:10|36237.4|36158.7|36234.8|36161.9|36238.5|36166.9|36227.4|36158.7|22
1651810520000|2022-05-06 04:15:20|36234.1|36162.1|36243.1|36156.1|36246.6|36162.1|36234.1|36151.2|19
1651810530000|2022-05-06 04:15:30|36242.9|36155.8|36240.8|36157.1|36245.9|36158.1|36237.9|36153.3|16
1651810540000|2022-05-06 04:15:40|36241.5|36156.4|36241.9|36154.9|36243.7|36156.7|36240.7|36154.9|11
1651810550000|2022-05-06 04:15:50|36242.2|36154.5|36237.6|36161.9|36242.2|36162.4|36234.8|36154.5|8
1651810560000|2022-05-06 04:16:00|36241.5|36158.9|36233.9|36164.5|36242.2|36164.8|36232.5|36158.3|16
1651810570000|2022-05-06 04:16:10|36234.2|36163.9|36241.6|36160.4|36244.3|36165.7|36233.9|36158.7|14
1651810580000|2022-05-06 04:16:20|36242.3|36158.9|36240.5|36158.6|36244.1|36159.3|36238.6|36157|18
1651810590000|2022-05-06 04:16:30|36239|36159.4|36241.8|36157.1|36243.1|36159.4|36239|36156.5|8
1651810600000|2022-05-06 04:16:40|36242.6|36156.1|36235.3|36158.9|36242.6|36161.2|36235.3|36155.3|17
1651810610000|2022-05-06 04:16:50|36236.1|36159.3|36228.8|36164.1|36237.1|36165.7|36225.2|36158.1|12
1651810620000|2022-05-06 04:17:00|36229.5|36164.4|36233.6|36158.3|36237.7|36164.6|36227.8|36156.2|14
1651810630000|2022-05-06 04:17:10|36241.5|36152.2|36245.8|36150.8|36246.6|36155.2|36238.8|36147.9|14
1651810640000|2022-05-06 04:17:20|36234.8|36155.2|36240.4|36152.7|36240.4|36155.5|36234.5|36152.7|11
1651810650000|2022-05-06 04:17:30|36239.1|36154.2|36240.5|36152.9|36242.5|36154.2|36238.6|36151.6|16
1651810660000|2022-05-06 04:17:40|36240.2|36152.6|36233.4|36159.9|36240.2|36159.9|36233.4|36152.6|11
1651810670000|2022-05-06 04:17:50|36233.3|36159.5|36230|36167|36240.8|36167|36221.2|36156.1|19
1651810680000|2022-05-06 04:18:00|36229.9|36164.7|36245.9|36152.9|36245.9|36166.2|36229.9|36152.9|16
1651810690000|2022-05-06 04:18:10|36244.8|36153.7|36246.1|36152.5|36246.6|36155.7|36242.3|36152.4|18
1651810700000|2022-05-06 04:18:20|36246.3|36152.3|36240.9|36157.9|36246.4|36158.1|36240.7|36152.3|11
1651810710000|2022-05-06 04:18:30|36239.9|36158.8|36232.7|36163.9|36241.5|36164.5|36231.6|36156.3|20
1651810720000|2022-05-06 04:18:40|36232.3|36164|36236.8|36156.8|36238.4|36166.9|36229.4|36156.1|21
1651810730000|2022-05-06 04:18:50|36235.5|36157.8|36230.7|36157.9|36236.3|36162.1|36226.7|36157.6|18
1651810740000|2022-05-06 04:19:00|36236.6|36155|36241.7|36149.3|36244.1|36155.5|36235.7|36148.4|18
1651810750000|2022-05-06 04:19:10|36240.2|36149.5|36239.7|36150.1|36242.7|36152|36238.9|36148.7|14
1651810760000|2022-05-06 04:19:20|36235.1|36152.9|36237.9|36151.8|36237.9|36154.3|36232|36150.9|20
1651810770000|2022-05-06 04:19:30|36233.4|36156.6|36229.8|36157.3|36233.8|36159.1|36223.1|36155.6|12
1651810780000|2022-05-06 04:19:40|36228.4|36158.1|36230.7|36156.6|36232.6|36159.3|36227.3|36155.7|13
1651810790000|2022-05-06 04:19:50|36232.3|36156.1|36238.6|36150.8|36241.8|36158.7|36232|36150|20
1651810800000|2022-05-06 04:20:00|36239.3|36150.3|36229.5|36156.6|36239.3|36156.6|36228.9|36150.3|16
1651810810000|2022-05-06 04:20:10|36234.7|36152.7|36237.8|36154.5|36239|36156.3|36230.9|36152.4|17
1651810820000|2022-05-06 04:20:20|36238.3|36154.1|36227.9|36160|36239.2|36160.2|36225.6|36152|18
1651810830000|2022-05-06 04:20:30|36227.8|36160.2|36225.8|36161.1|36232.9|36161.1|36225.6|36158.4|20
1651810840000|2022-05-06 04:20:40|36226.9|36160.6|36229.5|36160.9|36229.5|36161.3|36226.9|36160.4|10
1651810850000|2022-05-06 04:20:50|36229.6|36160.8|36241.4|36154.4|36244.9|36163.3|36229.6|36151.8|28
1651810860000|2022-05-06 04:21:00|36241.2|36156.6|36239.4|36156.8|36242.3|36157.1|36239.2|36154.5|12
1651810870000|2022-05-06 04:21:10|36237|36159.3|36242.4|36154.2|36242.7|36159.3|36237|36154.2|12
1651810880000|2022-05-06 04:21:20|36243.3|36153.3|36235.5|36160.6|36243.3|36161.1|36234.3|36153.3|7
1651810890000|2022-05-06 04:21:30|36235|36161.1|36234.6|36157.3|36237.2|36167.5|36226|36156.5|23
1651810900000|2022-05-06 04:21:40|36234.2|36157.4|36238.5|36154.3|36243.6|36158.6|36232.8|36150.2|19
1651810910000|2022-05-06 04:21:50|36239.3|36153.1|36240|36151.7|36242.5|36153.6|36238.5|36150.7|16
1651810920000|2022-05-06 04:22:00|36239.9|36150.8|36236.5|36156.1|36241.8|36156.1|36236.5|36149|20
1651810930000|2022-05-06 04:22:10|36236.1|36156.3|36231.6|36157.6|36240.1|36158.8|36229.4|36153.6|15
1651810940000|2022-05-06 04:22:20|36228.7|36159|36236.3|36156.1|36237|36159.5|36228.7|36156.1|19
1651810950000|2022-05-06 04:22:30|36235.1|36157.4|36234.2|36159.5|36237.6|36159.7|36234.1|36156.9|16
1651810960000|2022-05-06 04:22:40|36233.5|36160.2|36242.4|36153.9|36242.6|36160.2|36233.4|36153|19
1651810970000|2022-05-06 04:22:50|36240|36155.6|36243.4|36153.6|36246|36156.3|36240|36152.9|13
1651810980000|2022-05-06 04:23:00|36244.2|36153.1|36239.7|36154.6|36244.2|36156.3|36237.6|36152.9|26
1651810990000|2022-05-06 04:23:10|36240.4|36155|36240|36159.5|36242.1|36162.3|36230.5|36154.9|25
1651811000000|2022-05-06 04:23:20|36241|36158.6|36231.3|36164.7|36241|36165|36230.6|36157|14
1651811010000|2022-05-06 04:23:30|36233.3|36166.9|36241.3|36155.1|36242.6|36166.9|36228.7|36153|24
1651811020000|2022-05-06 04:23:40|36238.2|36157.6|36241.4|36155|36242.9|36157.6|36238.2|36153.1|19
1651811030000|2022-05-06 04:23:50|36242|36154|36239.8|36156.6|36243.7|36158.6|36238.5|36153|13
1651811040000|2022-05-06 04:24:00|36239.3|36156.5|36233.8|36158|36240.6|36158|36233.8|36153.7|12
1651811050000|2022-05-06 04:24:10|36235.2|36156.6|36234|36155|36237.3|36161.2|36231.1|36153.4|14
1651811060000|2022-05-06 04:24:20|36235.7|36153.7|36233.3|36156.1|36236.4|36163.3|36228.1|36153.1|16
1651811070000|2022-05-06 04:24:30|36231.9|36157.6|36237.3|36153|36239.1|36158|36230.6|36150.3|14
1651811080000|2022-05-06 04:24:40|36236.2|36153.8|36236.4|36153.4|36239.5|36155.3|36233.9|36150.5|6
1651811090000|2022-05-06 04:24:50|36235.9|36153.5|36231.7|36151.2|36238|36155.5|36231.2|36150.2|13
1651811100000|2022-05-06 04:25:00|36231.5|36150.7|36231.9|36154.8|36235.1|36156.6|36223.9|36150.5|20
1651811110000|2022-05-06 04:25:10|36233.7|36153.4|36226.9|36159.3|36234.7|36160.2|36226.7|36153|13
1651811120000|2022-05-06 04:25:20|36227.4|36158.8|36235.1|36150.5|36236.5|36158.8|36227.4|36149.1|13
1651811130000|2022-05-06 04:25:30|36236.6|36149.7|36241|36146.5|36243.2|36150.5|36235.2|36144.9|14
1651811140000|2022-05-06 04:25:40|36241.4|36146.4|36241.4|36146.6|36242.6|36149|36238.2|36145.5|9
1651811150000|2022-05-06 04:25:50|36242.8|36145.5|36222.6|36161.6|36242.8|36161.6|36222.6|36145.5|12
1651811160000|2022-05-06 04:26:00|36222|36161.8|36233.1|36155.6|36234.8|36161.9|36222|36152.1|13
1651811170000|2022-05-06 04:26:10|36225.4|36164.9|36236.1|36156.6|36240.1|36165.2|36217.3|36151.4|27
1651811180000|2022-05-06 04:26:20|36236.7|36157.5|36238.7|36149.9|36246.2|36157.5|36235.1|36146.6|18
1651811190000|2022-05-06 04:26:30|36238.9|36149.7|36238.5|36149.6|36240.9|36151|36237.4|36148.2|16
1651811200000|2022-05-06 04:26:40|36239.6|36149.2|36238|36154.3|36240.4|36154.7|36232.8|36149|21
1651811210000|2022-05-06 04:26:50|36233.3|36160.6|36223.2|36160|36237.8|36162.8|36223.2|36156.7|10
1651811220000|2022-05-06 04:27:00|36223|36159.9|36231.4|36161|36232.3|36162|36223|36158.1|21
1651811230000|2022-05-06 04:27:10|36231.3|36161.2|36230.5|36165.3|36235.6|36165.3|36230|36158|6
1651811240000|2022-05-06 04:27:20|36244.4|36152.6|36236.9|36155.9|36244.9|36157.6|36234.3|36152.6|11
1651811250000|2022-05-06 04:27:30|36236.3|36157|36241.7|36152.9|36241.7|36157|36236.3|36152.9|9
1651811260000|2022-05-06 04:27:40|36238.7|36155.1|36232.5|36161.2|36240.9|36164.7|36222.7|36153.8|20
1651811270000|2022-05-06 04:27:50|36231.3|36162.1|36238.6|36161.4|36241.9|36167.5|36231.3|36158.4|15
1651811280000|2022-05-06 04:28:00|36237.5|36162.3|36237.1|36162.2|36238.6|36163.6|36236.7|36160.6|7
1651811290000|2022-05-06 04:28:10|36227.8|36164.5|36241|36156.9|36243|36164.5|36227.8|36155.3|11
1651811300000|2022-05-06 04:28:20|36241.3|36157.9|36239.8|36154.9|36248.4|36157.9|36236.4|36152.3|13
1651811310000|2022-05-06 04:28:30|36241.1|36153.8|36243.4|36156|36244|36156.9|36240.4|36153.8|19
1651811320000|2022-05-06 04:28:40|36242.8|36156.5|36236.6|36161|36242.8|36163.5|36229.7|36156.5|15
1651811330000|2022-05-06 04:28:50|36235.3|36161.4|36236.1|36161.9|36236.8|36162.8|36233.7|36160.8|11
1651811340000|2022-05-06 04:29:00|36237.7|36160.2|36246.5|36145.5|36246.5|36160.9|36232|36145.5|23
1651811350000|2022-05-06 04:29:10|36243.2|36148.1|36242.6|36148.5|36243.2|36154.3|36235.7|36147.7|18
1651811360000|2022-05-06 04:29:20|36241.6|36148.3|36241.6|36148.7|36241.6|36151.8|36237.7|36148.3|15
1651811370000|2022-05-06 04:29:30|36242.1|36148.3|36222.5|36161.2|36242.1|36161.3|36219.1|36148.3|8
1651811380000|2022-05-06 04:29:40|36222.7|36161.3|36227.1|36158|36231.4|36161.3|36222.7|36155.2|8
1651811390000|2022-05-06 04:29:50|36227.3|36157.4|36226.8|36161.7|36232.3|36162.6|36226.5|36155.9|9
1651811400000|2022-05-06 04:30:00|36226.9|36162|36248|36151.8|36249.3|36162|36226.9|36151.8|26
1651811410000|2022-05-06 04:30:10|36247.9|36152.1|36242.2|36153.7|36247.9|36155.4|36240.1|36152.1|22
1651811420000|2022-05-06 04:30:20|36242.5|36152.8|36235.2|36158.3|36242.8|36158.3|36234.6|36152.8|19
1651811430000|2022-05-06 04:30:30|36237.2|36156.7|36237.9|36156.4|36237.9|36166|36226.2|36156.4|15
1651811440000|2022-05-06 04:30:40|36237.3|36157.1|36236.2|36158.8|36237.9|36160.3|36233.7|36156.7|9
1651811450000|2022-05-06 04:30:50|36235.9|36157.1|36244.3|36150|36244.3|36161.2|36227.4|36149.8|21
1651811460000|2022-05-06 04:31:00|36243.8|36149.3|36236.5|36153.2|36243.8|36156.7|36234.8|36149.3|22
1651811470000|2022-05-06 04:31:10|36234.1|36155.2|36238.9|36152.2|36239.6|36155.2|36234.1|36152|21
1651811480000|2022-05-06 04:31:20|36240|36151.8|36233.7|36154.9|36240|36155.6|36231.8|36151.8|22
1651811490000|2022-05-06 04:31:30|36232.4|36156.1|36227.4|36158.8|36232.4|36158.8|36224.6|36155.3|16
1651811500000|2022-05-06 04:31:40|36219.5|36160.8|36230.7|36158.1|36230.7|36160.8|36219.5|36157.4|14
1651811510000|2022-05-06 04:31:50|36230|36157.9|36238.6|36153|36240.8|36159.7|36228.4|36151.2|19
1651811520000|2022-05-06 04:32:00|36229.7|36154.7|36235.5|36151.8|36238.5|36154.7|36229.7|36151.4|18
1651811530000|2022-05-06 04:32:10|36226.8|36156.5|36233.6|36152.6|36235.2|36157|36226.7|36151.3|11
1651811540000|2022-05-06 04:32:20|36233.4|36153.1|36225.3|36160.1|36233.4|36162.9|36219.7|36153.1|6
1651811550000|2022-05-06 04:32:30|36226.5|36160.2|36239|36150|36239|36165.8|36217.9|36150|14
1651811560000|2022-05-06 04:32:40|36230.6|36156|36232|36150.6|36236.3|36158.1|36225.4|36150.6|18
1651811570000|2022-05-06 04:32:50|36230.7|36152|36230|36152.6|36234.4|36152.6|36230|36148.7|8
1651811580000|2022-05-06 04:33:00|36229|36154|36227.2|36153.8|36232.2|36154.9|36224.8|36149.8|14
1651811590000|2022-05-06 04:33:10|36229.5|36154|36232.7|36155.4|36236.2|36157.1|36229.5|36149.9|27
1651811600000|2022-05-06 04:33:20|36232.9|36155.2|36228.1|36157.5|36232.9|36162.9|36212.9|36154.3|16
1651811610000|2022-05-06 04:33:30|36225.4|36157.8|36228.7|36152.7|36231.4|36159.4|36224|36150.5|17
1651811620000|2022-05-06 04:33:40|36222|36158|36235.3|36145.9|36240|36158|36222|36142|11
1651811630000|2022-05-06 04:33:50|36235.4|36146.1|36226.3|36150.8|36237.6|36150.8|36226.3|36144.6|15
1651811640000|2022-05-06 04:34:00|36226.6|36150.4|36226|36150|36228.4|36151.9|36225.4|36149.7|14
1651811650000|2022-05-06 04:34:10|36228.1|36148.3|36217.4|36152.3|36229.5|36152.3|36217|36148.3|19
1651811660000|2022-05-06 04:34:20|36221.5|36152.2|36217|36152.4|36224.6|36152.4|36213.2|36147.6|23
1651811670000|2022-05-06 04:34:30|36216.7|36152.2|36227.7|36145.9|36228.5|36152.8|36216.6|36145.3|14
1651811680000|2022-05-06 04:34:40|36224.3|36148.2|36225.3|36147.8|36232.5|36148.8|36222.2|36143.5|9
1651811690000|2022-05-06 04:34:50|36224.3|36148.4|36224.5|36150.7|36228.5|36150.7|36219.8|36145.4|14
1651811700000|2022-05-06 04:35:00|36226.8|36148.8|36212.5|36153.4|36227.1|36155.4|36212.5|36147.2|16
1651811710000|2022-05-06 04:35:10|36212.7|36153.3|36222|36149.5|36224.8|36153.3|36212.7|36147.8|13
1651811720000|2022-05-06 04:35:20|36222.1|36149.3|36216.2|36152.6|36223.3|36155.6|36204.3|36148.3|10
1651811730000|2022-05-06 04:35:30|36216.4|36152.7|36233.5|36137.7|36236.4|36152.7|36216.4|36134.9|11
1651811740000|2022-05-06 04:35:40|36236.4|36135.4|36232.7|36138.9|36236.4|36142|36229.1|36135.4|10
1651811750000|2022-05-06 04:35:50|36229.9|36141.1|36219.8|36145.5|36232|36147.3|36217.2|36139.3|7
1651811760000|2022-05-06 04:36:00|36223.1|36143.3|36214.2|36153|36225.5|36153.9|36208.1|36143.3|13
1651811770000|2022-05-06 04:36:10|36232|36143|36221.9|36150.1|36232|36156.4|36206.4|36143|12
1651811780000|2022-05-06 04:36:20|36221.1|36150.6|36228.3|36142.9|36233|36153.3|36216.6|36140.4|9
1651811790000|2022-05-06 04:36:30|36221.7|36148.5|36225.6|36145.8|36228.8|36149.7|36217.3|36141.7|14
1651811800000|2022-05-06 04:36:40|36225.4|36145.7|36224.3|36146.3|36226.3|36148.8|36220.6|36144.9|7
1651811810000|2022-05-06 04:36:50|36228|36143.4|36231.5|36153.2|36231.5|36155.8|36224|36143.4|26
1651811820000|2022-05-06 04:37:00|36231.6|36151.6|36219.7|36159.3|36233|36160|36219.5|36151.6|12
1651811830000|2022-05-06 04:37:10|36219.6|36159.2|36222.2|36155.1|36222.2|36159.2|36219.6|36154.8|8
1651811840000|2022-05-06 04:37:20|36224.7|36152.2|36225.7|36151.9|36235.7|36152.2|36224.7|36141.7|14
1651811850000|2022-05-06 04:37:30|36225.6|36151.5|36228.8|36148.8|36231|36152|36224.9|36146.9|8
1651811860000|2022-05-06 04:37:40|36227.8|36149.7|36230.4|36147.6|36231.1|36153.5|36224|36147|10
1651811870000|2022-05-06 04:37:50|36230.7|36147.3|36213.3|36163.3|36230.7|36163.3|36213.3|36147.3|13
1651811880000|2022-05-06 04:38:00|36213.8|36159.7|36217.7|36154|36224|36159.7|36213.6|36150.3|12
1651811890000|2022-05-06 04:38:10|36218.4|36154.1|36231.6|36141.2|36234.3|36154.1|36218.4|36138.9|5
1651811900000|2022-05-06 04:38:20|36230|36142.7|36228.6|36149.7|36230|36150.9|36221.5|36142.7|12
1651811910000|2022-05-06 04:38:30|36225.3|36152|36226.8|36150.3|36231.8|36152|36225.3|36146.2|7
1651811920000|2022-05-06 04:38:40|36232.7|36145.7|36227.6|36151.1|36235|36151.5|36227|36144.4|10
1651811930000|2022-05-06 04:38:50|36228.1|36149.5|36212.8|36159.9|36228.2|36160.2|36210.2|36149.5|14
1651811940000|2022-05-06 04:39:00|36225.4|36152.4|36216.6|36152.8|36227.6|36156.4|36205.4|36151.1|9
1651811950000|2022-05-06 04:39:10|36216.8|36153.4|36226.9|36150.8|36238.8|36156.8|36216.8|36140|14
1651811960000|2022-05-06 04:39:20|36224.2|36151.8|36224.2|36152.5|36224.3|36152.5|36224.2|36151.8|4
1651811970000|2022-05-06 04:39:30|36224.4|36152.2|36216|36156.8|36224.4|36157.4|36213.3|36152.2|5
1651811980000|2022-05-06 04:39:40|36230.1|36146.6|36221.8|36153.1|36230.1|36158.9|36207|36146.2|20
1651811990000|2022-05-06 04:39:50|36218.4|36154.2|36223.8|36153.1|36225.5|36154.2|36218.4|36151.8|8
1651812000000|2022-05-06 04:40:00|36226.6|36151|36229.3|36146.7|36229.3|36159.3|36210.9|36146.7|14
1651812010000|2022-05-06 04:40:10|36230.3|36145.6|36230.9|36147.4|36230.9|36147.4|36228.6|36145.6|7
1651812020000|2022-05-06 04:40:20|36230.6|36147.7|36225.4|36151.2|36233.2|36151.6|36225.4|36147.1|14
1651812030000|2022-05-06 04:40:30|36228.4|36149.7|36221.5|36157.4|36231.3|36157.4|36220.5|36148.6|15
1651812040000|2022-05-06 04:40:40|36223.2|36156.1|36221.7|36157.4|36223.8|36157.8|36221.4|36156|8
1651812050000|2022-05-06 04:40:50|36221.5|36157.6|36215.9|36162.2|36221.5|36163.5|36213.7|36157.2|8
1651812060000|2022-05-06 04:41:00|36215.3|36162.8|36230.2|36147.2|36237.5|36162.8|36215.3|36142.1|18
1651812070000|2022-05-06 04:41:10|36230.4|36146.9|36229.3|36148.1|36232|36150|36224.8|36145.2|22
1651812080000|2022-05-06 04:41:20|36229.5|36147.6|36230.3|36147.8|36230.5|36148.1|36228.9|36146.4|12
1651812090000|2022-05-06 04:41:30|36229.4|36148|36219.2|36155.1|36229.6|36156.4|36218.6|36146.6|13
1651812100000|2022-05-06 04:41:40|36219.1|36155.2|36218.2|36155|36219.1|36155.2|36217.6|36155|5
1651812110000|2022-05-06 04:41:50|36217.7|36141.3|36231.2|36145.5|36233.5|36145.5|36217.7|36141.3|7
1651812120000|2022-05-06 04:42:00|36231.8|36145.1|36230|36148.3|36232.7|36152.7|36224.8|36145.1|20
1651812130000|2022-05-06 04:42:10|36228.5|36149.2|36231|36146.8|36231|36149.2|36227.9|36146.8|16
1651812140000|2022-05-06 04:42:20|36228.5|36148.9|36220.6|36156.1|36230.6|36156.1|36220.6|36147.7|9
1651812150000|2022-05-06 04:42:30|36220.2|36156.2|36220.2|36156.4|36220.4|36156.5|36220.2|36156.2|5
1651812160000|2022-05-06 04:42:40|36220.4|36156.5|36227.7|36151.2|36227.7|36160.9|36214.2|36151.2|6
1651812170000|2022-05-06 04:42:50|36224.6|36153|36233.3|36143.3|36237.2|36154.1|36223.5|36141.8|15
1651812180000|2022-05-06 04:43:00|36233.6|36144.9|36224.4|36151.3|36234.2|36151.3|36224.4|36142.1|11
1651812190000|2022-05-06 04:43:10|36224.1|36151.7|36227.6|36145.8|36229.2|36151.7|36224.1|36144.6|12
1651812200000|2022-05-06 04:43:20|36227.5|36145.7|36225.4|36151.6|36228.3|36151.6|36222.6|36144.7|13
1651812210000|2022-05-06 04:43:30|36224.8|36152.3|36223.4|36152.3|36224.8|36162|36212|36152|15
1651812220000|2022-05-06 04:43:40|36224.8|36152.5|36233.2|36143|36234.3|36153.9|36222.7|36142.2|14
1651812230000|2022-05-06 04:43:50|36234.5|36141.9|36228|36146.5|36234.5|36156.9|36217.8|36141.9|19
1651812240000|2022-05-06 04:44:00|36229.1|36145.3|36225.9|36147.8|36229.1|36148.8|36224.9|36145|13
1651812250000|2022-05-06 04:44:10|36224|36149.5|36220.7|36150.7|36228.3|36150.7|36220.7|36144|16
1651812260000|2022-05-06 04:44:20|36224.2|36148.6|36223.7|36149.9|36224.4|36158.9|36212.4|36148|10
1651812270000|2022-05-06 04:44:30|36217.9|36154.1|36220.9|36150.9|36222.1|36154.1|36217.9|36150.1|9
1651812280000|2022-05-06 04:44:40|36221.6|36150.4|36227.9|36144.4|36233.6|36154.4|36219.1|36141.9|23
1651812290000|2022-05-06 04:44:50|36227.6|36144.7|36229.6|36147.9|36231.1|36150.3|36225.7|36144.5|25
1651812300000|2022-05-06 04:45:00|36229.4|36148|36229.8|36147.4|36230.5|36150|36227.1|36147.2|16
1651812310000|2022-05-06 04:45:10|36230.1|36147.2|36225.6|36150|36230.1|36153.1|36223.4|36147.2|11
1651812320000|2022-05-06 04:45:20|36218|36156.9|36214.7|36158.4|36218|36175.4|36194.8|36156.9|7
1651812330000|2022-05-06 04:45:30|36214.5|36158.8|36230.6|36145.4|36233.8|36159|36214.4|36142.8|11
1651812340000|2022-05-06 04:45:40|36234.5|36142|36227.1|36146.9|36234.5|36157|36214.3|36142|10
1651812350000|2022-05-06 04:45:50|36230.5|36144.2|36225.1|36149.2|36231.2|36149.2|36225.1|36144.2|11
1651812360000|2022-05-06 04:46:00|36221.7|36150|36218.1|36156.9|36226.9|36158.2|36216.9|36146.4|9
1651812370000|2022-05-06 04:46:10|36220.1|36155.6|36225.7|36152|36227|36159.8|36213.8|36149.1|12
1651812380000|2022-05-06 04:46:20|36224.9|36151.5|36218.2|36154.2|36226.1|36161.5|36207.1|36151.5|19
1651812390000|2022-05-06 04:46:30|36218|36153.9|36225.9|36147.8|36229.4|36155.4|36210.1|36144.3|10
1651812400000|2022-05-06 04:46:40|36225.6|36147.4|36224.4|36153.2|36228.7|36153.2|36222.3|36146.4|19
1651812410000|2022-05-06 04:46:50|36228.7|36149.8|36227.2|36150.5|36229.3|36152.2|36225.1|36149.4|7
1651812420000|2022-05-06 04:47:00|36226.3|36151.3|36213.9|36162|36228.9|36163.1|36211.1|36149.3|15
1651812430000|2022-05-06 04:47:10|36214.6|36161.5|36224.8|36153.2|36228.4|36175.5|36195.5|36150.3|17
1651812440000|2022-05-06 04:47:20|36224.7|36152.8|36233|36144|36233|36157.4|36212.7|36143.8|14
1651812450000|2022-05-06 04:47:30|36232.9|36143.8|36225.6|36150.2|36233.8|36150.2|36225.6|36143.8|11
1651812460000|2022-05-06 04:47:40|36231.3|36145.1|36230.3|36147.3|36231.3|36151.5|36221.3|36145.1|7
1651812470000|2022-05-06 04:47:50|36229.4|36148.1|36226.8|36152.3|36231.8|36153.1|36225.1|36145.7|10
1651812480000|2022-05-06 04:48:00|36228.8|36151.7|36228.4|36153.2|36230.7|36153.2|36226.6|36150.4|10
1651812490000|2022-05-06 04:48:10|36227.7|36153.6|36226.8|36153.2|36228.6|36159.8|36207.3|36153|9
1651812500000|2022-05-06 04:48:20|36226|36154.4|36233.8|36147.4|36233.8|36155.9|36223.8|36147.3|14
1651812510000|2022-05-06 04:48:30|36233.3|36146.9|36230.3|36149.1|36238.1|36151.3|36225.4|36146.1|14
1651812520000|2022-05-06 04:48:40|36227|36150.2|36233.1|36154.2|36233.5|36155.4|36227|36147.3|19
1651812530000|2022-05-06 04:48:50|36229|36156.1|36227.5|36159.2|36230|36164.1|36216|36156.1|8
1651812540000|2022-05-06 04:49:00|36224.6|36160.3|36231.3|36157.5|36233.1|36160.6|36224.6|36156.2|10
1651812550000|2022-05-06 04:49:10|36232.3|36156.8|36236.7|36152.1|36238.1|36159.5|36228.8|36150.9|6
1651812560000|2022-05-06 04:49:20|36225.1|36157.3|36238.1|36150.1|36238.1|36157.9|36225.1|36149.8|12
1651812570000|2022-05-06 04:49:30|36236.3|36152|36236.7|36151.9|36237.6|36157.8|36230|36151.2|15
1651812580000|2022-05-06 04:49:40|36234.1|36154|36220.1|36163.4|36237.1|36163.5|36220.1|36151.9|14
1651812590000|2022-05-06 04:49:50|36219.7|36163.7|36217.1|36164|36219.7|36164.8|36213.9|36163.4|10
1651812600000|2022-05-06 04:50:00|36225.3|36161.6|36228.7|36163.5|36235.7|36164.5|36225.3|36159.2|21
1651812610000|2022-05-06 04:50:10|36225.1|36167.2|36232.4|36157.3|36240.2|36167.2|36225.1|36153.8|20
1651812620000|2022-05-06 04:50:20|36229|36159.3|36232.7|36156.9|36236.9|36159.3|36229|36153.1|15
1651812630000|2022-05-06 04:50:30|36234.2|36155.5|36231.6|36156.1|36234.2|36157.4|36231.1|36155.5|15
1651812640000|2022-05-06 04:50:40|36233.2|36154.9|36227.8|36157.3|36233.5|36160.1|36219.7|36154.7|22
1651812650000|2022-05-06 04:50:50|36228|36157.1|36229|36157.9|36229.5|36159.3|36226.1|36155.9|11
1651812660000|2022-05-06 04:51:00|36227.4|36158.3|36231.5|36152.3|36232.2|36158.3|36226.9|36152.3|14
1651812670000|2022-05-06 04:51:10|36231|36152.4|36235.4|36150.5|36238.6|36152.4|36231|36147|22
1651812680000|2022-05-06 04:51:20|36237.3|36148.9|36231.9|36153.3|36239.2|36155.2|36227|36147.3|10
1651812690000|2022-05-06 04:51:30|36230.2|36154.7|36223.8|36159.3|36230.6|36164.4|36219|36154.2|16
1651812700000|2022-05-06 04:51:40|36223.9|36159.4|36220|36162.2|36232.2|36163.5|36218.4|36153.9|23
1651812710000|2022-05-06 04:51:50|36220.5|36161.8|36217.6|36164|36223.2|36166.3|36215.5|36159.5|12
1651812720000|2022-05-06 04:52:00|36217.9|36163.8|36229.2|36153.2|36233.7|36164.4|36217.1|36149.9|15
1651812730000|2022-05-06 04:52:10|36223.4|36159.3|36225.8|36156.6|36225.8|36159.3|36223.1|36156.6|9
1651812740000|2022-05-06 04:52:20|36235.5|36147.8|36232.9|36150|36235.5|36152.7|36229.9|36147.8|5
1651812750000|2022-05-06 04:52:30|36230.1|36152.6|36225.8|36154|36232.2|36155.4|36225.8|36150.3|16
1651812760000|2022-05-06 04:52:40|36226.9|36153.3|36217.2|36156.5|36231.6|36156.5|36217.1|36150.1|13
1651812770000|2022-05-06 04:52:50|36218|36156.2|36231.3|36148.9|36231.4|36156.2|36218|36148.9|18
1651812780000|2022-05-06 04:53:00|36231.4|36149.1|36230.6|36146.7|36233.6|36153.8|36221.4|36146.3|19
1651812790000|2022-05-06 04:53:10|36229.6|36147.7|36223|36152.6|36232.1|36152.6|36223|36146.1|15
1651812800000|2022-05-06 04:53:20|36223.8|36152.5|36216.8|36158.3|36232.2|36158.4|36216.8|36147.8|16
1651812810000|2022-05-06 04:53:30|36218.9|36157.6|36222.4|36155.2|36223.3|36160.7|36215.7|36155.2|14
1651812820000|2022-05-06 04:53:40|36221.7|36155.5|36212.4|36162.4|36225.1|36162.4|36212.4|36153.3|12
1651812830000|2022-05-06 04:53:50|36213.9|36161.7|36232.8|36147.6|36237.6|36161.7|36213.9|36142.8|12
1651812840000|2022-05-06 04:54:00|36226.5|36152.5|36227.6|36149.5|36231.5|36157.5|36222.7|36147.7|17
1651812850000|2022-05-06 04:54:10|36226.4|36150.9|36227.9|36147.8|36228.1|36150.9|36222|36147.5|11
1651812860000|2022-05-06 04:54:20|36227.6|36147.9|36214.5|36156.3|36229.1|36156.3|36214.5|36147.3|8
1651812870000|2022-05-06 04:54:30|36216.2|36155.6|36213.7|36157.3|36223.2|36158.1|36206.9|36152.8|14
1651812880000|2022-05-06 04:54:40|36214.6|36157.1|36232.7|36145|36233.6|36157.1|36214.6|36144.2|20
1651812890000|2022-05-06 04:54:50|36234.2|36144.2|36228.9|36149.1|36234.7|36149.1|36228.9|36143.3|9
1651812900000|2022-05-06 04:55:00|36233|36145|36223.3|36149.6|36233.6|36149.6|36222.2|36144.3|12
1651812910000|2022-05-06 04:55:10|36225.1|36149.2|36224.1|36153|36229.2|36154.2|36218.6|36146|5
1651812920000|2022-05-06 04:55:20|36223.5|36153.3|36225.8|36151.8|36228.9|36153.3|36223.5|36149.9|6
1651812930000|2022-05-06 04:55:30|36226.5|36151.4|36227.4|36150.9|36227.4|36157.8|36205|36150.4|12
1651812940000|2022-05-06 04:55:40|36233.9|36144.6|36234.3|36145.8|36236.3|36149.1|36228.3|36142.3|18
1651812950000|2022-05-06 04:55:50|36234|36146|36224.8|36147.9|36235.6|36150.6|36220.6|36144.5|13
1651812960000|2022-05-06 04:56:00|36225.4|36148.1|36229.4|36144.7|36230|36149.4|36223.8|36144.2|12
1651812970000|2022-05-06 04:56:10|36219.3|36144.6|36218.3|36147.5|36224.5|36152.2|36211|36144.6|19
1651812980000|2022-05-06 04:56:20|36216.6|36148.6|36220.7|36146.4|36220.7|36153.1|36208.9|36146.4|5
1651812990000|2022-05-06 04:56:30|36219.9|36147.2|36226.4|36141.8|36226.4|36150.3|36211.8|36141.3|12
1651813000000|2022-05-06 04:56:40|36227|36142.4|36228.5|36140.4|36228.5|36142.4|36225.6|36140.4|12
1651813010000|2022-05-06 04:56:50|36225.7|36142.9|36218.3|36147.4|36230.2|36147.9|36218.3|36140.8|8
1651813020000|2022-05-06 04:57:00|36220.5|36146.4|36222.9|36146.1|36226.2|36150|36214.7|36142.6|14
1651813030000|2022-05-06 04:57:10|36220.4|36148|36210.8|36153.5|36220.6|36155.2|36206.2|36148|13
1651813040000|2022-05-06 04:57:20|36212.9|36153.8|36207.3|36155.5|36233|36155.5|36204.8|36143|13
1651813050000|2022-05-06 04:57:30|36219.9|36147.3|36226.2|36144.4|36227.3|36149.2|36219|36143.4|7
1651813060000|2022-05-06 04:57:40|36221.5|36147.5|36224|36141.2|36225.5|36147.5|36218.9|36140.8|19
1651813070000|2022-05-06 04:57:50|36223.8|36140.9|36217.1|36145.5|36223.9|36145.5|36217.1|36140.7|12
1651813080000|2022-05-06 04:58:00|36219|36143.5|36209.8|36147.6|36219.4|36151.2|36203.2|36142.4|20
1651813090000|2022-05-06 04:58:10|36211|36146.9|36219|36132.2|36219.6|36147.8|36208|36132.1|27
1651813100000|2022-05-06 04:58:20|36218.9|36131.5|36217.2|36130.9|36219.7|36141.3|36209.1|36130.9|24
1651813110000|2022-05-06 04:58:30|36212.5|36134.8|36214.6|36131.7|36216.9|36134.8|36212.5|36131.2|13
1651813120000|2022-05-06 04:58:40|36219.1|36128|36206.4|36141.6|36219.1|36142.4|36204.7|36128|18
1651813130000|2022-05-06 04:58:50|36206.1|36141.4|36206.4|36142.1|36212.7|36144.6|36202.2|36136|18
1651813140000|2022-05-06 04:59:00|36209.6|36138.3|36216.6|36136.2|36216.9|36141.5|36204.4|36133.7|21
1651813150000|2022-05-06 04:59:10|36215.8|36136.8|36215.3|36136.4|36221.5|36141|36205.5|36133.3|12
1651813160000|2022-05-06 04:59:20|36210.8|36139.5|36216.8|36138.2|36216.8|36139.7|36208.9|36135.9|21
1651813170000|2022-05-06 04:59:30|36217.4|36137.7|36219.1|36135.4|36219.9|36138.1|36216.6|36134.7|7
1651813180000|2022-05-06 04:59:40|36220.8|36134.8|36207.6|36146.2|36220.8|36146.9|36205.6|36134.8|22
1651813190000|2022-05-06 04:59:50|36207.5|36145.4|36210.5|36148.6|36221.5|36152.8|36204.9|36142.5|24
1651813200000|2022-05-06 05:00:00|36210.9|36148.7|36217.9|36143.8|36219.5|36149.2|36201.6|36143.8|24
1651813210000|2022-05-06 05:00:10|36216.2|36144.8|36220.1|36144.8|36222|36145.6|36216.2|36142.2|23
1651813220000|2022-05-06 05:00:20|36219.3|36145.3|36219.3|36147.7|36220.9|36148.6|36215.5|36145.3|22
1651813230000|2022-05-06 05:00:30|36221.9|36146.8|36218.8|36150.2|36222.1|36150.2|36215.4|36144.6|25
1651813240000|2022-05-06 05:00:40|36218.4|36150.4|36220.2|36152.5|36222|36152.5|36207.8|36149.4|22
1651813250000|2022-05-06 05:00:50|36220.3|36151.5|36217.5|36150.1|36223.3|36151.5|36216.7|36149.2|23
1651813260000|2022-05-06 05:01:00|36217.2|36150.4|36217.9|36148.5|36221.3|36151.2|36213.8|36147.4|24
1651813270000|2022-05-06 05:01:10|36216|36150.7|36222.7|36150.9|36222.7|36152.7|36215.4|36150.5|16
1651813280000|2022-05-06 05:01:20|36220.7|36152.2|36221.3|36152.9|36222.9|36154.2|36218.3|36152|26
1651813290000|2022-05-06 05:01:30|36222.2|36152.4|36220.3|36152|36223|36158.4|36209.6|36151.6|18
1651813300000|2022-05-06 05:01:40|36219.3|36152.7|36210.3|36160.2|36220.2|36160.2|36210.3|36152|12
1651813310000|2022-05-06 05:01:50|36221.6|36153.6|36223.1|36153.3|36224.9|36158.1|36215.5|36153.1|30
1651813320000|2022-05-06 05:02:00|36227.9|36149.6|36223.3|36152|36227.9|36154.6|36219.9|36149.5|27
1651813330000|2022-05-06 05:02:10|36223.5|36152.6|36224.6|36153.8|36224.8|36154.5|36222.8|36151.6|23
1651813340000|2022-05-06 05:02:20|36224.3|36154.3|36217.5|36157.4|36224.3|36157.4|36217.2|36152.1|15
1651813350000|2022-05-06 05:02:30|36217.3|36157.5|36226.8|36153.9|36226.8|36158.1|36217.3|36153.9|16
1651813360000|2022-05-06 05:02:40|36222.7|36155.3|36217.1|36155.6|36224.6|36156.1|36216.8|36154|23
1651813370000|2022-05-06 05:02:50|36214|36158.1|36225|36153.4|36225|36158.1|36214|36153.4|21
1651813380000|2022-05-06 05:03:00|36228.2|36150.1|36222.9|36151.4|36228.3|36154.5|36221.1|36150.1|20
1651813390000|2022-05-06 05:03:10|36224.1|36150.7|36226.4|36152.8|36226.4|36152.8|36223.1|36150.7|21
1651813400000|2022-05-06 05:03:20|36226.3|36152.2|36219.3|36155.5|36226.3|36160.4|36215.2|36152.2|22
1651813410000|2022-05-06 05:03:30|36218.2|36156.5|36221.2|36152.1|36221.2|36156.7|36217.8|36152.1|13
1651813420000|2022-05-06 05:03:40|36221|36152|36222.5|36151|36222.7|36158.4|36214.8|36151|22
1651813430000|2022-05-06 05:03:50|36223.1|36150.5|36222.4|36151.7|36223.1|36154.1|36219|36150.4|22
1651813440000|2022-05-06 05:04:00|36222.9|36151|36221.8|36152.5|36222.9|36154.4|36218.4|36151|26
1651813450000|2022-05-06 05:04:10|36222.3|36152.1|36221.7|36152.9|36222.4|36153.3|36217.3|36151.5|24
1651813460000|2022-05-06 05:04:20|36214.3|36158.3|36209.8|36153|36216.2|36158.3|36206.4|36153|17
1651813470000|2022-05-06 05:04:30|36211|36153.3|36211.4|36156.2|36217.7|36157.6|36208.5|36152.1|16
1651813480000|2022-05-06 05:04:40|36210.7|36156.6|36216.1|36153|36216.5|36156.6|36210.7|36152.9|9
1651813490000|2022-05-06 05:04:50|36216|36152.9|36220.6|36149.9|36220.7|36153|36216|36149.6|8
1651813500000|2022-05-06 05:05:00|36222.9|36149.4|36217.6|36148.4|36225.1|36151.9|36217.6|36148|17
1651813510000|2022-05-06 05:05:10|36217|36146.2|36212.5|36151.5|36218.8|36153.5|36208|36145.8|14
1651813520000|2022-05-06 05:05:20|36211.8|36151.7|36213.6|36149.1|36214.2|36151.9|36211.4|36149.1|19
1651813530000|2022-05-06 05:05:30|36213.8|36149.2|36215.8|36146.4|36216|36149.5|36212.4|36146.2|15
1651813540000|2022-05-06 05:05:40|36216.6|36145.4|36221.7|36149.8|36222.6|36152.6|36216.6|36144|28
1651813550000|2022-05-06 05:05:50|36222.8|36150|36225.4|36152.6|36225.4|36153.8|36218.4|36149.8|21
1651813560000|2022-05-06 05:06:00|36224.6|36151.8|36214.6|36156.3|36225.9|36158|36211.6|36151.4|27
1651813570000|2022-05-06 05:06:10|36216.4|36155.9|36217.7|36158.3|36219.8|36158.7|36211.4|36155|26
1651813580000|2022-05-06 05:06:20|36216.6|36158.6|36215.7|36159.3|36227|36162.8|36210.3|36156.3|30
1651813590000|2022-05-06 05:06:30|36218|36158.5|36220.6|36156.5|36221.8|36160.1|36213.2|36154.4|31
1651813600000|2022-05-06 05:06:40|36221.2|36154.9|36221.8|36155.9|36223.3|36156.7|36221.1|36154.3|23
1651813610000|2022-05-06 05:06:50|36223|36155.2|36223.6|36154.1|36223.7|36155.8|36221.9|36153.8|24
1651813620000|2022-05-06 05:07:00|36224.6|36153.7|36219|36156.5|36225.1|36161.7|36211.2|36153.3|28
1651813630000|2022-05-06 05:07:10|36219.4|36156.4|36215.3|36157.8|36220.4|36160.6|36214.7|36155.5|20
1651813640000|2022-05-06 05:07:20|36217.2|36157.7|36221.9|36158.1|36221.9|36159.8|36211.7|36154.1|22
1651813650000|2022-05-06 05:07:30|36220.8|36158.7|36223|36154.3|36223.3|36158.7|36219|36154.1|20
1651813660000|2022-05-06 05:07:40|36222.6|36154.6|36227.1|36154.9|36227.8|36156.2|36219.9|36154|26
1651813670000|2022-05-06 05:07:50|36227.3|36154.4|36222|36159.7|36227.3|36159.7|36222|36154.4|13
1651813680000|2022-05-06 05:08:00|36224|36158|36221|36158.4|36224|36160.9|36215.9|36158|18
1651813690000|2022-05-06 05:08:10|36220|36159.2|36217.6|36162.3|36224.6|36162.3|36217.6|36157.6|12
1651813700000|2022-05-06 05:08:20|36218.8|36162.1|36226.1|36158.2|36227.1|36163|36217.9|36157.6|20
1651813710000|2022-05-06 05:08:30|36230.9|36155.4|36228.6|36156.4|36230.9|36158|36226.7|36154.9|22
1651813720000|2022-05-06 05:08:40|36228.5|36155.9|36228.3|36161.1|36229.2|36161.4|36224.4|36155.5|25
1651813730000|2022-05-06 05:08:50|36229|36160.9|36221.9|36166.5|36229.4|36167.9|36220|36159.5|19
1651813740000|2022-05-06 05:09:00|36221.4|36166.8|36221.1|36165.4|36223.4|36167.9|36218.2|36165|25
1651813750000|2022-05-06 05:09:10|36222.6|36164.7|36229.7|36159.6|36229.7|36165.4|36220|36159.6|23
1651813760000|2022-05-06 05:09:20|36229.6|36159.4|36229.1|36160.1|36229.8|36160.3|36228.9|36159|13
1651813770000|2022-05-06 05:09:30|36229.7|36159.7|36232.9|36166.8|36233.3|36167.4|36226.9|36159.3|16
1651813780000|2022-05-06 05:09:40|36234|36166.2|36228.4|36171.2|36234.9|36172.7|36224.6|36165.9|25
1651813790000|2022-05-06 05:09:50|36228.5|36171.6|36226.8|36172.2|36232.8|36174.8|36223.9|36167.4|15
1651813800000|2022-05-06 05:10:00|36224.2|36174.2|36224.8|36173.4|36229.5|36174.2|36222.6|36169.9|17
1651813810000|2022-05-06 05:10:10|36224.3|36174.1|36232.6|36166.4|36232.6|36174.1|36223.2|36166.4|22
1651813820000|2022-05-06 05:10:20|36233|36166.2|36232.2|36169.5|36236.4|36169.8|36231.6|36165.9|23
1651813830000|2022-05-06 05:10:30|36232.7|36169.7|36233.7|36167.6|36234.5|36170.5|36230.6|36167.4|19
1651813840000|2022-05-06 05:10:40|36232.4|36169.3|36226.1|36171|36232.4|36175|36223.8|36168.2|21
1651813850000|2022-05-06 05:10:50|36230.7|36168|36224|36172.8|36231.2|36172.8|36224|36167.3|16
1651813860000|2022-05-06 05:11:00|36231|36167.1|36230.4|36162.3|36231|36170.1|36220.1|36162.3|33
1651813870000|2022-05-06 05:11:10|36230.8|36162|36227.3|36160.6|36231.6|36166|36224.7|36159.7|31
1651813880000|2022-05-06 05:11:20|36227.9|36159.9|36228.7|36161.9|36228.9|36162.8|36224.8|36159.5|22
1651813890000|2022-05-06 05:11:30|36228.5|36160.8|36202.2|36182.2|36230.9|36182.2|36202.2|36160.6|14
1651813900000|2022-05-06 05:11:40|36201.3|36181.3|36221.5|36167|36224.7|36181.3|36201.3|36164.2|19
1651813910000|2022-05-06 05:11:50|36221.2|36167.3|36219.5|36166.1|36222.7|36168.5|36217.2|36166.1|7
1651813920000|2022-05-06 05:12:00|36222.3|36165.2|36228.1|36163.7|36230.1|36165.2|36222.2|36160.8|20
1651813930000|2022-05-06 05:12:10|36229.7|36163|36225.9|36164.6|36229.7|36166.3|36222.8|36162.7|22
1651813940000|2022-05-06 05:12:20|36227.5|36163.6|36230.5|36167.8|36231.4|36167.8|36222.1|36163.2|13
1651813950000|2022-05-06 05:12:30|36231.4|36167.5|36247.8|36171.8|36247.8|36179.9|36223.2|36167.2|31
1651813960000|2022-05-06 05:12:40|36251|36168.6|36236.2|36182.2|36251|36182.2|36235.5|36168.6|20
1651813970000|2022-05-06 05:12:50|36241.6|36178.8|36238.8|36170|36241.6|36182.2|36233.2|36167.6|22
1651813980000|2022-05-06 05:13:00|36239.2|36169.5|36235.7|36163.7|36240.6|36172.2|36229.9|36159.8|30
1651813990000|2022-05-06 05:13:10|36233.1|36160.2|36236.6|36167.2|36237.6|36167.2|36233.1|36159.9|24
1651814000000|2022-05-06 05:13:20|36236.4|36166.7|36235.3|36161.8|36237|36166.9|36234|36159.7|23
1651814010000|2022-05-06 05:13:30|36234.6|36162.4|36229.8|36162.7|36234.7|36164|36228.4|36160.7|20
1651814020000|2022-05-06 05:13:40|36229.5|36163.2|36231.3|36163.1|36232.7|36163.5|36228.3|36161.1|24
1651814030000|2022-05-06 05:13:50|36231.9|36162.6|36238.3|36160.4|36239.1|36166|36228.5|36158.3|14
1651814040000|2022-05-06 05:14:00|36238.1|36160.2|36232.4|36164.4|36238.5|36168.2|36227.2|36159.7|15
1651814050000|2022-05-06 05:14:10|36231|36165.5|36231.5|36162.5|36233.7|36166.1|36230.9|36162.4|21
1651814060000|2022-05-06 05:14:20|36229.9|36163.6|36226.5|36166|36231.3|36166.6|36225.7|36162.6|11
1651814070000|2022-05-06 05:14:30|36220.7|36169.6|36225.1|36166.4|36225.1|36169.6|36220.7|36166.4|10
1651814080000|2022-05-06 05:14:40|36228.7|36165.2|36225.3|36166.7|36228.8|36168.7|36223.7|36164.6|10
1651814090000|2022-05-06 05:14:50|36225.4|36166.5|36233.3|36162.3|36237.3|36166.5|36225.4|36159.5|10
1651814100000|2022-05-06 05:15:00|36231.9|36163.1|36234.6|36162.3|36235.2|36164|36230.4|36161.7|12
1651814110000|2022-05-06 05:15:10|36233.9|36162.4|36229.6|36162.3|36233.9|36165.8|36227.9|36160.9|22
1651814120000|2022-05-06 05:15:20|36229.3|36162.9|36228.9|36165.8|36231.2|36168.5|36220.9|36162.6|25
1651814130000|2022-05-06 05:15:30|36227.1|36164.4|36222.7|36172.7|36234.1|36172.7|36222.7|36164.4|19
1651814140000|2022-05-06 05:15:40|36226.6|36170.4|36233.1|36166.9|36234.5|36170.9|36223.4|36165|12
1651814150000|2022-05-06 05:15:50|36233.5|36166.7|36233.1|36163.5|36236.3|36166.7|36231.5|36162.7|21
1651814160000|2022-05-06 05:16:00|36236.4|36159.1|36239.8|36161.2|36240.9|36161.9|36235.8|36158.2|22
1651814170000|2022-05-06 05:16:10|36240|36161|36234.2|36168.2|36240|36169.7|36231.7|36161|15
1651814180000|2022-05-06 05:16:20|36235.4|36167.3|36233.5|36168.8|36237|36168.8|36233.5|36165.6|17
1651814190000|2022-05-06 05:16:30|36233.3|36168.5|36235.5|36165.7|36239|36171.6|36232.2|36164.9|26
1651814200000|2022-05-06 05:16:40|36234.3|36166.3|36236|36164.9|36239.5|36168.3|36232.6|36163.4|26
1651814210000|2022-05-06 05:16:50|36234.8|36165.6|36236.2|36164.4|36237.7|36165.6|36234.7|36162.4|14
1651814220000|2022-05-06 05:17:00|36240.6|36160.7|36233.9|36164.3|36240.9|36167.1|36231.8|36159.9|21
1651814230000|2022-05-06 05:17:10|36234.8|36163.2|36224.9|36167.2|36234.8|36169.1|36224.9|36163.2|19
1651814240000|2022-05-06 05:17:20|36225|36167.4|36227.4|36165.8|36227.7|36168.4|36224.9|36165.8|12
1651814250000|2022-05-06 05:17:30|36227.9|36166|36236.1|36162.2|36236.1|36166.7|36224.6|36161.7|19
1651814260000|2022-05-06 05:17:40|36236.7|36162.6|36227.7|36166.9|36236.7|36166.9|36227.7|36161.6|19
1651814270000|2022-05-06 05:17:50|36230.4|36163.5|36232.7|36164.2|36233.4|36165.9|36230.4|36163.5|20
1651814280000|2022-05-06 05:18:00|36232.4|36164.3|36229.5|36168.2|36235.9|36169.7|36227.1|36161.4|19
1651814290000|2022-05-06 05:18:10|36230|36168.6|36232.1|36168|36236.4|36173.7|36225.7|36165.8|18
1651814300000|2022-05-06 05:18:20|36230.8|36168.8|36228.2|36170.5|36230.8|36172.6|36226.2|36168.7|8
1651814310000|2022-05-06 05:18:30|36229.1|36169.5|36235.6|36162.8|36235.6|36169.5|36229.1|36162.8|11
1651814320000|2022-05-06 05:18:40|36234.8|36163.9|36229.8|36162.9|36236.5|36164|36229.8|36160.4|20
1651814330000|2022-05-06 05:18:50|36229.5|36162.6|36231.7|36160.6|36232.6|36162.7|36229.4|36160.6|13
1651814340000|2022-05-06 05:19:00|36232.4|36160.4|36220.6|36160.7|36232.4|36165.4|36219.1|36156.9|27
1651814350000|2022-05-06 05:19:10|36220.9|36161.6|36228.7|36151.6|36230.6|36161.6|36220.9|36150.3|27
1651814360000|2022-05-06 05:19:20|36229.3|36151.4|36223.9|36156.3|36229.3|36156.3|36220.9|36150.7|25
1651814370000|2022-05-06 05:19:30|36226|36154.7|36226.5|36154|36226.9|36157.5|36224.3|36153.9|19
1651814380000|2022-05-06 05:19:40|36225.2|36154.5|36221|36158.9|36226.6|36159.5|36216.9|36153.6|21
1651814390000|2022-05-06 05:19:50|36224.7|36157.1|36223.4|36159.8|36226.5|36162.7|36221|36157.1|13
1651814400000|2022-05-06 05:20:00|36225.2|36159.9|36232.1|36155.6|36232.2|36160|36224.4|36155.2|11
1651814410000|2022-05-06 05:20:10|36230.7|36156.4|36227.9|36159.6|36231.5|36161|36227.1|36155.6|15
1651814420000|2022-05-06 05:20:20|36228.8|36159|36229.5|36158.4|36230.4|36159|36228.4|36157.7|9
1651814430000|2022-05-06 05:20:30|36228.4|36159.2|36225.7|36161.2|36229.7|36163.5|36221.9|36157.9|19
1651814440000|2022-05-06 05:20:40|36225.2|36161.3|36227|36160.3|36227.2|36161.3|36224.3|36159.1|16
1651814450000|2022-05-06 05:20:50|36227.1|36160.1|36222.7|36166.6|36231.8|36167.4|36221.1|36160.1|22
1651814460000|2022-05-06 05:21:00|36225.2|36165.3|36230.3|36160.7|36231.5|36165.3|36225.2|36159.8|16
1651814470000|2022-05-06 05:21:10|36229.4|36161.3|36231.4|36159.9|36232.6|36161.5|36229.4|36159.9|16
1651814480000|2022-05-06 05:21:20|36232|36160.1|36230.9|36158.1|36233.6|36160.3|36228.8|36156.8|23
1651814490000|2022-05-06 05:21:30|36230.5|36158.4|36226.2|36158.8|36230.5|36161|36226.2|36158.4|11
1651814500000|2022-05-06 05:21:40|36227.4|36159|36223|36161.8|36227.4|36163.5|36221.7|36158.5|20
1651814510000|2022-05-06 05:21:50|36222.7|36161.5|36226.1|36152|36227.6|36161.5|36217.6|36151.1|19
1651814520000|2022-05-06 05:22:00|36223.5|36153|36222|36153.5|36224.2|36154.7|36219.7|36151.6|21
1651814530000|2022-05-06 05:22:10|36222.1|36153.8|36226.4|36154.5|36226.6|36155.6|36222.1|36153.4|19
1651814540000|2022-05-06 05:22:20|36226.3|36154.4|36225.8|36157.6|36226.3|36157.6|36219.2|36154.2|24
1651814550000|2022-05-06 05:22:30|36225|36158|36223|36154.8|36225.2|36158.7|36218.9|36154.5|21
1651814560000|2022-05-06 05:22:40|36222.3|36155|36222.1|36154.9|36224.3|36155.7|36222.1|36154|19
1651814570000|2022-05-06 05:22:50|36224|36155.1|36225.9|36153.3|36226.2|36156.5|36219|36153.3|18
1651814580000|2022-05-06 05:23:00|36225.4|36153.4|36228.4|36154.4|36228.4|36154.5|36222.8|36152.3|21
1651814590000|2022-05-06 05:23:10|36229.3|36153.9|36229.4|36158.1|36230.6|36158.1|36227.7|36153.6|14
1651814600000|2022-05-06 05:23:20|36229.3|36157.9|36228.6|36161.2|36231|36161.6|36228.2|36157.6|21
1651814610000|2022-05-06 05:23:30|36228.5|36161.4|36224.8|36162.4|36228.9|36164.4|36222.3|36161.2|17
1651814620000|2022-05-06 05:23:40|36222.3|36162.1|36228.1|36157.8|36230.3|36168.9|36218.9|36157.1|33
1651814630000|2022-05-06 05:23:50|36228|36157.9|36229.9|36156.5|36231.9|36158.5|36227.2|36154.7|20
1651814640000|2022-05-06 05:24:00|36229.4|36156.8|36231|36156.6|36231.3|36156.8|36229.4|36155.1|22
1651814650000|2022-05-06 05:24:10|36231.4|36156.5|36225.2|36159.1|36231.4|36162.3|36222.5|36155.8|15
1651814660000|2022-05-06 05:24:20|36223.6|36158.9|36227.3|36158.6|36228.2|36160.2|36223.4|36158.5|22
1651814670000|2022-05-06 05:24:30|36226.9|36158.7|36222.5|36161.3|36227.4|36164.2|36220.8|36158.6|14
1651814680000|2022-05-06 05:24:40|36223|36160.9|36227.7|36157.2|36230.7|36161.2|36223|36155.8|20
1651814690000|2022-05-06 05:24:50|36231.7|36155.1|36228.1|36158.9|36231.8|36161|36225.6|36155.1|25
1651814700000|2022-05-06 05:25:00|36230|36157|36228.7|36160.9|36231.2|36162.1|36227.5|36156.8|26
1651814710000|2022-05-06 05:25:10|36228.4|36160.6|36228.2|36165.6|36232.8|36167.1|36224|36160.2|33
1651814720000|2022-05-06 05:25:20|36224.4|36168.5|36228.7|36166.2|36229.5|36168.5|36224.4|36165.2|21
1651814730000|2022-05-06 05:25:30|36228|36166.6|36230.2|36164|36233.5|36167|36226.3|36162.4|18
1651814740000|2022-05-06 05:25:40|36228.7|36164.7|36232.1|36162.7|36232.1|36164.7|36227.6|36161.9|16
1651814750000|2022-05-06 05:25:50|36231.8|36162.8|36228.5|36161.7|36232|36165.3|36227.8|36161.5|25
1651814760000|2022-05-06 05:26:00|36229.2|36160.6|36227.5|36162.5|36230.9|36164.8|36220.3|36158.9|25
1651814770000|2022-05-06 05:26:10|36227.7|36162.3|36223.2|36164|36227.7|36166.4|36223.2|36162.3|26
1651814780000|2022-05-06 05:26:20|36223.4|36163.8|36224.7|36161.9|36227|36166.3|36223|36161.9|17
1651814790000|2022-05-06 05:26:30|36228.5|36159.6|36226.6|36162.1|36230.1|36162.4|36226.1|36159.6|12
1651814800000|2022-05-06 05:26:40|36230.3|36160.2|36229.2|36158.9|36230.3|36162.1|36227.5|36157.7|23
1651814810000|2022-05-06 05:26:50|36229.9|36158.8|36224.7|36162.7|36229.9|36162.7|36224.7|36158.3|16
1651814820000|2022-05-06 05:27:00|36225.2|36162.3|36223.9|36161.7|36227.1|36167.4|36214.7|36160.8|23
1651814830000|2022-05-06 05:27:10|36221.7|36161.8|36227.1|36163.2|36227.1|36163.2|36221.2|36160.6|13
1651814840000|2022-05-06 05:27:20|36227.3|36163.4|36233.4|36161|36236.2|36165.1|36226|36159.5|20
1651814850000|2022-05-06 05:27:30|36236.3|36159|36230.6|36159.9|36236.6|36163.9|36226.6|36158.7|21
1651814860000|2022-05-06 05:27:40|36230.8|36160|36227.1|36161.5|36230.8|36162.8|36226|36159.5|17
1651814870000|2022-05-06 05:27:50|36227.2|36161.4|36223.7|36163.8|36229.1|36163.8|36223.7|36159.6|17
1651814880000|2022-05-06 05:28:00|36224|36163.6|36226.5|36161.8|36226.9|36163.6|36224|36161.3|15
1651814890000|2022-05-06 05:28:10|36226.4|36161.7|36222.6|36164.6|36227.5|36167.2|36220.7|36160.4|20
1651814900000|2022-05-06 05:28:20|36226.9|36161.4|36231.2|36157.4|36233|36161.4|36225.9|36156.4|25
1651814910000|2022-05-06 05:28:30|36231.4|36158.1|36227.1|36161.2|36232.2|36161.2|36227.1|36156.9|22
1651814920000|2022-05-06 05:28:40|36226.9|36161.7|36225.5|36155.9|36229.1|36162.7|36225.3|36155.4|25
1651814930000|2022-05-06 05:28:50|36225.9|36155.4|36224|36156.7|36225.9|36158|36222|36155.4|20
1651814940000|2022-05-06 05:29:00|36222.6|36157.8|36218.3|36159.3|36224.1|36159.9|36217.6|36156.8|28
1651814950000|2022-05-06 05:29:10|36218.6|36159.1|36224.1|36153.7|36227.7|36159.2|36218.6|36151.7|20
1651814960000|2022-05-06 05:29:20|36225.2|36153.1|36221.8|36152.3|36225.9|36157.2|36218.9|36151.3|28
1651814970000|2022-05-06 05:29:30|36222.6|36152.2|36218.9|36151.4|36222.9|36153|36218.9|36150.9|26
1651814980000|2022-05-06 05:29:40|36219.2|36151.1|36212.9|36148.9|36220.6|36151.1|36212.3|36147.1|19
1651814990000|2022-05-06 05:29:50|36213.3|36153.7|36213.7|36149.8|36213.8|36153.7|36207.9|36149.8|23
1651815000000|2022-05-06 05:30:00|36213.3|36149.9|36215.5|36151.9|36218.5|36152|36209.7|36148.8|26
1651815010000|2022-05-06 05:30:10|36217.5|36150.3|36220.8|36152.1|36225.1|36154.2|36216.2|36148.5|35
1651815020000|2022-05-06 05:30:20|36220.6|36152.6|36217.6|36147|36222.7|36152.6|36217.6|36145.9|28
1651815030000|2022-05-06 05:30:30|36217.7|36146.7|36219.2|36143.7|36220.4|36146.9|36217.7|36143.4|22
1651815040000|2022-05-06 05:30:40|36219.9|36143.2|36222.5|36142.6|36222.9|36153.3|36206.5|36139.9|32
1651815050000|2022-05-06 05:30:50|36223.2|36142.8|36218.9|36143.4|36223.5|36145.6|36216.4|36142.6|27
1651815060000|2022-05-06 05:31:00|36218.7|36144|36213.5|36139.5|36219.6|36146.2|36213.5|36139.3|29
1651815070000|2022-05-06 05:31:10|36214.5|36139.4|36214.1|36141.6|36214.5|36147|36205.4|36139|25
1651815080000|2022-05-06 05:31:20|36216.2|36142.9|36211.7|36144.9|36216.2|36147.9|36204.2|36142.7|26
1651815090000|2022-05-06 05:31:30|36211.8|36145|36217.9|36144.8|36218.1|36149.8|36206.2|36144.3|17
1651815100000|2022-05-06 05:31:40|36218.1|36144.4|36221.6|36140.2|36221.6|36145|36217.2|36140.2|10
1651815110000|2022-05-06 05:31:50|36221.5|36140.7|36222.5|36150|36222.7|36150.4|36213.9|36140.1|21
1651815120000|2022-05-06 05:32:00|36222.3|36150.3|36217.7|36151.9|36223.5|36151.9|36216.6|36149.1|27
1651815130000|2022-05-06 05:32:10|36218.4|36152|36218.5|36152.3|36220.1|36153.6|36217.5|36151.5|26
1651815140000|2022-05-06 05:32:20|36218.9|36152.1|36222.5|36150|36223.4|36155.4|36217.8|36150|26
1651815150000|2022-05-06 05:32:30|36223.9|36149|36224.1|36147.2|36224.1|36149.4|36221.2|36147.2|15
1651815160000|2022-05-06 05:32:40|36224.4|36147.3|36221.6|36149|36224.4|36151.8|36219.7|36146.9|20
1651815170000|2022-05-06 05:32:50|36221.3|36149.3|36220.5|36151|36223.5|36151.3|36220.5|36148.6|16
1651815180000|2022-05-06 05:33:00|36220.7|36150.9|36214.1|36154.4|36220.7|36159.2|36209.2|36149.9|10
1651815190000|2022-05-06 05:33:10|36215.1|36155|36219|36151.8|36219|36155.4|36214.9|36150.8|4
1651815200000|2022-05-06 05:33:20|36219.4|36152.3|36223.8|36149|36224.7|36155.5|36215.9|36149|18
1651815210000|2022-05-06 05:33:30|36224.4|36148.8|36222.1|36149.9|36224.4|36150.5|36218.5|36147.9|26
1651815220000|2022-05-06 05:33:40|36221.5|36149.4|36212.3|36143.6|36223|36149.5|36207.5|36138.3|27
1651815230000|2022-05-06 05:33:50|36207.4|36146.1|36211.2|36144|36212|36148|36204.8|36143.3|16
1651815240000|2022-05-06 05:34:00|36211.5|36143.3|36212.8|36142.5|36216.3|36144.8|36210.6|36140.9|14
1651815250000|2022-05-06 05:34:10|36212.4|36142.6|36205.9|36147.9|36212.9|36147.9|36203.2|36142.6|13
1651815260000|2022-05-06 05:34:20|36206.4|36148|36207.4|36150.7|36209.1|36151.6|36205.3|36147.6|24
1651815270000|2022-05-06 05:34:30|36208.1|36150.3|36199|36101.2|36212.6|36150.9|36194|36100|28
1651815280000|2022-05-06 05:34:40|36200.3|36103|36200.7|36104.7|36204.4|36108.4|36194.3|36098.2|27
1651815290000|2022-05-06 05:34:50|36198.4|36106.7|36203.6|36105.4|36204.1|36106.7|36198.4|36102.4|19
1651815300000|2022-05-06 05:35:00|36204.5|36104.7|36200.7|36106.6|36205|36106.6|36198.8|36104|16
1651815310000|2022-05-06 05:35:10|36202.9|36104.9|36204.2|36102.6|36212|36107.6|36194.8|36092|19
1651815320000|2022-05-06 05:35:20|36201.3|36105|36206.8|36101.7|36207.5|36105|36201.3|36100.5|17
1651815330000|2022-05-06 05:35:30|36206.5|36101.5|36205.1|36105.9|36206.5|36109.3|36198.1|36101.5|22
1651815340000|2022-05-06 05:35:40|36205|36105.5|36204.7|36106|36206.6|36110|36201.9|36104.6|16
1651815350000|2022-05-06 05:35:50|36204.4|36105.7|36211.2|36106.9|36211.2|36108|36203.5|36104.3|18
1651815360000|2022-05-06 05:36:00|36211.3|36107|36209.3|36124.8|36213.5|36125.9|36207.1|36104.9|25
1651815370000|2022-05-06 05:36:10|36209.6|36121.8|36202|36124.7|36209.6|36124.7|36196.3|36121.4|8
1651815380000|2022-05-06 05:36:20|36203.4|36121.9|36202.7|36123.1|36205.1|36123.4|36202.1|36121.9|12
1651815390000|2022-05-06 05:36:30|36202.4|36123.2|36198.1|36129.4|36209.2|36130.5|36197.2|36122.1|16
1651815400000|2022-05-06 05:36:40|36201.8|36128.9|36198|36129.9|36201.8|36130.8|36184.8|36124.3|16
1651815410000|2022-05-06 05:36:50|36197.8|36129.4|36207.6|36124.7|36207.8|36129.4|36197.8|36124.4|17
1651815420000|2022-05-06 05:37:00|36206.9|36124.4|36205.3|36126.1|36206.9|36126.1|36198.4|36122.8|19
1651815430000|2022-05-06 05:37:10|36205.1|36125.6|36204.6|36126.3|36205.1|36127.5|36200.4|36125.6|11
1651815440000|2022-05-06 05:37:20|36203.4|36126.2|36205.5|36127.9|36205.5|36127.9|36201.3|36126.2|14
1651815450000|2022-05-06 05:37:30|36204|36128.4|36203.8|36131.7|36204.9|36132.4|36202.3|36128.3|13
1651815460000|2022-05-06 05:37:40|36203.4|36131.5|36202.4|36131.5|36203.8|36132.1|36190.1|36128.5|14
1651815470000|2022-05-06 05:37:50|36202|36131.1|36208.6|36127.8|36213.7|36131.1|36181.5|36122.1|22
1651815480000|2022-05-06 05:38:00|36208.3|36127.2|36208.5|36127.9|36210.5|36127.9|36207.3|36125.7|20
1651815490000|2022-05-06 05:38:10|36209.1|36127.7|36207.4|36127.8|36209.1|36128.1|36202.9|36127.1|17
1651815500000|2022-05-06 05:38:20|36207.1|36127.5|36197|36130.6|36208|36131.1|36197|36127|14
1651815510000|2022-05-06 05:38:30|36195.6|36130.3|36204|36131.1|36204.4|36131.4|36195.6|36130|13
1651815520000|2022-05-06 05:38:40|36188|36130|36203|36130.8|36204.7|36132.5|36188|36130|11
1651815530000|2022-05-06 05:38:50|36208.7|36127.7|36203.6|36125.1|36210|36129|36199.3|36124.1|23
1651815540000|2022-05-06 05:39:00|36203.4|36124|36202|36123.1|36203.6|36124.4|36200.7|36121.8|20
1651815550000|2022-05-06 05:39:10|36201.9|36123.7|36202.2|36125.3|36205.7|36126.5|36198|36123.4|19
1651815560000|2022-05-06 05:39:20|36202.5|36125.5|36199.1|36124.3|36204.6|36125.8|36199.1|36124|19
1651815570000|2022-05-06 05:39:30|36200|36123.1|36199.4|36126.8|36201.3|36127.8|36199.1|36123.1|9
1651815580000|2022-05-06 05:39:40|36199.9|36126.6|36203.2|36123|36204|36127.6|36198.6|36122.9|11
1651815590000|2022-05-06 05:39:50|36204.9|36122.8|36200.2|36125.2|36206.1|36125.4|36196.9|36122.7|16
1651815600000|2022-05-06 05:40:00|36200.1|36117.9|36202|36119.2|36202.4|36121.4|36198.3|36116.4|16
1651815610000|2022-05-06 05:40:10|36202.3|36118.6|36199.5|36123.8|36205.2|36123.8|36197.4|36118.5|17
1651815620000|2022-05-06 05:40:20|36198.9|36123.7|36212.1|36107.7|36215.3|36126.7|36198.9|36105.3|27
1651815630000|2022-05-06 05:40:30|36208.8|36112.9|36208.4|36108.9|36214|36115.2|36197|36102.3|20
1651815640000|2022-05-06 05:40:40|36207.2|36111|36211.4|36104.4|36212.4|36111|36207.2|36103.4|19
1651815650000|2022-05-06 05:40:50|36211.8|36103.9|36206.4|36105.1|36211.8|36110.9|36202.5|36103.8|18
1651815660000|2022-05-06 05:41:00|36207.9|36104.2|36210.8|36110.7|36211.6|36111.4|36207.8|36104.2|26
1651815670000|2022-05-06 05:41:10|36211.4|36109.9|36213.4|36114.6|36217.1|36119.5|36197.9|36107.4|23
1651815680000|2022-05-06 05:41:20|36214.6|36112.3|36222.7|36106.4|36222.7|36119.8|36208.9|36106.4|27
1651815690000|2022-05-06 05:41:30|36219.1|36111.2|36218.2|36115.7|36222.1|36117.5|36217.7|36108.3|28
1651815700000|2022-05-06 05:41:40|36218.6|36114.6|36218|36116|36220.7|36120.4|36214.2|36112.9|29
1651815710000|2022-05-06 05:41:50|36217.7|36115.7|36215.1|36115.1|36218.3|36117.1|36209.9|36114.1|25
1651815720000|2022-05-06 05:42:00|36214.8|36114.8|36220.3|36115.2|36220.9|36116.7|36214.6|36113.4|27
1651815730000|2022-05-06 05:42:10|36220.6|36115.4|36216|36118.2|36221.4|36120.2|36211.1|36114.6|31
1651815740000|2022-05-06 05:42:20|36215.7|36118.4|36213.1|36119.9|36217.4|36121.1|36210.3|36116.5|28
1651815750000|2022-05-06 05:42:30|36223.6|36116.1|36218.4|36118|36224.6|36118.5|36211.4|36112.9|23
1651815760000|2022-05-06 05:42:40|36217.8|36118.8|36219.6|36118.3|36220.8|36118.8|36217.8|36115.7|30
1651815770000|2022-05-06 05:42:50|36220.4|36119|36216.5|36118.8|36220.4|36121.3|36213.3|36118.6|17
1651815780000|2022-05-06 05:43:00|36215.7|36118.5|36222.8|36117.2|36223|36121.7|36215.7|36113.7|27
1651815790000|2022-05-06 05:43:10|36223.3|36116.4|36215|36121|36223.4|36121.8|36211.9|36116.2|24
1651815800000|2022-05-06 05:43:20|36214.9|36119.9|36218.9|36117.9|36219.7|36120.5|36214.5|36117|22
1651815810000|2022-05-06 05:43:30|36222.2|36115.9|36214|36111.8|36222.4|36117.8|36210.6|36109.4|24
1651815820000|2022-05-06 05:43:40|36214.7|36111.2|36215|36113.7|36216.8|36114.1|36213.2|36110.6|24
1651815830000|2022-05-06 05:43:50|36215.6|36114|36215.8|36116|36216.1|36117.5|36211.6|36113.4|20
1651815840000|2022-05-06 05:44:00|36216.4|36117.5|36215.7|36117.4|36218.5|36117.6|36215.7|36114.6|23
1651815850000|2022-05-06 05:44:10|36216.7|36116.5|36213.3|36116|36216.7|36119.4|36206.4|36115.9|22
1651815860000|2022-05-06 05:44:20|36215|36113.4|36215.4|36114.7|36215.7|36115.6|36214.3|36113.4|19
1651815870000|2022-05-06 05:44:30|36218.3|36113|36213.4|36114.8|36218.3|36118.8|36205.7|36113|19
1651815880000|2022-05-06 05:44:40|36214.1|36113.5|36217.2|36115.6|36217.2|36119.7|36211.5|36113.2|25
1651815890000|2022-05-06 05:44:50|36215.9|36117|36214.8|36116.9|36217.3|36118.8|36209.8|36115.6|21
1651815900000|2022-05-06 05:45:00|36209.5|36117|36214.9|36116.9|36215.6|36118.3|36209.5|36115.1|12
1651815910000|2022-05-06 05:45:10|36209.7|36117.2|36222.1|36111|36222.1|36121.8|36190.9|36111|24
1651815920000|2022-05-06 05:45:20|36218.4|36115.7|36220.6|36116.2|36221.1|36118.4|36218.4|36114.4|22
1651815930000|2022-05-06 05:45:30|36221.6|36114.5|36218|36119|36221.6|36119.8|36211.5|36114.5|13
1651815940000|2022-05-06 05:45:40|36216|36120|36211.6|36117.8|36219|36120|36211.4|36117.2|16
1651815950000|2022-05-06 05:45:50|36210.9|36117.5|36212.2|36118.5|36217.5|36119.8|36210.9|36117.5|15
1651815960000|2022-05-06 05:46:00|36220.9|36118.3|36218.4|36119.3|36221.5|36124|36203.1|36114.9|15
1651815970000|2022-05-06 05:46:10|36220.3|36116.7|36220.2|36118.1|36222.5|36118.2|36219.4|36113.7|18
1651815980000|2022-05-06 05:46:20|36219.1|36118.5|36218.8|36115.6|36220.6|36118.5|36218.8|36114.9|16
1651815990000|2022-05-06 05:46:30|36219.9|36114.4|36217.1|36117.7|36220.5|36118.9|36210.3|36113.5|21
1651816000000|2022-05-06 05:46:40|36217|36119.6|36218.6|36123.8|36224|36124.6|36210|36117.4|26
1651816010000|2022-05-06 05:46:50|36220.7|36122.7|36217.2|36121.4|36221.3|36125|36216.6|36120.2|19
1651816020000|2022-05-06 05:47:00|36217.7|36120.5|36218.8|36122.7|36224.3|36123|36215.9|36118.6|19
1651816030000|2022-05-06 05:47:10|36216.5|36122.1|36224.1|36118.3|36224.8|36122.3|36216.5|36117.9|22
1651816040000|2022-05-06 05:47:20|36225|36119.9|36218.9|36123|36225.8|36123.3|36212.8|36119.6|24
1651816050000|2022-05-06 05:47:30|36218.2|36123.1|36217.7|36126.5|36220.3|36126.7|36216.6|36121.1|24
1651816060000|2022-05-06 05:47:40|36217.5|36124.3|36214.3|36119.2|36223.6|36124.8|36191.1|36118.3|29
1651816070000|2022-05-06 05:47:50|36219.4|36120.3|36214.4|36122|36220.7|36125|36214.4|36118.7|14
1651816080000|2022-05-06 05:48:00|36227.4|36117.4|36226.9|36119.7|36229.4|36122.5|36226.9|36115.1|23
1651816090000|2022-05-06 05:48:10|36227.2|36119.9|36220.2|36120.2|36227.5|36121.3|36217.4|36118.9|22
1651816100000|2022-05-06 05:48:20|36221|36120.9|36223.4|36119.6|36223.7|36121.9|36220.9|36119.3|25
1651816110000|2022-05-06 05:48:30|36223.3|36119.1|36227.7|36120.9|36228.2|36127.1|36210.1|36117.1|21
1651816120000|2022-05-06 05:48:40|36228.1|36118.9|36226.4|36121.4|36229.5|36122|36226.4|36117.5|18
1651816130000|2022-05-06 05:48:50|36225.5|36123.8|36218.6|36123|36228|36124.3|36216|36119.9|12
1651816140000|2022-05-06 05:49:00|36218|36125.6|36228.8|36122.3|36230.7|36125.6|36218|36117.1|19
1651816150000|2022-05-06 05:49:10|36229.2|36121.3|36228.1|36122.7|36230.6|36122.9|36224.1|36119.3|20
1651816160000|2022-05-06 05:49:20|36227.4|36122.3|36230.1|36126.1|36231.4|36126.3|36226.9|36122.3|19
1651816170000|2022-05-06 05:49:30|36229.7|36125.8|36225.4|36124.9|36230.6|36125.8|36220|36123.1|23
1651816180000|2022-05-06 05:49:40|36224.8|36124.6|36230.8|36124.4|36230.9|36125.4|36224.8|36123.2|19
1651816190000|2022-05-06 05:49:50|36230.7|36123.2|36225.4|36125|36231.1|36128|36212.6|36122.3|15
1651816200000|2022-05-06 05:50:00|36226.6|36122.7|36229.8|36122.8|36231.2|36125|36224.1|36121.4|22
1651816210000|2022-05-06 05:50:10|36230.3|36124.5|36222.3|36124.7|36230.3|36125.1|36218.7|36122.1|16
1651816220000|2022-05-06 05:50:20|36230.8|36118.8|36230.7|36121.5|36230.8|36124.4|36226.3|36118.8|17
1651816230000|2022-05-06 05:50:30|36229.8|36122.1|36231.9|36122.7|36231.9|36127|36207.1|36120.4|23
1651816240000|2022-05-06 05:50:40|36232.3|36122.4|36230.4|36123.1|36232.3|36125.1|36227.8|36121.9|18
1651816250000|2022-05-06 05:50:50|36230.5|36123.3|36224.7|36120.8|36230.5|36126.8|36213.8|36120.8|16
1651816260000|2022-05-06 05:51:00|36229.9|36117.2|36225.2|36132.7|36237.1|36151.3|36220.6|36117.2|29
1651816270000|2022-05-06 05:51:10|36225.5|36133.2|36226.3|36133.4|36230.4|36134.2|36225.5|36128.8|22
1651816280000|2022-05-06 05:51:20|36227.3|36131.6|36231.7|36129.5|36231.9|36132|36227.3|36127|30
1651816290000|2022-05-06 05:51:30|36232.4|36129.9|36223.5|36137.5|36232.5|36137.5|36223.5|36129.6|15
1651816300000|2022-05-06 05:51:40|36224.6|36135.3|36229.2|36131|36229.3|36135.3|36224.6|36129.1|21
1651816310000|2022-05-06 05:51:50|36229.3|36131.1|36232.6|36128.2|36232.9|36140|36219.4|36124|24
1651816320000|2022-05-06 05:52:00|36233.5|36134.7|36235.5|36134.3|36237.5|36137.6|36225.9|36130.9|25
1651816330000|2022-05-06 05:52:10|36235.9|36133.5|36234|36136.6|36238.4|36138.6|36230.4|36132.3|22
1651816340000|2022-05-06 05:52:20|36234.4|36135.9|36231.7|36133.5|36234.4|36136.9|36228.8|36133.5|23
1651816350000|2022-05-06 05:52:30|36230.9|36135.5|36233.1|36136.9|36235.3|36137|36230.9|36134.4|25
1651816360000|2022-05-06 05:52:40|36233.4|36136|36236.6|36134|36237.3|36137.7|36227.1|36132.4|12
1651816370000|2022-05-06 05:52:50|36239.2|36137.4|36236.3|36128.6|36239.2|36138.8|36229.6|36127.7|14
1651816380000|2022-05-06 05:53:00|36237.8|36135.3|36235.8|36134.8|36238.3|36136.3|36217.9|36129.2|23
1651816390000|2022-05-06 05:53:10|36235.6|36134.2|36237.3|36132.5|36238.4|36135.9|36235.6|36131.6|27
1651816400000|2022-05-06 05:53:20|36237.2|36132.4|36228.3|36129.9|36237.2|36133.3|36225.7|36129.7|20
1651816410000|2022-05-06 05:53:30|36228.1|36131|36232.9|36133.9|36232.9|36134.6|36228.1|36129.9|16
1651816420000|2022-05-06 05:53:40|36236.4|36133.5|36236.3|36133.3|36237.2|36135.6|36236.2|36131.4|20
1651816430000|2022-05-06 05:53:50|36236.8|36132.3|36235.7|36132.4|36236.8|36136.2|36224.5|36130.3|20
1651816440000|2022-05-06 05:54:00|36236|36133.4|36236.9|36135.2|36238.5|36136.6|36223.4|36128.7|21
1651816450000|2022-05-06 05:54:10|36237.6|36132.3|36238.3|36135|36239.3|36137.3|36237.2|36131.8|25
1651816460000|2022-05-06 05:54:20|36238.7|36135.4|36236.9|36133.6|36238.7|36135.4|36235.2|36132.2|26
1651816470000|2022-05-06 05:54:30|36236.8|36133.5|36237.7|36134.2|36238.2|36136.6|36228.4|36131.3|20
1651816480000|2022-05-06 05:54:40|36237.9|36134.6|36238.9|36135.7|36239.8|36136.8|36236.7|36130.5|20
1651816490000|2022-05-06 05:54:50|36238.5|36135.6|36236.8|36132.6|36239.3|36136.8|36229.2|36132.6|25
1651816500000|2022-05-06 05:55:00|36220.1|36132.1|36238.3|36132|36238.4|36137.4|36220.1|36130.1|29
1651816510000|2022-05-06 05:55:10|36238.9|36136.4|36236.7|36132.7|36238.9|36136.4|36236|36132.2|20
1651816520000|2022-05-06 05:55:20|36228.4|36132.6|36235.6|36135.3|36236.1|36135.8|36228.4|36132.6|24
1651816530000|2022-05-06 05:55:30|36234.6|36135.2|36235.4|36132.7|36237.6|36135.2|36234.6|36132|23
1651816540000|2022-05-06 05:55:40|36228.9|36131.1|36236.1|36136.6|36238.3|36136.6|36228.9|36125.7|15
1651816550000|2022-05-06 05:55:50|36236|36135.6|36236.4|36132.7|36239.3|36136.4|36236|36132.7|18
1651816560000|2022-05-06 05:56:00|36234.6|36127|36237.3|36131.8|36238.5|36133.9|36234.6|36126.6|21
1651816570000|2022-05-06 05:56:10|36236.9|36132.8|36237.4|36132.8|36238|36133.4|36236.4|36130.3|18
1651816580000|2022-05-06 05:56:20|36233.3|36132.2|36233.1|36132.8|36234.3|36133.8|36231.1|36131.9|19
1651816590000|2022-05-06 05:56:30|36235.6|36131.9|36237.1|36134.4|36237.4|36139|36230.8|36129.5|29
1651816600000|2022-05-06 05:56:40|36236.8|36131.8|36236.6|36133.6|36237.1|36135|36234.9|36128.9|19
1651816610000|2022-05-06 05:56:50|36236.4|36132.9|36231.5|36130.2|36236.4|36135.6|36221|36129.5|18
1651816620000|2022-05-06 05:57:00|36237.6|36125|36233|36130.9|36237.6|36132.6|36232.8|36125|14
1651816630000|2022-05-06 05:57:10|36233.2|36129.3|36234.6|36132.4|36234.6|36132.4|36227.6|36127.7|21
1651816640000|2022-05-06 05:57:20|36233.7|36131.7|36232.5|36132.2|36233.7|36134|36231.8|36130.8|20
1651816650000|2022-05-06 05:57:30|36232.6|36132.4|36237.3|36131.5|36241|36141|36230.3|36127.9|26
1651816660000|2022-05-06 05:57:40|36235|36138|36233.9|36132.2|36236.9|36138|36233.5|36130.8|17
1651816670000|2022-05-06 05:57:50|36233.6|36130.4|36229.5|36130.6|36234.7|36132.7|36224.4|36128.4|22
1651816680000|2022-05-06 05:58:00|36229.7|36131.1|36232.6|36128.1|36234.4|36133.5|36229.7|36124.7|27
1651816690000|2022-05-06 05:58:10|36233|36129|36231.9|36132.4|36239.3|36132.4|36223.8|36128.7|21
1651816700000|2022-05-06 05:58:20|36230.9|36131.4|36231.9|36129.6|36232.3|36133.9|36223.2|36128.3|17
1651816710000|2022-05-06 05:58:30|36226.3|36130.6|36234.8|36133.6|36234.8|36134.3|36226.3|36130.6|23
1651816720000|2022-05-06 05:58:40|36234.1|36132.6|36232.8|36133.4|36236.9|36134.9|36226|36132.1|21
1651816730000|2022-05-06 05:58:50|36233|36132.4|36232.7|36132.5|36233.7|36135.5|36230.6|36131.3|20
1651816740000|2022-05-06 05:59:00|36227.9|36131.6|36232.6|36132.5|36232.6|36133.9|36227.9|36130.9|19
1651816750000|2022-05-06 05:59:10|36231.7|36132|36238.6|36135.3|36238.6|36135.4|36231.7|36126.9|20
1651816760000|2022-05-06 05:59:20|36238.1|36134.8|36238|36134.8|36238.5|36135.6|36237.1|36132.4|23
1651816770000|2022-05-06 05:59:30|36225.3|36136.1|36239.1|36137|36240.5|36141.5|36225.3|36130.7|23
1651816780000|2022-05-06 05:59:40|36238.7|36135.3|36237.8|36134.8|36239.3|36138.4|36237.2|36131|14
1651816790000|2022-05-06 05:59:50|36240.2|36133.9|36209.4|36089.4|36240.6|36134.3|36209.4|36089.4|24
1651816800000|2022-05-06 06:00:00|36212.5|36092.5|36211.1|36091.1|36218|36098|36207.5|36087.5|32
1651816810000|2022-05-06 06:00:10|36214.6|36094.6|36207.8|36087.8|36216.2|36096.2|36206.6|36086.6|26
1651816820000|2022-05-06 06:00:20|36208.1|36088.1|36219|36099|36219|36099|36208.1|36088.1|26
1651816830000|2022-05-06 06:00:30|36218.8|36098.8|36219.4|36099.4|36220.3|36100.3|36215.9|36095.9|26
1651816840000|2022-05-06 06:00:40|36220|36100|36215.9|36095.9|36221.2|36101.2|36215.9|36095.9|26
1651816850000|2022-05-06 06:00:50|36215.8|36095.8|36213.7|36093.7|36221.9|36101.9|36213.5|36093.5|31
1651816860000|2022-05-06 06:01:00|36214.1|36094.1|36214|36094|36216.2|36096.2|36211.4|36091.4|33
1651816870000|2022-05-06 06:01:10|36213|36093|36215.7|36095.9|36216.9|36096.9|36212.2|36092.2|33
1651816880000|2022-05-06 06:01:20|36216.8|36097.6|36213.2|36093.2|36218.3|36103.8|36203.6|36092|35
1651816890000|2022-05-06 06:01:30|36213.3|36093.3|36169.1|36086.4|36214.1|36106.2|36169.1|36076.7|36
1651816900000|2022-05-06 06:01:40|36170.9|36084.2|36185.5|36067.6|36187.6|36084.7|36165.2|36061.6|34
1651816910000|2022-05-06 06:01:50|36185.8|36067.1|36194|36104.7|36197.6|36110.1|36178.2|36065.7|35
1651816920000|2022-05-06 06:02:00|36192.1|36105.1|36187|36108.6|36193.7|36110.1|36185.3|36102.6|34
1651816930000|2022-05-06 06:02:10|36187.3|36107|36196.7|36101.8|36199.6|36111.2|36187.3|36100.1|33
1651816940000|2022-05-06 06:02:20|36196.5|36101.2|36185.3|36108.9|36198.3|36116.4|36183|36092.6|32
1651816950000|2022-05-06 06:02:30|36184.2|36110.8|36203.9|36136.5|36204.5|36141.3|36184.2|36110.4|36
1651816960000|2022-05-06 06:02:40|36198.4|36141.3|36202.8|36131.2|36209.3|36141.3|36198.4|36131.2|31
1651816970000|2022-05-06 06:02:50|36200.8|36132.7|36195.8|36122.1|36204|36137.8|36189.3|36118.4|31
1651816980000|2022-05-06 06:03:00|36193.4|36123.7|36189.4|36119.5|36198.1|36125|36188.7|36119.2|32
1651816990000|2022-05-06 06:03:10|36191.1|36119.6|36191.7|36118.4|36193|36120.9|36189.9|36118.4|26
1651817000000|2022-05-06 06:03:20|36191.5|36118.9|36190|36122.6|36193.1|36122.7|36189.9|36118.5|29
1651817010000|2022-05-06 06:03:30|36190.4|36123.1|36183.9|36122.8|36192|36124.1|36173.4|36121|22
1651817020000|2022-05-06 06:03:40|36184.1|36123|36191.8|36118.8|36191.8|36127.9|36177.5|36118.3|31
1651817030000|2022-05-06 06:03:50|36190.6|36119.6|36187.6|36118.2|36191.2|36121.4|36181.3|36117.7|28
1651817040000|2022-05-06 06:04:00|36187.7|36118.1|36177.9|36108.6|36189.2|36118.1|36175.2|36108.3|35
1651817050000|2022-05-06 06:04:10|36178.7|36108.3|36178.7|36112.3|36180.3|36112.3|36178.1|36107.4|31
1651817060000|2022-05-06 06:04:20|36180.3|36111.7|36182.7|36113.4|36183.2|36114.1|36179.5|36111.7|22
1651817070000|2022-05-06 06:04:30|36183.2|36113.7|36179.1|36112.8|36188.5|36115.2|36177.2|36112.8|24
1651817080000|2022-05-06 06:04:40|36179|36113|36177.1|36112.8|36180.9|36113|36175.9|36110.6|26
1651817090000|2022-05-06 06:04:50|36178.3|36112.3|36180.7|36110.6|36184.4|36114.5|36175|36107.2|24
1651817100000|2022-05-06 06:05:00|36181.8|36110.2|36179.1|36114.3|36182.4|36114.3|36173|36109|27
1651817110000|2022-05-06 06:05:10|36179.3|36114.8|36183.6|36115.7|36183.6|36116.7|36177.6|36113.9|25
1651817120000|2022-05-06 06:05:20|36181.8|36116.4|36182.7|36114.1|36183.3|36116.6|36179.1|36114.1|23
1651817130000|2022-05-06 06:05:30|36182.6|36114.5|36185.7|36120.9|36185.7|36122.1|36172.3|36114.4|22
1651817140000|2022-05-06 06:05:40|36186.7|36120.5|36181.3|36118.1|36187.6|36120.6|36179.8|36118|22
1651817150000|2022-05-06 06:05:50|36181.2|36118|36180.2|36119.3|36184.2|36119.8|36180.1|36117|26
1651817160000|2022-05-06 06:06:00|36180|36119.1|36175.3|36119.2|36182.9|36123|36175.3|36117.2|27
1651817170000|2022-05-06 06:06:10|36175.4|36115.5|36185.6|36113.1|36187.1|36116|36175.4|36111.2|27
1651817180000|2022-05-06 06:06:20|36183.6|36114.2|36180.6|36119.4|36186.4|36119.4|36178.5|36111.8|29
1651817190000|2022-05-06 06:06:30|36181.6|36118.9|36186.3|36120.2|36190.1|36122.4|36181.6|36118.7|30
1651817200000|2022-05-06 06:06:40|36189.5|36122.3|36189|36125.1|36197.1|36125.7|36186.6|36117.1|28
1651817210000|2022-05-06 06:06:50|36187.1|36125.8|36187.9|36123.2|36189.9|36125.8|36183.6|36121.2|28
1651817220000|2022-05-06 06:07:00|36188|36123|36195.9|36133|36203.5|36134.3|36187.3|36122.7|26
1651817230000|2022-05-06 06:07:10|36197.5|36132.9|36197.9|36134.7|36201.7|36137.5|36196.3|36132.6|28
1651817240000|2022-05-06 06:07:20|36199.1|36134.1|36200.9|36135.1|36201|36136.9|36197.5|36134.1|23
1651817250000|2022-05-06 06:07:30|36204.3|36135.6|36204.5|36139.2|36207.4|36143.2|36198|36133.7|29
1651817260000|2022-05-06 06:07:40|36205.3|36139.6|36204.2|36139.5|36206.5|36140.5|36200.9|36138.4|28
1651817270000|2022-05-06 06:07:50|36204.1|36138.8|36199.6|36136.3|36204.9|36140.3|36196.5|36135.6|28
1651817280000|2022-05-06 06:08:00|36199.7|36136.6|36205.4|36139.3|36205.4|36140.7|36197|36134.5|29
1651817290000|2022-05-06 06:08:10|36205|36139.4|36200|36137.1|36205.5|36139.6|36195.8|36134.1|35
1651817300000|2022-05-06 06:08:20|36201|36137|36203|36140.8|36203.4|36140.8|36196.2|36135|28
1651817310000|2022-05-06 06:08:30|36201.5|36137.7|36202.1|36139.3|36207.1|36140.1|36201.1|36137|31
1651817320000|2022-05-06 06:08:40|36201.5|36138.8|36202.5|36139.1|36203.3|36140.3|36201.5|36138.5|22
1651817330000|2022-05-06 06:08:50|36202.3|36138.1|36212.2|36149.4|36212.2|36153.5|36201.6|36138.1|24
1651817340000|2022-05-06 06:09:00|36210.7|36150.4|36206.7|36152.5|36214.5|36154.8|36204|36146.6|25
1651817350000|2022-05-06 06:09:10|36206.8|36153.1|36212|36157.5|36213.6|36159.3|36204.7|36151.9|30
1651817360000|2022-05-06 06:09:20|36211.8|36157.6|36210.2|36158.9|36214.6|36160.5|36209.2|36155|29
1651817370000|2022-05-06 06:09:30|36212.4|36156.7|36209.9|36156.2|36212.4|36159.5|36207.8|36156|24
1651817380000|2022-05-06 06:09:40|36210.3|36157|36191.2|36171.2|36211.4|36171.2|36190.6|36156.1|19
1651817390000|2022-05-06 06:09:50|36190.8|36170.8|36191.3|36171.3|36194.1|36174.1|36190.8|36170.8|24
1651817400000|2022-05-06 06:10:00|36189.3|36169.3|36205.2|36155.2|36228|36173.7|36189.3|36141|34
1651817410000|2022-05-06 06:10:10|36206.1|36156.1|36206.3|36156.3|36208.9|36157.2|36203.8|36151.2|27
1651817420000|2022-05-06 06:10:20|36206|36156|36205.8|36155.8|36210.3|36158.3|36203.9|36153.9|28
1651817430000|2022-05-06 06:10:30|36205.1|36155.1|36206.9|36156.9|36207.7|36157.2|36204.4|36154.4|18
1651817440000|2022-05-06 06:10:40|36189|36169|36187.8|36167.8|36212|36170.4|36186.3|36148.6|33
1651817450000|2022-05-06 06:10:50|36187|36167|36188.7|36168.7|36189.4|36169.4|36187|36167|28
1651817460000|2022-05-06 06:11:00|36188.8|36168.8|36188.9|36168.9|36189.1|36169.1|36187.9|36167.9|18
1651817470000|2022-05-06 06:11:10|36188.1|36168.1|36188.7|36168.7|36191.3|36171.3|36188.1|36168.1|27
1651817480000|2022-05-06 06:11:20|36188.8|36168.8|36188.1|36168.1|36188.9|36168.9|36188.1|36168.1|7
1651817490000|2022-05-06 06:11:30|36188.2|36168.2|36186.3|36166.3|36188.6|36168.6|36185.3|36165.3|25
1651817500000|2022-05-06 06:11:40|36186.2|36166.2|36186.7|36166.7|36186.7|36166.7|36184.8|36164.8|16
1651817510000|2022-05-06 06:11:50|36186.5|36166.5|36187|36167|36190.2|36170.2|36186.5|36166.5|24
1651817520000|2022-05-06 06:12:00|36186.4|36166.4|36184.8|36164.8|36187.2|36167.2|36184.5|36164.5|12
1651817530000|2022-05-06 06:12:10|36184.7|36164.7|36185.2|36165.2|36186.9|36166.9|36184.7|36164.7|20
1651817540000|2022-05-06 06:12:20|36185.1|36165.1|36186.2|36166.2|36186.3|36166.3|36185|36165|21
1651817550000|2022-05-06 06:12:30|36186.3|36166.3|36189.1|36169.1|36189.6|36169.6|36186.2|36166.2|21
1651817560000|2022-05-06 06:12:40|36189.4|36169.4|36187.9|36167.9|36189.6|36169.6|36186.4|36166.4|23
1651817570000|2022-05-06 06:12:50|36187.8|36167.8|36189.1|36169.1|36190.2|36170.2|36187.8|36167.8|15
1651817580000|2022-05-06 06:13:00|36189|36169|36188.3|36168.3|36189.3|36169.3|36188.1|36168.1|11
1651817590000|2022-05-06 06:13:10|36188.4|36168.4|36188.2|36168.2|36190.2|36170.2|36188.2|36168.2|15
1651817600000|2022-05-06 06:13:20|36188.1|36168.1|36187.2|36167.2|36188.2|36168.2|36186.5|36166.5|22
1651817610000|2022-05-06 06:13:30|36186.9|36166.9|36186.5|36166.5|36186.9|36166.9|36186.1|36166.1|7
1651817620000|2022-05-06 06:13:40|36186.3|36166.3|36188.7|36168.7|36188.8|36168.8|36186.3|36166.3|16
1651817630000|2022-05-06 06:13:50|36188.5|36168.5|36193.2|36173.2|36209.6|36174|36188.5|36158.6|17
1651817640000|2022-05-06 06:14:00|36193.5|36173.5|36187.3|36167.3|36193.7|36173.7|36186.4|36166.4|25
1651817650000|2022-05-06 06:14:10|36187.1|36167.1|36187.3|36167.3|36188.3|36168.3|36186.6|36166.6|25
1651817660000|2022-05-06 06:14:20|36187.7|36167.7|36186.9|36166.9|36188|36168|36186.3|36166.3|21
1651817670000|2022-05-06 06:14:30|36187|36167|36187.8|36167.8|36187.8|36167.8|36186.9|36166.9|15
1651817680000|2022-05-06 06:14:40|36188.1|36168.1|36188.9|36168.9|36190.8|36170.8|36188|36168|21
1651817690000|2022-05-06 06:14:50|36189|36169|36189.4|36169.4|36189.6|36169.6|36188.5|36168.5|19
1651817700000|2022-05-06 06:15:00|36189.5|36169.5|36190.8|36170.8|36191.9|36171.9|36188.2|36168.2|18
1651817710000|2022-05-06 06:15:10|36190.4|36170.4|36191.4|36171.4|36192.9|36172.9|36190.4|36170.4|21
1651817720000|2022-05-06 06:15:20|36191.6|36171.6|36190.6|36170.6|36191.6|36171.6|36190.3|36170.3|17
1651817730000|2022-05-06 06:15:30|36190.7|36170.7|36194.9|36174.9|36195.2|36175.2|36190.7|36170.7|22
1651817740000|2022-05-06 06:15:40|36195|36175|36193.4|36173.4|36195|36175|36193.3|36173.3|18
1651817750000|2022-05-06 06:15:50|36193.5|36173.5|36193.2|36173.2|36193.7|36173.7|36192.9|36172.9|17
1651817760000|2022-05-06 06:16:00|36193.3|36173.3|36192.7|36172.7|36193.7|36173.7|36192.6|36172.6|19
1651817770000|2022-05-06 06:16:10|36193.1|36173.1|36193|36173|36193.8|36173.8|36193|36173|10
1651817780000|2022-05-06 06:16:20|36192.9|36172.9|36193.8|36173.8|36193.8|36173.8|36192.7|36172.7|10
1651817790000|2022-05-06 06:16:30|36193.6|36173.6|36195.1|36175.1|36210.6|36175.6|36193.6|36158.1|18
1651817800000|2022-05-06 06:16:40|36196.2|36176.2|36195.7|36175.7|36196.4|36176.4|36195.7|36175.7|17
1651817810000|2022-05-06 06:16:50|36195.6|36175.6|36195.7|36175.7|36195.9|36175.9|36195.6|36175.6|5
1651817820000|2022-05-06 06:17:00|36195.4|36175.4|36196|36176|36196.4|36176.4|36195.4|36175.4|15
1651817830000|2022-05-06 06:17:10|36197|36177|36199.8|36179.8|36200.3|36180.3|36196.3|36176.3|18
1651817840000|2022-05-06 06:17:20|36199.7|36179.7|36200.4|36180.4|36201.2|36181.2|36199.1|36179.1|15
1651817850000|2022-05-06 06:17:30|36200.3|36180.3|36201.5|36181.5|36201.5|36181.5|36199.3|36179.3|20
1651817860000|2022-05-06 06:17:40|36201.4|36181.4|36200.1|36180.1|36201.4|36181.4|36199.2|36179.2|12
1651817870000|2022-05-06 06:17:50|36199.9|36179.9|36198.7|36178.7|36199.9|36179.9|36198.3|36178.3|23
1651817880000|2022-05-06 06:18:00|36198.6|36178.6|36198.8|36178.8|36199.5|36179.5|36197.3|36177.3|22
1651817890000|2022-05-06 06:18:10|36199.4|36179.4|36197.6|36177.6|36199.5|36179.5|36197.6|36177.6|13
1651817900000|2022-05-06 06:18:20|36197.7|36177.7|36203.4|36183.4|36224.4|36184.5|36197.7|36163.7|15
1651817910000|2022-05-06 06:18:30|36204.8|36184.8|36207.6|36187.6|36208.5|36188.5|36203|36183|27
1651817920000|2022-05-06 06:18:40|36208.3|36188.3|36208.3|36188.3|36208.9|36188.9|36207.7|36187.7|25
1651817930000|2022-05-06 06:18:50|36208.1|36188.1|36209.4|36189.4|36210|36190|36208.1|36188.1|17
1651817940000|2022-05-06 06:19:00|36207.5|36187.5|36206.8|36186.8|36207.6|36187.6|36203.8|36183.8|25
1651817950000|2022-05-06 06:19:10|36206.1|36186.1|36208.1|36188.1|36208.2|36188.2|36206.1|36186.1|27
1651817960000|2022-05-06 06:19:20|36208.2|36188.2|36204.1|36184.1|36208.3|36188.3|36203.2|36183.2|23
1651817970000|2022-05-06 06:19:30|36203.8|36183.8|36203.9|36183.9|36205|36185|36203.5|36183.5|17
1651817980000|2022-05-06 06:19:40|36204|36184|36206.3|36186.3|36206.3|36186.3|36204|36184|21
1651817990000|2022-05-06 06:19:50|36206.2|36186.2|36205.6|36185.6|36206.5|36186.5|36205.1|36185.1|15
1651818000000|2022-05-06 06:20:00|36206.5|36186.5|36200.7|36180.7|36221|36186.7|36200.6|36162.9|27
1651818010000|2022-05-06 06:20:10|36201.3|36181.3|36202.4|36182.4|36203.1|36183.1|36201.2|36181.2|27
1651818020000|2022-05-06 06:20:20|36202.2|36182.2|36199.4|36179.4|36202.4|36182.4|36197.9|36177.9|23
1651818030000|2022-05-06 06:20:30|36199.6|36179.6|36197.7|36177.7|36199.6|36179.6|36197.7|36177.7|20
1651818040000|2022-05-06 06:20:40|36197.8|36177.8|36195.4|36175.4|36199.1|36179.1|36195|36175|23
1651818050000|2022-05-06 06:20:50|36195.9|36175.9|36193.8|36173.8|36209.2|36175.9|36190.9|36158.4|33
1651818060000|2022-05-06 06:21:00|36193.7|36173.7|36194.3|36174.3|36194.7|36174.7|36191.3|36171.3|27
1651818070000|2022-05-06 06:21:10|36194.2|36174.2|36195.9|36175.9|36197|36177|36193.8|36173.8|21
1651818080000|2022-05-06 06:21:20|36195.8|36175.8|36199.3|36179.3|36214.3|36179.3|36195.7|36162.7|24
1651818090000|2022-05-06 06:21:30|36199.2|36179.2|36193.2|36173.2|36199.3|36179.3|36190.9|36170.9|29
1651818100000|2022-05-06 06:21:40|36192.9|36172.9|36191.4|36171.4|36208.1|36172.9|36190|36156|26
1651818110000|2022-05-06 06:21:50|36191.5|36171.5|36207.7|36157.7|36210.1|36171.5|36191.5|36155.9|20
1651818120000|2022-05-06 06:22:00|36208.4|36158.4|36210.1|36160.1|36211|36173.5|36192.4|36157.6|26
1651818130000|2022-05-06 06:22:10|36210.2|36160.2|36207.5|36156.4|36211.7|36160.6|36205.6|36152.1|27
1651818140000|2022-05-06 06:22:20|36208.1|36155.8|36187.6|36167.6|36208.1|36169.2|36187.6|36153.4|27
1651818150000|2022-05-06 06:22:30|36188.1|36168.1|36202.7|36152.7|36204.9|36168.6|36185|36150.1|28
1651818160000|2022-05-06 06:22:40|36202.8|36152.8|36200.5|36150.5|36203|36164.7|36184.6|36148.2|19
1651818170000|2022-05-06 06:22:50|36201.6|36149.5|36180.9|36160.9|36202.4|36164|36180.9|36149.5|24
1651818180000|2022-05-06 06:23:00|36181.5|36161.5|36180.7|36160.7|36182.9|36162.9|36177.6|36157.6|32
1651818190000|2022-05-06 06:23:10|36180.3|36160.3|36178.2|36158.2|36182|36162|36178.2|36158.2|27
1651818200000|2022-05-06 06:23:20|36179.1|36159.1|36176.5|36156.5|36179.1|36159.1|36175.3|36155.3|28
1651818210000|2022-05-06 06:23:30|36176.3|36156.3|36177.7|36157.7|36177.7|36157.7|36176.3|36156.3|17
1651818220000|2022-05-06 06:23:40|36176.4|36156.4|36175.7|36155.7|36176.7|36156.7|36170.9|36150.9|34
1651818230000|2022-05-06 06:23:50|36175.6|36155.6|36174.3|36154.3|36175.9|36155.9|36173.8|36153.8|21
1651818240000|2022-05-06 06:24:00|36174.9|36154.9|36176.4|36156.4|36176.4|36156.4|36173.3|36153.3|25
1651818250000|2022-05-06 06:24:10|36176.6|36156.6|36174.7|36154.7|36178.7|36158.7|36173.4|36153.4|30
1651818260000|2022-05-06 06:24:20|36175|36155|36177.9|36157.9|36178.1|36158.1|36174.7|36154.7|21
1651818270000|2022-05-06 06:24:30|36178|36158|36176.4|36156.4|36192.9|36158.2|36174.4|36140.9|24
1651818280000|2022-05-06 06:24:40|36178|36158|36182.1|36162.1|36200.8|36163|36175.9|36144.7|29
1651818290000|2022-05-06 06:24:50|36182|36162|36178.6|36158.6|36182|36162|36178.6|36158.6|25
1651818300000|2022-05-06 06:25:00|36178.5|36158.5|36195.6|36126|36198.7|36163|36177.8|36121.2|37
1651818310000|2022-05-06 06:25:10|36195.1|36126.4|36187|36125|36195.5|36126.6|36183.7|36124.6|23
1651818320000|2022-05-06 06:25:20|36190.4|36121.6|36187|36128.7|36193.3|36133|36185.1|36121|33
1651818330000|2022-05-06 06:25:30|36186.7|36128.8|36188.7|36127.6|36191.2|36129.3|36184.2|36125.9|29
1651818340000|2022-05-06 06:25:40|36187.5|36126.5|36190|36126.1|36190|36126.5|36187.1|36125.5|19
1651818350000|2022-05-06 06:25:50|36189.3|36126|36191.5|36126.4|36191.7|36126.7|36183.3|36125.9|16
1651818360000|2022-05-06 06:26:00|36191.3|36126.7|36198.3|36128.9|36199.1|36132.2|36186.4|36126.5|29
1651818370000|2022-05-06 06:26:10|36198.4|36129.2|36198.2|36137.5|36202.7|36137.6|36193.6|36129.2|28
1651818380000|2022-05-06 06:26:20|36193.5|36137.3|36201.4|36133.6|36201.7|36138.1|36191.2|36133.4|18
1651818390000|2022-05-06 06:26:30|36201.1|36133.8|36207.5|36136.9|36210.8|36138.8|36195.5|36132.8|27
1651818400000|2022-05-06 06:26:40|36198.9|36140.2|36211.6|36144.3|36215.9|36145.3|36198.9|36136.1|36
1651818410000|2022-05-06 06:26:50|36213.5|36141.6|36212.3|36145.2|36217.3|36145.7|36208.2|36139.4|33
1651818420000|2022-05-06 06:27:00|36216.1|36144.1|36215|36145.9|36216.3|36147|36211.7|36144.1|31
1651818430000|2022-05-06 06:27:10|36214.9|36145.8|36204.6|36147.2|36226.7|36154.2|36204.6|36145.8|33
1651818440000|2022-05-06 06:27:20|36212.5|36143.2|36221.6|36147.9|36224.4|36151.5|36209.2|36140.8|31
1651818450000|2022-05-06 06:27:30|36218.4|36149.7|36223|36148|36223.7|36151|36218.4|36145.4|28
1651818460000|2022-05-06 06:27:40|36223.5|36147.8|36223.6|36153.1|36226.7|36154.2|36215.3|36147.8|29
1651818470000|2022-05-06 06:27:50|36222.9|36151.5|36223.3|36149.5|36224.9|36152.7|36221.8|36149.5|27
1651818480000|2022-05-06 06:28:00|36222.8|36149.7|36215.7|36145.8|36225.4|36153.8|36211.5|36145.8|30
1651818490000|2022-05-06 06:28:10|36214.6|36146.3|36218.3|36149.4|36222.3|36150.4|36214.6|36144.8|31
1651818500000|2022-05-06 06:28:20|36215.6|36150.2|36217.4|36150.9|36219|36153.1|36211.2|36150.1|28
1651818510000|2022-05-06 06:28:30|36218.8|36150.7|36223.2|36154.4|36223.6|36154.8|36217.7|36150.5|31
1651818520000|2022-05-06 06:28:40|36222.6|36154.3|36223.5|36160.6|36225.3|36160.6|36218.4|36153.1|24
1651818530000|2022-05-06 06:28:50|36227.8|36156.8|36224.6|36155.9|36231.4|36159.3|36218.3|36153.4|31
1651818540000|2022-05-06 06:29:00|36224.8|36155.4|36224.3|36157.8|36224.9|36158.5|36220.4|36153.6|27
1651818550000|2022-05-06 06:29:10|36224.1|36158.4|36227.7|36159.1|36228.2|36160.9|36224.1|36157.8|26
1651818560000|2022-05-06 06:29:20|36227.9|36159.3|36218.7|36156.2|36228.6|36159.6|36217.9|36156.2|21
1651818570000|2022-05-06 06:29:30|36219.9|36156|36224.8|36158.8|36227.5|36159.8|36219.7|36156|18
1651818580000|2022-05-06 06:29:40|36224.1|36158.5|36222.8|36161.2|36239.2|36164.3|36218.6|36153.4|26
1651818590000|2022-05-06 06:29:50|36223.2|36160.8|36226.5|36165.6|36233|36166.2|36220|36157.5|30
1651818600000|2022-05-06 06:30:00|36226.3|36165.5|36224.6|36165.6|36230.1|36169.2|36223.4|36161.1|31
1651818610000|2022-05-06 06:30:10|36219.7|36163.3|36226.6|36165.5|36228|36166.8|36219.7|36160.5|30
1651818620000|2022-05-06 06:30:20|36227.3|36164.9|36220.1|36160.5|36227.5|36165.9|36217.6|36159.8|22
1651818630000|2022-05-06 06:30:30|36221.3|36158.9|36220.7|36158.3|36222|36162.1|36213.3|36157.9|27
1651818640000|2022-05-06 06:30:40|36219.7|36158.8|36220.8|36156.5|36222.3|36160.6|36209.9|36151.3|28
1651818650000|2022-05-06 06:30:50|36222.1|36155.2|36221|36155.5|36222.2|36159.4|36218.5|36154.6|24
1651818660000|2022-05-06 06:31:00|36219.9|36155.7|36210.8|36145.8|36219.9|36155.7|36208|36145|36
1651818670000|2022-05-06 06:31:10|36206.8|36147.8|36203.9|36145|36211.3|36147.8|36202.8|36144.3|21
1651818680000|2022-05-06 06:31:20|36204.6|36144.3|36202.9|36147.9|36209.5|36147.9|36196.7|36139.1|28
1651818690000|2022-05-06 06:31:30|36205.3|36147.4|36211|36154.1|36215.9|36158.1|36202.4|36146.7|36
1651818700000|2022-05-06 06:31:40|36213.9|36159.9|36211.3|36148.8|36217.4|36160.2|36205.5|36146.2|35
1651818710000|2022-05-06 06:31:50|36206.6|36153.9|36207.4|36149.5|36210.9|36154.8|36204|36147.8|31
1651818720000|2022-05-06 06:32:00|36207.3|36149.3|36208.1|36154.9|36208.3|36156.5|36204.6|36147.9|33
1651818730000|2022-05-06 06:32:10|36212|36151.7|36207.3|36151.5|36214.9|36155.7|36203.9|36148.1|37
1651818740000|2022-05-06 06:32:20|36207.7|36146|36207.4|36150.1|36212.6|36150.6|36199.6|36142.6|35
1651818750000|2022-05-06 06:32:30|36206.2|36152.3|36207.9|36147.6|36209.7|36152.6|36205.4|36147.6|24
1651818760000|2022-05-06 06:32:40|36208.3|36147.7|36205.6|36149.6|36208.3|36150.8|36204.6|36147.7|26
1651818770000|2022-05-06 06:32:50|36205.7|36149.7|36207.3|36152.6|36209.3|36154.9|36205.2|36149.1|33
1651818780000|2022-05-06 06:33:00|36208.8|36150.4|36199.3|36142.6|36208.8|36151.9|36195|36140.1|33
1651818790000|2022-05-06 06:33:10|36200.6|36140.5|36198.1|36141.5|36202.4|36144.6|36196|36138.8|30
1651818800000|2022-05-06 06:33:20|36197.8|36141.3|36204.2|36144.5|36208.6|36147.1|36191.2|36133.7|39
1651818810000|2022-05-06 06:33:30|36203.7|36145.6|36199.8|36140.2|36207|36149.8|36195.7|36135.8|36
1651818820000|2022-05-06 06:33:40|36197.7|36140.1|36195|36137.8|36201.3|36143.5|36192.2|36135.7|30
1651818830000|2022-05-06 06:33:50|36194.5|36138.8|36192.4|36138.9|36195.1|36140.3|36189.9|36134.9|34
1651818840000|2022-05-06 06:34:00|36191.1|36138.4|36194.6|36139.4|36196.6|36141.5|36190.5|36137.6|29
1651818850000|2022-05-06 06:34:10|36194.9|36139.6|36196.3|36142.3|36196.7|36143.7|36192.4|36139.6|34
1651818860000|2022-05-06 06:34:20|36196|36142.8|36195.9|36140.9|36197.3|36142.8|36194.6|36140.3|29
1651818870000|2022-05-06 06:34:30|36197|36140.6|36194.6|36141.2|36197|36143.6|36193.4|36139.3|27
1651818880000|2022-05-06 06:34:40|36194.1|36141|36194.8|36139.3|36195.7|36141.3|36193.1|36139.1|27
1651818890000|2022-05-06 06:34:50|36194.6|36139.1|36196.1|36142.4|36198|36145.5|36191.4|36138.1|30
1651818900000|2022-05-06 06:35:00|36195.9|36143.7|36194.8|36135.1|36197|36144.9|36188.9|36134.7|32
1651818910000|2022-05-06 06:35:10|36192.4|36136.6|36189.6|36132.4|36201.9|36142.9|36185.7|36130.3|24
1651818920000|2022-05-06 06:35:20|36190.5|36131.4|36189.2|36134.3|36195.3|36135.6|36187.9|36130.8|22
1651818930000|2022-05-06 06:35:30|36188.9|36134.2|36200.3|36136.3|36200.3|36141.3|36187.1|36134.2|19
1651818940000|2022-05-06 06:35:40|36197.1|36136.1|36196.2|36139|36200.1|36143|36192.2|36134.5|24
1651818950000|2022-05-06 06:35:50|36193.4|36140.5|36194.2|36140.2|36198.2|36143.2|36192.4|36136.8|26
1651818960000|2022-05-06 06:36:00|36194.5|36140.4|36194.6|36139.2|36195.9|36142|36191.6|36139.2|24
1651818970000|2022-05-06 06:36:10|36194.3|36138.9|36190|36139.9|36194.6|36142.6|36187.9|36135.6|25
1651818980000|2022-05-06 06:36:20|36191.6|36139.1|36197.2|36145.3|36199.9|36161.8|36181.4|36138.6|32
1651818990000|2022-05-06 06:36:30|36198.4|36142.9|36199.7|36142.6|36200.8|36144.9|36198.4|36142|14
1651819000000|2022-05-06 06:36:40|36199.5|36143.4|36199.7|36144.2|36206.3|36148.8|36196.6|36141.3|17
1651819010000|2022-05-06 06:36:50|36200.1|36143.9|36203|36137.2|36204.5|36146.2|36196.2|36137.2|19
1651819020000|2022-05-06 06:37:00|36193.6|36143|36194.9|36144.2|36201.4|36144.3|36193.6|36138.5|26
1651819030000|2022-05-06 06:37:10|36195.4|36143.9|36195.1|36141.6|36197.5|36143.9|36194.7|36141.1|14
1651819040000|2022-05-06 06:37:20|36192.9|36142.4|36188.6|36136.7|36196.5|36143.4|36188.6|36136.7|26
1651819050000|2022-05-06 06:37:30|36189.7|36132.3|36190.4|36135.7|36191.4|36137.3|36184.2|36129|28
1651819060000|2022-05-06 06:37:40|36190.2|36135.1|36192.4|36141.4|36199.7|36143.2|36189.2|36134.8|27
1651819070000|2022-05-06 06:37:50|36193.8|36139.9|36190.8|36139.6|36195.8|36141.2|36189.8|36137.3|26
1651819080000|2022-05-06 06:38:00|36192.4|36138.9|36191.5|36137.9|36193.9|36139.9|36190.4|36137.1|18
1651819090000|2022-05-06 06:38:10|36192.1|36137.6|36189|36139|36194|36139|36188.9|36136.2|29
1651819100000|2022-05-06 06:38:20|36189.4|36138.4|36197.6|36140.7|36197.8|36144.5|36189.4|36136.4|21
1651819110000|2022-05-06 06:38:30|36198.3|36140.4|36195.3|36145.3|36199.4|36145.3|36193.3|36139.8|18
1651819120000|2022-05-06 06:38:40|36195.4|36145.4|36197.7|36147.7|36200.6|36147.7|36195.4|36143.6|27
1651819130000|2022-05-06 06:38:50|36197.4|36147.4|36208.3|36137.1|36208.3|36147.4|36193.8|36137.1|21
1651819140000|2022-05-06 06:39:00|36206.5|36140|36200.3|36144.2|36207.3|36145.9|36198|36138.7|32
1651819150000|2022-05-06 06:39:10|36203.5|36142.3|36202.2|36149.3|36203.5|36149.4|36199.6|36141.8|32
1651819160000|2022-05-06 06:39:20|36203|36148.8|36193|36143|36203.7|36148.8|36191.5|36135|35
1651819170000|2022-05-06 06:39:30|36194.9|36144.9|36196.9|36140.9|36199.8|36147.4|36189.1|36138.6|33
1651819180000|2022-05-06 06:39:40|36197.2|36140.5|36196.3|36139.6|36198.3|36141.9|36193.4|36138.6|24
1651819190000|2022-05-06 06:39:50|36194.3|36139.5|36194.1|36142.8|36197|36142.8|36193.4|36139|21
1651819200000|2022-05-06 06:40:00|36193.7|36143.7|36200.6|36150.6|36206.3|36163|36179.4|36140.2|29
1651819210000|2022-05-06 06:40:10|36200.1|36150.1|36199.3|36149.3|36200.8|36150.8|36195.4|36145.4|24
1651819220000|2022-05-06 06:40:20|36198.9|36148.9|36196.1|36146.1|36200.3|36150.3|36192.9|36142.9|25
1651819230000|2022-05-06 06:40:30|36196.5|36146.5|36181.4|36161.4|36198.3|36161.8|36178.9|36143.4|32
1651819240000|2022-05-06 06:40:40|36180.7|36160.7|36182.3|36162.3|36183|36163|36179.6|36159.6|21
1651819250000|2022-05-06 06:40:50|36182.4|36162.4|36181.9|36161.9|36182.8|36162.8|36180.9|36160.9|21
1651819260000|2022-05-06 06:41:00|36181.3|36161.3|36201.3|36149.9|36203.3|36166.3|36180.4|36145.8|35
1651819270000|2022-05-06 06:41:10|36200.3|36150.1|36197.4|36147.4|36202.9|36164.6|36184.3|36147.4|21
1651819280000|2022-05-06 06:41:20|36196.7|36146.7|36183|36163|36200.4|36165.4|36183|36146.7|18
1651819290000|2022-05-06 06:41:30|36183.1|36163.1|36200.8|36150.8|36209.7|36168.3|36183.1|36150|20
1651819300000|2022-05-06 06:41:40|36201.9|36151.9|36190.2|36170.2|36206|36170.2|36187.6|36151|28
1651819310000|2022-05-06 06:41:50|36190.1|36170.1|36192.3|36172.3|36210.2|36173.2|36189.7|36151.3|24
1651819320000|2022-05-06 06:42:00|36192.6|36172.6|36193.7|36173.7|36194.4|36174.4|36191.8|36171.8|21
1651819330000|2022-05-06 06:42:10|36193.2|36173.2|36192.5|36172.5|36194.3|36174.3|36192.2|36172.2|21
1651819340000|2022-05-06 06:42:20|36192.4|36172.4|36193.3|36173.3|36194.1|36174.1|36192.1|36172.1|14
1651819350000|2022-05-06 06:42:30|36193|36173|36194.6|36174.6|36194.6|36174.6|36190.6|36170.6|22
1651819360000|2022-05-06 06:42:40|36193.3|36173.3|36191.2|36171.2|36193.6|36173.6|36190.7|36170.7|25
1651819370000|2022-05-06 06:42:50|36190.8|36170.8|36191.6|36171.6|36193.8|36173.8|36190.8|36170.8|18
1651819380000|2022-05-06 06:43:00|36194.6|36174.6|36194.2|36174.2|36207.2|36176.8|36191.5|36156.4|24
1651819390000|2022-05-06 06:43:10|36194.8|36174.8|36193.4|36173.4|36194.9|36174.9|36192.4|36172.4|21
1651819400000|2022-05-06 06:43:20|36193.5|36173.5|36190.4|36170.4|36195.5|36175.5|36190.4|36170.4|17
1651819410000|2022-05-06 06:43:30|36190.5|36170.5|36190.6|36170.6|36192|36172|36190.5|36170.5|18
1651819420000|2022-05-06 06:43:40|36190.7|36170.7|36187.7|36167.7|36203.5|36170.9|36186.9|36151.9|23
1651819430000|2022-05-06 06:43:50|36188.1|36168.1|36188.8|36168.8|36189|36169|36187.8|36167.8|16
1651819440000|2022-05-06 06:44:00|36188.2|36168.2|36193.8|36173.8|36194.1|36174.1|36186.2|36166.2|28
1651819450000|2022-05-06 06:44:10|36194.4|36174.4|36194.5|36174.5|36198|36178|36192.1|36172.1|20
1651819460000|2022-05-06 06:44:20|36194.6|36174.6|36190.5|36170.5|36194.6|36174.6|36188|36168|22
1651819470000|2022-05-06 06:44:30|36193.2|36173.2|36192|36172|36194|36174|36192|36172|20
1651819480000|2022-05-06 06:44:40|36191.9|36171.9|36197.9|36177.9|36198.1|36178.1|36191.9|36171.9|13
1651819490000|2022-05-06 06:44:50|36197.8|36177.8|36202.1|36182.1|36202.1|36182.1|36190.9|36170.9|28
1651819500000|2022-05-06 06:45:00|36202.6|36182.6|36202.8|36182.8|36204.8|36184.8|36201.6|36181.6|32
1651819510000|2022-05-06 06:45:10|36202.9|36182.9|36201.7|36181.7|36203.2|36183.2|36201.6|36181.6|16
1651819520000|2022-05-06 06:45:20|36201.8|36181.8|36207.7|36187.7|36208.1|36188.1|36201.7|36181.7|21
1651819530000|2022-05-06 06:45:30|36207.8|36187.8|36207.1|36187.1|36212.5|36192.5|36207.1|36187.1|30
1651819540000|2022-05-06 06:45:40|36206.1|36186.1|36206.1|36186.1|36223.6|36187.6|36202.8|36171|24
1651819550000|2022-05-06 06:45:50|36206|36186|36206.7|36186.7|36206.7|36186.7|36205.2|36185.2|19
1651819560000|2022-05-06 06:46:00|36206.6|36186.6|36206.7|36186.7|36208.4|36188.4|36206.2|36186.2|24
1651819570000|2022-05-06 06:46:10|36206.8|36186.8|36206|36186|36207.2|36187.2|36205.2|36185.2|24
1651819580000|2022-05-06 06:46:20|36206.4|36186.4|36199.5|36179.5|36207.4|36187.4|36199.5|36179.5|28
1651819590000|2022-05-06 06:46:30|36200.4|36180.4|36199|36179|36200.4|36180.4|36194.5|36174.5|26
1651819600000|2022-05-06 06:46:40|36199.2|36179.2|36198.8|36178.8|36199.2|36179.2|36197.8|36177.8|27
1651819610000|2022-05-06 06:46:50|36199.1|36179.1|36199.2|36179.2|36200.8|36180.8|36195.4|36175.4|28
1651819620000|2022-05-06 06:47:00|36200.6|36180.6|36201.6|36181.6|36202|36182|36198.5|36178.5|22
1651819630000|2022-05-06 06:47:10|36200.7|36180.7|36201.7|36181.7|36201.7|36181.7|36196.9|36176.9|29
1651819640000|2022-05-06 06:47:20|36201.4|36181.4|36199.8|36179.8|36203.9|36183.9|36199.2|36179.2|23
1651819650000|2022-05-06 06:47:30|36199.6|36179.6|36200|36180|36200.3|36180.3|36199|36179|30
1651819660000|2022-05-06 06:47:40|36199.3|36179.3|36199.8|36179.8|36200|36180|36193.6|36173.6|23
1651819670000|2022-05-06 06:47:50|36196.6|36176.6|36199.6|36179.6|36200|36180|36196.3|36176.3|27
1651819680000|2022-05-06 06:48:00|36199.5|36179.5|36202.3|36182.3|36202.4|36182.4|36198.3|36178.3|20
1651819690000|2022-05-06 06:48:10|36202|36182|36199.1|36179.1|36202.5|36182.5|36198.6|36178.6|27
1651819700000|2022-05-06 06:48:20|36199.4|36179.4|36198.3|36178.3|36202|36182|36198|36178|20
1651819710000|2022-05-06 06:48:30|36199.2|36179.2|36194.8|36174.8|36199.2|36179.2|36192.5|36172.5|33
1651819720000|2022-05-06 06:48:40|36195.1|36175.1|36191.7|36171.7|36196.2|36176.2|36191.7|36171.7|26
1651819730000|2022-05-06 06:48:50|36192.2|36172.2|36191.4|36171.4|36193.4|36173.4|36191.4|36171.4|15
1651819740000|2022-05-06 06:49:00|36191.2|36171.2|36192.6|36172.6|36193|36173|36191.2|36171.2|25
1651819750000|2022-05-06 06:49:10|36192.7|36172.7|36192.2|36172.2|36193.3|36173.3|36191.4|36171.4|22
1651819760000|2022-05-06 06:49:20|36192.4|36172.4|36192.5|36172.5|36193.9|36173.9|36192|36172|14
1651819770000|2022-05-06 06:49:30|36192|36172|36192.9|36172.9|36192.9|36172.9|36192|36172|15
1651819780000|2022-05-06 06:49:40|36193.4|36173.4|36195.8|36175.8|36198.9|36178.9|36193.2|36173.2|29
1651819790000|2022-05-06 06:49:50|36194.9|36174.9|36194.3|36174.3|36196.7|36176.7|36194.3|36174.3|25
1651819800000|2022-05-06 06:50:00|36194.1|36174.1|36195.5|36175.5|36197|36177|36194.1|36174.1|26
1651819810000|2022-05-06 06:50:10|36193.5|36173.5|36195.5|36175.5|36196.8|36176.8|36193.2|36173.2|32
1651819820000|2022-05-06 06:50:20|36195.6|36175.6|36197.2|36177.2|36197.7|36177.7|36195.1|36175.1|24
1651819830000|2022-05-06 06:50:30|36197.1|36177.1|36195.4|36175.4|36197.9|36177.9|36194.8|36174.8|30
1651819840000|2022-05-06 06:50:40|36195.2|36175.2|36199.9|36179.9|36202.1|36182.1|36195.2|36175.2|19
1651819850000|2022-05-06 06:50:50|36200.1|36180.1|36198.7|36178.7|36201.5|36181.5|36197.3|36177.3|26
1651819860000|2022-05-06 06:51:00|36198.6|36178.6|36199.1|36179.1|36200.3|36180.3|36197.5|36177.5|31
1651819870000|2022-05-06 06:51:10|36198.8|36178.8|36201.9|36181.9|36202.2|36182.2|36197.4|36177.4|24
1651819880000|2022-05-06 06:51:20|36201.8|36181.8|36197.9|36177.9|36202.4|36182.4|36197.5|36177.5|22
1651819890000|2022-05-06 06:51:30|36200.8|36180.8|36199.6|36179.6|36200.8|36180.8|36199.4|36179.4|24
1651819900000|2022-05-06 06:51:40|36199.5|36179.5|36212.3|36192.3|36217.6|36197.6|36199.5|36179.5|30
1651819910000|2022-05-06 06:51:50|36212.2|36192.2|36208.4|36188.4|36212.3|36192.3|36206.8|36186.8|31
1651819920000|2022-05-06 06:52:00|36208.8|36188.8|36202.9|36182.9|36209.6|36189.6|36202.9|36182.9|28
1651819930000|2022-05-06 06:52:10|36207.7|36187.7|36206.1|36186.1|36208.3|36188.3|36203.7|36183.7|21
1651819940000|2022-05-06 06:52:20|36206|36186|36206.5|36186.5|36209.9|36189.9|36205.4|36185.4|26
1651819950000|2022-05-06 06:52:30|36206.6|36186.6|36207.5|36187.5|36210.2|36190.2|36205|36185|34
1651819960000|2022-05-06 06:52:40|36207.7|36187.7|36215|36195|36215.1|36195.1|36207.7|36187.7|29
1651819970000|2022-05-06 06:52:50|36214.9|36194.9|36222.6|36202.6|36223.6|36203.6|36214.4|36194.4|25
1651819980000|2022-05-06 06:53:00|36222.9|36202.9|36222.3|36202.3|36222.9|36202.9|36218.7|36198.7|24
1651819990000|2022-05-06 06:53:10|36221.9|36201.9|36230|36210|36230|36210|36221.9|36201.9|30
1651820000000|2022-05-06 06:53:20|36229.9|36209.9|36227.5|36207.5|36232.6|36212.6|36226.6|36206.6|30
1651820010000|2022-05-06 06:53:30|36227.1|36207.1|36230.5|36210.5|36230.5|36210.5|36227.1|36207.1|27
1651820020000|2022-05-06 06:53:40|36230.7|36210.7|36232.7|36212.7|36233.7|36213.7|36230.1|36210.1|30
1651820030000|2022-05-06 06:53:50|36232.9|36212.9|36237.4|36217.4|36249.4|36217.4|36232.9|36199.1|37
1651820040000|2022-05-06 06:54:00|36236.6|36216.6|36241.3|36221.3|36256.2|36221.5|36236.6|36200.4|29
1651820050000|2022-05-06 06:54:10|36241.1|36221.1|36242.8|36222.8|36242.9|36222.9|36239.1|36219.1|25
1651820060000|2022-05-06 06:54:20|36242.6|36222.6|36242.6|36222.6|36243.9|36223.9|36242.2|36222.2|19
1651820070000|2022-05-06 06:54:30|36242.7|36222.7|36247.6|36227.6|36247.9|36227.9|36242.4|36222.4|30
1651820080000|2022-05-06 06:54:40|36247.5|36227.5|36382.1|36267.2|36382.1|36270|36247.5|36227.5|34
1651820090000|2022-05-06 06:54:50|36386.7|36266.7|36347.7|36281.4|36386.7|36284.5|36330.5|36261.5|40
1651820100000|2022-05-06 06:55:00|36346.1|36280.8|36346.6|36277.6|36349.4|36280.9|36340.4|36274.3|37
1651820110000|2022-05-06 06:55:10|36345.7|36276.6|36344|36277.3|36345.7|36279.5|36339.5|36273.6|32
1651820120000|2022-05-06 06:55:20|36343.3|36277.9|36338.6|36278.9|36345.9|36279.7|36337.4|36276.1|27
1651820130000|2022-05-06 06:55:30|36338|36278.5|36336.9|36278.1|36340.1|36281|36333.1|36275.3|26
1651820140000|2022-05-06 06:55:40|36337.3|36277.9|36336|36276.1|36342.3|36282.1|36333|36275.9|28
1651820150000|2022-05-06 06:55:50|36336.7|36279.6|36316.5|36260.3|36339.5|36282.7|36316.5|36260.3|34
1651820160000|2022-05-06 06:56:00|36288.6|36268.6|36290.1|36270.1|36312.6|36270.4|36288.6|36244.1|36
1651820170000|2022-05-06 06:56:10|36290.2|36270.2|36297.4|36277.4|36300.9|36280.9|36290.1|36270.1|34
1651820180000|2022-05-06 06:56:20|36296.8|36276.8|36297.9|36277.9|36298|36278|36296.4|36276.4|31
1651820190000|2022-05-06 06:56:30|36299.5|36279.5|36302.1|36282.1|36302.6|36282.6|36299.3|36279.3|33
1651820200000|2022-05-06 06:56:40|36302.5|36282.5|36335.3|36315.3|36335.3|36315.3|36302|36282|38
1651820210000|2022-05-06 06:56:50|36337|36317|36329.7|36309.7|36337|36317|36323.2|36303.2|40
1651820220000|2022-05-06 06:57:00|36329.5|36309.5|36330.3|36310.3|36334.7|36314.7|36327.6|36307.6|37
1651820230000|2022-05-06 06:57:10|36329.1|36309.1|36326.7|36306.7|36332.6|36312.6|36324.8|36304.8|35
1651820240000|2022-05-06 06:57:20|36326|36306|36323.5|36303.5|36326.4|36306.4|36322.8|36302.8|34
1651820250000|2022-05-06 06:57:30|36323.9|36303.9|36338.4|36318.4|36338.4|36318.4|36321.5|36301.5|36
1651820260000|2022-05-06 06:57:40|36338.7|36318.7|36333.8|36313.8|36345.7|36325.7|36331.3|36311.3|38
1651820270000|2022-05-06 06:57:50|36334.6|36314.6|36326.4|36306.4|36338.4|36318.4|36326.4|36306.4|37
1651820280000|2022-05-06 06:58:00|36323.2|36303.2|36326.4|36306.4|36327.5|36307.5|36320.1|36300.1|35
1651820290000|2022-05-06 06:58:10|36326.3|36306.3|36388.6|36320.6|36398.7|36324.3|36325.6|36305.5|36
1651820300000|2022-05-06 06:58:20|36380|36321.4|36376|36326|36392|36339.3|36357.3|36316.7|38
1651820310000|2022-05-06 06:58:30|36374.9|36324.9|36358|36308|36374.9|36340.9|36344.9|36301.8|38
1651820320000|2022-05-06 06:58:40|36357.6|36302|36345.9|36325.9|36362.1|36326.6|36341.8|36301.1|38
1651820330000|2022-05-06 06:58:50|36346|36326|36342.3|36322.3|36362.2|36329.7|36341.6|36303|37
1651820340000|2022-05-06 06:59:00|36344.6|36324.6|36367.5|36303.5|36367.9|36324.6|36341.7|36295.2|39
1651820350000|2022-05-06 06:59:10|36368.8|36302.2|36354.8|36300.7|36371.4|36311.2|36351.3|36286|36
1651820360000|2022-05-06 06:59:20|36364.1|36297.4|36371.7|36303.8|36374.5|36310.2|36356|36294.1|37
1651820370000|2022-05-06 06:59:30|36362.8|36312.7|36372.1|36322.1|36380|36323|36362.8|36307.8|40
1651820380000|2022-05-06 06:59:40|36372|36322|36366.2|36316.2|36373.2|36323.2|36364.1|36312|35
1651820390000|2022-05-06 06:59:50|36380.6|36260.6|36358.6|36238.6|36381.8|36289.1|36355.1|36235.5|39
1651820400000|2022-05-06 07:00:00|36347.1|36227.1|36347.7|36227.7|36350.3|36230.3|36332.8|36212.8|39
1651820410000|2022-05-06 07:00:10|36348.6|36228.6|36338.7|36220|36358.3|36238.3|36329|36216.6|37
1651820420000|2022-05-06 07:00:20|36340.1|36220.1|36309.7|36190.9|36341.7|36237.4|36303.7|36188.5|39
1651820430000|2022-05-06 07:00:30|36304.6|36200.4|36294.3|36204.1|36313.8|36217.6|36294.3|36193.8|39
1651820440000|2022-05-06 07:00:40|36294.8|36207.8|36302|36231.2|36307.7|36236.8|36285.4|36204.7|39
1651820450000|2022-05-06 07:00:50|36300.2|36233.3|36311.6|36239.8|36318.1|36246.9|36300.2|36225.9|39
1651820460000|2022-05-06 07:01:00|36310.9|36241.7|36307.5|36245.9|36311.5|36249.5|36297.7|36230.3|40
1651820470000|2022-05-06 07:01:10|36307.2|36246.9|36297.4|36231.7|36307.5|36246.9|36296.1|36231.7|39
1651820480000|2022-05-06 07:01:20|36297.5|36233|36292.3|36222|36298.9|36233.9|36287.9|36222|39
1651820490000|2022-05-06 07:01:30|36290.6|36223.1|36292.5|36230.9|36307.5|36241.9|36288.7|36223.1|38
1651820500000|2022-05-06 07:01:40|36300.5|36214.7|36299.4|36232.2|36302.4|36237.9|36291.2|36214.7|39
1651820510000|2022-05-06 07:01:50|36306.4|36254.4|36305|36236.7|36309.8|36254.4|36298.2|36226.1|38
1651820520000|2022-05-06 07:02:00|36307|36231.3|36306.9|36242.5|36314.6|36253.4|36304.1|36229.7|38
1651820530000|2022-05-06 07:02:10|36304.3|36254.3|36316|36255.7|36323.2|36267|36303.7|36237|38
1651820540000|2022-05-06 07:02:20|36314|36256.1|36325.9|36259.4|36327.2|36270.2|36307.9|36244.7|39
1651820550000|2022-05-06 07:02:30|36319.8|36258.5|36323.5|36270.2|36325.7|36273.2|36318.1|36254.7|36
1651820560000|2022-05-06 07:02:40|36322.7|36269.2|36334.1|36281.8|36345.4|36292.8|36312.8|36259.9|38
1651820570000|2022-05-06 07:02:50|36335.2|36280.4|36365.6|36306.9|36379.3|36311.8|36333.8|36279.2|39
1651820580000|2022-05-06 07:03:00|36365.5|36306.8|36346.9|36293.3|36369.2|36310.4|36344.8|36277.1|38
1651820590000|2022-05-06 07:03:10|36346.3|36293.4|36327.3|36270.6|36351|36297.4|36317.4|36269.1|37
1651820600000|2022-05-06 07:03:20|36331|36266.9|36329.9|36274.8|36331.8|36276.7|36324.6|36266.9|35
1651820610000|2022-05-06 07:03:30|36329.8|36279|36329.4|36273.7|36332.7|36279.1|36327.6|36271.5|35
1651820620000|2022-05-06 07:03:40|36328.1|36274.6|36333.4|36273.3|36334.1|36277.7|36326.1|36270.4|38
1651820630000|2022-05-06 07:03:50|36333.5|36274.7|36329.1|36275|36335.4|36281.9|36327.8|36273.2|35
1651820640000|2022-05-06 07:04:00|36327.1|36275.8|36324.6|36270.2|36330.8|36276.3|36322.9|36267.9|38
1651820650000|2022-05-06 07:04:10|36324.7|36267.9|36320.1|36270.1|36325|36272.6|36314.2|36260.7|38
1651820660000|2022-05-06 07:04:20|36319|36269|36322|36272|36323.9|36286.9|36306.8|36262.7|33
1651820670000|2022-05-06 07:04:30|36317.7|36265.9|36321.3|36260.2|36321.3|36268.7|36315.2|36254.4|40
1651820680000|2022-05-06 07:04:40|36319.9|36262.9|36323.2|36265.2|36323.2|36269.4|36317.2|36260.8|38
1651820690000|2022-05-06 07:04:50|36323.3|36264.9|36311.2|36261.2|36326.7|36273.1|36311.2|36261.2|38
1651820700000|2022-05-06 07:05:00|36312.4|36262.4|36309|36259|36312.8|36262.4|36308.2|36256.7|33
1651820710000|2022-05-06 07:05:10|36309.1|36259.1|36314.9|36254.9|36316|36270.5|36290.1|36251.7|34
1651820720000|2022-05-06 07:05:20|36310.1|36260|36301|36281|36320.6|36282.3|36297.3|36259.3|38
1651820730000|2022-05-06 07:05:30|36315.9|36265.9|36310.6|36260.6|36321.6|36265.9|36310.5|36254.2|33
1651820740000|2022-05-06 07:05:40|36296.6|36276.6|36288.4|36268.4|36312.5|36277.4|36288.4|36251.2|37
1651820750000|2022-05-06 07:05:50|36288.1|36268.1|36295.5|36275.5|36306.2|36277.2|36287.1|36246.9|36
1651820760000|2022-05-06 07:06:00|36297.2|36277.2|36310.6|36290.6|36321.9|36290.9|36295.7|36269.5|39
1651820770000|2022-05-06 07:06:10|36311.7|36291.7|36320.5|36270.3|36322|36291.7|36302.1|36267.3|35
1651820780000|2022-05-06 07:06:20|36320.3|36267.7|36323.3|36273.3|36324.8|36289.2|36303.5|36267.3|35
1651820790000|2022-05-06 07:06:30|36317.4|36297.4|36324.2|36304.2|36347.2|36309.5|36317.4|36268.8|35
1651820800000|2022-05-06 07:06:40|36325.5|36305.5|36320.2|36300.2|36329.6|36309.6|36320.2|36300.2|31
1651820810000|2022-05-06 07:06:50|36320.4|36300.4|36316.4|36296.4|36320.4|36300.4|36315.6|36295.6|37
1651820820000|2022-05-06 07:07:00|36315.8|36295.8|36310|36290|36323.3|36303.3|36310|36290|33
1651820830000|2022-05-06 07:07:10|36308.6|36288.6|36311.6|36249.3|36320.8|36288.6|36298.5|36249.3|37
1651820840000|2022-05-06 07:07:20|36306.7|36256.7|36317.9|36267.9|36318.2|36281.6|36298.1|36251.8|37
1651820850000|2022-05-06 07:07:30|36314.3|36264.3|36318.9|36268.9|36318.9|36282.4|36295.2|36255.9|40
1651820860000|2022-05-06 07:07:40|36318.1|36268.1|36306|36286|36323.9|36286|36300.6|36261.9|34
1651820870000|2022-05-06 07:07:50|36305.6|36285.6|36308.8|36288.8|36309.1|36289.1|36305.4|36285.4|27
1651820880000|2022-05-06 07:08:00|36308|36288|36307.2|36287.2|36310.1|36290.1|36305.7|36285.7|22
1651820890000|2022-05-06 07:08:10|36307.4|36287.4|36296.2|36276.2|36307.4|36287.4|36296.2|36276.2|32
1651820900000|2022-05-06 07:08:20|36295.1|36275.1|36303|36283|36304|36284|36294.9|36274.9|35
1651820910000|2022-05-06 07:08:30|36302.3|36282.3|36303.9|36283.9|36305|36285|36300.5|36280.5|31
1651820920000|2022-05-06 07:08:40|36304.3|36284.3|36306.1|36286.1|36307.8|36287.8|36303.1|36283.1|32
1651820930000|2022-05-06 07:08:50|36306.7|36286.7|36314.4|36294.4|36314.4|36294.4|36306.7|36286.7|33
1651820940000|2022-05-06 07:09:00|36314.2|36294.2|36312.9|36292.9|36315.5|36295.5|36310.6|36290.6|30
1651820950000|2022-05-06 07:09:10|36314.2|36294.2|36309.4|36289.4|36315.9|36295.9|36309.1|36289.1|31
1651820960000|2022-05-06 07:09:20|36309.8|36289.8|36309|36289|36314.3|36294.3|36300.7|36280.7|37
1651820970000|2022-05-06 07:09:30|36310.3|36290.3|36315.9|36295.9|36315.9|36295.9|36309.5|36289.5|30
1651820980000|2022-05-06 07:09:40|36314.7|36294.7|36310.9|36290.9|36315.9|36295.9|36310.2|36290.2|35
1651820990000|2022-05-06 07:09:50|36312|36292|36319|36299|36319.8|36299.8|36310|36290|38
1651821000000|2022-05-06 07:10:00|36318.7|36298.7|36319.2|36299.2|36329.4|36300.2|36311.9|36267.2|39
1651821010000|2022-05-06 07:10:10|36318.8|36298.8|36306.2|36286.2|36319.4|36299.4|36304.2|36284.2|35
1651821020000|2022-05-06 07:10:20|36305.9|36285.9|36306.1|36286.1|36315.9|36295.9|36304.7|36284.7|34
1651821030000|2022-05-06 07:10:30|36305.9|36285.9|36313.6|36293.6|36314.8|36294.8|36305.5|36285.5|33
1651821040000|2022-05-06 07:10:40|36313.4|36293.4|36316.9|36296.9|36317.9|36297.9|36312.4|36292.4|30
1651821050000|2022-05-06 07:10:50|36317.3|36297.3|36314.6|36294.6|36321|36301|36314.4|36294.4|33
1651821060000|2022-05-06 07:11:00|36313.3|36293.3|36312.3|36292.3|36314.1|36294.1|36308.8|36288.8|35
1651821070000|2022-05-06 07:11:10|36312.2|36292.2|36312.4|36292.4|36313.4|36293.4|36308.4|36288.4|32
1651821080000|2022-05-06 07:11:20|36312.3|36292.3|36318.6|36298.6|36319.3|36299.3|36312|36292|32
1651821090000|2022-05-06 07:11:30|36318.7|36298.7|36319.1|36299.1|36324.4|36304.4|36317.2|36297.2|36
1651821100000|2022-05-06 07:11:40|36319.2|36299.2|36316.8|36296.8|36320|36300|36316.6|36296.6|31
1651821110000|2022-05-06 07:11:50|36316.1|36296.1|36317.6|36297.6|36321.5|36301.5|36314.8|36294.8|37
1651821120000|2022-05-06 07:12:00|36316.7|36296.7|36318.2|36298.2|36320.7|36300.7|36316.6|36296.6|34
1651821130000|2022-05-06 07:12:10|36317.9|36297.9|36317.2|36297.2|36319.2|36299.2|36316.4|36296.4|34
1651821140000|2022-05-06 07:12:20|36316|36296|36308.8|36288.8|36316.1|36296.1|36308|36288|38
1651821150000|2022-05-06 07:12:30|36313.2|36293.2|36318.6|36298.6|36319.2|36299.2|36312.7|36292.7|37
1651821160000|2022-05-06 07:12:40|36318.8|36298.8|36315.5|36295.5|36319.6|36299.6|36313.9|36293.9|36
1651821170000|2022-05-06 07:12:50|36316.2|36296.2|36309.7|36289.7|36320.2|36300.2|36306.9|36286.9|31
1651821180000|2022-05-06 07:13:00|36308|36288|36319|36269|36324.9|36288.3|36304.7|36250|37
1651821190000|2022-05-06 07:13:10|36318.5|36268.5|36312.9|36262.1|36320.8|36270.7|36312.9|36259.7|37
1651821200000|2022-05-06 07:13:20|36313|36263|36314.8|36264.8|36318.8|36279.5|36293.1|36254.3|37
1651821210000|2022-05-06 07:13:30|36316|36266|36327.6|36275.1|36340.9|36304|36315.5|36264.6|38
1651821220000|2022-05-06 07:13:40|36328.2|36277.4|36329.9|36277.5|36331.3|36280.6|36327.4|36277.4|36
1651821230000|2022-05-06 07:13:50|36328.2|36277.1|36329.9|36278.9|36331.1|36281|36328.1|36276.4|30
1651821240000|2022-05-06 07:14:00|36329.7|36278.6|36308.1|36288.1|36331.6|36291.1|36303.9|36265.9|28
1651821250000|2022-05-06 07:14:10|36309|36289|36323|36265.5|36329.2|36294.5|36304.6|36263.9|39
1651821260000|2022-05-06 07:14:20|36323.2|36266.4|36312|36260.3|36323.2|36277.9|36295.9|36253|40
1651821270000|2022-05-06 07:14:30|36311.5|36261.5|36304.6|36254.6|36312.6|36272|36291.2|36251.1|37
1651821280000|2022-05-06 07:14:40|36306.1|36253.1|36307.9|36254.5|36308.6|36256.8|36305.8|36253.1|38
1651821290000|2022-05-06 07:14:50|36307.1|36255.9|36309.7|36256.6|36309.7|36257.8|36304|36251.1|31
1651821300000|2022-05-06 07:15:00|36309.8|36255.8|36292.4|36272.4|36309.8|36274.6|36288.8|36255.8|34
1651821310000|2022-05-06 07:15:10|36291.3|36271.3|36294.2|36236.9|36307.2|36272|36279.1|36236.9|39
1651821320000|2022-05-06 07:15:20|36291.8|36241.8|36289.1|36234.7|36295.8|36243.3|36289.1|36226|39
1651821330000|2022-05-06 07:15:30|36288.3|36235.6|36287.4|36237.4|36293|36241|36287.3|36233|40
1651821340000|2022-05-06 07:15:40|36292|36226|36295.7|36245.7|36301.4|36255.7|36275.7|36226|40
1651821350000|2022-05-06 07:15:50|36298.5|36242|36297.6|36247.6|36299.7|36261.8|36280.5|36236.9|35
1651821360000|2022-05-06 07:16:00|36283.8|36263.8|36299.2|36247.7|36301.6|36263.8|36283.8|36242.1|39
1651821370000|2022-05-06 07:16:10|36298.4|36247.8|36298.5|36247.7|36300|36248.9|36296.1|36244.3|36
1651821380000|2022-05-06 07:16:20|36297.9|36245.9|36296.7|36246.7|36298.2|36247.7|36296.4|36245.4|34
1651821390000|2022-05-06 07:16:30|36283.7|36263.7|36282.6|36262.6|36285.7|36265.7|36281.9|36261.9|31
1651821400000|2022-05-06 07:16:40|36283.3|36263.3|36297.1|36243.6|36299.6|36264.2|36282.4|36243.6|36
1651821410000|2022-05-06 07:16:50|36298.2|36244.8|36285.4|36265.4|36303.8|36268.2|36284.5|36244.8|34
1651821420000|2022-05-06 07:17:00|36286.2|36266.2|36300.4|36250.4|36302.8|36268.4|36286.2|36246.9|38
1651821430000|2022-05-06 07:17:10|36300|36250|36287.1|36267.1|36300.1|36270.2|36285.3|36250|34
1651821440000|2022-05-06 07:17:20|36288.3|36268.3|36291.8|36271.8|36293.4|36273.4|36287.5|36267.5|31
1651821450000|2022-05-06 07:17:30|36294.2|36274.2|36292.6|36272.6|36294.9|36274.9|36290.4|36270.4|35
1651821460000|2022-05-06 07:17:40|36292.1|36272.1|36294.2|36274.2|36294.2|36274.2|36291.1|36271.1|27
1651821470000|2022-05-06 07:17:50|36294|36274|36288.8|36268.8|36295.5|36275.5|36287.4|36267.4|33
1651821480000|2022-05-06 07:18:00|36306.9|36256.9|36290.5|36270.5|36307.1|36275.9|36290.5|36255.3|33
1651821490000|2022-05-06 07:18:10|36293.5|36273.5|36293.3|36273.3|36314.6|36277.9|36292.9|36257.2|35
1651821500000|2022-05-06 07:18:20|36292.3|36272.3|36286.4|36266.4|36308.3|36272.9|36284.7|36249.8|33
1651821510000|2022-05-06 07:18:30|36286.7|36266.7|36284.2|36264.2|36299.5|36267.4|36284.2|36249.5|25
1651821520000|2022-05-06 07:18:40|36279.6|36259.6|36290.2|36270.2|36311.6|36271.6|36279.6|36248.9|29
1651821530000|2022-05-06 07:18:50|36295.2|36275.2|36296.2|36276.2|36312.2|36277.9|36292.6|36262.2|30
1651821540000|2022-05-06 07:19:00|36298.7|36278.7|36296.3|36276.3|36300.8|36280.8|36292.4|36272.4|34
1651821550000|2022-05-06 07:19:10|36296.5|36276.5|36294.1|36274.1|36313.2|36277.9|36290.3|36259|31
1651821560000|2022-05-06 07:19:20|36294.3|36274.3|36295|36275|36297.9|36277.9|36292.3|36272.3|32
1651821570000|2022-05-06 07:19:30|36295.3|36275.3|36293.2|36273.2|36295.7|36275.7|36289.6|36269.6|25
1651821580000|2022-05-06 07:19:40|36292.3|36272.3|36284.9|36264.9|36292.3|36272.3|36283.4|36263.4|29
1651821590000|2022-05-06 07:19:50|36284.5|36264.5|36279.3|36259.3|36285.3|36265.3|36277.6|36257.6|33
1651821600000|2022-05-06 07:20:00|36280.4|36260.4|36279.5|36259.5|36285.1|36265.1|36276.6|36256.6|32
1651821610000|2022-05-06 07:20:10|36279.4|36259.4|36285.5|36265.5|36285.5|36265.5|36278|36258|25
1651821620000|2022-05-06 07:20:20|36286.2|36266.2|36289.6|36269.6|36290.6|36270.6|36283.7|36263.7|33
1651821630000|2022-05-06 07:20:30|36289.4|36269.4|36288.7|36268.7|36310.3|36272.5|36288.4|36256.8|33
1651821640000|2022-05-06 07:20:40|36289.5|36269.5|36289.6|36269.6|36293|36273|36289|36269|23
1651821650000|2022-05-06 07:20:50|36290.3|36270.3|36294.9|36274.9|36297.2|36277.2|36289.6|36269.6|27
1651821660000|2022-05-06 07:21:00|36294.2|36274.2|36295.6|36275.6|36300.3|36280.3|36293.7|36273.7|34
1651821670000|2022-05-06 07:21:10|36296|36276|36290.9|36270.9|36297|36277|36290.6|36270.6|34
1651821680000|2022-05-06 07:21:20|36290.8|36270.8|36292.2|36272.2|36294.1|36274.1|36290.8|36270.8|23
1651821690000|2022-05-06 07:21:30|36292.5|36272.5|36296.9|36276.9|36296.9|36276.9|36291.7|36271.7|32
1651821700000|2022-05-06 07:21:40|36295.4|36275.4|36295.1|36275.1|36314.9|36278.4|36291.4|36264.9|36
1651821710000|2022-05-06 07:21:50|36300.1|36280.1|36295.6|36275.6|36300.1|36280.1|36295.6|36275.6|28
1651821720000|2022-05-06 07:22:00|36294.5|36274.5|36291.4|36271.4|36310.2|36277.7|36288.8|36259.3|33
1651821730000|2022-05-06 07:22:10|36291.8|36271.8|36297.2|36277.2|36299.4|36279.4|36291.4|36271.4|35
1651821740000|2022-05-06 07:22:20|36297.3|36277.3|36292.3|36272.3|36297.3|36277.3|36287.8|36267.8|34
1651821750000|2022-05-06 07:22:30|36290.2|36270.2|36291.3|36271.3|36294.3|36274.3|36288.9|36268.9|33
1651821760000|2022-05-06 07:22:40|36290.3|36270.3|36289.2|36269.2|36294.2|36274.2|36289|36269|33
1651821770000|2022-05-06 07:22:50|36288.5|36268.5|36290.8|36270.8|36294.8|36274.8|36288.5|36268.5|29
1651821780000|2022-05-06 07:23:00|36293.9|36273.9|36296.6|36276.6|36299.2|36279.2|36292.8|36272.8|35
1651821790000|2022-05-06 07:23:10|36295.5|36275.5|36293.4|36273.4|36295.6|36275.6|36290.3|36270.3|36
1651821800000|2022-05-06 07:23:20|36293.3|36273.3|36293.5|36273.5|36296.2|36276.2|36291.4|36271.4|34
1651821810000|2022-05-06 07:23:30|36293.6|36273.6|36290.3|36270.3|36293.6|36273.6|36289|36269|33
1651821820000|2022-05-06 07:23:40|36290|36270|36289.8|36269.8|36291.5|36271.5|36289.5|36269.5|33
1651821830000|2022-05-06 07:23:50|36290.2|36270.2|36285.5|36265.5|36290.2|36270.2|36283.5|36263.5|34
1651821840000|2022-05-06 07:24:00|36286.1|36266.1|36273|36253|36286.1|36266.1|36273|36253|38
1651821850000|2022-05-06 07:24:10|36273.3|36253.3|36277.6|36257.6|36279|36259|36273|36253|35
1651821860000|2022-05-06 07:24:20|36277.7|36257.7|36266.6|36246.6|36278.1|36258.1|36260|36240|38
1651821870000|2022-05-06 07:24:30|36265.8|36245.8|36284.9|36234.7|36284.9|36246.4|36257.8|36234.7|39
1651821880000|2022-05-06 07:24:40|36263.6|36243.6|36263.2|36243.2|36277.2|36251.3|36260.9|36227.2|38
1651821890000|2022-05-06 07:24:50|36262.4|36242.4|36265.9|36245.9|36267.2|36247.2|36258|36238|40
1651821900000|2022-05-06 07:25:00|36265.3|36245.3|36278.8|36228.8|36278.8|36247.5|36260|36228.8|38
1651821910000|2022-05-06 07:25:10|36278.5|36228.5|36269.4|36249.4|36281.1|36249.6|36256.1|36226.9|39
1651821920000|2022-05-06 07:25:20|36265.1|36245.1|36281.2|36228.4|36281.2|36245.7|36256.8|36228.4|31
1651821930000|2022-05-06 07:25:30|36280.2|36227|36263.6|36243.6|36280.2|36243.6|36258|36227|35
1651821940000|2022-05-06 07:25:40|36264.2|36244.2|36259.8|36239.8|36278.2|36247.6|36256.4|36227.2|36
1651821950000|2022-05-06 07:25:50|36260.4|36240.4|36258.4|36238.4|36262.1|36242.1|36254.4|36234.4|29
1651821960000|2022-05-06 07:26:00|36259.6|36239.6|36251.7|36231.7|36274.5|36240.5|36249.7|36221.9|35
1651821970000|2022-05-06 07:26:10|36251.4|36231.4|36256.5|36236.5|36257.7|36237.7|36250.7|36230.7|33
1651821980000|2022-05-06 07:26:20|36256.4|36236.4|36255.1|36235.1|36257.5|36237.5|36251.5|36231.5|30
1651821990000|2022-05-06 07:26:30|36254.9|36234.9|36254|36234|36262.4|36242.4|36252.3|36232.3|37
1651822000000|2022-05-06 07:26:40|36253.8|36233.8|36248.9|36228.9|36254|36234|36246.2|36226.2|25
1651822010000|2022-05-06 07:26:50|36246.3|36226.3|36242.6|36222.6|36262.8|36228.2|36238.5|36209.1|37
1651822020000|2022-05-06 07:27:00|36241.9|36221.9|36241.6|36221.6|36249.5|36229.5|36239.4|36219.4|32
1651822030000|2022-05-06 07:27:10|36240.6|36220.6|36256.5|36206.5|36256.5|36221.6|36234.6|36201.6|35
1651822040000|2022-05-06 07:27:20|36255.9|36205.9|36242.2|36222.2|36257.6|36226.1|36239|36205|34
1651822050000|2022-05-06 07:27:30|36242.9|36222.9|36240.9|36220.9|36242.9|36222.9|36234.8|36214.8|35
1651822060000|2022-05-06 07:27:40|36239.6|36219.6|36242.3|36222.3|36261|36225.4|36239.6|36208|34
1651822070000|2022-05-06 07:27:50|36243.9|36223.9|36239.3|36219.3|36244.1|36224.1|36238.2|36218.2|31
1651822080000|2022-05-06 07:28:00|36239.1|36219.1|36239.5|36219.5|36257.7|36226.3|36238.2|36197.4|36
1651822090000|2022-05-06 07:28:10|36241.5|36221.5|36242.9|36192.9|36258|36222.6|36222.8|36175|33
1651822100000|2022-05-06 07:28:20|36227.7|36207.7|36224.1|36204.1|36243.6|36209.2|36222.9|36190.6|39
1651822110000|2022-05-06 07:28:30|36226.3|36206.3|36224.3|36204.3|36226.3|36206.3|36221.9|36201.9|36
1651822120000|2022-05-06 07:28:40|36226.9|36206.9|36256.1|36200.2|36256.1|36221.8|36226.9|36199.1|37
1651822130000|2022-05-06 07:28:50|36254.4|36204.4|36251.8|36198.7|36256|36219.5|36239.5|36192.2|37
1651822140000|2022-05-06 07:29:00|36255.5|36205.5|36253.1|36203.1|36255.5|36221|36234.9|36203.1|29
1651822150000|2022-05-06 07:29:10|36250.2|36200.2|36251.6|36198.3|36254.5|36204.5|36249.2|36196.3|34
1651822160000|2022-05-06 07:29:20|36241.8|36221.8|36243.3|36223.3|36260.2|36224.5|36238.5|36199.3|36
1651822170000|2022-05-06 07:29:30|36242.7|36222.7|36243|36223|36245.7|36225.7|36241.3|36221.3|37
1651822180000|2022-05-06 07:29:40|36242|36222|36249.7|36229.7|36250.9|36230.9|36240.6|36220.6|33
1651822190000|2022-05-06 07:29:50|36249.8|36229.8|36253.3|36233.3|36256.2|36236.2|36249.8|36229.8|35
1651822200000|2022-05-06 07:30:00|36267.3|36213.7|36280.6|36223.7|36281.9|36246.7|36257.3|36212.2|37
1651822210000|2022-05-06 07:30:10|36279.3|36229.1|36274.1|36224.1|36281.2|36241.6|36259.8|36207.2|36
1651822220000|2022-05-06 07:30:20|36275.9|36225.9|36271.5|36219.3|36277.7|36240.5|36260.5|36211.5|38
1651822230000|2022-05-06 07:30:30|36272.5|36218.1|36274.5|36221.7|36280.9|36243.4|36263.4|36214.1|37
1651822240000|2022-05-06 07:30:40|36273.9|36223.9|36275.3|36222.5|36278|36226.3|36273.6|36220.7|37
1651822250000|2022-05-06 07:30:50|36275.4|36222.4|36278|36227.5|36279.7|36228.5|36274.2|36220.6|36
1651822260000|2022-05-06 07:31:00|36267.2|36247.2|36285.4|36220.3|36288.6|36247.2|36267.2|36220.3|38
1651822270000|2022-05-06 07:31:10|36282.1|36232.1|36283.1|36226|36285.9|36248|36268|36224|38
1651822280000|2022-05-06 07:31:20|36280.2|36230.2|36283.8|36232.3|36288.2|36250.3|36267.2|36224.3|39
1651822290000|2022-05-06 07:31:30|36282.9|36232.9|36275.1|36255.1|36292.9|36259.3|36266|36215.1|36
1651822300000|2022-05-06 07:31:40|36274.8|36254.8|36275.3|36255.3|36276.5|36256.5|36270.8|36250.8|31
1651822310000|2022-05-06 07:31:50|36275.4|36255.4|36272.3|36252.3|36279.4|36259.4|36270.1|36250.1|33
1651822320000|2022-05-06 07:32:00|36272.5|36252.5|36273.2|36253.2|36285.2|36256|36269.3|36235.2|37
1651822330000|2022-05-06 07:32:10|36274|36254|36267|36247|36274.5|36254.5|36267|36247|34
1651822340000|2022-05-06 07:32:20|36269.7|36249.7|36279.8|36229.8|36282.4|36249.7|36261.6|36225.5|38
1651822350000|2022-05-06 07:32:30|36279.1|36229.1|36278.9|36228.9|36280.1|36230.1|36278.2|36228.2|29
1651822360000|2022-05-06 07:32:40|36278.5|36228.5|36263.4|36243.4|36279.4|36244.1|36259.4|36226.5|33
1651822370000|2022-05-06 07:32:50|36263.7|36243.7|36275|36225|36278.5|36243.7|36262.5|36224.1|38
1651822380000|2022-05-06 07:33:00|36275.4|36225.4|36269.4|36249.4|36278.5|36249.4|36261.6|36225|36
1651822390000|2022-05-06 07:33:10|36269.5|36249.5|36271.1|36251.1|36275.6|36255.6|36264.5|36244.5|35
1651822400000|2022-05-06 07:33:20|36271|36251|36269.9|36249.9|36272.3|36252.3|36267.1|36247.1|33
1651822410000|2022-05-06 07:33:30|36270|36250|36274.4|36254.4|36275.5|36255.5|36269.5|36249.5|30
1651822420000|2022-05-06 07:33:40|36276.8|36256.8|36265.7|36245.7|36289.6|36257.5|36264|36238.2|36
1651822430000|2022-05-06 07:33:50|36268.7|36248.7|36287.7|36237.7|36289.1|36248.7|36268.7|36233.6|35
1651822440000|2022-05-06 07:34:00|36287.5|36237.5|36281.9|36231.9|36287.6|36251.3|36267.7|36229.4|36
1651822450000|2022-05-06 07:34:10|36281.7|36231.7|36268.6|36248.6|36283.2|36250|36268.1|36231.4|34
1651822460000|2022-05-06 07:34:20|36268.7|36248.7|36271.9|36251.9|36275.5|36255.5|36261|36241|39
1651822470000|2022-05-06 07:34:30|36271.8|36251.8|36280.9|36260.9|36283.9|36263.9|36271.3|36251.3|38
1651822480000|2022-05-06 07:34:40|36283.3|36263.3|36290.3|36270.3|36299.9|36271.4|36281.8|36249.9|39
1651822490000|2022-05-06 07:34:50|36290.1|36270.1|36286.3|36266.3|36290.1|36270.1|36286|36266|29
1651822500000|2022-05-06 07:35:00|36286.1|36266.1|36296.1|36246.1|36297.4|36266.5|36279.5|36243.7|36
1651822510000|2022-05-06 07:35:10|36295.9|36245.9|36278.2|36258.2|36295.9|36263.8|36277.6|36245.2|36
1651822520000|2022-05-06 07:35:20|36277.4|36257.4|36280.4|36260.4|36280.6|36260.6|36276.8|36256.8|34
1651822530000|2022-05-06 07:35:30|36279.4|36259.4|36278.1|36258.1|36280.6|36260.6|36275.9|36255.9|34
1651822540000|2022-05-06 07:35:40|36278|36258|36277.5|36257.5|36279.6|36259.6|36277.4|36257.4|29
1651822550000|2022-05-06 07:35:50|36277.4|36257.4|36272|36252|36277.4|36257.4|36271.7|36251.7|27
1651822560000|2022-05-06 07:36:00|36272.2|36252.2|36268.9|36248.9|36272.8|36252.8|36266.4|36246.4|36
1651822570000|2022-05-06 07:36:10|36268|36248|36275.1|36255.1|36277.1|36257.1|36268|36248|34
1651822580000|2022-05-06 07:36:20|36275.7|36255.7|36279.9|36259.9|36281.9|36261.9|36273.6|36253.6|26
1651822590000|2022-05-06 07:36:30|36279.1|36259.1|36281.9|36261.9|36297.2|36263.1|36279.1|36246.5|33
1651822600000|2022-05-06 07:36:40|36281.8|36261.8|36276.7|36256.7|36284.4|36264.4|36276.7|36256.7|29
1651822610000|2022-05-06 07:36:50|36277.1|36257.1|36277|36257|36278.9|36258.9|36276.8|36256.8|27
1651822620000|2022-05-06 07:37:00|36276.3|36256.3|36279.2|36259.2|36283.8|36263.8|36276.3|36256.3|29
1651822630000|2022-05-06 07:37:10|36278.7|36258.7|36281.3|36261.3|36283.8|36263.8|36277.8|36257.8|28
1651822640000|2022-05-06 07:37:20|36281.7|36261.7|36270.3|36250.3|36282|36262|36268.6|36248.6|34
1651822650000|2022-05-06 07:37:30|36270.6|36250.6|36271.3|36251.3|36290.1|36254.8|36268.8|36237.1|29
1651822660000|2022-05-06 07:37:40|36269.7|36249.7|36266.9|36246.9|36270.9|36250.9|36265.4|36245.4|30
1651822670000|2022-05-06 07:37:50|36267.4|36247.4|36268.5|36248.5|36270.2|36250.2|36267.1|36247.1|28
1651822680000|2022-05-06 07:38:00|36268.8|36248.8|36248.6|36228.6|36281.4|36249|36248.6|36228.6|36
1651822690000|2022-05-06 07:38:10|36248.4|36228.4|36253.2|36233.2|36257.3|36237.3|36246.9|36226.9|38
1651822700000|2022-05-06 07:38:20|36253.8|36233.8|36257.4|36237.4|36258.2|36238.2|36250.9|36230.9|35
1651822710000|2022-05-06 07:38:30|36258.3|36238.3|36254.7|36234.7|36258.3|36238.3|36254.6|36234.6|31
1651822720000|2022-05-06 07:38:40|36254.5|36234.5|36258|36238|36258.4|36238.4|36254.3|36234.3|25
1651822730000|2022-05-06 07:38:50|36258.1|36238.1|36255.8|36235.8|36260.2|36240.2|36255.1|36235.1|28
1651822740000|2022-05-06 07:39:00|36255.7|36235.7|36260.5|36240.5|36260.5|36240.5|36254.9|36234.9|23
1651822750000|2022-05-06 07:39:10|36261.2|36241.2|36280.8|36230.8|36280.8|36246.3|36259.5|36226.9|35
1651822760000|2022-05-06 07:39:20|36280.9|36230.9|36264.3|36244.3|36280.9|36246.7|36264.3|36230|31
1651822770000|2022-05-06 07:39:30|36265|36245|36267.5|36247.5|36267.5|36247.5|36262|36242|27
1651822780000|2022-05-06 07:39:40|36266.3|36246.3|36285.4|36235.4|36288.3|36249.5|36264.1|36232.4|30
1651822790000|2022-05-06 07:39:50|36285.7|36235.7|36268.6|36248.6|36285.7|36252|36268.6|36235.7|24
1651822800000|2022-05-06 07:40:00|36268.5|36248.5|36269.1|36249.1|36273.7|36253.7|36268.5|36248.5|30
1651822810000|2022-05-06 07:40:10|36267.8|36247.8|36275.7|36225.7|36281.3|36247.9|36260.8|36223.6|32
1651822820000|2022-05-06 07:40:20|36275.6|36225.6|36277.7|36227.7|36279.8|36229.8|36274.6|36224.6|29
1651822830000|2022-05-06 07:40:30|36277.4|36227.4|36269.4|36249.4|36279.7|36251.7|36267.6|36227.4|30
1651822840000|2022-05-06 07:40:40|36270.4|36250.4|36275.1|36255.1|36276.1|36256.1|36269.4|36249.4|33
1651822850000|2022-05-06 07:40:50|36275.2|36255.2|36289|36239|36295.7|36263.3|36275|36238.7|36
1651822860000|2022-05-06 07:41:00|36288.7|36238.7|36288.8|36238.8|36290|36259.3|36271.9|36237|34
1651822870000|2022-05-06 07:41:10|36288.4|36237.1|36273.1|36253.1|36289.6|36253.6|36269.6|36235.2|32
1651822880000|2022-05-06 07:41:20|36273.7|36253.7|36272.1|36252.1|36275.8|36255.8|36271.6|36251.6|31
1651822890000|2022-05-06 07:41:30|36272.7|36252.7|36273.3|36253.3|36276.1|36256.1|36272.7|36252.7|28
1651822900000|2022-05-06 07:41:40|36272.8|36252.8|36270.5|36250.5|36272.8|36252.8|36268.7|36248.7|28
1651822910000|2022-05-06 07:41:50|36270.8|36250.8|36274.6|36254.6|36276.6|36256.6|36270|36250|33
1651822920000|2022-05-06 07:42:00|36273.5|36253.5|36275.5|36255.5|36277.9|36257.9|36273.5|36253.5|31
1651822930000|2022-05-06 07:42:10|36275.4|36255.4|36273.5|36253.5|36275.9|36255.9|36272.3|36252.3|34
1651822940000|2022-05-06 07:42:20|36271.4|36251.4|36276.6|36256.6|36278|36258|36271.4|36251.4|30
1651822950000|2022-05-06 07:42:30|36276.3|36256.3|36274|36254|36277.6|36257.6|36271.6|36251.6|29
1651822960000|2022-05-06 07:42:40|36274.2|36254.2|36274.1|36254.1|36275.3|36255.3|36272.3|36252.3|21
1651822970000|2022-05-06 07:42:50|36274.3|36254.3|36273.4|36253.4|36276.3|36256.3|36270.7|36250.7|32
1651822980000|2022-05-06 07:43:00|36273.8|36253.8|36271.8|36251.8|36277.2|36257.2|36271.8|36251.8|31
1651822990000|2022-05-06 07:43:10|36273.9|36253.9|36278.4|36258.4|36279.6|36259.6|36273.9|36253.9|30
1651823000000|2022-05-06 07:43:20|36280.2|36260.2|36276.6|36256.6|36291.7|36260.6|36271.5|36238.9|27
1651823010000|2022-05-06 07:43:30|36275.2|36255.2|36274.4|36254.4|36275.2|36255.2|36271.4|36251.4|26
1651823020000|2022-05-06 07:43:40|36274|36254|36271.4|36251.4|36274.8|36254.8|36271|36251|28
1651823030000|2022-05-06 07:43:50|36272.6|36252.6|36270.2|36250.2|36274.2|36254.2|36269.8|36249.8|35
1651823040000|2022-05-06 07:44:00|36269.8|36249.8|36259.5|36239.5|36270.8|36250.8|36258.1|36238.1|38
1651823050000|2022-05-06 07:44:10|36259|36239|36257|36237|36261.8|36241.8|36257|36237|37
1651823060000|2022-05-06 07:44:20|36259.4|36239.4|36256.5|36236.5|36259.9|36239.9|36255|36235|34
1651823070000|2022-05-06 07:44:30|36255.6|36235.6|36259.8|36239.8|36260.3|36240.3|36255.6|36235.6|27
1651823080000|2022-05-06 07:44:40|36257.3|36237.3|36258.1|36238.1|36258.4|36238.4|36256.4|36236.4|20
1651823090000|2022-05-06 07:44:50|36258.2|36238.2|36263.1|36243.1|36263.4|36243.4|36256.6|36236.6|30
1651823100000|2022-05-06 07:45:00|36262.4|36242.4|36260.3|36240.3|36263.3|36243.3|36259.9|36239.9|30
1651823110000|2022-05-06 07:45:10|36261.1|36241.1|36262.6|36242.6|36263.1|36243.1|36259.3|36239.3|22
1651823120000|2022-05-06 07:45:20|36263.1|36243.1|36260.4|36240.4|36263.5|36243.5|36259.5|36239.5|26
1651823130000|2022-05-06 07:45:30|36260|36240|36269.8|36249.8|36271.8|36251.8|36260|36240|28
1651823140000|2022-05-06 07:45:40|36266.2|36246.2|36272.6|36252.6|36275.8|36255.8|36266.2|36246.2|33
1651823150000|2022-05-06 07:45:50|36272.8|36252.8|36273.5|36253.5|36278.7|36258.7|36272.6|36252.6|34
1651823160000|2022-05-06 07:46:00|36274.6|36254.6|36272.2|36252.2|36275.2|36255.2|36270|36250|31
1651823170000|2022-05-06 07:46:10|36272.1|36252.1|36265|36245|36272.1|36252.1|36262.8|36242.8|28
1651823180000|2022-05-06 07:46:20|36264.3|36244.3|36268.3|36248.3|36268.6|36248.6|36264.3|36244.3|30
1651823190000|2022-05-06 07:46:30|36268.7|36248.7|36271.1|36251.1|36272.1|36252.1|36265.3|36245.3|24
1651823200000|2022-05-06 07:46:40|36271.3|36251.3|36269.4|36249.4|36271.5|36251.5|36268.3|36248.3|23
1651823210000|2022-05-06 07:46:50|36268.3|36248.3|36266.2|36246.2|36269.4|36249.4|36264.1|36244.1|32
1651823220000|2022-05-06 07:47:00|36266.6|36246.6|36263|36243|36268.1|36248.1|36262.6|36242.6|32
1651823230000|2022-05-06 07:47:10|36262.6|36242.6|36261.9|36241.9|36263.4|36243.4|36261.9|36241.9|30
1651823240000|2022-05-06 07:47:20|36261.5|36241.5|36255.6|36235.6|36261.5|36241.5|36255|36235|34
1651823250000|2022-05-06 07:47:30|36254.4|36234.4|36257.6|36237.6|36258.2|36238.2|36254.2|36234.2|36
1651823260000|2022-05-06 07:47:40|36257.8|36237.8|36255.7|36235.7|36259.3|36239.3|36255.7|36235.7|31
1651823270000|2022-05-06 07:47:50|36258.6|36238.6|36257.1|36237.1|36258.6|36238.6|36253.8|36233.8|29
1651823280000|2022-05-06 07:48:00|36257.5|36237.5|36267.6|36247.6|36267.9|36247.9|36256.1|36236.1|35
1651823290000|2022-05-06 07:48:10|36266|36246|36261.2|36241.2|36279.1|36246|36260.3|36227.3|36
1651823300000|2022-05-06 07:48:20|36261.3|36241.3|36259.2|36239.2|36261.5|36241.5|36258.4|36238.4|27
1651823310000|2022-05-06 07:48:30|36264.2|36244.2|36262.4|36242.4|36264.8|36244.8|36260.5|36240.5|27
1651823320000|2022-05-06 07:48:40|36262.5|36242.5|36265|36245|36265.2|36245.2|36261|36241|22
1651823330000|2022-05-06 07:48:50|36264.2|36244.2|36256.4|36236.4|36272|36252|36253.4|36233.4|35
1651823340000|2022-05-06 07:49:00|36256|36236|36259.6|36239.6|36263.3|36243.3|36255.2|36235.2|29
1651823350000|2022-05-06 07:49:10|36259.2|36239.2|36259.2|36239.2|36263.3|36243.3|36259.2|36239.2|26
1651823360000|2022-05-06 07:49:20|36262.9|36242.9|36259.3|36239.3|36263.6|36243.6|36258|36238|26
1651823370000|2022-05-06 07:49:30|36258.8|36238.8|36255.4|36235.4|36260.1|36240.1|36252.8|36232.8|25
1651823380000|2022-05-06 07:49:40|36254.6|36234.6|36234.2|36184.2|36279.2|36238|36227.2|36179.4|33
1651823390000|2022-05-06 07:49:50|36242|36182.6|36243.1|36184.8|36262.3|36189.2|36240|36170.9|35
1651823400000|2022-05-06 07:50:00|36242.8|36183.4|36247.7|36181|36252.9|36186.1|36236.9|36172.4|34
1651823410000|2022-05-06 07:50:10|36250|36180.8|36237.1|36174.6|36252.2|36182|36228.4|36167.7|36
1651823420000|2022-05-06 07:50:20|36233.1|36175.3|36244.8|36173.8|36253.3|36176.3|36232.5|36172.6|32
1651823430000|2022-05-06 07:50:30|36250.3|36171.9|36243.6|36172.3|36250.3|36174.4|36242.3|36171.9|28
1651823440000|2022-05-06 07:50:40|36239.4|36173.4|36230.7|36180.7|36239.4|36180.7|36227.2|36172.8|33
1651823450000|2022-05-06 07:50:50|36230.4|36180.4|36220.5|36200.5|36237.7|36200.5|36220.5|36176.7|28
1651823460000|2022-05-06 07:51:00|36242.9|36184.3|36246.1|36196.1|36246.1|36196.1|36234.4|36182|33
1651823470000|2022-05-06 07:51:10|36245.7|36195.7|36247.2|36185.1|36247.2|36195.7|36238.5|36184.9|29
1651823480000|2022-05-06 07:51:20|36248.9|36183.3|36230.4|36210.4|36260.5|36212.5|36228.1|36183.3|35
1651823490000|2022-05-06 07:51:30|36230.1|36210.1|36234.1|36214.1|36254|36215.3|36230.1|36191.8|27
1651823500000|2022-05-06 07:51:40|36235.1|36215.1|36246.9|36193.4|36247.4|36215.1|36226.7|36193.4|31
1651823510000|2022-05-06 07:51:50|36249.5|36199.5|36257.6|36203.8|36261.5|36215.5|36230.7|36195.3|30
1651823520000|2022-05-06 07:52:00|36257.8|36205.5|36256.3|36206.3|36258|36208|36255|36205|27
1651823530000|2022-05-06 07:52:10|36258.9|36208.9|36240.8|36220.8|36259|36222.1|36240.7|36205.7|20
1651823540000|2022-05-06 07:52:20|36240.5|36220.5|36241.9|36221.9|36242.1|36222.1|36240.3|36220.3|14
1651823550000|2022-05-06 07:52:30|36241.4|36221.4|36241.5|36221.5|36241.7|36221.7|36238|36218|25
1651823560000|2022-05-06 07:52:40|36241|36221|36244.8|36224.8|36244.8|36224.8|36239.5|36219.5|26
1651823570000|2022-05-06 07:52:50|36244.2|36224.2|36243.7|36223.7|36244.9|36224.9|36242.3|36222.3|31
1651823580000|2022-05-06 07:53:00|36245|36225|36245|36225|36246.9|36226.9|36244.8|36224.8|21
1651823590000|2022-05-06 07:53:10|36245.4|36225.4|36245.6|36195.6|36246.9|36225.4|36229.9|36185.8|39
1651823600000|2022-05-06 07:53:20|36229.7|36209.7|36233.4|36213.4|36234|36214|36229.5|36209.5|31
1651823610000|2022-05-06 07:53:30|36234|36214|36231.6|36181.6|36238.9|36214|36218.9|36176.1|32
1651823620000|2022-05-06 07:53:40|36232.7|36182.7|36223.6|36173.6|36240.4|36182.7|36223.6|36159.2|34
1651823630000|2022-05-06 07:53:50|36222.5|36172.5|36198|36148|36222.5|36184.4|36185.6|36147|40
1651823640000|2022-05-06 07:54:00|36199.5|36149.5|36142.2|36092.2|36199.5|36152.1|36134.2|36090.1|37
1651823650000|2022-05-06 07:54:10|36138.3|36082.5|36155.3|36104.1|36159.2|36109.2|36118.3|36072.6|40
1651823660000|2022-05-06 07:54:20|36158.6|36099.1|36142.6|36081.3|36165|36106.7|36140|36080.7|40
1651823670000|2022-05-06 07:54:30|36138.6|36082.6|36088.8|36038.8|36138.6|36082.8|36088.8|36038.8|40
1651823680000|2022-05-06 07:54:40|36098.7|36038.6|36069.7|36018.6|36098.7|36042.4|36062.2|36017.2|40
1651823690000|2022-05-06 07:54:50|36076.8|36022.8|36111.9|36061.9|36122.1|36070.5|36076.8|36022.8|40
1651823700000|2022-05-06 07:55:00|36116.8|36054.1|36097.1|36047.1|36116.8|36057.4|36077.4|36034.7|40
1651823710000|2022-05-06 07:55:10|36097.8|36043.4|36102.5|36052.5|36103.6|36053.2|36086.5|36029.1|40
1651823720000|2022-05-06 07:55:20|36106.1|36049.3|36103.2|36049.4|36117.9|36058.6|36100.9|36044.7|40
1651823730000|2022-05-06 07:55:30|36107.8|36046.8|36115|36056.9|36120.9|36058|36103|36040.8|38
1651823740000|2022-05-06 07:55:40|36118.7|36054.7|36095.2|36040.2|36121.5|36064.7|36075.7|36040.2|39
1651823750000|2022-05-06 07:55:50|36093.6|36041.4|36102|36045.4|36107.8|36072.5|36083.9|36039.4|40
1651823760000|2022-05-06 07:56:00|36097.8|36047.8|36092.9|36037.9|36112.5|36076|36074.1|36028.3|40
1651823770000|2022-05-06 07:56:10|36090.9|36038.4|36100|36041.1|36101.9|36045|36087.7|36033.7|38
1651823780000|2022-05-06 07:56:20|36096.5|36042.7|36108.8|36054.1|36110.6|36060.6|36096.5|36041.7|39
1651823790000|2022-05-06 07:56:30|36108.2|36058.2|36100.2|36045.5|36110.6|36059.6|36096.5|36041.4|40
1651823800000|2022-05-06 07:56:40|36099.2|36048.4|36091.3|36071.3|36116.9|36074.4|36088.5|36038.1|38
1651823810000|2022-05-06 07:56:50|36105.7|36052.7|36113.4|36055.7|36118.2|36073.4|36092.1|36043.5|38
1651823820000|2022-05-06 07:57:00|36110.6|36058.5|36104.2|36049.4|36116.5|36072.1|36092.1|36049.4|37
1651823830000|2022-05-06 07:57:10|36106.8|36046.8|36091.8|36036.9|36110.3|36069.8|36080.8|36028.7|36
1651823840000|2022-05-06 07:57:20|36108|36043.1|36079.3|36059.3|36108|36061.6|36074.8|36035.8|35
1651823850000|2022-05-06 07:57:30|36077.8|36057.8|36079.5|36029.5|36088.9|36057.8|36060.8|36015.1|38
1651823860000|2022-05-06 07:57:40|36081.8|36027|36081|36029|36086.9|36050.5|36064.6|36024.2|35
1651823870000|2022-05-06 07:57:50|36084.6|36034.6|36082.6|36062.6|36098.3|36066.9|36072.4|36030.5|39
1651823880000|2022-05-06 07:58:00|36098.9|36041.9|36131.6|36081.6|36136.8|36081.7|36089.2|36041.9|39
1651823890000|2022-05-06 07:58:10|36135.5|36085.5|36136.3|36084.4|36138.7|36088.1|36130.4|36078.7|38
1651823900000|2022-05-06 07:58:20|36136.8|36086|36153.2|36089|36153.2|36098.1|36136.8|36085.1|36
1651823910000|2022-05-06 07:58:30|36147.8|36097.1|36147.9|36094.8|36155|36099.6|36145|36088.4|35
1651823920000|2022-05-06 07:58:40|36147.2|36094.3|36146.5|36089|36159.2|36108.6|36128.6|36068|36
1651823930000|2022-05-06 07:58:50|36146|36089.1|36138|36087.4|36147.3|36103.7|36123.7|36086.9|33
1651823940000|2022-05-06 07:59:00|36139.4|36085.9|36139.2|36085.2|36145.2|36104.9|36122.9|36078.8|35
1651823950000|2022-05-06 07:59:10|36144|36077.3|36153.7|36092.1|36154.2|36113.4|36126.6|36077.3|31
1651823960000|2022-05-06 07:59:20|36150.1|36096.2|36153.9|36103.9|36158.8|36121.7|36140.2|36090.9|33
1651823970000|2022-05-06 07:59:30|36154.7|36104.7|36159.7|36109.7|36167.6|36129.2|36143.8|36103.2|39
1651823980000|2022-05-06 07:59:40|36159.5|36109.5|36151.4|36099.4|36164.5|36130|36138.5|36097.2|39
1651823990000|2022-05-06 07:59:50|36151.7|36101.7|36143.5|36123.5|36151.7|36125.5|36140.7|36101.7|34
1651824000000|2022-05-06 08:00:00|36142.7|36122.7|36143.9|36123.9|36148.6|36128.6|36142.7|36122.7|36
1651824010000|2022-05-06 08:00:10|36145.2|36125.2|36166|36116|36166|36132.4|36142.2|36104.5|40
1651824020000|2022-05-06 08:00:20|36168.6|36118.6|36161.6|36141.6|36168.6|36143.8|36154.9|36118.6|33
1651824030000|2022-05-06 08:00:30|36161|36141|36165.9|36145.9|36172.7|36152.7|36159.7|36139.7|36
1651824040000|2022-05-06 08:00:40|36164.9|36144.9|36159.4|36109.4|36169.4|36149.4|36145|36109.4|34
1651824050000|2022-05-06 08:00:50|36160.5|36110.5|36156.2|36106.2|36164|36131.9|36135.3|36104.7|38
1651824060000|2022-05-06 08:01:00|36156.6|36106.6|36148.5|36098.5|36159.2|36127.3|36126.9|36085|40
1651824070000|2022-05-06 08:01:10|36158.3|36101.5|36119.2|36099.2|36158.3|36117.9|36115.5|36081.2|39
1651824080000|2022-05-06 08:01:20|36119.8|36099.8|36141.1|36121.1|36149.9|36121.1|36119.8|36084.8|38
1651824090000|2022-05-06 08:01:30|36159.4|36104.1|36133.5|36113.5|36159.4|36123.4|36130.7|36092.6|40
1651824100000|2022-05-06 08:01:40|36132.6|36112.6|36139.1|36119.1|36164.6|36126|36132.6|36096|39
1651824110000|2022-05-06 08:01:50|36159.2|36096.5|36154.9|36104.9|36159.2|36121.9|36136.4|36096.5|38
1651824120000|2022-05-06 08:02:00|36154.8|36104.8|36151.9|36101|36156.2|36121.2|36134.8|36096.6|36
1651824130000|2022-05-06 08:02:10|36152.4|36102.4|36160.2|36107.8|36163.2|36128.2|36141.9|36100.4|40
1651824140000|2022-05-06 08:02:20|36158.9|36108.9|36149.8|36099.8|36162.9|36126.3|36129.9|36088.4|37
1651824150000|2022-05-06 08:02:30|36153.1|36095.8|36148|36098|36154.6|36116.3|36136.3|36095.8|38
1651824160000|2022-05-06 08:02:40|36146.8|36096.8|36147.5|36096.6|36149.3|36114.5|36129.7|36090.1|35
1651824170000|2022-05-06 08:02:50|36153|36090.7|36144|36094|36156.6|36114|36129.4|36090.6|36
1651824180000|2022-05-06 08:03:00|36144.1|36094.1|36116.2|36096.2|36144.1|36107.5|36116.2|36083.9|38
1651824190000|2022-05-06 08:03:10|36116.7|36096.7|36140.1|36090.1|36141.2|36106.6|36115.4|36088.1|40
1651824200000|2022-05-06 08:03:20|36140.7|36089.7|36125.4|36105.4|36144.2|36111.6|36114.1|36088.6|35
1651824210000|2022-05-06 08:03:30|36121.1|36101.1|36117.3|36097.3|36121.1|36101.1|36115.4|36095.4|38
1651824220000|2022-05-06 08:03:40|36118.4|36098.4|36115.5|36065|36118.4|36098.4|36102.1|36040.6|40
1651824230000|2022-05-06 08:03:50|36114.7|36064.7|36119.5|36069.5|36121.2|36070.2|36111.6|36059.9|38
1651824240000|2022-05-06 08:04:00|36118.3|36066.5|36113.7|36063.7|36128.6|36067.9|36111.4|36059.5|40
1651824250000|2022-05-06 08:04:10|36114|36064|36112.7|36062.7|36115|36065|36111|36061|37
1651824260000|2022-05-06 08:04:20|36112.3|36062.3|36120.4|36062.3|36122.4|36067.1|36109.4|36049.6|38
1651824270000|2022-05-06 08:04:30|36116|36065.9|36110.5|36060.5|36118.5|36080.5|36095|36057.6|36
1651824280000|2022-05-06 08:04:40|36110.6|36060.6|36100.8|36080.8|36117.3|36083.2|36089.2|36060.6|37
1651824290000|2022-05-06 08:04:50|36097.6|36077.6|36103.7|36083.7|36116.4|36084.7|36095.5|36065.3|37
1651824300000|2022-05-06 08:05:00|36103.9|36083.9|36096.4|36076.4|36111.5|36085.4|36093.7|36061.5|36
1651824310000|2022-05-06 08:05:10|36095.9|36075.9|36122.5|36072.5|36122.5|36082.8|36092.7|36070.2|36
1651824320000|2022-05-06 08:05:20|36105.9|36085.9|36106.1|36086.1|36106.3|36086.3|36101.8|36081.8|31
1651824330000|2022-05-06 08:05:30|36103.9|36083.9|36101.2|36081.2|36107|36087|36100.2|36080.2|33
1651824340000|2022-05-06 08:05:40|36100.5|36080.5|36100.3|36080.3|36105|36085|36098.9|36078.9|32
1651824350000|2022-05-06 08:05:50|36100.7|36080.7|36124.3|36104.3|36152.9|36104.5|36100.7|36077.9|38
1651824360000|2022-05-06 08:06:00|36124.9|36104.9|36131.8|36081.8|36142.1|36104.9|36120.9|36078|39
1651824370000|2022-05-06 08:06:10|36130.9|36080.8|36131.1|36077.7|36134.2|36084.2|36128.1|36076.2|39
1651824380000|2022-05-06 08:06:20|36135.2|36085.2|36097.2|36077.2|36135.3|36090.1|36093.9|36059.9|38
1651824390000|2022-05-06 08:06:30|36095.8|36075.8|36124.1|36074.1|36124.8|36078.4|36092.9|36069.5|38
1651824400000|2022-05-06 08:06:40|36123|36073|36120.8|36069.7|36126|36076|36118.3|36064.6|30
1651824410000|2022-05-06 08:06:50|36119.9|36069.9|36104.5|36052.3|36122.1|36071.9|36100.1|36045.8|40
1651824420000|2022-05-06 08:07:00|36104.1|36053|36113.5|36058.8|36113.5|36062.2|36101.5|36046|40
1651824430000|2022-05-06 08:07:10|36113.4|36063.4|36109|36059|36114.1|36063.4|36104.8|36053|38
1651824440000|2022-05-06 08:07:20|36109.7|36059.7|36106.2|36056.2|36112.9|36062.5|36104.2|36052.6|37
1651824450000|2022-05-06 08:07:30|36105.9|36054.6|36097.6|36044.4|36105.9|36055.2|36097.3|36044.4|35
1651824460000|2022-05-06 08:07:40|36097.4|36047.4|36098.4|36047.3|36102.6|36052.6|36097.4|36046.6|33
1651824470000|2022-05-06 08:07:50|36098.7|36048.7|36072.9|36022.9|36101.3|36061.1|36058.6|36022.8|39
1651824480000|2022-05-06 08:08:00|36075.4|36025.4|36071.6|36051.6|36095.2|36061.4|36070.1|36025.4|39
1651824490000|2022-05-06 08:08:10|36071.3|36051.3|36070.3|36050.3|36071.7|36051.7|36066.5|36046.5|38
1651824500000|2022-05-06 08:08:20|36071|36051|36074.5|36054.5|36089.3|36060.3|36071|36038|33
1651824510000|2022-05-06 08:08:30|36074|36054|36064.8|36044.8|36077.1|36057.1|36063.7|36043.7|27
1651824520000|2022-05-06 08:08:40|36065.5|36045.5|36085.7|36034.8|36086|36047.3|36057|36025.6|39
1651824530000|2022-05-06 08:08:50|36085|36035|36067.8|36047.8|36085|36050.8|36063.9|36033|35
1651824540000|2022-05-06 08:09:00|36070.5|36050.5|36073.3|36053.3|36090|36057.5|36070.5|36039.2|38
1651824550000|2022-05-06 08:09:10|36073.2|36053.2|36077.8|36057.8|36081.1|36061.1|36073.2|36053.2|38
1651824560000|2022-05-06 08:09:20|36076.1|36056.1|36082.9|36062.9|36085.3|36065.3|36076|36056|34
1651824570000|2022-05-06 08:09:30|36082.5|36062.5|36082.9|36062.9|36083|36063|36075.7|36055.7|38
1651824580000|2022-05-06 08:09:40|36083.2|36063.2|36079.1|36059.1|36085.1|36065.1|36078.1|36058.1|35
1651824590000|2022-05-06 08:09:50|36079.3|36059.3|36077.4|36057.4|36080.5|36060.5|36076.5|36056.5|32
1651824600000|2022-05-06 08:10:00|36078.6|36058.6|36078.3|36058.3|36087.3|36067.3|36074.8|36054.8|37
1651824610000|2022-05-06 08:10:10|36077.3|36057.3|36078.8|36058.8|36079.5|36059.5|36075.2|36055.2|33
1651824620000|2022-05-06 08:10:20|36079.9|36059.9|36065.9|36045.9|36079.9|36059.9|36065.9|36045.9|35
1651824630000|2022-05-06 08:10:30|36067.1|36047.1|36067.5|36047.5|36068.8|36048.8|36061.4|36041.4|38
1651824640000|2022-05-06 08:10:40|36069.8|36049.8|36070.7|36050.7|36075|36055|36067.5|36047.5|34
1651824650000|2022-05-06 08:10:50|36070.9|36050.9|36077.7|36057.7|36077.8|36057.8|36070.9|36050.9|29
1651824660000|2022-05-06 08:11:00|36077.2|36057.2|36075.2|36055.2|36079.7|36059.7|36074.5|36054.5|36
1651824670000|2022-05-06 08:11:10|36075|36055|36078.9|36058.9|36080.1|36060.1|36075|36055|30
1651824680000|2022-05-06 08:11:20|36077.6|36057.6|36073.7|36053.7|36081.3|36061.3|36073.1|36053.1|33
1651824690000|2022-05-06 08:11:30|36074.1|36054.1|36075.5|36055.5|36076.8|36056.8|36073|36053|35
1651824700000|2022-05-06 08:11:40|36075.2|36055.2|36084|36064|36085.1|36065.1|36075.2|36055.2|37
1651824710000|2022-05-06 08:11:50|36083.2|36063.2|36083|36063|36085.1|36065.1|36081.2|36061.2|32
1651824720000|2022-05-06 08:12:00|36082.6|36062.6|36085.4|36065.4|36086.5|36066.5|36081.1|36061.1|32
1651824730000|2022-05-06 08:12:10|36083.6|36063.6|36089.3|36069.3|36089.3|36069.3|36082|36062|36
1651824740000|2022-05-06 08:12:20|36089.9|36069.9|36086.2|36066.2|36090.4|36070.4|36085.5|36065.5|33
1651824750000|2022-05-06 08:12:30|36086.3|36066.3|36090.5|36070.5|36091.8|36071.8|36086.2|36066.2|29
1651824760000|2022-05-06 08:12:40|36090|36070|36091.9|36071.9|36091.9|36071.9|36088|36068|34
1651824770000|2022-05-06 08:12:50|36092|36072|36091.5|36071.5|36096.6|36076.6|36089.7|36069.7|34
1651824780000|2022-05-06 08:13:00|36093.3|36073.3|36093.8|36073.8|36097.6|36077.6|36088.7|36068.7|32
1651824790000|2022-05-06 08:13:10|36093.2|36073.2|36095.4|36075.4|36097.1|36077.1|36090|36070|34
1651824800000|2022-05-06 08:13:20|36097.6|36077.6|36101.8|36081.8|36104.1|36084.1|36091.7|36071.7|35
1651824810000|2022-05-06 08:13:30|36102.6|36082.6|36099.7|36079.7|36104.4|36084.4|36094.7|36074.7|36
1651824820000|2022-05-06 08:13:40|36099.8|36079.8|36103.1|36083.1|36104|36084|36098.3|36078.3|38
1651824830000|2022-05-06 08:13:50|36102.7|36082.7|36095.6|36075.6|36103.1|36083.1|36094.1|36074.1|35
1651824840000|2022-05-06 08:14:00|36097.1|36077.1|36096.2|36076.2|36101.8|36081.8|36089.8|36069.8|38
1651824850000|2022-05-06 08:14:10|36096.1|36076.1|36122.2|36102.2|36135|36102.5|36096.1|36076.1|39
1651824860000|2022-05-06 08:14:20|36121.1|36101.1|36124.4|36104.4|36144.1|36107.8|36120.3|36093.3|37
1651824870000|2022-05-06 08:14:30|36123.5|36103.5|36127.1|36107.1|36144.3|36124.3|36122.3|36086.3|40
1651824880000|2022-05-06 08:14:40|36129.4|36109.4|36128.4|36108.4|36131.2|36111.2|36125|36105|37
1651824890000|2022-05-06 08:14:50|36129.7|36109.7|36162.5|36112.4|36189.2|36130|36128.3|36108.3|38
1651824900000|2022-05-06 08:15:00|36160.7|36110.7|36143.5|36123.5|36166.7|36132.1|36142|36109.7|37
1651824910000|2022-05-06 08:15:10|36142.1|36122.1|36140.4|36120.4|36144.7|36124.7|36136.7|36116.7|35
1651824920000|2022-05-06 08:15:20|36140|36120|36139.6|36119.6|36141.3|36121.3|36137|36117|33
1651824930000|2022-05-06 08:15:30|36139.8|36119.8|36135.4|36115.4|36144.5|36124.5|36135.4|36115.4|31
1651824940000|2022-05-06 08:15:40|36139.5|36119.5|36140.9|36120.9|36142.3|36122.3|36139.2|36119.2|28
1651824950000|2022-05-06 08:15:50|36141|36121|36139.3|36119.3|36145.4|36125.4|36138.3|36118.3|32
1651824960000|2022-05-06 08:16:00|36137.1|36117.1|36141.7|36121.7|36141.7|36121.7|36137.1|36117.1|32
1651824970000|2022-05-06 08:16:10|36142.2|36122.2|36159.5|36109.5|36163.6|36130.3|36141.2|36098.7|35
1651824980000|2022-05-06 08:16:20|36157.1|36107.1|36143.5|36123.5|36159.9|36126.5|36137.5|36107.1|31
1651824990000|2022-05-06 08:16:30|36146|36126|36140|36120|36146.9|36126.9|36139.4|36119.4|32
1651825000000|2022-05-06 08:16:40|36139.3|36119.3|36161.7|36111.7|36164.7|36125.3|36139.3|36108.2|34
1651825010000|2022-05-06 08:16:50|36162.5|36112.5|36161.7|36111.7|36169.4|36118.2|36161.7|36110.3|32
1651825020000|2022-05-06 08:17:00|36161|36111|36163.5|36111.1|36165.6|36113.7|36150.3|36100.3|36
1651825030000|2022-05-06 08:17:10|36162.5|36112.3|36163.4|36112.8|36171.1|36118.7|36159.8|36109.8|36
1651825040000|2022-05-06 08:17:20|36163.2|36112.2|36166.6|36114.4|36166.9|36116.6|36159.8|36109.3|30
1651825050000|2022-05-06 08:17:30|36168.2|36115.3|36168.4|36118.4|36168.4|36118.4|36165.4|36111.5|33
1651825060000|2022-05-06 08:17:40|36170.2|36120.2|36171.7|36121.7|36177.1|36151.8|36156.6|36118.9|39
1651825070000|2022-05-06 08:17:50|36171.4|36121.4|36174.8|36124.8|36177.1|36127.1|36170.7|36120.7|35
1651825080000|2022-05-06 08:18:00|36174.4|36124.4|36175.4|36125.4|36176|36126|36171.7|36121.7|32
1651825090000|2022-05-06 08:18:10|36175.7|36125.7|36170.5|36120.5|36175.8|36125.8|36168.9|36118.9|31
1651825100000|2022-05-06 08:18:20|36169.2|36119.2|36172.7|36122.7|36176.8|36126.8|36169.2|36119.2|32
1651825110000|2022-05-06 08:18:30|36172.3|36122.3|36161.7|36111.7|36172.3|36122.3|36161.7|36110.1|37
1651825120000|2022-05-06 08:18:40|36161.5|36111.5|36155.6|36103.1|36163.1|36123.8|36133.3|36101.7|38
1651825130000|2022-05-06 08:18:50|36151.5|36101.5|36153.4|36103.4|36154.3|36104.3|36150.7|36100.7|32
1651825140000|2022-05-06 08:19:00|36153.1|36103.1|36149.4|36099.4|36153.4|36116.8|36131.3|36097.6|29
1651825150000|2022-05-06 08:19:10|36148.1|36098.1|36131.2|36081.2|36149.3|36111.6|36114.8|36081.2|38
1651825160000|2022-05-06 08:19:20|36133.8|36083.8|36113.4|36093.4|36134.8|36097.3|36111.6|36078.2|36
1651825170000|2022-05-06 08:19:30|36113.5|36093.5|36105.3|36085.3|36127.5|36094.1|36097.7|36077.5|36
1651825180000|2022-05-06 08:19:40|36105.4|36085.4|36116.2|36096.2|36118.4|36098.4|36105.4|36085.4|36
1651825190000|2022-05-06 08:19:50|36114.4|36094.4|36122.8|36102.8|36135.9|36102.8|36114.1|36083.6|33
1651825200000|2022-05-06 08:20:00|36121.4|36101.4|36132.8|36082.5|36132.8|36102.1|36110.5|36078.7|33
1651825210000|2022-05-06 08:20:10|36130.8|36080.8|36114|36094|36132.3|36096.2|36111.2|36080.8|35
1651825220000|2022-05-06 08:20:20|36114.2|36094.2|36128.2|36078.2|36138.5|36096.3|36109.5|36074.8|34
1651825230000|2022-05-06 08:20:30|36129.3|36079.3|36128.6|36078.6|36130|36080|36125.4|36075.4|32
1651825240000|2022-05-06 08:20:40|36129.4|36079.4|36131.1|36081.1|36137.8|36084.3|36127|36077|37
1651825250000|2022-05-06 08:20:50|36131.2|36081.2|36132.4|36082.4|36134.2|36084.2|36127.7|36077.7|35
1651825260000|2022-05-06 08:21:00|36106.2|36086.2|36127.5|36077.5|36134|36095.5|36103.9|36069.4|38
1651825270000|2022-05-06 08:21:10|36131|36077.7|36140.8|36083|36144.5|36091.8|36111.8|36075.7|40
1651825280000|2022-05-06 08:21:20|36110.5|36090.5|36112.1|36092.1|36130.4|36092.2|36107.7|36076.4|35
1651825290000|2022-05-06 08:21:30|36112.3|36092.3|36119.2|36069.2|36127.2|36093|36106.1|36067.7|37
1651825300000|2022-05-06 08:21:40|36120.3|36070.3|36115.3|36065.3|36121.5|36082.2|36097.7|36063.8|39
1651825310000|2022-05-06 08:21:50|36116|36066|36114.1|36064.1|36118.1|36067.6|36112.6|36062.6|38
1651825320000|2022-05-06 08:22:00|36115|36065|36097.6|36077.6|36119.8|36081.3|36097.6|36062|31
1651825330000|2022-05-06 08:22:10|36097.4|36077.4|36105.9|36085.9|36118.6|36085.9|36095.9|36065.6|39
1651825340000|2022-05-06 08:22:20|36108.3|36088.3|36129.3|36079.3|36132.1|36096.4|36106.9|36077.7|36
1651825350000|2022-05-06 08:22:30|36128.8|36078.8|36123.8|36073.8|36129.4|36079.4|36123.7|36073.7|32
1651825360000|2022-05-06 08:22:40|36124.4|36074.4|36124.1|36074.1|36124.9|36088.8|36107.5|36072.6|29
1651825370000|2022-05-06 08:22:50|36124.8|36074.8|36120.1|36070.1|36124.8|36074.8|36118.2|36065.5|32
1651825380000|2022-05-06 08:23:00|36119.2|36069.2|36098.3|36048.3|36119.7|36077.3|36082.1|36048.3|35
1651825390000|2022-05-06 08:23:10|36096.6|36046.6|36094.9|36044.9|36099.1|36049.1|36091.8|36041.2|35
1651825400000|2022-05-06 08:23:20|36093.4|36043.4|36092.2|36042.2|36095.9|36045.9|36092.2|36042.2|34
1651825410000|2022-05-06 08:23:30|36091.7|36041.7|36101.2|36050.8|36104.1|36062.5|36080.6|36041.6|34
1651825420000|2022-05-06 08:23:40|36081.2|36061.2|36085.5|36065.5|36101.3|36066.1|36081.2|36046.3|36
1651825430000|2022-05-06 08:23:50|36084.6|36064.6|36106.1|36056.1|36108.7|36070.3|36084.6|36054.8|34
1651825440000|2022-05-06 08:24:00|36108.2|36054.6|36113.7|36063.7|36117.8|36078.9|36095|36052.8|37
1651825450000|2022-05-06 08:24:10|36114.1|36064.1|36114.1|36064.1|36125.3|36066.7|36111.8|36061.8|31
1651825460000|2022-05-06 08:24:20|36113.3|36063.3|36114.8|36064.8|36114.8|36064.8|36108.9|36058.9|28
1651825470000|2022-05-06 08:24:30|36097.6|36077.6|36115.1|36065.1|36115.5|36079.8|36097.6|36061.8|34
1651825480000|2022-05-06 08:24:40|36115.4|36065.4|36115.7|36065.7|36116.1|36066.1|36114.2|36064.2|25
1651825490000|2022-05-06 08:24:50|36116|36066|36115.1|36065.1|36116|36066|36112.7|36062.7|16
1651825500000|2022-05-06 08:25:00|36114.5|36064|36119.4|36069.4|36120.5|36077.3|36097.3|36063.3|35
1651825510000|2022-05-06 08:25:10|36120.1|36070.1|36117.2|36067.2|36123.7|36073.7|36116.8|36066.8|31
1651825520000|2022-05-06 08:25:20|36116.6|36066.6|36114.4|36064.4|36118.7|36068.7|36113.6|36063.6|33
1651825530000|2022-05-06 08:25:30|36114.2|36064.2|36114.3|36063.5|36125.5|36077.5|36097.5|36058.5|35
1651825540000|2022-05-06 08:25:40|36116.4|36061.5|36113.4|36063.4|36117.3|36063.4|36109.6|36057.7|34
1651825550000|2022-05-06 08:25:50|36112.6|36062.6|36116.1|36065.4|36118.2|36066.8|36111.6|36061.6|28
1651825560000|2022-05-06 08:26:00|36116.9|36065.8|36118.7|36068.7|36118.7|36068.7|36109.1|36059.1|34
1651825570000|2022-05-06 08:26:10|36117.3|36067.3|36115.7|36065.7|36120.1|36070.1|36113.9|36063.9|29
1651825580000|2022-05-06 08:26:20|36115.6|36065.6|36118.2|36068.2|36120.1|36082.6|36097.9|36065.6|30
1651825590000|2022-05-06 08:26:30|36118|36068|36103.9|36083.9|36121.9|36083.9|36101.8|36067.5|29
1651825600000|2022-05-06 08:26:40|36103.7|36083.7|36124.4|36074.4|36124.4|36089|36103.2|36074.4|25
1651825610000|2022-05-06 08:26:50|36124.6|36073.9|36124.1|36074.1|36130.6|36091.4|36108.7|36073.9|34
1651825620000|2022-05-06 08:27:00|36122.7|36072.7|36119|36069|36125.8|36072.8|36117|36067|34
1651825630000|2022-05-06 08:27:10|36118.9|36068.3|36122.3|36072.1|36125|36074.3|36117.5|36067.5|32
1651825640000|2022-05-06 08:27:20|36104.6|36072.3|36124.6|36074.6|36126.1|36084.6|36104.6|36067.2|33
1651825650000|2022-05-06 08:27:30|36124.8|36074.8|36107.5|36087.5|36127.6|36088.8|36105.7|36068.4|30
1651825660000|2022-05-06 08:27:40|36110.1|36090.1|36110|36057.8|36125.6|36091.1|36088.9|36057.8|35
1651825670000|2022-05-06 08:27:50|36090.2|36070.2|36088.5|36068.5|36107.9|36072.9|36083.8|36053.3|38
1651825680000|2022-05-06 08:28:00|36088.2|36068.2|36082.4|36062.4|36089.4|36069.4|36082.4|36062.4|28
1651825690000|2022-05-06 08:28:10|36082|36062|36082|36062|36082.7|36062.7|36080.6|36060.6|25
1651825700000|2022-05-06 08:28:20|36082.3|36062.3|36085.4|36065.4|36086.4|36066.4|36081.5|36061.5|29
1651825710000|2022-05-06 08:28:30|36086|36066|36089.8|36069.8|36094.2|36074.2|36082.9|36062.9|29
1651825720000|2022-05-06 08:28:40|36088.5|36068.5|36084.1|36064.1|36092|36072|36082.7|36062.7|32
1651825730000|2022-05-06 08:28:50|36083.9|36063.9|36083.4|36063.4|36086.3|36066.3|36079.6|36059.6|33
1651825740000|2022-05-06 08:29:00|36084.4|36064.4|36077.4|36057.4|36084.4|36064.4|36076.3|36056.3|38
1651825750000|2022-05-06 08:29:10|36077|36057|36076.2|36056.2|36078.7|36058.7|36075.2|36055.2|27
1651825760000|2022-05-06 08:29:20|36076.4|36056.4|36071.2|36051.2|36078.4|36058.4|36070|36050|26
1651825770000|2022-05-06 08:29:30|36071|36051|36055.6|36035.6|36073.1|36053.1|36051.9|36031.9|39
1651825780000|2022-05-06 08:29:40|36057.8|36037.8|36050.5|36030.5|36075|36038.5|36046.1|36014.7|38
1651825790000|2022-05-06 08:29:50|36050.7|36030.7|36051.1|36031.1|36052.7|36032.7|36048.5|36028.5|32
1651825800000|2022-05-06 08:30:00|36051.5|36031.5|36048.9|36028.9|36055.5|36035.5|36047.5|36027.5|37
1651825810000|2022-05-06 08:30:10|36049|36029|36044.5|36024.5|36049.2|36029.2|36041.6|36021.6|36
1651825820000|2022-05-06 08:30:20|36045.1|36025.1|36040.3|36020.3|36045.1|36025.1|36039.9|36019.9|36
1651825830000|2022-05-06 08:30:30|36041|36021|36043.9|36023.9|36044.6|36024.6|36040.4|36020.4|36
1651825840000|2022-05-06 08:30:40|36043.6|36023.6|36047.1|36027.1|36047.1|36027.1|36040.7|36020.7|37
1651825850000|2022-05-06 08:30:50|36047.7|36027.7|36048|36028|36048|36028|36044.5|36024.5|27
1651825860000|2022-05-06 08:31:00|36048.5|36028.5|36046.6|36026.6|36050.3|36030.3|36046.5|36026.5|30
1651825870000|2022-05-06 08:31:10|36045.9|36025.9|36042.2|36022.2|36046.1|36026.1|36041.8|36021.8|29
1651825880000|2022-05-06 08:31:20|36040.3|36020.3|36029.8|36009.8|36040.3|36020.3|36028.5|36008.5|38
1651825890000|2022-05-06 08:31:30|36030.3|36010.3|36032.5|36012.5|36034.7|36014.7|36029.6|36009.6|34
1651825900000|2022-05-06 08:31:40|36032.3|36012.3|36031.1|36011.1|36032.3|36012.3|36029.1|36009.1|25
1651825910000|2022-05-06 08:31:50|36031.2|36011.2|36046.8|35983.5|36050.1|36011.2|36024.6|35981.5|34
1651825920000|2022-05-06 08:32:00|36037.5|35987.5|36028.8|35973.7|36037.5|35996.2|36012.1|35973.7|39
1651825930000|2022-05-06 08:32:10|36030.3|35973|35998.7|35948.7|36033.6|35992.2|35981.9|35948.7|38
1651825940000|2022-05-06 08:32:20|35999.4|35949.1|35971.3|35919.8|36004.9|35967.8|35967.9|35916.4|40
1651825950000|2022-05-06 08:32:30|35973.2|35916.9|35956.9|35904.9|35976.6|35924.4|35939.3|35900.8|39
1651825960000|2022-05-06 08:32:40|35959.3|35906.4|35959.8|35909.8|35964.5|35914.5|35953.7|35902.8|40
1651825970000|2022-05-06 08:32:50|35960.7|35910.7|35958|35908|35961.4|35910.7|35955.9|35905.8|39
1651825980000|2022-05-06 08:33:00|35957.9|35907.9|35954.5|35934.5|35980.3|35934.5|35944.7|35907.9|39
1651825990000|2022-05-06 08:33:10|35974.6|35924.6|35978.4|35928.4|35985.7|35938.9|35957.8|35919.4|40
1651826000000|2022-05-06 08:33:20|35978.7|35928.7|35951.6|35931.6|35981.5|35932.8|35948.6|35916.7|40
1651826010000|2022-05-06 08:33:30|35952.7|35932.7|35957|35937|35981.7|35940.8|35952.7|35920.5|36
1651826020000|2022-05-06 08:33:40|35957.2|35937.2|35949.4|35929.4|35975.6|35938.6|35948.4|35915.9|35
1651826030000|2022-05-06 08:33:50|35949.7|35929.7|35947.1|35927.1|35954.6|35934.6|35947.1|35927.1|31
1651826040000|2022-05-06 08:34:00|35946.4|35926.4|35946.2|35926.2|35950.3|35930.3|35940.6|35920.6|33
1651826050000|2022-05-06 08:34:10|35948.6|35928.6|35949.1|35929.1|35957.5|35937.5|35947.7|35927.7|37
1651826060000|2022-05-06 08:34:20|35949.7|35929.7|35948.4|35928.4|35963|35930.8|35943.7|35909.4|34
1651826070000|2022-05-06 08:34:30|35948.7|35928.7|35951.4|35931.4|35953.3|35933.3|35948.5|35928.5|37
1651826080000|2022-05-06 08:34:40|35951.3|35931.3|35951.7|35931.7|35960.5|35940.5|35948.3|35928.3|38
1651826090000|2022-05-06 08:34:50|35954.1|35934.1|35947.8|35927.8|35979.8|35939.5|35944|35921.8|34
1651826100000|2022-05-06 08:35:00|35947.4|35927.4|35944.7|35924.7|35957.9|35937.9|35941.8|35921.8|38
1651826110000|2022-05-06 08:35:10|35943.9|35923.9|35935.8|35915.8|35948|35928|35935.6|35915.6|39
1651826120000|2022-05-06 08:35:20|35934.3|35914.3|35933.3|35913.3|35936.3|35916.3|35926.5|35906.5|36
1651826130000|2022-05-06 08:35:30|35929.5|35909.5|35908.6|35888.6|35929.5|35909.5|35907.8|35887.8|40
1651826140000|2022-05-06 08:35:40|35914.9|35894.9|35918.9|35898.9|35918.9|35898.9|35903.2|35883.2|36
1651826150000|2022-05-06 08:35:50|35919.1|35899.1|35940.3|35883.2|35940.3|35899.1|35913.3|35878.5|35
1651826160000|2022-05-06 08:36:00|35931.1|35881.1|35918.8|35898.8|35948.6|35900.4|35916.7|35881.1|37
1651826170000|2022-05-06 08:36:10|35919.5|35899.5|35916.9|35896.9|35936.5|35908.1|35915.2|35885.9|37
1651826180000|2022-05-06 08:36:20|35917|35897|35909.5|35889.5|35930.2|35898.9|35906.8|35874.9|36
1651826190000|2022-05-06 08:36:30|35909|35889|35927.1|35877.1|35927.1|35889|35907.5|35870.7|36
1651826200000|2022-05-06 08:36:40|35926.8|35876.8|35936.6|35886.6|35938.1|35901.6|35914.5|35876.8|34
1651826210000|2022-05-06 08:36:50|35938.1|35888.1|35918.6|35898.6|35944.7|35905.2|35916.5|35882.1|35
1651826220000|2022-05-06 08:37:00|35918.5|35898.5|35917.1|35897.1|35922.4|35902.4|35910.6|35890.6|35
1651826230000|2022-05-06 08:37:10|35918.1|35898.1|35919.5|35899.5|35923|35903|35912.7|35892.7|31
1651826240000|2022-05-06 08:37:20|35920.5|35900.5|35919.1|35899.1|35921.3|35901.3|35917.7|35897.7|30
1651826250000|2022-05-06 08:37:30|35919.5|35899.5|35921.5|35901.5|35921.8|35901.8|35919.5|35899.5|27
1651826260000|2022-05-06 08:37:40|35922.7|35902.7|35939.5|35919.5|35948.6|35919.5|35922.3|35896.9|37
1651826270000|2022-05-06 08:37:50|35939.9|35919.9|35951.6|35901.6|35952.7|35921.8|35931.4|35899.7|34
1651826280000|2022-05-06 08:38:00|35950.2|35900.2|35931.2|35911.2|35950.6|35914|35929.3|35899.2|32
1651826290000|2022-05-06 08:38:10|35930.9|35910.9|35934.3|35914.3|35936.6|35916.6|35930.9|35910.9|31
1651826300000|2022-05-06 08:38:20|35934.1|35914.1|35938.9|35918.9|35944|35924|35933.5|35913.5|30
1651826310000|2022-05-06 08:38:30|35940.4|35920.4|35938.4|35918.4|35943.4|35923.4|35934.4|35914.4|39
1651826320000|2022-05-06 08:38:40|35934.6|35914.6|35939.3|35919.3|35939.6|35919.6|35934.5|35914.5|32
1651826330000|2022-05-06 08:38:50|35939.6|35919.6|35943.4|35923.4|35943.4|35923.4|35938.4|35918.4|35
1651826340000|2022-05-06 08:39:00|35942.2|35922.2|35942.8|35922.8|35945.3|35925.3|35940.7|35920.7|32
1651826350000|2022-05-06 08:39:10|35942.5|35922.5|35940.1|35920.1|35945.5|35925.5|35934.7|35914.7|31
1651826360000|2022-05-06 08:39:20|35939.2|35919.2|35939.9|35919.9|35941|35921|35936.5|35916.5|30
1651826370000|2022-05-06 08:39:30|35939.8|35919.8|35959.1|35909.1|35959.1|35924.5|35934.2|35909.1|28
1651826380000|2022-05-06 08:39:40|35958.9|35908.9|35935.8|35915.8|35958.9|35923.6|35933.8|35908.9|27
1651826390000|2022-05-06 08:39:50|35936.6|35916.6|35943.2|35923.2|35944.1|35924.1|35936.2|35916.2|31
1651826400000|2022-05-06 08:40:00|35944.3|35924.3|35956.1|35936.1|35958.3|35938.3|35942.8|35922.8|40
1651826410000|2022-05-06 08:40:10|35956|35936|35953|35933|35958.6|35938.6|35953|35933|37
1651826420000|2022-05-06 08:40:20|35953.1|35933.1|35957.6|35937.6|35958.5|35938.5|35948.9|35928.9|37
1651826430000|2022-05-06 08:40:30|35958.2|35938.2|35958|35938|35977.7|35941.3|35955.6|35927.7|30
1651826440000|2022-05-06 08:40:40|35958.1|35938.1|35964.4|35944.4|35964.4|35944.4|35958.1|35938.1|32
1651826450000|2022-05-06 08:40:50|35965.3|35945.3|35963.8|35943.8|35966|35946|35959.1|35939.1|33
1651826460000|2022-05-06 08:41:00|35963.9|35943.9|35960.8|35940.8|35964.1|35944.1|35960.2|35940.2|26
1651826470000|2022-05-06 08:41:10|35960.7|35940.7|35959.9|35939.9|35962.9|35942.9|35959.2|35939.2|30
1651826480000|2022-05-06 08:41:20|35962|35942|35950.4|35930.4|35962.2|35942.2|35949.1|35929.1|34
1651826490000|2022-05-06 08:41:30|35949.2|35929.2|35945.1|35925.1|35951|35931|35945.1|35925.1|32
1651826500000|2022-05-06 08:41:40|35949.4|35929.4|35937|35917|35949.4|35929.4|35932.9|35912.9|39
1651826510000|2022-05-06 08:41:50|35934.8|35914.8|35944.6|35924.6|35959.3|35925.9|35931.2|35900.7|33
1651826520000|2022-05-06 08:42:00|35938.9|35918.9|35941.9|35921.9|35961|35929|35936.7|35907.7|35
1651826530000|2022-05-06 08:42:10|35941|35921|35941.8|35921.8|35944.7|35924.7|35941|35921|32
1651826540000|2022-05-06 08:42:20|35941.9|35921.9|35944.2|35924.2|35945.2|35925.2|35936.7|35916.7|32
1651826550000|2022-05-06 08:42:30|35939.2|35919.2|35941.4|35921.4|35961.8|35923.5|35939|35906.4|30
1651826560000|2022-05-06 08:42:40|35940.5|35920.5|35943.4|35923.4|35943.9|35923.9|35940|35920|22
1651826570000|2022-05-06 08:42:50|35943.9|35923.9|35952|35932|35954.2|35934.2|35942.9|35922.9|32
1651826580000|2022-05-06 08:43:00|35953|35933|35959.8|35939.8|35962.2|35942.2|35951.2|35931.2|32
1651826590000|2022-05-06 08:43:10|35957.6|35937.6|35956.3|35936.3|35962.3|35942.3|35953.5|35933.5|36
1651826600000|2022-05-06 08:43:20|35955.2|35935.2|35952.4|35932.4|35957.8|35937.8|35951.2|35931.2|35
1651826610000|2022-05-06 08:43:30|35953.3|35933.3|35957.8|35937.8|35958.5|35938.5|35951.3|35931.3|31
1651826620000|2022-05-06 08:43:40|35956.9|35936.9|35957.7|35937.7|35958.5|35938.5|35955.7|35935.7|31
1651826630000|2022-05-06 08:43:50|35959.4|35939.4|36011.4|35961.4|36018.6|35962.7|35959.3|35939.3|35
1651826640000|2022-05-06 08:44:00|36011|35961|35988.5|35968.5|36011.7|35969.5|35987.6|35949.2|39
1651826650000|2022-05-06 08:44:10|35988.6|35968.6|35984.9|35964.9|36001.6|35969|35983.4|35950.9|38
1651826660000|2022-05-06 08:44:20|35984.3|35964.3|35984.9|35964.9|35985.4|35965.4|35983.2|35963.2|23
1651826670000|2022-05-06 08:44:30|35983.8|35963.8|35996.3|35946.3|35998.1|35963.8|35980|35942.6|29
1651826680000|2022-05-06 08:44:40|35996.5|35946.5|35994.9|35974.9|36012|35974.9|35994.9|35946.5|29
1651826690000|2022-05-06 08:44:50|35992.2|35972.2|35993.5|35973.5|35993.5|35973.5|35987.3|35967.3|33
1651826700000|2022-05-06 08:45:00|35993.8|35973.8|35993.9|35973.9|35997.9|35977.9|35993.2|35973.2|29
1651826710000|2022-05-06 08:45:10|35993.7|35973.7|35982.3|35962.3|35995.6|35975.6|35982.3|35962.3|23
1651826720000|2022-05-06 08:45:20|35980.9|35960.9|35981.4|35961.4|35985.6|35965.6|35977.8|35957.8|33
1651826730000|2022-05-06 08:45:30|35980.7|35960.7|35996|35976|35996.1|35976.1|35980.7|35960.7|33
1651826740000|2022-05-06 08:45:40|35992.8|35972.8|35998.2|35978.2|36013.2|35980.8|35992.5|35962.5|33
1651826750000|2022-05-06 08:45:50|35998.3|35978.3|36009.7|35959.7|36011|35978.9|35995.3|35955.9|35
1651826760000|2022-05-06 08:46:00|36014.9|35958.3|36009.6|35959.3|36014.9|35976.7|35993.9|35954.8|36
1651826770000|2022-05-06 08:46:10|36008.6|35959.6|36004.8|35984.8|36018|35986.9|35993.2|35958.6|33
1651826780000|2022-05-06 08:46:20|36007.5|35987.5|35992|35972|36010.4|35990.4|35991.7|35971.7|35
1651826790000|2022-05-06 08:46:30|35992.7|35972.7|35991.1|35971.1|35995.9|35975.9|35991.1|35971.1|35
1651826800000|2022-05-06 08:46:40|35992.1|35972.1|36001.5|35951.5|36008.3|35973.2|35978.8|35941.3|37
1651826810000|2022-05-06 08:46:50|36001.9|35951.9|35966.6|35946.6|36002.6|35954|35966.6|35936.7|34
1651826820000|2022-05-06 08:47:00|35963.4|35943.4|36010.2|35950.4|36010.2|35957.6|35957.9|35936.7|35
1651826830000|2022-05-06 08:47:10|36010.9|35948.5|36013.5|35963.5|36013.9|35963.9|36008.3|35946.7|34
1651826840000|2022-05-06 08:47:20|36013|35963|35995.6|35975.6|36015.8|35981.4|35994.6|35963|29
1651826850000|2022-05-06 08:47:30|35988|35968|35981.1|35961.1|36005|35968.8|35981.1|35943.5|30
1651826860000|2022-05-06 08:47:40|35980.2|35960.2|36000.1|35949.1|36006.3|35960.2|35977.2|35941.9|37
1651826870000|2022-05-06 08:47:50|36000.2|35950.2|36002.6|35952.6|36002.7|35952.7|35997|35947|30
1651826880000|2022-05-06 08:48:00|36002.7|35952.7|35992.5|35972.5|36008.7|35974.3|35989.7|35952.7|27
1651826890000|2022-05-06 08:48:10|35992.4|35972.4|36010.3|35959.8|36010.9|35974.9|35990.5|35959.8|27
1651826900000|2022-05-06 08:48:20|36010.9|35961.9|35996.5|35976.5|36012.3|35980.6|35996.5|35959.8|29
1651826910000|2022-05-06 08:48:30|35996.1|35976.1|36002.8|35982.8|36004.1|35984.1|35996.1|35976.1|35
1651826920000|2022-05-06 08:48:40|36002.7|35982.7|36003.3|35983.3|36004.4|35984.4|36001.1|35981.1|35
1651826930000|2022-05-06 08:48:50|36003.2|35983.2|36004.6|35984.6|36004.6|35984.6|36002.7|35982.7|34
1651826940000|2022-05-06 08:49:00|36004.5|35984.5|36004.9|35984.9|36005.3|35985.3|36002.3|35982.3|33
1651826950000|2022-05-06 08:49:10|36005.6|35985.6|36005.2|35985.2|36005.9|35985.9|36000.6|35980.6|38
1651826960000|2022-05-06 08:49:20|36005.4|35985.4|36007|35987|36008.5|35988.5|36004.9|35984.9|38
1651826970000|2022-05-06 08:49:30|36008.4|35988.4|36008.5|35988.5|36009.1|35989.1|36005.3|35985.3|36
1651826980000|2022-05-06 08:49:40|36010|35990|36010.4|35990.4|36011.9|35991.9|36006.3|35986.3|38
1651826990000|2022-05-06 08:49:50|36011.6|35991.6|36000.9|35980.9|36014.7|35991.6|35998.5|35964.7|37
1651827000000|2022-05-06 08:50:00|35999.9|35979.9|36004.7|35984.7|36022.1|35986.5|35999.9|35968.6|39
1651827010000|2022-05-06 08:50:10|36002.2|35982.2|36003.1|35983.1|36019|35986.8|36000.1|35968.7|40
1651827020000|2022-05-06 08:50:20|36004.5|35984.5|36042.6|35988.4|36044.7|35996.7|36001.6|35961.9|38
1651827030000|2022-05-06 08:50:30|36042.2|35980.7|36047.5|35988|36048|36017.5|36037.5|35980.2|36
1651827040000|2022-05-06 08:50:40|36047|35984.9|36050.9|36000.9|36062.2|36012.2|36042.6|35984.7|39
1651827050000|2022-05-06 08:50:50|36050.3|35984.1|36057.6|35999.2|36058.1|36001.7|36050.3|35984.1|35
1651827060000|2022-05-06 08:51:00|36052.7|35998.8|36056.9|36004.3|36056.9|36004.6|36049.8|35998.8|37
1651827070000|2022-05-06 08:51:10|36060.1|36009|36058.8|36008.8|36061.1|36025.6|36045.6|35993.6|39
1651827080000|2022-05-06 08:51:20|36058.1|36008.1|36056.6|36036.6|36069.8|36037.2|36041.8|36004.9|36
1651827090000|2022-05-06 08:51:30|36052.3|36032.3|36058.1|36038.1|36065.6|36038.1|36042.5|36005|38
1651827100000|2022-05-06 08:51:40|36057.3|36037.3|36081.3|36031.3|36089.2|36049.6|36045.7|36003.5|39
1651827110000|2022-05-06 08:51:50|36082.5|36032.5|36081.5|36031.5|36088.2|36038.2|36080|36028.3|37
1651827120000|2022-05-06 08:52:00|36080.9|36030.9|36084.5|36034.5|36088.5|36055|36070.2|36029.8|37
1651827130000|2022-05-06 08:52:10|36083.1|36033.1|36081.8|36031.8|36085.2|36035.2|36079.9|36018.7|39
1651827140000|2022-05-06 08:52:20|36080.3|36030.3|36079.7|36029.6|36085.6|36050.1|36068.1|36016.6|37
1651827150000|2022-05-06 08:52:30|36079.3|36028.7|36069.7|36049.7|36079.3|36050|36064|36023.5|36
1651827160000|2022-05-06 08:52:40|36069.9|36049.9|36081.2|36031.2|36082.8|36051.4|36065.3|36017.7|36
1651827170000|2022-05-06 08:52:50|36078.9|36028.9|36067.3|36047.3|36082.1|36047.3|36067.3|36028|31
1651827180000|2022-05-06 08:53:00|36066.5|36046.5|36112.9|36062.9|36120.8|36075.7|36065.9|36045.9|39
1651827190000|2022-05-06 08:53:10|36114|36064|36101.2|36081.2|36115.1|36084.5|36094.1|36060.1|36
1651827200000|2022-05-06 08:53:20|36102.3|36082.3|36097.6|36077.6|36104.4|36084.4|36095.8|36075.8|38
1651827210000|2022-05-06 08:53:30|36098.7|36078.7|36109.9|36089.9|36124.2|36092.9|36096.9|36067.4|36
1651827220000|2022-05-06 08:53:40|36109.8|36089.8|36112.6|36092.6|36113.4|36093.4|36109.7|36089.7|33
1651827230000|2022-05-06 08:53:50|36113|36093|36120.1|36070.1|36121.7|36101.7|36105.1|36068.9|38
1651827240000|2022-05-06 08:54:00|36117.1|36067.1|36116.2|36066.2|36118.3|36068.3|36113.1|36063.1|37
1651827250000|2022-05-06 08:54:10|36117|36067|36111.3|36051.1|36118.3|36088.7|36102.5|36039.5|35
1651827260000|2022-05-06 08:54:20|36111.5|36052.1|36107.9|36057.9|36114.4|36063.4|36103.7|36047.6|36
1651827270000|2022-05-06 08:54:30|36109.6|36059.6|36109.8|36057.8|36115.8|36065.8|36106.8|36055.6|37
1651827280000|2022-05-06 08:54:40|36109.6|36057.4|36121.2|36069.5|36122.9|36072.9|36109.6|36057|33
1651827290000|2022-05-06 08:54:50|36121.9|36071.9|36114.6|36064.6|36124|36092.4|36103.7|36064.4|37
1651827300000|2022-05-06 08:55:00|36117|36067|36079.1|36059.1|36117|36070.2|36078.2|36047.4|38
1651827310000|2022-05-06 08:55:10|36096.4|36042.8|36080|36060|36101.7|36064.9|36074.6|36029.6|37
1651827320000|2022-05-06 08:55:20|36081|36061|36109|36059|36109.8|36071|36077.5|36054.3|37
1651827330000|2022-05-06 08:55:30|36110.6|36060.6|36107.5|36057.5|36112.1|36062.1|36107.2|36053.8|29
1651827340000|2022-05-06 08:55:40|36107.4|36057.4|36107.1|36054.3|36108.2|36058.2|36099.8|36046.2|36
1651827350000|2022-05-06 08:55:50|36107.6|36054.4|36103.8|36048.3|36109.7|36066.4|36085.5|36043.5|33
1651827360000|2022-05-06 08:56:00|36103.2|36051.9|36098.2|36028.5|36103.6|36051.9|36091.9|36021.1|27
1651827370000|2022-05-06 08:56:10|36097.9|36033|36092.1|36037.5|36098.1|36039.8|36088.6|36029.9|32
1651827380000|2022-05-06 08:56:20|36092.2|36037.6|36091.6|36030.7|36098.6|36044.8|36087.2|36030.7|34
1651827390000|2022-05-06 08:56:30|36086|36033.8|36080.6|36029.9|36088.5|36033.8|36077.4|36021.2|36
1651827400000|2022-05-06 08:56:40|36080.9|36029.1|36064.6|36014.6|36080.9|36035.7|36047.7|36001.1|38
1651827410000|2022-05-06 08:56:50|36067.1|36017.1|36044.8|36024.8|36072.4|36037.3|36044.4|36007.9|38
1651827420000|2022-05-06 08:57:00|36043.7|36023.7|36053.4|36033.4|36066.9|36037|36043.7|36012.8|36
1651827430000|2022-05-06 08:57:10|36053.2|36033.2|36046.2|36026.2|36056.1|36036.1|36046.2|36026.2|33
1651827440000|2022-05-06 08:57:20|36046.8|36026.8|36041.1|36021.1|36062.8|36027.2|36041|35989.6|29
1651827450000|2022-05-06 08:57:30|36040.4|36020.4|36039.8|36019.8|36055.8|36021.2|36037.9|35995.3|30
1651827460000|2022-05-06 08:57:40|36040.5|36020.5|36036.5|36016.5|36050.8|36022.8|36030.2|36000|30
1651827470000|2022-05-06 08:57:50|36036.4|36016.4|36037|36017|36037.2|36017.2|36032.4|36012.4|32
1651827480000|2022-05-06 08:58:00|36037.1|36017.1|36037.3|36017.3|36038.6|36018.6|36036.4|36016.4|25
1651827490000|2022-05-06 08:58:10|36037.5|36017.5|36048.4|36028.4|36049.4|36029.4|36036.8|36016.8|35
1651827500000|2022-05-06 08:58:20|36047.6|36027.6|36059|36039|36059|36039|36045.5|36025.5|36
1651827510000|2022-05-06 08:58:30|36059.2|36039.2|36051.3|36031.3|36061.6|36041.6|36051.3|36031.3|34
1651827520000|2022-05-06 08:58:40|36054.7|36034.7|36053.5|36033.5|36054.9|36034.9|36052.2|36032.2|33
1651827530000|2022-05-06 08:58:50|36052.7|36032.7|36050.5|36030.5|36056.9|36036.9|36047.6|36027.6|33
1651827540000|2022-05-06 08:59:00|36052.9|36032.9|36043.1|36023.1|36058.5|36032.9|36040.2|36000.8|35
1651827550000|2022-05-06 08:59:10|36044.2|36024.2|36039.4|36019.4|36044.2|36024.2|36036.6|36016.6|30
1651827560000|2022-05-06 08:59:20|36038.4|36018.4|36041.8|36021.8|36044.7|36024.7|36037|36017|28
1651827570000|2022-05-06 08:59:30|36043.2|36023.2|36038.4|36018.4|36043.2|36023.2|36038.3|36018.3|31
1651827580000|2022-05-06 08:59:40|36037.3|36017.3|36036.6|36016.6|36039|36019|36035.2|36015.2|28
1651827590000|2022-05-06 08:59:50|36037.4|36017.4|36035.2|36015.2|36037.4|36017.4|36030.6|36010.6|37
1651827600000|2022-05-06 09:00:00|36034.7|36014.7|36040|36020|36041.5|36021.5|36033.7|36013.7|34
1651827610000|2022-05-06 09:00:10|36039.2|36019.2|36043.8|36023.8|36047.7|36027.7|36037.6|36017.6|36
1651827620000|2022-05-06 09:00:20|36039.9|36019.9|36045.9|36025.9|36050.7|36030.7|36039.9|36019.9|34
1651827630000|2022-05-06 09:00:30|36047|36027|36046.8|36026.8|36050.2|36030.2|36042.8|36022.8|31
1651827640000|2022-05-06 09:00:40|36045.8|36025.8|36037.3|36017.3|36050.8|36030.8|36037.3|36017.3|33
1651827650000|2022-05-06 09:00:50|36040.4|36020.4|36040.7|36020.7|36046|36026|36039.5|36019.5|37
1651827660000|2022-05-06 09:01:00|36038.6|36018.6|36044.4|36024.4|36049.2|36029.2|36038|36018|36
1651827670000|2022-05-06 09:01:10|36045.4|36025.4|36044.9|36024.9|36046.6|36026.6|36043.7|36023.7|31
1651827680000|2022-05-06 09:01:20|36046.4|36026.4|36046.5|36026.5|36046.7|36026.7|36044.7|36024.7|28
1651827690000|2022-05-06 09:01:30|36046.3|36026.3|36047.9|36027.9|36049.1|36029.1|36045.4|36025.4|33
1651827700000|2022-05-06 09:01:40|36047.5|36027.5|36045.8|36025.8|36048.5|36028.5|36045.4|36025.4|27
1651827710000|2022-05-06 09:01:50|36045.7|36025.7|36048.8|36028.8|36049.4|36029.4|36045.7|36025.7|26
1651827720000|2022-05-06 09:02:00|36048.3|36028.3|36053.9|36033.9|36058.7|36038.7|36046.9|36026.9|38
1651827730000|2022-05-06 09:02:10|36053.4|36033.4|36048.6|36028.6|36054.9|36034.9|36048.4|36028.4|34
1651827740000|2022-05-06 09:02:20|36050.5|36030.5|36061.3|36041.3|36067|36047|36050.5|36030.5|33
1651827750000|2022-05-06 09:02:30|36060.6|36040.6|36079.9|36029.9|36080.9|36046.7|36058.1|36026|38
1651827760000|2022-05-06 09:02:40|36078.8|36028.8|36079.3|36029.3|36082.3|36031.2|36077.6|36026.7|37
1651827770000|2022-05-06 09:02:50|36078.7|36027.9|36076.8|36025.3|36078.7|36027.9|36066.9|36013.8|36
1651827780000|2022-05-06 09:03:00|36073.6|36021|36076.1|36025.1|36078|36028|36073.6|36020|29
1651827790000|2022-05-06 09:03:10|36075.4|36023.6|36073.3|36020.4|36079.7|36027.2|36070.4|36017.1|30
1651827800000|2022-05-06 09:03:20|36076.7|36024.4|36079.9|36027.6|36085.6|36035.6|36072.7|36019.8|35
1651827810000|2022-05-06 09:03:30|36080.8|36026.6|36082.8|36032.8|36087.1|36052.8|36067.6|36026.6|29
1651827820000|2022-05-06 09:03:40|36083.6|36033.6|36067.8|36047.8|36086.1|36049.9|36066.8|36016.5|35
1651827830000|2022-05-06 09:03:50|36062.9|36042.9|36080.1|36060.1|36092.6|36060.1|36062.9|36031.7|32
1651827840000|2022-05-06 09:04:00|36092.1|36039.2|36087.9|36037.9|36108.2|36060.1|36071.7|36036.5|31
1651827850000|2022-05-06 09:04:10|36085.4|36035.4|36071.8|36051.8|36085.4|36053.2|36066.8|36035.4|31
1651827860000|2022-05-06 09:04:20|36072.1|36052.1|36070.3|36050.3|36073.4|36053.4|36070.3|36050.3|23
1651827870000|2022-05-06 09:04:30|36070.7|36050.7|36049.9|36029.9|36073.1|36051|36047.7|36003|28
1651827880000|2022-05-06 09:04:40|36048.7|36028.7|36046.4|36026.4|36049|36029|36043.2|36023.2|32
1651827890000|2022-05-06 09:04:50|36046.2|36026.2|36044.9|36024.9|36062.5|36029.8|36044.3|36010.2|33
1651827900000|2022-05-06 09:05:00|36046.2|36026.2|36063.2|36013.2|36071.3|36036|36044|36011.1|34
1651827910000|2022-05-06 09:05:10|36050.8|36030.8|36065.6|36015.6|36067.7|36035.7|36050.8|36001|36
1651827920000|2022-05-06 09:05:20|36064.3|36014.3|36072|36052|36074.8|36054.8|36057.9|36005.1|35
1651827930000|2022-05-06 09:05:30|36067.2|36047.2|36069.2|36018|36086.6|36052.4|36062.5|36015.7|35
1651827940000|2022-05-06 09:05:40|36071.4|36015.1|36069.5|36049.5|36075.8|36055.8|36064.4|36015.1|35
1651827950000|2022-05-06 09:05:50|36065.6|36045.6|36065.2|36013.7|36069|36048.6|36052.4|36012.3|36
1651827960000|2022-05-06 09:06:00|36066.4|36014.2|36080.6|36027.1|36080.6|36045.9|36054.6|36014|33
1651827970000|2022-05-06 09:06:10|36078.2|36028.2|36065.8|36045.8|36079.9|36051.4|36061.3|36027.2|36
1651827980000|2022-05-06 09:06:20|36064.9|36044.9|36071.5|36051.5|36072.3|36052.3|36063.9|36043.9|36
1651827990000|2022-05-06 09:06:30|36069.7|36049.7|36065.6|36045.6|36071.5|36051.5|36065.6|36045.6|37
1651828000000|2022-05-06 09:06:40|36066|36046|36069.7|36049.7|36075.5|36055.5|36066|36046|33
1651828010000|2022-05-06 09:06:50|36070|36050|36069.1|36049.1|36070.4|36050.4|36067.2|36047.2|28
1651828020000|2022-05-06 09:07:00|36067.6|36047.6|36065.1|36045.1|36069|36049|36064.7|36044.7|30
1651828030000|2022-05-06 09:07:10|36063.5|36043.5|36078.2|36058.2|36078.2|36058.2|36062.6|36042.6|35
1651828040000|2022-05-06 09:07:20|36076.3|36056.3|36077.1|36057.1|36077.2|36057.2|36072.4|36052.4|36
1651828050000|2022-05-06 09:07:30|36075.3|36055.3|36073.6|36053.6|36077.1|36057.1|36070.9|36050.9|31
1651828060000|2022-05-06 09:07:40|36072.7|36052.7|36073.9|36053.9|36074.4|36054.4|36072.1|36052.1|24
1651828070000|2022-05-06 09:07:50|36073.8|36053.8|36077.3|36057.3|36077.3|36057.3|36073.3|36053.3|24
1651828080000|2022-05-06 09:08:00|36076.9|36056.9|36077|36057|36078.6|36058.6|36073.4|36053.4|28
1651828090000|2022-05-06 09:08:10|36077.6|36057.6|36091.7|36071.7|36093.6|36073.6|36077|36057|26
1651828100000|2022-05-06 09:08:20|36091.6|36071.6|36091|36071|36092.1|36072.1|36088.3|36068.3|27
1651828110000|2022-05-06 09:08:30|36090|36070|36092.9|36072.9|36095.4|36075.4|36090|36070|31
1651828120000|2022-05-06 09:08:40|36092.5|36072.5|36099|36079|36100.8|36080.8|36092.5|36072.5|27
1651828130000|2022-05-06 09:08:50|36096.9|36076.9|36093.8|36073.8|36100.1|36080.1|36093.8|36073.8|30
1651828140000|2022-05-06 09:09:00|36093.6|36073.6|36098.3|36078.3|36105.9|36085.9|36089.4|36069.4|35
1651828150000|2022-05-06 09:09:10|36100.4|36080.4|36101.5|36081.5|36101.7|36081.7|36098.5|36078.5|30
1651828160000|2022-05-06 09:09:20|36100.9|36080.9|36100.3|36080.3|36105.2|36085.2|36100|36080|25
1651828170000|2022-05-06 09:09:30|36099.9|36079.9|36103.6|36083.6|36103.7|36083.7|36097.7|36077.7|21
1651828180000|2022-05-06 09:09:40|36102.7|36082.7|36096.8|36076.8|36102.8|36082.8|36095.3|36075.3|29
1651828190000|2022-05-06 09:09:50|36096.1|36076.1|36094.9|36074.9|36098.6|36078.6|36094.6|36074.6|25
1651828200000|2022-05-06 09:10:00|36094.3|36074.3|36093|36073|36095.9|36075.9|36092.7|36072.7|31
1651828210000|2022-05-06 09:10:10|36092.8|36072.8|36094.6|36074.6|36104.8|36084.8|36092.8|36072.8|30
1651828220000|2022-05-06 09:10:20|36093.3|36073.3|36096.6|36076.6|36097.8|36077.8|36090.8|36070.8|36
1651828230000|2022-05-06 09:10:30|36095.2|36075.2|36092.1|36072.1|36099|36079|36091.8|36071.8|39
1651828240000|2022-05-06 09:10:40|36093.4|36073.4|36089.5|36069.5|36093.8|36073.8|36089.3|36069.3|37
1651828250000|2022-05-06 09:10:50|36089.6|36069.6|36093.7|36073.7|36094.9|36074.9|36086.8|36066.8|37
1651828260000|2022-05-06 09:11:00|36093.9|36073.9|36092.5|36072.5|36094|36074|36092.3|36072.3|27
1651828270000|2022-05-06 09:11:10|36092.2|36072.2|36091.2|36071.2|36093.2|36073.2|36090.8|36070.8|35
1651828280000|2022-05-06 09:11:20|36091.8|36071.8|36090.9|36070.9|36091.8|36071.8|36089.1|36069.1|36
1651828290000|2022-05-06 09:11:30|36089.2|36069.2|36088.3|36068.3|36091.1|36071.1|36087.5|36067.5|40
1651828300000|2022-05-06 09:11:40|36088.1|36068.1|36104.9|36084.9|36105.2|36085.2|36088.1|36068.1|33
1651828310000|2022-05-06 09:11:50|36104.6|36084.6|36096.5|36076.5|36117.6|36087.1|36096.5|36065.3|36
1651828320000|2022-05-06 09:12:00|36094.4|36074.4|36097|36077|36098.1|36078.1|36092.6|36072.6|33
1651828330000|2022-05-06 09:12:10|36098.4|36078.4|36102|36082|36103.1|36083.1|36097.8|36077.8|36
1651828340000|2022-05-06 09:12:20|36101.4|36081.4|36100.9|36080.9|36103.2|36083.2|36100.1|36080.1|24
1651828350000|2022-05-06 09:12:30|36100.4|36080.4|36100|36080|36100.9|36080.9|36095.8|36075.8|34
1651828360000|2022-05-06 09:12:40|36096.6|36076.6|36094.2|36074.2|36116.6|36082.2|36094.2|36063.7|34
1651828370000|2022-05-06 09:12:50|36094.6|36074.6|36091.3|36071.3|36096.9|36076.9|36087.1|36067.1|34
1651828380000|2022-05-06 09:13:00|36092.4|36072.4|36096.8|36076.8|36099|36079|36091.3|36071.3|35
1651828390000|2022-05-06 09:13:10|36096.7|36076.7|36096.4|36076.4|36098.5|36078.5|36095.8|36075.8|24
1651828400000|2022-05-06 09:13:20|36096.2|36076.2|36100.5|36080.5|36101.6|36081.6|36096.2|36076.2|27
1651828410000|2022-05-06 09:13:30|36101.1|36081.1|36105.5|36085.5|36105.5|36085.5|36101.1|36081.1|31
1651828420000|2022-05-06 09:13:40|36106.9|36086.9|36110.8|36090.8|36112|36092|36106.3|36086.3|37
1651828430000|2022-05-06 09:13:50|36110.7|36090.7|36107|36087|36111.2|36091.2|36103.5|36083.5|31
1651828440000|2022-05-06 09:14:00|36106.9|36086.9|36102.9|36082.9|36107.4|36087.4|36102.8|36082.8|33
1651828450000|2022-05-06 09:14:10|36103|36083|36095|36075|36103.1|36083.1|36095|36075|31
1651828460000|2022-05-06 09:14:20|36094.3|36074.3|36092.9|36072.9|36096.7|36076.7|36089.3|36069.3|31
1651828470000|2022-05-06 09:14:30|36094.3|36074.3|36099.4|36079.4|36099.4|36079.4|36092.8|36072.8|36
1651828480000|2022-05-06 09:14:40|36098.2|36078.2|36098.7|36078.7|36114.4|36079.9|36095.8|36063.3|32
1651828490000|2022-05-06 09:14:50|36097|36077|36089.6|36069.6|36097.5|36077.5|36088.2|36068.2|30
1651828500000|2022-05-06 09:15:00|36093.7|36073.7|36090.4|36070.4|36094.8|36074.8|36089.1|36069.1|39
1651828510000|2022-05-06 09:15:10|36092|36072|36093.1|36073.1|36093.9|36073.9|36089.2|36069.2|34
1651828520000|2022-05-06 09:15:20|36092.4|36072.4|36089.8|36069.8|36096.8|36076.8|36089.8|36069.8|26
1651828530000|2022-05-06 09:15:30|36093.5|36073.5|36098.2|36078.2|36098.2|36078.2|36092.4|36072.4|33
1651828540000|2022-05-06 09:15:40|36097|36077|36100.9|36080.9|36100.9|36080.9|36096.5|36076.5|20
1651828550000|2022-05-06 09:15:50|36100.2|36080.2|36101.6|36081.6|36105|36085|36100.2|36080.2|28
1651828560000|2022-05-06 09:16:00|36101.5|36081.5|36100.6|36080.6|36102.4|36082.4|36098.6|36078.6|22
1651828570000|2022-05-06 09:16:10|36100.4|36080.4|36096.9|36076.9|36101.8|36081.8|36092.7|36072.7|29
1651828580000|2022-05-06 09:16:20|36096.2|36076.2|36101|36081|36102.4|36082.4|36096.2|36076.2|25
1651828590000|2022-05-06 09:16:30|36100.7|36080.7|36100|36080|36102.4|36082.4|36098.5|36078.5|15
1651828600000|2022-05-06 09:16:40|36099.8|36079.8|36101.1|36081.1|36103.7|36083.7|36099.8|36079.8|19
1651828610000|2022-05-06 09:16:50|36099.9|36079.9|36105|36085|36105|36085|36099.9|36079.9|23
1651828620000|2022-05-06 09:17:00|36104.3|36084.3|36111.5|36091.5|36111.5|36091.5|36101.9|36081.9|31
1651828630000|2022-05-06 09:17:10|36111.1|36091.1|36149.6|36097.2|36151|36107.2|36109.4|36088.4|33
1651828640000|2022-05-06 09:17:20|36151.6|36093.9|36146.2|36096.2|36151.6|36099.5|36145|36090.2|30
1651828650000|2022-05-06 09:17:30|36146.1|36096.1|36145.6|36093.3|36146.5|36109.1|36129.1|36092.2|22
1651828660000|2022-05-06 09:17:40|36145.1|36089.2|36138.3|36088.3|36147.6|36096.5|36137.2|36087.2|33
1651828670000|2022-05-06 09:17:50|36138.4|36088.4|36138.7|36088.7|36139.9|36089.9|36137|36087|29
1651828680000|2022-05-06 09:18:00|36138.1|36088.1|36138.2|36088.2|36139.5|36088.7|36135.8|36085.8|29
1651828690000|2022-05-06 09:18:10|36135.1|36085.1|36124|36104|36135.1|36105.2|36120.7|36085.1|22
1651828700000|2022-05-06 09:18:20|36123.4|36103.4|36120.3|36100.3|36124.7|36104.7|36118.7|36098.7|25
1651828710000|2022-05-06 09:18:30|36120.1|36100.1|36118.9|36098.9|36129.5|36104.2|36111.4|36076.9|35
1651828720000|2022-05-06 09:18:40|36119.8|36099.8|36120.6|36100.6|36121.5|36101.5|36118.9|36098.9|23
1651828730000|2022-05-06 09:18:50|36120.9|36100.9|36118.5|36098.5|36121|36101|36115.7|36095.7|33
1651828740000|2022-05-06 09:19:00|36118.4|36098.4|36119|36099|36119.2|36099.2|36116.4|36096.4|28
1651828750000|2022-05-06 09:19:10|36118.5|36098.5|36120|36100|36121.5|36101.5|36118.1|36098.1|24
1651828760000|2022-05-06 09:19:20|36121|36101|36120.3|36100.3|36123.8|36103.8|36119.1|36099.1|29
1651828770000|2022-05-06 09:19:30|36120.8|36100.8|36119.7|36099.7|36123.3|36103.3|36118.6|36098.6|28
1651828780000|2022-05-06 09:19:40|36118.1|36098.1|36119.5|36099.5|36120.3|36100.3|36117|36097|17
1651828790000|2022-05-06 09:19:50|36121|36101|36121.6|36101.6|36126.4|36106.4|36118.8|36098.8|29
1651828800000|2022-05-06 09:20:00|36121.7|36101.7|36117.2|36097.2|36122.7|36102.7|36116|36096|27
1651828810000|2022-05-06 09:20:10|36117.1|36097.1|36118.3|36098.3|36118.9|36098.9|36116.6|36096.6|21
1651828820000|2022-05-06 09:20:20|36118.2|36098.2|36118.3|36098.3|36118.4|36098.4|36115.9|36095.9|20
1651828830000|2022-05-06 09:20:30|36115.9|36095.9|36113.4|36093.4|36118.3|36098.3|36112.2|36092.2|33
1651828840000|2022-05-06 09:20:40|36114.6|36094.6|36112.7|36092.7|36114.8|36094.8|36110.7|36090.7|36
1651828850000|2022-05-06 09:20:50|36112.8|36092.8|36110.9|36090.9|36113.2|36093.2|36110.9|36090.9|29
1651828860000|2022-05-06 09:21:00|36111.7|36091.7|36116.9|36096.9|36119|36099|36111.1|36091.1|35
1651828870000|2022-05-06 09:21:10|36117|36097|36115.8|36095.8|36117.3|36097.3|36114.7|36094.7|31
1651828880000|2022-05-06 09:21:20|36115|36095|36117.4|36097.4|36118.1|36098.1|36114.8|36094.8|36
1651828890000|2022-05-06 09:21:30|36117.9|36097.9|36121.9|36101.9|36122.4|36102.4|36117.5|36097.5|23
1651828900000|2022-05-06 09:21:40|36121.3|36101.3|36126.5|36106.5|36128.4|36108.4|36121.3|36101.3|25
1651828910000|2022-05-06 09:21:50|36127.7|36107.7|36135.8|36115.8|36135.8|36115.8|36124.6|36104.6|35
1651828920000|2022-05-06 09:22:00|36134.1|36114.1|36130.6|36110.6|36134.1|36114.1|36126.1|36106.1|36
1651828930000|2022-05-06 09:22:10|36129.5|36109.5|36130.7|36110.7|36131|36111|36124.9|36104.9|39
1651828940000|2022-05-06 09:22:20|36131.2|36111.2|36127.9|36107.9|36131.2|36111.2|36127.6|36107.6|24
1651828950000|2022-05-06 09:22:30|36126.9|36106.9|36126|36106|36126.9|36106.9|36125.4|36105.4|23
1651828960000|2022-05-06 09:22:40|36126.2|36106.2|36127.4|36107.4|36128.8|36108.8|36125.9|36105.9|25
1651828970000|2022-05-06 09:22:50|36127.5|36107.5|36125.4|36105.4|36128.1|36108.1|36123.6|36103.6|21
1651828980000|2022-05-06 09:23:00|36125.3|36105.3|36114.9|36094.9|36125.8|36105.8|36114.9|36094.9|25
1651828990000|2022-05-06 09:23:10|36117|36097|36116.9|36096.9|36118.7|36098.7|36115.7|36095.7|28
1651829000000|2022-05-06 09:23:20|36116.4|36096.4|36122.6|36102.6|36124.5|36104.5|36116.4|36096.4|29
1651829010000|2022-05-06 09:23:30|36122.1|36102.1|36121.7|36101.7|36123|36103|36119.6|36099.6|23
1651829020000|2022-05-06 09:23:40|36122.2|36102.2|36122.2|36102.2|36125|36105|36117|36097|25
1651829030000|2022-05-06 09:23:50|36120.4|36100.4|36121.5|36101.5|36128.7|36103.5|36115.6|36078.4|26
1651829040000|2022-05-06 09:24:00|36118.8|36098.8|36120.9|36100.9|36121|36101|36117.6|36097.6|24
1651829050000|2022-05-06 09:24:10|36119.8|36099.8|36119|36099|36120|36100|36118.9|36098.9|23
1651829060000|2022-05-06 09:24:20|36118.9|36098.9|36118.4|36098.4|36120.3|36100.3|36111.2|36091.2|23
1651829070000|2022-05-06 09:24:30|36117.3|36097.3|36114.4|36094.4|36117.7|36097.7|36114.3|36094.3|31
1651829080000|2022-05-06 09:24:40|36116.1|36096.1|36116.2|36096.2|36120.3|36100.3|36115.8|36095.8|29
1651829090000|2022-05-06 09:24:50|36116.5|36096.5|36120.4|36100.4|36122.1|36102.1|36114.4|36094.4|28
1651829100000|2022-05-06 09:25:00|36121.3|36101.3|36122.2|36102.2|36124|36104|36120.2|36100.2|27
1651829110000|2022-05-06 09:25:10|36122|36102|36126.1|36106.1|36127.2|36107.2|36121.8|36101.8|27
1651829120000|2022-05-06 09:25:20|36126|36106|36127.5|36107.5|36131.5|36111.5|36125.1|36105.1|21
1651829130000|2022-05-06 09:25:30|36127.6|36107.6|36125.6|36105.6|36130.6|36110.6|36125.1|36105.1|27
1651829140000|2022-05-06 09:25:40|36125.7|36105.7|36121.6|36101.6|36125.7|36105.7|36121.5|36101.5|22
1651829150000|2022-05-06 09:25:50|36121.9|36101.9|36119.8|36099.8|36121.9|36101.9|36117|36097|24
1651829160000|2022-05-06 09:26:00|36117.6|36097.6|36116|36096|36120.1|36100.1|36114.5|36094.5|28
1651829170000|2022-05-06 09:26:10|36116.2|36096.2|36113.5|36093.5|36117|36097|36112.3|36092.3|27
1651829180000|2022-05-06 09:26:20|36111.8|36091.8|36106.3|36055|36114.9|36091.8|36091.1|36055|27
1651829190000|2022-05-06 09:26:30|36106.8|36056.8|36096.7|36046.7|36107.9|36067.2|36084.2|36041.2|38
1651829200000|2022-05-06 09:26:40|36096.8|36046.8|36086.8|36066.8|36100.7|36066.8|36086.3|36046.8|18
1651829210000|2022-05-06 09:26:50|36087.1|36067.1|36087.1|36067.1|36088.2|36068.2|36086.2|36066.2|15
1651829220000|2022-05-06 09:27:00|36087.7|36067.7|36101.3|36041.7|36102.7|36068.2|36087.4|36041.7|25
1651829230000|2022-05-06 09:27:10|36097.6|36047.6|36092.5|36042.4|36097.7|36047.6|36092.5|36039.1|27
1651829240000|2022-05-06 09:27:20|36092.6|36043.4|36089|36038.3|36093.8|36043.4|36088.5|36038.3|34
1651829250000|2022-05-06 09:27:30|36088.5|36038.2|36086.2|36035.4|36089.4|36054|36074|36029.4|32
1651829260000|2022-05-06 09:27:40|36088.3|36034.4|36083.1|36033.1|36088.3|36035|36082.1|36031.9|26
1651829270000|2022-05-06 09:27:50|36082.9|36032.9|36079.2|36028.9|36085.4|36035.4|36079.2|36028.9|29
1651829280000|2022-05-06 09:28:00|36080.8|36030.8|36086.3|36036.3|36089.9|36039.5|36079.6|36029.6|34
1651829290000|2022-05-06 09:28:10|36087.4|36037.4|36092.9|36042.9|36096.3|36046.3|36084.8|36034|33
1651829300000|2022-05-06 09:28:20|36091.5|36041.5|36090.6|36032.5|36096.1|36041.6|36088.5|36032.2|28
1651829310000|2022-05-06 09:28:30|36089.4|36035.3|36087.8|36037.8|36090.1|36039.6|36087.5|36031.3|18
1651829320000|2022-05-06 09:28:40|36088|36037.7|36093.5|36043.5|36095.1|36063.6|36083.6|36036.3|23
1651829330000|2022-05-06 09:28:50|36092.3|36037.4|36090.8|36040.8|36093.5|36043.3|36090.8|36037.4|25
1651829340000|2022-05-06 09:29:00|36091.5|36041.5|36094.3|36044.3|36095.2|36045.2|36091.1|36040|22
1651829350000|2022-05-06 09:29:10|36094.2|36044.2|36098.3|36048.3|36099.7|36049.7|36094|36044|20
1651829360000|2022-05-06 09:29:20|36097.9|36047.9|36096|36045|36098.3|36048.3|36092.6|36042.6|22
1651829370000|2022-05-06 09:29:30|36095.4|36045.4|36102|36052|36103.2|36070|36090|36045.4|32
1651829380000|2022-05-06 09:29:40|36101.9|36051.9|36101.6|36051.6|36103.8|36053.7|36100.8|36046.5|24
1651829390000|2022-05-06 09:29:50|36101.3|36051.3|36107.9|36049.1|36110.3|36074.9|36092.8|36048.2|23
1651829400000|2022-05-06 09:30:00|36109.5|36048.1|36106.1|36056.1|36110.2|36059.4|36104.8|36047.6|30
1651829410000|2022-05-06 09:30:10|36107|36057|36100.5|36050.5|36107|36070.7|36086|36045.6|33
1651829420000|2022-05-06 09:30:20|36100.6|36050.6|36101.4|36051.4|36105.1|36055.1|36099.6|36049.6|27
1651829430000|2022-05-06 09:30:30|36101.6|36051.6|36102.2|36052.2|36104.3|36054.3|36101.6|36051.6|20
1651829440000|2022-05-06 09:30:40|36102|36052|36096.9|36046.9|36102.1|36052.1|36094.2|36040.1|33
1651829450000|2022-05-06 09:30:50|36096.2|36046.2|36083.1|36063.1|36096.2|36063.1|36083.1|36042.6|20
1651829460000|2022-05-06 09:31:00|36082.3|36062.3|36076.1|36056.1|36082.3|36062.3|36075.7|36055.7|25
1651829470000|2022-05-06 09:31:10|36076.7|36056.7|36092.7|36042.7|36093.6|36059.5|36076.7|36040.5|25
1651829480000|2022-05-06 09:31:20|36092.8|36042.8|36081.2|36061.2|36095.4|36065.2|36080.6|36041.7|22
1651829490000|2022-05-06 09:31:30|36080.1|36060.1|36079.3|36059.3|36081.8|36061.8|36077.6|36057.6|27
1651829500000|2022-05-06 09:31:40|36078.8|36058.8|36074.9|36054.9|36092.9|36058.8|36074.4|36035.8|28
1651829510000|2022-05-06 09:31:50|36074.3|36054.3|36074.2|36054.2|36077.2|36057.2|36074.2|36054.2|22
1651829520000|2022-05-06 09:32:00|36074.8|36054.8|36081.5|36031.5|36082.4|36055.9|36068.5|36030.4|22
1651829530000|2022-05-06 09:32:10|36081.2|36031.2|36072.8|36052.8|36086|36056.8|36065.3|36031.2|33
1651829540000|2022-05-06 09:32:20|36071.1|36051.1|36068.2|36048.2|36084.2|36054|36068.2|36033.3|31
1651829550000|2022-05-06 09:32:30|36068.1|36048.1|36065.8|36045.8|36069.9|36049.9|36063.5|36043.5|32
1651829560000|2022-05-06 09:32:40|36065|36045|36066|36046|36067.5|36047.5|36064.2|36044.2|30
1651829570000|2022-05-06 09:32:50|36066.5|36046.5|36062.6|36042.6|36074.9|36046.6|36058.7|36020.3|22
1651829580000|2022-05-06 09:33:00|36060.6|36040.6|36064.2|36044.2|36066.6|36046.6|36060.6|36040.6|22
1651829590000|2022-05-06 09:33:10|36064.3|36044.3|36059.6|36039.6|36067.4|36047.4|36057.6|36037.6|33
1651829600000|2022-05-06 09:33:20|36059.7|36039.7|36065.2|36045.2|36076|36045.2|36058.1|36026|27
1651829610000|2022-05-06 09:33:30|36065.5|36045.5|36063.3|36043.3|36079.9|36049.7|36062.7|36028.3|33
1651829620000|2022-05-06 09:33:40|36063.9|36043.9|36058.7|36038.7|36064.5|36044.5|36058.7|36038.7|31
1651829630000|2022-05-06 09:33:50|36059.2|36039.2|36019.4|35958.7|36059.2|36039.2|36010.9|35951.6|40
1651829640000|2022-05-06 09:34:00|36018.4|35961.2|36021.5|35971.5|36028.2|35988.4|36004.8|35960.5|32
1651829650000|2022-05-06 09:34:10|36025.5|35967.4|36015.8|35995.8|36032.3|35997|36014.5|35967.4|30
1651829660000|2022-05-06 09:34:20|36013.9|35993.9|36030.2|35980.2|36032.1|35993.9|36013.1|35973.2|29
1651829670000|2022-05-06 09:34:30|36030.6|35980.6|36018.7|35998.7|36037.5|36002.8|36018.7|35977.5|31
1651829680000|2022-05-06 09:34:40|36018.9|35998.9|36023.3|35967|36031.9|35998.9|36018.9|35963.6|28
1651829690000|2022-05-06 09:34:50|36023.6|35965.9|36020.1|35970.1|36028.5|35973.9|36020.1|35965.9|37
1651829700000|2022-05-06 09:35:00|36022.2|35972|36023|35973|36023|35973|36019.9|35969.8|30
1651829710000|2022-05-06 09:35:10|36022.6|35972.6|36023.7|35973.7|36024.6|35974|36022.1|35972.1|28
1651829720000|2022-05-06 09:35:20|36022.8|35972.8|36006.7|35986.7|36024.6|35987.5|36006.7|35971.6|21
1651829730000|2022-05-06 09:35:30|36006.8|35986.8|36004.7|35984.7|36009.5|35989.5|36002.2|35982.2|31
1651829740000|2022-05-06 09:35:40|36004.5|35984.5|36000.5|35980.5|36004.9|35984.9|35999|35979|33
1651829750000|2022-05-06 09:35:50|36000|35980|36001.4|35981.4|36020.4|35982.1|35999.5|35965.6|24
1651829760000|2022-05-06 09:36:00|36000.7|35980.7|36015.8|35959.6|36018.4|35980.7|35997|35959.3|21
1651829770000|2022-05-06 09:36:10|36014.8|35962.3|36009.8|35959.8|36016.9|35962.3|36009|35959|27
1651829780000|2022-05-06 09:36:20|36009.6|35959.6|36000.5|35980.5|36010.8|35980.5|35998.5|35958.5|27
1651829790000|2022-05-06 09:36:30|35998.6|35978.6|35999.8|35979.8|36016.8|35979.8|35992|35955.4|34
1651829800000|2022-05-06 09:36:40|35998.7|35978.7|35997|35977|35998.9|35978.9|35994.6|35974.6|26
1651829810000|2022-05-06 09:36:50|35996.9|35976.9|35997.4|35977.4|36016.6|35982.4|35995.2|35965|36
1651829820000|2022-05-06 09:37:00|35997.6|35977.6|35998.4|35978.4|36000.9|35980.9|35997.6|35977.6|23
1651829830000|2022-05-06 09:37:10|35999.1|35979.1|36001.2|35981.2|36001.3|35981.3|35996.4|35976.4|26
1651829840000|2022-05-06 09:37:20|36000.8|35980.8|35987.9|35967.9|36006.1|35980.8|35987.9|35955.2|31
1651829850000|2022-05-06 09:37:30|35989|35969|35985.8|35965.8|35989.9|35969.9|35985.8|35965.8|34
1651829860000|2022-05-06 09:37:40|35985.6|35965.6|35984.9|35964.9|35985.7|35965.7|35980.3|35960.3|33
1651829870000|2022-05-06 09:37:50|35984.1|35964.1|35991.6|35971.6|36005.7|35972.4|35984.1|35951.9|28
1651829880000|2022-05-06 09:38:00|35992.3|35972.3|35988.4|35968.4|35993.8|35973.8|35987.7|35967.7|29
1651829890000|2022-05-06 09:38:10|35988.7|35968.7|35983.3|35963.3|35989.6|35969.6|35978|35958|34
1651829900000|2022-05-06 09:38:20|35982.2|35962.2|35986.3|35966.3|35986.3|35966.3|35979.5|35959.5|30
1651829910000|2022-05-06 09:38:30|35983.7|35963.7|35986|35966|35987.4|35967.4|35980.9|35960.9|31
1651829920000|2022-05-06 09:38:40|35985.9|35965.9|35987.8|35967.8|35989.1|35969.1|35983.4|35963.4|31
1651829930000|2022-05-06 09:38:50|35987.5|35967.5|35986|35966|35987.7|35967.7|35986|35966|28
1651829940000|2022-05-06 09:39:00|35987|35967|35988.8|35968.8|35990.9|35970.9|35986.7|35966.7|26
1651829950000|2022-05-06 09:39:10|35988.7|35968.7|35988.2|35968.2|35989.8|35969.8|35987.8|35967.8|23
1651829960000|2022-05-06 09:39:20|35988.7|35968.7|35984.5|35964.5|35990.1|35970.1|35982.3|35962.3|29
1651829970000|2022-05-06 09:39:30|35983.3|35963.3|35982.5|35962.5|35984.4|35964.4|35974.2|35954.2|32
1651829980000|2022-05-06 09:39:40|35983.3|35963.3|35988.3|35968.3|35988.5|35968.5|35982.5|35962.5|35
1651829990000|2022-05-06 09:39:50|35987.9|35967.9|35986.8|35966.8|35992|35972|35985.5|35965.5|30
1651830000000|2022-05-06 09:40:00|35987.8|35967.8|35992.9|35972.9|35994.3|35974.3|35986.4|35966.4|34
1651830010000|2022-05-06 09:40:10|35993|35973|35997.4|35977.4|35999.2|35979.2|35993|35973|32
1651830020000|2022-05-06 09:40:20|36000.2|35980.2|35993.2|35973.2|36000.2|35980.2|35991.2|35971.2|27
1651830030000|2022-05-06 09:40:30|35994.5|35974.5|35995|35975|35996.3|35976.3|35993.8|35973.8|27
1651830040000|2022-05-06 09:40:40|35998.5|35978.5|35998.5|35978.5|35999.5|35979.5|35994.6|35974.6|22
1651830050000|2022-05-06 09:40:50|35997.3|35977.3|35999|35979|35999|35979|35996.3|35976.3|32
1651830060000|2022-05-06 09:41:00|36000.1|35980.1|36000.5|35980.5|36003.8|35983.8|35998.9|35978.9|24
1651830070000|2022-05-06 09:41:10|36001.1|35981.1|36002.9|35982.9|36004.1|35984.1|36000.2|35980.2|27
1651830080000|2022-05-06 09:41:20|36002|35982|36003|35983|36004|35984|36002|35982|18
1651830090000|2022-05-06 09:41:30|36003.3|35983.3|36007.1|35987.1|36007.3|35987.3|36003.3|35983.3|27
1651830100000|2022-05-06 09:41:40|36007|35987|36003.4|35983.4|36010.4|35990.4|36001.9|35981.9|31
1651830110000|2022-05-06 09:41:50|36003.1|35983.1|36002.8|35982.8|36004.3|35984.3|36001.9|35981.9|26
1651830120000|2022-05-06 09:42:00|36002.7|35982.7|36005.3|35985.3|36005.7|35985.7|36002|35982|23
1651830130000|2022-05-06 09:42:10|36005.1|35985.1|36007|35987|36008.2|35988.2|36003.6|35983.6|25
1651830140000|2022-05-06 09:42:20|36006.8|35986.8|36005.9|35985.9|36006.8|35986.8|36005|35985|15
1651830150000|2022-05-06 09:42:30|36006.1|35986.1|36003.6|35983.6|36006.4|35986.4|36002|35982|20
1651830160000|2022-05-06 09:42:40|36006.2|35986.2|36004.1|35984.1|36007.1|35987.1|36004.1|35984.1|23
1651830170000|2022-05-06 09:42:50|36004.2|35984.2|36005.3|35985.3|36005.8|35985.8|36001.4|35981.4|30
1651830180000|2022-05-06 09:43:00|36005.8|35985.8|36012|35992|36012.8|35992.8|36005.8|35985.8|31
1651830190000|2022-05-06 09:43:10|36011.1|35991.1|36011.7|35991.7|36012.2|35992.2|36009.3|35989.3|26
1651830200000|2022-05-06 09:43:20|36011.3|35991.3|36009.4|35989.4|36011.3|35991.3|36004.1|35984.1|23
1651830210000|2022-05-06 09:43:30|36009.2|35989.2|36011.2|35991.2|36012.7|35992.7|36009.2|35989.2|25
1651830220000|2022-05-06 09:43:40|36010.9|35990.9|36010.3|35990.3|36011.4|35991.4|36008.2|35988.2|28
1651830230000|2022-05-06 09:43:50|36009.8|35989.8|36013.2|35993.2|36014.2|35994.2|36009.4|35989.4|31
1651830240000|2022-05-06 09:44:00|36012.7|35992.7|36011.4|35991.4|36013.9|35993.9|36010.8|35990.8|33
1651830250000|2022-05-06 09:44:10|36011.7|35991.7|36012.8|35992.8|36014|35994|36011.1|35991.1|22
1651830260000|2022-05-06 09:44:20|36012.7|35992.7|36014.6|35994.6|36017|35997|36012|35992|24
1651830270000|2022-05-06 09:44:30|36017|35997|36018.6|35998.6|36019.6|35999.6|36014.6|35994.6|31
1651830280000|2022-05-06 09:44:40|36018.2|35998.2|36021.5|36001.5|36025.8|36005.8|36018|35998|28
1651830290000|2022-05-06 09:44:50|36020.6|36000.6|36020.2|36000.2|36020.8|36000.8|36016.3|35996.3|20
1651830300000|2022-05-06 09:45:00|36019|35999|36020.9|36000.9|36021.7|36001.7|36018.4|35998.4|26
1651830310000|2022-05-06 09:45:10|36020.8|36000.8|36014.1|35994.1|36020.8|36000.8|36014|35994|31
1651830320000|2022-05-06 09:45:20|36014.3|35994.3|36014.7|35994.7|36015.2|35995.2|36012.1|35992.1|31
1651830330000|2022-05-06 09:45:30|36014.6|35994.6|36016.1|35996.1|36017|35997|36014.1|35994.1|22
1651830340000|2022-05-06 09:45:40|36016|35996|36013.9|35993.9|36016.4|35996.4|36013.9|35993.9|22
1651830350000|2022-05-06 09:45:50|36013.5|35993.5|36010.5|35990.5|36013.5|35993.5|36006.5|35986.5|30
1651830360000|2022-05-06 09:46:00|36010.3|35990.3|36008.6|35988.6|36010.9|35990.9|36008.4|35988.4|28
1651830370000|2022-05-06 09:46:10|36009.2|35989.2|36008.4|35988.4|36009.8|35989.8|36008|35988|24
1651830380000|2022-05-06 09:46:20|36008.7|35988.7|36017.2|35997.2|36017.2|35997.2|36008.5|35988.5|30
1651830390000|2022-05-06 09:46:30|36016.8|35996.8|36019.5|35999.5|36021.1|36001.1|36016.4|35996.4|26
1651830400000|2022-05-06 09:46:40|36019.6|35999.6|36019.4|35999.4|36020|36000|36017.3|35997.3|17
1651830410000|2022-05-06 09:46:50|36019.8|35999.8|36012.4|35992.4|36019.8|35999.8|36010.8|35990.8|22
1651830420000|2022-05-06 09:47:00|36014.1|35994.1|36011.1|35991.1|36015.4|35995.4|36010.8|35990.8|30
1651830430000|2022-05-06 09:47:10|36011.3|35991.3|36011|35991|36012.6|35992.6|36010.5|35990.5|20
1651830440000|2022-05-06 09:47:20|36010.6|35990.6|36012.3|35992.3|36012.8|35992.8|36010.4|35990.4|21
1651830450000|2022-05-06 09:47:30|36012.6|35992.6|36012.2|35992.2|36014.8|35994.8|36007.7|35987.7|23
1651830460000|2022-05-06 09:47:40|36012.3|35992.3|36014.9|35994.9|36014.9|35994.9|36005|35985|22
1651830470000|2022-05-06 09:47:50|36015.4|35995.4|36010.3|35990.3|36015.4|35995.4|36010.3|35990.3|26
1651830480000|2022-05-06 09:48:00|36009.6|35989.6|36006.6|35986.6|36010.6|35990.6|36005.7|35985.7|25
1651830490000|2022-05-06 09:48:10|36006.7|35986.7|36014.7|35964.7|36016.2|35986.7|35997.2|35959.8|30
1651830500000|2022-05-06 09:48:20|36014.2|35964.2|36003.2|35983.2|36018.7|35984.5|35999.5|35959.8|36
1651830510000|2022-05-06 09:48:30|36003|35983|36017.2|35967.2|36019.8|35983.3|36002.7|35966.6|23
1651830520000|2022-05-06 09:48:40|36017.7|35967.7|36019.6|35969.6|36020|35970|36016.7|35966.7|18
1651830530000|2022-05-06 09:48:50|36019.7|35969.7|36021.2|35971.1|36029.6|35987.5|36004.2|35965.1|26
1651830540000|2022-05-06 09:49:00|36023.6|35969.7|36008.5|35988.5|36023.6|35988.6|36008.5|35969.7|25
1651830550000|2022-05-06 09:49:10|36008.7|35988.7|36014.3|35994.3|36014.3|35994.3|36008.7|35988.7|30
1651830560000|2022-05-06 09:49:20|36014.4|35994.4|36027.8|35977.8|36029.4|35995.9|36012.7|35976.9|30
1651830570000|2022-05-06 09:49:30|36028.1|35978.1|36031.2|35981.2|36032.1|35982.1|36027.7|35977.7|26
1651830580000|2022-05-06 09:49:40|36031.3|35981.3|36031.5|35981.5|36037|35999.8|36018.1|35981.3|32
1651830590000|2022-05-06 09:49:50|36031.1|35981.1|36026.8|35976.8|36031.3|35995.4|36012.8|35976.4|29
1651830600000|2022-05-06 09:50:00|36010|35990|36029|35979|36029|35990|36010|35974.4|29
1651830610000|2022-05-06 09:50:10|36029.1|35979.1|36028.9|35978.9|36029.7|35979.7|36028|35978|22
1651830620000|2022-05-06 09:50:20|36029.2|35979.2|36028.3|35978.3|36030.2|35980.2|36028.3|35978.3|22
1651830630000|2022-05-06 09:50:30|36027.6|35977.6|36010.8|35990.8|36028.3|35990.8|36010.8|35976.2|24
1651830640000|2022-05-06 09:50:40|36010.6|35990.6|36023.4|35973.4|36026.9|35991.8|36007.2|35969.7|27
1651830650000|2022-05-06 09:50:50|36023.3|35973.3|36010.7|35990.7|36027|35992.5|36010.5|35973.2|29
1651830660000|2022-05-06 09:51:00|36010.9|35990.9|36017.5|35997.5|36018.1|35998.1|36006.7|35986.7|31
1651830670000|2022-05-06 09:51:10|36018|35998|36021.1|36001.1|36021.3|36001.3|36017.4|35997.4|23
1651830680000|2022-05-06 09:51:20|36020.3|36000.3|36024.5|36004.5|36040.1|36005.3|36020.3|35988|32
1651830690000|2022-05-06 09:51:30|36024.3|36004.3|36024.5|36004.5|36026.3|36006.3|36023.3|36003.3|25
1651830700000|2022-05-06 09:51:40|36024.1|36004.1|36024.5|36004.5|36025.5|36005.5|36024.1|36004.1|23
1651830710000|2022-05-06 09:51:50|36025.8|36005.8|36027.6|36007.6|36039.3|36008.1|36024.1|35989.3|28
1651830720000|2022-05-06 09:52:00|36025.7|36005.7|36033.2|35983.2|36042.1|36005.9|36020.1|35973.9|31
1651830730000|2022-05-06 09:52:10|36033.1|35983.1|36022.8|36002.8|36033.1|36002.8|36020.6|35983.1|24
1651830740000|2022-05-06 09:52:20|36022.4|36002.4|36022.3|36002.3|36022.5|36002.5|36021.8|36001.8|13
1651830750000|2022-05-06 09:52:30|36021.6|36001.6|36029.7|35979.2|36031.8|36002|36016.7|35979.1|30
1651830760000|2022-05-06 09:52:40|36029.5|35979.5|36028.2|35978.2|36029.5|35993.1|36011|35976.5|32
1651830770000|2022-05-06 09:52:50|36028|35978|36029.5|35979.5|36029.5|35979.5|36026.5|35976.5|32
1651830780000|2022-05-06 09:53:00|36029.2|35979.2|36010.8|35990.8|36029.2|35992.8|36010.5|35977.8|26
1651830790000|2022-05-06 09:53:10|36010.7|35990.7|36019.3|35969|36024.4|35990.8|36005.3|35963.4|31
1651830800000|2022-05-06 09:53:20|36019|35984.8|36002.5|35982.5|36019.5|35985.1|36002.2|35968.8|27
1651830810000|2022-05-06 09:53:30|36002.6|35982.6|36001.8|35981.8|36004.6|35984.6|36001.8|35981.8|26
1651830820000|2022-05-06 09:53:40|36002.4|35982.4|36005.3|35985.3|36005.7|35985.7|36002.4|35982.4|29
1651830830000|2022-05-06 09:53:50|36005.1|35985.1|36003|35983|36005.8|35985.8|36002.6|35982.6|25
1651830840000|2022-05-06 09:54:00|36002.7|35982.7|36001.8|35981.8|36003|35983|36001.2|35981.2|31
1651830850000|2022-05-06 09:54:10|36001.6|35981.6|36022.6|35967.3|36023.8|35985.4|36000.2|35965.1|26
1651830860000|2022-05-06 09:54:20|36023.1|35966.3|36005.3|35985.3|36023.1|35986.1|36003.5|35966.3|30
1651830870000|2022-05-06 09:54:30|36004.9|35984.9|36001.7|35981.7|36006.5|35986.5|36001.7|35981.7|27
1651830880000|2022-05-06 09:54:40|36001.8|35981.8|35998.5|35978.5|36002|35982|35996.5|35976.5|32
1651830890000|2022-05-06 09:54:50|35998.8|35978.8|36000.6|35980.6|36000.6|35980.6|35997.7|35977.7|22
1651830900000|2022-05-06 09:55:00|36002.8|35982.8|36004.2|35984.2|36005.5|35985.5|36000.8|35980.8|27
1651830910000|2022-05-06 09:55:10|36003.2|35983.2|36007.4|35987.4|36008.2|35988.2|36003.2|35983.2|26
1651830920000|2022-05-06 09:55:20|36007.6|35987.6|36007.7|35987.7|36010.4|35990.4|36004.9|35984.9|29
1651830930000|2022-05-06 09:55:30|36007.3|35987.3|36008.3|35988.3|36009.3|35989.3|36006.8|35986.8|29
1651830940000|2022-05-06 09:55:40|36008.6|35988.6|36006.8|35986.8|36008.6|35988.6|36004.2|35984.2|33
1651830950000|2022-05-06 09:55:50|36007.2|35987.2|36009.9|35989.9|36012.9|35992.9|36006.6|35986.6|32
1651830960000|2022-05-06 09:56:00|36009|35989|36009.8|35989.8|36010.9|35990.9|36009|35989|18
1651830970000|2022-05-06 09:56:10|36010.3|35990.3|36009.1|35989.1|36011.6|35991.6|36008.3|35988.3|23
1651830980000|2022-05-06 09:56:20|36009.2|35989.2|36010.9|35990.9|36011.5|35991.5|36008.9|35988.9|25
1651830990000|2022-05-06 09:56:30|36010.4|35990.4|36013|35993|36013|35993|36010.4|35990.4|27
1651831000000|2022-05-06 09:56:40|36012.5|35992.5|36011.9|35991.9|36012.8|35992.8|36011.1|35991.1|17
1651831010000|2022-05-06 09:56:50|36012.2|35992.2|36012.3|35992.3|36013|35993|36011.8|35991.8|22
1651831020000|2022-05-06 09:57:00|36012.5|35992.5|36014.9|35994.9|36017|35997|36012.5|35992.5|17
1651831030000|2022-05-06 09:57:10|36014.4|35994.4|36016.3|35996.3|36018.3|35998.3|36014.3|35994.3|16
1651831040000|2022-05-06 09:57:20|36015.8|35995.8|36012.7|35992.7|36015.9|35995.9|36012.3|35992.3|18
1651831050000|2022-05-06 09:57:30|36012.4|35992.4|36010.9|35990.9|36012.5|35992.5|36009.2|35989.2|17
1651831060000|2022-05-06 09:57:40|36011.3|35991.3|36015.6|35995.6|36015.6|35995.6|36009.5|35989.5|18
1651831070000|2022-05-06 09:57:50|36015.8|35995.8|36006.4|35986.4|36015.8|35995.8|36005.5|35985.5|32
1651831080000|2022-05-06 09:58:00|36006.9|35986.9|36013.8|35963.1|36013.8|35988.3|35996.8|35963.1|28
1651831090000|2022-05-06 09:58:10|36021.9|35957.2|36014.1|35964.1|36025|35979.8|35998.8|35957.2|20
1651831100000|2022-05-06 09:58:20|36014.2|35964.2|36018|35966.4|36018|35982.3|36001.2|35964.2|24
1651831110000|2022-05-06 09:58:30|36017.3|35967.3|36006.2|35986.2|36017.3|35986.8|36000.9|35967.1|24
1651831120000|2022-05-06 09:58:40|36005.8|35985.8|36004.9|35984.9|36020.2|35985.8|36004.2|35968.7|29
1651831130000|2022-05-06 09:58:50|36005.2|35985.2|36000.7|35980.7|36017.9|35985.2|35999.2|35963.7|29
1651831140000|2022-05-06 09:59:00|36001.8|35981.8|36003.2|35983.2|36017.1|35988.6|36000|35965.9|24
1651831150000|2022-05-06 09:59:10|36003.5|35983.5|35998.3|35978.3|36004.2|35984.2|35997|35977|25
1651831160000|2022-05-06 09:59:20|35999.8|35979.8|35995.1|35975.1|36000.5|35980.5|35995.1|35975.1|28
1651831170000|2022-05-06 09:59:30|35992.1|35972.1|35995.9|35975.9|36016.7|35977|35991.7|35950.7|37
1651831180000|2022-05-06 09:59:40|35996.3|35976.3|36002.7|35982.7|36016.4|35983.6|35995.8|35958.1|31
1651831190000|2022-05-06 09:59:50|36002.6|35982.6|36003.7|35983.7|36004.4|35984.4|36002.1|35982.1|34
1651831200000|2022-05-06 10:00:00|36003.9|35983.9|36025.2|35975.2|36028|35991|36003.5|35968|33
1651831210000|2022-05-06 10:00:10|36008.3|35988.3|36020.1|35970.1|36020.1|35989.8|36005.6|35970.1|28
1651831220000|2022-05-06 10:00:20|36021|35971|36005|35985|36023.3|35985.8|36004.7|35968.4|30
1651831230000|2022-05-06 10:00:30|36005.3|35985.3|36006.3|35986.3|36022.7|35987.6|36004.5|35972.2|27
1651831240000|2022-05-06 10:00:40|36005.9|35985.9|36003.3|35983.3|36006.9|35986.9|36003.3|35983.3|28
1651831250000|2022-05-06 10:00:50|36002.1|35982.1|36000.2|35980.2|36002.6|35982.6|35999.3|35979.3|34
1651831260000|2022-05-06 10:01:00|35999.9|35979.9|35999.5|35979.5|36001|35981|35998.8|35978.8|24
1651831270000|2022-05-06 10:01:10|35998.9|35978.9|36012.3|35962.3|36013|35979.3|35994.5|35958.5|29
1651831280000|2022-05-06 10:01:20|35999.1|35979.1|35997.1|35977.1|35999.1|35979.1|35994.4|35974.4|31
1651831290000|2022-05-06 10:01:30|35997.3|35977.3|36000.5|35980.5|36003.7|35983.7|35996.6|35976.6|33
1651831300000|2022-05-06 10:01:40|36001.2|35981.2|36001.5|35981.5|36003.1|35983.1|36000.5|35980.5|22
1651831310000|2022-05-06 10:01:50|36001.4|35981.4|35997.5|35977.5|36004.4|35984.4|35997.1|35977.1|30
1651831320000|2022-05-06 10:02:00|35998.5|35978.5|35995.8|35975.8|35998.6|35978.6|35994.5|35974.5|28
1651831330000|2022-05-06 10:02:10|35996.1|35976.1|35992.6|35972.6|35996.1|35976.1|35992.6|35972.6|26
1651831340000|2022-05-06 10:02:20|35992.9|35972.9|35994.4|35974.4|35994.6|35974.6|35992.9|35972.9|16
1651831350000|2022-05-06 10:02:30|35994.7|35974.7|35992.8|35972.8|35994.7|35974.7|35991.3|35971.3|18
1651831360000|2022-05-06 10:02:40|35992.7|35972.7|35993.4|35973.4|35994.5|35974.5|35992.7|35972.7|14
1651831370000|2022-05-06 10:02:50|35993.7|35973.7|35991.3|35971.3|35994.8|35974.8|35991|35971|20
1651831380000|2022-05-06 10:03:00|35991.8|35971.8|35993.8|35973.8|35996.8|35976.8|35991.8|35971.8|36
1651831390000|2022-05-06 10:03:10|35993.6|35973.6|35991.3|35971.3|35995.1|35975.1|35990.8|35970.8|23
1651831400000|2022-05-06 10:03:20|35991.1|35971.1|35991.8|35971.8|35992.8|35972.8|35990.8|35970.8|22
1651831410000|2022-05-06 10:03:30|35993.3|35973.3|35993.2|35973.2|35993.8|35973.8|35989.9|35969.9|26
1651831420000|2022-05-06 10:03:40|35993.7|35973.7|35992.7|35972.7|35993.7|35973.7|35990.4|35970.4|27
1651831430000|2022-05-06 10:03:50|35992|35972|35991.2|35971.2|35992.9|35972.9|35990.9|35970.9|22
1651831440000|2022-05-06 10:04:00|35991.6|35971.6|35987.6|35967.6|35991.9|35971.9|35985|35965|31
1651831450000|2022-05-06 10:04:10|35987.4|35967.4|35987.1|35967.1|35988.3|35968.3|35984.5|35964.5|22
1651831460000|2022-05-06 10:04:20|35986.7|35966.7|35987.3|35967.3|35989|35969|35986.7|35966.7|21
1651831470000|2022-05-06 10:04:30|35987.5|35967.5|35988.6|35968.6|35988.9|35968.9|35986.6|35966.6|15
1651831480000|2022-05-06 10:04:40|35989|35969|35991.2|35971.2|35992.9|35972.9|35988.1|35968.1|20
1651831490000|2022-05-06 10:04:50|35992.3|35972.3|35992.5|35972.5|35993.9|35973.9|35989.9|35969.9|24
1651831500000|2022-05-06 10:05:00|35991.7|35971.7|35990.2|35970.2|35993.9|35973.9|35990.2|35970.2|26
1651831510000|2022-05-06 10:05:10|35990.7|35970.7|35992.5|35972.5|35995.8|35975.8|35990.1|35970.1|27
1651831520000|2022-05-06 10:05:20|35992.1|35972.1|35994.3|35974.3|35994.6|35974.6|35990|35970|22
1651831530000|2022-05-06 10:05:30|35994.9|35974.9|35995.4|35975.4|35997|35977|35992.4|35972.4|28
1651831540000|2022-05-06 10:05:40|35995.7|35975.7|35993.6|35973.6|35995.9|35975.9|35991.9|35971.9|27
1651831550000|2022-05-06 10:05:50|35993.3|35973.3|35989.1|35969.1|36007.1|35975.2|35989.1|35955.8|29
1651831560000|2022-05-06 10:06:00|35988.7|35968.7|35993.5|35973.5|35994.4|35974.4|35988.7|35968.7|28
1651831570000|2022-05-06 10:06:10|35993.2|35973.2|35995.9|35975.9|35996.7|35976.7|35992|35972|28
1651831580000|2022-05-06 10:06:20|35995.1|35975.1|35992.5|35972.5|35995.6|35975.6|35992|35972|25
1651831590000|2022-05-06 10:06:30|35990.8|35970.8|35993.3|35973.3|35996.6|35976.6|35990.8|35970.8|26
1651831600000|2022-05-06 10:06:40|35992.9|35972.9|35991.1|35971.1|35996.8|35976.8|35990.8|35970.8|24
1651831610000|2022-05-06 10:06:50|35991.6|35971.6|35991.3|35971.3|35992.1|35972.1|35990.3|35970.3|23
1651831620000|2022-05-06 10:07:00|35991.4|35971.4|35992.4|35972.4|35994.8|35974.8|35991|35971|29
1651831630000|2022-05-06 10:07:10|35992.5|35972.5|35992.5|35972.5|35993.5|35973.5|35992.2|35972.2|16
1651831640000|2022-05-06 10:07:20|35992.3|35972.3|35982.5|35962.5|35993|35973|35981.7|35961.7|29
1651831650000|2022-05-06 10:07:30|35981|35961|35977.4|35957.4|35982.7|35962.7|35977.2|35957.2|31
1651831660000|2022-05-06 10:07:40|35977.9|35957.9|35993.1|35943.1|35994.9|35959.9|35977.9|35942.9|24
1651831670000|2022-05-06 10:07:50|35993.2|35943.2|35994|35944|35994.3|35944.3|35992.5|35942.5|15
1651831680000|2022-05-06 10:08:00|35994.4|35944.4|35978.8|35958.8|35995.3|35958.8|35978.2|35943.6|22
1651831690000|2022-05-06 10:08:10|35981.3|35961.3|35980|35960|35984.9|35964.9|35979.3|35959.3|24
1651831700000|2022-05-06 10:08:20|35979.9|35959.9|35978.8|35958.8|35980|35960|35977.3|35957.3|24
1651831710000|2022-05-06 10:08:30|35978.7|35958.7|35978.1|35958.1|35980|35960|35977.6|35957.6|19
1651831720000|2022-05-06 10:08:40|35977.5|35957.5|35978|35958|35979|35959|35977.5|35957.5|18
1651831730000|2022-05-06 10:08:50|35977.8|35957.8|35974.7|35954.7|35978.5|35958.5|35974.7|35954.7|20
1651831740000|2022-05-06 10:09:00|35974.8|35954.8|35984.2|35934.2|35984.8|35955.2|35962.2|35927.8|36
1651831750000|2022-05-06 10:09:10|35984.1|35934.1|35967.3|35947.3|35989.9|35953.7|35966.5|35924|35
1651831760000|2022-05-06 10:09:20|35967.9|35947.9|35974.1|35954.1|35988.6|35955.9|35967.9|35930.7|30
1651831770000|2022-05-06 10:09:30|35988.9|35938.9|36002.6|35929.7|36002.6|35959.3|35979.3|35929.7|28
1651831780000|2022-05-06 10:09:40|35992.2|35942.2|35991.5|35941.3|35993.6|35958.2|35976.6|35939.6|23
1651831790000|2022-05-06 10:09:50|35992.6|35940.4|35976.7|35956.7|35993.6|35956.7|35975.7|35940.4|21
1651831800000|2022-05-06 10:10:00|35976.5|35956.5|35976.8|35956.8|35976.9|35956.9|35974.8|35954.8|13
1651831810000|2022-05-06 10:10:10|35976.5|35956.5|35977.1|35957.1|35977.2|35957.2|35975.3|35955.3|25
1651831820000|2022-05-06 10:10:20|35977.2|35957.2|35974.2|35954.2|35977.6|35957.6|35973.9|35953.9|24
1651831830000|2022-05-06 10:10:30|35974.5|35954.5|35983.8|35933.8|35984.6|35954.9|35968.1|35933.3|29
1651831840000|2022-05-06 10:10:40|35984.3|35934.3|35959.5|35939.5|35984.3|35948.3|35959.5|35928.2|31
1651831850000|2022-05-06 10:10:50|35959.3|35939.3|35957.8|35937.8|35963.1|35943.1|35957.8|35937.8|31
1651831860000|2022-05-06 10:11:00|35957.5|35937.5|35959.6|35939.6|35959.6|35939.6|35957.4|35937.4|23
1651831870000|2022-05-06 10:11:10|35959.5|35939.5|35958.8|35938.8|35959.5|35939.5|35957.5|35937.5|18
1651831880000|2022-05-06 10:11:20|35959.5|35939.5|35972.5|35922.5|35974.3|35939.6|35956.5|35920.6|23
1651831890000|2022-05-06 10:11:30|35958.1|35938.1|35960.4|35940.4|35960.6|35940.6|35956|35936|27
1651831900000|2022-05-06 10:11:40|35960.2|35940.2|35959.5|35939.5|35960.5|35940.5|35958.7|35938.7|23
1651831910000|2022-05-06 10:11:50|35959.7|35939.7|35959.6|35939.6|35961.4|35941.4|35958.4|35938.4|19
1651831920000|2022-05-06 10:12:00|35958.1|35938.1|35972.6|35922.6|35975.6|35942.8|35957.8|35917.9|31
1651831930000|2022-05-06 10:12:10|35972.1|35922.1|35972.3|35922.3|35974.9|35924.9|35971.8|35920.9|28
1651831940000|2022-05-06 10:12:20|35973.1|35923.1|35975.1|35925.1|35976.3|35926.3|35972.9|35922.9|25
1651831950000|2022-05-06 10:12:30|35975.7|35922.1|35977.8|35927.8|35977.8|35927.8|35974|35922.1|18
1651831960000|2022-05-06 10:12:40|35977.4|35927.4|35976.1|35925.4|35978.1|35942.5|35960.2|35911.9|26
1651831970000|2022-05-06 10:12:50|35977.6|35924.1|35965|35945|35977.6|35945|35963.6|35924.1|24
1651831980000|2022-05-06 10:13:00|35964.2|35944.2|35982.8|35932.8|35982.8|35947.2|35964.2|35929.2|28
1651831990000|2022-05-06 10:13:10|35981.5|35931.5|35982.9|35932.9|35985.1|35949.8|35969|35931.5|31
1651832000000|2022-05-06 10:13:20|35982.7|35932.7|35998.7|35948.7|35998.7|35962.7|35973.4|35932.6|39
1651832010000|2022-05-06 10:13:30|35998.3|35948.3|36001.3|35951.3|36003.6|35969|35983.6|35946.9|27
1651832020000|2022-05-06 10:13:40|36001.7|35951.7|36000.7|35950.7|36002|35966.5|35983.9|35948.4|33
1651832030000|2022-05-06 10:13:50|36000.8|35950.8|35988.5|35937.7|36000.8|35958.3|35974.7|35937.7|34
1651832040000|2022-05-06 10:14:00|35989.7|35935.9|35990.5|35940.5|35990.5|35940.5|35987.2|35934.2|27
1651832050000|2022-05-06 10:14:10|35990|35940|35978.5|35958.5|35993.1|35961.6|35978.5|35938.7|20
1651832060000|2022-05-06 10:14:20|35978.8|35958.8|35983.4|35963.4|36001.4|35965.2|35978.6|35943.1|26
1651832070000|2022-05-06 10:14:30|35999.6|35946.5|35997.7|35947.7|36001.1|35965.9|35984.9|35946.5|25
1651832080000|2022-05-06 10:14:40|35997|35947|35997.4|35947.4|35997.9|35947.9|35996.3|35946.1|26
1651832090000|2022-05-06 10:14:50|35997.6|35947.6|35981.4|35961.4|35999.7|35961.7|35978.4|35936.1|28
1651832100000|2022-05-06 10:15:00|35981.1|35961.1|35998.4|35948.4|35999.1|35961.1|35981.1|35940.3|25
1651832110000|2022-05-06 10:15:10|35998.3|35948.3|35981.7|35961.7|35998.9|35963.4|35981.1|35947.5|22
1651832120000|2022-05-06 10:15:20|35981.5|35961.5|36007.7|35940.7|36007.7|35965.6|35979.4|35940.7|25
1651832130000|2022-05-06 10:15:30|36000|35950|36000|35950|36000.7|35966.8|35984.5|35948.7|36
1651832140000|2022-05-06 10:15:40|36000.1|35950.1|35997.6|35947.6|36000.1|35950.1|35997.6|35947.6|24
1651832150000|2022-05-06 10:15:50|35998.1|35948.1|35999.3|35948.7|36000|35961.4|35981.2|35943.4|27
1651832160000|2022-05-06 10:16:00|35999.1|35949.1|35997.9|35947.9|35999.1|35949.1|35997.4|35947.4|21
1651832170000|2022-05-06 10:16:10|35998|35948|35984.3|35964.3|35998.3|35964.3|35984.2|35947.2|18
1651832180000|2022-05-06 10:16:20|35983.9|35963.9|36001.5|35951.5|36003|35968|35983.9|35950.1|23
1651832190000|2022-05-06 10:16:30|36002.4|35952.4|36001.7|35950.8|36004.7|35952.7|36001.2|35947.7|23
1651832200000|2022-05-06 10:16:40|36001.8|35950.7|36000.9|35950.9|36002.7|35952.7|36000.9|35950.7|20
1651832210000|2022-05-06 10:16:50|36000.7|35950.6|36005.1|35952.8|36009|35972.1|35987.6|35943.3|22
1651832220000|2022-05-06 10:17:00|36006.1|35951|35987.2|35967.2|36006.1|35968.6|35987.2|35951|24
1651832230000|2022-05-06 10:17:10|35987.5|35967.5|35985.6|35965.6|35988.8|35968.8|35984.9|35964.9|25
1651832240000|2022-05-06 10:17:20|35985.4|35965.4|35992.6|35972.6|36005.1|35972.6|35984.8|35953.5|31
1651832250000|2022-05-06 10:17:30|35992.9|35972.9|35991.4|35971.4|35995.5|35975.5|35990.2|35970.2|26
1651832260000|2022-05-06 10:17:40|35990.6|35970.6|35995.1|35975.1|36011.9|35977.7|35989.9|35961.9|29
1651832270000|2022-05-06 10:17:50|35995.7|35975.7|35996.7|35976.7|35998.1|35978.1|35995.3|35975.3|22
1651832280000|2022-05-06 10:18:00|35997.9|35977.9|36013.6|35963.6|36018.6|35981.4|35997.6|35959.7|26
1651832290000|2022-05-06 10:18:10|36014.7|35964.7|35990.7|35970.7|36014.7|35980.4|35990.7|35962|23
1651832300000|2022-05-06 10:18:20|35990.5|35970.5|35996.9|35946.9|35999.1|35971.8|35981|35946.9|38
1651832310000|2022-05-06 10:18:30|35984.3|35964.3|35983.1|35963.1|35996.5|35964.3|35978.1|35945.6|32
1651832320000|2022-05-06 10:18:40|35984.6|35964.6|35978.3|35958.3|35998.2|35967.1|35976.3|35946.7|36
1651832330000|2022-05-06 10:18:50|35979.2|35959.2|35988.6|35968.6|35997.1|35968.6|35979.2|35947.1|34
1651832340000|2022-05-06 10:19:00|35989.3|35969.3|36007.9|35957.9|36011.1|35977.1|35988.7|35957.9|36
1651832350000|2022-05-06 10:19:10|36008|35958|36006.5|35956.5|36009|35959|36005.1|35955.1|31
1651832360000|2022-05-06 10:19:20|36006.2|35956.2|36004.3|35954.3|36007.1|35957.1|36004.2|35954.2|31
1651832370000|2022-05-06 10:19:30|35989.2|35969.2|36005.4|35955.4|36006.5|35971.4|35986.5|35949.3|36
1651832380000|2022-05-06 10:19:40|36005.3|35955.3|36008.4|35958.4|36014|35974.5|35992.5|35950.4|34
1651832390000|2022-05-06 10:19:50|36007.6|35957.6|35991.1|35971.1|36008|35972.6|35990.3|35956.1|27
1651832400000|2022-05-06 10:20:00|35991.8|35971.8|35998.4|35948.4|36005.6|35972.7|35984.6|35948.1|34
1651832410000|2022-05-06 10:20:10|35998.3|35948.3|35995.5|35945.5|36000|35964.2|35980.6|35942.5|33
1651832420000|2022-05-06 10:20:20|35996.5|35943.7|35996.3|35946.3|35998.9|35947.2|35995.3|35943.7|33
1651832430000|2022-05-06 10:20:30|35998.4|35948.4|35999.2|35949.2|36000|35950|35996.9|35946.9|29
1651832440000|2022-05-06 10:20:40|35999|35949|35984.8|35964.8|36003|35967.7|35984|35948.1|30
1651832450000|2022-05-06 10:20:50|35984.6|35964.6|36000.2|35950.2|36000.8|35965.9|35984.5|35949.4|22
1651832460000|2022-05-06 10:21:00|36000.3|35950.3|35990.7|35970.7|36004.1|35971.3|35989.2|35950|34
1651832470000|2022-05-06 10:21:10|35991.1|35971.1|35993.9|35973.9|36013.1|35974.6|35990.3|35949.6|29
1651832480000|2022-05-06 10:21:20|35993.6|35973.6|35995.1|35975.1|35997.5|35977.5|35992|35972|32
1651832490000|2022-05-06 10:21:30|35995|35975|36007|35957|36015.3|35975.1|35993.2|35946.6|27
1651832500000|2022-05-06 10:21:40|36006|35956|35992.4|35972.4|36007|35973.1|35991.6|35955.7|26
1651832510000|2022-05-06 10:21:50|35992.2|35972.2|35989.7|35969.7|36003.6|35972.6|35986.7|35951.4|29
1651832520000|2022-05-06 10:22:00|35990.1|35970.1|35997.9|35947.9|36001|35970.9|35983.1|35947.7|31
1651832530000|2022-05-06 10:22:10|35999|35949|35985|35965|36003.2|35967.5|35984.9|35946.4|31
1651832540000|2022-05-06 10:22:20|35984.7|35964.7|35984|35964|35987.3|35967.3|35983.7|35963.7|28
1651832550000|2022-05-06 10:22:30|35983.8|35963.8|35983.5|35963.5|35984.1|35964.1|35981.7|35961.7|31
1651832560000|2022-05-06 10:22:40|35983.1|35963.1|35983.3|35963.3|35984.7|35964.7|35983|35963|27
1651832570000|2022-05-06 10:22:50|35982.5|35962.5|36010.3|35960.3|36012.4|35979.3|35982|35959.2|30
1651832580000|2022-05-06 10:23:00|36010.9|35960.5|36001|35981|36012.6|35981|35994.3|35959.4|27
1651832590000|2022-05-06 10:23:10|36000.4|35980.4|36015|35965|36016.5|35981.8|35999.9|35964.7|34
1651832600000|2022-05-06 10:23:20|36015.5|35965.5|36001.5|35981.5|36016.4|35982.2|35999|35965.2|21
1651832610000|2022-05-06 10:23:30|36012.7|35992.7|36029.8|35977.7|36029.8|35995.9|36009.4|35966.7|30
1651832620000|2022-05-06 10:23:40|36027.5|35977.5|36036.3|35981.8|36036.3|36000.7|36014.6|35977.4|31
1651832630000|2022-05-06 10:23:50|36035.1|35984.3|36037|35987|36039.8|36006|36016.9|35973.7|24
1651832640000|2022-05-06 10:24:00|36038.9|35988.9|36017.9|35997.9|36038.9|36005.2|36016.1|35981.1|29
1651832650000|2022-05-06 10:24:10|36017.3|35997.3|36014.2|35994.2|36028.7|35998.6|36011.6|35977.7|36
1651832660000|2022-05-06 10:24:20|36013.7|35993.7|36014.6|35994.6|36032.9|35998.1|36013.7|35980.3|33
1651832670000|2022-05-06 10:24:30|36013.3|35993.3|36013.1|35993.1|36031.7|35994.6|36010.2|35976.7|36
1651832680000|2022-05-06 10:24:40|36014.5|35994.5|36015.6|35995.6|36016.7|35996.7|36011.1|35991.1|33
1651832690000|2022-05-06 10:24:50|36014.9|35994.9|36009.8|35989.8|36014.9|35994.9|36008.7|35988.7|33
1651832700000|2022-05-06 10:25:00|36008.7|35988.7|36007.2|35987.2|36010.6|35990.6|36007.2|35987.2|24
1651832710000|2022-05-06 10:25:10|36007|35987|35994.6|35974.6|36021.7|35987.9|35993.3|35970.4|28
1651832720000|2022-05-06 10:25:20|36006.6|35956.6|35992.8|35972.8|36007.9|35973.9|35990.7|35955.1|31
1651832730000|2022-05-06 10:25:30|35992.4|35972.4|35995.2|35975.2|36015.1|35979.6|35992|35956.7|29
1651832740000|2022-05-06 10:25:40|35994.9|35974.9|35997.4|35977.4|36012.4|35978.6|35993.8|35960|26
1651832750000|2022-05-06 10:25:50|35998|35978|36001|35981|36001|35981|35996.4|35976.4|24
1651832760000|2022-05-06 10:26:00|36000.9|35980.9|35998.3|35978.3|36002.6|35982.6|35997.9|35977.9|27
1651832770000|2022-05-06 10:26:10|35998.5|35978.5|35998.9|35978.9|35999.3|35979.3|35996.8|35976.8|20
1651832780000|2022-05-06 10:26:20|35998.5|35978.5|35998.6|35978.6|35998.7|35978.7|35997.9|35977.9|18
1651832790000|2022-05-06 10:26:30|35999|35979|35997.6|35977.6|36001.1|35981.1|35995.7|35975.7|25
1651832800000|2022-05-06 10:26:40|35998.1|35978.1|35996.6|35976.6|35999.3|35979.3|35993.1|35973.1|26
1651832810000|2022-05-06 10:26:50|35996.5|35976.5|35995.5|35975.5|35997.3|35977.3|35995.4|35975.4|26
1651832820000|2022-05-06 10:27:00|35995.4|35975.4|35995.4|35975.4|35995.8|35975.8|35992.6|35972.6|21
1651832830000|2022-05-06 10:27:10|35995.6|35975.6|35996.9|35976.9|35997.6|35977.6|35995.5|35975.5|21
1651832840000|2022-05-06 10:27:20|35996.7|35976.7|35992.5|35972.5|36011.4|35976.7|35992.1|35956.5|29
1651832850000|2022-05-06 10:27:30|35991.6|35971.6|36011.9|35956.2|36011.9|35976.2|35990.8|35956.2|17
1651832860000|2022-05-06 10:27:40|36009.7|35959.7|35993.5|35973.5|36011.2|35976.3|35993|35958.3|23
1651832870000|2022-05-06 10:27:50|35993.7|35973.7|35993.2|35973.2|35995|35975|35992.2|35972.2|27
1651832880000|2022-05-06 10:28:00|35993.4|35973.4|35989.3|35969.3|36007.2|35973.4|35989.3|35956.1|29
1651832890000|2022-05-06 10:28:10|35989|35969|35986.2|35966.2|36007.3|35969.1|35985.7|35948.2|27
1651832900000|2022-05-06 10:28:20|35986.4|35966.4|35988.5|35968.5|35989.8|35969.8|35986.2|35966.2|24
1651832910000|2022-05-06 10:28:30|35988.6|35968.6|35988.8|35968.8|35989.2|35969.2|35988.2|35968.2|21
1651832920000|2022-05-06 10:28:40|35989.6|35969.6|35987.1|35967.1|35989.9|35969.9|35987.1|35967.1|17
1651832930000|2022-05-06 10:28:50|35986.9|35966.9|35985.7|35965.7|35986.9|35966.9|35985.7|35965.7|14
1651832940000|2022-05-06 10:29:00|35985.3|35965.3|35978|35958|35996.2|35965.3|35977.5|35939.6|26
1651832950000|2022-05-06 10:29:10|35977.4|35957.4|35978|35958|35989.2|35958|35971|35933.6|32
1651832960000|2022-05-06 10:29:20|35977.6|35957.6|35991.2|35929.6|35995.6|35958|35971.4|35926.5|30
1651832970000|2022-05-06 10:29:30|35973|35953|35970.9|35950.9|35973.6|35953.6|35970|35950|21
1651832980000|2022-05-06 10:29:40|35971|35951|35969.8|35949.8|35971.2|35951.2|35969.3|35949.3|26
1651832990000|2022-05-06 10:29:50|35969.6|35949.6|35960.9|35940.9|35969.7|35949.7|35960.1|35940.1|26
1651833000000|2022-05-06 10:30:00|35960.7|35940.7|35963|35943|35964.8|35944.8|35960.7|35940.7|31
1651833010000|2022-05-06 10:30:10|35963.6|35943.6|35963.7|35943.7|35965.4|35945.4|35963.6|35943.6|29
1651833020000|2022-05-06 10:30:20|35962.1|35942.1|35979.5|35926.7|35979.5|35943.7|35958.7|35926.7|27
1651833030000|2022-05-06 10:30:30|35977.2|35927.2|35960.1|35940.1|35978.3|35940.8|35957|35926.6|28
1651833040000|2022-05-06 10:30:40|35959.8|35939.8|35958|35938|35959.8|35939.8|35958|35938|16
1651833050000|2022-05-06 10:30:50|35957.9|35937.9|35958.9|35938.9|35959.1|35939.1|35957.8|35937.8|15
1651833060000|2022-05-06 10:31:00|35958.8|35938.8|35960.5|35940.5|35960.5|35940.5|35958.6|35938.6|17
1651833070000|2022-05-06 10:31:10|35960.3|35940.3|35960.1|35940.1|35962.1|35942.1|35959.5|35939.5|19
1651833080000|2022-05-06 10:31:20|35959.5|35939.5|35953.8|35933.8|35959.6|35939.6|35953.4|35933.4|31
1651833090000|2022-05-06 10:31:30|35954.2|35934.2|35952.4|35932.4|35954.4|35934.4|35950.2|35930.2|31
1651833100000|2022-05-06 10:31:40|35952.6|35932.6|35949.2|35929.2|35952.6|35932.6|35949.2|35929.2|20
1651833110000|2022-05-06 10:31:50|35948.5|35928.5|35955.3|35905.3|35960.9|35928.6|35941.9|35903.2|31
1651833120000|2022-05-06 10:32:00|35953.7|35902.2|35958.3|35905.3|35960.9|35906.1|35953.6|35899.3|32
1651833130000|2022-05-06 10:32:10|35957.8|35905|35959|35905.3|35963.6|35911|35956.2|35902.5|32
1651833140000|2022-05-06 10:32:20|35958|35906.6|35961.8|35911.8|35962.7|35927.3|35947.3|35902.6|30
1651833150000|2022-05-06 10:32:30|35965.7|35908.1|35969.8|35917.1|35973.5|35930|35950|35907.1|34
1651833160000|2022-05-06 10:32:40|35970.4|35917.3|35967.9|35912.1|35971|35918.2|35964.8|35911.8|34
1651833170000|2022-05-06 10:32:50|35968.8|35911.4|35964.6|35914.6|35971.7|35915.2|35963.4|35908.8|19
1651833180000|2022-05-06 10:33:00|35965.6|35913.6|35973.2|35920.3|35975.1|35935.5|35955.5|35912.4|28
1651833190000|2022-05-06 10:33:10|35972.4|35921.4|35972.1|35922.1|35975.2|35939.7|35959.7|35919.6|35
1651833200000|2022-05-06 10:33:20|35973.3|35921.4|35972.3|35922.3|35975.4|35923.5|35971.8|35920.7|28
1651833210000|2022-05-06 10:33:30|35971.8|35921.8|35972.6|35922|35974.8|35923|35971.7|35921.4|20
1651833220000|2022-05-06 10:33:40|35972.2|35922.2|35957.3|35937.3|35972.2|35938|35954.2|35921|16
1651833230000|2022-05-06 10:33:50|35957.6|35937.6|35980.2|35926.8|35997|35942.1|35955.9|35910|27
1651833240000|2022-05-06 10:34:00|35979|35929|35974.4|35924.4|35979|35929|35973.6|35921.4|28
1651833250000|2022-05-06 10:34:10|35978.2|35920.6|35976.5|35926.5|35985.5|35941.7|35961.7|35920.1|36
1651833260000|2022-05-06 10:34:20|35976.8|35926.8|35973.8|35922.4|35980.8|35939.2|35959.2|35914.6|26
1651833270000|2022-05-06 10:34:30|35973.7|35922.3|35977.6|35927.6|35980.4|35941.2|35961.2|35922.3|24
1651833280000|2022-05-06 10:34:40|35978.1|35928.1|35976.5|35926.5|35986.3|35942.7|35962.1|35920.8|30
1651833290000|2022-05-06 10:34:50|35977|35927|35963.9|35943.9|35978.1|35944.1|35963|35927|16
1651833300000|2022-05-06 10:35:00|35964.4|35944.4|35961.6|35941.6|35964.4|35944.4|35961.6|35941.6|21
1651833310000|2022-05-06 10:35:10|35962.3|35942.3|35956|35936|35962.8|35942.8|35954.8|35934.8|25
1651833320000|2022-05-06 10:35:20|35956.2|35936.2|35959.8|35939.8|35959.8|35939.8|35955.8|35935.8|18
1651833330000|2022-05-06 10:35:30|35959.7|35939.7|35957.4|35937.4|35959.8|35939.8|35957|35937|23
1651833340000|2022-05-06 10:35:40|35957.5|35937.5|35953.8|35933.8|35957.7|35937.7|35953.4|35933.4|23
1651833350000|2022-05-06 10:35:50|35953.6|35933.6|35956.5|35936.5|35958.3|35938.3|35952.7|35932.7|17
1651833360000|2022-05-06 10:36:00|35956.6|35936.6|35952|35932|35958.8|35938.8|35951.8|35931.8|25
1651833370000|2022-05-06 10:36:10|35952.1|35932.1|35953.1|35933.1|35953.2|35933.2|35951.5|35931.5|14
1651833380000|2022-05-06 10:36:20|35952.6|35932.6|35950.2|35930.2|35952.6|35932.6|35948.9|35928.9|21
1651833390000|2022-05-06 10:36:30|35951.8|35931.8|35950.5|35930.5|35952.4|35932.4|35950.5|35930.5|19
1651833400000|2022-05-06 10:36:40|35950.9|35930.9|35950.1|35930.1|35952.2|35932.2|35950|35930|22
1651833410000|2022-05-06 10:36:50|35950.2|35930.2|35944.1|35924.1|35950.3|35930.3|35941.8|35921.8|26
1651833420000|2022-05-06 10:37:00|35944.2|35924.2|35946.5|35926.5|35946.5|35926.5|35942|35922|23
1651833430000|2022-05-06 10:37:10|35946.7|35926.7|35949.4|35929.4|35949.4|35929.4|35944.7|35924.7|14
1651833440000|2022-05-06 10:37:20|35949.5|35929.5|35945.5|35925.5|35949.5|35929.5|35945.5|35925.5|14
1651833450000|2022-05-06 10:37:30|35944.9|35924.9|35943|35923|35957.2|35925.5|35942.3|35906.9|26
1651833460000|2022-05-06 10:37:40|35943.5|35923.5|35944.7|35924.7|35944.8|35924.8|35943.2|35923.2|14
1651833470000|2022-05-06 10:37:50|35944.6|35924.6|35942.9|35922.9|35945.8|35925.8|35942.1|35922.1|18
1651833480000|2022-05-06 10:38:00|35942.8|35922.8|35940.8|35920.8|35943.8|35923.8|35940.8|35920.8|14
1651833490000|2022-05-06 10:38:10|35940.9|35920.9|35943.5|35923.5|35943.6|35923.6|35940.9|35920.9|12
1651833500000|2022-05-06 10:38:20|35945|35925|35949.9|35929.9|35950|35930|35945|35925|23
1651833510000|2022-05-06 10:38:30|35950|35930|35947|35927|35950.7|35930.7|35946.4|35926.4|20
1651833520000|2022-05-06 10:38:40|35947.3|35927.3|35942.1|35922.1|35960.2|35927.3|35942.1|35904.8|18
1651833530000|2022-05-06 10:38:50|35942.3|35922.3|35944|35924|35944.8|35924.8|35937.7|35917.7|23
1651833540000|2022-05-06 10:39:00|35945.7|35925.7|35944.8|35924.8|35947.3|35927.3|35944.2|35924.2|22
1651833550000|2022-05-06 10:39:10|35945.8|35925.8|35946.9|35926.9|35947.7|35927.7|35945.8|35925.8|15
1651833560000|2022-05-06 10:39:20|35947.6|35927.6|35956.8|35936.8|35977.8|35938.8|35947.6|35914.1|32
1651833570000|2022-05-06 10:39:30|35956.2|35936.2|35956.2|35936.2|35972.7|35938.5|35953.6|35919.8|31
1651833580000|2022-05-06 10:39:40|35957.1|35937.1|35955.4|35935.4|35970.6|35939.2|35954.6|35918.4|31
1651833590000|2022-05-06 10:39:50|35955.5|35935.5|35967.6|35913.2|35970.9|35935.5|35950.8|35910.3|24
1651833600000|2022-05-06 10:40:00|35965.3|35915|35947.6|35927.6|35966.8|35932.4|35946.5|35915|32
1651833610000|2022-05-06 10:40:10|35948|35928|35946|35926|35974|35930.1|35945.3|35904.3|20
1651833620000|2022-05-06 10:40:20|35945.9|35925.9|35947|35927|35964.2|35927|35945.7|35905|14
1651833630000|2022-05-06 10:40:30|35947.1|35927.1|35948.7|35928.7|35964.7|35929.4|35943.7|35912.8|19
1651833640000|2022-05-06 10:40:40|35949.1|35929.1|35948.1|35928.1|35949.2|35929.2|35947.3|35927.3|25
1651833650000|2022-05-06 10:40:50|35948|35928|35947.7|35927.7|35948|35928|35946.9|35926.9|15
1651833660000|2022-05-06 10:41:00|35947.6|35927.6|35954|35934|35954|35934|35947.5|35927.5|23
1651833670000|2022-05-06 10:41:10|35953.6|35933.6|35957|35937|35957.2|35937.2|35951.5|35931.5|22
1651833680000|2022-05-06 10:41:20|35955.9|35935.9|35955.6|35935.6|35956.6|35936.6|35953.7|35933.7|23
1651833690000|2022-05-06 10:41:30|35955.2|35935.2|35972.3|35952.3|35975.4|35952.3|35954.2|35923.3|30
1651833700000|2022-05-06 10:41:40|35988|35936.4|35980.8|35960.8|35994.3|35963.4|35975.8|35929.5|32
1651833710000|2022-05-06 10:41:50|35997|35944.4|35984.3|35964.3|35997.4|35964.6|35982.1|35944.4|28
1651833720000|2022-05-06 10:42:00|35984|35964|35985.2|35965.2|35985.4|35965.4|35982.5|35962.5|23
1651833730000|2022-05-06 10:42:10|35985.4|35965.4|35984.1|35964.1|35985.4|35965.4|35983.9|35963.9|13
1651833740000|2022-05-06 10:42:20|35984.2|35964.2|35984.9|35964.9|35985.2|35965.2|35983.3|35963.3|23
1651833750000|2022-05-06 10:42:30|35985.1|35965.1|35979.3|35959.3|35993.7|35965.1|35976.9|35939.5|30
1651833760000|2022-05-06 10:42:40|35978.9|35958.9|35975.5|35955.5|35989.5|35959.1|35975.5|35939.5|33
1651833770000|2022-05-06 10:42:50|35973.6|35953.6|35971.1|35951.1|35974.6|35954.6|35970.3|35950.3|33
1651833780000|2022-05-06 10:43:00|35972.4|35952.4|35971|35951|35973.2|35953.2|35970.1|35950.1|31
1651833790000|2022-05-06 10:43:10|35970.8|35950.8|35966.7|35946.7|35971.3|35951.3|35966.7|35946.7|23
1651833800000|2022-05-06 10:43:20|35966.9|35946.9|35967.4|35947.4|35969|35949|35965.7|35945.7|28
1651833810000|2022-05-06 10:43:30|35966|35946|35965.7|35945.7|35966.8|35946.8|35964.9|35944.9|26
1651833820000|2022-05-06 10:43:40|35966.2|35946.2|35977|35927|35977.7|35946.2|35960.9|35926.1|25
1651833830000|2022-05-06 10:43:50|35977.3|35927.3|35961.8|35941.8|35977.3|35942.6|35961.2|35926.2|31
1651833840000|2022-05-06 10:44:00|35961.6|35941.6|35961.8|35941.8|35961.8|35941.8|35960.4|35940.4|17
1651833850000|2022-05-06 10:44:10|35961.7|35941.7|35987.3|35922.4|35987.3|35945.4|35961.4|35922.4|21
1651833860000|2022-05-06 10:44:20|35979.3|35929.3|35961.9|35941.9|35979.3|35942.9|35960|35929.3|20
1651833870000|2022-05-06 10:44:30|35961.4|35941.4|35980.3|35930.3|35985.6|35946.3|35960.2|35924.7|26
1651833880000|2022-05-06 10:44:40|35980.5|35930.5|35964.7|35944.7|35980.5|35946.6|35964.6|35930.5|21
1651833890000|2022-05-06 10:44:50|35964.8|35944.8|35962.9|35942.9|35980.4|35944.8|35962|35929.3|19
1651833900000|2022-05-06 10:45:00|35963.3|35943.3|35965.9|35945.9|35987.6|35946.5|35960|35923|24
1651833910000|2022-05-06 10:45:10|35965.6|35945.6|35983|35929.5|35983|35947.3|35963.7|35929.5|23
1651833920000|2022-05-06 10:45:20|35980.8|35930.8|35965|35945|35980.8|35948.9|35963.2|35928.3|25
1651833930000|2022-05-06 10:45:30|35965.1|35945.1|35965.2|35945.2|35966.5|35946.5|35964.6|35944.6|25
1651833940000|2022-05-06 10:45:40|35964.9|35944.9|35965|35945|35965|35945|35963.2|35943.2|15
1651833950000|2022-05-06 10:45:50|35965.1|35945.1|35968|35948|35985.5|35948.7|35962.1|35925.6|29
1651833960000|2022-05-06 10:46:00|35968.1|35948.1|35966.1|35946.1|35968.7|35948.7|35965.5|35945.5|29
1651833970000|2022-05-06 10:46:10|35966.3|35946.3|35969.3|35949.3|35969.3|35949.3|35964.1|35944.1|26
1651833980000|2022-05-06 10:46:20|35970.3|35950.3|35966.2|35946.2|35970.3|35950.3|35964.3|35944.3|21
1651833990000|2022-05-06 10:46:30|35966.3|35946.3|35964.7|35944.7|35966.3|35946.3|35964.3|35944.3|20
1651834000000|2022-05-06 10:46:40|35964.3|35944.3|35955|35935|35964.4|35944.4|35955|35935|29
1651834010000|2022-05-06 10:46:50|35955.6|35935.6|35962.3|35942.3|35963.3|35943.3|35955.6|35935.6|26
1651834020000|2022-05-06 10:47:00|35955.5|35935.5|35964.6|35944.6|35964.9|35944.9|35953.6|35933.6|33
1651834030000|2022-05-06 10:47:10|35964.4|35944.4|35961.2|35941.2|35965.1|35945.1|35960.6|35940.6|17
1651834040000|2022-05-06 10:47:20|35955.3|35935.3|35964.5|35944.5|35973.2|35944.7|35950.6|35915.3|28
1651834050000|2022-05-06 10:47:30|35959|35939|35954.7|35934.7|35969.4|35939|35951.7|35914.9|34
1651834060000|2022-05-06 10:47:40|35955.6|35935.6|35970.6|35920.6|35970.6|35935.6|35955.6|35917.9|19
1651834070000|2022-05-06 10:47:50|35970.2|35920.2|35955.5|35935.5|35970.2|35935.8|35954.3|35920.2|13
1651834080000|2022-05-06 10:48:00|35956.6|35936.6|35958.4|35938.4|35959.4|35939.4|35956.3|35936.3|25
1651834090000|2022-05-06 10:48:10|35958.3|35938.3|35988|35934.6|35989.8|35956.2|35956.8|35934.4|29
1651834100000|2022-05-06 10:48:20|35988.1|35938.1|35976.9|35956.9|35992.1|35957.4|35972.3|35934.4|27
1651834110000|2022-05-06 10:48:30|35976.8|35956.8|35979.2|35959.2|35979.4|35959.4|35976.5|35956.5|15
1651834120000|2022-05-06 10:48:40|35979.3|35959.3|35976.6|35956.6|35979.3|35959.3|35975.8|35955.8|25
1651834130000|2022-05-06 10:48:50|35976.5|35956.5|35979.4|35959.4|35979.4|35959.4|35974.7|35954.7|24
1651834140000|2022-05-06 10:49:00|35977.5|35957.5|35967|35947|35983.7|35957.5|35958.4|35928.3|26
1651834150000|2022-05-06 10:49:10|35970.7|35950.7|35971.1|35951.1|35991.4|35952.1|35968.5|35931.5|27
1651834160000|2022-05-06 10:49:20|35970.2|35950.2|35996.1|35933.7|35996.1|35955.9|35969.9|35933.7|29
1651834170000|2022-05-06 10:49:30|35992.1|35938.1|35975.5|35955.5|35996.1|35955.6|35974.9|35933.7|23
1651834180000|2022-05-06 10:49:40|35975.4|35955.4|35973.6|35953.6|35976.3|35956.3|35973.2|35953.2|21
1651834190000|2022-05-06 10:49:50|35972.3|35952.3|35972.6|35952.6|35973|35953|35971.5|35951.5|21
1651834200000|2022-05-06 10:50:00|35972.9|35952.9|35958.3|35938.3|35973.1|35953.1|35957.7|35937.7|30
1651834210000|2022-05-06 10:50:10|35956.3|35936.3|35961|35941|35972.1|35941|35954.6|35913.1|30
1651834220000|2022-05-06 10:50:20|35968.1|35948.1|35959.3|35907.5|35970.7|35949|35945|35895.8|35
1651834230000|2022-05-06 10:50:30|35957.9|35907.9|35957.6|35901.2|35960.6|35907.9|35954.9|35897.3|33
1651834240000|2022-05-06 10:50:40|35956|35903.6|35946.2|35926.2|35960.8|35927.4|35945.5|35899.8|33
1651834250000|2022-05-06 10:50:50|35947.8|35927.8|35973.4|35923.4|35974.6|35939.9|35947.8|35906.9|32
1651834260000|2022-05-06 10:51:00|35974.5|35922.9|35966.2|35946.2|35981.3|35949.8|35953.5|35922.9|36
1651834270000|2022-05-06 10:51:10|35963.5|35943.5|35951.3|35931.3|35963.5|35943.5|35950.6|35930.6|32
1651834280000|2022-05-06 10:51:20|35951.4|35931.4|35956.7|35936.7|35978.7|35945.5|35951|35910.4|30
1651834290000|2022-05-06 10:51:30|35972.7|35922.7|35967.7|35947.7|35987.4|35949.4|35958|35922.7|38
1651834300000|2022-05-06 10:51:40|35968.1|35948.1|35966.6|35946.6|35968.1|35948.1|35964.5|35944.5|34
1651834310000|2022-05-06 10:51:50|35965.6|35945.6|35968.5|35948.5|35968.6|35948.6|35965.1|35945.1|25
1651834320000|2022-05-06 10:52:00|35967.8|35947.8|35963.9|35943.9|35985.7|35949.7|35960.2|35927.1|28
1651834330000|2022-05-06 10:52:10|35963.8|35943.8|35964|35944|35979.1|35945.8|35963.5|35928.7|26
1651834340000|2022-05-06 10:52:20|35963.9|35943.9|35967.6|35947.6|35967.6|35947.6|35963.9|35943.9|19
1651834350000|2022-05-06 10:52:30|35967.2|35947.2|35966.6|35946.6|35967.5|35947.5|35966.3|35946.3|17
1651834360000|2022-05-06 10:52:40|35966.3|35946.3|35970|35950|35970.1|35950.1|35966.3|35946.3|34
1651834370000|2022-05-06 10:52:50|35969.8|35949.8|35976.8|35956.8|35990.9|35956.9|35969.8|35937.3|23
1651834380000|2022-05-06 10:53:00|35976.4|35956.4|35969.8|35949.8|35976.4|35956.4|35969.5|35949.5|29
1651834390000|2022-05-06 10:53:10|35970|35950|35970.4|35950.4|35970.5|35950.5|35967.2|35947.2|23
1651834400000|2022-05-06 10:53:20|35970.3|35950.3|35973.1|35953.1|35974.4|35954.4|35969.4|35949.4|20
1651834410000|2022-05-06 10:53:30|35973.3|35953.3|35973.9|35953.9|35974.6|35954.6|35971.6|35951.6|29
1651834420000|2022-05-06 10:53:40|35974.1|35954.1|35981.6|35961.6|35997.8|35963.2|35974.1|35939.1|31
1651834430000|2022-05-06 10:53:50|35981.3|35961.3|35985.2|35965.2|35986.4|35966.4|35981.2|35961.2|28
1651834440000|2022-05-06 10:54:00|35985|35965|35985.1|35965.1|36003.6|35966.8|35979.3|35947.3|28
1651834450000|2022-05-06 10:54:10|35985.2|35965.2|35988.3|35968.3|35988.3|35968.3|35982.8|35962.8|25
1651834460000|2022-05-06 10:54:20|35988.4|35968.4|35989.4|35969.4|35989.7|35969.7|35988.1|35968.1|26
1651834470000|2022-05-06 10:54:30|35989.8|35969.8|35987.5|35967.5|35990.5|35970.5|35986.9|35966.9|31
1651834480000|2022-05-06 10:54:40|35987.7|35967.7|35985.5|35965.5|35987.7|35967.7|35985.4|35965.4|32
1651834490000|2022-05-06 10:54:50|35985.6|35965.6|35989.1|35969.1|36006.8|35972.9|35983.2|35956.8|30
1651834500000|2022-05-06 10:55:00|35989|35969|35987.8|35967.8|36007.5|35971.5|35986.1|35946.3|25
1651834510000|2022-05-06 10:55:10|35987.9|35967.9|36031.3|35981.3|36032.2|35996.9|35987.9|35966.8|34
1651834520000|2022-05-06 10:55:20|36031.7|35981.7|36022|35972|36031.7|35994.1|36008.7|35962.5|32
1651834530000|2022-05-06 10:55:30|36023.3|35973.3|36003.5|35983.5|36023.7|35983.7|36000.8|35954.6|33
1651834540000|2022-05-06 10:55:40|36003.8|35983.8|36002.9|35982.9|36004.3|35984.3|36002.5|35982.5|26
1651834550000|2022-05-06 10:55:50|36003|35983|35999.8|35979.8|36003.5|35983.5|35999.8|35979.8|24
1651834560000|2022-05-06 10:56:00|36000.2|35980.2|35998.2|35978.2|36001|35981|35997.4|35977.4|31
1651834570000|2022-05-06 10:56:10|35997.9|35977.9|35997.4|35977.4|35999.2|35979.2|35996.8|35976.8|26
1651834580000|2022-05-06 10:56:20|35997.5|35977.5|35997.3|35977.3|35997.6|35977.6|35996.2|35976.2|21
1651834590000|2022-05-06 10:56:30|35998.1|35978.1|35999.5|35979.5|35999.5|35979.5|35997.3|35977.3|36
1651834600000|2022-05-06 10:56:40|36002|35982|36016.4|35996.4|36030.3|35997.3|36001.7|35978.4|32
1651834610000|2022-05-06 10:56:50|36020.2|36000.2|36027.3|36007.3|36043.2|36008.6|36020.2|35991.9|32
1651834620000|2022-05-06 10:57:00|36027.5|36007.5|36025|36005|36028|36008|36024.6|36004.6|25
1651834630000|2022-05-06 10:57:10|36024.7|36004.7|36029.3|36009.3|36029.3|36009.3|36024.7|36004.7|25
1651834640000|2022-05-06 10:57:20|36032.1|36012.1|36028.8|36008.8|36048.5|36013|36027.9|35993.8|25
1651834650000|2022-05-06 10:57:30|36029.5|36009.5|36032.5|36012.5|36048.9|36013.2|36029.1|35997.3|26
1651834660000|2022-05-06 10:57:40|36032.2|36012.2|36037.5|36017.5|36053.2|36017.8|36032|36001.2|32
1651834670000|2022-05-06 10:57:50|36038.2|36018.2|36037|36017|36055.4|36019.7|36036.4|36000.2|34
1651834680000|2022-05-06 10:58:00|36037.1|36017.1|36038.9|36018.9|36039.1|36019.1|36034.8|36014.8|29
1651834690000|2022-05-06 10:58:10|36039.1|36019.1|36042.9|36022.9|36042.9|36022.9|36036|36016|27
1651834700000|2022-05-06 10:58:20|36042.6|36022.6|36050.8|36030.8|36065.4|36030.8|36042.6|36013.7|33
1651834710000|2022-05-06 10:58:30|36050.9|36030.9|36044|36024|36063.2|36030.9|36043.8|36009.8|34
1651834720000|2022-05-06 10:58:40|36044.4|36024.4|36025.3|36005.3|36047.2|36024.4|36024.1|35982.4|37
1651834730000|2022-05-06 10:58:50|36025.2|36005.2|36042.5|35992.5|36045.4|36007.1|36025.2|35989.5|27
1651834740000|2022-05-06 10:59:00|36042.9|35992.9|36042.2|35992.2|36043.4|35993.2|36041.8|35990.9|20
1651834750000|2022-05-06 10:59:10|36042.5|35992.5|36026.1|36006.1|36042.5|36006.6|36023.5|35988.1|28
1651834760000|2022-05-06 10:59:20|36025.6|36005.6|36039.4|35989.4|36045.9|36005.6|36022.8|35983.5|31
1651834770000|2022-05-06 10:59:30|36038.6|35988.6|36030.5|35980.5|36041.4|36002.8|36015.9|35980.2|33
1651834780000|2022-05-06 10:59:40|36030.6|35980.6|36035|35985|36039.6|35999.4|36019.4|35977.8|32
1651834790000|2022-05-06 10:59:50|36034.8|35984.8|36040.2|35990.2|36043.6|36002.7|36020.1|35978.5|32
1651834800000|2022-05-06 11:00:00|36039.8|35989.8|36046.4|35993.9|36052.3|36009.8|36028.1|35988.4|35
1651834810000|2022-05-06 11:00:10|36051.5|35989.6|36049.9|35999|36051.5|35999.9|36045.4|35989.6|32
1651834820000|2022-05-06 11:00:20|36049.5|35999.1|36051.1|36001.1|36051.5|36001.5|36048.7|35998.1|25
1651834830000|2022-05-06 11:00:30|36052.5|36002.5|36054.5|36004.5|36054.5|36004.5|36051.5|36001.1|29
1651834840000|2022-05-06 11:00:40|36054|36004|36056.7|36006.7|36058.4|36019.8|36039.8|36000.7|32
1651834850000|2022-05-06 11:00:50|36056.6|36006.6|36057.2|36001.2|36060.6|36020.5|36034.9|35996.1|31
1651834860000|2022-05-06 11:01:00|36052.4|36032.4|36064.1|36013.5|36072.4|36037.8|36051.8|36009.6|39
1651834870000|2022-05-06 11:01:10|36063.9|36013.9|36060.3|36010.3|36065.2|36014.6|36058|36008|29
1651834880000|2022-05-06 11:01:20|36060.6|36010.6|36042.9|36022.9|36060.6|36024.7|36042.6|36009.7|26
1651834890000|2022-05-06 11:01:30|36042.7|36022.7|36045.9|36025.9|36047.2|36027.2|36042.5|36022.5|29
1651834900000|2022-05-06 11:01:40|36045.3|36025.3|36043.7|36023.7|36046.1|36026.1|36041.7|36021.7|25
1651834910000|2022-05-06 11:01:50|36044.7|36024.7|36049.7|36029.7|36050.2|36030.2|36041.6|36021.6|35
1651834920000|2022-05-06 11:02:00|36046.8|36026.8|36064.7|36014.7|36066.4|36031.5|36046.6|36011.7|38
1651834930000|2022-05-06 11:02:10|36066.7|36014.5|36069.6|36017.7|36069.6|36018.8|36064.7|36014.2|35
1651834940000|2022-05-06 11:02:20|36069.7|36017|36066.6|36016.6|36070.6|36019|36066.6|36012.3|29
1651834950000|2022-05-06 11:02:30|36066.5|36016.5|36062.2|36007.8|36066.8|36029.4|36049.4|36004.6|32
1651834960000|2022-05-06 11:02:40|36062.6|36006.1|36061.9|36011.6|36063.3|36012.6|36058.9|36004.7|32
1651834970000|2022-05-06 11:02:50|36061.7|36011.3|36064.1|36014.1|36064.2|36014.2|36061.4|36009.3|25
1651834980000|2022-05-06 11:03:00|36063.7|36013.7|36066.8|36016.8|36066.8|36016.8|36062.7|36012.7|30
1651834990000|2022-05-06 11:03:10|36068.6|36018.6|36062|36012|36068.6|36018.6|36062|36012|35
1651835000000|2022-05-06 11:03:20|36061.9|36011.9|36042.9|36022.9|36062.6|36030.1|36042.9|36007.2|34
1651835010000|2022-05-06 11:03:30|36043|36023|36039.9|36019.9|36044.1|36024.1|36039.8|36019.8|34
1651835020000|2022-05-06 11:03:40|36039.7|36019.7|36040.4|36020.4|36043.4|36023.4|36039.6|36019.6|33
1651835030000|2022-05-06 11:03:50|36040.8|36020.8|36039.4|36019.4|36042.1|36022.1|36039.4|36019.4|26
1651835040000|2022-05-06 11:04:00|36039.5|36019.5|36042.1|36022.1|36042.1|36022.1|36039.5|36019.5|28
1651835050000|2022-05-06 11:04:10|36042|36022|36041.7|36021.7|36042.3|36022.3|36038.4|36018.4|21
1651835060000|2022-05-06 11:04:20|36041.8|36021.8|36041.6|36021.6|36043.5|36023.5|36040.4|36020.4|28
1651835070000|2022-05-06 11:04:30|36041.3|36021.3|36031.8|36011.8|36047.7|36021.3|36031.5|35996.1|30
1651835080000|2022-05-06 11:04:40|36032.2|36012.2|36031.2|36011.2|36032.3|36012.3|36029.7|36009.7|28
1651835090000|2022-05-06 11:04:50|36030.2|36010.2|36048|36028|36048|36028|36029|36009|26
1651835100000|2022-05-06 11:05:00|36046.2|36026.2|36044.8|36024.8|36061.1|36027.9|36029.5|35997.3|38
1651835110000|2022-05-06 11:05:10|36045|36025|36046.8|36026.8|36070.8|36026.8|36043.5|36000.9|23
1651835120000|2022-05-06 11:05:20|36046.6|36026.6|36046.7|36026.7|36062.8|36028.7|36046.3|36009.4|23
1651835130000|2022-05-06 11:05:30|36046.9|36026.9|36052.7|36001.6|36062.9|36026.9|36037.2|35997.8|29
1651835140000|2022-05-06 11:05:40|36054.4|36000.3|36033.6|36013.6|36059.3|36021.7|36033.4|35995.4|25
1651835150000|2022-05-06 11:05:50|36034.4|36014.4|36045.6|35995.5|36049.1|36014.4|36030.6|35994.7|24
1651835160000|2022-05-06 11:06:00|36030.8|35995.6|36039.3|36019.3|36040|36020|36030.5|35995.6|20
1651835170000|2022-05-06 11:06:10|36033.5|36013.5|36052.9|36032.9|36059.6|36032.9|36033.5|36008.3|34
1651835180000|2022-05-06 11:06:20|36076.4|36009.9|36055|36035|36077.9|36036.7|36052.2|36008.7|29
1651835190000|2022-05-06 11:06:30|36055.6|36035.6|36058.3|36038.3|36059.1|36039.1|36055.6|36035.6|23
1651835200000|2022-05-06 11:06:40|36058.1|36038.1|36061.5|36041.5|36061.6|36041.6|36058|36038|24
1651835210000|2022-05-06 11:06:50|36061.8|36041.8|36059.5|36039.5|36063.8|36043.8|36058.6|36038.6|25
1651835220000|2022-05-06 11:07:00|36060.1|36040.1|36059|36039|36060.1|36040.1|36058.5|36038.5|25
1651835230000|2022-05-06 11:07:10|36058.9|36038.9|36090.6|36040.6|36091.7|36055|36058.9|36036.9|31
1651835240000|2022-05-06 11:07:20|36089.2|36039.2|36076.7|36056.7|36093.4|36058.9|36075.9|36039.1|32
1651835250000|2022-05-06 11:07:30|36076.9|36056.9|36089.6|36039.6|36093.3|36056.9|36073.9|36033.9|23
1651835260000|2022-05-06 11:07:40|36088.8|36038.8|36090.3|36040.3|36090.7|36040.7|36088.7|36038.7|27
1651835270000|2022-05-06 11:07:50|36092.8|36042.8|36085.9|36035.9|36092.8|36042.8|36085.9|36035.9|26
1651835280000|2022-05-06 11:08:00|36070.5|36050.5|36076.9|36056.9|36079|36059|36070.5|36050.5|29
1651835290000|2022-05-06 11:08:10|36077.2|36057.2|36070.3|36050.3|36078.1|36058.1|36070.3|36050.3|28
1651835300000|2022-05-06 11:08:20|36069.8|36049.8|36091.4|36041.4|36095.7|36057|36069|36036|33
1651835310000|2022-05-06 11:08:30|36091.3|36040.2|36099|36046.2|36100|36065.2|36077.4|36040.2|32
1651835320000|2022-05-06 11:08:40|36095.9|36045.4|36081.6|36061.6|36098.3|36067.3|36079.6|36041.8|30
1651835330000|2022-05-06 11:08:50|36082.1|36062.1|36075.4|36055.4|36086.6|36066.6|36074.6|36054.6|33
1651835340000|2022-05-06 11:09:00|36074.4|36054.4|36074.7|36054.7|36077.3|36057.3|36073.3|36053.3|33
1651835350000|2022-05-06 11:09:10|36074|36054|36074.1|36054.1|36076.9|36056.9|36072.1|36052.1|31
1651835360000|2022-05-06 11:09:20|36074.5|36054.5|36076.6|36056.6|36077.1|36057.1|36073.9|36053.9|27
1651835370000|2022-05-06 11:09:30|36076.4|36056.4|36075.6|36055.6|36077.6|36057.6|36075.6|36055.6|33
1651835380000|2022-05-06 11:09:40|36075.5|36055.5|36078.9|36058.9|36087.1|36067.1|36075.5|36055.5|27
1651835390000|2022-05-06 11:09:50|36079.9|36059.9|36080.1|36060.1|36095.4|36065.4|36078.1|36043.8|23
1651835400000|2022-05-06 11:10:00|36083.9|36063.9|36081.9|36061.9|36084.7|36064.7|36080.2|36060.2|21
1651835410000|2022-05-06 11:10:10|36081.1|36061.1|36081.3|36061.3|36083.2|36063.2|36080.7|36060.7|23
1651835420000|2022-05-06 11:10:20|36081.2|36061.2|36080.7|36060.7|36081.9|36061.9|36078.8|36058.8|16
1651835430000|2022-05-06 11:10:30|36080.9|36060.9|36079.7|36059.7|36081|36061|36079.5|36059.5|17
1651835440000|2022-05-06 11:10:40|36079.6|36059.6|36080|36060|36080|36060|36078.4|36058.4|19
1651835450000|2022-05-06 11:10:50|36080.5|36060.5|36076.7|36056.7|36084.1|36064.1|36074.5|36054.5|26
1651835460000|2022-05-06 11:11:00|36076.8|36056.8|36076.1|36056.1|36076.8|36056.8|36073.9|36053.9|14
1651835470000|2022-05-06 11:11:10|36077.8|36057.8|36093.9|36043.9|36103.4|36062.6|36077.8|36042.4|28
1651835480000|2022-05-06 11:11:20|36078.9|36058.9|36077.9|36057.9|36080.7|36060.7|36076.8|36056.8|23
1651835490000|2022-05-06 11:11:30|36077.2|36057.2|36077.2|36057.2|36078.8|36058.8|36073.1|36053.1|17
1651835500000|2022-05-06 11:11:40|36077|36057|36077.4|36057.4|36098.1|36060.3|36077|36035.8|21
1651835510000|2022-05-06 11:11:50|36077.9|36057.9|36085.4|36065.4|36085.4|36065.4|36077.2|36057.2|24
1651835520000|2022-05-06 11:12:00|36085.6|36065.6|36081.7|36061.7|36085.6|36065.6|36080.7|36060.7|27
1651835530000|2022-05-06 11:12:10|36081|36061|36081.9|36061.9|36101.7|36065|36081|36043.2|30
1651835540000|2022-05-06 11:12:20|36082.4|36062.4|36081.4|36061.4|36082.4|36062.4|36078.9|36058.9|22
1651835550000|2022-05-06 11:12:30|36081.3|36061.3|36083.9|36063.9|36084.7|36064.7|36081.3|36061.3|24
1651835560000|2022-05-06 11:12:40|36080.8|36060.8|36079.1|36059.1|36083.2|36063.2|36079.1|36059.1|28
1651835570000|2022-05-06 11:12:50|36079.3|36059.3|36066.2|36046.2|36086.9|36060.9|36066.2|36034|32
1651835580000|2022-05-06 11:13:00|36066|36046|36065|36045|36066.9|36046.9|36062.2|36042.2|26
1651835590000|2022-05-06 11:13:10|36064.9|36044.9|36083|36029|36083|36045.4|36062.5|36028.6|26
1651835600000|2022-05-06 11:13:20|36079.7|36029.7|36081.4|36031.4|36082.9|36046.1|36064.8|36029.7|26
1651835610000|2022-05-06 11:13:30|36081.6|36031.6|36065.4|36045.4|36082|36045.6|36065.4|36028.2|16
1651835620000|2022-05-06 11:13:40|36066.1|36046.1|36061.1|36041.1|36077.4|36046.4|36060.2|36025.9|31
1651835630000|2022-05-06 11:13:50|36061.5|36041.5|36078.5|36027|36083.5|36043.3|36057.6|36022.1|25
1651835640000|2022-05-06 11:14:00|36077.3|36027.3|36062|36042|36077.4|36042|36054.9|36026.2|22
1651835650000|2022-05-06 11:14:10|36062.2|36042.2|36077.2|36027.2|36078.6|36042.7|36062|36026.8|16
1651835660000|2022-05-06 11:14:20|36078|36027.4|36063|36043|36079.5|36047.5|36060.6|36027.1|25
1651835670000|2022-05-06 11:14:30|36062.3|36042.3|36063.8|36043.8|36066.5|36046.5|36062.3|36042.3|23
1651835680000|2022-05-06 11:14:40|36063.1|36043.1|36063|36043|36066|36046|36063|36043|25
1651835690000|2022-05-06 11:14:50|36062.9|36042.9|36059.6|36039.6|36064.7|36044.7|36058.9|36038.9|31
1651835700000|2022-05-06 11:15:00|36060.3|36040.3|36058.1|36038.1|36060.7|36040.7|36057.6|36037.6|27
1651835710000|2022-05-06 11:15:10|36058.5|36038.5|36056.2|36036.2|36058.5|36038.5|36054.4|36034.4|22
1651835720000|2022-05-06 11:15:20|36056|36036|36057.2|36037.2|36058.4|36038.4|36055.3|36035.3|24
1651835730000|2022-05-06 11:15:30|36055.9|36035.9|36054.8|36034.8|36057.4|36037.4|36053.8|36033.8|22
1651835740000|2022-05-06 11:15:40|36055.1|36035.1|36057.3|36037.3|36059.1|36039.1|36054.1|36034.1|22
1651835750000|2022-05-06 11:15:50|36057.2|36037.2|36057.8|36037.8|36059|36039|36054.2|36034.2|33
1651835760000|2022-05-06 11:16:00|36057.2|36037.2|36061.4|36041.4|36081.6|36044.8|36056.5|36031.5|33
1651835770000|2022-05-06 11:16:10|36059.8|36039.8|36059|36039|36060.5|36040.5|36056.4|36036.4|25
1651835780000|2022-05-06 11:16:20|36058.6|36038.6|36056.8|36036.8|36059.1|36039.1|36055.3|36035.3|23
1651835790000|2022-05-06 11:16:30|36056.9|36036.9|36062.3|36042.3|36064|36044|36055.1|36035.1|22
1651835800000|2022-05-06 11:16:40|36062|36042|36066.9|36046.9|36067.8|36047.8|36061.4|36041.4|25
1651835810000|2022-05-06 11:16:50|36066.6|36046.6|36069|36049|36071|36051|36065.1|36045.1|28
1651835820000|2022-05-06 11:17:00|36069.1|36049.1|36064|36044|36070.1|36050.1|36063.3|36043.3|29
1651835830000|2022-05-06 11:17:10|36064.3|36044.3|36065.9|36045.9|36069|36049|36063.1|36043.1|26
1651835840000|2022-05-06 11:17:20|36065.7|36045.7|36069.6|36049.6|36071.9|36051.9|36065.7|36045.7|20
1651835850000|2022-05-06 11:17:30|36069.3|36049.3|36068.9|36048.9|36070.7|36050.7|36068.3|36048.3|20
1651835860000|2022-05-06 11:17:40|36068|36048|36071.4|36051.4|36071.6|36051.6|36067.9|36047.9|20
1651835870000|2022-05-06 11:17:50|36071.1|36051.1|36071.9|36051.9|36072.8|36052.8|36071.1|36051.1|18
1651835880000|2022-05-06 11:18:00|36072.3|36052.3|36068.4|36048.4|36072.4|36052.4|36068.2|36048.2|20
1651835890000|2022-05-06 11:18:10|36068.1|36048.1|36071.2|36051.2|36071.6|36051.6|36068.1|36048.1|14
1651835900000|2022-05-06 11:18:20|36070.8|36050.8|36071.5|36051.5|36072.2|36052.2|36069.8|36049.8|23
1651835910000|2022-05-06 11:18:30|36071.6|36051.6|36074.5|36054.5|36075.1|36055.1|36071.6|36051.6|18
1651835920000|2022-05-06 11:18:40|36074.8|36054.8|36084.6|36064.6|36099.5|36064.9|36074.5|36048.8|27
1651835930000|2022-05-06 11:18:50|36084.5|36064.5|36086.4|36066.4|36089.2|36069.2|36082.4|36062.4|29
1651835940000|2022-05-06 11:19:00|36085.2|36065.2|36087.3|36067.3|36105|36070.9|36083.3|36052.5|29
1651835950000|2022-05-06 11:19:10|36090.7|36070.7|36085.1|36065.1|36103.8|36070.7|36084.9|36053.8|30
1651835960000|2022-05-06 11:19:20|36084.5|36064.5|36087|36067|36088.8|36068.8|36084.5|36064.5|19
1651835970000|2022-05-06 11:19:30|36087.4|36067.4|36087.6|36067.6|36090.4|36070.4|36085.8|36065.8|26
1651835980000|2022-05-06 11:19:40|36086.5|36066.5|36086.3|36066.3|36087.2|36067.2|36082.7|36062.7|33
1651835990000|2022-05-06 11:19:50|36086.4|36066.4|36087.9|36067.9|36087.9|36067.9|36085|36065|19
1651836000000|2022-05-06 11:20:00|36088.4|36068.4|36086.3|36066.3|36088.5|36068.5|36082.8|36062.8|28
1651836010000|2022-05-06 11:20:10|36086.2|36066.2|36084.1|36064.1|36087.5|36067.5|36083.2|36063.2|30
1651836020000|2022-05-06 11:20:20|36083.6|36063.6|36080.4|36060.4|36089.6|36069.6|36080.2|36060.2|38
1651836030000|2022-05-06 11:20:30|36080.2|36060.2|36079.9|36059.9|36080.5|36060.5|36076.5|36056.5|26
1651836040000|2022-05-06 11:20:40|36080|36060|36072.3|36052.3|36089.3|36060|36069|36039.1|32
1651836050000|2022-05-06 11:20:50|36072.2|36052.2|36076.6|36056.6|36076.6|36056.6|36072.2|36052.2|20
1651836060000|2022-05-06 11:21:00|36073.7|36053.7|36071.5|36051.5|36075.3|36055.3|36070.4|36050.4|22
1651836070000|2022-05-06 11:21:10|36071.4|36051.4|36069.9|36049.9|36087|36051.8|36066.8|36031.2|26
1651836080000|2022-05-06 11:21:20|36070.1|36050.1|36075.4|36055.4|36092.8|36057.8|36069.9|36039.8|27
1651836090000|2022-05-06 11:21:30|36090.5|36040.5|36070.5|36050.5|36090.8|36051.9|36069.4|36039.8|24
1651836100000|2022-05-06 11:21:40|36095|36032.9|36069.3|36049.3|36095.1|36056.5|36069.3|36031.2|32
1651836110000|2022-05-06 11:21:50|36076|36056|36076.8|36056.8|36077.2|36057.2|36072.3|36052.3|31
1651836120000|2022-05-06 11:22:00|36076.5|36056.5|36078.3|36058.3|36081.4|36061.4|36075.3|36055.3|29
1651836130000|2022-05-06 11:22:10|36079.1|36059.1|36080.5|36060.5|36082.9|36062.9|36077.8|36057.8|27
1651836140000|2022-05-06 11:22:20|36080.1|36060.1|36075.7|36055.7|36092.2|36060.6|36073|36040.9|30
1651836150000|2022-05-06 11:22:30|36075.9|36055.9|36077.1|36057.1|36091.5|36058.9|36073.9|36040.6|25
1651836160000|2022-05-06 11:22:40|36077.3|36057.3|36082|36062|36085.9|36065.9|36075.2|36055.2|34
1651836170000|2022-05-06 11:22:50|36083.1|36063.1|36089.7|36069.7|36090.1|36070.1|36083.1|36063.1|32
1651836180000|2022-05-06 11:23:00|36089.5|36069.5|36087.9|36067.9|36090.4|36070.4|36085.7|36065.7|32
1651836190000|2022-05-06 11:23:10|36088.8|36068.8|36089.6|36069.6|36090.7|36070.7|36087.5|36067.5|26
1651836200000|2022-05-06 11:23:20|36094.1|36074.1|36093.7|36073.7|36094.1|36074.1|36089|36069|20
1651836210000|2022-05-06 11:23:30|36093.6|36073.6|36093.3|36073.3|36093.8|36073.8|36093.1|36073.1|11
1651836220000|2022-05-06 11:23:40|36092.1|36072.1|36091.2|36071.2|36092.1|36072.1|36090.9|36070.9|10
1651836230000|2022-05-06 11:23:50|36091.7|36071.7|36098.1|36078.1|36099.3|36079.3|36091.7|36071.7|25
1651836240000|2022-05-06 11:24:00|36097.9|36077.9|36093.8|36073.8|36099.6|36079.6|36093.8|36073.8|29
1651836250000|2022-05-06 11:24:10|36093.7|36073.7|36093.9|36073.9|36095.8|36075.8|36091.8|36071.8|21
1651836260000|2022-05-06 11:24:20|36094.1|36074.1|36095.4|36075.4|36097.1|36077.1|36090.9|36070.9|23
1651836270000|2022-05-06 11:24:30|36093.2|36073.2|36089.5|36069.5|36096.7|36076.7|36089.2|36069.2|27
1651836280000|2022-05-06 11:24:40|36089.6|36069.6|36089|36069|36090|36070|36088.7|36068.7|13
1651836290000|2022-05-06 11:24:50|36089.3|36069.3|36090|36070|36090.4|36070.4|36088.3|36068.3|14
1651836300000|2022-05-06 11:25:00|36089.8|36069.8|36090|36070|36090.8|36070.8|36089.1|36069.1|29
1651836310000|2022-05-06 11:25:10|36089.2|36069.2|36090.5|36070.5|36091.1|36071.1|36086.7|36066.7|23
1651836320000|2022-05-06 11:25:20|36090.4|36070.4|36087.1|36067.1|36090.9|36070.9|36086.4|36066.4|23
1651836330000|2022-05-06 11:25:30|36087.2|36067.2|36091.6|36071.6|36092|36072|36087.2|36067.2|18
1651836340000|2022-05-06 11:25:40|36086.8|36066.8|36086.2|36066.2|36089.6|36069.6|36085.5|36065.5|25
1651836350000|2022-05-06 11:25:50|36085.4|36065.4|36088.1|36068.1|36089|36069|36082.5|36062.5|31
1651836360000|2022-05-06 11:26:00|36087.9|36067.9|36090.1|36070.1|36092.7|36072.7|36087.9|36067.9|27
1651836370000|2022-05-06 11:26:10|36090|36070|36089.3|36069.3|36094.8|36074.8|36085.1|36065.1|33
1651836380000|2022-05-06 11:26:20|36086.4|36066.4|36084.9|36064.9|36090.9|36070.9|36084|36064|29
1651836390000|2022-05-06 11:26:30|36085|36065|36083|36063|36087.5|36067.5|36083|36063|30
1651836400000|2022-05-06 11:26:40|36083.5|36063.5|36084.8|36064.8|36084.9|36064.9|36083.5|36063.5|21
1651836410000|2022-05-06 11:26:50|36084.6|36064.6|36079.9|36059.9|36085.8|36065.8|36079.4|36059.4|26
1651836420000|2022-05-06 11:27:00|36080.7|36060.7|36077.5|36057.5|36080.7|36060.7|36077|36057|27
1651836430000|2022-05-06 11:27:10|36077.6|36057.6|36079.6|36059.6|36080|36060|36077.3|36057.3|21
1651836440000|2022-05-06 11:27:20|36079.5|36059.5|36076.6|36056.6|36079.5|36059.5|36075.9|36055.9|30
1651836450000|2022-05-06 11:27:30|36076.5|36056.5|36069.2|36049.2|36076.5|36056.5|36069.1|36049.1|27
1651836460000|2022-05-06 11:27:40|36068.9|36048.9|36069.9|36049.9|36072.4|36052.4|36068.9|36048.9|25
1651836470000|2022-05-06 11:27:50|36071.3|36051.3|36069|36049|36072.9|36052.9|36067.6|36047.6|28
1651836480000|2022-05-06 11:28:00|36068.9|36048.9|36071.8|36051.8|36075.6|36055.6|36068.9|36048.9|22
1651836490000|2022-05-06 11:28:10|36071.7|36051.7|36070.7|36050.7|36074.1|36054.1|36069.8|36049.8|23
1651836500000|2022-05-06 11:28:20|36070.9|36050.9|36073.3|36053.3|36074.6|36054.6|36069.8|36049.8|28
1651836510000|2022-05-06 11:28:30|36073.1|36053.1|36075.3|36055.3|36079.3|36059.3|36072.9|36052.9|27
1651836520000|2022-05-06 11:28:40|36075.5|36055.5|36074.3|36054.3|36076.5|36056.5|36071.6|36051.6|18
1651836530000|2022-05-06 11:28:50|36075|36055|36073.2|36053.2|36075.5|36055.5|36072.2|36052.2|27
1651836540000|2022-05-06 11:29:00|36073.4|36053.4|36076.8|36056.8|36076.9|36056.9|36073.2|36053.2|29
1651836550000|2022-05-06 11:29:10|36075.7|36055.7|36077.5|36057.5|36077.5|36057.5|36072.2|36052.2|28
1651836560000|2022-05-06 11:29:20|36077.2|36057.2|36075.5|36055.5|36079|36059|36075|36055|31
1651836570000|2022-05-06 11:29:30|36075.3|36055.3|36075|36055|36076|36056|36073.8|36053.8|15
1651836580000|2022-05-06 11:29:40|36075.6|36055.6|36076.3|36056.3|36077|36057|36075.2|36055.2|21
1651836590000|2022-05-06 11:29:50|36075.8|36055.8|36081.7|36061.7|36081.8|36061.8|36075.2|36055.2|26
1651836600000|2022-05-06 11:30:00|36079.8|36059.8|36083.6|36063.6|36085.4|36065.4|36078.8|36058.8|32
1651836610000|2022-05-06 11:30:10|36083.7|36063.7|36080.5|36060.5|36083.7|36063.7|36080.1|36060.1|21
1651836620000|2022-05-06 11:30:20|36080.4|36060.4|36081.7|36061.7|36085.2|36065.2|36080.4|36060.4|36
1651836630000|2022-05-06 11:30:30|36082.5|36062.5|36081.3|36061.3|36083.1|36063.1|36079|36059|25
1651836640000|2022-05-06 11:30:40|36080.7|36060.7|36075.5|36055.5|36081.5|36061.5|36071.4|36051.4|35
1651836650000|2022-05-06 11:30:50|36074.9|36054.9|36077.4|36057.4|36078.9|36058.9|36074.2|36054.2|27
1651836660000|2022-05-06 11:31:00|36077.5|36057.5|36080.3|36060.3|36080.5|36060.5|36077.5|36057.5|32
1651836670000|2022-05-06 11:31:10|36080.5|36060.5|36077.9|36057.9|36081.3|36061.3|36077.1|36057.1|31
1651836680000|2022-05-06 11:31:20|36081.1|36061.1|36079.2|36059.2|36082.5|36062.5|36078.9|36058.9|22
1651836690000|2022-05-06 11:31:30|36078.7|36058.7|36077.7|36057.7|36079.5|36059.5|36076.4|36056.4|27
1651836700000|2022-05-06 11:31:40|36077.5|36057.5|36076.4|36056.4|36077.8|36057.8|36075.7|36055.7|28
1651836710000|2022-05-06 11:31:50|36076.6|36056.6|36077.5|36057.5|36078.3|36058.3|36076.2|36056.2|21
1651836720000|2022-05-06 11:32:00|36077.9|36057.9|36075.1|36055.1|36077.9|36057.9|36074.6|36054.6|24
1651836730000|2022-05-06 11:32:10|36076.9|36056.9|36073|36053|36076.9|36056.9|36071.1|36051.1|30
1651836740000|2022-05-06 11:32:20|36072.4|36052.4|36067.5|36047.5|36073|36053|36064.8|36044.8|28
1651836750000|2022-05-06 11:32:30|36067.2|36047.2|36067.4|36047.4|36068|36048|36066.8|36046.8|24
1651836760000|2022-05-06 11:32:40|36065.3|36045.3|36061.7|36041.7|36066.4|36046.4|36061.7|36041.7|20
1651836770000|2022-05-06 11:32:50|36061.9|36041.9|36058.6|36038.6|36063.1|36043.1|36058.1|36038.1|31
1651836780000|2022-05-06 11:33:00|36057.9|36037.9|36057|36037|36058.4|36038.4|36055.7|36035.7|25
1651836790000|2022-05-06 11:33:10|36058.6|36038.6|36073.5|36023.5|36080.3|36038.6|36056.5|36018.1|27
1651836800000|2022-05-06 11:33:20|36056.5|36036.5|36050.5|36030.5|36056.5|36036.5|36048.1|36028.1|28
1651836810000|2022-05-06 11:33:30|36051|36031|36052.2|36032.2|36053|36033|36049.6|36029.6|25
1651836820000|2022-05-06 11:33:40|36052.4|36032.4|36062.7|36042.7|36066.2|36046.2|36052.4|36032.4|30
1651836830000|2022-05-06 11:33:50|36063.3|36043.3|36071.3|36051.3|36071.3|36051.3|36063.3|36043.3|30
1651836840000|2022-05-06 11:34:00|36070.3|36050.3|36069.3|36049.3|36085.2|36050.3|36068|36033.4|28
1651836850000|2022-05-06 11:34:10|36068.9|36048.9|36062.1|36042.1|36080|36049.9|36062.1|36030|31
1651836860000|2022-05-06 11:34:20|36061.2|36041.2|36060.8|36040.8|36065.1|36045.1|36060.8|36040.8|25
1651836870000|2022-05-06 11:34:30|36064.8|36044.8|36064.3|36044.3|36064.8|36044.8|36063.8|36043.8|18
1651836880000|2022-05-06 11:34:40|36064|36044|36058.9|36038.9|36064.5|36044.5|36055.3|36035.3|23
1651836890000|2022-05-06 11:34:50|36057.6|36037.6|36058.6|36038.6|36061.9|36041.9|36054|36034|30
1651836900000|2022-05-06 11:35:00|36058.5|36038.5|36057.1|36037.1|36079.9|36040.5|36053.7|36018.2|31
1651836910000|2022-05-06 11:35:10|36056.5|36036.5|36064.3|36044.3|36067.9|36047.9|36056|36036|29
1651836920000|2022-05-06 11:35:20|36064.2|36044.2|36063.8|36043.8|36067.7|36047.7|36063.6|36043.6|14
1651836930000|2022-05-06 11:35:30|36064.4|36044.4|36058|36038|36065.6|36045.6|36055.4|36035.4|24
1651836940000|2022-05-06 11:35:40|36058.9|36038.9|36060.9|36040.9|36061.9|36041.9|36056.3|36036.3|23
1651836950000|2022-05-06 11:35:50|36061.5|36041.5|36061.5|36041.5|36062.3|36042.3|36060.7|36040.7|19
1651836960000|2022-05-06 11:36:00|36062.2|36042.2|36063.9|36043.9|36064.1|36044.1|36061|36041|15
1651836970000|2022-05-06 11:36:10|36063.7|36043.7|36065.7|36045.7|36067.2|36047.2|36061.2|36041.2|31
1651836980000|2022-05-06 11:36:20|36066.7|36046.7|36063.4|36043.4|36066.8|36046.8|36061.1|36041.1|18
1651836990000|2022-05-06 11:36:30|36062.3|36042.3|36064.4|36044.4|36066.8|36046.8|36061.6|36041.6|19
1651837000000|2022-05-06 11:36:40|36064.6|36044.6|36068.2|36048.2|36068.4|36048.4|36064.1|36044.1|23
1651837010000|2022-05-06 11:36:50|36068.1|36048.1|36072|36052|36073.2|36053.2|36067.7|36047.7|23
1651837020000|2022-05-06 11:37:00|36071.8|36051.8|36068.7|36048.7|36072.1|36052.1|36068.7|36048.7|18
1651837030000|2022-05-06 11:37:10|36068.6|36048.6|36059.6|36039.6|36068.6|36048.6|36059.6|36039.6|25
1651837040000|2022-05-06 11:37:20|36062.5|36042.5|36056.3|36036.3|36062.5|36042.5|36056.3|36036.3|26
1651837050000|2022-05-06 11:37:30|36056.2|36036.2|36062|36042|36063.7|36043.7|36055|36035|26
1651837060000|2022-05-06 11:37:40|36060.1|36040.1|36063.1|36043.1|36066.2|36046.2|36059.4|36039.4|22
1651837070000|2022-05-06 11:37:50|36062.9|36042.9|36063.1|36043.1|36064.9|36044.9|36062.2|36042.2|28
1651837080000|2022-05-06 11:38:00|36063.2|36043.2|36061.4|36041.4|36064.4|36044.4|36061.4|36041.4|23
1651837090000|2022-05-06 11:38:10|36061.3|36041.3|36064.7|36044.7|36065.1|36045.1|36060.9|36040.9|20
1651837100000|2022-05-06 11:38:20|36063.9|36043.9|36065|36045|36066|36046|36063.8|36043.8|14
1651837110000|2022-05-06 11:38:30|36065.9|36045.9|36065|36045|36069.1|36049.1|36065|36045|23
1651837120000|2022-05-06 11:38:40|36065.8|36045.8|36066.2|36046.2|36067.4|36047.4|36065.8|36045.8|26
1651837130000|2022-05-06 11:38:50|36066|36046|36063.1|36043.1|36066|36046|36063.1|36043.1|21
1651837140000|2022-05-06 11:39:00|36063.4|36043.4|36065.6|36045.6|36066.4|36046.4|36063.3|36043.3|20
1651837150000|2022-05-06 11:39:10|36066|36046|36073.9|36053.9|36073.9|36053.9|36065.7|36045.7|21
1651837160000|2022-05-06 11:39:20|36073.5|36053.5|36074.2|36054.2|36075|36055|36072.8|36052.8|17
1651837170000|2022-05-06 11:39:30|36074.1|36054.1|36073.9|36053.9|36074.1|36054.1|36073.8|36053.8|9
1651837180000|2022-05-06 11:39:40|36074.7|36054.7|36074.7|36054.7|36074.7|36054.7|36072.4|36052.4|15
1651837190000|2022-05-06 11:39:50|36074.4|36054.4|36072.2|36052.2|36076|36056|36072.2|36052.2|25
1651837200000|2022-05-06 11:40:00|36072.4|36052.4|36066.8|36046.8|36073.8|36053.8|36063.8|36043.8|24
1651837210000|2022-05-06 11:40:10|36067.8|36047.8|36071.4|36051.4|36072.4|36052.4|36064.9|36044.9|30
1651837220000|2022-05-06 11:40:20|36070.6|36050.6|36072.7|36052.7|36073.1|36053.1|36070.5|36050.5|23
1651837230000|2022-05-06 11:40:30|36073.1|36053.1|36072.3|36052.3|36073.6|36053.6|36072.1|36052.1|16
1651837240000|2022-05-06 11:40:40|36071.6|36051.6|36082.3|36062.3|36082.3|36062.3|36071.6|36051.6|24
1651837250000|2022-05-06 11:40:50|36081.2|36061.2|36080.6|36060.6|36084.1|36064.1|36079.4|36059.4|27
1651837260000|2022-05-06 11:41:00|36081.1|36061.1|36084.6|36064.6|36086|36066|36081.1|36061.1|24
1651837270000|2022-05-06 11:41:10|36083.7|36063.7|36070.9|36050.9|36083.7|36063.7|36070.3|36050.3|31
1651837280000|2022-05-06 11:41:20|36071.5|36051.5|36075.6|36055.6|36075.7|36055.7|36070.9|36050.9|23
1651837290000|2022-05-06 11:41:30|36075.4|36055.4|36080.9|36060.9|36081.5|36061.5|36074.7|36054.7|20
1651837300000|2022-05-06 11:41:40|36082.9|36062.9|36080.4|36060.4|36083.4|36063.4|36079.4|36059.4|29
1651837310000|2022-05-06 11:41:50|36080.5|36060.5|36087.9|36067.9|36089.6|36069.6|36080.1|36060.1|24
1651837320000|2022-05-06 11:42:00|36088|36068|36104.5|36054.4|36105.8|36070.8|36085.6|36053|30
1651837330000|2022-05-06 11:42:10|36089.4|36069.4|36092|36072|36093.6|36073.6|36089.4|36069.4|25
1651837340000|2022-05-06 11:42:20|36091.9|36071.9|36090.4|36070.4|36092.3|36072.3|36090|36070|25
1651837350000|2022-05-06 11:42:30|36090.5|36070.5|36076.6|36056.6|36090.8|36070.8|36076.6|36056.6|29
1651837360000|2022-05-06 11:42:40|36077.8|36057.8|36082.4|36062.4|36082.4|36062.4|36077.8|36057.8|26
1651837370000|2022-05-06 11:42:50|36082.1|36062.1|36085.9|36065.9|36089.4|36069.4|36081.3|36061.3|32
1651837380000|2022-05-06 11:43:00|36086.3|36066.3|36086.5|36066.5|36086.5|36066.5|36083.3|36063.3|31
1651837390000|2022-05-06 11:43:10|36086.6|36066.6|36085.7|36065.7|36089|36069|36085.7|36065.7|27
1651837400000|2022-05-06 11:43:20|36086|36066|36084.1|36064.1|36088.1|36068.1|36083.2|36063.2|26
1651837410000|2022-05-06 11:43:30|36083.7|36063.7|36084.7|36064.7|36085.8|36065.8|36083.5|36063.5|25
1651837420000|2022-05-06 11:43:40|36084.5|36064.5|36091.8|36071.8|36091.9|36071.9|36084.5|36064.5|25
1651837430000|2022-05-06 11:43:50|36091.3|36071.3|36093.3|36073.3|36096|36076|36091.3|36071.3|33
1651837440000|2022-05-06 11:44:00|36107.2|36056.2|36092.3|36072.3|36107.2|36078.2|36091.2|36054.3|35
1651837450000|2022-05-06 11:44:10|36094.9|36074.9|36108.7|36088.7|36115.1|36095.1|36094.9|36074.9|35
1651837460000|2022-05-06 11:44:20|36112.9|36092.9|36116.2|36096.2|36116.6|36096.6|36109|36089|30
1651837470000|2022-05-06 11:44:30|36115.9|36095.9|36115.2|36095.2|36119.9|36099.9|36115.2|36095.2|28
1651837480000|2022-05-06 11:44:40|36115.1|36095.1|36108.5|36088.5|36116.6|36096.6|36099.8|36052|33
1651837490000|2022-05-06 11:44:50|36109.4|36089.4|36105.5|36085.5|36109.4|36089.4|36104|36084|31
1651837500000|2022-05-06 11:45:00|36105.6|36085.6|36108.9|36088.9|36108.9|36088.9|36104.9|36084.9|23
1651837510000|2022-05-06 11:45:10|36107.9|36087.9|36109.1|36089.1|36111.8|36091.8|36107.4|36087.4|31
1651837520000|2022-05-06 11:45:20|36109.9|36089.9|36109.2|36089.2|36111.6|36091.6|36107.7|36087.7|16
1651837530000|2022-05-06 11:45:30|36110.6|36090.6|36112.9|36092.9|36113.8|36093.8|36109.9|36089.9|20
1651837540000|2022-05-06 11:45:40|36112.6|36092.6|36112.1|36092.1|36115.7|36095.7|36112.1|36092.1|22
1651837550000|2022-05-06 11:45:50|36114.6|36094.6|36120.1|36100.1|36120.1|36100.1|36113.3|36093.3|18
1651837560000|2022-05-06 11:46:00|36115.9|36095.9|36119.3|36099.3|36119.6|36099.6|36114.3|36094.3|26
1651837570000|2022-05-06 11:46:10|36119.1|36099.1|36117.7|36097.7|36122|36102|36114.6|36094.6|24
1651837580000|2022-05-06 11:46:20|36117.3|36097.3|36115.8|36095.8|36119.6|36099.6|36115.4|36095.4|26
1651837590000|2022-05-06 11:46:30|36115.7|36095.7|36115|36095|36117.1|36097.1|36114.8|36094.8|20
1651837600000|2022-05-06 11:46:40|36115.6|36095.6|36100.5|36080.5|36115.9|36095.9|36100|36080|29
1651837610000|2022-05-06 11:46:50|36101.4|36081.4|36102.3|36082.3|36103.2|36083.2|36098.7|36078.7|34
1651837620000|2022-05-06 11:47:00|36101.9|36081.9|36095.3|36075.3|36104.2|36084.2|36091.3|36071.3|29
1651837630000|2022-05-06 11:47:10|36097.2|36077.2|36101.1|36081.1|36102.5|36082.5|36097.2|36077.2|32
1651837640000|2022-05-06 11:47:20|36100.4|36080.4|36107.6|36087.6|36111.5|36091.5|36100.4|36080.4|29
1651837650000|2022-05-06 11:47:30|36109.4|36089.4|36114|36094|36114|36094|36108.9|36088.9|27
1651837660000|2022-05-06 11:47:40|36113|36093|36115.5|36095.5|36116.9|36096.9|36112.5|36092.5|14
1651837670000|2022-05-06 11:47:50|36116|36096|36110.5|36090.5|36116|36096|36105.3|36085.3|23
1651837680000|2022-05-06 11:48:00|36108.6|36088.6|36110|36090|36110.1|36090.1|36107.4|36087.4|24
1651837690000|2022-05-06 11:48:10|36109.1|36089.1|36111.6|36091.6|36113.5|36093.5|36108.5|36088.5|18
1651837700000|2022-05-06 11:48:20|36112.3|36092.3|36115|36095|36120|36100|36111.2|36091.2|28
1651837710000|2022-05-06 11:48:30|36113.6|36093.6|36118|36098|36120.1|36100.1|36112.6|36092.6|23
1651837720000|2022-05-06 11:48:40|36117.8|36097.8|36116.4|36096.4|36117.8|36097.8|36115.3|36095.3|21
1651837730000|2022-05-06 11:48:50|36115.5|36095.5|36117.1|36097.1|36118.7|36098.7|36114.1|36094.1|15
1651837740000|2022-05-06 11:49:00|36117.2|36097.2|36116.9|36096.9|36119|36099|36115|36095|18
1651837750000|2022-05-06 11:49:10|36117.4|36097.4|36125.7|36071.8|36125.7|36098.8|36110.3|36071.8|17
1651837760000|2022-05-06 11:49:20|36114|36064|36103.8|36083.8|36114|36087.4|36101.1|36064|26
1651837770000|2022-05-06 11:49:30|36103.5|36083.5|36106.1|36086.1|36108.3|36088.3|36100.4|36080.4|23
1651837780000|2022-05-06 11:49:40|36105.7|36085.7|36117.4|36097.4|36120.8|36100.8|36104|36084|32
1651837790000|2022-05-06 11:49:50|36117.8|36097.8|36126.4|36106.4|36127.9|36107.9|36115.8|36095.8|32
1651837800000|2022-05-06 11:50:00|36125|36105|36120.1|36100.1|36126.2|36106.2|36120.1|36100.1|30
1651837810000|2022-05-06 11:50:10|36119.2|36099.2|36128.7|36108.7|36128.7|36108.7|36119.2|36099.2|30
1651837820000|2022-05-06 11:50:20|36129.3|36109.3|36123|36103|36139.6|36110|36120|36085.7|29
1651837830000|2022-05-06 11:50:30|36123.5|36103.5|36122.6|36102.6|36124.5|36104.5|36121.7|36101.7|20
1651837840000|2022-05-06 11:50:40|36123.6|36103.6|36124.1|36104.1|36124.1|36104.1|36120.2|36100.2|22
1651837850000|2022-05-06 11:50:50|36125|36105|36120.2|36100.2|36125|36105|36119.1|36099.1|20
1651837860000|2022-05-06 11:51:00|36119.9|36099.9|36118.8|36098.8|36120.5|36100.5|36118.3|36098.3|25
1651837870000|2022-05-06 11:51:10|36117.7|36097.7|36120.2|36100.2|36120.2|36100.2|36116.5|36096.5|30
1651837880000|2022-05-06 11:51:20|36119.8|36099.8|36121.1|36101.1|36123.5|36103.5|36119.5|36099.5|29
1651837890000|2022-05-06 11:51:30|36120.9|36100.9|36127.2|36107.2|36127.2|36107.2|36120.3|36100.3|24
1651837900000|2022-05-06 11:51:40|36123.4|36103.4|36125.9|36105.9|36126.3|36106.3|36122.6|36102.6|30
1651837910000|2022-05-06 11:51:50|36125.3|36105.3|36122.8|36102.8|36127.5|36107.5|36122.7|36102.7|27
1651837920000|2022-05-06 11:52:00|36123.4|36103.4|36125.3|36105.3|36125.5|36105.5|36121.4|36101.4|25
1651837930000|2022-05-06 11:52:10|36126.2|36106.2|36123.9|36103.9|36127|36107|36122.4|36102.4|24
1651837940000|2022-05-06 11:52:20|36123.8|36103.8|36124.8|36104.8|36125.5|36105.5|36123.4|36103.4|16
1651837950000|2022-05-06 11:52:30|36121.4|36101.4|36122.2|36102.2|36130.1|36110.1|36120.7|36100.7|28
1651837960000|2022-05-06 11:52:40|36120.6|36100.6|36122.1|36102.1|36124.1|36104.1|36119.7|36099.7|30
1651837970000|2022-05-06 11:52:50|36121.5|36101.5|36122.4|36102.4|36122.6|36102.6|36121.4|36101.4|24
1651837980000|2022-05-06 11:53:00|36121.2|36101.2|36124.5|36104.5|36126.3|36106.3|36121.1|36101.1|23
1651837990000|2022-05-06 11:53:10|36124.8|36104.8|36124.3|36104.3|36125.1|36105.1|36119|36099|27
1651838000000|2022-05-06 11:53:20|36124.9|36104.9|36127.7|36107.7|36128.6|36108.6|36120.7|36100.7|31
1651838010000|2022-05-06 11:53:30|36128.2|36108.2|36129|36109|36131|36111|36128.1|36108.1|23
1651838020000|2022-05-06 11:53:40|36128.6|36108.6|36130|36110|36130.4|36110.4|36127.9|36107.9|19
1651838030000|2022-05-06 11:53:50|36129.9|36109.9|36127.5|36107.5|36130|36110|36125.9|36105.9|25
1651838040000|2022-05-06 11:54:00|36127.4|36107.4|36127.4|36107.4|36128.7|36108.7|36123|36103|26
1651838050000|2022-05-06 11:54:10|36126.5|36106.5|36125.9|36105.9|36128|36108|36125.9|36105.9|26
1651838060000|2022-05-06 11:54:20|36126.3|36106.3|36130.4|36110.4|36133.3|36113.3|36125.8|36105.8|20
1651838070000|2022-05-06 11:54:30|36130.9|36110.9|36129.6|36109.6|36130.9|36110.9|36129.2|36109.2|21
1651838080000|2022-05-06 11:54:40|36128.6|36108.6|36127.2|36107.2|36129.8|36109.8|36126.4|36106.4|21
1651838090000|2022-05-06 11:54:50|36127.5|36107.5|36128.1|36108.1|36128.1|36108.1|36124.8|36104.8|16
1651838100000|2022-05-06 11:55:00|36128.2|36108.2|36130|36110|36130.2|36110.2|36127.6|36107.6|23
1651838110000|2022-05-06 11:55:10|36129.5|36109.5|36138.2|36118.2|36139|36119|36129.3|36109.3|32
1651838120000|2022-05-06 11:55:20|36137.6|36117.6|36137.3|36117.3|36139.2|36119.2|36135.7|36115.7|21
1651838130000|2022-05-06 11:55:30|36138.2|36118.2|36137.7|36117.7|36140.6|36120.6|36137.7|36117.7|24
1651838140000|2022-05-06 11:55:40|36137.6|36117.6|36135.8|36115.8|36138.7|36118.7|36135.2|36115.2|27
1651838150000|2022-05-06 11:55:50|36135.4|36115.4|36135|36115|36137.3|36117.3|36134|36114|26
1651838160000|2022-05-06 11:56:00|36134.4|36114.4|36137|36117|36137.3|36117.3|36134.2|36114.2|23
1651838170000|2022-05-06 11:56:10|36136.7|36116.7|36133.5|36113.5|36137.2|36117.2|36131.3|36111.3|30
1651838180000|2022-05-06 11:56:20|36133.9|36113.9|36136.7|36116.7|36137|36117|36132.8|36112.8|26
1651838190000|2022-05-06 11:56:30|36136.9|36116.9|36138.5|36118.5|36139.7|36119.7|36136.4|36116.4|22
1651838200000|2022-05-06 11:56:40|36139|36119|36142.1|36122.1|36142.8|36122.8|36138.4|36118.4|27
1651838210000|2022-05-06 11:56:50|36143.3|36123.3|36135.6|36115.6|36144.8|36124.8|36135.6|36115.6|29
1651838220000|2022-05-06 11:57:00|36135.5|36115.5|36139.4|36119.4|36141.1|36121.1|36132.4|36112.4|35
1651838230000|2022-05-06 11:57:10|36140.7|36120.7|36147.4|36127.4|36147.4|36127.4|36140.7|36120.7|33
1651838240000|2022-05-06 11:57:20|36150.7|36130.7|36153.1|36133.1|36154.9|36134.9|36150.3|36130.3|34
1651838250000|2022-05-06 11:57:30|36154|36134|36157.3|36137.3|36157.9|36137.9|36152.8|36132.8|35
1651838260000|2022-05-06 11:57:40|36156.7|36136.7|36164.7|36144.7|36164.7|36144.7|36156.6|36136.6|28
1651838270000|2022-05-06 11:57:50|36163.6|36143.6|36186.3|36126|36186.3|36145.5|36159.7|36126|34
1651838280000|2022-05-06 11:58:00|36161.5|36141.5|36158.3|36138.3|36161.5|36141.5|36155.2|36135.2|35
1651838290000|2022-05-06 11:58:10|36159.5|36139.5|36157.2|36137.2|36159.9|36139.9|36153.9|36133.9|32
1651838300000|2022-05-06 11:58:20|36158.2|36138.2|36161.3|36141.3|36163.5|36143.5|36157.6|36137.6|29
1651838310000|2022-05-06 11:58:30|36160.3|36140.3|36163.1|36143.1|36163.6|36143.6|36159.3|36139.3|31
1651838320000|2022-05-06 11:58:40|36162.7|36142.7|36161.2|36141.2|36164.7|36144.7|36161.2|36141.2|24
1651838330000|2022-05-06 11:58:50|36162|36142|36151.2|36131.2|36162.2|36142.2|36151.2|36131.2|30
1651838340000|2022-05-06 11:59:00|36152.2|36132.2|36143.7|36123.7|36170.2|36133.9|36143.1|36114.5|33
1651838350000|2022-05-06 11:59:10|36144.8|36124.8|36144.4|36124.4|36161|36125.3|36140.7|36110.9|34
1651838360000|2022-05-06 11:59:20|36144.3|36124.3|36142.5|36122.5|36146.5|36126.5|36142.4|36122.4|24
1651838370000|2022-05-06 11:59:30|36142.9|36122.9|36140.1|36120.1|36156.7|36123.7|36135.6|36104.3|33
1651838380000|2022-05-06 11:59:40|36141.1|36121.1|36142.7|36122.7|36145.7|36125.7|36140.6|36120.6|27
1651838390000|2022-05-06 11:59:50|36142.9|36122.9|36142.4|36122.4|36145.9|36125.9|36142.4|36122.4|27
1651838400000|2022-05-06 12:00:00|36142.5|36122.5|36142.6|36122.6|36144.6|36124.6|36137.9|36117.9|31
1651838410000|2022-05-06 12:00:10|36143.1|36123.1|36143.4|36123.4|36145.4|36125.4|36140.8|36120.8|35
1651838420000|2022-05-06 12:00:20|36143.6|36123.6|36142.9|36122.9|36160|36123.9|36139.6|36105.6|31
1651838430000|2022-05-06 12:00:30|36144.4|36124.4|36159.8|36109.8|36167|36126.3|36142.1|36109.5|36
1651838440000|2022-05-06 12:00:40|36159.1|36109.1|36164.7|36114.7|36164.7|36114.7|36159.1|36109.1|32
1651838450000|2022-05-06 12:00:50|36164.8|36114.8|36153.2|36133.2|36167.9|36133.9|36148.7|36114.8|37
1651838460000|2022-05-06 12:01:00|36152.4|36132.4|36152.1|36132.1|36153.2|36133.2|36145.6|36125.6|35
1651838470000|2022-05-06 12:01:10|36155.9|36135.9|36149.2|36129.2|36155.9|36135.9|36148.4|36128.4|32
1651838480000|2022-05-06 12:01:20|36150.4|36130.4|36149.4|36129.4|36154.1|36134.1|36148.9|36128.9|26
1651838490000|2022-05-06 12:01:30|36148.9|36128.9|36146.5|36126.5|36150.1|36130.1|36145.6|36125.6|30
1651838500000|2022-05-06 12:01:40|36147|36127|36154.9|36134.9|36154.9|36134.9|36147|36127|33
1651838510000|2022-05-06 12:01:50|36153.7|36133.7|36155.5|36135.5|36156.7|36136.7|36151.3|36131.3|32
1651838520000|2022-05-06 12:02:00|36154.4|36134.4|36147.4|36127.4|36155.9|36135.9|36145.2|36125.2|30
1651838530000|2022-05-06 12:02:10|36148.7|36128.7|36145.6|36125.6|36150.5|36130.5|36144.1|36124.1|33
1651838540000|2022-05-06 12:02:20|36145.5|36125.5|36137.1|36117.1|36157.9|36125.5|36136.7|36107.9|34
1651838550000|2022-05-06 12:02:30|36136.5|36116.5|36140.1|36120.1|36142.3|36122.3|36134.9|36114.9|32
1651838560000|2022-05-06 12:02:40|36138.9|36118.9|36145.5|36125.5|36163.9|36125.6|36138.9|36107.2|36
1651838570000|2022-05-06 12:02:50|36146|36126|36148.3|36128.3|36148.9|36128.9|36145.5|36125.5|35
1651838580000|2022-05-06 12:03:00|36147.3|36127.3|36155.9|36135.9|36155.9|36135.9|36147.3|36127.3|39
1651838590000|2022-05-06 12:03:10|36155.1|36135.1|36154.5|36134.5|36156.4|36136.4|36152.5|36132.5|32
1651838600000|2022-05-06 12:03:20|36153.8|36133.8|36154.8|36134.8|36156.1|36136.1|36153.8|36133.8|26
1651838610000|2022-05-06 12:03:30|36154.6|36134.6|36149.4|36129.4|36155.3|36135.3|36145.2|36125.2|33
1651838620000|2022-05-06 12:03:40|36147.8|36127.8|36149.1|36129.1|36149.9|36129.9|36146|36126|33
1651838630000|2022-05-06 12:03:50|36148.6|36128.6|36153.1|36133.1|36154|36134|36147.4|36127.4|30
1651838640000|2022-05-06 12:04:00|36152.6|36132.6|36146.5|36126.5|36152.6|36132.6|36144|36124|31
1651838650000|2022-05-06 12:04:10|36143.2|36123.2|36143.7|36123.7|36148.3|36128.3|36141.9|36121.9|36
1651838660000|2022-05-06 12:04:20|36143.8|36123.8|36143.1|36123.1|36144.2|36124.2|36142.3|36122.3|21
1651838670000|2022-05-06 12:04:30|36142.9|36122.9|36138.1|36118.1|36143.8|36123.8|36137.6|36117.6|22
1651838680000|2022-05-06 12:04:40|36139|36119|36100.4|36080.4|36141.9|36121.9|36100.2|36080.2|37
1651838690000|2022-05-06 12:04:50|36101.8|36081.8|36114.7|36061.6|36127.4|36081.8|36097.1|36057.7|38
1651838700000|2022-05-06 12:05:00|36113.8|36063.8|36121.6|36071.6|36128.4|36072.7|36111.3|36056.9|37
1651838710000|2022-05-06 12:05:10|36107.3|36087.3|36138.5|36088.5|36142.4|36107|36107.3|36076.4|40
1651838720000|2022-05-06 12:05:20|36139|36089|36148.2|36094.7|36148.2|36110.6|36125.3|36088|27
1651838730000|2022-05-06 12:05:30|36144.6|36094.6|36116.6|36096.6|36149.9|36096.6|36116.6|36087|27
1651838740000|2022-05-06 12:05:40|36141.1|36085.6|36132.1|36080.4|36141.1|36085.6|36128.5|36078.5|33
1651838750000|2022-05-06 12:05:50|36130.1|36080.1|36125.1|36075.1|36134.4|36091.2|36108.3|36071.5|26
1651838760000|2022-05-06 12:06:00|36123.6|36071.1|36128.9|36075.2|36128.9|36089.9|36104.3|36071.1|29
1651838770000|2022-05-06 12:06:10|36123.5|36073.5|36125.9|36075|36129.4|36075.2|36121.9|36071.9|19
1651838780000|2022-05-06 12:06:20|36127|36074.9|36124.4|36074.4|36127.3|36077.3|36124.3|36074.3|24
1651838790000|2022-05-06 12:06:30|36125.5|36075.5|36105.1|36085.1|36126.9|36085.6|36103.7|36072.2|20
1651838800000|2022-05-06 12:06:40|36104|36084|36108.4|36088.4|36128.3|36089.1|36100.9|36065.6|29
1651838810000|2022-05-06 12:06:50|36108.9|36088.9|36111.4|36091.4|36111.4|36091.4|36105.7|36085.7|31
1651838820000|2022-05-06 12:07:00|36129.8|36075.7|36111.2|36091.2|36130.7|36092.6|36110.9|36075.3|29
1651838830000|2022-05-06 12:07:10|36111.7|36091.7|36118.2|36061.9|36132.4|36093.3|36094.8|36061.4|30
1651838840000|2022-05-06 12:07:20|36116.5|36064.8|36111.4|36061.4|36116.5|36064.8|36108.4|36058.4|33
1651838850000|2022-05-06 12:07:30|36111.3|36061.3|36107.8|36057.8|36111.6|36061.6|36107.5|36057.5|25
1651838860000|2022-05-06 12:07:40|36108.4|36058.4|36108|36058|36109.4|36058.4|36107.4|36057.4|25
1651838870000|2022-05-06 12:07:50|36107.9|36057.9|36109.8|36059.8|36110.5|36060.5|36105.5|36055.5|26
1651838880000|2022-05-06 12:08:00|36109.4|36059.4|36111.7|36061.7|36113.2|36062.3|36109.4|36059.4|27
1651838890000|2022-05-06 12:08:10|36111.4|36061.4|36110.5|36060.5|36111.4|36061.4|36107.4|36057.4|22
1651838900000|2022-05-06 12:08:20|36111.1|36061.1|36106.3|36086.3|36114.4|36087.8|36095|36061.1|31
1651838910000|2022-05-06 12:08:30|36107|36087|36101.9|36081.9|36109.2|36089.2|36101.4|36081.4|33
1651838920000|2022-05-06 12:08:40|36102.1|36082.1|36104.7|36084.7|36104.9|36084.9|36099.8|36079.8|28
1651838930000|2022-05-06 12:08:50|36105.4|36085.4|36100|36080|36105.4|36085.4|36099.8|36079.8|31
1651838940000|2022-05-06 12:09:00|36099.8|36079.8|36096.7|36076.7|36100.1|36080.1|36096.7|36076.7|23
1651838950000|2022-05-06 12:09:10|36096.6|36076.6|36097.2|36077.2|36097.4|36077.4|36095|36075|25
1651838960000|2022-05-06 12:09:20|36097.1|36077.1|36093.2|36073.2|36097.9|36077.9|36091.9|36071.9|27
1651838970000|2022-05-06 12:09:30|36092.9|36072.9|36096.6|36076.6|36097.2|36077.2|36092.9|36072.9|29
1651838980000|2022-05-06 12:09:40|36094|36074|36092.6|36072.6|36094|36074|36086.9|36066.9|35
1651838990000|2022-05-06 12:09:50|36092.9|36072.9|36096|36076|36096.7|36076.7|36090.5|36070.5|33
1651839000000|2022-05-06 12:10:00|36097.1|36077.1|36099.7|36079.7|36100.1|36080.1|36095.5|36075.5|33
1651839010000|2022-05-06 12:10:10|36098.6|36078.6|36094.6|36074.6|36100.3|36080.3|36094.6|36074.6|28
1651839020000|2022-05-06 12:10:20|36095|36075|36095|36075|36095.6|36075.6|36094.4|36074.4|25
1651839030000|2022-05-06 12:10:30|36092.2|36072.2|36091.4|36071.4|36092.3|36072.3|36088.9|36068.9|28
1651839040000|2022-05-06 12:10:40|36091.7|36071.7|36096.5|36076.5|36097.7|36077.7|36091.6|36071.6|17
1651839050000|2022-05-06 12:10:50|36096.2|36076.2|36091.4|36071.4|36097.8|36077.8|36090.7|36070.7|25
1651839060000|2022-05-06 12:11:00|36093.6|36073.6|36097.6|36077.6|36099.2|36079.2|36092.8|36072.8|32
1651839070000|2022-05-06 12:11:10|36097.2|36077.2|36086.6|36066.6|36114.2|36078.6|36086.6|36055|30
1651839080000|2022-05-06 12:11:20|36086.7|36066.7|36088.2|36068.2|36091|36071|36086.7|36066.7|27
1651839090000|2022-05-06 12:11:30|36089|36069|36087.2|36067.2|36089.8|36069.8|36086.4|36066.4|24
1651839100000|2022-05-06 12:11:40|36087.5|36067.5|36087.8|36067.8|36088.2|36068.2|36085.8|36065.8|18
1651839110000|2022-05-06 12:11:50|36087.2|36067.2|36089.1|36069.1|36105|36069.6|36081.9|36050|35
1651839120000|2022-05-06 12:12:00|36088.9|36068.9|36087|36067|36088.9|36068.9|36081.9|36061.9|29
1651839130000|2022-05-06 12:12:10|36086.5|36066.5|36087.5|36067.5|36089.2|36069.2|36085.5|36065.5|28
1651839140000|2022-05-06 12:12:20|36087.7|36067.7|36087.5|36067.5|36087.7|36067.7|36085|36065|31
1651839150000|2022-05-06 12:12:30|36087.6|36067.6|36088.9|36068.9|36089.5|36069.5|36087.6|36067.6|19
1651839160000|2022-05-06 12:12:40|36088.4|36068.4|36093.5|36073.5|36093.5|36073.5|36087.3|36067.3|23
1651839170000|2022-05-06 12:12:50|36092.9|36072.9|36092.2|36072.2|36093|36073|36091.4|36071.4|21
1651839180000|2022-05-06 12:13:00|36091.9|36071.9|36093.5|36073.5|36093.8|36073.8|36088.5|36068.5|25
1651839190000|2022-05-06 12:13:10|36091.6|36071.6|36088.5|36068.5|36092.2|36072.2|36088.4|36068.4|10
1651839200000|2022-05-06 12:13:20|36086.3|36066.3|36085.5|36065.5|36086.9|36066.9|36084.5|36064.5|22
1651839210000|2022-05-06 12:13:30|36085.9|36065.9|36088.8|36068.8|36088.8|36068.8|36083|36063|22
1651839220000|2022-05-06 12:13:40|36088.9|36068.9|36089.3|36069.3|36089.7|36069.7|36088.4|36068.4|20
1651839230000|2022-05-06 12:13:50|36089.2|36069.2|36088.6|36068.6|36091.4|36071.4|36088.5|36068.5|20
1651839240000|2022-05-06 12:14:00|36089.1|36069.1|36084.5|36064.5|36089.5|36069.5|36083.5|36063.5|29
1651839250000|2022-05-06 12:14:10|36084.6|36064.6|36085|36065|36085.8|36065.8|36084.6|36064.6|10
1651839260000|2022-05-06 12:14:20|36084.9|36064.9|36083.8|36063.8|36084.9|36064.9|36083.2|36063.2|20
1651839270000|2022-05-06 12:14:30|36083.6|36063.6|36092.1|36072.1|36092.1|36072.1|36083.4|36063.4|24
1651839280000|2022-05-06 12:14:40|36093.6|36073.6|36097.5|36077.5|36100.8|36080.8|36093.6|36073.6|26
1651839290000|2022-05-06 12:14:50|36098.1|36078.1|36101.1|36081.1|36102.8|36082.8|36098.1|36078.1|24
1651839300000|2022-05-06 12:15:00|36100.7|36080.7|36098.5|36078.5|36100.7|36080.7|36095.9|36075.9|32
1651839310000|2022-05-06 12:15:10|36098.6|36078.6|36101.4|36081.4|36101.4|36081.4|36096.8|36076.8|19
1651839320000|2022-05-06 12:15:20|36101.6|36081.6|36137.1|36083|36137.1|36090.5|36100.5|36080.5|28
1651839330000|2022-05-06 12:15:30|36108.2|36088.2|36103.6|36083.6|36110|36090|36103.5|36083.5|30
1651839340000|2022-05-06 12:15:40|36103.8|36083.8|36106|36086|36106.8|36086.8|36103.8|36083.8|18
1651839350000|2022-05-06 12:15:50|36107|36087|36112.9|36092.9|36113.6|36093.6|36105.4|36085.4|25
1651839360000|2022-05-06 12:16:00|36112.1|36092.1|36113.9|36093.9|36114|36094|36111.3|36091.3|29
1651839370000|2022-05-06 12:16:10|36114.7|36094.7|36110.1|36090.1|36114.8|36094.8|36110.1|36090.1|17
1651839380000|2022-05-06 12:16:20|36109.9|36089.9|36108.8|36088.8|36126.1|36089.9|36102.7|36070|28
1651839390000|2022-05-06 12:16:30|36106.6|36086.6|36109.8|36089.8|36110.6|36090.6|36106.6|36086.6|22
1651839400000|2022-05-06 12:16:40|36110.5|36090.5|36116.2|36096.2|36143|36096.2|36109.5|36082.3|12
1651839410000|2022-05-06 12:16:50|36111.6|36091.6|36116.1|36096.1|36133.5|36098.1|36109.9|36081.1|33
1651839420000|2022-05-06 12:17:00|36115.1|36095.1|36112.7|36092.7|36117.9|36097.9|36108.7|36088.7|25
1651839430000|2022-05-06 12:17:10|36113.7|36093.7|36116.9|36096.9|36116.9|36096.9|36112.5|36092.5|19
1651839440000|2022-05-06 12:17:20|36117.5|36097.5|36116.2|36096.2|36117.5|36097.5|36114.8|36094.8|13
1651839450000|2022-05-06 12:17:30|36115.8|36095.8|36107.5|36087.5|36115.8|36095.8|36107.3|36087.3|21
1651839460000|2022-05-06 12:17:40|36107.6|36087.6|36116.1|36096.1|36116.1|36096.1|36107.6|36087.6|25
1651839470000|2022-05-06 12:17:50|36116|36096|36111.7|36091.7|36117.5|36097.5|36111.7|36091.7|12
1651839480000|2022-05-06 12:18:00|36111.8|36091.8|36105.9|36085.9|36111.9|36091.9|36105.9|36085.9|24
1651839490000|2022-05-06 12:18:10|36106.5|36086.5|36107.3|36087.3|36107.5|36087.5|36102.2|36082.2|22
1651839500000|2022-05-06 12:18:20|36106|36086|36106.8|36086.8|36107.2|36087.2|36102.6|36082.6|17
1651839510000|2022-05-06 12:18:30|36107.8|36087.8|36105.9|36085.9|36108.8|36088.8|36102.1|36082.1|24
1651839520000|2022-05-06 12:18:40|36105.7|36085.7|36106.8|36086.8|36107.1|36087.1|36104.9|36084.9|21
1651839530000|2022-05-06 12:18:50|36107.2|36087.2|36102.7|36082.7|36107.2|36087.2|36100.9|36080.9|19
1651839540000|2022-05-06 12:19:00|36102.1|36082.1|36101.7|36081.7|36102.1|36082.1|36099.8|36079.8|24
1651839550000|2022-05-06 12:19:10|36101.6|36081.6|36099.8|36079.8|36101.6|36081.6|36099.8|36079.8|14
1651839560000|2022-05-06 12:19:20|36100.9|36080.9|36104.7|36084.7|36105.5|36085.5|36100.9|36080.9|30
1651839570000|2022-05-06 12:19:30|36105.4|36085.4|36099.9|36079.9|36105.4|36085.4|36099.9|36079.9|20
1651839580000|2022-05-06 12:19:40|36099.8|36079.8|36100.3|36080.3|36100.4|36080.4|36099.3|36079.3|15
1651839590000|2022-05-06 12:19:50|36100.4|36080.4|36104.8|36084.8|36106.4|36086.4|36099.5|36079.5|19
1651839600000|2022-05-06 12:20:00|36110.7|36090.7|36108.3|36088.3|36117.9|36097.9|36106.5|36086.5|33
1651839610000|2022-05-06 12:20:10|36108.5|36088.5|36110.2|36090.2|36112.2|36092.2|36108.5|36088.5|17
1651839620000|2022-05-06 12:20:20|36113.2|36093.2|36110.5|36090.5|36114.7|36094.7|36109.9|36089.9|18
1651839630000|2022-05-06 12:20:30|36113.4|36093.4|36109.3|36089.3|36113.4|36093.4|36108.4|36088.4|32
1651839640000|2022-05-06 12:20:40|36109.4|36089.4|36108.5|36088.5|36109.5|36089.5|36107.6|36087.6|18
1651839650000|2022-05-06 12:20:50|36109.3|36089.3|36114.7|36094.7|36118.3|36098.3|36109.3|36089.3|28
1651839660000|2022-05-06 12:21:00|36114.5|36094.5|36112.1|36092.1|36116.1|36096.1|36112.1|36092.1|25
1651839670000|2022-05-06 12:21:10|36112.9|36092.9|36105.6|36085.6|36118|36098|36105.4|36085.4|29
1651839680000|2022-05-06 12:21:20|36105.2|36085.2|36106.2|36086.2|36107.4|36087.4|36105.2|36085.2|20
1651839690000|2022-05-06 12:21:30|36106.6|36086.6|36103.2|36083.2|36107.1|36087.1|36102.6|36082.6|14
1651839700000|2022-05-06 12:21:40|36103.3|36083.3|36103.1|36083.1|36103.8|36083.8|36098.3|36078.3|25
1651839710000|2022-05-06 12:21:50|36101.5|36081.5|36105.5|36085.5|36106|36086|36101|36081|20
1651839720000|2022-05-06 12:22:00|36104.3|36084.3|36101.5|36081.5|36105.3|36085.3|36100.7|36080.7|26
1651839730000|2022-05-06 12:22:10|36102.3|36082.3|36105.1|36085.1|36107.1|36087.1|36102.3|36082.3|19
1651839740000|2022-05-06 12:22:20|36104.8|36084.8|36109.4|36089.4|36112.1|36092.1|36098|36078|19
1651839750000|2022-05-06 12:22:30|36131.8|36079.8|36101.6|36081.6|36131.8|36091.2|36101.3|36079.8|23
1651839760000|2022-05-06 12:22:40|36101.5|36081.5|36105.2|36085.2|36105.2|36085.2|36101|36081|19
1651839770000|2022-05-06 12:22:50|36105|36085|36108.3|36088.3|36109.1|36089.1|36105|36085|23
1651839780000|2022-05-06 12:23:00|36109.3|36089.3|36106.7|36086.7|36109.4|36089.4|36106.1|36086.1|24
1651839790000|2022-05-06 12:23:10|36107.6|36087.6|36105.9|36085.9|36109.2|36089.2|36105.9|36085.9|19
1651839800000|2022-05-06 12:23:20|36105.7|36085.7|36105.7|36085.7|36107.1|36087.1|36104.4|36084.4|23
1651839810000|2022-05-06 12:23:30|36104.7|36084.7|36110.3|36090.3|36110.5|36090.5|36104.7|36084.7|22
1651839820000|2022-05-06 12:23:40|36110.2|36090.2|36111.2|36091.2|36111.3|36091.3|36108.3|36088.3|22
1651839830000|2022-05-06 12:23:50|36110.9|36090.9|36108.3|36088.3|36112.1|36092.1|36108.3|36088.3|26
1651839840000|2022-05-06 12:24:00|36108.8|36088.8|36109.1|36089.1|36112.5|36092.5|36106|36086|28
1651839850000|2022-05-06 12:24:10|36108.2|36088.2|36101.8|36081.8|36110.1|36090.1|36101.8|36081.8|33
1651839860000|2022-05-06 12:24:20|36101.9|36081.9|36100.7|36080.7|36103.2|36083.2|36100.7|36080.7|29
1651839870000|2022-05-06 12:24:30|36101.1|36081.1|36100.5|36080.5|36102.5|36082.5|36099.9|36079.9|19
1651839880000|2022-05-06 12:24:40|36100.4|36080.4|36099.2|36079.2|36100.4|36080.4|36096.8|36076.8|27
1651839890000|2022-05-06 12:24:50|36098.1|36078.1|36096.9|36076.9|36098.2|36078.2|36095.8|36075.8|24
1651839900000|2022-05-06 12:25:00|36095.5|36075.5|36105.6|36085.6|36105.8|36085.8|36095.5|36075.5|32
1651839910000|2022-05-06 12:25:10|36104.9|36084.9|36106.1|36086.1|36108.2|36088.2|36104.1|36084.1|31
1651839920000|2022-05-06 12:25:20|36103|36083|36101.1|36081.1|36104.3|36084.3|36100.2|36080.2|29
1651839930000|2022-05-06 12:25:30|36101.5|36081.5|36103.5|36083.5|36104.2|36084.2|36097.7|36077.7|22
1651839940000|2022-05-06 12:25:40|36104.4|36084.4|36104.1|36084.1|36119.8|36085.4|36104|36068.6|26
1651839950000|2022-05-06 12:25:50|36104.3|36084.3|36102.6|36082.6|36104.3|36084.3|36102.2|36082.2|17
1651839960000|2022-05-06 12:26:00|36102.9|36082.9|36129.1|36078.2|36130|36082.9|36102.9|36069.2|30
1651839970000|2022-05-06 12:26:10|36128.8|36076.8|36113.3|36093.3|36131.8|36093.7|36112.1|36076.2|18
1651839980000|2022-05-06 12:26:20|36114|36094|36133.2|36083.2|36134.4|36097.1|36114|36078.9|32
1651839990000|2022-05-06 12:26:30|36133.1|36083.1|36131|36081|36133.7|36083.7|36130.7|36080.6|19
1651840000000|2022-05-06 12:26:40|36130.7|36080.7|36116.4|36096.4|36131.9|36096.4|36116.4|36080.7|13
1651840010000|2022-05-06 12:26:50|36116.6|36096.6|36135.4|36085.4|36139|36096.6|36115.7|36078.9|26
1651840020000|2022-05-06 12:27:00|36137.7|36087.7|36122.8|36102.8|36138.7|36106.6|36121.4|36087.7|28
1651840030000|2022-05-06 12:27:10|36137.5|36087.5|36134.3|36082.6|36137.9|36102.7|36118.5|36081.9|32
1651840040000|2022-05-06 12:27:20|36136.7|36083.1|36136.1|36086.1|36137.7|36087.7|36135.5|36083|30
1651840050000|2022-05-06 12:27:30|36136.2|36086.2|36119.4|36099.4|36136.6|36099.7|36118|36084.3|25
1651840060000|2022-05-06 12:27:40|36117.8|36097.8|36130.4|36080.4|36133.7|36097.8|36113.2|36075.4|29
1651840070000|2022-05-06 12:27:50|36130.8|36080.8|36133.2|36082.8|36138.2|36095.8|36114.7|36080.1|23
1651840080000|2022-05-06 12:28:00|36135|36080.7|36127|36084.5|36135.3|36086.2|36123.2|36076.5|29
1651840090000|2022-05-06 12:28:10|36124|36085.4|36126|36076.1|36129.9|36085.4|36119|36070.4|22
1651840100000|2022-05-06 12:28:20|36121.7|36078.6|36111.3|36073.5|36129.1|36084.9|36104.9|36065.6|27
1651840110000|2022-05-06 12:28:30|36116.9|36066.9|36118.8|36068.8|36120.9|36076.1|36112.1|36066.6|28
1651840120000|2022-05-06 12:28:40|36111.8|36072.2|36116.5|36066.5|36119.5|36072.2|36109.7|36062.5|24
1651840130000|2022-05-06 12:28:50|36118.4|36068.4|36114|36064|36118.9|36074.8|36111|36063.9|21
1651840140000|2022-05-06 12:29:00|36113.5|36063.5|36132.8|36053.7|36135.2|36079.6|36111.1|36053.7|29
1651840150000|2022-05-06 12:29:10|36132.6|36072.1|36140.2|36057.5|36162.6|36082.8|36124.9|36016.5|25
1651840160000|2022-05-06 12:29:20|36132.5|36060.1|36146.9|36031.6|36146.9|36087.5|36123.2|36017.1|27
1651840170000|2022-05-06 12:29:30|36132.6|36054.9|36130.3|36010.3|36145.6|36073.7|36128|36008|28
1651840180000|2022-05-06 12:29:40|36130.2|36049.9|36138|36018|36150.5|36049.9|36118|36006|24
1651840190000|2022-05-06 12:29:50|36120.7|36045.6|36145.5|36033.5|36146.2|36045.6|36111|36021|26
1651840200000|2022-05-06 12:30:00|36135.4|36015.4|36128.5|36009.6|36155.4|36051.7|36110.3|35990.3|29
1651840210000|2022-05-06 12:30:10|36129.4|36019.2|36119.4|36029.1|36139.7|36048.3|36113.5|36004|28
1651840220000|2022-05-06 12:30:20|36114.6|36030|36099|36008.2|36121.9|36033.5|36093.8|36008.2|27
1651840230000|2022-05-06 12:30:30|36096|36009.5|36052.8|35981.4|36096|36016.4|36052.8|35981.4|29
1651840240000|2022-05-06 12:30:40|36048.8|35975.7|36059.2|35983.9|36061.3|35991.2|36048.8|35973.9|28
1651840250000|2022-05-06 12:30:50|36058.2|35983.4|36049.1|35979.7|36067.5|35994.4|36046|35973.8|29
1651840260000|2022-05-06 12:31:00|36052.8|35984|36066.3|35995.7|36085.7|36018.6|36052.8|35983.6|28
1651840270000|2022-05-06 12:31:10|36063.6|35997.9|36088.7|36011.7|36091.6|36014|36063.6|35995.3|29
1651840280000|2022-05-06 12:31:20|36087.5|36014.2|36103.5|36022.7|36104.5|36028.4|36087.4|36009.6|27
1651840290000|2022-05-06 12:31:30|36103.6|36023|36114.3|36033.1|36117|36047|36101.2|36023|29
1651840300000|2022-05-06 12:31:40|36109.6|36032.9|36130.6|36053.8|36132.1|36058|36109.2|36030|28
1651840310000|2022-05-06 12:31:50|36131.7|36052.4|36128.9|36051.1|36131.7|36056.8|36123.1|36045.6|29
1651840320000|2022-05-06 12:32:00|36127.4|36050.9|36115|36039.3|36129.5|36052.7|36112.4|36034.7|37
1651840330000|2022-05-06 12:32:10|36113.9|36040.9|36106.7|36035.8|36113.9|36040.9|36098.9|36024.7|38
1651840340000|2022-05-06 12:32:20|36109.5|36039.7|36106.3|36038.1|36110.6|36039.9|36095|36027.3|39
1651840350000|2022-05-06 12:32:30|36104.6|36036.9|36094.4|36024.6|36106|36038|36092.7|36023.2|39
1651840360000|2022-05-06 12:32:40|36089.5|36024.4|36070.4|36003.7|36090.4|36024.4|36070.4|36001.8|38
1651840370000|2022-05-06 12:32:50|36072.9|36004.8|36079.7|36013.5|36079.7|36020.8|36067.1|36003.8|40
1651840380000|2022-05-06 12:33:00|36077.4|36019.8|36092.5|36036.8|36095.2|36039.8|36073.9|36015.6|40
1651840390000|2022-05-06 12:33:10|36090.1|36038.9|36080.3|36029.8|36092|36040.7|36079.7|36025.6|38
1651840400000|2022-05-06 12:33:20|36083.6|36033.6|36070.9|36019.5|36087.4|36033.6|36070.6|36011|40
1651840410000|2022-05-06 12:33:30|36070.8|36018|36066|36013.1|36071.6|36019.6|36062.1|36008.8|39
1651840420000|2022-05-06 12:33:40|36067.5|36013.9|36073.5|36021.9|36074.5|36022.1|36059.3|36003.6|40
1651840430000|2022-05-06 12:33:50|36078.8|36026.1|36072.4|36014.8|36083.3|36027.8|36072.3|36012.6|39
1651840440000|2022-05-06 12:34:00|36073.4|36012.8|36064.3|36009.7|36073.4|36016.6|36061.2|36005.6|40
1651840450000|2022-05-06 12:34:10|36065.4|36009.3|36056.1|36003.6|36065.4|36009.3|36045.3|35991.8|40
1651840460000|2022-05-06 12:34:20|36058.2|36004|36063.3|36009.8|36063.4|36010.2|36040.7|35990.7|40
1651840470000|2022-05-06 12:34:30|36060.9|36006.4|36070.1|36015.7|36071.2|36016.6|36060.9|36006.4|39
1651840480000|2022-05-06 12:34:40|36069|36016.7|36063.5|36009.8|36071.6|36019.1|36059.1|36005.9|38
1651840490000|2022-05-06 12:34:50|36064.2|36011.4|36064.6|36013.5|36067.3|36014.9|36061.1|36007.1|40
1651840500000|2022-05-06 12:35:00|36062.9|36012.8|36068.6|36018.6|36072.5|36022.5|36062.5|36008.4|38
1651840510000|2022-05-06 12:35:10|36069.6|36017.8|36076.8|36026.8|36077.7|36027.6|36066|36016|38
1651840520000|2022-05-06 12:35:20|36076.5|36016.1|36082.4|36030.5|36086.5|36031.8|36076.3|36015.4|40
1651840530000|2022-05-06 12:35:30|36083.3|36028.7|36072.1|36022.1|36083.9|36029.5|36069.2|36017.8|39
1651840540000|2022-05-06 12:35:40|36075|36023.1|36060.7|36007.5|36079.2|36024.6|36059.2|36002.1|39
1651840550000|2022-05-06 12:35:50|36066|36007.3|36068.1|36017.6|36072.5|36018.6|36060.4|36007|39
1651840560000|2022-05-06 12:36:00|36068.4|36017.3|36060.6|36007.6|36068.4|36018|36057.6|36005.9|39
1651840570000|2022-05-06 12:36:10|36063.8|36008|36057.2|36005.5|36063.8|36009.4|36053|36002.8|38
1651840580000|2022-05-06 12:36:20|36057.7|36006.6|36060.1|36009.7|36064.3|36012.1|36054.1|36004.1|40
1651840590000|2022-05-06 12:36:30|36061.4|36010|36057.2|36007.2|36070.4|36012|36053.8|36003.7|40
1651840600000|2022-05-06 12:36:40|36054.8|36004.8|36060|36006.1|36060|36006.8|36023.5|35996.1|38
1651840610000|2022-05-06 12:36:50|36057.8|36005.1|36063.2|36012.5|36065.4|36015.4|36055.8|36003.5|39
1651840620000|2022-05-06 12:37:00|36062.3|36011.8|36070.1|36017.6|36070.1|36017.6|36054.3|36004.3|39
1651840630000|2022-05-06 12:37:10|36067.7|36014.8|36067.1|36013.1|36071.1|36020|36054.5|36004.5|38
1651840640000|2022-05-06 12:37:20|36066.2|36016.2|36069.5|36019.5|36071|36021|36066.2|36013.2|40
1651840650000|2022-05-06 12:37:30|36069.1|36018.9|36062.1|36012.1|36075.8|36022.2|36060.7|36009.1|38
1651840660000|2022-05-06 12:37:40|36060.4|36010.4|36057.5|36007.5|36060.4|36010.4|36050.2|35998.8|38
1651840670000|2022-05-06 12:37:50|36057.9|36007.9|36062.5|36009.5|36065|36015|36050|36000|38
1651840680000|2022-05-06 12:38:00|36059.1|36009.1|36063|36010.8|36068.8|36016.7|36058.7|36008.6|40
1651840690000|2022-05-06 12:38:10|36063.1|36010|36067.7|36016.3|36068.6|36018.6|36059.7|36009.7|38
1651840700000|2022-05-06 12:38:20|36065.8|36015.8|36076.6|36026.6|36078.9|36028.8|36065.8|36015.8|38
1651840710000|2022-05-06 12:38:30|36077.1|36027.1|36078.6|36022.3|36087.5|36036.6|36076.5|36022.3|40
1651840720000|2022-05-06 12:38:40|36075.3|36022.5|36081|36028.2|36083.2|36032.3|36075.3|36021|40
1651840730000|2022-05-06 12:38:50|36081.5|36028.1|36074.9|36024.9|36083.6|36029.7|36073.9|36021.8|38
1651840740000|2022-05-06 12:39:00|36074.5|36024.5|36040|36020|36077.7|36030.2|36039.7|36012.4|40
1651840750000|2022-05-06 12:39:10|36039.3|36019.3|36039.9|36019.9|36043.3|36023.3|36034.2|36014.2|38
1651840760000|2022-05-06 12:39:20|36039.1|36019.1|36043.1|36023.1|36045|36025|36039|36019|38
1651840770000|2022-05-06 12:39:30|36042|36022|36049.1|36029.1|36050.5|36030.5|36042|36022|36
1651840780000|2022-05-06 12:39:40|36048.8|36028.8|36046.4|36026.4|36048.8|36028.8|36044|36024|37
1651840790000|2022-05-06 12:39:50|36047.7|36027.7|36057.5|36037.5|36058.7|36038.7|36047.5|36027.5|35
1651840800000|2022-05-06 12:40:00|36059.3|36039.3|36059.6|36039.6|36069.4|36049.4|36052.5|36032.5|39
1651840810000|2022-05-06 12:40:10|36060|36040|36055.7|36035.7|36062.5|36042.5|36053.2|36033.2|38
1651840820000|2022-05-06 12:40:20|36055|36035|36056.5|36036.5|36058.4|36038.4|36049.4|36029.4|40
1651840830000|2022-05-06 12:40:30|36055.7|36035.7|36057.4|36037.4|36058.5|36038.5|36053.9|36033.9|38
1651840840000|2022-05-06 12:40:40|36057.1|36037.1|36056.8|36036.8|36057.3|36037.3|36055|36035|29
1651840850000|2022-05-06 12:40:50|36056.6|36036.6|36058.6|36038.6|36060.2|36040.2|36053.2|36033.2|38
1651840860000|2022-05-06 12:41:00|36057.6|36037.6|36060.4|36040.4|36061|36041|36054.7|36034.7|38
1651840870000|2022-05-06 12:41:10|36057.2|36037.2|36071.6|36051.6|36072.2|36052.2|36057|36037|39
1651840880000|2022-05-06 12:41:20|36070.2|36050.2|36068.8|36048.8|36076|36056|36065.7|36045.7|38
1651840890000|2022-05-06 12:41:30|36071.5|36051.5|36108.3|36088.3|36120.4|36088.3|36071.2|36051.2|40
1651840900000|2022-05-06 12:41:40|36107.6|36087.6|36091.4|36071.4|36107.6|36087.6|36090.9|36070.9|39
1651840910000|2022-05-06 12:41:50|36091.6|36071.6|36100.7|36080.7|36100.7|36080.7|36090.3|36070.3|38
1651840920000|2022-05-06 12:42:00|36100.3|36080.3|36105|36085|36106.5|36086.5|36096.9|36076.9|35
1651840930000|2022-05-06 12:42:10|36105.5|36085.5|36109.9|36089.9|36110.9|36090.9|36104.8|36084.8|36
1651840940000|2022-05-06 12:42:20|36108.4|36088.4|36117.8|36097.8|36117.8|36097.8|36108.4|36088.4|36
1651840950000|2022-05-06 12:42:30|36113.6|36093.6|36111|36091|36116.6|36096.6|36106.1|36086.1|35
1651840960000|2022-05-06 12:42:40|36108|36088|36088.1|36068.1|36108.6|36088.6|36086.7|36066.7|40
1651840970000|2022-05-06 12:42:50|36088|36068|36089.8|36069.8|36100.7|36071.6|36084|36050.7|39
1651840980000|2022-05-06 12:43:00|36090.1|36070.1|36093.2|36073.2|36094.3|36074.3|36089|36069|38
1651840990000|2022-05-06 12:43:10|36093.9|36073.9|36072.4|36052.4|36093.9|36073.9|36072.2|36052.2|36
1651841000000|2022-05-06 12:43:20|36072|36052|36075.8|36055.8|36079.3|36059.3|36068.2|36048.2|39
1651841010000|2022-05-06 12:43:30|36077|36057|36079.8|36059.8|36094.8|36060.3|36070.7|36038.2|40
1651841020000|2022-05-06 12:43:40|36078.5|36058.5|36085.3|36065.3|36098.1|36067.6|36076.4|36045.9|34
1651841030000|2022-05-06 12:43:50|36085.5|36065.5|36081.1|36061.1|36088.4|36068.4|36076.3|36056.3|34
1651841040000|2022-05-06 12:44:00|36080.9|36060.9|36086.5|36066.5|36097|36075.2|36078.8|36047|36
1651841050000|2022-05-06 12:44:10|36086.1|36066.1|36090.9|36070.9|36091.9|36071.9|36084.9|36064.9|38
1651841060000|2022-05-06 12:44:20|36089|36069|36080.1|36060.1|36089|36069|36078.1|36058.1|37
1651841070000|2022-05-06 12:44:30|36080.3|36060.3|36086.9|36066.9|36087.1|36067.1|36080|36060|30
1651841080000|2022-05-06 12:44:40|36086.3|36066.3|36093.4|36073.4|36094.7|36074.7|36085|36065|35
1651841090000|2022-05-06 12:44:50|36094.9|36074.9|36097.5|36077.5|36101.3|36081.3|36091.7|36071.7|38
1651841100000|2022-05-06 12:45:00|36100.5|36080.5|36105.2|36085.2|36107|36087|36099|36079|33
1651841110000|2022-05-06 12:45:10|36108.8|36088.8|36114|36094|36126.4|36096.2|36103.6|36070.5|37
1651841120000|2022-05-06 12:45:20|36113.8|36093.8|36112.3|36092.3|36119.4|36099.4|36108.5|36088.5|36
1651841130000|2022-05-06 12:45:30|36111.4|36091.4|36104.9|36084.9|36111.4|36091.4|36102.5|36082.5|35
1651841140000|2022-05-06 12:45:40|36103.6|36083.6|36107.3|36087.3|36110.1|36090.1|36100.6|36080.6|38
1651841150000|2022-05-06 12:45:50|36108.8|36088.8|36109.5|36089.5|36110.7|36090.7|36106.4|36086.4|34
1651841160000|2022-05-06 12:46:00|36109.7|36089.7|36123.1|36103.1|36126.1|36106.1|36108.8|36088.8|35
1651841170000|2022-05-06 12:46:10|36121.4|36101.4|36135|36115|36142.1|36122.1|36121.4|36101.4|41
1651841180000|2022-05-06 12:46:20|36133.8|36113.8|36144.8|36124.8|36150.5|36124.8|36132.9|36100.5|40
1651841190000|2022-05-06 12:46:30|36143.7|36123.7|36175.4|36155.4|36177.1|36157.1|36143.7|36123.7|38
1651841200000|2022-05-06 12:46:40|36173.5|36153.5|36166.4|36146.4|36185.1|36154.8|36161.4|36134.5|35
1651841210000|2022-05-06 12:46:50|36165.7|36145.7|36170.8|36150.8|36181|36151.4|36161.2|36125.7|36
1651841220000|2022-05-06 12:47:00|36176.6|36156.6|36167.8|36147.8|36176.6|36156.6|36163.5|36143.5|35
1651841230000|2022-05-06 12:47:10|36166.9|36146.9|36164|36144|36169|36149|36158.9|36138.9|32
1651841240000|2022-05-06 12:47:20|36164.4|36144.4|36169.8|36149.8|36169.8|36149.8|36162.7|36142.7|36
1651841250000|2022-05-06 12:47:30|36169.5|36149.5|36179.9|36129.9|36182.7|36151.6|36169.3|36128.4|34
1651841260000|2022-05-06 12:47:40|36179.1|36129.1|36167|36147|36187.1|36148.9|36160.4|36129.1|37
1651841270000|2022-05-06 12:47:50|36168|36148|36171|36151|36171|36151|36164.8|36144.8|34
1651841280000|2022-05-06 12:48:00|36170.4|36150.4|36155.9|36135.9|36180.3|36150.4|36155.9|36126.2|34
1651841290000|2022-05-06 12:48:10|36156.3|36136.3|36157|36137|36174.9|36138.1|36152.9|36120.2|35
1651841300000|2022-05-06 12:48:20|36157.1|36137.1|36158|36138|36161.5|36141.5|36154.2|36134.2|37
1651841310000|2022-05-06 12:48:30|36157.4|36137.4|36147.5|36127.5|36157.4|36137.4|36144.1|36124.1|40
1651841320000|2022-05-06 12:48:40|36148.9|36128.9|36139.4|36119.4|36149.8|36129.8|36136.1|36116.1|37
1651841330000|2022-05-06 12:48:50|36140.9|36120.9|36136.2|36116.2|36144.6|36124.6|36131.5|36111.5|37
1651841340000|2022-05-06 12:49:00|36134.9|36114.9|36139.6|36119.6|36141.6|36121.6|36134.9|36114.9|37
1651841350000|2022-05-06 12:49:10|36139.7|36119.7|36141.6|36121.6|36143.8|36123.8|36137.4|36117.4|33
1651841360000|2022-05-06 12:49:20|36142.4|36122.4|36146.2|36126.2|36147.3|36127.3|36137.8|36117.8|38
1651841370000|2022-05-06 12:49:30|36146.9|36126.9|36166.5|36146.5|36166.9|36146.9|36146.2|36126.2|40
1651841380000|2022-05-06 12:49:40|36166.1|36146.1|36161.1|36141.1|36170.5|36150.5|36160.6|36140.6|38
1651841390000|2022-05-06 12:49:50|36162.5|36142.5|36172|36152|36173.6|36153.6|36160.1|36140.1|38
1651841400000|2022-05-06 12:50:00|36173.7|36153.7|36163.4|36143.4|36173.7|36153.7|36159.4|36139.4|38
1651841410000|2022-05-06 12:50:10|36162.8|36142.8|36164.3|36144.3|36170.2|36150.2|36162.7|36142.7|36
1651841420000|2022-05-06 12:50:20|36162.7|36142.7|36159.4|36139.4|36162.7|36142.7|36152.4|36132.4|39
1651841430000|2022-05-06 12:50:30|36160.7|36140.7|36160.9|36140.9|36162.2|36142.2|36157.8|36137.8|30
1651841440000|2022-05-06 12:50:40|36161.1|36141.1|36156.1|36136.1|36163|36143|36153.9|36133.9|39
1651841450000|2022-05-06 12:50:50|36158.9|36138.9|36156.4|36136.4|36161.9|36141.9|36155|36135|38
1651841460000|2022-05-06 12:51:00|36155.8|36135.8|36166.9|36146.9|36166.9|36146.9|36149.3|36129.3|39
1651841470000|2022-05-06 12:51:10|36165.2|36145.2|36165.4|36145.4|36168|36148|36164.2|36144.2|36
1651841480000|2022-05-06 12:51:20|36164.8|36144.8|36159.4|36139.4|36164.8|36144.8|36156.6|36136.6|33
1651841490000|2022-05-06 12:51:30|36156.8|36136.8|36152|36132|36162.2|36142.2|36152|36132|33
1651841500000|2022-05-06 12:51:40|36151.4|36131.4|36153.5|36133.5|36157.8|36137.8|36151.4|36131.4|32
1651841510000|2022-05-06 12:51:50|36153.4|36133.4|36155|36135|36157.9|36137.9|36150.2|36130.2|35
1651841520000|2022-05-06 12:52:00|36153.2|36133.2|36151.4|36131.4|36154.5|36134.5|36151.4|36131.4|23
1651841530000|2022-05-06 12:52:10|36150.4|36130.4|36148.7|36128.7|36152.7|36132.7|36145.9|36125.9|36
1651841540000|2022-05-06 12:52:20|36148.5|36128.5|36160.5|36140.5|36161|36141|36146.4|36126.4|38
1651841550000|2022-05-06 12:52:30|36159.3|36139.3|36164.8|36144.8|36166.3|36146.3|36157.5|36137.5|34
1651841560000|2022-05-06 12:52:40|36165.7|36145.7|36160.6|36140.6|36168|36148|36157.4|36137.4|36
1651841570000|2022-05-06 12:52:50|36160.9|36140.9|36165.7|36145.7|36167.9|36147.9|36159.1|36139.1|33
1651841580000|2022-05-06 12:53:00|36163.4|36143.4|36172.3|36152.3|36174.2|36154.2|36161.5|36141.5|39
1651841590000|2022-05-06 12:53:10|36173.8|36153.8|36171.5|36151.5|36173.8|36153.8|36168.5|36148.5|34
1651841600000|2022-05-06 12:53:20|36171.4|36151.4|36182|36162|36184.8|36164.8|36170.1|36150.1|35
1651841610000|2022-05-06 12:53:30|36183|36163|36191.5|36171.5|36192.8|36172.8|36181.2|36161.2|37
1651841620000|2022-05-06 12:53:40|36191.4|36171.4|36201.4|36181.4|36206.2|36186.2|36187.9|36167.9|39
1651841630000|2022-05-06 12:53:50|36202.4|36182.4|36194.4|36174.4|36202.4|36182.4|36190.1|36170.1|36
1651841640000|2022-05-06 12:54:00|36194.5|36174.5|36188.2|36168.2|36195.8|36175.8|36184.9|36164.9|40
1651841650000|2022-05-06 12:54:10|36184.1|36164.1|36192|36172|36195.8|36175.8|36183.6|36163.6|37
1651841660000|2022-05-06 12:54:20|36193.3|36173.3|36191|36171|36199.2|36179.2|36185.8|36165.8|40
1651841670000|2022-05-06 12:54:30|36196|36176|36197.5|36177.5|36199.7|36179.7|36191.5|36171.5|39
1651841680000|2022-05-06 12:54:40|36198.9|36178.9|36212.1|36192.1|36213.3|36193.3|36198.9|36178.9|38
1651841690000|2022-05-06 12:54:50|36213|36193|36215.4|36195.4|36215.7|36195.7|36208.1|36188.1|35
1651841700000|2022-05-06 12:55:00|36214.8|36194.8|36204.9|36184.9|36217.3|36197.3|36203.2|36183.2|36
1651841710000|2022-05-06 12:55:10|36208.6|36188.6|36204.3|36184.3|36208.6|36188.6|36199.8|36179.8|37
1651841720000|2022-05-06 12:55:20|36204.7|36184.7|36211.3|36191.3|36211.3|36191.3|36201.4|36181.4|31
1651841730000|2022-05-06 12:55:30|36210.3|36190.3|36215.8|36195.8|36217.9|36197.9|36207.4|36187.4|35
1651841740000|2022-05-06 12:55:40|36216|36196|36218.5|36198.5|36234.5|36199.7|36216|36184.5|29
1651841750000|2022-05-06 12:55:50|36220.2|36200.2|36228.3|36208.3|36231.7|36211.7|36220.1|36200.1|38
1651841760000|2022-05-06 12:56:00|36228.4|36208.4|36234.4|36214.4|36236.5|36216.5|36227.9|36207.9|40
1651841770000|2022-05-06 12:56:10|36232.4|36212.4|36233.3|36213.3|36235.7|36215.7|36223.8|36203.8|39
1651841780000|2022-05-06 12:56:20|36232.2|36212.2|36227.9|36207.9|36236.4|36216.4|36224.9|36204.9|34
1651841790000|2022-05-06 12:56:30|36227.4|36207.4|36240.3|36220.3|36251.9|36221.2|36226.4|36201.3|36
1651841800000|2022-05-06 12:56:40|36240.1|36220.1|36236.1|36216.1|36240.1|36220.1|36232.1|36212.1|35
1651841810000|2022-05-06 12:56:50|36236.5|36216.5|36226.6|36206.6|36241.3|36221.3|36222.8|36202.8|36
1651841820000|2022-05-06 12:57:00|36225.1|36205.1|36231.3|36211.3|36258|36211.3|36215.9|36194|36
1651841830000|2022-05-06 12:57:10|36230.1|36210.1|36229.1|36209.1|36231.8|36211.8|36225.5|36205.5|32
1651841840000|2022-05-06 12:57:20|36229.5|36209.5|36231.4|36211.4|36234.3|36214.3|36228.4|36208.4|33
1651841850000|2022-05-06 12:57:30|36231.2|36211.2|36226.5|36206.5|36232.2|36212.2|36224.2|36204.2|30
1651841860000|2022-05-06 12:57:40|36226.3|36206.3|36224.5|36204.5|36226.3|36206.3|36222.4|36202.4|29
1651841870000|2022-05-06 12:57:50|36225|36205|36221|36201|36226.1|36206.1|36217|36197|36
1651841880000|2022-05-06 12:58:00|36221.3|36201.3|36217.1|36197.1|36221.8|36201.8|36217.1|36197.1|35
1651841890000|2022-05-06 12:58:10|36218.2|36198.2|36222.1|36202.1|36222.1|36202.1|36217.6|36197.6|30
1651841900000|2022-05-06 12:58:20|36221.9|36201.9|36214.7|36194.7|36222|36202|36210.9|36190.9|29
1651841910000|2022-05-06 12:58:30|36212|36192|36218.1|36198.1|36219.5|36199.5|36212|36192|30
1651841920000|2022-05-06 12:58:40|36217|36197|36226.6|36206.6|36228.5|36208.5|36215.9|36195.9|35
1651841930000|2022-05-06 12:58:50|36226.4|36206.4|36232.1|36212.1|36237.3|36217.3|36226.4|36206.4|38
1651841940000|2022-05-06 12:59:00|36232.4|36212.4|36220.4|36200.4|36232.4|36212.4|36213.2|36193.2|37
1651841950000|2022-05-06 12:59:10|36220.5|36200.5|36225.4|36205.4|36227.3|36207.3|36218.3|36198.3|35
1651841960000|2022-05-06 12:59:20|36227.1|36207.1|36232.5|36212.5|36234.1|36214.1|36226.3|36206.3|34
1651841970000|2022-05-06 12:59:30|36232.6|36212.6|36228.9|36208.9|36235.4|36215.4|36226.6|36206.6|37
1651841980000|2022-05-06 12:59:40|36230.1|36210.1|36231.6|36211.6|36232.4|36212.4|36229.1|36209.1|32
1651841990000|2022-05-06 12:59:50|36231.5|36211.5|36226.5|36206.5|36231.5|36211.5|36219.3|36199.3|38
1651842000000|2022-05-06 13:00:00|36228.9|36208.9|36223|36203|36228.9|36208.9|36220.6|36200.6|38
1651842010000|2022-05-06 13:00:10|36222.7|36202.7|36217.7|36197.7|36227.1|36207.1|36217.7|36197.7|40
1651842020000|2022-05-06 13:00:20|36218.4|36198.4|36215.7|36195.7|36220.5|36200.5|36213|36193|36
1651842030000|2022-05-06 13:00:30|36213.6|36193.6|36212.6|36192.6|36216.2|36196.2|36206.5|36186.5|39
1651842040000|2022-05-06 13:00:40|36212.7|36192.7|36206.7|36149|36212.8|36192.8|36196.5|36142.2|40
1651842050000|2022-05-06 13:00:50|36206.8|36148.7|36203.9|36144.3|36208|36150.8|36201.7|36143.6|38
1651842060000|2022-05-06 13:01:00|36202.6|36143|36200.6|36143.7|36203.7|36145.6|36198.3|36141.8|36
1651842070000|2022-05-06 13:01:10|36200.7|36143.6|36204.4|36154.4|36213.4|36169.2|36189.2|36143.5|40
1651842080000|2022-05-06 13:01:20|36200.9|36150.9|36198.1|36178.1|36211.8|36179.6|36183.9|36146|39
1651842090000|2022-05-06 13:01:30|36199.9|36179.9|36203.6|36183.6|36204.1|36184.1|36193.6|36173.6|35
1651842100000|2022-05-06 13:01:40|36203.8|36183.8|36206.6|36186.6|36226.6|36190.1|36202.9|36176.6|40
1651842110000|2022-05-06 13:01:50|36209.9|36189.9|36203.2|36183.2|36213.3|36193.3|36203.2|36183.2|39
1651842120000|2022-05-06 13:02:00|36207.8|36187.8|36190.5|36132.8|36207.8|36187.8|36186|36123.3|38
1651842130000|2022-05-06 13:02:10|36191.1|36134.5|36190.6|36132.8|36193.8|36136|36189.5|36132.8|35
1651842140000|2022-05-06 13:02:20|36190.7|36134|36191.5|36136.6|36202.3|36144|36190.7|36128.6|37
1651842150000|2022-05-06 13:02:30|36196|36149.4|36206.7|36156.7|36217|36156.7|36196|36146.5|38
1651842160000|2022-05-06 13:02:40|36206.8|36156.5|36209.5|36157.3|36217.4|36163.6|36206.8|36148.7|40
1651842170000|2022-05-06 13:02:50|36211.5|36156.7|36209.3|36155.1|36215.2|36164.5|36209|36155.1|39
1651842180000|2022-05-06 13:03:00|36208.2|36155.3|36214.4|36164.4|36217.3|36165.4|36205.5|36154.7|39
1651842190000|2022-05-06 13:03:10|36216.3|36163.2|36212.8|36162.8|36220.8|36183.5|36194.3|36160|37
1651842200000|2022-05-06 13:03:20|36216.1|36166.1|36193.7|36173.7|36221.6|36175.7|36193.6|36164.5|36
1651842210000|2022-05-06 13:03:30|36194.9|36174.9|36217.8|36167.8|36225.7|36183.9|36194.1|36167|38
1651842220000|2022-05-06 13:03:40|36223.9|36171.5|36241.1|36191.1|36241.1|36198.2|36206|36166.8|37
1651842230000|2022-05-06 13:03:50|36241.8|36191.8|36232.6|36182.6|36241.8|36191.8|36230.3|36180.3|38
1651842240000|2022-05-06 13:04:00|36232.5|36182.5|36207.3|36187.3|36235.6|36189.2|36205.7|36170.4|39
1651842250000|2022-05-06 13:04:10|36208.9|36188.9|36225.4|36205.4|36227.6|36207.6|36207|36173.9|38
1651842260000|2022-05-06 13:04:20|36229.6|36209.6|36228.9|36208.9|36234|36214|36228.5|36208.5|38
1651842270000|2022-05-06 13:04:30|36241|36221|36245.3|36225.3|36264.1|36229.9|36239.1|36202.8|37
1651842280000|2022-05-06 13:04:40|36246.5|36226.5|36245.6|36225.6|36267.6|36228.7|36242|36206.9|40
1651842290000|2022-05-06 13:04:50|36245.7|36225.7|36269.4|36219.4|36278.4|36235.4|36244.9|36216.6|36
1651842300000|2022-05-06 13:05:00|36271.7|36220.5|36251.6|36231.6|36273.4|36237.7|36247.8|36219.1|39
1651842310000|2022-05-06 13:05:10|36251.3|36231.3|36245.5|36225.5|36251.6|36231.6|36243.1|36223.1|32
1651842320000|2022-05-06 13:05:20|36243.9|36223.9|36249.1|36229.1|36251.9|36231.9|36243.8|36223.8|37
1651842330000|2022-05-06 13:05:30|36248.6|36228.6|36245.2|36225.2|36248.6|36228.6|36240.1|36220.1|39
1651842340000|2022-05-06 13:05:40|36239.6|36219.6|36237.8|36217.8|36245.5|36225.5|36234.8|36214.8|37
1651842350000|2022-05-06 13:05:50|36238|36218|36224|36204|36253.4|36219.6|36223.7|36202|35
1651842360000|2022-05-06 13:06:00|36223.9|36203.9|36210.7|36190.7|36226.1|36206.1|36210.4|36190.4|33
1651842370000|2022-05-06 13:06:10|36211.3|36191.3|36218|36198|36224.1|36204.1|36211.2|36191.2|33
1651842380000|2022-05-06 13:06:20|36217.3|36197.3|36216.7|36196.7|36219.5|36199.5|36213.1|36193.1|32
1651842390000|2022-05-06 13:06:30|36216.4|36196.4|36191.3|36171.3|36216.4|36196.4|36186.8|36160.9|35
1651842400000|2022-05-06 13:06:40|36192.2|36172.2|36191.9|36171.9|36193|36173|36188.1|36168.1|35
1651842410000|2022-05-06 13:06:50|36192|36172|36213.2|36157.7|36213.2|36172|36186.7|36156.5|37
1651842420000|2022-05-06 13:07:00|36199.7|36149|36182.6|36162.6|36201.6|36167.3|36182.6|36139|35
1651842430000|2022-05-06 13:07:10|36182.5|36162.5|36181|36161|36183.3|36163.3|36178|36158|27
1651842440000|2022-05-06 13:07:20|36180.3|36160.3|36181.4|36161.4|36193.6|36162.6|36172.9|36143.6|34
1651842450000|2022-05-06 13:07:30|36182.7|36162.7|36176.6|36156.6|36182.7|36162.7|36176.6|36156.6|31
1651842460000|2022-05-06 13:07:40|36176.8|36156.8|36198.3|36145.1|36198.3|36160.8|36175|36145.1|29
1651842470000|2022-05-06 13:07:50|36198.2|36145.4|36202.4|36182.4|36216.2|36182.4|36187.8|36140|38
1651842480000|2022-05-06 13:08:00|36202.3|36182.3|36214.4|36194.4|36227.5|36195|36202.3|36170.6|36
1651842490000|2022-05-06 13:08:10|36211.2|36191.2|36192|36172|36228.9|36191.2|36191.5|36160|37
1651842500000|2022-05-06 13:08:20|36192.5|36172.5|36197.7|36177.7|36199.9|36179.9|36192|36172|29
1651842510000|2022-05-06 13:08:30|36197.1|36177.1|36211.1|36159.3|36217.4|36179.7|36194.9|36158.4|38
1651842520000|2022-05-06 13:08:40|36209.7|36158.5|36205.3|36154.2|36210.3|36159.1|36203.3|36153.3|39
1651842530000|2022-05-06 13:08:50|36203.4|36153.4|36200|36147|36206.3|36159.7|36179.7|36146.4|37
1651842540000|2022-05-06 13:09:00|36199.6|36147.2|36191|36137.9|36200.3|36155.5|36174.6|36130.9|38
1651842550000|2022-05-06 13:09:10|36184.1|36134.1|36176.7|36126.7|36188.7|36136.9|36156.9|36126.7|36
1651842560000|2022-05-06 13:09:20|36175.5|36125.5|36173.7|36122.7|36180.8|36129.1|36166.7|36116.7|35
1651842570000|2022-05-06 13:09:30|36173|36121.9|36168.8|36118.8|36173.4|36122.3|36167|36117|34
1651842580000|2022-05-06 13:09:40|36168.7|36118.7|36173.4|36123.4|36183.4|36128|36168|36118|34
1651842590000|2022-05-06 13:09:50|36175|36122.7|36164.4|36114.4|36176.2|36123|36164.4|36114.4|33
1651842600000|2022-05-06 13:10:00|36163.6|36113.6|36158.2|36107.9|36171.5|36117.4|36158.2|36103|39
1651842610000|2022-05-06 13:10:10|36159.8|36107.4|36151.8|36101.8|36160.8|36107.4|36150.7|36097.3|35
1651842620000|2022-05-06 13:10:20|36151.5|36101.1|36135.4|36084.7|36153.5|36102.9|36135.4|36084.7|35
1651842630000|2022-05-06 13:10:30|36136.7|36083.1|36114.2|36094.2|36148.9|36099.6|36111|36083.1|38
1651842640000|2022-05-06 13:10:40|36112.8|36092.8|36111.2|36091.2|36113.7|36093.7|36108.5|36088.5|36
1651842650000|2022-05-06 13:10:50|36112.2|36092.2|36110.8|36090.8|36116.5|36096.5|36108.9|36088.9|38
1651842660000|2022-05-06 13:11:00|36111.3|36091.3|36110.1|36090.1|36115.8|36095.8|36109.9|36089.9|37
1651842670000|2022-05-06 13:11:10|36113.2|36093.2|36112.7|36092.7|36118.3|36098.3|36110.2|36090.2|35
1651842680000|2022-05-06 13:11:20|36113.1|36093.1|36121.9|36101.9|36122.4|36102.4|36112.5|36092.5|34
1651842690000|2022-05-06 13:11:30|36122.8|36102.8|36154.5|36134.5|36154.5|36134.5|36119.2|36099.2|38
1651842700000|2022-05-06 13:11:40|36151.2|36131.2|36166.5|36146.5|36174.2|36154.2|36149.1|36129.1|36
1651842710000|2022-05-06 13:11:50|36186.3|36135.5|36144|36124|36186.3|36147.6|36144|36120.1|38
1651842720000|2022-05-06 13:12:00|36145.1|36125.1|36131.1|36111.1|36160.2|36125.1|36131.1|36103.9|38
1651842730000|2022-05-06 13:12:10|36132.6|36112.6|36135|36115|36136.3|36116.3|36130|36110|38
1651842740000|2022-05-06 13:12:20|36135.3|36115.3|36129.7|36109.7|36136.9|36116.9|36127.5|36107.5|36
1651842750000|2022-05-06 13:12:30|36129.3|36109.3|36134.3|36114.3|36134.9|36114.9|36129.3|36109.3|37
1651842760000|2022-05-06 13:12:40|36134|36114|36140.9|36120.9|36145.6|36125.6|36134|36114|36
1651842770000|2022-05-06 13:12:50|36138.6|36118.6|36142.1|36122.1|36147.2|36127.2|36138.6|36118.6|35
1651842780000|2022-05-06 13:13:00|36143.5|36123.5|36143.2|36123.2|36148.2|36128.2|36143.1|36123.1|31
1651842790000|2022-05-06 13:13:10|36143.1|36123.1|36147.2|36127.2|36157|36128.8|36140.5|36107|36
1651842800000|2022-05-06 13:13:20|36147.1|36127.1|36150.6|36130.6|36150.6|36130.6|36146.6|36126.6|34
1651842810000|2022-05-06 13:13:30|36149.8|36129.8|36145.9|36125.9|36150.5|36130.5|36145.9|36125.9|33
1651842820000|2022-05-06 13:13:40|36145.4|36125.4|36146.5|36126.5|36153.1|36133.1|36145.2|36125.2|37
1651842830000|2022-05-06 13:13:50|36146.4|36126.4|36150.9|36130.9|36151.1|36131.1|36144.5|36124.5|35
1651842840000|2022-05-06 13:14:00|36151.7|36131.7|36145.7|36125.7|36153.4|36133.4|36139.2|36119.2|32
1651842850000|2022-05-06 13:14:10|36145.9|36125.9|36145.7|36125.7|36150.9|36130.9|36145.6|36125.6|36
1651842860000|2022-05-06 13:14:20|36145.1|36125.1|36149.4|36129.4|36149.4|36129.4|36145.1|36125.1|28
1651842870000|2022-05-06 13:14:30|36152.7|36132.7|36154.7|36134.7|36156.1|36136.1|36152.5|36132.5|38
1651842880000|2022-05-06 13:14:40|36154.1|36134.1|36157|36137|36179.7|36140.2|36154.1|36129|29
1651842890000|2022-05-06 13:14:50|36156.2|36136.2|36157.6|36137.6|36159.1|36139.1|36156.2|36136.2|27
1651842900000|2022-05-06 13:15:00|36156.4|36136.4|36148.9|36128.9|36166.9|36136.5|36146.2|36116.9|35
1651842910000|2022-05-06 13:15:10|36149.2|36129.2|36160.6|36140.6|36168|36142.3|36148.8|36118|37
1651842920000|2022-05-06 13:15:20|36162.7|36142.7|36160.2|36140.2|36166.3|36146.3|36157.7|36137.7|34
1651842930000|2022-05-06 13:15:30|36159.2|36139.2|36159.2|36139.2|36160.7|36140.7|36154.9|36134.9|34
1651842940000|2022-05-06 13:15:40|36158.9|36138.9|36160|36140|36178.8|36144|36157.4|36123.3|33
1651842950000|2022-05-06 13:15:50|36160.2|36140.2|36158.2|36138.2|36161.2|36141.2|36155.4|36135.4|30
1651842960000|2022-05-06 13:16:00|36157.3|36137.3|36151.7|36131.7|36158|36138|36150.5|36130.5|27
1651842970000|2022-05-06 13:16:10|36152.1|36132.1|36153.7|36133.7|36154.2|36134.2|36149.7|36129.7|27
1651842980000|2022-05-06 13:16:20|36153.6|36133.6|36143.5|36123.5|36153.6|36133.6|36140.5|36120.5|33
1651842990000|2022-05-06 13:16:30|36143.8|36123.8|36149|36129|36149.9|36129.9|36143.3|36123.3|31
1651843000000|2022-05-06 13:16:40|36150.6|36130.6|36155.9|36135.9|36158.3|36138.3|36150.6|36130.6|34
1651843010000|2022-05-06 13:16:50|36156|36136|36154.6|36134.6|36156.4|36136.4|36151.3|36131.3|27
1651843020000|2022-05-06 13:17:00|36154.7|36134.7|36177.5|36127.5|36177.5|36139.8|36154.7|36127.5|31
1651843030000|2022-05-06 13:17:10|36160.6|36140.6|36160.6|36140.6|36163.9|36143.9|36159.3|36139.3|30
1651843040000|2022-05-06 13:17:20|36160.8|36140.8|36165.9|36145.9|36165.9|36145.9|36160.5|36140.5|26
1651843050000|2022-05-06 13:17:30|36166.9|36146.9|36164.8|36144.8|36167.8|36147.8|36162|36142|23
1651843060000|2022-05-06 13:17:40|36165.2|36145.2|36167.5|36147.5|36170.8|36150.8|36164.4|36144.4|29
1651843070000|2022-05-06 13:17:50|36167.6|36147.6|36166.6|36146.6|36168.4|36148.4|36163.7|36143.7|27
1651843080000|2022-05-06 13:18:00|36166.4|36146.4|36166.7|36146.7|36168.1|36148.1|36164.7|36144.7|31
1651843090000|2022-05-06 13:18:10|36166.6|36146.6|36170.5|36150.5|36194.1|36154.4|36166.6|36138.4|28
1651843100000|2022-05-06 13:18:20|36172.1|36152.1|36169.9|36149.9|36172.4|36152.4|36166.2|36146.2|33
1651843110000|2022-05-06 13:18:30|36170.3|36150.3|36169.6|36149.6|36170.3|36150.3|36166.4|36146.4|31
1651843120000|2022-05-06 13:18:40|36169.4|36149.4|36168.6|36148.6|36169.4|36149.4|36167.2|36147.2|23
1651843130000|2022-05-06 13:18:50|36168.3|36148.3|36167.6|36147.6|36170.2|36150.2|36167.2|36147.2|29
1651843140000|2022-05-06 13:19:00|36167.9|36147.9|36189.8|36139.8|36194.8|36159.9|36167.9|36139.3|38
1651843150000|2022-05-06 13:19:10|36190.2|36140.2|36188.3|36137.7|36192.2|36154.1|36173.6|36137.1|31
1651843160000|2022-05-06 13:19:20|36187.3|36137.3|36180.1|36130.1|36188.7|36146.6|36166.1|36129.3|35
1651843170000|2022-05-06 13:19:30|36178.9|36128.9|36154.3|36134.3|36181.5|36139.7|36153.5|36120.2|31
1651843180000|2022-05-06 13:19:40|36152.2|36132.2|36161.8|36111.8|36168.3|36132.2|36152|36108.7|39
1651843190000|2022-05-06 13:19:50|36161.2|36111.2|36159.6|36109.6|36163|36113|36157.6|36107.6|35
1651843200000|2022-05-06 13:20:00|36159.4|36109.4|36154.9|36104.9|36159.4|36109.4|36152.9|36102.9|36
1651843210000|2022-05-06 13:20:10|36154|36104|36146.8|36096.8|36154|36113|36119.4|36085|39
1651843220000|2022-05-06 13:20:20|36148.9|36095.4|36145.2|36094|36149.7|36099.1|36143.6|36093.6|30
1651843230000|2022-05-06 13:20:30|36145.3|36095.3|36140.5|36090.5|36146.3|36095.4|36140.5|36090.5|28
1651843240000|2022-05-06 13:20:40|36141.2|36090.8|36138.5|36088.2|36141.4|36090.8|36136.2|36084.5|35
1651843250000|2022-05-06 13:20:50|36139.3|36086.7|36135.2|36083.2|36139.8|36086.7|36131.6|36079.7|35
1651843260000|2022-05-06 13:21:00|36134.9|36083.3|36130.4|36080.4|36137.1|36084.4|36130.3|36079.9|36
1651843270000|2022-05-06 13:21:10|36128.8|36078.8|36129.1|36079.1|36133.4|36083.4|36128|36078|31
1651843280000|2022-05-06 13:21:20|36129.2|36079.2|36129.7|36079.7|36132.4|36096.8|36115.9|36078.5|35
1651843290000|2022-05-06 13:21:30|36129.5|36079.5|36130.6|36080.6|36131.2|36081.2|36128.8|36078.8|32
1651843300000|2022-05-06 13:21:40|36130.7|36080.7|36135.2|36085.2|36135.4|36098.8|36118.8|36079.8|28
1651843310000|2022-05-06 13:21:50|36135.1|36085.1|36136|36086|36136|36098.5|36118.2|36081.7|34
1651843320000|2022-05-06 13:22:00|36136.1|36086.1|36130.2|36080.2|36136.2|36086.2|36127.5|36077.1|37
1651843330000|2022-05-06 13:22:10|36130.4|36080.4|36129.4|36079.4|36130.6|36080.6|36127.9|36077.9|29
1651843340000|2022-05-06 13:22:20|36128.8|36078.8|36131.1|36081.1|36131.1|36081.1|36128.5|36078.5|31
1651843350000|2022-05-06 13:22:30|36133.5|36083.5|36130.9|36080.9|36135|36097.6|36116.7|36079.3|33
1651843360000|2022-05-06 13:22:40|36130.7|36080.7|36113.9|36093.9|36134.6|36094.2|36112.7|36077.4|34
1651843370000|2022-05-06 13:22:50|36114.3|36094.3|36114.6|36094.6|36116.1|36096.1|36114.2|36094.2|32
1651843380000|2022-05-06 13:23:00|36114.5|36094.5|36118.5|36098.5|36118.6|36098.6|36114.3|36094.3|29
1651843390000|2022-05-06 13:23:10|36119.8|36099.8|36132.6|36082.6|36140.2|36103.1|36117.2|36082.6|35
1651843400000|2022-05-06 13:23:20|36133.2|36083.2|36134.7|36084.7|36135.2|36085.2|36131.7|36081.7|36
1651843410000|2022-05-06 13:23:30|36134.2|36084.2|36130.3|36080.3|36134.8|36094.5|36110.5|36077.6|33
1651843420000|2022-05-06 13:23:40|36130.2|36080.2|36124.8|36074.8|36130.3|36080.3|36123.7|36073.7|29
1651843430000|2022-05-06 13:23:50|36125.3|36075.3|36138.3|36085.7|36140.5|36102|36120|36075.3|36
1651843440000|2022-05-06 13:24:00|36138.2|36085.5|36142.5|36092.5|36143|36106.1|36123.9|36085|32
1651843450000|2022-05-06 13:24:10|36142.7|36092.7|36146.3|36090.7|36149|36110.5|36129.7|36088.1|34
1651843460000|2022-05-06 13:24:20|36144.1|36092.5|36137.6|36083.8|36144.3|36092.5|36135.1|36083|37
1651843470000|2022-05-06 13:24:30|36137.9|36084.9|36138|36085.3|36138|36086.4|36133.6|36082.1|26
1651843480000|2022-05-06 13:24:40|36138.5|36085.1|36134.7|36080.3|36143.6|36085.3|36131.8|36077.9|38
1651843490000|2022-05-06 13:24:50|36129.5|36079.5|36135.6|36073|36136|36079.5|36125.9|36072.3|37
1651843500000|2022-05-06 13:25:00|36134.9|36074.4|36126.6|36070|36135.1|36075.8|36122.9|36069.1|38
1651843510000|2022-05-06 13:25:10|36123.9|36070.2|36126.2|36069.2|36136|36070.2|36116|36057.2|37
1651843520000|2022-05-06 13:25:20|36125.3|36070.8|36123.4|36064.1|36127.4|36072.5|36118.2|36064.1|39
1651843530000|2022-05-06 13:25:30|36121.8|36065.3|36118|36065.9|36123.7|36069.2|36117.8|36063.6|35
1651843540000|2022-05-06 13:25:40|36118.6|36066.3|36117|36062.6|36120.4|36067.1|36112.8|36060.2|31
1651843550000|2022-05-06 13:25:50|36114.4|36063.7|36129.7|36062.5|36129.7|36066.4|36112.6|36059.8|28
1651843560000|2022-05-06 13:26:00|36117.8|36067.8|36123.6|36067.3|36129.4|36069.7|36117.8|36066.2|34
1651843570000|2022-05-06 13:26:10|36123.3|36068|36134.2|36079.1|36144.3|36081|36119.2|36066|38
1651843580000|2022-05-06 13:26:20|36139.7|36076.7|36133.5|36077.9|36142.8|36080.3|36126.7|36070.7|36
1651843590000|2022-05-06 13:26:30|36133.4|36080.5|36132.1|36080.2|36135.3|36083.9|36131.2|36078.5|33
1651843600000|2022-05-06 13:26:40|36132.4|36079.6|36131|36077.8|36132.6|36079.8|36126.8|36075.3|29
1651843610000|2022-05-06 13:26:50|36127.6|36077.6|36129.4|36073.3|36129.7|36089.7|36109.6|36073.3|28
1651843620000|2022-05-06 13:27:00|36122.5|36072.5|36121.2|36071.2|36124.8|36074.5|36117.7|36064.4|35
1651843630000|2022-05-06 13:27:10|36120.5|36070.5|36116.1|36066.1|36120.5|36070.5|36112.6|36060.5|36
1651843640000|2022-05-06 13:27:20|36115.8|36065.8|36112.7|36062.7|36116.5|36065.8|36112.6|36060.7|27
1651843650000|2022-05-06 13:27:30|36113.6|36063.6|36113.1|36062.7|36120.6|36065.5|36113.1|36060.4|32
1651843660000|2022-05-06 13:27:40|36114.5|36061.1|36111.4|36054.9|36116.2|36061.1|36105.9|36050.2|35
1651843670000|2022-05-06 13:27:50|36110.7|36054.6|36107.7|36051.3|36112.1|36056.9|36107.4|36051.3|32
1651843680000|2022-05-06 13:28:00|36108.9|36051.1|36109.2|36053.1|36109.3|36055.9|36099.6|36047.2|36
1651843690000|2022-05-06 13:28:10|36109.4|36054.5|36113|36053.7|36114.6|36060.5|36107.5|36049.6|37
1651843700000|2022-05-06 13:28:20|36110.4|36055.3|36117.6|36059.8|36120.7|36064.9|36110.4|36053.3|38
1651843710000|2022-05-06 13:28:30|36117.8|36059.9|36155.2|36093.3|36158.2|36093.7|36116.4|36056.9|39
1651843720000|2022-05-06 13:28:40|36154.7|36093.6|36153|36081.7|36155.7|36096.8|36149.4|36072.7|34
1651843730000|2022-05-06 13:28:50|36152.4|36081.9|36156.7|36083.8|36158.4|36086.4|36152.4|36080.9|37
1651843740000|2022-05-06 13:29:00|36157.4|36084.9|36152.1|36089.4|36160.3|36095.6|36151.3|36080.9|37
1651843750000|2022-05-06 13:29:10|36151.8|36090.8|36146.7|36080.6|36151.8|36090.8|36145.1|36068.6|25
1651843760000|2022-05-06 13:29:20|36146.9|36080|36138.9|36073|36146.9|36080|36136.4|36069.7|29
1651843770000|2022-05-06 13:29:30|36145.5|36083.6|36149.5|36087.5|36150.6|36090|36144.4|36078.7|23
1651843780000|2022-05-06 13:29:40|36149.4|36089.9|36141.1|36075.4|36150.5|36089.9|36133|36074.2|29
1651843790000|2022-05-06 13:29:50|36146.2|36076.6|36143.8|36079.5|36146.4|36085.8|36135.3|36076.1|28
1651843800000|2022-05-06 13:30:00|36142.8|36077.4|36124.7|36067.2|36142.8|36079.1|36124.7|36066.5|28
1651843810000|2022-05-06 13:30:10|36124.8|36070.6|36122.5|36063|36128.6|36071.4|36114|36056.1|29
1651843820000|2022-05-06 13:30:20|36123.4|36064.5|36136.5|36074.5|36136.5|36075.6|36120.7|36061.1|28
1651843830000|2022-05-06 13:30:30|36139|36075.1|36125|36068.6|36139|36075.1|36119.6|36058|29
1651843840000|2022-05-06 13:30:40|36126.1|36070|36126.5|36065|36130.7|36078.8|36125.1|36065|28
1651843850000|2022-05-06 13:30:50|36129.6|36065.8|36141.6|36083.4|36142|36090.4|36129|36062.6|28
1651843860000|2022-05-06 13:31:00|36144.8|36085.1|36150.7|36084.6|36157.7|36090.5|36143.9|36077.4|28
1651843870000|2022-05-06 13:31:10|36151.1|36088.6|36157.8|36104.3|36163.9|36106.2|36149.1|36081.7|29
1651843880000|2022-05-06 13:31:20|36160.6|36106.7|36158|36104.8|36168.1|36114.8|36154.4|36102.6|28
1651843890000|2022-05-06 13:31:30|36154.8|36104.2|36148.9|36098.1|36158.9|36108.3|36148.9|36096.6|28
1651843900000|2022-05-06 13:31:40|36147.8|36097.3|36140.6|36080.8|36148.6|36097.7|36136.3|36079.7|29
1651843910000|2022-05-06 13:31:50|36140.5|36084|36142|36089.7|36142.6|36092.3|36137.2|36075.1|27
1651843920000|2022-05-06 13:32:00|36141.2|36089.4|36148.8|36093|36154.3|36098.2|36140.5|36078.8|29
1651843930000|2022-05-06 13:32:10|36151.6|36096.3|36168|36103.4|36174.9|36112.1|36148.3|36088.6|28
1651843940000|2022-05-06 13:32:20|36168.2|36103.7|36178.6|36115.2|36192.8|36116.7|36164.2|36096|29
1651843950000|2022-05-06 13:32:30|36179.1|36117.9|36201.5|36132.1|36202.6|36135.5|36177.3|36108.1|29
1651843960000|2022-05-06 13:32:40|36199.7|36130.5|36191.7|36136.6|36201.2|36142.9|36191.1|36130.5|27
1651843970000|2022-05-06 13:32:50|36191.6|36137.5|36194.5|36126.7|36198.8|36142.6|36183.1|36111.7|29
1651843980000|2022-05-06 13:33:00|36191.8|36125|36193.7|36131.8|36202.3|36141.3|36189|36118|27
1651843990000|2022-05-06 13:33:10|36192|36133.7|36215.2|36134.8|36218.6|36139.5|36190.4|36118.4|29
1651844000000|2022-05-06 13:33:20|36215.6|36135.3|36212.4|36145.5|36223.7|36150.3|36207.6|36135.3|28
1651844010000|2022-05-06 13:33:30|36215.8|36155|36213.5|36163.5|36224.1|36168|36213.5|36150.5|29
1651844020000|2022-05-06 13:33:40|36213.8|36159.2|36234.2|36163.3|36238.3|36171.6|36213|36150.2|29
1651844030000|2022-05-06 13:33:50|36233.9|36164.8|36269.9|36193.2|36273|36204.7|36230.9|36164.8|28
1651844040000|2022-05-06 13:34:00|36270.8|36190.3|36243.6|36189.4|36271.3|36193.4|36243.6|36180.9|29
1651844050000|2022-05-06 13:34:10|36243.8|36187.8|36238.9|36185.4|36245.7|36190.5|36238.3|36181.8|28
1651844060000|2022-05-06 13:34:20|36238.5|36183.7|36235.7|36149.3|36251.7|36183.7|36223.2|36148.6|29
1651844070000|2022-05-06 13:34:30|36233.7|36149.6|36237.5|36152.2|36240.9|36157.8|36220.6|36148.4|28
1651844080000|2022-05-06 13:34:40|36237.4|36152.1|36237.9|36151.9|36237.9|36156.5|36230.7|36150.8|28
1651844090000|2022-05-06 13:34:50|36237.7|36151.8|36263.9|36155.4|36264.7|36156.2|36232.8|36148.5|25
1651844100000|2022-05-06 13:35:00|36264.6|36156.1|36237.2|36160.6|36275.5|36177.7|36237.2|36152.8|29
1651844110000|2022-05-06 13:35:10|36235.4|36163.6|36249.9|36199.1|36256|36199.1|36226.7|36163.6|28
1651844120000|2022-05-06 13:35:20|36245.9|36193.1|36244.9|36194|36252.1|36197.8|36244.5|36184.8|27
1651844130000|2022-05-06 13:35:30|36248.9|36195.3|36241.6|36191.6|36253.5|36202.7|36222.5|36188.7|28
1651844140000|2022-05-06 13:35:40|36242.3|36192.3|36248.8|36194.8|36260.6|36212|36224.9|36190.6|27
1651844150000|2022-05-06 13:35:50|36255.8|36192.8|36240.5|36220.5|36269.8|36224.1|36238.9|36192.3|26
1651844160000|2022-05-06 13:36:00|36240.6|36220.6|36258.7|36208.7|36258.9|36223.1|36238.1|36206.2|27
1651844170000|2022-05-06 13:36:10|36257.2|36207.2|36246|36226|36264|36230.1|36246|36206.7|27
1651844180000|2022-05-06 13:36:20|36246.3|36226.3|36248.1|36228.1|36249.4|36229.4|36245|36225|29
1651844190000|2022-05-06 13:36:30|36248|36228|36249|36229|36250.4|36230.4|36247|36227|29
1651844200000|2022-05-06 13:36:40|36248.9|36228.9|36246.8|36226.8|36250.7|36230.7|36245.4|36225.4|27
1651844210000|2022-05-06 13:36:50|36246|36226|36253|36233|36253|36233|36245.5|36225.5|37
1651844220000|2022-05-06 13:37:00|36252.6|36232.6|36257.4|36237.4|36258.1|36238.1|36252.6|36232.6|34
1651844230000|2022-05-06 13:37:10|36256.6|36236.6|36258.2|36238.2|36258.9|36238.9|36253.4|36233.4|31
1651844240000|2022-05-06 13:37:20|36258.7|36238.7|36258.3|36238.3|36258.7|36238.7|36255.5|36235.5|31
1651844250000|2022-05-06 13:37:30|36258.6|36238.6|36261.7|36241.7|36263.3|36243.3|36257.7|36237.7|31
1651844260000|2022-05-06 13:37:40|36262.6|36242.6|36262.1|36242.1|36269.1|36249.1|36258.9|36238.9|36
1651844270000|2022-05-06 13:37:50|36261.9|36241.9|36250|36230|36262|36242|36246|36226|37
1651844280000|2022-05-06 13:38:00|36250.3|36230.3|36249.1|36229.1|36267.9|36235.3|36247.6|36215.5|33
1651844290000|2022-05-06 13:38:10|36248.9|36228.9|36258.8|36238.8|36260|36240|36248.7|36228.7|37
1651844300000|2022-05-06 13:38:20|36259|36239|36256.1|36236.1|36261.6|36241.6|36256.1|36236.1|34
1651844310000|2022-05-06 13:38:30|36257.3|36237.3|36256.1|36236.1|36280.5|36245.4|36256.1|36225|33
1651844320000|2022-05-06 13:38:40|36256.3|36236.3|36255.8|36235.8|36257.4|36237.4|36253.7|36233.7|31
1651844330000|2022-05-06 13:38:50|36255.7|36235.7|36260.2|36240.2|36262.7|36242.7|36254.1|36234.1|34
1651844340000|2022-05-06 13:39:00|36259.8|36239.8|36261.5|36241.5|36271.4|36251.4|36259.3|36239.3|36
1651844350000|2022-05-06 13:39:10|36261.7|36241.7|36272.2|36252.2|36272.2|36252.2|36255.6|36235.6|33
1651844360000|2022-05-06 13:39:20|36271.8|36251.8|36279.7|36229.7|36289.1|36252.3|36263.8|36227.5|40
1651844370000|2022-05-06 13:39:30|36280.3|36230.3|36273.1|36253.1|36289.1|36253.1|36265.9|36230.3|34
1651844380000|2022-05-06 13:39:40|36272.2|36252.2|36278.5|36258.5|36298.6|36258.5|36271.9|36243.1|35
1651844390000|2022-05-06 13:39:50|36278.4|36258.4|36275.5|36255.5|36281.1|36261.1|36274.4|36254.4|38
1651844400000|2022-05-06 13:40:00|36275.6|36255.6|36279.5|36259.5|36305.9|36261.1|36270.3|36238|40
1651844410000|2022-05-06 13:40:10|36277.8|36257.8|36278.2|36258.2|36279.8|36259.8|36275.4|36255.4|37
1651844420000|2022-05-06 13:40:20|36278|36258|36274.6|36254.6|36298.7|36258|36274.6|36235.2|37
1651844430000|2022-05-06 13:40:30|36274.1|36254.1|36266.8|36246.8|36291.5|36256.2|36265.9|36235.8|35
1651844440000|2022-05-06 13:40:40|36267.3|36247.3|36273.6|36253.6|36274|36254|36267.3|36247.3|35
1651844450000|2022-05-06 13:40:50|36273.5|36253.5|36285.2|36235.2|36288.7|36253.5|36264.2|36230.6|35
1651844460000|2022-05-06 13:41:00|36285.6|36235.6|36258.6|36238.6|36288|36254.6|36257.8|36227.7|39
1651844470000|2022-05-06 13:41:10|36256|36236|36253.7|36233.7|36277.8|36236.8|36252.8|36214.2|38
1651844480000|2022-05-06 13:41:20|36254.4|36234.4|36262.4|36242.4|36285.8|36245|36254|36224|39
1651844490000|2022-05-06 13:41:30|36261.6|36241.6|36259.3|36239.3|36273|36241.9|36256.4|36221.2|36
1651844500000|2022-05-06 13:41:40|36259.6|36239.6|36251.3|36231.3|36259.6|36239.6|36249.6|36229.6|37
1651844510000|2022-05-06 13:41:50|36250.5|36230.5|36238|36218|36270.9|36231.5|36235.4|36211.6|40
1651844520000|2022-05-06 13:42:00|36236.2|36216.2|36247.5|36227.5|36250.5|36230.5|36236.2|36216.2|39
1651844530000|2022-05-06 13:42:10|36242.8|36222.8|36245|36225|36247.6|36227.6|36239.8|36219.8|39
1651844540000|2022-05-06 13:42:20|36245.3|36225.3|36251.3|36231.3|36252.6|36232.6|36243.4|36223.4|37
1651844550000|2022-05-06 13:42:30|36252.3|36232.3|36255.2|36235.2|36255.2|36235.2|36249.4|36229.4|38
1651844560000|2022-05-06 13:42:40|36254.9|36234.9|36257.7|36237.7|36263.5|36243.5|36254.9|36234.9|36
1651844570000|2022-05-06 13:42:50|36257.2|36237.2|36263.4|36243.4|36265|36245|36257.2|36237.2|36
1651844580000|2022-05-06 13:43:00|36263.1|36243.1|36268.8|36248.8|36268.8|36248.8|36263|36243|32
1651844590000|2022-05-06 13:43:10|36268.3|36248.3|36266.3|36246.3|36269.6|36249.6|36264.4|36244.4|35
1651844600000|2022-05-06 13:43:20|36266.9|36246.9|36263.3|36243.3|36266.9|36246.9|36258.4|36238.4|37
1651844610000|2022-05-06 13:43:30|36265.1|36245.1|36267.5|36247.5|36270.3|36250.3|36263.3|36243.3|38
1651844620000|2022-05-06 13:43:40|36268.1|36248.1|36261.7|36241.7|36268.8|36248.8|36258.9|36238.9|38
1651844630000|2022-05-06 13:43:50|36262.4|36242.4|36261|36241|36264.9|36244.9|36259.2|36239.2|35
1651844640000|2022-05-06 13:44:00|36262.1|36242.1|36270.7|36250.7|36273.7|36253.7|36261.8|36241.8|39
1651844650000|2022-05-06 13:44:10|36270.9|36250.9|36355.2|36298.2|36355.2|36298.2|36270.9|36250.9|40
1651844660000|2022-05-06 13:44:20|36363.8|36289.4|36363.3|36283.9|36368.9|36303|36352.1|36281.9|40
1651844670000|2022-05-06 13:44:30|36360.7|36286.7|36355.5|36286.3|36365|36298.8|36353.7|36281.1|40
1651844680000|2022-05-06 13:44:40|36356.7|36286.4|36370.1|36305.8|36372.3|36309.3|36354.9|36285.1|39
1651844690000|2022-05-06 13:44:50|36369.5|36306.3|36352.5|36299.9|36370.4|36317.7|36337.7|36295.8|40
1651844700000|2022-05-06 13:45:00|36350.2|36300.2|36357.5|36306.3|36358.9|36320.1|36336.1|36291.7|37
1651844710000|2022-05-06 13:45:10|36359.2|36309.2|36350.5|36300.5|36359.9|36321.2|36335.9|36300.1|38
1651844720000|2022-05-06 13:45:20|36335.6|36315.6|36349.3|36299.3|36356|36323.8|36334.3|36293.7|38
1651844730000|2022-05-06 13:45:30|36348.4|36298.4|36355.1|36302.5|36359|36317.3|36333.5|36297.3|33
1651844740000|2022-05-06 13:45:40|36354.9|36299.8|36356.7|36281.8|36380.2|36309.5|36343.4|36271.1|39
1651844750000|2022-05-06 13:45:50|36359.1|36286.6|36360.9|36293.6|36363|36298.8|36356.9|36285.6|32
1651844760000|2022-05-06 13:46:00|36361|36293.7|36362.7|36293.7|36379.8|36299|36361|36288.6|36
1651844770000|2022-05-06 13:46:10|36364.6|36289.9|36363.4|36303.3|36365.8|36306.8|36363|36289.9|37
1651844780000|2022-05-06 13:46:20|36363.6|36303.5|36363.1|36307|36368.5|36315.1|36362.5|36298.9|29
1651844790000|2022-05-06 13:46:30|36363|36308.4|36360|36297.7|36363.7|36308.4|36356.8|36296.3|33
1651844800000|2022-05-06 13:46:40|36359.5|36297.1|36351.4|36295.2|36359.8|36300|36347.7|36292.4|35
1651844810000|2022-05-06 13:46:50|36351.3|36295.9|36346.4|36295.2|36351.7|36296.5|36337.5|36276.8|38
1651844820000|2022-05-06 13:47:00|36346.3|36295|36337.9|36287.9|36351.7|36305.9|36325.9|36282.5|39
1651844830000|2022-05-06 13:47:10|36341.6|36291.6|36338.6|36287.6|36342.7|36292.4|36329.2|36279.2|38
1651844840000|2022-05-06 13:47:20|36340.5|36288.5|36339.3|36283.4|36344.9|36288.5|36333.2|36282.4|34
1651844850000|2022-05-06 13:47:30|36337.3|36287.2|36335.4|36278.8|36341.5|36288|36332.6|36278.8|35
1651844860000|2022-05-06 13:47:40|36333.7|36282.3|36345.4|36293.1|36353.4|36299.3|36319.3|36278.3|36
1651844870000|2022-05-06 13:47:50|36350.5|36293.3|36337.5|36287.5|36357.3|36311.2|36331.2|36279.3|39
1651844880000|2022-05-06 13:48:00|36334|36284|36336|36286|36337.7|36287.7|36332.6|36282.3|39
1651844890000|2022-05-06 13:48:10|36335.7|36285.7|36327.8|36277.8|36336|36286|36327.8|36276.9|37
1651844900000|2022-05-06 13:48:20|36325.3|36275.3|36325.6|36275.6|36331.1|36290.1|36307.1|36274.4|38
1651844910000|2022-05-06 13:48:30|36329|36276.3|36326.1|36276.1|36339.7|36286.9|36326.1|36276.1|35
1651844920000|2022-05-06 13:48:40|36326|36276|36325|36275|36332.3|36295.6|36313.9|36275|34
1651844930000|2022-05-06 13:48:50|36332.6|36274.6|36328.5|36277.5|36333.8|36279.3|36325.6|36271.8|38
1651844940000|2022-05-06 13:49:00|36328.8|36276.7|36329.1|36279.1|36331.2|36281.2|36326.2|36275.5|38
1651844950000|2022-05-06 13:49:10|36329.3|36279.3|36325.9|36275.9|36330.1|36285.7|36305.3|36268.7|38
1651844960000|2022-05-06 13:49:20|36330|36277.7|36310.9|36290.9|36330|36290.9|36310.9|36271.3|38
1651844970000|2022-05-06 13:49:30|36327.8|36277.8|36331.9|36281.9|36338.2|36296|36314.6|36277.5|39
1651844980000|2022-05-06 13:49:40|36332.1|36282.1|36317.9|36267.9|36333.4|36286.4|36298.3|36267.9|38
1651844990000|2022-05-06 13:49:50|36320.2|36270.2|36309.1|36289.1|36328.1|36290.6|36301.4|36270.2|38
1651845000000|2022-05-06 13:50:00|36309.5|36289.5|36322.7|36266|36323.3|36289.5|36296.4|36262|38
1651845010000|2022-05-06 13:50:10|36319.8|36267.4|36327.4|36270|36327.4|36281.1|36301.1|36265.9|40
1651845020000|2022-05-06 13:50:20|36322.5|36272.1|36324.9|36273.2|36331.6|36288.8|36305.5|36268.4|40
1651845030000|2022-05-06 13:50:30|36323.8|36272.9|36329|36276.5|36331.4|36280.9|36323.5|36270.7|39
1651845040000|2022-05-06 13:50:40|36328.9|36276.4|36305.1|36285.1|36330.5|36287.5|36305.1|36272.4|38
1651845050000|2022-05-06 13:50:50|36307.1|36287.1|36305.7|36285.7|36308.7|36288.7|36303.3|36283.3|34
1651845060000|2022-05-06 13:51:00|36304.5|36284.5|36295.9|36275.9|36306.4|36286.4|36295.9|36275.9|32
1651845070000|2022-05-06 13:51:10|36323.8|36257.7|36292.4|36272.4|36323.8|36272.4|36290|36257.7|38
1651845080000|2022-05-06 13:51:20|36294.5|36274.5|36286.5|36266.5|36304.8|36276.2|36283.5|36249.2|38
1651845090000|2022-05-06 13:51:30|36287.1|36267.1|36293.2|36273.2|36294.5|36274.5|36285.8|36265.8|36
1651845100000|2022-05-06 13:51:40|36292.2|36272.2|36295.5|36275.5|36296.3|36276.3|36291.5|36271.5|34
1651845110000|2022-05-06 13:51:50|36295.7|36275.7|36293.2|36273.2|36299.7|36279.7|36291.8|36271.8|35
1651845120000|2022-05-06 13:52:00|36291.6|36271.6|36303.5|36283.5|36316.8|36284.5|36291.6|36263.3|40
1651845130000|2022-05-06 13:52:10|36302.7|36282.7|36301.1|36281.1|36303.8|36283.8|36300.7|36280.7|35
1651845140000|2022-05-06 13:52:20|36300|36280|36294.2|36274.2|36304|36284|36292.3|36272.3|37
1651845150000|2022-05-06 13:52:30|36294|36274|36294.5|36274.5|36299.3|36279.3|36292.9|36272.9|35
1651845160000|2022-05-06 13:52:40|36294.4|36274.4|36295.1|36275.1|36301|36281|36292.7|36272.7|38
1651845170000|2022-05-06 13:52:50|36297.4|36277.4|36289.4|36269.4|36298.1|36278.1|36289.4|36269.4|39
1651845180000|2022-05-06 13:53:00|36286.7|36266.7|36283.8|36263.8|36307.7|36267.6|36281.5|36247.1|40
1651845190000|2022-05-06 13:53:10|36283.5|36263.5|36265.2|36245.2|36283.5|36263.5|36265.2|36245.2|38
1651845200000|2022-05-06 13:53:20|36266.5|36246.5|36268.6|36248.6|36273.1|36253.1|36263.7|36243.7|36
1651845210000|2022-05-06 13:53:30|36269.6|36249.6|36277.6|36257.6|36294.9|36258.4|36269.1|36243.6|37
1651845220000|2022-05-06 13:53:40|36279.7|36259.7|36269.1|36249.1|36285.1|36259.7|36269.1|36235.1|38
1651845230000|2022-05-06 13:53:50|36270.5|36250.5|36274.1|36254.1|36274.4|36254.4|36269.5|36249.5|39
1651845240000|2022-05-06 13:54:00|36273.8|36253.8|36261.8|36241.8|36273.8|36253.8|36258.2|36238.2|38
1651845250000|2022-05-06 13:54:10|36262.6|36242.6|36235|36215|36262.6|36242.6|36233.7|36213.7|36
1651845260000|2022-05-06 13:54:20|36235.5|36215.5|36215.3|36195.3|36236.3|36215.5|36210.5|36180.4|38
1651845270000|2022-05-06 13:54:30|36214.4|36194.4|36185.1|36165.1|36225.2|36194.4|36185.1|36153.9|38
1651845280000|2022-05-06 13:54:40|36202.8|36152.8|36186.9|36121.2|36220.8|36170.3|36169.3|36115.8|39
1651845290000|2022-05-06 13:54:50|36181.9|36120.9|36188.3|36121.2|36195.1|36121.5|36176.2|36105.8|40
1651845300000|2022-05-06 13:55:00|36189.1|36117.3|36197.4|36137.8|36207.1|36143.6|36175|36112.9|39
1651845310000|2022-05-06 13:55:10|36201.9|36137.6|36196.6|36145.7|36208.4|36151.2|36188.7|36135.9|40
1651845320000|2022-05-06 13:55:20|36209.4|36146.5|36212.8|36162.2|36218.8|36162.6|36195.9|36145.9|40
1651845330000|2022-05-06 13:55:30|36209.5|36158.6|36208.8|36143.6|36229.5|36158.8|36202.7|36134.7|39
1651845340000|2022-05-06 13:55:40|36211.7|36142|36200.5|36139.4|36214|36143.8|36198.3|36137.6|39
1651845350000|2022-05-06 13:55:50|36199.9|36139.7|36208.5|36151.7|36210.7|36151.7|36199.9|36139.7|39
1651845360000|2022-05-06 13:56:00|36202.1|36152.1|36201.3|36142.9|36212.4|36152.1|36196.1|36141.4|39
1651845370000|2022-05-06 13:56:10|36205.9|36143.3|36204.8|36151.6|36210|36151.6|36197.7|36138.8|38
1651845380000|2022-05-06 13:56:20|36207.1|36149.3|36210.4|36154.6|36211.8|36155.1|36195.8|36145.8|38
1651845390000|2022-05-06 13:56:30|36208.8|36154.4|36204.9|36154.9|36211.4|36156.1|36201.7|36151.1|39
1651845400000|2022-05-06 13:56:40|36204.2|36154.2|36210.9|36160.3|36226|36171.4|36191.4|36154.2|40
1651845410000|2022-05-06 13:56:50|36212.9|36157.6|36230.8|36177.9|36231.1|36177.9|36212.9|36157.6|39
1651845420000|2022-05-06 13:57:00|36236|36177.1|36242.2|36186.4|36247.2|36188.1|36231.5|36176.7|40
1651845430000|2022-05-06 13:57:10|36240.3|36186.6|36239.9|36187.2|36245|36191|36237.1|36184.6|39
1651845440000|2022-05-06 13:57:20|36240.8|36186.7|36234.4|36184.2|36241.1|36188.5|36234.4|36184.2|38
1651845450000|2022-05-06 13:57:30|36235.5|36183.8|36232.6|36180.3|36238.4|36183.8|36229.5|36179.5|37
1651845460000|2022-05-06 13:57:40|36232.4|36180.6|36228.3|36176.6|36234.2|36184.2|36224.9|36174.8|35
1651845470000|2022-05-06 13:57:50|36227.9|36177.9|36229.9|36179.9|36234.4|36182.2|36227.5|36177.5|36
1651845480000|2022-05-06 13:58:00|36231.3|36181.3|36235.9|36184.2|36238.6|36202.8|36219.3|36178.7|36
1651845490000|2022-05-06 13:58:10|36235.6|36184|36234.5|36184.5|36237.6|36185.7|36230.4|36178.5|37
1651845500000|2022-05-06 13:58:20|36234.2|36184.2|36226.7|36174.4|36237.1|36188.1|36208.1|36174.4|34
1651845510000|2022-05-06 13:58:30|36226.5|36176.5|36221.2|36171.2|36229.4|36188.4|36201.5|36165.3|34
1651845520000|2022-05-06 13:58:40|36220.6|36170.6|36220.9|36170.9|36228|36176.2|36195.9|36153.9|37
1651845530000|2022-05-06 13:58:50|36220.3|36170.3|36243.5|36187.8|36263.8|36187.8|36220.3|36169.1|37
1651845540000|2022-05-06 13:59:00|36246.9|36186.5|36254|36191.6|36265|36193.1|36243.9|36178.6|36
1651845550000|2022-05-06 13:59:10|36267.5|36192.4|36264.6|36194.1|36280.1|36200.9|36251.9|36190.4|32
1651845560000|2022-05-06 13:59:20|36261|36194.9|36251.3|36199.2|36266.1|36203.7|36248.4|36194.9|38
1651845570000|2022-05-06 13:59:30|36250.9|36199.5|36255.3|36195.7|36256.9|36199.7|36246|36194.4|37
1651845580000|2022-05-06 13:59:40|36253.5|36197.3|36251.4|36198.4|36255.2|36198.7|36246.2|36193.6|37
1651845590000|2022-05-06 13:59:50|36252.8|36201.4|36254.2|36204.2|36265|36210.7|36252.8|36199.2|40
1651845600000|2022-05-06 14:00:00|36253.7|36203.7|36263.8|36212.9|36264.8|36212.9|36253.7|36203.1|37
1651845610000|2022-05-06 14:00:10|36262.1|36212.1|36251.9|36201.9|36266|36215.8|36251.9|36201.9|36
1651845620000|2022-05-06 14:00:20|36252.2|36202.2|36249.6|36199.6|36252.9|36202.2|36245.1|36195.1|39
1651845630000|2022-05-06 14:00:30|36249.5|36199.2|36263.2|36212.4|36276|36212.4|36249.5|36199.2|39
1651845640000|2022-05-06 14:00:40|36266.5|36209.9|36257.2|36207.2|36266.5|36222.7|36241.4|36207.2|35
1651845650000|2022-05-06 14:00:50|36256.4|36206.4|36239.5|36219.5|36264.6|36219.9|36236.7|36201.1|38
1651845660000|2022-05-06 14:01:00|36255.7|36205.7|36251.1|36200|36261.5|36215.4|36235.4|36197.7|40
1651845670000|2022-05-06 14:01:10|36251.5|36201.5|36246|36196|36251.5|36201.5|36244.2|36194.2|37
1651845680000|2022-05-06 14:01:20|36246.5|36196.5|36236.3|36186.3|36247.9|36209.7|36223.6|36186.3|37
1651845690000|2022-05-06 14:01:30|36221.5|36201.5|36219.4|36169.4|36231.1|36201.5|36215|36165.6|39
1651845700000|2022-05-06 14:01:40|36219.5|36169.5|36219.9|36169.9|36228|36183.2|36201.8|36166.4|37
1651845710000|2022-05-06 14:01:50|36221.2|36169.8|36226.3|36176.3|36228.7|36177.1|36216.8|36166.8|39
1651845720000|2022-05-06 14:02:00|36227.2|36176.2|36221.4|36171.4|36229|36190.7|36207|36170.6|40
1651845730000|2022-05-06 14:02:10|36222.8|36172.8|36222.3|36172.3|36223.6|36192.4|36205.3|36169.1|38
1651845740000|2022-05-06 14:02:20|36223.1|36173.1|36216.3|36166.3|36223.1|36173.1|36216.3|36166.3|33
1651845750000|2022-05-06 14:02:30|36216.1|36166.1|36203|36153|36216.1|36171.3|36183.5|36147|40
1651845760000|2022-05-06 14:02:40|36203.7|36153.7|36198.9|36147.6|36207|36157|36177|36142.4|40
1651845770000|2022-05-06 14:02:50|36200.9|36148.1|36206.9|36156.4|36213|36156.4|36197.7|36147|39
1651845780000|2022-05-06 14:03:00|36212.3|36156.2|36206.9|36155.3|36212.3|36157.2|36202.7|36152|40
1651845790000|2022-05-06 14:03:10|36209.3|36155.2|36203.8|36153.7|36213.4|36158.3|36203.8|36153.7|39
1651845800000|2022-05-06 14:03:20|36203.7|36153.3|36207.9|36156.5|36209|36158.2|36196.9|36146.9|38
1651845810000|2022-05-06 14:03:30|36208.6|36156.6|36209|36159|36215.2|36163.4|36207.9|36156.6|33
1651845820000|2022-05-06 14:03:40|36211.9|36159.3|36203.2|36150.8|36215.1|36159.3|36200.4|36149.3|39
1651845830000|2022-05-06 14:03:50|36201.1|36150.1|36207.7|36157.1|36213.6|36157.1|36200.8|36150|38
1651845840000|2022-05-06 14:04:00|36207.9|36157.4|36205.9|36155.7|36213.2|36160|36202.4|36152.4|39
1651845850000|2022-05-06 14:04:10|36208.1|36155.4|36212.1|36159.6|36212.1|36159.6|36202.6|36152.5|40
1651845860000|2022-05-06 14:04:20|36212.5|36159.1|36213.7|36163.6|36217.1|36163.7|36207|36157|36
1651845870000|2022-05-06 14:04:30|36215.5|36163.4|36215.4|36164|36226.2|36167.4|36213.6|36162.7|39
1651845880000|2022-05-06 14:04:40|36216.3|36163.6|36219.6|36168.7|36229.2|36170.5|36216|36163.6|39
1651845890000|2022-05-06 14:04:50|36220.6|36168.8|36219.8|36168.2|36231.8|36174.8|36218.9|36168.2|40
1651845900000|2022-05-06 14:05:00|36217.7|36167.6|36214.2|36162.9|36223.3|36168.9|36210.7|36158.7|40
1651845910000|2022-05-06 14:05:10|36214.5|36162.8|36217.7|36165.8|36228.9|36174.4|36212.9|36162.8|39
1651845920000|2022-05-06 14:05:20|36218.5|36165.4|36212.2|36162.2|36222.5|36169.8|36207.8|36157.5|40
1651845930000|2022-05-06 14:05:30|36211.8|36161.8|36229.8|36162.5|36237.8|36170.9|36211.8|36151.9|35
1651845940000|2022-05-06 14:05:40|36234.1|36158|36220.8|36150.1|36234.1|36161.5|36218.2|36149.8|39
1651845950000|2022-05-06 14:05:50|36220.2|36151.1|36229.8|36158.4|36235.9|36161.1|36219.1|36151.1|36
1651845960000|2022-05-06 14:06:00|36231.8|36159.7|36234.6|36166.3|36237|36168.8|36225.8|36159.7|40
1651845970000|2022-05-06 14:06:10|36226.4|36166.1|36246.5|36188.8|36258.4|36191.1|36226.4|36165.8|37
1651845980000|2022-05-06 14:06:20|36250.6|36188.3|36250|36189|36260.2|36194.8|36243.7|36187.9|39
1651845990000|2022-05-06 14:06:30|36248|36189.2|36246.4|36188.4|36256.8|36189.3|36238.3|36181.4|39
1651846000000|2022-05-06 14:06:40|36248.6|36187.5|36236.2|36183.7|36251.2|36188.3|36233.8|36178.7|39
1651846010000|2022-05-06 14:06:50|36246.4|36182.4|36242.5|36187.1|36246.4|36187.2|36234.5|36180.5|37
1651846020000|2022-05-06 14:07:00|36242.2|36186.8|36228.2|36172.6|36244.3|36186.8|36227.7|36172.6|38
1651846030000|2022-05-06 14:07:10|36232.6|36174.3|36210.5|36157.6|36233.9|36174.6|36210.5|36157.6|39
1651846040000|2022-05-06 14:07:20|36220.4|36150.3|36221|36149.3|36225.8|36151.9|36196.4|36140.5|38
1651846050000|2022-05-06 14:07:30|36215.5|36151.3|36211.9|36150.6|36229.1|36157.4|36206|36139.6|39
1651846060000|2022-05-06 14:07:40|36211.1|36150.7|36196|36146|36219.6|36154.7|36195.2|36143.5|39
1651846070000|2022-05-06 14:07:50|36197.7|36147.7|36201.5|36149.1|36215.4|36152.8|36196.6|36146.6|35
1651846080000|2022-05-06 14:08:00|36203.4|36150|36198.6|36144.9|36220.8|36150.3|36190.7|36138.7|39
1651846090000|2022-05-06 14:08:10|36198.5|36145|36192.6|36140.8|36198.5|36145|36191.4|36140.4|34
1651846100000|2022-05-06 14:08:20|36192.7|36141|36198.6|36146.1|36213.9|36149.1|36188.7|36135.1|35
1651846110000|2022-05-06 14:08:30|36200.9|36146.3|36207.5|36145.6|36222.4|36149.7|36197|36143.5|36
1651846120000|2022-05-06 14:08:40|36208.8|36144.8|36196.6|36146.6|36208.8|36148.1|36193.1|36143.1|31
1651846130000|2022-05-06 14:08:50|36198.6|36146.3|36197.7|36144.8|36220|36147.9|36195.1|36140.8|36
1651846140000|2022-05-06 14:09:00|36197.2|36143.8|36208.3|36145.7|36214.4|36152.3|36194.8|36142.9|38
1651846150000|2022-05-06 14:09:10|36208.7|36144.2|36192.9|36142.9|36208.8|36145.7|36191.6|36141.6|37
1651846160000|2022-05-06 14:09:20|36191.9|36141.9|36192.8|36142.8|36193.5|36143.5|36191.2|36141.2|31
1651846170000|2022-05-06 14:09:30|36193|36143|36187.2|36137.2|36193.3|36143.3|36187.2|36137.2|27
1651846180000|2022-05-06 14:09:40|36187.4|36137.4|36185.1|36135.1|36187.7|36137.7|36185.1|36135.1|33
1651846190000|2022-05-06 14:09:50|36184.7|36134.7|36195.5|36141.6|36197|36150.3|36166.7|36132.9|31
1651846200000|2022-05-06 14:10:00|36205.7|36143.2|36201.3|36149.2|36222|36149.2|36195.5|36142|37
1651846210000|2022-05-06 14:10:10|36200.2|36149.9|36196.4|36143.2|36214.6|36150.5|36192.8|36141.9|36
1651846220000|2022-05-06 14:10:20|36195.2|36145.2|36200.1|36148.6|36203.6|36150.1|36195.2|36143.9|35
1651846230000|2022-05-06 14:10:30|36200.4|36149.4|36194.5|36143.8|36200.4|36149.4|36193|36142.2|37
1651846240000|2022-05-06 14:10:40|36195.8|36144.5|36187.3|36137.3|36195.8|36144.5|36184.2|36133.6|38
1651846250000|2022-05-06 14:10:50|36186.8|36137.2|36187|36137|36188|36137.3|36183.4|36130.7|31
1651846260000|2022-05-06 14:11:00|36187.2|36137.2|36193.7|36142.4|36196.1|36143.1|36185.8|36135.8|37
1651846270000|2022-05-06 14:11:10|36190.5|36140.5|36193.3|36142.9|36195.9|36144.1|36190.5|36140.5|31
1651846280000|2022-05-06 14:11:20|36189.2|36139.2|36182.6|36129.8|36193.7|36139.2|36180.3|36129.8|38
1651846290000|2022-05-06 14:11:30|36181.9|36131.9|36174.2|36122.1|36184.3|36131.9|36169.1|36117.9|40
1651846300000|2022-05-06 14:11:40|36175.2|36121.8|36176.6|36126.5|36179.9|36129.9|36173.3|36121.8|39
1651846310000|2022-05-06 14:11:50|36175.3|36126.6|36169.5|36119.5|36176.8|36126.6|36169.5|36119.5|40
1651846320000|2022-05-06 14:12:00|36169.9|36119.6|36168.3|36116.8|36178.5|36124.6|36165.7|36115.4|39
1651846330000|2022-05-06 14:12:10|36169.1|36117.3|36166.7|36116.7|36169.7|36118|36164.6|36114.5|36
1651846340000|2022-05-06 14:12:20|36167|36117|36168.7|36118.7|36170.9|36120.9|36166.2|36115.3|33
1651846350000|2022-05-06 14:12:30|36169.1|36119.1|36163|36112.6|36170.2|36120.2|36161.4|36111.4|35
1651846360000|2022-05-06 14:12:40|36163.9|36112.9|36166.1|36114.7|36170.1|36116.7|36157.9|36107.9|38
1651846370000|2022-05-06 14:12:50|36167.5|36117.5|36169.8|36119.8|36173.3|36119.8|36164.1|36113.4|39
1651846380000|2022-05-06 14:13:00|36176|36120.9|36175.7|36124.8|36177.3|36125.3|36170.5|36120|37
1651846390000|2022-05-06 14:13:10|36176.1|36124.6|36180.7|36130.7|36188|36133.1|36174.2|36124.2|38
1651846400000|2022-05-06 14:13:20|36180.5|36130.5|36182.2|36132.2|36190.7|36136.3|36177.4|36127.4|38
1651846410000|2022-05-06 14:13:30|36182.8|36132.5|36184.1|36132.5|36185.2|36134.2|36181.1|36131.1|33
1651846420000|2022-05-06 14:13:40|36183.9|36133.2|36174.5|36124.5|36185.1|36133.8|36174.4|36124.3|35
1651846430000|2022-05-06 14:13:50|36175.7|36125.7|36172.1|36122.1|36177.2|36127.2|36170|36120|38
1651846440000|2022-05-06 14:14:00|36173.1|36123.1|36176.6|36125.3|36179.9|36127.5|36171.8|36121.8|40
1651846450000|2022-05-06 14:14:10|36174.9|36124.9|36180.2|36129.3|36181.1|36129.6|36170.8|36120.8|37
1651846460000|2022-05-06 14:14:20|36178.8|36128.4|36185.2|36134.4|36186.5|36136.4|36176.6|36126.6|38
1651846470000|2022-05-06 14:14:30|36186.5|36135.5|36190.5|36140.5|36194.3|36140.5|36186|36135.5|39
1651846480000|2022-05-06 14:14:40|36192.5|36142.3|36194.3|36144.3|36198.2|36144.9|36188.4|36138.4|37
1651846490000|2022-05-06 14:14:50|36194.9|36144.9|36189.6|36139.6|36195.5|36145.5|36189.6|36139.6|37
1651846500000|2022-05-06 14:15:00|36191.3|36141.3|36190.6|36140.6|36197|36142.8|36188.7|36138.7|37
1651846510000|2022-05-06 14:15:10|36190.5|36140.5|36189.7|36139.7|36192.7|36142.7|36189.6|36139.6|31
1651846520000|2022-05-06 14:15:20|36188.6|36138.6|36189.1|36139.1|36190.5|36140.5|36185.8|36135.8|31
1651846530000|2022-05-06 14:15:30|36189.9|36139.9|36194.4|36144.4|36202.3|36144.9|36189|36139|32
1651846540000|2022-05-06 14:15:40|36195.8|36145.8|36205.6|36153|36206.8|36153.7|36194.4|36144.4|38
1651846550000|2022-05-06 14:15:50|36203.8|36151.8|36205.3|36153.9|36207.5|36155.5|36201.4|36150.9|38
1651846560000|2022-05-06 14:16:00|36202.7|36152.7|36203.5|36153.5|36204.8|36153.8|36196.4|36146.4|36
1651846570000|2022-05-06 14:16:10|36204.2|36153.2|36202.7|36151.1|36209.4|36155.7|36201.1|36148.5|35
1651846580000|2022-05-06 14:16:20|36209.4|36156.7|36203.2|36147.6|36209.4|36157|36201.6|36146.6|39
1651846590000|2022-05-06 14:16:30|36204.1|36148.1|36205.4|36153.2|36208.7|36156.6|36197.5|36142.8|39
1651846600000|2022-05-06 14:16:40|36205.8|36153.8|36199.7|36145.3|36207.4|36155|36198.6|36144.6|37
1651846610000|2022-05-06 14:16:50|36199.8|36145.1|36195.5|36144.6|36200|36148.5|36192.9|36138.8|38
1651846620000|2022-05-06 14:17:00|36193.1|36143.1|36189.7|36138.1|36195.1|36143.3|36185.1|36134|39
1651846630000|2022-05-06 14:17:10|36192|36137.9|36198.6|36147.4|36205.2|36151.6|36188.5|36137.9|37
1651846640000|2022-05-06 14:17:20|36202.6|36148.2|36202.2|36148.5|36205|36152.5|36198|36145.4|37
1651846650000|2022-05-06 14:17:30|36200.6|36147.5|36190.7|36140.7|36201.8|36150|36190.7|36134.9|32
1651846660000|2022-05-06 14:17:40|36193.8|36143.8|36187.6|36137.6|36198.7|36145|36187.6|36137.6|34
1651846670000|2022-05-06 14:17:50|36190.5|36140.5|36154.5|36134.5|36190.8|36144.2|36154.5|36126.7|38
1651846680000|2022-05-06 14:18:00|36155|36135|36164.6|36144.6|36180.6|36144.8|36151.1|36128.3|38
1651846690000|2022-05-06 14:18:10|36164.9|36144.9|36169.4|36149.4|36173.5|36153.5|36162.2|36142.2|32
1651846700000|2022-05-06 14:18:20|36166.2|36146.2|36153.4|36133.4|36178.9|36149.8|36153.4|36117.2|36
1651846710000|2022-05-06 14:18:30|36154|36134|36133.5|36070.4|36167.8|36134|36133.5|36058.5|38
1651846720000|2022-05-06 14:18:40|36133.8|36070.3|36152.6|36093.3|36165.3|36102.2|36118|36057.4|40
1651846730000|2022-05-06 14:18:50|36148.4|36097.2|36170.6|36095|36181.5|36100.8|36145.3|36072.4|40
1651846740000|2022-05-06 14:19:00|36166.4|36097|36166.4|36077.4|36178.8|36100.5|36163.7|36060.3|40
1651846750000|2022-05-06 14:19:10|36161.6|36086.6|36171.6|36095.9|36175.7|36095.9|36158.7|36074|38
1651846760000|2022-05-06 14:19:20|36176.1|36095.3|36172.1|36095.4|36187.5|36103.6|36167.7|36085.7|33
1651846770000|2022-05-06 14:19:30|36173.7|36093.8|36172.9|36100.3|36178.2|36102.4|36168.2|36092|37
1651846780000|2022-05-06 14:19:40|36171.5|36100.6|36178.2|36090.7|36178.3|36101.4|36167.3|36083.9|36
1651846790000|2022-05-06 14:19:50|36175.1|36092.4|36165.6|36096.3|36175.8|36101.2|36165.6|36091.9|37
1651846800000|2022-05-06 14:20:00|36180.6|36069|36168.7|36090.7|36180.6|36096.9|36163.2|36069|40
1651846810000|2022-05-06 14:20:10|36168.2|36089.4|36175.4|36089.9|36181.6|36102.1|36168.2|36079.4|40
1651846820000|2022-05-06 14:20:20|36176.3|36083.7|36174.8|36092.4|36177.5|36094.7|36174.5|36083.7|34
1651846830000|2022-05-06 14:20:30|36169.2|36094.5|36165.1|36092.7|36176|36096.2|36160.5|36073|33
1651846840000|2022-05-06 14:20:40|36164.4|36093.8|36168.8|36079.8|36168.8|36093.8|36159.3|36074.6|36
1651846850000|2022-05-06 14:20:50|36166.5|36084.3|36163.2|36086.9|36167|36089|36159.3|36074|33
1651846860000|2022-05-06 14:21:00|36165.8|36084.7|36158|36070.4|36166|36086|36149.3|36063.1|35
1651846870000|2022-05-06 14:21:10|36158.9|36066.2|36151.2|36080.8|36165.9|36092|36149.5|36066.2|36
1651846880000|2022-05-06 14:21:20|36153.9|36080.2|36151.6|36094.3|36168.5|36100.7|36151.6|36080.2|40
1651846890000|2022-05-06 14:21:30|36152.1|36094.5|36159.1|36102.2|36173.4|36103.1|36150|36084.7|39
1651846900000|2022-05-06 14:21:40|36157|36102.6|36163.2|36098|36170.1|36108.4|36152.9|36097.3|40
1651846910000|2022-05-06 14:21:50|36167.2|36096.7|36158|36092.8|36167.2|36101.2|36152.1|36083.3|37
1651846920000|2022-05-06 14:22:00|36155.2|36092.5|36144|36092|36156.5|36099.2|36144|36070.2|39
1651846930000|2022-05-06 14:22:10|36148|36093.9|36151.7|36095|36160.4|36099.8|36147.2|36080.9|40
1651846940000|2022-05-06 14:22:20|36153.3|36095.3|36151.9|36098.7|36158.6|36099.7|36147.6|36093.7|40
1651846950000|2022-05-06 14:22:30|36151.1|36099.4|36160.5|36104.1|36160.5|36104.1|36147.6|36087.4|32
1651846960000|2022-05-06 14:22:40|36156.5|36103.4|36154.8|36101.4|36158.5|36104.9|36150.1|36098.3|39
1651846970000|2022-05-06 14:22:50|36154.2|36101.7|36156.8|36106.8|36162.8|36107.6|36150.6|36100.6|37
1651846980000|2022-05-06 14:23:00|36157.5|36107.5|36168|36115.6|36176|36117|36157.5|36105.3|38
1651846990000|2022-05-06 14:23:10|36165.1|36114.6|36166.1|36116.1|36170.3|36116.8|36164.4|36114.4|38
1651847000000|2022-05-06 14:23:20|36169.8|36119.8|36188.3|36118.5|36188.3|36126.2|36169.8|36118.5|39
1651847010000|2022-05-06 14:23:30|36186.4|36099.5|36158.4|36108.4|36186.4|36130|36147.4|36099.5|37
1651847020000|2022-05-06 14:23:40|36159.4|36109.4|36161.5|36108.9|36168.9|36123.7|36140.9|36088|36
1651847030000|2022-05-06 14:23:50|36160.1|36109.4|36161.6|36102.9|36165|36109.4|36154.7|36091.9|31
1651847040000|2022-05-06 14:24:00|36160.8|36090.8|36160.3|36100.1|36162.5|36100.1|36155.9|36089.5|35
1651847050000|2022-05-06 14:24:10|36159.5|36100.7|36157.2|36097|36161.6|36111.6|36152.7|36085.6|38
1651847060000|2022-05-06 14:24:20|36155.8|36097.6|36160.7|36101|36163.9|36110.5|36154|36093.1|35
1651847070000|2022-05-06 14:24:30|36160.6|36101.1|36181.9|36131.9|36181.9|36144.8|36151.2|36097.3|35
1651847080000|2022-05-06 14:24:40|36161|36141|36164.5|36144.5|36185.1|36148|36160.7|36128.4|32
1651847090000|2022-05-06 14:24:50|36164.7|36144.7|36166.7|36146.7|36170.8|36150.8|36164.7|36144.7|33
1651847100000|2022-05-06 14:25:00|36166.4|36146.4|36159.9|36139.9|36166.4|36146.4|36154.9|36134.9|34
1651847110000|2022-05-06 14:25:10|36159.8|36139.8|36155.3|36135.3|36161.7|36141.7|36154.6|36134.6|37
1651847120000|2022-05-06 14:25:20|36154.8|36134.8|36152.2|36132.2|36155.5|36135.5|36151.9|36131.9|34
1651847130000|2022-05-06 14:25:30|36152.1|36132.1|36151|36131|36153.2|36133.2|36150.1|36130.1|31
1651847140000|2022-05-06 14:25:40|36151.4|36131.4|36152.7|36132.7|36152.7|36132.7|36148.2|36128.2|33
1651847150000|2022-05-06 14:25:50|36152.4|36132.4|36152.8|36132.8|36158|36138|36152.2|36132.2|33
1651847160000|2022-05-06 14:26:00|36155.3|36135.3|36165.3|36115.3|36167|36135.3|36150.5|36113.3|31
1651847170000|2022-05-06 14:26:10|36165.5|36115.5|36144.4|36124.4|36166.6|36128.4|36142.9|36109.6|32
1651847180000|2022-05-06 14:26:20|36144.9|36124.9|36146.6|36126.6|36146.7|36126.7|36142.9|36122.9|33
1651847190000|2022-05-06 14:26:30|36146.1|36126.1|36146.3|36126.3|36146.3|36126.3|36142.9|36122.9|28
1651847200000|2022-05-06 14:26:40|36146.2|36126.2|36164.6|36114.6|36165.3|36126.7|36145.5|36114.5|20
1651847210000|2022-05-06 14:26:50|36165.1|36115.1|36153|36133|36171.5|36137.3|36153|36113.9|31
1651847220000|2022-05-06 14:27:00|36154.1|36134.1|36151.2|36131.2|36167.6|36134.1|36149.6|36115.9|34
1651847230000|2022-05-06 14:27:10|36151.3|36131.3|36154.4|36134.4|36175.3|36134.7|36151.3|36121.7|26
1651847240000|2022-05-06 14:27:20|36153.7|36133.7|36154.8|36134.8|36154.8|36134.8|36150.8|36130.8|28
1651847250000|2022-05-06 14:27:30|36155.6|36135.6|36156.7|36136.7|36158.4|36138.4|36155.5|36135.5|24
1651847260000|2022-05-06 14:27:40|36156.3|36136.3|36156.6|36136.6|36161.1|36141.1|36156.2|36136.2|29
1651847270000|2022-05-06 14:27:50|36158|36138|36159.9|36139.9|36160.6|36140.6|36157|36137|30
1651847280000|2022-05-06 14:28:00|36159.8|36139.8|36158.8|36138.8|36162|36142|36158.5|36138.5|27
1651847290000|2022-05-06 14:28:10|36158.6|36138.6|36155.2|36135.2|36173|36141.2|36151.4|36122.4|35
1651847300000|2022-05-06 14:28:20|36155.3|36135.3|36155.1|36135.1|36156.5|36136.5|36154.6|36134.6|26
1651847310000|2022-05-06 14:28:30|36155.8|36135.8|36153.9|36133.9|36155.8|36135.8|36152.6|36132.6|29
1651847320000|2022-05-06 14:28:40|36154.9|36134.9|36156.3|36136.3|36156.5|36136.5|36154.3|36134.3|25
1651847330000|2022-05-06 14:28:50|36153.2|36133.2|36159.4|36139.4|36177.1|36139.4|36153|36122.5|31
1651847340000|2022-05-06 14:29:00|36160.1|36140.1|36160.9|36140.9|36185.1|36146|36160.1|36130.3|30
1651847350000|2022-05-06 14:29:10|36161|36141|36154.2|36134.2|36174.1|36142|36153.3|36120.3|27
1651847360000|2022-05-06 14:29:20|36155.7|36135.7|36170.4|36120.4|36173.8|36140.3|36155.7|36120.4|34
1651847370000|2022-05-06 14:29:30|36171.5|36121.5|36167.8|36147.8|36184.2|36148.1|36157.4|36121.1|36
1651847380000|2022-05-06 14:29:40|36165.4|36145.4|36164.1|36144.1|36183.7|36147|36161.3|36132.6|34
1651847390000|2022-05-06 14:29:50|36163.7|36143.7|36159.1|36139.1|36164.2|36144.2|36159.1|36139.1|36
1651847400000|2022-05-06 14:30:00|36159.4|36139.4|36172.2|36121.8|36175.4|36145.6|36158.2|36119.8|33
1651847410000|2022-05-06 14:30:10|36172.4|36121|36176.7|36118.2|36177.2|36127.2|36171.1|36109.8|36
1651847420000|2022-05-06 14:30:20|36176.4|36116.5|36177.3|36125.8|36179.4|36128.2|36173.5|36112.7|40
1651847430000|2022-05-06 14:30:30|36180.1|36126.7|36184.8|36134.8|36187.7|36135.1|36178.7|36119.9|38
1651847440000|2022-05-06 14:30:40|36185|36135|36189.6|36136.2|36196.5|36141.3|36185|36116.8|39
1651847450000|2022-05-06 14:30:50|36190.9|36134.9|36200.5|36146|36203.2|36147.2|36188.4|36134.9|38
1651847460000|2022-05-06 14:31:00|36197.1|36144.8|36222|36159.3|36222|36179.6|36196.4|36144.8|37
1651847470000|2022-05-06 14:31:10|36226.5|36176.5|36210.6|36190.6|36230.4|36192.2|36207.8|36172.4|38
1651847480000|2022-05-06 14:31:20|36211.4|36191.4|36214.5|36194.5|36231.2|36196.1|36210.8|36173.5|34
1651847490000|2022-05-06 14:31:30|36214.7|36194.7|36212.9|36192.9|36225.9|36194.9|36208.6|36173.5|36
1651847500000|2022-05-06 14:31:40|36217|36197|36221.2|36201.2|36223.8|36203.8|36214.4|36194.4|35
1651847510000|2022-05-06 14:31:50|36220.1|36200.1|36241.4|36163|36256.1|36207.8|36217.4|36154.6|39
1651847520000|2022-05-06 14:32:00|36257.4|36163.8|36225.7|36175.7|36257.4|36184.5|36225.1|36163.8|40
1651847530000|2022-05-06 14:32:10|36229.6|36179.6|36228.1|36175.1|36235|36181.3|36224.8|36173.8|39
1651847540000|2022-05-06 14:32:20|36228.4|36178.4|36226.9|36176.9|36231.2|36179.1|36221.5|36140.1|36
1651847550000|2022-05-06 14:32:30|36227.5|36177.5|36238.5|36188.5|36240.7|36188.5|36223.9|36173.9|34
1651847560000|2022-05-06 14:32:40|36239.5|36189.5|36247.8|36197.8|36247.8|36197.8|36238.2|36188.2|35
1651847570000|2022-05-06 14:32:50|36248.7|36197|36249.2|36199.2|36249.5|36199.5|36243.1|36193.1|34
1651847580000|2022-05-06 14:33:00|36248.7|36198.7|36245.4|36195.4|36250.5|36200.5|36243.7|36193.7|30
1651847590000|2022-05-06 14:33:10|36245|36195|36234.7|36214.7|36247.8|36214.7|36233.3|36192.5|29
1651847600000|2022-05-06 14:33:20|36234.1|36214.1|36235|36215|36236.6|36216.6|36232.5|36212.5|37
1651847610000|2022-05-06 14:33:30|36235.1|36215.1|36231.5|36211.5|36236.6|36216.6|36226.6|36206.6|30
1651847620000|2022-05-06 14:33:40|36231.3|36211.3|36229.7|36209.7|36232.4|36212.4|36226.2|36206.2|31
1651847630000|2022-05-06 14:33:50|36230.3|36210.3|36228.9|36208.9|36230.3|36210.3|36227.7|36207.7|28
1651847640000|2022-05-06 14:34:00|36229.5|36209.5|36226|36206|36229.5|36209.5|36223.2|36203.2|31
1651847650000|2022-05-06 14:34:10|36226.1|36206.1|36227.1|36207.1|36227.5|36207.5|36223.5|36203.5|34
1651847660000|2022-05-06 14:34:20|36226.3|36206.3|36228.6|36208.6|36228.6|36208.6|36225.6|36205.6|31
1651847670000|2022-05-06 14:34:30|36230.2|36210.2|36225.9|36205.9|36231.2|36211.2|36225.9|36205.9|31
1651847680000|2022-05-06 14:34:40|36226.4|36206.4|36226.2|36206.2|36229.4|36209.4|36224.6|36204.6|34
1651847690000|2022-05-06 14:34:50|36227|36207|36238.1|36188.1|36247.9|36211.4|36225.9|36188.1|31
1651847700000|2022-05-06 14:35:00|36240.1|36190.1|36238.3|36188.3|36240.8|36207.5|36220.6|36185.5|31
1651847710000|2022-05-06 14:35:10|36237.3|36187.3|36221.1|36170.3|36237.3|36199.9|36211.7|36167.6|34
1651847720000|2022-05-06 14:35:20|36221.5|36170.2|36218.6|36168.6|36222.6|36172.3|36214.9|36164.9|34
1651847730000|2022-05-06 14:35:30|36218.5|36168.5|36221.9|36171.9|36226.8|36172.6|36218.3|36168.3|34
1651847740000|2022-05-06 14:35:40|36222.3|36172.3|36216.1|36196.1|36233.5|36196.3|36213.2|36169.9|34
1651847750000|2022-05-06 14:35:50|36216.3|36196.3|36207.2|36187.2|36216.3|36196.3|36203.9|36183.9|32
1651847760000|2022-05-06 14:36:00|36205.1|36185.1|36200|36180|36206|36186|36197.9|36177.9|36
1651847770000|2022-05-06 14:36:10|36201.2|36181.2|36206.2|36186.2|36207.8|36187.8|36199.2|36179.2|36
1651847780000|2022-05-06 14:36:20|36204.8|36184.8|36207.1|36187.1|36208.4|36188.4|36201.4|36181.4|35
1651847790000|2022-05-06 14:36:30|36206.5|36186.5|36204|36184|36207.1|36187.1|36203.5|36183.5|28
1651847800000|2022-05-06 14:36:40|36204.5|36184.5|36209.1|36189.1|36209.5|36189.5|36204.5|36184.5|32
1651847810000|2022-05-06 14:36:50|36209.3|36189.3|36206.7|36186.7|36215.4|36195.4|36205.3|36185.3|39
1651847820000|2022-05-06 14:37:00|36207.7|36187.7|36225.8|36175.8|36227.1|36192.3|36202.3|36169.5|36
1651847830000|2022-05-06 14:37:10|36225|36175|36214.1|36194.1|36225.3|36195.1|36210.6|36175|29
1651847840000|2022-05-06 14:37:20|36214.2|36194.2|36214.9|36194.9|36214.9|36194.9|36207.4|36187.4|32
1651847850000|2022-05-06 14:37:30|36214.7|36194.7|36206.4|36186.4|36214.7|36194.7|36205.5|36185.5|25
1651847860000|2022-05-06 14:37:40|36206.8|36186.8|36218|36198|36224.5|36204.5|36206.8|36186.8|36
1651847870000|2022-05-06 14:37:50|36218.2|36198.2|36222.9|36202.9|36229.6|36209.6|36218.2|36198.2|39
1651847880000|2022-05-06 14:38:00|36223.2|36203.2|36219.1|36199.1|36225|36205|36217.9|36197.9|30
1651847890000|2022-05-06 14:38:10|36219.2|36199.2|36219.7|36199.7|36221.5|36201.5|36217.8|36197.8|30
1651847900000|2022-05-06 14:38:20|36220.8|36200.8|36218.7|36198.7|36226|36206|36213.8|36193.8|35
1651847910000|2022-05-06 14:38:30|36217.7|36197.7|36213.2|36193.2|36217.7|36197.7|36211.4|36191.4|30
1651847920000|2022-05-06 14:38:40|36213.4|36193.4|36222.6|36202.6|36222.8|36202.8|36211.4|36191.4|31
1651847930000|2022-05-06 14:38:50|36222.2|36202.2|36232.4|36212.4|36232.4|36212.4|36215.5|36195.5|37
1651847940000|2022-05-06 14:39:00|36231.5|36211.5|36228.5|36208.5|36236.8|36216.8|36225.8|36205.8|36
1651847950000|2022-05-06 14:39:10|36230.5|36210.5|36228.3|36208.3|36231.3|36211.3|36224.4|36204.4|35
1651847960000|2022-05-06 14:39:20|36230.4|36210.4|36233.2|36213.2|36250.1|36214.5|36230|36195.9|35
1651847970000|2022-05-06 14:39:30|36234.2|36214.2|36254.4|36204.4|36254.4|36214.2|36226|36195.9|35
1651847980000|2022-05-06 14:39:40|36254.3|36204.3|36260.4|36210.4|36261.9|36229.9|36239|36204.3|34
1651847990000|2022-05-06 14:39:50|36259.5|36209.5|36256.2|36206.2|36260.6|36210.1|36254.4|36204.4|32
1651848000000|2022-05-06 14:40:00|36256.1|36206.1|36258.6|36206.1|36260.4|36210.4|36254.3|36204.3|30
1651848010000|2022-05-06 14:40:10|36257.6|36207.6|36250|36200|36257.8|36207.8|36249.8|36199.8|34
1651848020000|2022-05-06 14:40:20|36251.3|36201.3|36248.4|36198.4|36253.1|36203.1|36241.3|36185|34
1651848030000|2022-05-06 14:40:30|36230.6|36210.6|36243.9|36193.9|36243.9|36210.6|36228.8|36189.2|37
1651848040000|2022-05-06 14:40:40|36244.4|36194.4|36238.5|36188.5|36244.4|36194.4|36237.9|36187.9|37
1651848050000|2022-05-06 14:40:50|36238.7|36188.7|36223.1|36203.1|36238.8|36203.7|36218|36177.8|38
1651848060000|2022-05-06 14:41:00|36223.8|36203.8|36217.3|36197.3|36236.4|36203.8|36216.7|36177.3|40
1651848070000|2022-05-06 14:41:10|36221.1|36201.1|36225.4|36205.4|36238.6|36206.1|36218|36184.2|36
1651848080000|2022-05-06 14:41:20|36224.9|36204.9|36216|36196|36236.7|36204.9|36215.7|36181|36
1651848090000|2022-05-06 14:41:30|36215.5|36195.5|36211.9|36191.9|36215.8|36195.8|36211.4|36191.4|35
1651848100000|2022-05-06 14:41:40|36211.4|36191.4|36215.7|36195.7|36217.4|36197.4|36210.5|36190.5|36
1651848110000|2022-05-06 14:41:50|36217.3|36197.3|36223.9|36203.9|36228.5|36208.5|36215.4|36195.4|37
1651848120000|2022-05-06 14:42:00|36223.5|36203.5|36227.7|36207.7|36227.7|36207.7|36221.3|36201.3|37
1651848130000|2022-05-06 14:42:10|36227.5|36207.5|36229.7|36209.7|36229.8|36209.8|36223.2|36203.2|32
1651848140000|2022-05-06 14:42:20|36230.8|36210.8|36250|36230|36250|36230|36228.5|36208.5|38
1651848150000|2022-05-06 14:42:30|36247.5|36227.5|36257|36237|36262.2|36242.2|36243.1|36223.1|39
1651848160000|2022-05-06 14:42:40|36255.6|36235.6|36254.1|36234.1|36261.9|36241.9|36249.4|36229.4|38
1651848170000|2022-05-06 14:42:50|36253.9|36233.9|36256.7|36236.7|36258.9|36238.9|36253.3|36233.3|37
1651848180000|2022-05-06 14:43:00|36256.5|36236.5|36250.4|36230.4|36256.5|36236.5|36248.3|36228.3|37
1651848190000|2022-05-06 14:43:10|36249.6|36229.6|36247.4|36227.4|36250.6|36230.6|36247.4|36227.4|33
1651848200000|2022-05-06 14:43:20|36248.3|36228.3|36262|36242|36272.1|36242|36248.3|36221|36
1651848210000|2022-05-06 14:43:30|36260.4|36240.4|36248.2|36228.2|36269.7|36240.4|36246.7|36218.7|35
1651848220000|2022-05-06 14:43:40|36248.5|36228.5|36243.7|36223.7|36249.7|36229.7|36242.2|36222.2|32
1651848230000|2022-05-06 14:43:50|36244.4|36224.4|36249|36229|36249|36229|36243.1|36223.1|36
1651848240000|2022-05-06 14:44:00|36249.4|36229.4|36251.8|36231.8|36269|36237.1|36249|36212.4|36
1651848250000|2022-05-06 14:44:10|36250.9|36230.9|36246.6|36226.6|36254.3|36234.3|36246.5|36226.5|36
1651848260000|2022-05-06 14:44:20|36247.1|36227.1|36246.4|36226.4|36252.2|36232.2|36246.2|36226.2|29
1651848270000|2022-05-06 14:44:30|36246.3|36226.3|36245.2|36225.2|36248.4|36228.4|36240.9|36220.9|33
1651848280000|2022-05-06 14:44:40|36245.8|36225.8|36248.6|36228.6|36248.6|36228.6|36238.9|36218.9|28
1651848290000|2022-05-06 14:44:50|36248.4|36228.4|36253.8|36233.8|36269.2|36237.2|36247.3|36218.5|34
1651848300000|2022-05-06 14:45:00|36256.1|36236.1|36252.1|36232.1|36270.6|36238|36251.3|36220.6|34
1651848310000|2022-05-06 14:45:10|36251.8|36231.8|36248.6|36228.6|36256.2|36236.2|36247.4|36227.4|35
1651848320000|2022-05-06 14:45:20|36247.5|36227.5|36248.7|36228.7|36249.8|36229.8|36246.1|36226.1|37
1651848330000|2022-05-06 14:45:30|36248.8|36228.8|36250.3|36230.3|36252.2|36232.2|36247.4|36227.4|28
1651848340000|2022-05-06 14:45:40|36249.6|36229.6|36245.4|36225.4|36250.2|36230.2|36245.3|36225.3|33
1651848350000|2022-05-06 14:45:50|36245.6|36225.6|36244.5|36224.5|36246.4|36226.4|36244|36224|30
1651848360000|2022-05-06 14:46:00|36244.6|36224.6|36244.5|36224.5|36244.6|36224.6|36238.3|36218.3|37
1651848370000|2022-05-06 14:46:10|36244.3|36224.3|36243.2|36223.2|36244.4|36224.4|36242|36222|30
1651848380000|2022-05-06 14:46:20|36243.3|36223.3|36237.7|36217.7|36247.9|36227.9|36237.7|36217.7|36
1651848390000|2022-05-06 14:46:30|36237.3|36217.3|36235.5|36215.5|36241.5|36221.5|36235.5|36215.5|30
1651848400000|2022-05-06 14:46:40|36235.9|36215.9|36227.2|36207.2|36246.3|36217.8|36220.9|36187.7|37
1651848410000|2022-05-06 14:46:50|36226|36206|36220.9|36200.9|36227.1|36207.1|36214.3|36175.5|37
1651848420000|2022-05-06 14:47:00|36221.1|36201.1|36213.6|36163.6|36221.1|36201.1|36205.1|36161.1|37
1651848430000|2022-05-06 14:47:10|36213.7|36163.7|36212.8|36162.8|36215|36180.3|36198.3|36148.4|33
1651848440000|2022-05-06 14:47:20|36212.4|36162.4|36206.5|36156.5|36213.8|36176.4|36192.9|36156.5|34
1651848450000|2022-05-06 14:47:30|36192.7|36172.7|36190.4|36170.4|36206.3|36173.3|36185.9|36152.7|37
1651848460000|2022-05-06 14:47:40|36191.8|36171.8|36214.6|36149.1|36220.4|36171.8|36184|36134.3|37
1651848470000|2022-05-06 14:47:50|36214.7|36148.1|36245.4|36193.7|36248.6|36194.6|36213.8|36123.5|37
1651848480000|2022-05-06 14:48:00|36245|36195|36239.7|36219.7|36255.2|36221|36230.3|36190.2|38
1651848490000|2022-05-06 14:48:10|36240.4|36220.4|36243.3|36223.3|36255.3|36225.6|36239.2|36205.3|36
1651848500000|2022-05-06 14:48:20|36243.2|36223.2|36238|36218|36253.5|36225.4|36236.1|36201.3|32
1651848510000|2022-05-06 14:48:30|36238.1|36218.1|36234.4|36214.4|36250|36218.3|36232.2|36197.6|37
1651848520000|2022-05-06 14:48:40|36234.3|36214.3|36232.7|36212.7|36238|36218|36232.7|36212.7|32
1651848530000|2022-05-06 14:48:50|36232.6|36212.6|36231.3|36211.3|36234.7|36214.7|36231.1|36211.1|23
1651848540000|2022-05-06 14:49:00|36231.1|36211.1|36226.5|36206.5|36233.9|36213.9|36226.3|36206.3|33
1651848550000|2022-05-06 14:49:10|36223.2|36203.2|36227.7|36207.7|36229.5|36209.5|36223.2|36203.2|37
1651848560000|2022-05-06 14:49:20|36228.6|36208.6|36228.3|36208.3|36228.8|36208.8|36226.3|36206.3|33
1651848570000|2022-05-06 14:49:30|36227.5|36207.5|36222|36202|36227.5|36207.5|36219.7|36199.7|35
1651848580000|2022-05-06 14:49:40|36221.9|36201.9|36221.3|36201.3|36223|36203|36219.4|36199.4|31
1651848590000|2022-05-06 14:49:50|36220.6|36200.6|36211.1|36191.1|36221.1|36201.1|36207.8|36187.8|36
1651848600000|2022-05-06 14:50:00|36211.4|36191.4|36210.9|36190.9|36214.8|36194.8|36206.2|36186.2|40
1651848610000|2022-05-06 14:50:10|36207.2|36187.2|36201|36145.1|36211.8|36191.8|36192.2|36145.1|35
1651848620000|2022-05-06 14:50:20|36203|36146.8|36195.7|36145.7|36209.6|36150.7|36194.9|36134.8|39
1651848630000|2022-05-06 14:50:30|36195.9|36145.9|36195.8|36145.8|36202.7|36148.4|36193.9|36143.5|40
1651848640000|2022-05-06 14:50:40|36196.5|36146.1|36197.3|36147.3|36200.8|36149.8|36195.6|36145.6|33
1651848650000|2022-05-06 14:50:50|36196.2|36146.2|36192.5|36142.5|36198.8|36148.8|36192.5|36142.5|33
1651848660000|2022-05-06 14:51:00|36192.8|36142.8|36170.1|36150.1|36193.6|36157.1|36167.6|36134.2|38
1651848670000|2022-05-06 14:51:10|36173.2|36153.2|36181.6|36131.6|36186.4|36155|36171.8|36129.8|37
1651848680000|2022-05-06 14:51:20|36180|36130|36166.1|36146.1|36183.2|36147.7|36165.9|36128.4|39
1651848690000|2022-05-06 14:51:30|36165.7|36145.7|36182.6|36132.6|36183.7|36150.9|36161.5|36125|37
1651848700000|2022-05-06 14:51:40|36181.4|36131.4|36177.2|36122.2|36181.4|36146.7|36161.2|36118.5|36
1651848710000|2022-05-06 14:51:50|36178.2|36128.2|36171.9|36121.9|36178.7|36143.1|36157.2|36121.6|36
1651848720000|2022-05-06 14:52:00|36172.7|36122.7|36161.6|36141.6|36173.8|36143.6|36159.9|36122|31
1651848730000|2022-05-06 14:52:10|36161.3|36141.3|36153.3|36133.3|36161.8|36141.8|36148.9|36128.9|32
1651848740000|2022-05-06 14:52:20|36152.2|36132.2|36158.2|36138.2|36159.5|36139.5|36152.2|36132.2|34
1651848750000|2022-05-06 14:52:30|36159.4|36139.4|36158.8|36138.8|36159.4|36139.4|36155.9|36135.9|35
1651848760000|2022-05-06 14:52:40|36158.7|36138.7|36156.4|36136.4|36161.1|36141.1|36156.1|36136.1|31
1651848770000|2022-05-06 14:52:50|36156.5|36136.5|36163.7|36143.7|36178|36143.8|36156.2|36118.6|32
1651848780000|2022-05-06 14:53:00|36163.6|36143.6|36168.2|36148.2|36171.7|36151.7|36160.3|36140.3|34
1651848790000|2022-05-06 14:53:10|36167|36147|36161.6|36141.6|36167.8|36147.8|36161.6|36141.6|32
1651848800000|2022-05-06 14:53:20|36157.7|36137.7|36151.4|36131.4|36168.6|36141.7|36151.3|36118.6|34
1651848810000|2022-05-06 14:53:30|36151|36131|36145.9|36125.9|36155.5|36135.5|36145.6|36125.6|36
1651848820000|2022-05-06 14:53:40|36145.8|36125.8|36148.5|36128.5|36155.6|36135.6|36143.3|36123.3|31
1651848830000|2022-05-06 14:53:50|36149.7|36129.7|36154.6|36134.6|36158.3|36138.3|36149.7|36129.7|39
1651848840000|2022-05-06 14:54:00|36154.7|36134.7|36145.1|36125.1|36167.8|36134.7|36145.1|36114.8|37
1651848850000|2022-05-06 14:54:10|36144|36124|36152.9|36101.5|36163|36125.9|36144|36096.3|39
1651848860000|2022-05-06 14:54:20|36154.5|36104.5|36160.5|36110.5|36162.6|36112.6|36152.4|36102|39
1651848870000|2022-05-06 14:54:30|36160.9|36110.9|36140.3|36120.3|36160.9|36122.5|36137.9|36105.7|36
1651848880000|2022-05-06 14:54:40|36140.5|36120.5|36131.4|36111.4|36155.6|36120.9|36131.4|36105.2|36
1651848890000|2022-05-06 14:54:50|36133.9|36113.9|36136.6|36116.6|36150.2|36117.5|36132.7|36095.4|39
1651848900000|2022-05-06 14:55:00|36138.2|36118.2|36159.3|36109.3|36163.3|36126.6|36138.2|36100.7|40
1651848910000|2022-05-06 14:55:10|36144.3|36124.3|36149.5|36129.5|36149.5|36129.5|36144.2|36124.2|33
1651848920000|2022-05-06 14:55:20|36149.6|36129.6|36140.1|36120.1|36149.9|36129.9|36138.6|36118.6|32
1651848930000|2022-05-06 14:55:30|36139.5|36119.5|36128.6|36108.6|36140.1|36120.1|36124.8|36104.8|36
1651848940000|2022-05-06 14:55:40|36129.6|36109.6|36129.7|36109.7|36134.4|36114.4|36127.3|36107.3|38
1651848950000|2022-05-06 14:55:50|36130.5|36110.5|36125.9|36105.9|36130.5|36110.5|36122.6|36102.6|38
1651848960000|2022-05-06 14:56:00|36125.2|36105.2|36107.2|36087.2|36125.2|36105.2|36107.2|36087.2|36
1651848970000|2022-05-06 14:56:10|36110|36090|36109|36089|36122.8|36092.8|36104.4|36072.8|40
1651848980000|2022-05-06 14:56:20|36109.6|36089.6|36113.2|36093.2|36114.2|36094.2|36107.9|36087.9|36
1651848990000|2022-05-06 14:56:30|36113.8|36093.8|36110.9|36090.9|36113.8|36093.8|36109.6|36089.6|34
1651849000000|2022-05-06 14:56:40|36111.7|36091.7|36121.5|36101.5|36123.1|36103.1|36110.9|36090.9|35
1651849010000|2022-05-06 14:56:50|36120.5|36100.5|36121.3|36101.3|36122.2|36102.2|36116.8|36096.8|37
1651849020000|2022-05-06 14:57:00|36119.6|36099.6|36118.2|36098.2|36127.7|36107.7|36116.8|36096.8|40
1651849030000|2022-05-06 14:57:10|36117.6|36097.6|36117.9|36097.9|36124.3|36104.3|36115.1|36095.1|38
1651849040000|2022-05-06 14:57:20|36117.8|36097.8|36128|36108|36128.1|36108.1|36116.5|36096.5|33
1651849050000|2022-05-06 14:57:30|36127.8|36107.8|36129.3|36109.3|36131.4|36111.4|36127.4|36107.4|34
1651849060000|2022-05-06 14:57:40|36130.1|36110.1|36131.2|36111.2|36132.7|36112.7|36129.5|36109.5|30
1651849070000|2022-05-06 14:57:50|36131.4|36111.4|36131.8|36111.8|36132.2|36112.2|36130.1|36110.1|27
1651849080000|2022-05-06 14:58:00|36131.5|36111.5|36128.9|36108.9|36131.5|36111.5|36127.2|36107.2|22
1651849090000|2022-05-06 14:58:10|36129.6|36109.6|36133.6|36113.6|36135.9|36115.9|36128.4|36108.4|35
1651849100000|2022-05-06 14:58:20|36134.1|36114.1|36129.7|36109.7|36134.7|36114.7|36129|36109|33
1651849110000|2022-05-06 14:58:30|36129.4|36109.4|36137|36117|36138.8|36118.8|36129.4|36109.4|30
1651849120000|2022-05-06 14:58:40|36136.9|36116.9|36132|36112|36137.1|36117.1|36130.4|36110.4|34
1651849130000|2022-05-06 14:58:50|36132.1|36112.1|36136.3|36116.3|36136.8|36116.8|36131|36111|29
1651849140000|2022-05-06 14:59:00|36136.9|36116.9|36135.3|36115.3|36136.9|36116.9|36133.7|36113.7|31
1651849150000|2022-05-06 14:59:10|36135.8|36115.8|36136|36116|36136.9|36116.9|36135.5|36115.5|29
1651849160000|2022-05-06 14:59:20|36135.9|36115.9|36141.3|36121.3|36144.9|36124.9|36135.9|36115.9|34
1651849170000|2022-05-06 14:59:30|36142|36122|36141.3|36121.3|36143|36123|36140.8|36120.8|33
1651849180000|2022-05-06 14:59:40|36140.3|36120.3|36138.5|36118.5|36143|36123|36138.1|36118.1|33
1651849190000|2022-05-06 14:59:50|36137.7|36117.7|36142.1|36122.1|36142.7|36122.7|36137.7|36117.7|23
1651849200000|2022-05-06 15:00:00|36143.4|36123.4|36139.2|36119.2|36144.6|36124.6|36139.2|36119.2|33
1651849210000|2022-05-06 15:00:10|36140.7|36120.7|36146.1|36126.1|36146.1|36126.1|36139.5|36119.5|33
1651849220000|2022-05-06 15:00:20|36145.9|36125.9|36148.7|36128.7|36148.7|36128.7|36143.7|36123.7|34
1651849230000|2022-05-06 15:00:30|36149.3|36129.3|36146.3|36126.3|36156.6|36136.6|36146.3|36126.3|39
1651849240000|2022-05-06 15:00:40|36147|36127|36140.5|36120.5|36149|36129|36140.5|36120.5|37
1651849250000|2022-05-06 15:00:50|36140.1|36120.1|36142.2|36122.2|36144.2|36124.2|36139.3|36119.3|33
1651849260000|2022-05-06 15:01:00|36142.1|36122.1|36135.6|36115.6|36144.1|36124.1|36135.3|36115.3|34
1651849270000|2022-05-06 15:01:10|36134.8|36114.8|36135.8|36115.8|36136.1|36116.1|36130.6|36110.6|35
1651849280000|2022-05-06 15:01:20|36135.6|36115.6|36135|36115|36136.7|36116.7|36134.7|36114.7|32
1651849290000|2022-05-06 15:01:30|36135.1|36115.1|36132.3|36112.3|36135.6|36115.6|36131.7|36111.7|34
1651849300000|2022-05-06 15:01:40|36132.9|36112.9|36132.8|36112.8|36133.4|36113.4|36131.5|36111.5|30
1651849310000|2022-05-06 15:01:50|36132.6|36112.6|36135.6|36115.6|36135.6|36115.6|36132.5|36112.5|31
1651849320000|2022-05-06 15:02:00|36135.2|36115.2|36137.6|36117.6|36138.7|36118.7|36133.3|36113.3|36
1651849330000|2022-05-06 15:02:10|36138.1|36118.1|36136.6|36116.6|36145.4|36125.4|36136.1|36116.1|35
1651849340000|2022-05-06 15:02:20|36136.5|36116.5|36146.6|36126.6|36147.4|36127.4|36136.3|36116.3|36
1651849350000|2022-05-06 15:02:30|36145.9|36125.9|36165.2|36115.2|36166.3|36132.1|36143.2|36112.2|29
1651849360000|2022-05-06 15:02:40|36164.6|36114.6|36155.5|36135.5|36172.2|36136.1|36153.4|36113.8|33
1651849370000|2022-05-06 15:02:50|36156|36136|36158.1|36138.1|36176.1|36139.9|36153.1|36118.7|36
1651849380000|2022-05-06 15:03:00|36177.2|36127.2|36177.5|36127.5|36177.9|36127.9|36174|36124|33
1651849390000|2022-05-06 15:03:10|36177.4|36127.4|36166.6|36146.6|36179.3|36146.6|36162.8|36126.4|34
1651849400000|2022-05-06 15:03:20|36168.7|36148.7|36167.5|36147.5|36183.4|36148.7|36165.7|36130.8|33
1651849410000|2022-05-06 15:03:30|36167.4|36147.4|36169.7|36149.7|36169.7|36149.7|36163.7|36143.7|29
1651849420000|2022-05-06 15:03:40|36169.6|36149.6|36175.3|36155.3|36175.7|36155.7|36168.5|36148.5|34
1651849430000|2022-05-06 15:03:50|36175.4|36155.4|36170|36150|36175.4|36155.4|36169.8|36149.8|32
1651849440000|2022-05-06 15:04:00|36171.9|36151.9|36168.3|36148.3|36173.7|36153.7|36167.7|36147.7|35
1651849450000|2022-05-06 15:04:10|36166.5|36146.5|36153.1|36133.1|36171.6|36149.5|36152|36120.4|38
1651849460000|2022-05-06 15:04:20|36153|36133|36159.1|36109.1|36167.8|36133|36142.7|36108.8|34
1651849470000|2022-05-06 15:04:30|36158.9|36108.9|36143.7|36123.7|36158.9|36124.6|36143.1|36105.1|32
1651849480000|2022-05-06 15:04:40|36143.8|36123.8|36144.5|36124.5|36147.4|36127.4|36143.7|36123.7|32
1651849490000|2022-05-06 15:04:50|36144.2|36124.2|36165.7|36115.7|36165.7|36130.4|36142.5|36114.1|33
1651849500000|2022-05-06 15:05:00|36166.2|36116.2|36147.4|36127.4|36166.2|36128.1|36146.4|36111.4|31
1651849510000|2022-05-06 15:05:10|36147.7|36127.7|36152.6|36132.6|36170.7|36134.3|36147.4|36117.9|35
1651849520000|2022-05-06 15:05:20|36154.3|36134.3|36178.9|36126.2|36181.6|36140.2|36152.5|36123.9|31
1651849530000|2022-05-06 15:05:30|36177.6|36127.6|36175.2|36125.1|36179.8|36127.6|36174|36122.3|34
1651849540000|2022-05-06 15:05:40|36175.3|36124.9|36147.3|36127.3|36176.8|36131.7|36146.7|36124.9|27
1651849550000|2022-05-06 15:05:50|36147.6|36127.6|36150.1|36130.1|36150.5|36130.5|36147.6|36127.6|32
1651849560000|2022-05-06 15:06:00|36150.3|36130.3|36158.5|36138.5|36159.1|36139.1|36150.2|36130.2|36
1651849570000|2022-05-06 15:06:10|36158.3|36138.3|36187.2|36135.4|36189|36149.4|36157.6|36133.1|37
1651849580000|2022-05-06 15:06:20|36187.4|36136.2|36182.1|36125.9|36188|36136.2|36180.2|36125.9|38
1651849590000|2022-05-06 15:06:30|36177.8|36126.7|36178.1|36119|36181.5|36126.7|36173.1|36118.9|36
1651849600000|2022-05-06 15:06:40|36178.5|36120.7|36172.8|36120.4|36178.8|36124.1|36172.2|36119.7|25
1651849610000|2022-05-06 15:06:50|36174.1|36119.3|36170.3|36116.2|36175.4|36120.1|36169.1|36115.7|30
1651849620000|2022-05-06 15:07:00|36169.9|36116.6|36173.1|36119.5|36174.4|36120.5|36168.8|36116.6|31
1651849630000|2022-05-06 15:07:10|36173.6|36118.8|36174.5|36124.5|36178.2|36126.6|36170.3|36118.2|34
1651849640000|2022-05-06 15:07:20|36174.9|36124.9|36151.6|36131.6|36174.9|36133.3|36150.6|36118.5|34
1651849650000|2022-05-06 15:07:30|36151.7|36131.7|36144.5|36124.5|36152.5|36132.5|36143.8|36123.8|35
1651849660000|2022-05-06 15:07:40|36144.9|36124.9|36147.1|36127.1|36149|36129|36143.8|36123.8|30
1651849670000|2022-05-06 15:07:50|36146.3|36126.3|36147.3|36127.3|36147.7|36127.7|36146.1|36126.1|29
1651849680000|2022-05-06 15:08:00|36146.8|36126.8|36179.1|36105.4|36188|36127.2|36145.6|36092.8|31
1651849690000|2022-05-06 15:08:10|36178.4|36099.1|36171.3|36086.8|36192.5|36108|36158|36081.4|37
1651849700000|2022-05-06 15:08:20|36167.4|36090.6|36134.2|36114.2|36171.5|36114.2|36134.2|36085.9|34
1651849710000|2022-05-06 15:08:30|36149.1|36097.9|36142.8|36087.5|36161.3|36098.7|36140.9|36071.6|35
1651849720000|2022-05-06 15:08:40|36143.2|36089.9|36140.8|36090.8|36147.9|36091.3|36140.7|36085.2|33
1651849730000|2022-05-06 15:08:50|36127.3|36107.3|36127.7|36107.7|36128.7|36108.7|36126.2|36106.2|28
1651849740000|2022-05-06 15:09:00|36128.4|36108.4|36127.6|36107.6|36144.2|36109.4|36124.7|36091|33
1651849750000|2022-05-06 15:09:10|36127.5|36107.5|36163.7|36091.7|36180.7|36113.1|36126.5|36069.7|37
1651849760000|2022-05-06 15:09:20|36166|36089.3|36146.3|36096.3|36169.1|36098.8|36141.7|36085.3|37
1651849770000|2022-05-06 15:09:30|36146|36096|36156.5|36090.4|36166.4|36099.1|36145.1|36076|33
1651849780000|2022-05-06 15:09:40|36152.4|36091.6|36156.8|36090.9|36162|36092.6|36147.8|36082.2|34
1651849790000|2022-05-06 15:09:50|36156.1|36090.5|36147.5|36092|36162.2|36097.6|36142.1|36071.9|36
1651849800000|2022-05-06 15:10:00|36145.2|36092.2|36135|36081.4|36145.2|36094|36131.5|36078.5|36
1651849810000|2022-05-06 15:10:10|36134.6|36078.9|36131.6|36081.6|36134.6|36083|36130.6|36078.9|34
1651849820000|2022-05-06 15:10:20|36132|36082|36144.9|36084|36146.9|36089.2|36131.9|36076.9|31
1651849830000|2022-05-06 15:10:30|36144.3|36083.6|36161.8|36081.6|36161.8|36091.6|36138.2|36081.6|28
1651849840000|2022-05-06 15:10:40|36149.4|36092.9|36155.9|36092.8|36163.9|36097.9|36149.4|36087|38
1651849850000|2022-05-06 15:10:50|36158|36090.7|36169.8|36102.5|36171.7|36107.6|36156.6|36089.4|38
1651849860000|2022-05-06 15:11:00|36168.5|36102.6|36164.8|36104.5|36172.5|36109.4|36163.2|36098.8|38
1651849870000|2022-05-06 15:11:10|36164.6|36103.1|36163.7|36100.1|36166.9|36104.5|36160.4|36098.4|32
1651849880000|2022-05-06 15:11:20|36162.4|36100.5|36160.8|36102.4|36164.2|36103.8|36160.8|36098.6|32
1651849890000|2022-05-06 15:11:30|36161.2|36102.9|36163.9|36109.4|36170.1|36125.9|36143.9|36100.9|32
1651849900000|2022-05-06 15:11:40|36165.9|36108|36163|36101.9|36169.5|36109.4|36158.5|36098.2|33
1651849910000|2022-05-06 15:11:50|36164.1|36106.4|36167.5|36101.9|36168.1|36106.4|36162.4|36101.3|27
1651849920000|2022-05-06 15:12:00|36165.4|36106.8|36160.2|36104.5|36167|36108.3|36160.2|36102.1|35
1651849930000|2022-05-06 15:12:10|36161|36103.4|36193.4|36141.4|36213.5|36145.9|36160|36102.6|37
1651849940000|2022-05-06 15:12:20|36193.8|36138.9|36194.5|36140.7|36195.2|36142.8|36190.5|36136.5|36
1651849950000|2022-05-06 15:12:30|36194.2|36140.3|36199.1|36140.2|36199.9|36141.8|36191|36138.8|31
1651849960000|2022-05-06 15:12:40|36201.4|36138.2|36175.7|36155.7|36201.4|36160.7|36175.7|36138.2|34
1651849970000|2022-05-06 15:12:50|36192|36120.1|36191.4|36126|36207.1|36135.2|36188.3|36114.1|35
1651849980000|2022-05-06 15:13:00|36193.7|36127.1|36193.3|36113.5|36197.5|36127.1|36183.6|36102.8|36
1651849990000|2022-05-06 15:13:10|36192.5|36116.1|36186.6|36121.3|36195.3|36127.6|36184.3|36111.8|31
1651850000000|2022-05-06 15:13:20|36187.7|36130.6|36179.6|36129.6|36187.7|36131.5|36179.4|36127|28
1651850010000|2022-05-06 15:13:30|36180.1|36130.1|36190.5|36130.9|36216.8|36133.4|36179.8|36108.6|37
1651850020000|2022-05-06 15:13:40|36190.7|36130.6|36195.6|36141.7|36208.5|36142.8|36190.6|36128.4|33
1651850030000|2022-05-06 15:13:50|36194.9|36142.1|36197.3|36138.9|36206.6|36143.5|36194.9|36130.8|33
1651850040000|2022-05-06 15:14:00|36198.3|36139.1|36195.4|36137.9|36198.3|36162.3|36182.3|36133.3|33
1651850050000|2022-05-06 15:14:10|36194.6|36139.1|36201.3|36134.2|36207.8|36144.6|36193.9|36128.5|27
1651850060000|2022-05-06 15:14:20|36201.1|36135.7|36209.2|36138.4|36211.7|36140.2|36200.7|36132.4|30
1651850070000|2022-05-06 15:14:30|36209.1|36138.3|36203.5|36136.9|36209.1|36140.4|36201|36133.9|35
1651850080000|2022-05-06 15:14:40|36204.7|36137.3|36197.9|36147.9|36206.4|36147.9|36195.4|36134|32
1651850090000|2022-05-06 15:14:50|36197.5|36147.5|36202.6|36129.1|36203.4|36148.7|36190.3|36128.2|32
1651850100000|2022-05-06 15:15:00|36202.4|36127.2|36209.6|36127.7|36209.6|36135.6|36200.3|36125.7|35
1651850110000|2022-05-06 15:15:10|36205.9|36133.2|36208.2|36132.2|36210.8|36138.2|36205.5|36125.8|35
1651850120000|2022-05-06 15:15:20|36207.6|36131.7|36204.3|36127.5|36210.7|36141.9|36200.2|36126.9|36
1651850130000|2022-05-06 15:15:30|36204.6|36127.8|36202.1|36126.5|36204.6|36134.7|36199.8|36125.8|29
1651850140000|2022-05-06 15:15:40|36197.3|36126.7|36200.1|36133.8|36203.3|36133.9|36197.3|36126.7|31
1651850150000|2022-05-06 15:15:50|36204|36129.7|36203.2|36129.5|36205.8|36134.9|36200.3|36128.5|33
1651850160000|2022-05-06 15:16:00|36202.7|36132.1|36201.8|36131.1|36202.7|36134.5|36197.8|36128.9|31
1651850170000|2022-05-06 15:16:10|36201.9|36131.6|36200.4|36131.9|36202.4|36133.9|36197.3|36130.3|26
1651850180000|2022-05-06 15:16:20|36200.2|36132|36199.7|36131.9|36201.2|36133.1|36196.9|36130.6|27
1651850190000|2022-05-06 15:16:30|36190.1|36136.8|36192.5|36140.8|36193.2|36142.2|36188.5|36136.5|29
1651850200000|2022-05-06 15:16:40|36192.6|36140.6|36209.4|36132.6|36216.3|36141.5|36192.2|36126.9|33
1651850210000|2022-05-06 15:16:50|36211.2|36131.2|36207.9|36130.6|36211.2|36134.1|36206.2|36129|31
1651850220000|2022-05-06 15:17:00|36207.6|36130.8|36193.9|36138.6|36207.9|36138.6|36193.9|36130.8|31
1651850230000|2022-05-06 15:17:10|36203.8|36135.3|36195.1|36135.9|36210.6|36142.9|36194.2|36132.2|27
1651850240000|2022-05-06 15:17:20|36195|36137.7|36200.7|36134.5|36201.8|36144.4|36191.7|36132.3|33
1651850250000|2022-05-06 15:17:30|36201.3|36134.6|36190|36128.1|36208.4|36138.4|36189.3|36121.6|31
1651850260000|2022-05-06 15:17:40|36189.9|36125|36199.9|36132.6|36206.2|36135.5|36185.8|36123.1|30
1651850270000|2022-05-06 15:17:50|36202.4|36130.7|36186.7|36128.5|36202.4|36137.2|36185.4|36128.5|30
1651850280000|2022-05-06 15:18:00|36187.4|36129|36178.2|36122.9|36188.7|36129.4|36178.2|36112.1|35
1651850290000|2022-05-06 15:18:10|36180.5|36115.1|36176.4|36116.4|36182.5|36123.2|36176.4|36110.2|32
1651850300000|2022-05-06 15:18:20|36177.1|36114.6|36178.4|36104.4|36178.7|36122.1|36169.9|36104.4|32
1651850310000|2022-05-06 15:18:30|36177.9|36105.7|36171.9|36106.1|36177.9|36114.4|36169.8|36105.7|31
1651850320000|2022-05-06 15:18:40|36168.7|36112.1|36171.5|36109.5|36174.8|36116|36167.9|36107.6|33
1651850330000|2022-05-06 15:18:50|36172.3|36108.4|36171.6|36109.3|36172.8|36110.9|36170.3|36105.4|26
1651850340000|2022-05-06 15:19:00|36172.1|36108.3|36168.1|36108.9|36172.6|36111.9|36167.8|36106.5|28
1651850350000|2022-05-06 15:19:10|36168.6|36107.8|36161.4|36105|36168.8|36110.6|36158.6|36097.7|34
1651850360000|2022-05-06 15:19:20|36161.5|36104.3|36156.7|36095.7|36161.5|36104.5|36152.5|36092.3|32
1651850370000|2022-05-06 15:19:30|36155.8|36096.7|36155.6|36096.9|36160.3|36102.9|36153.5|36095.2|35
1651850380000|2022-05-06 15:19:40|36155.1|36097.3|36158.1|36097.9|36161.4|36103.1|36154.6|36095|36
1651850390000|2022-05-06 15:19:50|36158.7|36097.8|36160.3|36101.2|36161.2|36101.5|36157.8|36096.6|34
1651850400000|2022-05-06 15:20:00|36160.4|36101.3|36162|36101.2|36162.4|36104.3|36157.7|36099|33
1651850410000|2022-05-06 15:20:10|36161.1|36104.4|36163.1|36105.1|36163.8|36105.3|36160.4|36099.5|34
1651850420000|2022-05-06 15:20:20|36164.2|36105.4|36161.5|36101.5|36165.2|36105.5|36159.7|36101.5|26
1651850430000|2022-05-06 15:20:30|36162|36100.7|36158.9|36099.2|36162.9|36120.5|36140.5|36098.7|32
1651850440000|2022-05-06 15:20:40|36158.3|36100.8|36163.9|36104.4|36163.9|36107|36156.3|36095.4|35
1651850450000|2022-05-06 15:20:50|36164.1|36104.2|36152.4|36090.5|36164.5|36105.3|36149.6|36084.6|29
1651850460000|2022-05-06 15:21:00|36151.1|36094|36148.2|36094.7|36154.2|36098.9|36147.4|36089.1|35
1651850470000|2022-05-06 15:21:10|36147.9|36094.4|36146.8|36089.2|36148.6|36096.4|36144.8|36089.2|36
1651850480000|2022-05-06 15:21:20|36147|36091.1|36141|36089.3|36147.7|36091.4|36141|36086.9|30
1651850490000|2022-05-06 15:21:30|36141.6|36088.1|36150.7|36092.8|36150.7|36096.3|36141.6|36087.5|34
1651850500000|2022-05-06 15:21:40|36150.5|36091.4|36152.3|36091.3|36152.3|36097.6|36147.7|36091.3|35
1651850510000|2022-05-06 15:21:50|36152.1|36090.5|36151.2|36097.4|36152.9|36097.4|36150.3|36089.8|27
1651850520000|2022-05-06 15:22:00|36151.1|36097.5|36142.3|36084.3|36153.6|36099.5|36139.1|36075.1|38
1651850530000|2022-05-06 15:22:10|36142.2|36086|36132|36069.1|36142.2|36086|36128.8|36067.8|34
1651850540000|2022-05-06 15:22:20|36132.2|36068.4|36131|36068.2|36133.2|36070.8|36129.8|36067.4|31
1651850550000|2022-05-06 15:22:30|36130.9|36068.1|36126.5|36065.6|36131.9|36071|36125.7|36065.6|27
1651850560000|2022-05-06 15:22:40|36127.1|36064.6|36121.5|36063.7|36127.8|36071|36121|36063.7|28
1651850570000|2022-05-06 15:22:50|36121.3|36065.5|36128.2|36070.1|36131.8|36075|36121.3|36062.4|36
1651850580000|2022-05-06 15:23:00|36129.4|36067.1|36127.7|36071.5|36130.7|36072.9|36125.1|36064.1|31
1651850590000|2022-05-06 15:23:10|36129.4|36069.8|36125.4|36067.8|36130.1|36071.1|36125.1|36067.4|31
1651850600000|2022-05-06 15:23:20|36124.5|36069.5|36121.7|36060.5|36130.1|36073.2|36117.7|36060.5|34
1651850610000|2022-05-06 15:23:30|36118.9|36063|36120.8|36063|36121.6|36064.6|36117.2|36059.1|29
1651850620000|2022-05-06 15:23:40|36121|36063.2|36124.5|36062.8|36125.2|36064.1|36119.7|36059.3|29
1651850630000|2022-05-06 15:23:50|36125.7|36059.7|36123.4|36064.7|36126.9|36073.8|36117|36057.7|32
1651850640000|2022-05-06 15:24:00|36121.3|36067.2|36121.8|36059.3|36124.6|36067.2|36119.2|36058.9|38
1651850650000|2022-05-06 15:24:10|36122.5|36059.4|36119.1|36063|36123.5|36066.2|36115.6|36059|30
1651850660000|2022-05-06 15:24:20|36116|36062.4|36118.4|36058.7|36120.8|36078.7|36098.7|36052.5|31
1651850670000|2022-05-06 15:24:30|36119.4|36055.7|36109.7|36048.1|36119.4|36061|36106.3|36047.3|36
1651850680000|2022-05-06 15:24:40|36112|36046.9|36111.5|36047.6|36114.6|36051.4|36111.1|36046.2|25
1651850690000|2022-05-06 15:24:50|36111|36047.3|36111.6|36050.7|36114.2|36052.1|36110.3|36047|33
1651850700000|2022-05-06 15:25:00|36111.8|36050.6|36121.4|36045.5|36121.4|36054.5|36107.8|36045.5|36
1651850710000|2022-05-06 15:25:10|36121.6|36045.1|36117|36049|36122.4|36053.6|36106.5|36045.1|33
1651850720000|2022-05-06 15:25:20|36118|36047.6|36115|36045.6|36119|36049.3|36113.6|36045.6|34
1651850730000|2022-05-06 15:25:30|36114.9|36047.4|36109.2|36048.1|36116.3|36048.6|36107.5|36046.3|33
1651850740000|2022-05-06 15:25:40|36109.6|36048.3|36109.5|36046.6|36112.9|36056.4|36100|36046.6|27
1651850750000|2022-05-06 15:25:50|36108.7|36047.3|36114.7|36047.2|36117|36049.7|36107.8|36046.1|30
1651850760000|2022-05-06 15:26:00|36107.8|36050.6|36109.2|36059.2|36113.7|36059.2|36106.2|36050.6|32
1651850770000|2022-05-06 15:26:10|36105.6|36055.6|36111.6|36061.6|36119.5|36061.7|36105.6|36054.6|36
1651850780000|2022-05-06 15:26:20|36111.7|36061.7|36124.2|36067.7|36129.6|36067.7|36111.4|36052.1|35
1651850790000|2022-05-06 15:26:30|36130|36064.3|36127.1|36066|36132.9|36066.4|36125|36059.7|37
1651850800000|2022-05-06 15:26:40|36129.5|36065|36122.5|36060.7|36129.5|36066.9|36118.7|36056.8|34
1651850810000|2022-05-06 15:26:50|36121|36060.9|36128.3|36064.6|36130.3|36065.6|36121|36059.2|35
1651850820000|2022-05-06 15:27:00|36128.2|36065.4|36123.2|36062.9|36129.8|36068.3|36123.2|36062.9|30
1651850830000|2022-05-06 15:27:10|36123.8|36063.4|36126.7|36059.7|36129|36063.7|36121.5|36058.6|30
1651850840000|2022-05-06 15:27:20|36126.6|36060.5|36130|36063.7|36133.6|36069.2|36122.7|36060.5|37
1651850850000|2022-05-06 15:27:30|36129.3|36064.4|36135|36067.6|36138.6|36069.4|36126.9|36063.3|30
1651850860000|2022-05-06 15:27:40|36133.4|36068.7|36133.7|36069.6|36136.7|36069.9|36126.8|36064.3|27
1651850870000|2022-05-06 15:27:50|36133.2|36069.3|36133.5|36068.6|36134.1|36069.7|36132.1|36067.7|27
1651850880000|2022-05-06 15:28:00|36131.6|36068|36127.5|36074.1|36132.6|36074.1|36126.9|36067.3|24
1651850890000|2022-05-06 15:28:10|36133|36070.3|36137.8|36065|36138.3|36077.9|36127.4|36065|32
1651850900000|2022-05-06 15:28:20|36129.2|36074.1|36135.1|36072.4|36135.1|36078.7|36127|36068.6|31
1651850910000|2022-05-06 15:28:30|36138.8|36066|36132.4|36069.1|36141.4|36074.3|36124|36063.9|31
1651850920000|2022-05-06 15:28:40|36131.3|36069.8|36124.7|36066.3|36133.4|36072.1|36120.5|36065.2|32
1651850930000|2022-05-06 15:28:50|36124.6|36065.8|36123.9|36059.6|36127.2|36066.4|36115.8|36056.2|31
1651850940000|2022-05-06 15:29:00|36123|36061.9|36117.9|36056.3|36126.4|36061.9|36117.3|36056|34
1651850950000|2022-05-06 15:29:10|36118.6|36055.3|36116.7|36054.5|36120.6|36058|36116|36054.4|32
1651850960000|2022-05-06 15:29:20|36118.5|36054.4|36122.6|36058.2|36131.4|36063.3|36117.4|36046.3|28
1651850970000|2022-05-06 15:29:30|36124.2|36053.6|36122.8|36059|36126.7|36059.3|36121.3|36052.2|32
1651850980000|2022-05-06 15:29:40|36122.9|36058.7|36127.8|36057.3|36129.2|36060.3|36122.9|36054.8|32
1651850990000|2022-05-06 15:29:50|36127.3|36056.6|36121.3|36054.9|36127.3|36060.9|36114.3|36051.1|35
1651851000000|2022-05-06 15:30:00|36121.8|36053.8|36113.6|36058.2|36126.1|36059.5|36113.6|36050.2|40
1651851010000|2022-05-06 15:30:10|36118.6|36054.6|36116.9|36051.7|36124.1|36055.7|36115.5|36051.5|33
1651851020000|2022-05-06 15:30:20|36116.4|36051.4|36122|36053.3|36124.5|36059.2|36115.7|36049.4|34
1651851030000|2022-05-06 15:30:30|36120.2|36053.6|36123|36054.1|36125.6|36057.2|36118.7|36053.1|35
1651851040000|2022-05-06 15:30:40|36119.3|36054.9|36115.3|36051.6|36122.2|36054.9|36115.3|36051.5|35
1651851050000|2022-05-06 15:30:50|36116.7|36050.1|36126|36056.1|36128|36061.1|36116.5|36049.7|34
1651851060000|2022-05-06 15:31:00|36126.9|36055.9|36127.6|36057.1|36132.4|36063.5|36121.9|36055.9|38
1651851070000|2022-05-06 15:31:10|36127.7|36057.4|36127.5|36058.3|36127.8|36059.8|36124.9|36056|31
1651851080000|2022-05-06 15:31:20|36127|36058.9|36127.5|36062|36128.6|36062.9|36122.3|36058|30
1651851090000|2022-05-06 15:31:30|36128.8|36062.3|36134.4|36061.4|36134.6|36062.6|36128|36060.1|36
1651851100000|2022-05-06 15:31:40|36133.4|36061.9|36135|36067.3|36138.5|36069.7|36127.6|36061.2|35
1651851110000|2022-05-06 15:31:50|36134.8|36067.6|36131.9|36066.2|36137.5|36069.5|36124.8|36060.3|34
1651851120000|2022-05-06 15:32:00|36132.3|36066.5|36136.6|36067.7|36139.9|36074.5|36129.9|36061.1|36
1651851130000|2022-05-06 15:32:10|36137|36066.5|36136.2|36073.3|36139.6|36073.3|36133.7|36066.5|31
1651851140000|2022-05-06 15:32:20|36142.9|36072.4|36135.2|36068.9|36143.8|36074.7|36133.2|36068.7|36
1651851150000|2022-05-06 15:32:30|36137.2|36068.3|36138.2|36064.3|36139.2|36070.7|36132.4|36063.5|32
1651851160000|2022-05-06 15:32:40|36135.3|36066.1|36136.2|36063.1|36136.2|36069.7|36125.8|36062.7|37
1651851170000|2022-05-06 15:32:50|36136.7|36061.2|36127.2|36061.4|36136.7|36067|36125.4|36061.2|33
1651851180000|2022-05-06 15:33:00|36126.9|36061.5|36129.4|36062.8|36130.2|36063.1|36125.3|36061.1|30
1651851190000|2022-05-06 15:33:10|36129.7|36063|36128.1|36063.4|36129.8|36065|36124.5|36061.1|27
1651851200000|2022-05-06 15:33:20|36128.2|36063.1|36125.2|36054.1|36128.5|36063.5|36119.2|36050.6|39
1651851210000|2022-05-06 15:33:30|36126|36054.2|36129.6|36062.7|36137.2|36063|36121.6|36053|39
1651851220000|2022-05-06 15:33:40|36130.4|36063|36133.4|36061.6|36134.1|36063|36130.2|36059|34
1651851230000|2022-05-06 15:33:50|36130.8|36063.2|36131.6|36064.4|36136.2|36065.8|36129.2|36061.5|32
1651851240000|2022-05-06 15:34:00|36131.9|36064.5|36132.2|36063.2|36136.3|36066.8|36131.4|36063.2|33
1651851250000|2022-05-06 15:34:10|36132.7|36063.5|36132.6|36062.6|36132.7|36070|36124.1|36062.6|36
1651851260000|2022-05-06 15:34:20|36132.8|36063|36136.4|36069|36142.8|36074.5|36125.4|36063|37
1651851270000|2022-05-06 15:34:30|36137.3|36067.9|36147.3|36072.9|36148.1|36079.4|36135.8|36067.9|34
1651851280000|2022-05-06 15:34:40|36147.9|36070.9|36145.1|36072|36147.9|36073.7|36138.1|36070.6|34
1651851290000|2022-05-06 15:34:50|36145.2|36071.9|36146.1|36075.4|36149.9|36081.4|36140.5|36071.9|37
1651851300000|2022-05-06 15:35:00|36147.3|36077.2|36149.1|36077.2|36151.2|36079.5|36146.7|36076.8|38
1651851310000|2022-05-06 15:35:10|36148.8|36076.9|36150.1|36067.7|36151.7|36078.3|36145.9|36065.4|35
1651851320000|2022-05-06 15:35:20|36150.2|36068.1|36123|36029.3|36150.8|36068.1|36108.7|36025.6|36
1651851330000|2022-05-06 15:35:30|36123.2|36029.9|36124.6|36037.9|36133.3|36038.2|36121.3|36029.9|28
1651851340000|2022-05-06 15:35:40|36118.9|36045.5|36126.6|36038.3|36134.2|36045.5|36111.3|36035.3|32
1651851350000|2022-05-06 15:35:50|36124.1|36038.7|36119.3|36037.7|36124.1|36038.7|36114.8|36035.8|30
1651851360000|2022-05-06 15:36:00|36119.5|36036.8|36124.7|36037.8|36124.7|36039.6|36118.8|36036.8|30
1651851370000|2022-05-06 15:36:10|36115.8|36039.9|36124|36041.8|36132.4|36048.1|36114.6|36039.8|35
1651851380000|2022-05-06 15:36:20|36121.1|36039.9|36122|36039.6|36126.1|36043.2|36116|36039|35
1651851390000|2022-05-06 15:36:30|36122.1|36039.8|36123.1|36042.9|36127.8|36044.6|36120|36039.8|35
1651851400000|2022-05-06 15:36:40|36123.6|36042.1|36124.6|36043.9|36125.2|36043.9|36123|36041.8|20
1651851410000|2022-05-06 15:36:50|36126.1|36043.6|36112.1|36047|36126.1|36052.1|36112.1|36043.4|31
1651851420000|2022-05-06 15:37:00|36112.2|36047.5|36107.9|36046.4|36117.3|36052|36101.9|36043|34
1651851430000|2022-05-06 15:37:10|36107.6|36047.6|36117.5|36037.4|36121.2|36048.3|36102.7|36036.2|28
1651851440000|2022-05-06 15:37:20|36113|36038.9|36120.4|36038.5|36121.9|36039|36108.9|36035.2|25
1651851450000|2022-05-06 15:37:30|36122.2|36037.9|36105|36035.4|36122.2|36038.4|36105|36034.1|26
1651851460000|2022-05-06 15:37:40|36109.2|36035.7|36126.2|36038|36126.2|36041.1|36106|36035.7|30
1651851470000|2022-05-06 15:37:50|36121.6|36037.3|36121.5|36041.5|36125.1|36042.4|36113|36037.3|25
1651851480000|2022-05-06 15:38:00|36119.9|36039.6|36113.8|36039.8|36121.4|36041.7|36107.8|36036.7|31
1651851490000|2022-05-06 15:38:10|36114.5|36040.2|36107.3|36042.5|36118.6|36045.8|36107.3|36039.7|29
1651851500000|2022-05-06 15:38:20|36118.6|36041.3|36117|36037|36127|36043.4|36111.6|36036.4|32
1651851510000|2022-05-06 15:38:30|36116.6|36036.6|36105.8|36040|36116.6|36040|36105.8|36035.8|20
1651851520000|2022-05-06 15:38:40|36106.7|36039.4|36104.6|36037.3|36111.1|36040|36104.1|36036.5|25
1651851530000|2022-05-06 15:38:50|36103.9|36037.4|36097.3|36041.2|36107.4|36044.5|36097.3|36034.4|24
1651851540000|2022-05-06 15:39:00|36098.2|36042.8|36087.1|36037.1|36108.9|36043.6|36087.1|36036.9|25
1651851550000|2022-05-06 15:39:10|36087.3|36037.3|36103.5|36031.9|36109.7|36039.5|36087.3|36031.5|31
1651851560000|2022-05-06 15:39:20|36104.5|36032.9|36101.9|36041.9|36106.7|36041.9|36098|36032.9|36
1651851570000|2022-05-06 15:39:30|36103.4|36042.4|36108.4|36045.9|36113.2|36046.1|36102.7|36040.3|31
1651851580000|2022-05-06 15:39:40|36109.6|36046|36112.3|36049.3|36112.3|36050|36106.3|36044.7|33
1651851590000|2022-05-06 15:39:50|36111.8|36049.4|36125.4|36052.1|36127.8|36077.2|36111.8|36049.4|30
1651851600000|2022-05-06 15:40:00|36124.7|36052.4|36123.4|36059.4|36125.6|36062.5|36120.6|36052.3|32
1651851610000|2022-05-06 15:40:10|36123.3|36058.4|36127|36077|36127|36077|36120.4|36055.2|36
1651851620000|2022-05-06 15:40:20|36132.8|36071.8|36118.8|36062.5|36136.6|36071.8|36118.8|36049.2|32
1651851630000|2022-05-06 15:40:30|36119.4|36062.6|36131|36055.1|36139.4|36064.7|36118.9|36051.6|35
1651851640000|2022-05-06 15:40:40|36126.9|36061.8|36123|36058.9|36141.5|36062.9|36118.5|36043|35
1651851650000|2022-05-06 15:40:50|36117|36055.6|36138.2|36073.5|36144.7|36078.3|36116.6|36053.2|31
1651851660000|2022-05-06 15:41:00|36144.1|36070.6|36171.3|36108.6|36188.5|36111.8|36131.5|36069.9|36
1651851670000|2022-05-06 15:41:10|36172|36108.2|36168.6|36107.8|36172.6|36111.2|36167.2|36102.3|22
1651851680000|2022-05-06 15:41:20|36169.3|36110.5|36187.6|36105.8|36188.4|36112.7|36169.3|36105.3|28
1651851690000|2022-05-06 15:41:30|36188|36108.8|36175.3|36110.7|36188|36115.5|36171.9|36106.7|31
1651851700000|2022-05-06 15:41:40|36175.9|36109.9|36175.9|36107.6|36177.6|36109.9|36175.5|36106.5|28
1651851710000|2022-05-06 15:41:50|36176|36107.8|36173.1|36121.8|36176.6|36122.7|36170.9|36106.9|19
1651851720000|2022-05-06 15:42:00|36172.4|36121.2|36170.4|36107.5|36174.3|36121.2|36165.1|36099.7|30
1651851730000|2022-05-06 15:42:10|36167|36111|36166.1|36107.4|36170.2|36112.1|36165.7|36105.4|14
1651851740000|2022-05-06 15:42:20|36165.8|36106.8|36173.3|36108.7|36173.3|36115.5|36163.3|36102.6|33
1651851750000|2022-05-06 15:42:30|36172|36109.9|36167.4|36105.8|36173.9|36112.3|36165.8|36104.9|33
1651851760000|2022-05-06 15:42:40|36167.9|36105.2|36167.8|36104.4|36170.1|36106.2|36167.4|36104.2|28
1651851770000|2022-05-06 15:42:50|36167.9|36104.7|36166.9|36102.8|36167.9|36106.2|36164.5|36102.6|30
1651851780000|2022-05-06 15:43:00|36167.4|36102.3|36168.6|36103.2|36168.9|36106.8|36163|36102|33
1651851790000|2022-05-06 15:43:10|36169.2|36103.9|36164.4|36102.3|36170.3|36108.4|36162.2|36102.3|33
1651851800000|2022-05-06 15:43:20|36164.8|36102.7|36158.6|36108.6|36165.4|36112.9|36157.7|36101.6|30
1651851810000|2022-05-06 15:43:30|36158.4|36108.4|36168|36079.9|36170.1|36108.4|36148.2|36078.4|24
1651851820000|2022-05-06 15:43:40|36167.3|36080.5|36162.5|36087.5|36167.3|36090.6|36158|36080.5|26
1651851830000|2022-05-06 15:43:50|36160.7|36089.4|36160|36088.8|36162.4|36091.1|36158|36086.7|35
1651851840000|2022-05-06 15:44:00|36159.8|36089.1|36157.1|36086.4|36162.4|36091.5|36153|36084.8|32
1651851850000|2022-05-06 15:44:10|36157.7|36085.8|36157.7|36085.1|36162.8|36090.5|36150.4|36080.1|33
1651851860000|2022-05-06 15:44:20|36156.4|36086.4|36153.5|36084.8|36160.6|36087.2|36148.9|36082.7|25
1651851870000|2022-05-06 15:44:30|36153.4|36084.1|36154.7|36087.8|36154.7|36088.1|36150.7|36081.8|32
1651851880000|2022-05-06 15:44:40|36156.3|36096.8|36166.5|36096.2|36170.6|36098.1|36156.3|36083.5|29
1651851890000|2022-05-06 15:44:50|36166.2|36094.5|36170.4|36096.5|36170.4|36100.9|36166|36091.9|29
1651851900000|2022-05-06 15:45:00|36171.1|36095.8|36175.6|36099.1|36177|36103.3|36167.7|36094.8|37
1651851910000|2022-05-06 15:45:10|36174.4|36098|36168.9|36102.7|36177.4|36104|36166.7|36095.7|29
1651851920000|2022-05-06 15:45:20|36170.2|36101.1|36174.7|36101|36175.6|36104.9|36169.5|36100.5|30
1651851930000|2022-05-06 15:45:30|36174.6|36100.9|36174.6|36106.2|36175.5|36107.1|36170.4|36100.2|31
1651851940000|2022-05-06 15:45:40|36176.5|36104.5|36170.9|36106.3|36183.2|36107|36170.6|36099.2|29
1651851950000|2022-05-06 15:45:50|36175.7|36101.5|36169.5|36099.7|36181.3|36106.8|36166.8|36099.2|29
1651851960000|2022-05-06 15:46:00|36169.2|36100.5|36163.9|36098.9|36174.2|36100.5|36163.9|36096|33
1651851970000|2022-05-06 15:46:10|36167.8|36097.3|36168|36098.4|36171.4|36101.4|36165.6|36094.4|28
1651851980000|2022-05-06 15:46:20|36168.1|36095.4|36164.3|36095.2|36168.1|36101.5|36158.8|36090.9|36
1651851990000|2022-05-06 15:46:30|36163.5|36095.4|36167.4|36096.2|36168.4|36100.4|36163.5|36093.4|31
1651852000000|2022-05-06 15:46:40|36168.1|36096.3|36166.1|36099.7|36169.1|36101.7|36164.4|36095.5|26
1651852010000|2022-05-06 15:46:50|36166.4|36102.5|36171.8|36096.4|36176.6|36103.6|36166.2|36093.7|27
1651852020000|2022-05-06 15:47:00|36173|36095.9|36164.5|36101.2|36173.7|36103.9|36164.1|36094.3|25
1651852030000|2022-05-06 15:47:10|36165|36101.4|36169.5|36099|36170.6|36102.8|36165|36098.3|28
1651852040000|2022-05-06 15:47:20|36172.6|36097.2|36171.7|36097.2|36178.8|36109.5|36162.1|36093.8|31
1651852050000|2022-05-06 15:47:30|36169.8|36099|36163.4|36095.6|36175.1|36108.1|36158.1|36088.9|31
1651852060000|2022-05-06 15:47:40|36162.8|36095.4|36166|36094.6|36166.6|36099.7|36162.7|36093.7|25
1651852070000|2022-05-06 15:47:50|36167|36094.1|36160.2|36091.7|36167|36097.9|36152|36091.7|29
1651852080000|2022-05-06 15:48:00|36159.9|36091.9|36155.3|36081.4|36165.1|36093.1|36151.6|36076.5|30
1651852090000|2022-05-06 15:48:10|36155.9|36080.7|36155.7|36084.7|36158.7|36088.9|36151.6|36080.7|35
1651852100000|2022-05-06 15:48:20|36156|36084.9|36152|36086.3|36157.4|36087|36149.3|36083.2|33
1651852110000|2022-05-06 15:48:30|36150.4|36085.9|36158.1|36077.5|36162.2|36087.5|36150.4|36074.1|24
1651852120000|2022-05-06 15:48:40|36156.7|36079.8|36158.1|36081|36160|36082.4|36156.7|36078|25
1651852130000|2022-05-06 15:48:50|36158|36082.2|36153.4|36087.1|36159.1|36088.1|36151.4|36079.9|25
1651852140000|2022-05-06 15:49:00|36154|36086.2|36147|36083|36157.9|36096.1|36145.7|36081.8|23
1651852150000|2022-05-06 15:49:10|36147.3|36082.4|36159|36090.6|36159.7|36102.2|36141.8|36082.4|25
1651852160000|2022-05-06 15:49:20|36155.3|36088.9|36155.6|36092.2|36160.3|36103.1|36149.6|36088.7|32
1651852170000|2022-05-06 15:49:30|36152.8|36095.8|36168.2|36092.1|36181|36104.4|36152.8|36084.1|24
1651852180000|2022-05-06 15:49:40|36167.3|36093.4|36167.5|36096.9|36171|36100.4|36164.4|36089.1|28
1651852190000|2022-05-06 15:49:50|36166.8|36097.7|36165.4|36101.3|36167.8|36101.3|36162.7|36096.7|18
1651852200000|2022-05-06 15:50:00|36165.1|36101.5|36167.8|36096.1|36173.6|36103.1|36162.5|36093.8|36
1651852210000|2022-05-06 15:50:10|36165.8|36098.4|36165.8|36094|36167|36101.6|36162.5|36094|27
1651852220000|2022-05-06 15:50:20|36167.7|36096.7|36165.7|36101.7|36173.8|36103.2|36156.7|36092.3|34
1651852230000|2022-05-06 15:50:30|36168|36099.1|36171.2|36105|36171.9|36106.1|36160.4|36096.7|28
1651852240000|2022-05-06 15:50:40|36170.6|36105.4|36168.1|36106.5|36172.4|36106.5|36159.9|36099.3|30
1651852250000|2022-05-06 15:50:50|36167.9|36106.2|36174.8|36101.5|36183.9|36111|36165.3|36096.5|32
1651852260000|2022-05-06 15:51:00|36169.9|36107|36165|36103.4|36176.2|36109.1|36158.6|36094.3|37
1651852270000|2022-05-06 15:51:10|36172.8|36096.5|36165.1|36102.4|36172.8|36103.2|36156.8|36094.3|30
1651852280000|2022-05-06 15:51:20|36165.6|36102.6|36158|36094.8|36167.2|36102.7|36154.7|36094|31
1651852290000|2022-05-06 15:51:30|36156.9|36094.9|36163.7|36096.2|36177.7|36108.6|36155.9|36092.4|35
1651852300000|2022-05-06 15:51:40|36163.3|36097.7|36165|36100.6|36168.6|36102.9|36161.9|36094.2|30
1651852310000|2022-05-06 15:51:50|36165.9|36100.7|36159.7|36099.8|36170.6|36106.8|36157.3|36097.5|33
1651852320000|2022-05-06 15:52:00|36159.2|36101|36164.5|36095|36165|36101|36159.2|36092.6|23
1651852330000|2022-05-06 15:52:10|36160.4|36100.6|36169|36099.4|36169|36109.2|36157.9|36097.5|31
1651852340000|2022-05-06 15:52:20|36162.6|36105.5|36161.7|36107|36168.6|36107|36160.5|36097.3|34
1651852350000|2022-05-06 15:52:30|36161.9|36106.8|36164|36106|36166.5|36111.9|36161.8|36096.6|32
1651852360000|2022-05-06 15:52:40|36164.7|36106.5|36163.3|36101.6|36171.2|36107.1|36162.7|36099.8|25
1651852370000|2022-05-06 15:52:50|36165.7|36102.8|36172.1|36102.2|36174.3|36113.3|36163.6|36095.4|30
1651852380000|2022-05-06 15:53:00|36169.5|36104.5|36167.7|36109.4|36181.6|36112|36167.5|36101|36
1651852390000|2022-05-06 15:53:10|36168.6|36108.3|36165.4|36107.3|36171.2|36110.3|36165.4|36104.9|26
1651852400000|2022-05-06 15:53:20|36168|36103.5|36166.7|36108.1|36171.3|36118.8|36164.1|36103.5|30
1651852410000|2022-05-06 15:53:30|36165.5|36108.4|36161.5|36108.9|36168.2|36108.9|36161.5|36104.1|29
1651852420000|2022-05-06 15:53:40|36163.3|36108.5|36162.9|36103.5|36171.8|36111|36161.5|36100.2|26
1651852430000|2022-05-06 15:53:50|36166.9|36102|36166.3|36107.7|36174.7|36109.6|36163|36099.2|31
1651852440000|2022-05-06 15:54:00|36165.9|36102.4|36177.4|36104.1|36180.2|36114.4|36164|36101.8|34
1651852450000|2022-05-06 15:54:10|36181.8|36100.7|36166.7|36106.9|36181.8|36116.4|36162.2|36100.7|33
1651852460000|2022-05-06 15:54:20|36165.3|36107.1|36164.4|36107.8|36166.6|36115|36161.6|36105.5|28
1651852470000|2022-05-06 15:54:30|36166.3|36105.9|36166.2|36104.6|36167.4|36114.8|36164.5|36104.3|24
1651852480000|2022-05-06 15:54:40|36165.8|36105.2|36168.3|36105.1|36168.9|36111.2|36165.8|36103.8|23
1651852490000|2022-05-06 15:54:50|36163.3|36110.2|36169.5|36107.8|36170.4|36113.5|36158.1|36098.6|24
1651852500000|2022-05-06 15:55:00|36166.1|36102.1|36166|36108.8|36176.1|36108.8|36164.1|36101.3|28
1651852510000|2022-05-06 15:55:10|36166.4|36107|36167.4|36108.5|36177.8|36115.6|36166|36103|34
1651852520000|2022-05-06 15:55:20|36166.6|36108.9|36171.3|36106.4|36176.6|36109|36166.6|36106.1|26
1651852530000|2022-05-06 15:55:30|36171.8|36106|36164.7|36101.6|36175.9|36111.3|36164.7|36101.6|25
1651852540000|2022-05-06 15:55:40|36170.7|36097.4|36171.7|36114.5|36177.7|36116.4|36164.6|36097.4|31
1651852550000|2022-05-06 15:55:50|36170.6|36114.2|36170.2|36113.2|36176.2|36114.2|36169|36103.8|27
1651852560000|2022-05-06 15:56:00|36172.4|36110.7|36170.8|36109.5|36177.8|36114.9|36167.3|36105.1|31
1651852570000|2022-05-06 15:56:10|36170.6|36108.3|36173.5|36112.2|36173.5|36115.7|36166.8|36104.3|30
1651852580000|2022-05-06 15:56:20|36173.3|36111.9|36172.5|36111.3|36183.5|36122.4|36169.2|36105.7|35
1651852590000|2022-05-06 15:56:30|36172.9|36110.7|36171.6|36110.6|36181.8|36115.8|36164|36108|28
1651852600000|2022-05-06 15:56:40|36172.3|36111.4|36176.3|36112.8|36176.3|36114.2|36168.9|36109.1|24
1651852610000|2022-05-06 15:56:50|36175.3|36111.4|36172.4|36115.3|36176.2|36119.8|36169.8|36111.4|20
1651852620000|2022-05-06 15:57:00|36170|36113.4|36169.8|36113.1|36175.2|36120.1|36168.9|36110.8|23
1651852630000|2022-05-06 15:57:10|36167.9|36112.5|36166.6|36111.8|36175.7|36121.6|36166.6|36111.3|20
1651852640000|2022-05-06 15:57:20|36165.6|36115.6|36178.3|36105.7|36182.1|36137.3|36157.3|36105.7|30
1651852650000|2022-05-06 15:57:30|36192.3|36103.1|36171.6|36111.6|36192.3|36120.9|36166.8|36103.1|28
1651852660000|2022-05-06 15:57:40|36170.6|36112.4|36176.2|36107.1|36180|36114.5|36162.5|36101|20
1651852670000|2022-05-06 15:57:50|36174.9|36108.9|36168.7|36112.8|36174.9|36114.2|36167.3|36105.7|25
1651852680000|2022-05-06 15:58:00|36168|36112.4|36181.3|36118.4|36189|36118.4|36166.9|36110.4|29
1651852690000|2022-05-06 15:58:10|36181.8|36108.2|36180|36121.5|36182|36122.8|36173.1|36108.2|21
1651852700000|2022-05-06 15:58:20|36179.6|36122.5|36192.2|36114|36192.2|36122.5|36178.1|36114|25
1651852710000|2022-05-06 15:58:30|36192.6|36114.4|36188.2|36119.4|36192.6|36120.4|36178.1|36114.4|29
1651852720000|2022-05-06 15:58:40|36182.4|36118.8|36188.1|36118.2|36189|36118.8|36182.1|36116.5|17
1651852730000|2022-05-06 15:58:50|36189|36118.1|36192.2|36118.4|36192.3|36119.1|36186|36116.8|23
1651852740000|2022-05-06 15:59:00|36186.1|36118.1|36186.6|36116.3|36196.8|36125.4|36173.2|36113.5|32
1651852750000|2022-05-06 15:59:10|36196.1|36114.7|36186.3|36120.7|36198.1|36128.1|36180.7|36114.7|31
1651852760000|2022-05-06 15:59:20|36186.4|36119.3|36179.5|36121.1|36190.5|36121.1|36179.5|36117.6|26
1651852770000|2022-05-06 15:59:30|36190.8|36113.9|36186|36119.2|36192|36119.6|36177.1|36112.4|31
1651852780000|2022-05-06 15:59:40|36186.4|36119.6|36184.1|36119.5|36190.4|36128|36179.3|36119.5|28
1651852790000|2022-05-06 15:59:50|36182.1|36122.8|36189.7|36120.3|36190.7|36124.3|36182.1|36118.6|31
1651852800000|2022-05-06 16:00:00|36186.7|36120|36197.8|36117.2|36200.6|36128.7|36176.1|36115|31
1651852810000|2022-05-06 16:00:10|36193|36117.6|36191.2|36120.7|36198.8|36122.4|36176.2|36117.6|35
1651852820000|2022-05-06 16:00:20|36192.5|36119.2|36183.9|36118.2|36197.9|36122.3|36183.9|36116.1|24
1651852830000|2022-05-06 16:00:30|36184.9|36118.9|36190.6|36120.3|36198.3|36123.9|36175.5|36116.9|31
1651852840000|2022-05-06 16:00:40|36190.4|36119.7|36188.6|36119.6|36194.8|36122.9|36184.5|36118.2|32
1651852850000|2022-05-06 16:00:50|36189.1|36119.8|36193.9|36117.2|36199.6|36123.3|36185.9|36116|30
1651852860000|2022-05-06 16:01:00|36194.3|36117.5|36194.6|36122.2|36202.5|36130.2|36180.3|36117.5|34
1651852870000|2022-05-06 16:01:10|36194.3|36121.9|36189.6|36121.1|36196.5|36123.2|36189.6|36118.4|30
1651852880000|2022-05-06 16:01:20|36189.4|36120.9|36176.4|36126.4|36192.5|36129.7|36176.4|36118.2|26
1651852890000|2022-05-06 16:01:30|36177.6|36127.6|36175.6|36125.6|36194.8|36127.6|36175.4|36119.6|23
1651852900000|2022-05-06 16:01:40|36183.7|36128.1|36175|36118.2|36186|36141.8|36161.8|36117.5|28
1651852910000|2022-05-06 16:01:50|36174.2|36118|36167.7|36110.7|36187.9|36120.5|36164.9|36110.7|33
1651852920000|2022-05-06 16:02:00|36168.3|36111|36169.4|36117.9|36181.8|36117.9|36167.1|36110.8|30
1651852930000|2022-05-06 16:02:10|36181.3|36118|36177.8|36114.8|36185.3|36137.7|36154.6|36110|32
1651852940000|2022-05-06 16:02:20|36170.4|36116.4|36163.1|36104.9|36183.1|36116.4|36156.6|36102.9|33
1651852950000|2022-05-06 16:02:30|36162.3|36104.1|36176.4|36106|36176.8|36108.6|36158.7|36104.1|36
1651852960000|2022-05-06 16:02:40|36176|36105.4|36169.9|36102.5|36180.9|36107.2|36163.9|36100.3|33
1651852970000|2022-05-06 16:02:50|36172.2|36101.4|36172.9|36101.2|36176.3|36104|36170.2|36098.9|27
1651852980000|2022-05-06 16:03:00|36175.2|36100.9|36159.7|36101.1|36179.1|36101.4|36155.7|36097.6|32
1651852990000|2022-05-06 16:03:10|36158.8|36100.8|36163.4|36106.1|36177.2|36106.1|36158.8|36099.3|27
1651853000000|2022-05-06 16:03:20|36164|36105.1|36172|36100.9|36175.4|36105.1|36158.5|36100.9|25
1651853010000|2022-05-06 16:03:30|36176.4|36100.8|36175.1|36097|36177.9|36100.9|36167|36095.4|24
1651853020000|2022-05-06 16:03:40|36174.2|36098.4|36173.2|36090.7|36174.2|36098.4|36165.2|36090.7|33
1651853030000|2022-05-06 16:03:50|36173.7|36090.9|36173.2|36087.5|36176.6|36094|36157.1|36087.5|29
1651853040000|2022-05-06 16:04:00|36174.3|36088.2|36167|36089.8|36175|36093.7|36162.2|36087.7|30
1651853050000|2022-05-06 16:04:10|36167.2|36093.5|36170.1|36089.6|36171.6|36093.5|36165.6|36088.2|21
1651853060000|2022-05-06 16:04:20|36169.7|36089.4|36175.4|36097.6|36178.3|36098.5|36167.5|36088.7|34
1651853070000|2022-05-06 16:04:30|36177|36098.2|36174.6|36094|36178.9|36098.2|36171.7|36093|30
1651853080000|2022-05-06 16:04:40|36174.8|36093.9|36176.1|36097.7|36177.2|36097.7|36169.8|36093.4|31
1651853090000|2022-05-06 16:04:50|36176.7|36098.4|36172.1|36099.3|36179.3|36101|36159.1|36096.5|23
1651853100000|2022-05-06 16:05:00|36172.3|36098.9|36173.3|36102.8|36173.3|36103|36159.5|36098.9|29
1651853110000|2022-05-06 16:05:10|36167.8|36103.3|36183.9|36102|36184.7|36105.7|36167.8|36099.4|34
1651853120000|2022-05-06 16:05:20|36184|36101.5|36183.9|36102|36184.7|36103.6|36182.5|36100.7|28
1651853130000|2022-05-06 16:05:30|36184.4|36101.5|36182|36103.2|36184.4|36104.6|36176.5|36101.5|23
1651853140000|2022-05-06 16:05:40|36174.7|36105.9|36180.7|36104.7|36182.5|36107.1|36174.7|36103.1|25
1651853150000|2022-05-06 16:05:50|36179.9|36105.5|36179.8|36104.2|36182.1|36106.5|36178|36102.8|21
1651853160000|2022-05-06 16:06:00|36179.5|36104|36179.7|36101.4|36187.1|36114.7|36174|36097.4|33
1651853170000|2022-05-06 16:06:10|36181.4|36101|36183.2|36102.1|36183.7|36104.2|36179.9|36100.4|29
1651853180000|2022-05-06 16:06:20|36182.9|36101.8|36185.5|36106|36185.7|36107.1|36180.1|36100.8|25
1651853190000|2022-05-06 16:06:30|36186|36105.1|36180.4|36104.1|36191.5|36112.7|36179.4|36101.5|25
1651853200000|2022-05-06 16:06:40|36178.2|36091.8|36143.4|36056.1|36190.5|36097.7|36143.4|36056.1|36
1651853210000|2022-05-06 16:06:50|36154.9|36057.4|36152.5|36058.7|36163.8|36060.7|36147.7|36050.4|35
1651853220000|2022-05-06 16:07:00|36151.8|36059.1|36145.5|36054.6|36153.9|36060|36142.3|36054.6|31
1651853230000|2022-05-06 16:07:10|36144.1|36054.1|36150.7|36057.9|36151.5|36058.9|36142.4|36053.5|29
1651853240000|2022-05-06 16:07:20|36149.5|36058.4|36155.7|36067.3|36158.5|36068.1|36146.3|36058.1|33
1651853250000|2022-05-06 16:07:30|36159.4|36067.4|36154.8|36060.7|36164.3|36067.7|36148.4|36055.9|33
1651853260000|2022-05-06 16:07:40|36156.1|36061.5|36144.8|36060.3|36157.6|36063.4|36144.8|36057.1|35
1651853270000|2022-05-06 16:07:50|36147.8|36062.4|36148|36063.3|36152.1|36065.7|36145.7|36061.2|29
1651853280000|2022-05-06 16:08:00|36149.6|36063.1|36147.8|36068.8|36166.1|36068.8|36142.7|36062|33
1651853290000|2022-05-06 16:08:10|36149.6|36065.5|36148.1|36064.7|36152|36069.7|36143.6|36064.6|34
1651853300000|2022-05-06 16:08:20|36150|36066.3|36136.8|36070.7|36150|36071.6|36135.8|36064.9|33
1651853310000|2022-05-06 16:08:30|36137.4|36070.6|36132.8|36070.3|36140.1|36071.8|36131.3|36069.6|28
1651853320000|2022-05-06 16:08:40|36132.4|36070.6|36136.2|36070.5|36136.5|36071.2|36132.1|36069.9|22
1651853330000|2022-05-06 16:08:50|36136|36071|36132.1|36069.4|36139.7|36071.5|36130.9|36069.3|26
1651853340000|2022-05-06 16:09:00|36134.4|36069.7|36128.8|36074.7|36136|36076.4|36126.3|36069.7|28
1651853350000|2022-05-06 16:09:10|36128.7|36074.8|36129.2|36076.7|36129.8|36077.7|36120.8|36070.8|26
1651853360000|2022-05-06 16:09:20|36128.7|36075.6|36140|36076|36141.5|36079.2|36126.6|36074|32
1651853370000|2022-05-06 16:09:30|36141.2|36075.2|36141.4|36075.5|36141.7|36077.5|36138.2|36073.8|22
1651853380000|2022-05-06 16:09:40|36140.4|36076.4|36140.3|36076.2|36142.8|36077.4|36139.5|36075.5|16
1651853390000|2022-05-06 16:09:50|36141.5|36075.9|36136.5|36082|36143.2|36082|36135.1|36075.3|23
1651853400000|2022-05-06 16:10:00|36139.5|36079.8|36126.5|36076.5|36142.5|36080.8|36126.5|36076.5|17
1651853410000|2022-05-06 16:10:10|36127.4|36077.4|36142.4|36074.1|36144|36079.8|36127.4|36073.4|24
1651853420000|2022-05-06 16:10:20|36142.1|36072.6|36136.5|36072.5|36144.8|36074.3|36136.5|36071.1|32
1651853430000|2022-05-06 16:10:30|36137.3|36072.9|36136.3|36071.1|36140.3|36073.9|36132.7|36070.2|36
1651853440000|2022-05-06 16:10:40|36136.6|36070.5|36134.8|36070.8|36136.6|36071.7|36134.7|36069.7|27
1651853450000|2022-05-06 16:10:50|36135|36070.4|36134.5|36072.1|36140.6|36072.1|36133.2|36068.7|29
1651853460000|2022-05-06 16:11:00|36134.2|36071.1|36130.1|36078.6|36138.7|36079.3|36129|36070.9|32
1651853470000|2022-05-06 16:11:10|36130.4|36079.1|36146.5|36082|36147.4|36082.1|36130.4|36073.5|34
1651853480000|2022-05-06 16:11:20|36146.8|36081.6|36147.8|36083.5|36150.8|36085.9|36143.7|36080.9|27
1651853490000|2022-05-06 16:11:30|36148.8|36082.2|36146.3|36084|36149.7|36085.4|36144.5|36081.5|34
1651853500000|2022-05-06 16:11:40|36146.4|36084.1|36142|36080.8|36149.4|36084.9|36142|36080.8|26
1651853510000|2022-05-06 16:11:50|36141.8|36080.6|36145.9|36081.1|36145.9|36081.1|36141.8|36079.8|22
1651853520000|2022-05-06 16:12:00|36146.5|36081.5|36132.5|36082.5|36146.5|36086.8|36130|36080|31
1651853530000|2022-05-06 16:12:10|36132.8|36082.8|36133|36083|36133.7|36083.7|36132.6|36082.6|24
1651853540000|2022-05-06 16:12:20|36135.8|36084.1|36133.1|36083.1|36136.5|36085.5|36129.5|36079.5|21
1651853550000|2022-05-06 16:12:30|36132.9|36082.9|36133|36083|36133|36083|36130.2|36080.2|27
1651853560000|2022-05-06 16:12:40|36132.9|36082.9|36143.7|36078.2|36143.7|36083|36129|36078.2|26
1651853570000|2022-05-06 16:12:50|36144.2|36077.7|36151.6|36083.9|36152.8|36084.2|36141.7|36077.5|34
1651853580000|2022-05-06 16:13:00|36146.8|36084|36150.4|36082.6|36151.3|36085|36146.8|36082|30
1651853590000|2022-05-06 16:13:10|36150.8|36082.8|36157.4|36082.4|36160.4|36086.5|36150.5|36081.1|33
1651853600000|2022-05-06 16:13:20|36157.6|36082.5|36152|36082.4|36161.2|36083.9|36152|36080|31
1651853610000|2022-05-06 16:13:30|36152.4|36082.5|36156.4|36081.7|36156.6|36082.7|36152.4|36079.9|29
1651853620000|2022-05-06 16:13:40|36155.9|36080.3|36156.4|36085.8|36156.4|36087.9|36152.9|36080.3|21
1651853630000|2022-05-06 16:13:50|36143.8|36085.7|36153.8|36085.5|36160|36088.4|36143.6|36082|27
1651853640000|2022-05-06 16:14:00|36154|36085.8|36158|36081.6|36160.2|36086.3|36151.1|36076.4|33
1651853650000|2022-05-06 16:14:10|36159.2|36081.1|36152.8|36080.2|36159.2|36082.8|36150.3|36079.3|28
1651853660000|2022-05-06 16:14:20|36152.5|36079.9|36153.8|36077.4|36155.3|36080.8|36152.1|36077.3|27
1651853670000|2022-05-06 16:14:30|36154.8|36077.6|36152.5|36084.8|36154.8|36084.8|36148.9|36077.6|27
1651853680000|2022-05-06 16:14:40|36152.7|36083|36156.3|36082.8|36158.1|36088.1|36151.8|36080|33
1651853690000|2022-05-06 16:14:50|36157|36083.6|36154.8|36084.1|36157.5|36086.1|36154.1|36083.3|32
1651853700000|2022-05-06 16:15:00|36143.4|36084.5|36161.5|36085.5|36161.5|36089.8|36142.7|36083.6|30
1651853710000|2022-05-06 16:15:10|36161.6|36085.2|36157.8|36083.5|36164.5|36087.5|36156|36082|33
1651853720000|2022-05-06 16:15:20|36158.5|36082.8|36164.3|36084.3|36164.8|36085.6|36156.9|36082.1|28
1651853730000|2022-05-06 16:15:30|36164|36084.5|36162.2|36085.9|36164.8|36088.7|36158.9|36084.5|28
1651853740000|2022-05-06 16:15:40|36161.8|36085.1|36152.8|36090.1|36161.8|36090.9|36152.8|36085.1|25
1651853750000|2022-05-06 16:15:50|36152.4|36090.5|36158.6|36089.9|36159.4|36090.8|36151|36089.2|16
1651853760000|2022-05-06 16:16:00|36158.7|36090|36163.2|36084.4|36164.5|36092.7|36142.3|36083.2|33
1651853770000|2022-05-06 16:16:10|36163.5|36084.7|36164.4|36087.5|36165.1|36089.5|36158.3|36083.2|29
1651853780000|2022-05-06 16:16:20|36163.2|36087.6|36163.4|36088.3|36164.9|36089.1|36162.8|36087.2|24
1651853790000|2022-05-06 16:16:30|36163.7|36088.5|36159.1|36093.6|36163.8|36094.6|36153.8|36088.5|24
1651853800000|2022-05-06 16:16:40|36158.5|36093.9|36158.5|36095.7|36161|36095.9|36156.5|36093.9|19
1651853810000|2022-05-06 16:16:50|36158.8|36096.1|36181.7|36105.8|36183.8|36115.5|36158.8|36093.8|32
1651853820000|2022-05-06 16:17:00|36181.2|36105.2|36181.2|36111.2|36184.1|36113.4|36175.9|36104|33
1651853830000|2022-05-06 16:17:10|36181.1|36111.1|36177.9|36108|36183.6|36111.1|36177.9|36107.2|24
1651853840000|2022-05-06 16:17:20|36179.7|36107.3|36180.3|36112.1|36182.8|36114.2|36172|36107.3|29
1651853850000|2022-05-06 16:17:30|36173.9|36113|36182.3|36112.3|36183.6|36113.6|36168.6|36106.9|26
1651853860000|2022-05-06 16:17:40|36183.1|36112|36179.4|36116|36184.4|36116.4|36171.3|36112|24
1651853870000|2022-05-06 16:17:50|36175.7|36115.6|36173.3|36119.5|36186.2|36119.5|36168.5|36114.3|22
1651853880000|2022-05-06 16:18:00|36173.6|36120.6|36171.6|36105.6|36184.8|36120.6|36164.1|36099.4|32
1651853890000|2022-05-06 16:18:10|36172.3|36102.1|36178.8|36099.7|36179|36102.1|36171.4|36097.4|29
1651853900000|2022-05-06 16:18:20|36178.3|36099.8|36179.3|36098|36180.8|36100.3|36174.1|36096.9|20
1651853910000|2022-05-06 16:18:30|36171.1|36100.1|36175.4|36107.3|36177.6|36107.4|36171.1|36098.1|25
1651853920000|2022-05-06 16:18:40|36182.7|36106.8|36184.8|36101.9|36184.8|36107.1|36180.5|36100.7|30
1651853930000|2022-05-06 16:18:50|36170.9|36114.3|36190.3|36107.1|36192.8|36115.4|36170.9|36105|32
1651853940000|2022-05-06 16:19:00|36188.4|36108.3|36179.8|36102.4|36191.8|36108.3|36171.8|36097|40
1651853950000|2022-05-06 16:19:10|36178.7|36102.3|36177|36102.4|36183.4|36103.7|36174.3|36099.6|36
1651853960000|2022-05-06 16:19:20|36176.4|36102|36188.8|36100.8|36189.4|36105.1|36176.4|36100.6|33
1651853970000|2022-05-06 16:19:30|36187.7|36102.4|36189|36103.1|36190|36103.5|36186.2|36101|35
1651853980000|2022-05-06 16:19:40|36189.6|36103.6|36183.3|36108.6|36189.8|36108.9|36180.7|36103.5|30
1651853990000|2022-05-06 16:19:50|36184.8|36107.6|36184|36108.7|36187.2|36109|36181.9|36105.8|26
1651854000000|2022-05-06 16:20:00|36183.9|36108.6|36181.4|36106.9|36183.9|36109.7|36176.4|36102.1|34
1651854010000|2022-05-06 16:20:10|36181.2|36105.7|36192.8|36106.1|36200.4|36121.1|36171.9|36103.6|35
1651854020000|2022-05-06 16:20:20|36193|36106.7|36184.9|36102.4|36193.9|36109.1|36179.1|36099.5|31
1651854030000|2022-05-06 16:20:30|36184.6|36103|36182.9|36106.8|36187.6|36107.2|36177.8|36100.7|37
1651854040000|2022-05-06 16:20:40|36181.1|36115.7|36193.7|36108.7|36200.9|36115.7|36181.1|36098.1|37
1651854050000|2022-05-06 16:20:50|36194.2|36109.5|36187.6|36110.7|36194.9|36111.7|36182.7|36107|32
1651854060000|2022-05-06 16:21:00|36189|36110.6|36191.2|36115|36196.1|36118.5|36186.6|36110.3|35
1651854070000|2022-05-06 16:21:10|36191.7|36114|36189.1|36112.6|36194.1|36115|36185.5|36111.1|37
1651854080000|2022-05-06 16:21:20|36190.4|36112.4|36188.4|36114.2|36190.4|36114.2|36185.5|36111.1|29
1651854090000|2022-05-06 16:21:30|36189.6|36113.3|36192.7|36114.6|36193.6|36116.3|36188.7|36112.1|27
1651854100000|2022-05-06 16:21:40|36193.3|36114|36199.6|36115.6|36199.6|36132.9|36179.8|36114|23
1651854110000|2022-05-06 16:21:50|36199.5|36116.4|36202.1|36113.3|36203.8|36119|36196.3|36111.5|25
1651854120000|2022-05-06 16:22:00|36203.6|36112.1|36185|36111.9|36203.6|36120|36185|36111.2|31
1651854130000|2022-05-06 16:22:10|36183.9|36111|36180.2|36107.2|36190.8|36111|36180.2|36104|35
1651854140000|2022-05-06 16:22:20|36182.5|36106.8|36183.7|36107.8|36187.6|36109.9|36181.7|36106.1|31
1651854150000|2022-05-06 16:22:30|36184.2|36108.1|36213.6|36122.5|36213.6|36128.8|36182.6|36107.5|34
1651854160000|2022-05-06 16:22:40|36210.3|36120.6|36203.5|36126|36213.7|36126.4|36200|36117.3|38
1651854170000|2022-05-06 16:22:50|36205.3|36124.5|36207.6|36115.6|36238.8|36146.7|36205.3|36109.1|37
1651854180000|2022-05-06 16:23:00|36213.5|36111.9|36250.6|36130.6|36254.9|36141.4|36203.1|36106.5|39
1651854190000|2022-05-06 16:23:10|36250.1|36132.7|36246.7|36126.7|36250.1|36139.5|36231.8|36126.7|37
1651854200000|2022-05-06 16:23:20|36247|36127|36249.3|36129.3|36250.3|36131.7|36240.2|36124.3|33
1651854210000|2022-05-06 16:23:30|36250.4|36130.4|36251.9|36140.8|36252.5|36140.8|36238.6|36129.1|36
1651854220000|2022-05-06 16:23:40|36254.2|36137.9|36244.7|36143.1|36266.9|36147.7|36239.6|36133.3|29
1651854230000|2022-05-06 16:23:50|36244.8|36143.2|36250.7|36134.5|36256.1|36145.4|36240.6|36133.4|33
1651854240000|2022-05-06 16:24:00|36251.1|36135.2|36252.3|36133.7|36253.7|36137.6|36246.7|36132.9|33
1651854250000|2022-05-06 16:24:10|36251.6|36133.6|36245.4|36139.1|36254.9|36141.6|36245.4|36133.5|33
1651854260000|2022-05-06 16:24:20|36245.5|36139.4|36243.9|36137.8|36251.2|36139.4|36243.8|36130.2|34
1651854270000|2022-05-06 16:24:30|36241.5|36139.3|36251.5|36131.8|36252.5|36139.7|36241.5|36131.2|33
1651854280000|2022-05-06 16:24:40|36251.1|36133.2|36252.2|36132.2|36252.5|36137.5|36238.2|36128|31
1651854290000|2022-05-06 16:24:50|36252.5|36132.5|36253.1|36134.3|36254.8|36142.2|36245.5|36131.8|29
1651854300000|2022-05-06 16:25:00|36252.7|36134|36246.3|36143.2|36252.7|36146.3|36235.6|36134|33
1651854310000|2022-05-06 16:25:10|36246|36144.2|36235.3|36149.7|36246.5|36150.1|36232|36142.4|35
1651854320000|2022-05-06 16:25:20|36235.4|36149.8|36240.7|36146.4|36241.7|36150.5|36234.8|36145.4|25
1651854330000|2022-05-06 16:25:30|36240.9|36146.9|36236.5|36143.3|36246.5|36154.7|36224.5|36138.4|29
1651854340000|2022-05-06 16:25:40|36235.7|36142.7|36233.6|36141.6|36243.1|36146.7|36229.4|36137.2|30
1651854350000|2022-05-06 16:25:50|36233.8|36142.3|36237|36142.6|36237|36142.7|36233.8|36138.8|31
1651854360000|2022-05-06 16:26:00|36237.9|36141.5|36243.4|36140.9|36244.8|36147.7|36231.6|36140.2|25
1651854370000|2022-05-06 16:26:10|36241.1|36141.6|36230.9|36145.2|36243.2|36148.4|36230|36140.2|31
1651854380000|2022-05-06 16:26:20|36234.1|36142.8|36236.3|36144.3|36238.5|36146|36231.2|36142.4|33
1651854390000|2022-05-06 16:26:30|36236.6|36142.5|36236.1|36146.9|36238.6|36151.7|36221|36142|22
1651854400000|2022-05-06 16:26:40|36235.2|36146|36233.6|36142.1|36236.3|36146.8|36228.2|36141|34
1651854410000|2022-05-06 16:26:50|36234.1|36142.3|36223|36140.4|36235.1|36143.2|36222.8|36138.4|29
1651854420000|2022-05-06 16:27:00|36223.7|36140.5|36230|36140.2|36231.1|36143|36223.7|36139.7|26
1651854430000|2022-05-06 16:27:10|36229.7|36140.1|36254.6|36154.8|36259.5|36168.2|36226.1|36140.1|27
1651854440000|2022-05-06 16:27:20|36250.4|36158.2|36250.6|36157.3|36255.8|36160.2|36242.3|36153.1|31
1651854450000|2022-05-06 16:27:30|36249.4|36158.4|36247.1|36158.2|36253.7|36162.6|36244.4|36157.4|32
1651854460000|2022-05-06 16:27:40|36247.3|36158|36236.8|36159.6|36250.5|36161.1|36235.7|36154.9|28
1651854470000|2022-05-06 16:27:50|36237|36159.3|36249.7|36158.1|36251.1|36162.2|36230.4|36154.7|26
1651854480000|2022-05-06 16:28:00|36247.8|36155.1|36252.7|36155.5|36261.9|36165.2|36244.6|36152.4|38
1651854490000|2022-05-06 16:28:10|36264.5|36152|36252.7|36159.9|36268.5|36159.9|36252.7|36145.3|30
1651854500000|2022-05-06 16:28:20|36259.9|36169.7|36278.4|36158.4|36284|36172.1|36259.6|36148.6|37
1651854510000|2022-05-06 16:28:30|36251.5|36131.5|36253.2|36133.2|36263|36143|36223|36103|38
1651854520000|2022-05-06 16:28:40|36240.2|36120.2|36284.1|36164.1|36289.9|36169.9|36240.2|36120.2|40
1651854530000|2022-05-06 16:28:50|36283.8|36163.8|36286|36166|36288.1|36168.1|36282.6|36162.6|37
1651854540000|2022-05-06 16:29:00|36286.6|36166.6|36286.7|36166.7|36288.1|36168.1|36279|36159|38
1651854550000|2022-05-06 16:29:10|36286.5|36166.5|36288.6|36168.6|36289.9|36169.9|36282.2|36162.2|34
1651854560000|2022-05-06 16:29:20|36289.1|36169.1|36293.4|36173.4|36293.4|36173.4|36285.4|36165.4|34
1651854570000|2022-05-06 16:29:30|36294.3|36174.3|36288.4|36168.4|36296.4|36176.4|36287.8|36167.8|28
1651854580000|2022-05-06 16:29:40|36287.9|36167.9|36288.7|36168.7|36290.6|36170.6|36287.2|36167.2|26
1651854590000|2022-05-06 16:29:50|36288.2|36168.2|36289|36169|36289.3|36169.3|36286.7|36166.7|20
1651854600000|2022-05-06 16:30:00|36290.4|36170.4|36285.2|36165.2|36291.7|36171.7|36278.1|36164.9|32
1651854610000|2022-05-06 16:30:10|36285.6|36165.6|36288.8|36168.8|36288.9|36168.9|36285.2|36165.2|32
1651854620000|2022-05-06 16:30:20|36280.4|36170.5|36293|36173|36295.2|36175.2|36280.4|36163.4|33
1651854630000|2022-05-06 16:30:30|36294.6|36174.6|36290.7|36173.6|36295.6|36175.6|36289.7|36170.3|28
1651854640000|2022-05-06 16:30:40|36293.9|36173.9|36295.9|36175.9|36295.9|36175.9|36293|36173|27
1651854650000|2022-05-06 16:30:50|36292.9|36176.9|36288.5|36174.9|36296.2|36176.9|36288.5|36174.2|27
1651854660000|2022-05-06 16:31:00|36292.9|36172.9|36292.7|36172.7|36295.2|36175.2|36292.2|36172.2|29
1651854670000|2022-05-06 16:31:10|36293.2|36173.2|36289.9|36169.9|36293.5|36175.4|36280.4|36167.6|33
1651854680000|2022-05-06 16:31:20|36290.1|36170.1|36286|36167|36291.7|36171.7|36282.3|36166|22
1651854690000|2022-05-06 16:31:30|36285.3|36167.8|36285.3|36170.7|36289.9|36170.7|36284.7|36167.7|25
1651854700000|2022-05-06 16:31:40|36289|36169.2|36286|36171.3|36290.3|36171.9|36286|36168.6|25
1651854710000|2022-05-06 16:31:50|36289.4|36169.5|36290.8|36170.8|36291.7|36171.7|36285.3|36168.9|26
1651854720000|2022-05-06 16:32:00|36291.9|36171.9|36290.9|36170.9|36293.8|36181.4|36281.8|36169.3|31
1651854730000|2022-05-06 16:32:10|36290.8|36170.8|36294.2|36175.3|36295.3|36179.7|36287.1|36170.4|32
1651854740000|2022-05-06 16:32:20|36294.6|36174.6|36295.1|36176.3|36295.4|36176.4|36289|36173.1|32
1651854750000|2022-05-06 16:32:30|36289.3|36179.2|36299|36179|36300.7|36183.7|36289.3|36177.6|29
1651854760000|2022-05-06 16:32:40|36298.9|36178.9|36299.9|36179.9|36300.9|36181|36295.8|36178.6|23
1651854770000|2022-05-06 16:32:50|36297.4|36180.7|36296.3|36180.9|36303.2|36183.8|36293.3|36179.9|27
1651854780000|2022-05-06 16:33:00|36296.1|36181|36300.4|36180.4|36300.4|36181.1|36295.9|36178.3|30
1651854790000|2022-05-06 16:33:10|36300|36180|36299.2|36179.2|36300.9|36180.9|36298.6|36178.6|23
1651854800000|2022-05-06 16:33:20|36299.6|36179.6|36287.7|36184.2|36301.1|36184.2|36287.7|36179.6|20
1651854810000|2022-05-06 16:33:30|36290.5|36181.2|36293.8|36180.1|36295.6|36185.3|36283.6|36178.4|28
1651854820000|2022-05-06 16:33:40|36293.6|36179.9|36296.5|36179.9|36297.7|36180.9|36292.9|36176.9|26
1651854830000|2022-05-06 16:33:50|36296.2|36179.6|36296.9|36178.8|36300|36184.2|36285.7|36177.9|26
1651854840000|2022-05-06 16:34:00|36298|36178|36292.5|36172.5|36299.3|36181|36270.5|36169.5|37
1651854850000|2022-05-06 16:34:10|36292.9|36172.9|36284.2|36174.5|36292.9|36174.8|36282.4|36170.5|32
1651854860000|2022-05-06 16:34:20|36286|36172.9|36289.8|36169.8|36291.2|36176.9|36280.9|36169.8|26
1651854870000|2022-05-06 16:34:30|36287.9|36172.1|36291.2|36175.3|36292.2|36176|36287.5|36171|25
1651854880000|2022-05-06 16:34:40|36291.5|36174.4|36290.8|36170.8|36293.9|36174.7|36283.6|36169.1|31
1651854890000|2022-05-06 16:34:50|36289|36171.3|36292.1|36172.1|36293.1|36173.3|36286.1|36168.9|30
1651854900000|2022-05-06 16:35:00|36292.9|36172.9|36244|36141.4|36293.1|36189.4|36231.5|36130.8|36
1651854910000|2022-05-06 16:35:10|36249.3|36132.7|36251.7|36131.7|36256.5|36136.5|36246.4|36130.8|30
1651854920000|2022-05-06 16:35:20|36248.3|36132.1|36250.6|36130.6|36257|36137|36248.3|36130.2|37
1651854930000|2022-05-06 16:35:30|36251.4|36131.4|36249.9|36129.9|36253.5|36138.7|36239.6|36127.8|37
1651854940000|2022-05-06 16:35:40|36254.6|36134.6|36249|36129|36254.6|36135|36242.7|36128.2|38
1651854950000|2022-05-06 16:35:50|36249.3|36129.3|36239.4|36129.9|36251.7|36131.7|36239.4|36127.5|30
1651854960000|2022-05-06 16:36:00|36241.4|36128.3|36240.8|36124.1|36242|36129.9|36236.4|36123.5|30
1651854970000|2022-05-06 16:36:10|36241.1|36124.4|36242.9|36125.2|36243.3|36129.5|36234.1|36124.1|27
1651854980000|2022-05-06 16:36:20|36239.4|36128.4|36240.1|36131.5|36248.1|36134|36238.7|36127|32
1651854990000|2022-05-06 16:36:30|36240.5|36132.2|36248|36130.1|36248.2|36135|36240.5|36127.5|27
1651855000000|2022-05-06 16:36:40|36244.1|36133.1|36246|36132.5|36251.2|36136|36243.1|36129.2|21
1651855010000|2022-05-06 16:36:50|36247.3|36133.3|36244.4|36138.3|36253.3|36147.2|36231.4|36132.2|31
1651855020000|2022-05-06 16:37:00|36251.7|36134|36255.2|36137.4|36255.2|36141|36248|36133|33
1651855030000|2022-05-06 16:37:10|36255.7|36137.8|36259.1|36139.1|36260.4|36150.7|36244.1|36137.8|34
1651855040000|2022-05-06 16:37:20|36259|36139|36249.8|36142.2|36259.1|36144.1|36249|36138.3|29
1651855050000|2022-05-06 16:37:30|36251.6|36141.1|36246.5|36139|36254.1|36143.4|36246.5|36135.4|25
1651855060000|2022-05-06 16:37:40|36247.3|36139.2|36244|36136.4|36256|36160.4|36232.5|36130.6|30
1651855070000|2022-05-06 16:37:50|36247.5|36134.5|36249.1|36131.5|36251.8|36134.7|36247|36130.2|28
1651855080000|2022-05-06 16:38:00|36250.5|36130.5|36245.9|36137.7|36251.7|36139.5|36241|36130.3|23
1651855090000|2022-05-06 16:38:10|36245.1|36137.2|36252.3|36135.6|36256.9|36144.8|36242.2|36134.8|32
1651855100000|2022-05-06 16:38:20|36253.9|36133.9|36249.9|36140.4|36254.1|36141.5|36246.5|36132.7|30
1651855110000|2022-05-06 16:38:30|36249.6|36140.2|36252.1|36134.8|36254.9|36141.1|36242.3|36134.5|31
1651855120000|2022-05-06 16:38:40|36251.8|36134.6|36250.3|36130.3|36254.3|36134.6|36249.6|36129.6|28
1651855130000|2022-05-06 16:38:50|36250.8|36130.8|36247.9|36127.9|36251|36134.1|36235.6|36125.9|26
1651855140000|2022-05-06 16:39:00|36240.4|36132.2|36240.9|36126.6|36244.2|36132.2|36229.8|36121.5|35
1651855150000|2022-05-06 16:39:10|36238.2|36128.4|36240.3|36124.8|36245|36128.4|36233|36122.7|33
1651855160000|2022-05-06 16:39:20|36240|36126|36232.1|36130.2|36241|36130.6|36230.9|36124.3|29
1651855170000|2022-05-06 16:39:30|36232.6|36129.9|36244|36133.1|36251.3|36138.7|36232.6|36129.8|29
1651855180000|2022-05-06 16:39:40|36243.9|36131.3|36250.8|36130.8|36250.8|36155.2|36222.1|36125.4|25
1651855190000|2022-05-06 16:39:50|36244.4|36139.5|36238.4|36136.2|36248.9|36142.9|36228.1|36126.5|32
1651855200000|2022-05-06 16:40:00|36240.6|36128.6|36240.4|36130.5|36247.6|36144.8|36234.4|36126.5|31
1651855210000|2022-05-06 16:40:10|36242.2|36129.3|36244.9|36130.8|36248.2|36133.8|36241.2|36126.8|29
1651855220000|2022-05-06 16:40:20|36245.3|36130.5|36242.8|36133.3|36248.9|36133.8|36240.2|36127.7|28
1651855230000|2022-05-06 16:40:30|36241.1|36131.9|36250.4|36138.8|36253.6|36148.4|36238.9|36130.7|29
1651855240000|2022-05-06 16:40:40|36250.1|36137.5|36240.9|36150.4|36253.6|36150.4|36240.7|36131.1|26
1651855250000|2022-05-06 16:40:50|36241.1|36147.8|36243.1|36137.2|36249.3|36148|36238|36135|30
1651855260000|2022-05-06 16:41:00|36243.6|36144.2|36257.6|36137.6|36257.6|36165.9|36225.3|36131|36
1651855270000|2022-05-06 16:41:10|36256|36136|36254.2|36134.2|36256.2|36136.2|36253.9|36133.9|35
1651855280000|2022-05-06 16:41:20|36254.4|36134.4|36248.5|36135.2|36256.2|36136.7|36244.7|36133.1|26
1651855290000|2022-05-06 16:41:30|36249.2|36134.1|36248.1|36142.2|36253.3|36142.6|36244.1|36133.9|30
1651855300000|2022-05-06 16:41:40|36245.8|36143.6|36244.8|36147.4|36252.8|36147.4|36241.8|36135.5|26
1651855310000|2022-05-06 16:41:50|36245.7|36138.5|36253.5|36133.5|36254|36146.5|36243.1|36133.5|28
1651855320000|2022-05-06 16:42:00|36252.8|36132.8|36252.6|36132.6|36253.7|36141|36234.5|36130.6|31
1651855330000|2022-05-06 16:42:10|36252.2|36132.2|36253.3|36133.3|36254.1|36141.7|36248.5|36130.8|30
1651855340000|2022-05-06 16:42:20|36254|36134|36248.2|36143.6|36258|36150|36232|36134|28
1651855350000|2022-05-06 16:42:30|36249|36143.7|36249.3|36137.9|36252.6|36143.7|36243.7|36137.4|29
1651855360000|2022-05-06 16:42:40|36250.5|36138.8|36242.4|36141|36253.3|36141.6|36242|36134.8|25
1651855370000|2022-05-06 16:42:50|36245.3|36138.4|36252.6|36132.6|36254.1|36146.2|36239.7|36131.9|25
1651855380000|2022-05-06 16:43:00|36252.9|36132.9|36250.9|36130.9|36253|36136.9|36242.7|36129.5|25
1651855390000|2022-05-06 16:43:10|36250.8|36130.8|36245.6|36135.9|36251|36139.6|36239.6|36130.3|28
1651855400000|2022-05-06 16:43:20|36247.1|36133.8|36244.7|36143|36248.7|36143|36241.5|36133.8|28
1651855410000|2022-05-06 16:43:30|36246|36142.1|36246|36139.8|36253.7|36143.2|36242.9|36136.1|28
1651855420000|2022-05-06 16:43:40|36247.9|36138.5|36249.1|36133.5|36250.1|36140.7|36242.3|36132.8|25
1651855430000|2022-05-06 16:43:50|36248.5|36134.6|36250.5|36130.5|36251.4|36139.6|36239.9|36130.5|28
1651855440000|2022-05-06 16:44:00|36250.6|36130.6|36252.2|36132.2|36253.5|36134.1|36250.5|36130.5|23
1651855450000|2022-05-06 16:44:10|36252|36132|36246.7|36135|36252|36141|36237.9|36132|20
1651855460000|2022-05-06 16:44:20|36247.8|36135.9|36247.8|36135.2|36248.1|36136.5|36245.4|36133.7|24
1651855470000|2022-05-06 16:44:30|36252.4|36139.3|36246.8|36143.3|36253.6|36146.7|36237.5|36132.1|32
1651855480000|2022-05-06 16:44:40|36248.2|36132.8|36256.7|36136.7|36256.7|36161.9|36225.8|36131.8|21
1651855490000|2022-05-06 16:44:50|36252.6|36136.8|36255.9|36135.9|36256.4|36138.2|36251.9|36133.5|26
1651855500000|2022-05-06 16:45:00|36243.3|36144.1|36244.1|36141.7|36251.2|36144.1|36241.4|36137.1|30
1651855510000|2022-05-06 16:45:10|36246|36140.8|36243.5|36135.5|36249.2|36142.4|36238.5|36134.6|26
1651855520000|2022-05-06 16:45:20|36241.9|36136.8|36236.5|36135.1|36247.6|36140.7|36233.5|36130.9|25
1651855530000|2022-05-06 16:45:30|36237.8|36134.5|36241.3|36131.5|36245|36135.2|36237.7|36129.9|23
1651855540000|2022-05-06 16:45:40|36243.1|36129.2|36248.7|36141|36255.6|36158.7|36235|36129.2|24
1651855550000|2022-05-06 16:45:50|36236.5|36150.5|36246.8|36137.3|36254.9|36150.5|36236.5|36132|22
1651855560000|2022-05-06 16:46:00|36245.2|36137.1|36248|36136.2|36250.4|36137.2|36243.6|36133.4|26
1651855570000|2022-05-06 16:46:10|36248.7|36134.9|36247.4|36137.1|36250.6|36142.4|36237.5|36133.4|24
1651855580000|2022-05-06 16:46:20|36247.3|36137|36250|36137.1|36253|36141|36243.7|36133.3|14
1651855590000|2022-05-06 16:46:30|36249.7|36136.8|36257.4|36139.8|36261.9|36163.8|36223.4|36135.6|23
1651855600000|2022-05-06 16:46:40|36258.5|36138.5|36246.5|36137.6|36260.7|36142|36242.3|36135.1|29
1651855610000|2022-05-06 16:46:50|36242.3|36140.3|36250.4|36137.9|36253|36140.3|36242.3|36132.8|25
1651855620000|2022-05-06 16:47:00|36250.1|36137.6|36246.8|36142.5|36252.8|36143.6|36243.7|36135.2|29
1651855630000|2022-05-06 16:47:10|36249.9|36139.9|36248.8|36138.4|36251.3|36141.6|36242.1|36136.1|25
1651855640000|2022-05-06 16:47:20|36249.5|36137.1|36249.9|36137.4|36252.1|36140.3|36245.6|36136.6|18
1651855650000|2022-05-06 16:47:30|36252.4|36137.1|36254.1|36143.3|36257.3|36150.1|36230.1|36136|23
1651855660000|2022-05-06 16:47:40|36254.6|36141.9|36253.3|36142.9|36258.6|36148.2|36245.3|36134.3|18
1651855670000|2022-05-06 16:47:50|36253.4|36142.4|36247|36142.2|36253.4|36151.7|36238.2|36140.3|22
1651855680000|2022-05-06 16:48:00|36250.3|36140.3|36252.8|36147.1|36252.8|36151.3|36239.7|36138.9|23
1651855690000|2022-05-06 16:48:10|36252.5|36147.2|36249.3|36150.5|36254.1|36154.1|36242.5|36139.5|26
1651855700000|2022-05-06 16:48:20|36250.6|36149.1|36252.6|36149.3|36254.9|36151.7|36246.3|36138.1|20
1651855710000|2022-05-06 16:48:30|36259.5|36146.1|36254.5|36134.5|36261.9|36154|36243.6|36134.5|23
1651855720000|2022-05-06 16:48:40|36252.3|36145.2|36247.1|36150.3|36255.2|36150.3|36240.2|36138.2|22
1651855730000|2022-05-06 16:48:50|36246.2|36142.3|36250.4|36139.5|36251.9|36148.7|36243.3|36139.2|17
1651855740000|2022-05-06 16:49:00|36250.9|36139.2|36250.8|36139.2|36258.4|36150.3|36244.3|36136.9|25
1651855750000|2022-05-06 16:49:10|36249.3|36140.1|36251.1|36138.3|36253.4|36146.4|36242.3|36137.2|24
1651855760000|2022-05-06 16:49:20|36251|36137.2|36253.4|36139.3|36255.1|36147.3|36241.2|36134.5|29
1651855770000|2022-05-06 16:49:30|36253.6|36139.2|36247|36143.8|36256.8|36151.7|36244.1|36136.8|21
1651855780000|2022-05-06 16:49:40|36246.8|36143.6|36253.1|36142.7|36254.3|36149.7|36243.8|36142.2|24
1651855790000|2022-05-06 16:49:50|36253.9|36143|36263.5|36143.5|36263.5|36149.2|36247.9|36141.6|20
1651855800000|2022-05-06 16:50:00|36246.2|36148.8|36259|36140.8|36261.5|36148.8|36246.2|36139.8|29
1651855810000|2022-05-06 16:50:10|36259.9|36141|36266.2|36146.2|36266.3|36153|36250.8|36141|30
1651855820000|2022-05-06 16:50:20|36266.6|36146.6|36270.9|36150.9|36272.4|36176.6|36249.9|36146.6|33
1651855830000|2022-05-06 16:50:30|36270.4|36150.4|36252.5|36152.8|36271|36156|36252.5|36148.6|34
1651855840000|2022-05-06 16:50:40|36252.2|36152.7|36259.8|36157.4|36261|36160.7|36251.7|36148.8|26
1651855850000|2022-05-06 16:50:50|36260.5|36155|36264|36149.3|36267|36155|36259.5|36144.7|24
1651855860000|2022-05-06 16:51:00|36265.3|36155.2|36268.2|36149.6|36271.4|36156.6|36256.2|36146.8|35
1651855870000|2022-05-06 16:51:10|36268.6|36149.2|36267.9|36151|36271.2|36154.5|36261.6|36148.7|32
1651855880000|2022-05-06 16:51:20|36267.6|36149.4|36264.4|36150.1|36269.4|36157.7|36256.9|36149.3|23
1651855890000|2022-05-06 16:51:30|36262.5|36151.8|36267.9|36149.7|36268.1|36153.2|36262.1|36148.5|26
1651855900000|2022-05-06 16:51:40|36268.5|36150|36255.8|36156.2|36270.1|36158.2|36252.6|36150|29
1651855910000|2022-05-06 16:51:50|36255.5|36155.9|36268|36148|36268|36155.9|36255.5|36147.5|23
1651855920000|2022-05-06 16:52:00|36266.6|36148.1|36260.3|36158.4|36269.1|36161.1|36251.3|36146.4|35
1651855930000|2022-05-06 16:52:10|36261.4|36157.5|36271.2|36151.2|36272.9|36157.5|36261.2|36148.8|30
1651855940000|2022-05-06 16:52:20|36271.3|36151.3|36260.3|36160.8|36272.9|36160.8|36260.3|36149.8|35
1651855950000|2022-05-06 16:52:30|36268.8|36155.4|36269.8|36154.5|36277.4|36165|36257.1|36152.8|36
1651855960000|2022-05-06 16:52:40|36272.9|36152.9|36268.1|36148.1|36272.9|36153.3|36261.1|36146.6|38
1651855970000|2022-05-06 16:52:50|36267.9|36147.9|36269.3|36149.3|36273.3|36153.3|36265.2|36146.6|39
1651855980000|2022-05-06 16:53:00|36270.4|36150.4|36256.8|36150.7|36270.4|36154.5|36256.8|36145.8|39
1651855990000|2022-05-06 16:53:10|36267.7|36147.7|36258.1|36142.2|36268|36148.4|36253.6|36139.2|40
1651856000000|2022-05-06 16:53:20|36260.9|36140.9|36260.4|36140.4|36262|36143.8|36251|36137.7|31
1651856010000|2022-05-06 16:53:30|36261.9|36141.9|36266.6|36146.6|36266.6|36154.1|36250.3|36139.7|38
1651856020000|2022-05-06 16:53:40|36266.2|36146.2|36269|36149|36269|36151.2|36259.6|36145|35
1651856030000|2022-05-06 16:53:50|36265.5|36145.5|36264.8|36144.8|36268.4|36151.5|36256.2|36144.6|30
1651856040000|2022-05-06 16:54:00|36265.2|36145.2|36265.3|36145.3|36268.7|36148.7|36259.1|36142.6|36
1651856050000|2022-05-06 16:54:10|36265.1|36145.1|36263.6|36150.4|36267.8|36151.6|36260.9|36144.8|35
1651856060000|2022-05-06 16:54:20|36266.1|36149.8|36263|36152.5|36269.1|36153.1|36262.7|36146|32
1651856070000|2022-05-06 16:54:30|36267|36150.6|36264.4|36147.1|36268.4|36150.6|36257.7|36146.7|34
1651856080000|2022-05-06 16:54:40|36265.6|36146.6|36266.9|36146.9|36266.9|36154.6|36253.5|36145.2|29
1651856090000|2022-05-06 16:54:50|36268.4|36148.4|36264.8|36144.8|36269.5|36151.8|36256|36142.8|34
1651856100000|2022-05-06 16:55:00|36268.3|36148.3|36265.9|36145.9|36268.3|36151.6|36256.8|36144.8|32
1651856110000|2022-05-06 16:55:10|36266.7|36146.7|36266.3|36146.3|36269.6|36149.6|36265.7|36145.7|32
1651856120000|2022-05-06 16:55:20|36266.1|36146.1|36265.7|36145.7|36270.1|36156.7|36247.2|36144.7|26
1651856130000|2022-05-06 16:55:30|36265.6|36145.6|36263.6|36143.6|36265.7|36147.8|36255.1|36142.1|28
1651856140000|2022-05-06 16:55:40|36263.8|36143.8|36262.5|36142.5|36265.9|36145.9|36262.5|36142.5|37
1651856150000|2022-05-06 16:55:50|36262.7|36142.7|36258|36138|36262.7|36144.6|36248.1|36136.8|33
1651856160000|2022-05-06 16:56:00|36257.5|36137.5|36261|36141|36261|36141.5|36252.1|36136.3|36
1651856170000|2022-05-06 16:56:10|36260|36140|36260.1|36140.1|36263.9|36151.3|36245|36138.5|33
1651856180000|2022-05-06 16:56:20|36257.5|36142.3|36259.5|36139.5|36260.9|36159.2|36228.8|36137.6|35
1651856190000|2022-05-06 16:56:30|36259.3|36139.3|36259.7|36139.7|36261.4|36151.8|36241.6|36138.4|32
1651856200000|2022-05-06 16:56:40|36260.7|36140.7|36258.6|36138.6|36261.5|36143.6|36254.1|36138|33
1651856210000|2022-05-06 16:56:50|36258.1|36138.1|36244.6|36143.8|36260.1|36147.1|36243.8|36135.3|35
1651856220000|2022-05-06 16:57:00|36250.3|36141|36252.6|36132.6|36258.8|36141.8|36248.9|36132.6|33
1651856230000|2022-05-06 16:57:10|36253.2|36133.2|36250.8|36144.2|36260.5|36150.4|36237.7|36133|31
1651856240000|2022-05-06 16:57:20|36247.8|36147.4|36241|36151.5|36250.7|36154.5|36236.6|36144.7|25
1651856250000|2022-05-06 16:57:30|36240.2|36152.3|36237.4|36153.2|36241.1|36154.5|36235.2|36150.8|27
1651856260000|2022-05-06 16:57:40|36237.5|36153.3|36243.6|36151.1|36245.9|36153.9|36237.5|36149.6|30
1651856270000|2022-05-06 16:57:50|36244.1|36151.3|36236.1|36157.4|36245.9|36158.7|36232.6|36151.3|29
1651856280000|2022-05-06 16:58:00|36237.8|36158.6|36242.1|36154.7|36249.8|36158.6|36233.4|36152|38
1651856290000|2022-05-06 16:58:10|36241.8|36153.5|36241.1|36157.4|36243|36159.5|36229.9|36153.5|31
1651856300000|2022-05-06 16:58:20|36240.8|36157.1|36240.3|36156.2|36242.1|36160.7|36232.6|36155|22
1651856310000|2022-05-06 16:58:30|36234.7|36159|36242.7|36152.4|36249.6|36159.3|36228.5|36149.3|29
1651856320000|2022-05-06 16:58:40|36242.1|36152.9|36236.4|36151.7|36246.2|36153.3|36233.5|36149.2|23
1651856330000|2022-05-06 16:58:50|36237.7|36151|36237.2|36153.7|36241.3|36154.4|36236.6|36150.8|23
1651856340000|2022-05-06 16:59:00|36237|36153.8|36242.3|36152.7|36242.3|36157.6|36228.2|36152.2|21
1651856350000|2022-05-06 16:59:10|36242.1|36153.2|36227.3|36138.6|36242.6|36154.6|36210.4|36134|31
1651856360000|2022-05-06 16:59:20|36223.5|36138.9|36220.7|36135.4|36227.3|36139.1|36217.9|36135.4|26
1651856370000|2022-05-06 16:59:30|36221.1|36137.2|36225.7|36140.4|36225.7|36143.3|36220.5|36136.7|26
1651856380000|2022-05-06 16:59:40|36226|36140.5|36230.1|36139.9|36232.2|36143.7|36222.8|36139.5|29
1651856390000|2022-05-06 16:59:50|36229.8|36139.5|36226|36141.5|36232.4|36147.6|36222.1|36139.5|36
1651856400000|2022-05-06 17:00:00|36226.2|36140.9|36230.5|36142.9|36230.8|36144.3|36226.2|36139.4|28
1651856410000|2022-05-06 17:00:10|36230|36143.2|36226.5|36146.8|36237.3|36146.8|36222.6|36141.4|26
1651856420000|2022-05-06 17:00:20|36226.8|36147|36230|36146.8|36234|36148.9|36226.8|36145|32
1651856430000|2022-05-06 17:00:30|36231.5|36146|36238.6|36141.5|36240.6|36146.8|36225.7|36136.9|23
1651856440000|2022-05-06 17:00:40|36237.4|36143|36238.8|36141.6|36238.9|36144.3|36234.8|36139|30
1651856450000|2022-05-06 17:00:50|36237.9|36142.6|36233.4|36143.9|36245.5|36153.3|36218.4|36135.2|28
1651856460000|2022-05-06 17:01:00|36237.4|36137.9|36231.6|36149.2|36238|36150.7|36214.3|36137.9|33
1651856470000|2022-05-06 17:01:10|36231.4|36147.6|36232.2|36147.8|36234.4|36148|36230.8|36145.3|27
1651856480000|2022-05-06 17:01:20|36234.5|36147|36226.3|36148.9|36236|36149|36226.3|36147|23
1651856490000|2022-05-06 17:01:30|36226.6|36147.8|36239.1|36142.5|36243|36148.2|36226.6|36141.9|21
1651856500000|2022-05-06 17:01:40|36236.4|36144.9|36228.7|36148.2|36238.8|36150.3|36223|36144.3|29
1651856510000|2022-05-06 17:01:50|36228.4|36147.8|36238.9|36144.6|36238.9|36152.1|36226.3|36144.6|20
1651856520000|2022-05-06 17:02:00|36233.9|36147.1|36239|36146.4|36240.9|36149|36233.4|36144.9|27
1651856530000|2022-05-06 17:02:10|36238.5|36147.9|36239.2|36142.7|36240.3|36148|36232.7|36142.4|27
1651856540000|2022-05-06 17:02:20|36241.7|36143.6|36239.5|36142.7|36241.7|36146.3|36233.5|36142.7|28
1651856550000|2022-05-06 17:02:30|36239.4|36144.5|36231.4|36150|36241.8|36151.5|36231.4|36142.3|23
1651856560000|2022-05-06 17:02:40|36233.4|36149.6|36233.3|36148.2|36244.2|36150.1|36224.5|36137.6|30
1651856570000|2022-05-06 17:02:50|36234.7|36146.8|36231.3|36148.5|36235.6|36149.6|36227.5|36141.7|24
1651856580000|2022-05-06 17:03:00|36231|36148.2|36222.8|36138.6|36237.2|36148.2|36215.5|36134.3|29
1651856590000|2022-05-06 17:03:10|36222.1|36138.5|36220.1|36136.3|36223.6|36141.2|36213.1|36136.3|31
1651856600000|2022-05-06 17:03:20|36212.2|36139.9|36213.8|36138.2|36226.2|36139.9|36212.2|36130.4|33
1651856610000|2022-05-06 17:03:30|36216.2|36137.2|36217|36133.4|36218.7|36137.6|36211.5|36133.4|27
1651856620000|2022-05-06 17:03:40|36215.2|36133.6|36218.2|36137.2|36218.5|36137.8|36213.6|36132.9|23
1651856630000|2022-05-06 17:03:50|36216.1|36138.1|36219.8|36135.8|36221.9|36138.1|36216.1|36134.1|21
1651856640000|2022-05-06 17:04:00|36219.5|36135.4|36208.3|36133.5|36222.3|36135.9|36208.3|36131.3|27
1651856650000|2022-05-06 17:04:10|36210.5|36131.9|36208.2|36127.7|36216.4|36132.8|36205|36126.2|29
1651856660000|2022-05-06 17:04:20|36211|36126|36208.9|36130.1|36212|36132|36206.4|36125.8|30
1651856670000|2022-05-06 17:04:30|36211.4|36129.4|36208.2|36129.2|36213.6|36130.5|36204.6|36128.7|24
1651856680000|2022-05-06 17:04:40|36206.2|36129.3|36213.3|36125.4|36219.5|36131.8|36195.6|36123.8|29
1651856690000|2022-05-06 17:04:50|36214.4|36124.1|36219.2|36127.3|36224|36138.5|36195.6|36124.1|30
1651856700000|2022-05-06 17:05:00|36221.3|36129.4|36220.3|36132.6|36227.6|36141.3|36206.9|36128.5|34
1651856710000|2022-05-06 17:05:10|36222.9|36131.9|36229.2|36138.6|36232.7|36144.8|36211.9|36131.9|33
1651856720000|2022-05-06 17:05:20|36230.1|36137.9|36222.2|36139.6|36231.9|36142.6|36214.7|36136.8|26
1651856730000|2022-05-06 17:05:30|36222.6|36139.1|36218.9|36138.7|36222.6|36139.7|36214.3|36137.3|22
1651856740000|2022-05-06 17:05:40|36221.5|36137.3|36229.7|36137.2|36229.7|36146.5|36200.8|36134.5|22
1651856750000|2022-05-06 17:05:50|36211.2|36146.4|36201.1|36139.6|36232.3|36161.5|36181.5|36139|38
1651856760000|2022-05-06 17:06:00|36201.7|36138.8|36197.6|36133.7|36210.7|36143|36189.7|36133.6|36
1651856770000|2022-05-06 17:06:10|36198.2|36134.7|36208.5|36137.6|36221.8|36143|36197.2|36131|31
1651856780000|2022-05-06 17:06:20|36210.2|36136.6|36198.9|36137.7|36215.6|36139.5|36198.9|36134.9|33
1651856790000|2022-05-06 17:06:30|36199.5|36137.3|36222.5|36139.6|36228.4|36143.8|36199.5|36135.1|27
1651856800000|2022-05-06 17:06:40|36223.1|36139.7|36210.4|36136.8|36224.6|36140.1|36205.6|36136.6|27
1651856810000|2022-05-06 17:06:50|36210.1|36136.6|36205.1|36135.8|36212|36137|36203.4|36134.5|23
1651856820000|2022-05-06 17:07:00|36206.3|36138.8|36207.4|36133.9|36209.8|36139.1|36203.2|36132|24
1651856830000|2022-05-06 17:07:10|36204.1|36134.7|36210.7|36134.4|36211.3|36138.1|36204.1|36133|28
1651856840000|2022-05-06 17:07:20|36210.1|36135.5|36204|36135|36210.1|36136.2|36203.9|36134.1|21
1651856850000|2022-05-06 17:07:30|36205.4|36134.5|36206.1|36133.2|36206.8|36135.8|36203.9|36132.4|20
1651856860000|2022-05-06 17:07:40|36205.9|36134|36205.3|36130.3|36215.5|36139.5|36199.4|36127.5|23
1651856870000|2022-05-06 17:07:50|36206.5|36128|36209|36129.5|36210.9|36130.8|36198.2|36126.2|23
1651856880000|2022-05-06 17:08:00|36206.8|36129.4|36209.9|36137.3|36210.4|36141.5|36204.1|36129.3|31
1651856890000|2022-05-06 17:08:10|36209.6|36137.9|36206.4|36136.5|36210.6|36138.6|36205.2|36134.3|26
1651856900000|2022-05-06 17:08:20|36205.9|36132.2|36206|36130.8|36207.7|36135|36201.9|36130.3|23
1651856910000|2022-05-06 17:08:30|36204.9|36132.4|36204.2|36130.5|36205.4|36136.4|36200.2|36130.5|18
1651856920000|2022-05-06 17:08:40|36204.7|36130.6|36206.5|36123.7|36209.1|36130.9|36201.1|36122.9|25
1651856930000|2022-05-06 17:08:50|36207.3|36124|36205.2|36131.2|36209.5|36132.7|36204.5|36123.6|20
1651856940000|2022-05-06 17:09:00|36207.4|36129.7|36208.1|36126.8|36209.2|36130.9|36203.2|36125.5|23
1651856950000|2022-05-06 17:09:10|36209.6|36126.4|36207.7|36124.4|36214.5|36133.3|36196.3|36122.8|22
1651856960000|2022-05-06 17:09:20|36205.7|36124.7|36207.1|36125.5|36209|36126.1|36200.9|36123.9|16
1651856970000|2022-05-06 17:09:30|36208.1|36125.6|36204.1|36131.5|36208.1|36133.1|36197.8|36125.2|23
1651856980000|2022-05-06 17:09:40|36204.6|36131.6|36207.6|36127.2|36209.3|36133.8|36204.1|36126.7|21
1651856990000|2022-05-06 17:09:50|36208.8|36127.6|36208.5|36126.9|36209.7|36128.3|36204.6|36126|16
1651857000000|2022-05-06 17:10:00|36209.6|36128.2|36203.1|36131.2|36209.6|36136|36198.9|36128.2|21
1651857010000|2022-05-06 17:10:10|36204|36130.3|36205|36130.5|36208|36130.7|36203.4|36127.8|24
1651857020000|2022-05-06 17:10:20|36204.9|36131.1|36203.3|36130.9|36208|36136.8|36200.1|36127.2|17
1651857030000|2022-05-06 17:10:30|36203.9|36135|36207.6|36130.5|36210.4|36135|36201|36125.9|28
1651857040000|2022-05-06 17:10:40|36209.3|36131.9|36211.7|36129.2|36211.7|36134.1|36194.9|36127.9|26
1651857050000|2022-05-06 17:10:50|36212.4|36129.1|36205.5|36133.1|36215.8|36134.1|36204.5|36126.5|19
1651857060000|2022-05-06 17:11:00|36202.7|36133.9|36204.4|36131.6|36205.8|36134.4|36201.8|36130.7|25
1651857070000|2022-05-06 17:11:10|36198.2|36131.8|36194.1|36130.5|36204.2|36135.7|36194.1|36130.5|26
1651857080000|2022-05-06 17:11:20|36193.7|36130.2|36199.5|36131.6|36205|36132.9|36193.4|36129.8|15
1651857090000|2022-05-06 17:11:30|36201.2|36131.1|36208.7|36124.5|36208.7|36131.6|36192.9|36124.5|25
1651857100000|2022-05-06 17:11:40|36205.4|36125.5|36199.1|36130.5|36206.3|36131.3|36196.2|36125.5|29
1651857110000|2022-05-06 17:11:50|36205.4|36129.6|36207.2|36129.1|36209.8|36130.8|36196.8|36127.3|23
1651857120000|2022-05-06 17:12:00|36202|36127.9|36200.1|36131.1|36208|36131.3|36198.7|36127.1|22
1651857130000|2022-05-06 17:12:10|36199.9|36130.9|36201.7|36132.9|36207|36137.6|36192.2|36125.3|26
1651857140000|2022-05-06 17:12:20|36201.9|36131.7|36204|36128.4|36217.2|36136.7|36196.1|36125.2|29
1651857150000|2022-05-06 17:12:30|36203.9|36125.9|36199|36130|36212.5|36132.9|36195.7|36125.3|26
1651857160000|2022-05-06 17:12:40|36198.4|36129.5|36201.5|36124.9|36204.8|36131.3|36189.7|36124.9|33
1651857170000|2022-05-06 17:12:50|36202.8|36124.6|36198.3|36130.3|36203.1|36131.5|36182.2|36124.6|19
1651857180000|2022-05-06 17:13:00|36197.2|36130.2|36205.5|36126.9|36211|36130.4|36197.2|36125.5|24
1651857190000|2022-05-06 17:13:10|36204.3|36127.3|36187.4|36133.5|36207.6|36133.5|36185.5|36125.4|22
1651857200000|2022-05-06 17:13:20|36187.8|36133.3|36200|36131.8|36210.1|36154.2|36172.6|36127.1|24
1651857210000|2022-05-06 17:13:30|36199.2|36132|36202.6|36130.8|36204.9|36133.4|36196.3|36129.5|20
1651857220000|2022-05-06 17:13:40|36205.2|36129.6|36195.8|36131|36206.4|36131.6|36191.5|36124|27
1651857230000|2022-05-06 17:13:50|36199|36129.5|36191.1|36131.7|36201.6|36136.3|36189.8|36128.6|28
1651857240000|2022-05-06 17:14:00|36190.5|36132|36200.8|36135.8|36204.1|36139.8|36189.8|36128.5|29
1651857250000|2022-05-06 17:14:10|36202.4|36138.6|36206.5|36133.8|36207.2|36139|36191.5|36132.9|23
1651857260000|2022-05-06 17:14:20|36204.6|36134|36204.6|36141.7|36212.1|36141.7|36203|36133.9|25
1651857270000|2022-05-06 17:14:30|36204.1|36142.4|36209|36131.9|36210.5|36142.4|36195.1|36131.5|17
1651857280000|2022-05-06 17:14:40|36210.2|36131.5|36193.6|36136.3|36211.3|36140.2|36190.7|36131.5|16
1651857290000|2022-05-06 17:14:50|36192.4|36137.3|36198.4|36136.7|36208.7|36137.8|36192.4|36135.4|15
1651857300000|2022-05-06 17:15:00|36199.6|36136.1|36212.8|36142.4|36217.7|36148.8|36198.5|36136.1|33
1651857310000|2022-05-06 17:15:10|36210.9|36143.4|36219|36143.2|36223.1|36151.8|36199.3|36141.3|24
1651857320000|2022-05-06 17:15:20|36218.9|36143.6|36197.1|36147.1|36219|36147.1|36197.1|36139.1|19
1651857330000|2022-05-06 17:15:30|36204|36139|36209.3|36138.7|36216.8|36145.5|36199.3|36136.6|19
1651857340000|2022-05-06 17:15:40|36210.3|36138.1|36208.3|36138.8|36212.9|36140.2|36195.9|36137|15
1651857350000|2022-05-06 17:15:50|36208.8|36145.3|36215.1|36136.5|36218.5|36147.2|36197|36135.2|22
1651857360000|2022-05-06 17:16:00|36212|36138.7|36218.2|36142.8|36219.4|36143.6|36200.3|36134.8|26
1651857370000|2022-05-06 17:16:10|36216.5|36143.6|36210.7|36137.9|36216.5|36160.8|36180.8|36136.9|21
1651857380000|2022-05-06 17:16:20|36209.4|36138.8|36213.7|36134.3|36218.4|36145.5|36195.5|36133.6|20
1651857390000|2022-05-06 17:16:30|36209.8|36134.9|36209.1|36138.9|36212.9|36144.1|36203.5|36134.9|23
1651857400000|2022-05-06 17:16:40|36208.8|36139.8|36209.7|36146.9|36211.4|36148.9|36206.3|36138.3|17
1651857410000|2022-05-06 17:16:50|36212.3|36145.9|36212.2|36132.8|36218.3|36146|36199|36128.4|25
1651857420000|2022-05-06 17:17:00|36210|36133.8|36210.7|36135.8|36212.8|36141.5|36199.6|36131.2|21
1651857430000|2022-05-06 17:17:10|36212|36135|36212.8|36133.4|36214.5|36140.9|36206.3|36130.6|33
1651857440000|2022-05-06 17:17:20|36213.4|36133.8|36219|36128.3|36221.9|36137.2|36202.2|36127.6|23
1651857450000|2022-05-06 17:17:30|36227|36124.7|36214.7|36130.2|36227|36137.7|36195.3|36124.7|35
1651857460000|2022-05-06 17:17:40|36214.1|36129.9|36208.8|36141.9|36214.7|36141.9|36208.8|36129.4|25
1651857470000|2022-05-06 17:17:50|36210|36137.2|36209.7|36134.7|36213.9|36142.4|36204.7|36132.9|28
1651857480000|2022-05-06 17:18:00|36209.4|36137.3|36221.2|36135.9|36226.6|36147.9|36204|36132.8|33
1651857490000|2022-05-06 17:18:10|36216.5|36137.9|36218.7|36146.7|36227.8|36146.7|36211.4|36135.6|28
1651857500000|2022-05-06 17:18:20|36211.9|36142.6|36221.4|36142.5|36224.6|36145.2|36211.9|36140.8|28
1651857510000|2022-05-06 17:18:30|36222.2|36142.9|36226.7|36142.9|36227.5|36146.5|36221.2|36142.8|19
1651857520000|2022-05-06 17:18:40|36226.2|36143.5|36220.8|36140.5|36226.2|36145.8|36217.2|36140.5|24
1651857530000|2022-05-06 17:18:50|36221.9|36142.6|36223|36140.4|36225.7|36143.5|36219|36139.9|25
1651857540000|2022-05-06 17:19:00|36223.7|36140.3|36228|36139.9|36229.1|36146.8|36216.8|36138.1|35
1651857550000|2022-05-06 17:19:10|36227|36139.7|36227.4|36139.9|36230.3|36147.3|36224.2|36137.3|28
1651857560000|2022-05-06 17:19:20|36227.7|36140.3|36221.1|36146.5|36228|36146.5|36219.4|36140.3|21
1651857570000|2022-05-06 17:19:30|36226.7|36146.6|36228.2|36142.3|36230.1|36146.6|36223|36141.6|18
1651857580000|2022-05-06 17:19:40|36226.9|36142.9|36223.5|36141.3|36232.6|36145.3|36218.7|36139.8|22
1651857590000|2022-05-06 17:19:50|36223.3|36141.4|36226.8|36139.4|36227.5|36141.8|36223.1|36139.3|13
1651857600000|2022-05-06 17:20:00|36223|36141.4|36234.4|36139.3|36239.5|36149.2|36212.2|36137.5|25
1651857610000|2022-05-06 17:20:10|36233.7|36139.8|36228.3|36145.2|36233.9|36153|36228.3|36139.8|15
1651857620000|2022-05-06 17:20:20|36230.2|36142.7|36229.6|36142.3|36233.9|36143.9|36227.9|36141|10
1651857630000|2022-05-06 17:20:30|36231.4|36141.9|36229.4|36148.4|36233.4|36153.8|36218.1|36139.4|22
1651857640000|2022-05-06 17:20:40|36227.9|36138.8|36225.9|36140.4|36230.6|36148.7|36224.3|36136.9|20
1651857650000|2022-05-06 17:20:50|36224.6|36140.7|36222.9|36144.4|36226.7|36149.8|36211.1|36139.4|28
1651857660000|2022-05-06 17:21:00|36223.1|36144.5|36225.4|36142.4|36226.1|36144.9|36218.2|36141.7|24
1651857670000|2022-05-06 17:21:10|36225.5|36142.6|36225.7|36143.5|36225.7|36146.7|36223.1|36142.4|29
1651857680000|2022-05-06 17:21:20|36225.4|36143.4|36228.2|36143.9|36231.5|36144.4|36224.2|36140.4|17
1651857690000|2022-05-06 17:21:30|36225.1|36151.9|36230.6|36144.9|36236.3|36151.9|36210.3|36142.6|25
1651857700000|2022-05-06 17:21:40|36222.1|36141.6|36223.5|36140.4|36225.2|36153|36211.9|36140.4|31
1651857710000|2022-05-06 17:21:50|36223.8|36149.9|36222.7|36142.2|36225|36150.1|36217.7|36139.8|30
1651857720000|2022-05-06 17:22:00|36222.5|36142.4|36233.6|36140.8|36233.6|36152.5|36213.1|36137.8|34
1651857730000|2022-05-06 17:22:10|36234.1|36142.5|36223.9|36145|36234.1|36152.7|36213.9|36141.5|29
1651857740000|2022-05-06 17:22:20|36219|36143.5|36226.5|36143.2|36227.4|36145.3|36215.7|36142.8|17
1651857750000|2022-05-06 17:22:30|36224.1|36144.1|36231|36144.6|36233.5|36144.7|36223.5|36141.1|19
1651857760000|2022-05-06 17:22:40|36229.8|36146|36227.3|36143.4|36233.8|36147.5|36215.7|36141|26
1651857770000|2022-05-06 17:22:50|36229.6|36152.4|36222|36142.5|36229.6|36152.4|36214.3|36137.6|32
1651857780000|2022-05-06 17:23:00|36221.4|36142.7|36223.7|36140.5|36225.6|36148.4|36220.6|36138.8|31
1651857790000|2022-05-06 17:23:10|36224.9|36139.9|36216.2|36138.8|36224.9|36144.5|36214.2|36137.5|23
1651857800000|2022-05-06 17:23:20|36216.8|36136.4|36220.3|36136.6|36221.8|36144.1|36216.5|36135.7|29
1651857810000|2022-05-06 17:23:30|36219|36135.3|36225|36132.4|36225|36144.3|36208.9|36129.8|31
1651857820000|2022-05-06 17:23:40|36223.6|36132.6|36221.7|36136.4|36223.6|36139.1|36214.2|36132.6|35
1651857830000|2022-05-06 17:23:50|36219.5|36139.3|36217.4|36140.4|36221.7|36142.9|36216.4|36136|23
1651857840000|2022-05-06 17:24:00|36218.1|36140.1|36214.6|36146.4|36227.4|36146.4|36214.6|36135.3|32
1651857850000|2022-05-06 17:24:10|36214.9|36137.7|36219.3|36135.3|36219.9|36140.9|36214.9|36134.6|32
1651857860000|2022-05-06 17:24:20|36219.6|36138.9|36214.1|36137.6|36220.2|36145.1|36214.1|36135.1|31
1651857870000|2022-05-06 17:24:30|36214|36138.4|36207.4|36135.4|36220.2|36139.7|36205.2|36133.3|35
1651857880000|2022-05-06 17:24:40|36203.5|36136.9|36207.5|36137.1|36218.5|36141.1|36203.5|36132.8|27
1651857890000|2022-05-06 17:24:50|36210.8|36135.9|36214.6|36134.4|36222.6|36140.5|36210.7|36130.6|27
1651857900000|2022-05-06 17:25:00|36216.3|36141|36214.7|36138.2|36221.9|36146.6|36206|36135.1|28
1651857910000|2022-05-06 17:25:10|36214.4|36139.1|36216.6|36141|36217.8|36141.7|36212.2|36135.1|25
1651857920000|2022-05-06 17:25:20|36217.1|36147.8|36206.7|36145.2|36217.1|36147.8|36205.5|36144.3|23
1651857930000|2022-05-06 17:25:30|36212.8|36145|36208.3|36140.9|36218.1|36145|36205.1|36140.9|26
1651857940000|2022-05-06 17:25:40|36207.3|36140.4|36207.5|36140.6|36207.8|36141.2|36200.7|36140|23
1651857950000|2022-05-06 17:25:50|36207.2|36139.9|36209.9|36144.2|36210.6|36144.7|36205.5|36139|22
1651857960000|2022-05-06 17:26:00|36206.9|36144.6|36212.4|36148.5|36229.3|36149.3|36206.9|36138.3|30
1651857970000|2022-05-06 17:26:10|36213.3|36147.5|36213.6|36147.6|36216.7|36148.2|36209.9|36139.7|19
1651857980000|2022-05-06 17:26:20|36213.1|36146.3|36212.4|36148.5|36214.6|36149.2|36209.1|36139.6|27
1651857990000|2022-05-06 17:26:30|36212.1|36148.2|36214.7|36141.8|36221.3|36148.2|36207.6|36136.2|31
1651858000000|2022-05-06 17:26:40|36212|36140.8|36213.5|36140.5|36219.3|36143.9|36202|36135.2|21
1651858010000|2022-05-06 17:26:50|36213.4|36141.3|36213.4|36141.8|36220.1|36143.1|36213.4|36131.2|26
1651858020000|2022-05-06 17:27:00|36213.7|36141.9|36214|36141.3|36217.5|36143.4|36212.9|36135|16
1651858030000|2022-05-06 17:27:10|36215.7|36140.9|36207|36144|36215.7|36145.5|36199|36140.9|16
1651858040000|2022-05-06 17:27:20|36208.7|36143.3|36212.1|36140.2|36216.7|36143.4|36203.4|36135.7|27
1651858050000|2022-05-06 17:27:30|36213.4|36133.5|36214.5|36141.6|36220.1|36141.6|36207.4|36130.2|17
1651858060000|2022-05-06 17:27:40|36215.1|36142|36213.5|36139.5|36216.1|36145|36198.2|36139.5|21
1651858070000|2022-05-06 17:27:50|36211.6|36140|36205.6|36139.5|36218.7|36142.9|36199.6|36137|28
1651858080000|2022-05-06 17:28:00|36208.3|36139|36207.2|36136.2|36208.4|36142.2|36203.9|36136.2|28
1651858090000|2022-05-06 17:28:10|36206.2|36140|36207.8|36139.9|36210.3|36140.1|36205.6|36133.7|20
1651858100000|2022-05-06 17:28:20|36208.9|36140.2|36217.9|36134.6|36222.7|36140.2|36201.4|36126|23
1651858110000|2022-05-06 17:28:30|36216.8|36131.1|36212.7|36138.6|36219.3|36139.2|36208.4|36124.7|28
1651858120000|2022-05-06 17:28:40|36212.6|36138.9|36218.8|36133.9|36223.8|36142.9|36207.2|36130.6|30
1651858130000|2022-05-06 17:28:50|36218.9|36138.6|36217.1|36133.7|36221.6|36145.2|36211.4|36131.5|24
1651858140000|2022-05-06 17:29:00|36217.8|36133.5|36212.5|36135.6|36218.5|36145|36204|36133.2|26
1651858150000|2022-05-06 17:29:10|36212.2|36135.9|36219.3|36134|36222.1|36142.1|36211.6|36129.6|28
1651858160000|2022-05-06 17:29:20|36220|36131.8|36220.8|36131.7|36222.8|36139.6|36216.4|36129.9|27
1651858170000|2022-05-06 17:29:30|36221.5|36131.5|36210.4|36145.1|36222.9|36145.1|36210.4|36131.5|22
1651858180000|2022-05-06 17:29:40|36213.2|36137.2|36219.7|36134.7|36223.5|36142|36212|36131.5|26
1651858190000|2022-05-06 17:29:50|36219.6|36133.8|36211|36138.3|36221.8|36140.9|36211|36132.5|24
1651858200000|2022-05-06 17:30:00|36210.9|36138.1|36220.6|36138|36224.9|36145.1|36209.3|36135.6|34
1651858210000|2022-05-06 17:30:10|36222.5|36141.4|36219.1|36137.8|36222.5|36144.1|36212.9|36136.1|25
1651858220000|2022-05-06 17:30:20|36218.9|36137.1|36218.2|36143.1|36220.5|36143.1|36213|36132.8|27
1651858230000|2022-05-06 17:30:30|36211.8|36143.2|36215.3|36141.3|36218.4|36143.2|36211.8|36134.6|31
1651858240000|2022-05-06 17:30:40|36215.5|36139.5|36213.7|36136.9|36220.9|36141.5|36212.2|36132.7|20
1651858250000|2022-05-06 17:30:50|36213.5|36136.6|36215.7|36140.9|36217.4|36142.5|36213.4|36132.2|25
1651858260000|2022-05-06 17:31:00|36216|36134.5|36211.4|36130.6|36223.1|36141.7|36199.2|36128.6|30
1651858270000|2022-05-06 17:31:10|36216.4|36129.1|36213.2|36132.3|36218.6|36139|36208|36128.9|26
1651858280000|2022-05-06 17:31:20|36212.9|36129.6|36211.6|36137.5|36214.5|36138.2|36210|36128.1|29
1651858290000|2022-05-06 17:31:30|36211.4|36137.3|36213.8|36130.3|36215.2|36138.4|36211.4|36129.7|25
1651858300000|2022-05-06 17:31:40|36216.9|36129|36221.2|36133.8|36223.3|36139.1|36210.5|36128.9|31
1651858310000|2022-05-06 17:31:50|36225.2|36132.7|36223.6|36132.8|36225.8|36136.9|36219.7|36131.8|35
1651858320000|2022-05-06 17:32:00|36224.2|36132.3|36222.4|36131.3|36225.7|36141.1|36220.2|36131.3|24
1651858330000|2022-05-06 17:32:10|36221.2|36131.8|36224.3|36138|36224.3|36138|36214.2|36130.1|29
1651858340000|2022-05-06 17:32:20|36221.9|36137|36223.3|36129.9|36225.2|36138|36209.1|36129.3|31
1651858350000|2022-05-06 17:32:30|36224.3|36130.4|36218.2|36132.4|36224.3|36134.8|36212|36130.4|31
1651858360000|2022-05-06 17:32:40|36220.4|36131.4|36210.6|36136.3|36221|36139.4|36206.7|36129.7|33
1651858370000|2022-05-06 17:32:50|36207.4|36137.8|36208.9|36136.6|36214.7|36138.3|36207.4|36135.2|24
1651858380000|2022-05-06 17:33:00|36207.6|36137.2|36207.8|36136.9|36213.1|36143.3|36204.9|36135.2|27
1651858390000|2022-05-06 17:33:10|36207.4|36137|36209.6|36130|36218.7|36137.1|36198.6|36129.6|31
1651858400000|2022-05-06 17:33:20|36210.8|36129.6|36205.9|36133|36217.2|36133|36202.3|36128.1|21
1651858410000|2022-05-06 17:33:30|36206.3|36133.1|36209.3|36135.8|36210.8|36141.4|36203.8|36132.3|21
1651858420000|2022-05-06 17:33:40|36209.2|36136.2|36211.4|36133.9|36212.1|36136.3|36207.1|36133.4|16
1651858430000|2022-05-06 17:33:50|36212.5|36133.6|36216.8|36137.4|36221.2|36138.1|36211.4|36128.9|25
1651858440000|2022-05-06 17:34:00|36216.9|36130.7|36212.1|36135.2|36221.7|36140.7|36200.5|36128.6|21
1651858450000|2022-05-06 17:34:10|36226.4|36136.1|36214.7|36137.5|36228|36145.7|36213.9|36127.7|30
1651858460000|2022-05-06 17:34:20|36216.8|36136.5|36216.9|36136.6|36219|36137.9|36212.7|36135.3|24
1651858470000|2022-05-06 17:34:30|36216.5|36136.2|36214.3|36138|36221.2|36139.8|36214.1|36135.5|27
1651858480000|2022-05-06 17:34:40|36215.4|36136.6|36216.7|36136.3|36219.2|36137.6|36214.2|36135.5|17
1651858490000|2022-05-06 17:34:50|36214.2|36137.6|36217|36133.8|36219.2|36137.9|36214.2|36133.5|18
1651858500000|2022-05-06 17:35:00|36217.8|36134.1|36216.8|36136|36235|36138.3|36212.8|36131|35
1651858510000|2022-05-06 17:35:10|36219|36134.9|36216.3|36137.9|36226|36146.7|36209|36129|27
1651858520000|2022-05-06 17:35:20|36216.1|36135.3|36217.3|36143.8|36220.4|36145.2|36211.4|36133.5|27
1651858530000|2022-05-06 17:35:30|36216|36144.5|36217|36133.9|36219.1|36144.8|36210.1|36133.9|21
1651858540000|2022-05-06 17:35:40|36216.7|36143.2|36215.5|36141.7|36216.7|36143.2|36204.2|36132.3|28
1651858550000|2022-05-06 17:35:50|36212.6|36142.7|36218.2|36131.9|36221.6|36142.7|36212.6|36130.2|12
1651858560000|2022-05-06 17:36:00|36220.3|36131|36217.7|36132.4|36224.6|36138.6|36205.7|36126.6|27
1651858570000|2022-05-06 17:36:10|36219.1|36132.7|36220.4|36139.4|36223.3|36139.4|36215|36128.7|27
1651858580000|2022-05-06 17:36:20|36221.5|36140.1|36212.9|36147.2|36222.2|36147.2|36209.6|36131|24
1651858590000|2022-05-06 17:36:30|36215.4|36141.1|36220.5|36143.1|36222.8|36148.9|36214.2|36136.2|25
1651858600000|2022-05-06 17:36:40|36221.2|36144|36218.9|36148.2|36227|36150.6|36213.4|36137|28
1651858610000|2022-05-06 17:36:50|36219.8|36149.1|36222.7|36142.3|36224.3|36149.1|36216.5|36139.1|17
1651858620000|2022-05-06 17:37:00|36222.8|36139.7|36220.3|36145|36222.8|36151.4|36216.1|36138.3|26
1651858630000|2022-05-06 17:37:10|36220.9|36147.7|36230.9|36139|36230.9|36148.1|36220.9|36138.6|26
1651858640000|2022-05-06 17:37:20|36219.4|36146.7|36229.7|36145.5|36234.9|36154.3|36219.4|36139.1|33
1651858650000|2022-05-06 17:37:30|36228.4|36146.8|36228.4|36145.6|36230.1|36159.8|36223.3|36145.6|29
1651858660000|2022-05-06 17:37:40|36228.1|36145.3|36227|36150.3|36229.2|36161.6|36224.5|36145.3|28
1651858670000|2022-05-06 17:37:50|36229.6|36157.8|36231.6|36151.9|36233|36157.9|36227.8|36150.4|21
1651858680000|2022-05-06 17:38:00|36231.4|36152.7|36234|36152.9|36234|36153.5|36229.5|36145.9|22
1651858690000|2022-05-06 17:38:10|36231.9|36153|36227.8|36158.3|36231.9|36161.4|36221.4|36151.7|23
1651858700000|2022-05-06 17:38:20|36228|36159.3|36224.5|36148.9|36228|36159.9|36220.1|36148|19
1651858710000|2022-05-06 17:38:30|36228|36148.6|36223.3|36150.7|36229.3|36154.7|36223.1|36144.6|26
1651858720000|2022-05-06 17:38:40|36224.6|36147.5|36229|36144.9|36229.3|36150.4|36221.6|36144.9|18
1651858730000|2022-05-06 17:38:50|36227.6|36145.6|36230.8|36144.4|36232.8|36148.7|36221.1|36143.6|13
1651858740000|2022-05-06 17:39:00|36234.5|36143.2|36239.2|36150.7|36239.2|36155|36221.1|36142.7|30
1651858750000|2022-05-06 17:39:10|36236.3|36151.3|36239|36150.6|36243.7|36152.3|36236.3|36149|31
1651858760000|2022-05-06 17:39:20|36236.9|36151.6|36230|36150.2|36239.3|36162.9|36221.7|36149.5|33
1651858770000|2022-05-06 17:39:30|36230.1|36150.1|36232.6|36148.8|36233|36157.4|36229.5|36148|22
1651858780000|2022-05-06 17:39:40|36232.3|36146.5|36242.1|36157.2|36242.1|36160.7|36228.8|36146|29
1651858790000|2022-05-06 17:39:50|36240.9|36147|36225.4|36162.2|36241|36165.4|36224.3|36146.2|29
1651858800000|2022-05-06 17:40:00|36229.6|36160.9|36230.8|36152.2|36232.3|36160.9|36217.5|36143.4|36
1651858810000|2022-05-06 17:40:10|36228.2|36153.4|36235.8|36158.2|36237.2|36161.6|36219.3|36150.6|35
1651858820000|2022-05-06 17:40:20|36234.4|36151.6|36225.2|36155.3|36238.7|36164.1|36223.6|36149.9|29
1651858830000|2022-05-06 17:40:30|36223|36156.2|36233.3|36165|36236|36168.6|36223|36151.2|24
1651858840000|2022-05-06 17:40:40|36229.4|36163.4|36236.2|36146.7|36236.2|36163.6|36225|36146.7|20
1651858850000|2022-05-06 17:40:50|36234|36147.7|36233.8|36147.3|36238.6|36164|36222.2|36146|34
1651858860000|2022-05-06 17:41:00|36223.4|36154.2|36235.9|36148.2|36238.3|36155.5|36223.4|36146.2|31
1651858870000|2022-05-06 17:41:10|36237.6|36147.3|36229.4|36156.7|36237.6|36160.1|36224.9|36144.6|29
1651858880000|2022-05-06 17:41:20|36230.2|36156.9|36238.3|36169.6|36238.9|36175.1|36228.5|36152.1|28
1651858890000|2022-05-06 17:41:30|36239.7|36170.2|36239.6|36168|36241.3|36170.2|36236.3|36166.9|24
1651858900000|2022-05-06 17:41:40|36240.8|36168.4|36243.7|36172.7|36250.4|36183.2|36237.1|36165.6|34
1651858910000|2022-05-06 17:41:50|36244.9|36173.3|36241.2|36170.1|36245.2|36178.9|36240.1|36169.6|29
1651858920000|2022-05-06 17:42:00|36240.6|36170.6|36239.7|36180.7|36243.1|36180.7|36227.7|36164.7|35
1651858930000|2022-05-06 17:42:10|36239.8|36164.8|36238|36169.4|36246.7|36170.2|36236|36162.7|33
1651858940000|2022-05-06 17:42:20|36236.2|36169.3|36237.4|36171.7|36243|36176.1|36236.2|36169.3|32
1651858950000|2022-05-06 17:42:30|36236.8|36171.4|36235.7|36170.9|36239.3|36171.4|36235.6|36166.9|25
1651858960000|2022-05-06 17:42:40|36223.4|36164.7|36223.2|36172.1|36223.4|36189.8|36209.8|36164.7|3
1652040000000|2022-05-08 20:00:00|36250.6|36110.6|36250.6|36110.6|36250.6|36110.6|36250.6|36110.6|1
1652043740000|2022-05-08 21:02:20|36240.6|36120.6|36240.6|36120.6|36240.6|36120.6|36240.6|36120.6|1
1652055210000|2022-05-09 00:13:30|36339.8|36219.8|36341.9|36221.9|36341.9|36221.9|36339.8|36219.8|3
1652055260000|2022-05-09 00:14:20|36354.1|36234.1|36362.2|36242.2|36367.8|36247.8|36349.6|36229.6|12
1652055270000|2022-05-09 00:14:30|36366.3|36246.3|36384.8|36264.8|36392.6|36272.6|36357.7|36237.7|38
1652055280000|2022-05-09 00:14:40|36387.6|36267.6|36367.8|36247.8|36389.6|36269.6|36367.8|36247.8|35
1652055290000|2022-05-09 00:14:50|36370.6|36250.6|36378|36258|36385.2|36265.2|36360.3|36240.3|21
1652055300000|2022-05-09 00:15:00|36378.1|36258.1|36373.8|36253.8|36383|36263|36373.5|36253.5|26
1652055310000|2022-05-09 00:15:10|36373.6|36253.6|36390.2|36270.2|36397.6|36277.6|36373.5|36253.5|29
1652055320000|2022-05-09 00:15:20|36381|36261|36390.1|36270.1|36399.2|36279.2|36361.1|36241.1|33
1652055330000|2022-05-09 00:15:30|36386.9|36266.9|36401.5|36281.5|36405|36285|36382.1|36262.1|31
1652055340000|2022-05-09 00:15:40|36400.5|36280.5|36399.1|36279.1|36402.1|36282.1|36374.8|36254.8|34
1652055350000|2022-05-09 00:15:50|36391.3|36271.3|36392.4|36272.4|36400.1|36280.1|36390.8|36270.8|26
1652055360000|2022-05-09 00:16:00|36389.9|36269.9|36392.4|36272.4|36396.2|36276.2|36389.9|36269.9|21
1652055370000|2022-05-09 00:16:10|36392.5|36272.5|36404.3|36284.3|36404.3|36284.3|36388.2|36268.2|21
1652055380000|2022-05-09 00:16:20|36404.4|36284.4|36404.3|36284.3|36405.2|36285.2|36388.8|36268.8|23
1652055390000|2022-05-09 00:16:30|36404.2|36284.2|36377.7|36257.7|36404.2|36284.2|36373.4|36253.4|34
1652055400000|2022-05-09 00:16:40|36392.1|36272.1|36399.3|36279.3|36401|36281|36385|36265|26
1652055410000|2022-05-09 00:16:50|36394.5|36274.5|36397.2|36277.2|36402.9|36282.9|36391.5|36271.5|33
1652055420000|2022-05-09 00:17:00|36397.1|36277.1|36407|36287|36410.1|36290.1|36388.4|36268.4|38
1652055430000|2022-05-09 00:17:10|36405.4|36285.4|36407.9|36287.9|36414.1|36294.1|36400.3|36280.3|30
1652055440000|2022-05-09 00:17:20|36406.5|36286.5|36408.8|36288.8|36414.4|36294.4|36400.7|36280.7|29
1652055450000|2022-05-09 00:17:30|36407.7|36287.7|36406.1|36286.1|36415.4|36295.4|36405.6|36285.6|17
1652055460000|2022-05-09 00:17:40|36405.5|36285.5|36408|36288|36410|36290|36405.5|36285.5|24
1652055470000|2022-05-09 00:17:50|36406.6|36286.6|36411.5|36291.5|36415.2|36295.2|36406.6|36286.6|19
1652055480000|2022-05-09 00:18:00|36410.3|36290.3|36415.9|36295.9|36420.3|36300.3|36409.8|36289.8|27
1652055490000|2022-05-09 00:18:10|36416.5|36296.5|36411.2|36291.2|36416.5|36296.5|36411.2|36291.2|17
1652055500000|2022-05-09 00:18:20|36411.1|36291.1|36416.3|36296.3|36416.3|36296.3|36409.4|36289.4|22
1652055510000|2022-05-09 00:18:30|36421.6|36301.6|36421|36301|36423.6|36303.6|36414.2|36294.2|29
1652055520000|2022-05-09 00:18:40|36424.9|36304.9|36421.3|36301.3|36426.5|36306.5|36416.6|36296.6|27
1652055530000|2022-05-09 00:18:50|36424.3|36304.3|36425.8|36305.8|36425.8|36305.8|36402.8|36282.8|35
1652055540000|2022-05-09 00:19:00|36423.7|36303.7|36424.1|36304.1|36429.8|36309.8|36414.3|36294.3|31
1652055550000|2022-05-09 00:19:10|36425.3|36305.3|36425.4|36305.4|36426.8|36306.8|36422.2|36302.2|24
1652055560000|2022-05-09 00:19:20|36425.1|36305.1|36426.9|36306.9|36428.2|36308.2|36415.4|36295.4|28
1652055570000|2022-05-09 00:19:30|36426|36306|36429.7|36309.7|36430.9|36310.9|36419.3|36299.3|26
1652055580000|2022-05-09 00:19:40|36427.7|36307.7|36435.4|36315.4|36438.7|36318.7|36424.8|36304.8|21
1652055590000|2022-05-09 00:19:50|36435.3|36315.3|36425.7|36305.7|36435.3|36315.3|36425.7|36305.7|18
1652055600000|2022-05-09 00:20:00|36426.5|36306.5|36419.8|36299.8|36426.8|36306.8|36418.2|36298.2|32
1652055610000|2022-05-09 00:20:10|36419.7|36299.7|36409.4|36289.4|36430.8|36310.8|36407.6|36287.6|35
1652055620000|2022-05-09 00:20:20|36410.4|36290.4|36416.9|36296.9|36427.3|36307.3|36410.4|36290.4|34
1652055630000|2022-05-09 00:20:30|36417.9|36297.9|36418.9|36298.9|36426.4|36306.4|36416|36296|29
1652055640000|2022-05-09 00:20:40|36422.2|36302.2|36413.7|36293.7|36424.9|36304.9|36409.4|36289.4|33
1652055650000|2022-05-09 00:20:50|36412|36292|36415.9|36295.9|36418.8|36298.8|36405.7|36285.7|26
1652055660000|2022-05-09 00:21:00|36412.3|36292.3|36409|36289|36416.2|36296.2|36406.6|36286.6|24
1652055670000|2022-05-09 00:21:10|36409.5|36289.5|36412.9|36292.9|36417.2|36297.2|36401.6|36281.6|29
1652055680000|2022-05-09 00:21:20|36414.2|36294.2|36402.2|36282.2|36420|36300|36400.4|36280.4|29
1652055690000|2022-05-09 00:21:30|36408.1|36288.1|36404.6|36284.6|36416.2|36296.2|36404.5|36284.5|27
1652055700000|2022-05-09 00:21:40|36405.8|36285.8|36405.7|36285.7|36411.9|36291.9|36397.4|36277.4|30
1652055710000|2022-05-09 00:21:50|36406.3|36286.3|36394.8|36274.8|36413.5|36293.5|36392.4|36272.4|34
1652055720000|2022-05-09 00:22:00|36395.6|36275.6|36398.6|36278.6|36406.2|36286.2|36392.8|36272.8|36
1652055730000|2022-05-09 00:22:10|36399.7|36279.7|36405.2|36285.2|36412.3|36292.3|36399.7|36279.7|36
1652055740000|2022-05-09 00:22:20|36403.9|36283.9|36403|36283|36408.6|36288.6|36399.3|36279.3|25
1652055750000|2022-05-09 00:22:30|36402.6|36282.6|36409.3|36289.3|36412.9|36292.9|36401.2|36281.2|30
1652055760000|2022-05-09 00:22:40|36409.7|36289.7|36390.8|36270.8|36410.7|36290.7|36390.1|36270.1|30
1652055770000|2022-05-09 00:22:50|36399.7|36279.7|36408.2|36288.2|36408.2|36288.2|36395.7|36275.7|23
1652055780000|2022-05-09 00:23:00|36402.4|36282.4|36411.3|36291.3|36413.9|36293.9|36402.4|36282.4|27
1652055790000|2022-05-09 00:23:10|36409.6|36289.6|36412.4|36292.4|36417.4|36297.4|36403.3|36283.3|21
1652055800000|2022-05-09 00:23:20|36413.9|36293.9|36409.4|36289.4|36417.7|36297.7|36409.4|36289.4|31
1652055810000|2022-05-09 00:23:30|36403.7|36283.7|36406.4|36286.4|36415.8|36295.8|36400.6|36280.6|25
1652055820000|2022-05-09 00:23:40|36409.9|36289.9|36415.8|36295.8|36418.3|36298.3|36397.4|36277.4|30
1652055830000|2022-05-09 00:23:50|36408.3|36288.3|36410.8|36290.8|36416.8|36296.8|36401.1|36281.1|24
1652055840000|2022-05-09 00:24:00|36411.1|36291.1|36413.1|36293.1|36419.6|36299.6|36399.7|36279.7|34
1652055850000|2022-05-09 00:24:10|36406.5|36286.5|36408.8|36288.8|36417.5|36297.5|36398.9|36278.9|26
1652055860000|2022-05-09 00:24:20|36416.9|36296.9|36404.6|36284.6|36417.6|36297.6|36404.6|36284.6|25
1652055870000|2022-05-09 00:24:30|36407.1|36287.1|36412.8|36292.8|36413.5|36293.5|36407.1|36287.1|25
1652055880000|2022-05-09 00:24:40|36411.2|36291.2|36410.1|36290.1|36414.9|36294.9|36409.6|36289.6|24
1652055890000|2022-05-09 00:24:50|36411.5|36291.5|36414.8|36294.8|36416.1|36296.1|36410.2|36290.2|21
1652055900000|2022-05-09 00:25:00|36415.7|36295.7|36405.4|36285.4|36418.1|36298.1|36394.2|36274.2|33
1652055910000|2022-05-09 00:25:10|36413.3|36293.3|36416.4|36296.4|36418.4|36298.4|36404|36284|22
1652055920000|2022-05-09 00:25:20|36417.7|36297.7|36413.4|36293.4|36417.7|36297.7|36410.5|36290.5|24
1652055930000|2022-05-09 00:25:30|36413.5|36293.5|36416.1|36296.1|36416.1|36296.1|36411.3|36291.3|16
1652055940000|2022-05-09 00:25:40|36417.9|36297.9|36412.7|36292.7|36421.8|36301.8|36412.1|36292.1|19
1652055950000|2022-05-09 00:25:50|36413.8|36293.8|36408.9|36288.9|36418.9|36298.9|36408.9|36288.9|20
1652055960000|2022-05-09 00:26:00|36407.9|36287.9|36402.9|36282.9|36409.8|36289.8|36398.4|36278.4|33
1652055970000|2022-05-09 00:26:10|36402.5|36282.5|36414.5|36294.5|36414.5|36294.5|36402.4|36282.4|28
1652055980000|2022-05-09 00:26:20|36411.4|36291.4|36407.3|36287.3|36414.7|36294.7|36401|36281|32
1652055990000|2022-05-09 00:26:30|36406.5|36286.5|36405.3|36285.3|36413.8|36293.8|36403.7|36283.7|32
1652056000000|2022-05-09 00:26:40|36406.7|36286.7|36411.5|36291.5|36414.2|36294.2|36402.7|36282.7|25
1652056010000|2022-05-09 00:26:50|36409.9|36289.9|36402.4|36282.4|36416.2|36296.2|36402.4|36282.4|11
1652056020000|2022-05-09 00:27:00|36402.3|36282.3|36404.9|36284.9|36410.3|36290.3|36401|36281|27
1652056030000|2022-05-09 00:27:10|36405.5|36285.5|36408.6|36288.6|36410.4|36290.4|36399.1|36279.1|29
1652056040000|2022-05-09 00:27:20|36408.5|36288.5|36405|36285|36412.2|36292.2|36396.6|36276.6|29
1652056050000|2022-05-09 00:27:30|36404.8|36284.8|36403.3|36283.3|36410.4|36290.4|36391.6|36271.6|29
1652056060000|2022-05-09 00:27:40|36401.3|36281.3|36404.3|36284.3|36408.6|36288.6|36393.9|36273.9|25
1652056070000|2022-05-09 00:27:50|36404.8|36284.8|36400.3|36280.3|36407.5|36287.5|36396.9|36276.9|21
1652056080000|2022-05-09 00:28:00|36400.9|36280.9|36402.8|36282.8|36406.2|36286.2|36400.9|36280.9|18
1652056090000|2022-05-09 00:28:10|36402.9|36282.9|36404.3|36284.3|36407.7|36287.7|36402.9|36282.9|15
1652056100000|2022-05-09 00:28:20|36404.2|36284.2|36399.9|36279.9|36405.3|36285.3|36399.6|36279.6|21
1652056110000|2022-05-09 00:28:30|36400.5|36280.5|36401.2|36281.2|36408.8|36288.8|36399|36279|24
1652056120000|2022-05-09 00:28:40|36402.1|36282.1|36404|36284|36407.5|36287.5|36400.9|36280.9|17
1652056130000|2022-05-09 00:28:50|36404.7|36284.7|36401.5|36281.5|36405|36285|36400.2|36280.2|15
1652056140000|2022-05-09 00:29:00|36402.4|36282.4|36403.1|36283.1|36414.3|36294.3|36397.3|36277.3|20
1652056150000|2022-05-09 00:29:10|36400.9|36280.9|36399.5|36279.5|36401.6|36281.6|36398.8|36278.8|22
1652056160000|2022-05-09 00:29:20|36400.6|36280.6|36407.4|36287.4|36410.6|36296.9|36398|36278|26
1652056170000|2022-05-09 00:29:30|36403.1|36283.1|36403|36283|36404.8|36284.8|36394.3|36274.3|37
1652056180000|2022-05-09 00:29:40|36401.9|36281.9|36394.6|36274.6|36404.6|36284.6|36385.5|36265.5|33
1652056190000|2022-05-09 00:29:50|36396.9|36276.9|36395.5|36275.5|36398.5|36278.5|36394.8|36274.8|24
1652056200000|2022-05-09 00:30:00|36396.2|36276.2|36400.2|36280.2|36404.3|36284.3|36395.1|36275.1|27
1652056210000|2022-05-09 00:30:10|36400.6|36280.6|36401.3|36281.3|36402|36282|36397.7|36277.7|20
1652056220000|2022-05-09 00:30:20|36401.9|36281.9|36408.1|36288.1|36411.2|36291.2|36401.9|36281.9|26
1652056230000|2022-05-09 00:30:30|36408.8|36288.8|36407.9|36287.9|36408.8|36288.8|36405.6|36285.6|31
1652056240000|2022-05-09 00:30:40|36414.2|36294.2|36412.1|36292.1|36416.8|36296.8|36406.1|36286.1|38
1652056250000|2022-05-09 00:30:50|36409.7|36289.7|36410.6|36290.6|36415.6|36295.6|36398.8|36278.8|23
1652056260000|2022-05-09 00:31:00|36410.9|36290.9|36400.2|36280.2|36413.9|36293.9|36395.2|36275.2|35
1652056270000|2022-05-09 00:31:10|36398.2|36278.2|36405.7|36285.7|36408.1|36288.1|36397.5|36277.5|26
1652056280000|2022-05-09 00:31:20|36407.3|36287.3|36393.8|36273.8|36411.8|36291.8|36393.8|36273.8|32
1652056290000|2022-05-09 00:31:30|36394.9|36274.9|36400.9|36280.9|36407.8|36287.8|36394.9|36274.9|25
1652056300000|2022-05-09 00:31:40|36399.9|36279.9|36403.8|36283.8|36404.7|36284.7|36397.3|36277.3|27
1652056310000|2022-05-09 00:31:50|36402.6|36282.6|36407.6|36287.6|36408.3|36288.3|36394.7|36274.7|36
1652056320000|2022-05-09 00:32:00|36407.1|36287.1|36404.7|36284.7|36415.1|36295.1|36395.6|36275.6|29
1652056330000|2022-05-09 00:32:10|36402.3|36282.3|36407.4|36287.4|36410.5|36290.5|36400.8|36280.8|36
1652056340000|2022-05-09 00:32:20|36405.2|36285.2|36405.5|36285.5|36411.4|36291.4|36394.6|36274.6|35
1652056350000|2022-05-09 00:32:30|36407.4|36287.4|36410.7|36290.7|36415.8|36295.8|36403.4|36283.4|28
1652056360000|2022-05-09 00:32:40|36410.4|36290.4|36415|36295|36416|36296|36406.6|36286.6|31
1652056370000|2022-05-09 00:32:50|36414.5|36294.5|36415.1|36295.1|36418|36298|36407.3|36287.3|25
1652056380000|2022-05-09 00:33:00|36418.4|36298.4|36414.1|36294.1|36418.9|36298.9|36405.1|36285.1|35
1652056390000|2022-05-09 00:33:10|36415.5|36295.5|36406.4|36286.4|36419|36299|36404.1|36284.1|35
1652056400000|2022-05-09 00:33:20|36408.2|36288.2|36407.9|36287.9|36417.6|36297.6|36403.9|36283.9|33
1652056410000|2022-05-09 00:33:30|36407.7|36287.7|36408.9|36288.9|36414.3|36294.3|36407.7|36287.7|30
1652056420000|2022-05-09 00:33:40|36409.1|36289.1|36413.8|36293.8|36414.7|36294.7|36407.9|36287.9|26
1652056430000|2022-05-09 00:33:50|36413.1|36293.1|36406|36286|36414.6|36294.6|36399.1|36279.1|26
1652056440000|2022-05-09 00:34:00|36407|36287|36420.3|36300.3|36420.8|36300.8|36407|36287|31
1652056450000|2022-05-09 00:34:10|36420.1|36300.1|36417.5|36297.5|36420.4|36300.4|36400.9|36280.9|24
1652056460000|2022-05-09 00:34:20|36417.9|36297.9|36416.6|36296.6|36421.5|36301.5|36405.5|36285.5|35
1652056470000|2022-05-09 00:34:30|36417.4|36297.4|36412.1|36292.1|36423.1|36303.1|36409.7|36289.7|36
1652056480000|2022-05-09 00:34:40|36413.3|36293.3|36419.7|36299.7|36420.7|36300.7|36412.8|36292.8|30
1652056490000|2022-05-09 00:34:50|36419|36299|36416.8|36296.8|36423.2|36303.2|36415.3|36295.3|31
1652056500000|2022-05-09 00:35:00|36417.1|36297.1|36421.7|36301.7|36426.4|36306.4|36415.9|36295.9|35
1652056510000|2022-05-09 00:35:10|36420.1|36300.1|36424.2|36304.2|36425.9|36305.9|36416.9|36296.9|31
1652056520000|2022-05-09 00:35:20|36423.1|36303.1|36419.1|36299.1|36424.3|36304.3|36417.5|36297.5|33
1652056530000|2022-05-09 00:35:30|36419.2|36299.2|36422.1|36302.1|36422.6|36302.6|36418.2|36298.2|31
1652056540000|2022-05-09 00:35:40|36421.9|36301.9|36420.7|36300.7|36424.7|36304.9|36416|36296|30
1652056550000|2022-05-09 00:35:50|36419.9|36299.9|36416.7|36296.7|36427.8|36307.8|36416.7|36296.7|33
1652056560000|2022-05-09 00:36:00|36417.5|36297.5|36424.1|36304.1|36424.5|36304.5|36409.7|36289.7|34
1652056570000|2022-05-09 00:36:10|36422.9|36302.9|36417.2|36297.2|36424.7|36304.7|36410.7|36290.7|33
1652056580000|2022-05-09 00:36:20|36417.5|36297.5|36410.3|36290.3|36422.7|36311.6|36404.8|36284.8|37
1652056590000|2022-05-09 00:36:30|36409|36289|36414.4|36294.4|36417.3|36297.3|36402.8|36282.8|30
1652056600000|2022-05-09 00:36:40|36416.7|36296.7|36419.3|36299.3|36421.5|36301.5|36413.6|36293.6|31
1652056610000|2022-05-09 00:36:50|36420.3|36300.3|36420.8|36300.8|36423.1|36303.1|36414.6|36294.6|31
1652056620000|2022-05-09 00:37:00|36416.7|36296.7|36421.3|36301.3|36421.3|36301.3|36399.6|36279.6|29
1652056630000|2022-05-09 00:37:10|36418.3|36298.3|36422.6|36302.6|36423.6|36303.6|36415.9|36295.9|27
1652056640000|2022-05-09 00:37:20|36422.3|36302.3|36420|36300|36422.5|36302.5|36416.4|36296.4|25
1652056650000|2022-05-09 00:37:30|36423.9|36303.9|36419.7|36299.7|36425.5|36305.5|36411.1|36291.1|28
1652056660000|2022-05-09 00:37:40|36417.6|36297.6|36422.2|36302.2|36423.7|36303.7|36408.2|36288.2|27
1652056670000|2022-05-09 00:37:50|36422.5|36302.5|36410.8|36290.8|36424.6|36304.6|36409.6|36289.6|26
1652056680000|2022-05-09 00:38:00|36407.1|36287.1|36411.4|36291.4|36423.4|36303.4|36401.1|36281.1|35
1652056690000|2022-05-09 00:38:10|36413.8|36293.8|36420.3|36300.3|36427.4|36307.4|36412.2|36292.2|33
1652056700000|2022-05-09 00:38:20|36421.2|36301.2|36422.5|36302.5|36425.5|36305.5|36410.8|36290.8|33
1652056710000|2022-05-09 00:38:30|36422.4|36302.4|36420.8|36300.8|36425.4|36305.4|36416.5|36296.5|31
1652056720000|2022-05-09 00:38:40|36421.6|36301.6|36422.7|36302.7|36426.3|36306.3|36420.9|36300.9|26
1652056730000|2022-05-09 00:38:50|36421.5|36301.5|36424|36304|36425.1|36305.1|36421.5|36301.5|22
1652056740000|2022-05-09 00:39:00|36423.7|36303.7|36426.2|36306.2|36429.3|36309.3|36422.2|36302.2|27
1652056750000|2022-05-09 00:39:10|36427.1|36307.1|36425.8|36305.8|36428|36308|36419.2|36299.2|26
1652056760000|2022-05-09 00:39:20|36425.7|36305.7|36425.1|36305.1|36432.2|36312.2|36414.4|36294.4|25
1652056770000|2022-05-09 00:39:30|36427.6|36307.6|36417.5|36297.5|36431.1|36311.1|36416.5|36296.5|26
1652056780000|2022-05-09 00:39:40|36417.9|36297.9|36425.8|36305.8|36428.4|36312.9|36411.5|36291.5|30
1652056790000|2022-05-09 00:39:50|36426.4|36306.4|36426.1|36306.1|36426.4|36306.4|36418.4|36298.4|25
1652056800000|2022-05-09 00:40:00|36425.4|36305.4|36415.4|36295.4|36431.9|36311.9|36415.4|36295.4|28
1652056810000|2022-05-09 00:40:10|36415.6|36295.6|36429.2|36309.2|36429.2|36309.2|36415.6|36295.6|32
1652056820000|2022-05-09 00:40:20|36427.7|36307.7|36426.9|36306.9|36429.5|36309.5|36419.3|36299.3|23
1652056830000|2022-05-09 00:40:30|36425.7|36305.7|36423.6|36303.6|36429|36309|36420.7|36300.7|23
1652056840000|2022-05-09 00:40:40|36424.2|36304.2|36423.2|36303.2|36427.9|36307.9|36414.6|36294.6|26
1652056850000|2022-05-09 00:40:50|36424.8|36304.8|36419.3|36299.3|36430.2|36310.2|36415.9|36295.9|28
1652056860000|2022-05-09 00:41:00|36417.3|36297.3|36416|36296|36426.1|36306.1|36409.3|36289.3|30
1652056870000|2022-05-09 00:41:10|36415.7|36295.7|36409.2|36294|36415.7|36298.5|36407.6|36289.9|29
1652056880000|2022-05-09 00:41:20|36421.4|36301.4|36411.1|36296.8|36421.4|36305.1|36407.2|36287.3|29
1652056890000|2022-05-09 00:41:30|36410.9|36301.7|36411.8|36291.8|36414.2|36302.4|36393.5|36273.5|34
1652056900000|2022-05-09 00:41:40|36407.5|36287.5|36410.6|36295.3|36411.8|36300.1|36405.9|36285.9|25
1652056910000|2022-05-09 00:41:50|36410.3|36295.7|36406.2|36286.2|36412.6|36306.1|36405.6|36285.6|27
1652056920000|2022-05-09 00:42:00|36405.4|36285.4|36404.1|36284.1|36419.5|36303.5|36402.1|36282.1|28
1652056930000|2022-05-09 00:42:10|36413.7|36297.5|36407.3|36287.3|36419.5|36305.9|36398.6|36278.6|32
1652056940000|2022-05-09 00:42:20|36409.9|36290.6|36407.6|36290.5|36420.6|36300.6|36399|36279|34
1652056950000|2022-05-09 00:42:30|36406.6|36289.2|36404.9|36284.9|36417.4|36301.2|36400|36280|27
1652056960000|2022-05-09 00:42:40|36406.7|36295.2|36404.3|36284.7|36410.9|36302.4|36403.3|36283.3|26
1652056970000|2022-05-09 00:42:50|36403.5|36283.5|36398|36278|36411.4|36299.1|36390.5|36270.5|26
1652056980000|2022-05-09 00:43:00|36400.1|36280.1|36413.8|36293.8|36414.2|36302.6|36400.1|36280.1|23
1652056990000|2022-05-09 00:43:10|36410.6|36290.6|36406.5|36298.4|36411.2|36303.1|36405.8|36286.4|29
1652057000000|2022-05-09 00:43:20|36410.3|36290.3|36408.1|36288.1|36412.9|36299.7|36406.2|36286.5|27
1652057010000|2022-05-09 00:43:30|36408|36288|36409.3|36291.2|36410.8|36294|36403.6|36284.6|25
1652057020000|2022-05-09 00:43:40|36408.9|36292.6|36404.5|36292.8|36410.1|36295.4|36393.6|36273.6|32
1652057030000|2022-05-09 00:43:50|36408.8|36288.8|36395|36275|36408.8|36288.8|36395|36275|25
1652057040000|2022-05-09 00:44:00|36393.8|36273.8|36404.7|36284.7|36409.1|36292.3|36393.8|36273.8|25
1652057050000|2022-05-09 00:44:10|36405|36285|36405.4|36285.4|36405.6|36295.1|36384.9|36264.9|34
1652057060000|2022-05-09 00:44:20|36406|36286|36410.6|36290.6|36411.6|36293.4|36405.2|36285.2|29
1652057070000|2022-05-09 00:44:30|36410.9|36290.9|36405.3|36285.3|36412.5|36292.5|36404.1|36284.1|23
1652057080000|2022-05-09 00:44:40|36407.3|36287.3|36408.7|36289.5|36411.1|36296.7|36404.2|36284.2|21
1652057090000|2022-05-09 00:44:50|36408.1|36289.1|36409.7|36289.9|36410.7|36295.5|36407.1|36287.1|25
1652057100000|2022-05-09 00:45:00|36409.6|36292.6|36404.6|36284.6|36410.1|36298.4|36395.9|36275.9|29
1652057110000|2022-05-09 00:45:10|36409.2|36289.5|36409.5|36289.5|36409.5|36298.3|36399.8|36279.8|33
1652057120000|2022-05-09 00:45:20|36409.4|36289.4|36404.4|36284.4|36410.2|36301|36402.7|36284.4|28
1652057130000|2022-05-09 00:45:30|36405.2|36285.2|36409.8|36289.8|36411.9|36296.7|36401.5|36281.5|31
1652057140000|2022-05-09 00:45:40|36409.1|36289.1|36408.8|36288.8|36410.8|36294.9|36402|36284.6|24
1652057150000|2022-05-09 00:45:50|36407.7|36287.9|36406.7|36286.7|36409.7|36290.4|36400.8|36280.8|36
1652057160000|2022-05-09 00:46:00|36407.3|36287.3|36405.1|36297.6|36409.1|36297.6|36400.4|36280.4|26
1652057170000|2022-05-09 00:46:10|36406.6|36294.6|36402.5|36282.5|36410.4|36295.7|36398|36278|37
1652057180000|2022-05-09 00:46:20|36402.9|36282.9|36394.4|36274.4|36405.6|36285.6|36392.9|36272.9|26
1652057190000|2022-05-09 00:46:30|36393.4|36273.4|36401.1|36281.1|36402.8|36282.8|36392.7|36272.7|23
1652057200000|2022-05-09 00:46:40|36398.6|36278.6|36403.7|36283.7|36407.2|36290.3|36393.5|36273.5|36
1652057210000|2022-05-09 00:46:50|36404|36284|36401.5|36281.5|36407.7|36287.7|36395.2|36275.2|32
1652057220000|2022-05-09 00:47:00|36378|36258|36394.1|36274.1|36397.8|36277.8|36378|36258|26
1652057230000|2022-05-09 00:47:10|36394.3|36274.3|36392.9|36272.9|36394.9|36274.9|36392.9|36272.9|21
1652057240000|2022-05-09 00:47:20|36393|36273|36390.8|36270.8|36393.7|36273.7|36390.4|36270.4|9
1652057250000|2022-05-09 00:47:30|36391.8|36271.8|36390|36270|36394.3|36283.4|36389.1|36269.1|17
1652057260000|2022-05-09 00:47:40|36391.4|36271.4|36390.3|36270.3|36398.5|36278.5|36388.8|36268.8|32
1652057270000|2022-05-09 00:47:50|36394.5|36274.5|36396.1|36276.1|36398.2|36278.2|36392.1|36272.1|26
1652057280000|2022-05-09 00:48:00|36395.7|36275.7|36394.9|36274.9|36397.7|36277.7|36347.5|36227.5|24
1652057290000|2022-05-09 00:48:10|36395.1|36275.1|36401.2|36281.2|36402.7|36282.7|36390|36270|30
1652057300000|2022-05-09 00:48:20|36401.6|36281.6|36397.4|36277.4|36405.3|36285.3|36396.9|36276.9|22
1652057310000|2022-05-09 00:48:30|36395.8|36275.8|36397.7|36279.7|36400.3|36281.6|36386.1|36266.1|27
1652057320000|2022-05-09 00:48:40|36396.7|36276.7|36383.7|36263.7|36399.8|36281.2|36383.7|36263.7|21
1652057330000|2022-05-09 00:48:50|36392|36272|36392.7|36272.7|36393.4|36275.8|36387.8|36267.8|21
1652057340000|2022-05-09 00:49:00|36391.9|36271.9|36392.3|36272.3|36392.6|36272.6|36390.7|36270.7|16
1652057350000|2022-05-09 00:49:10|36392.2|36272.2|36393.3|36273.3|36393.9|36276.3|36392.2|36272.2|14
1652057360000|2022-05-09 00:49:20|36392.1|36272.1|36396.2|36276.2|36396.5|36277.8|36392.1|36272.1|18
1652057370000|2022-05-09 00:49:30|36394.5|36274.5|36394.3|36274.3|36397|36277|36394.3|36274.3|22
1652057380000|2022-05-09 00:49:40|36394.2|36274.2|36396.1|36276.1|36397|36277|36394.2|36274.2|19
1652057390000|2022-05-09 00:49:50|36396.5|36276.5|36401.4|36281.4|36401.4|36283|36395.8|36275.8|22
1652057400000|2022-05-09 00:50:00|36401.3|36281.3|36401.9|36281.9|36407.2|36287.6|36399.1|36279.1|29
1652057410000|2022-05-09 00:50:10|36402.7|36282.7|36402.2|36282.2|36402.7|36282.7|36399.5|36279.5|21
1652057420000|2022-05-09 00:50:20|36401.9|36281.9|36411.3|36291.3|36412.6|36303.6|36401.9|36281.9|23
1652057430000|2022-05-09 00:50:30|36410.5|36290.5|36407.8|36287.8|36412.4|36296.4|36407.5|36287.5|23
1652057440000|2022-05-09 00:50:40|36405.6|36285.6|36420|36300|36421|36304|36405.3|36285.3|31
1652057450000|2022-05-09 00:50:50|36418.7|36298.7|36424.2|36312.5|36427.5|36312.5|36416.5|36296.5|26
1652057460000|2022-05-09 00:51:00|36423.9|36312.8|36417.5|36297.5|36431.3|36316.8|36417|36297|23
1652057470000|2022-05-09 00:51:10|36419.3|36300.2|36414.8|36310.5|36419.3|36311.9|36407.8|36287.8|24
1652057480000|2022-05-09 00:51:20|36414.5|36304.5|36415.9|36296.4|36418.5|36312.6|36411.9|36291.9|31
1652057490000|2022-05-09 00:51:30|36415.7|36299.9|36419.8|36303.9|36419.8|36308.6|36408.4|36288.4|24
1652057500000|2022-05-09 00:51:40|36420.2|36304.1|36422.6|36317.7|36424.1|36317.7|36405.2|36290.7|21
1652057510000|2022-05-09 00:51:50|36422.3|36318.5|36417.4|36297.4|36426.3|36318.5|36410.7|36290.7|35
1652057520000|2022-05-09 00:52:00|36419.8|36299.8|36418.7|36298.7|36420.5|36314.4|36414.8|36296.5|32
1652057530000|2022-05-09 00:52:10|36418.9|36298.9|36416.2|36304.2|36422.2|36309.2|36412.8|36292.8|31
1652057540000|2022-05-09 00:52:20|36416|36309.8|36410.5|36290.5|36420.9|36309.8|36410|36290.5|35
1652057550000|2022-05-09 00:52:30|36411.2|36291.2|36397.5|36277.5|36413.5|36305|36397.5|36277.5|33
1652057560000|2022-05-09 00:52:40|36409.9|36315.4|36412.2|36292.2|36416.6|36318.9|36402|36282|32
1652057570000|2022-05-09 00:52:50|36411.6|36297.8|36415.9|36302.1|36416.6|36306.4|36405.7|36285.7|30
1652057580000|2022-05-09 00:53:00|36412.7|36301.5|36413.4|36298|36415.4|36306.7|36399.5|36279.5|33
1652057590000|2022-05-09 00:53:10|36414|36294|36412.6|36293|36414|36307.6|36399.6|36279.6|36
1652057600000|2022-05-09 00:53:20|36412.2|36292.2|36416.4|36296.4|36422.6|36303.9|36404.7|36284.7|35
1652057610000|2022-05-09 00:53:30|36417|36298.2|36420.7|36300.7|36423.3|36310.2|36413.1|36293.4|32
1652057620000|2022-05-09 00:53:40|36420|36300|36415.2|36302|36424.4|36311.7|36408.8|36288.8|35
1652057630000|2022-05-09 00:53:50|36419.2|36307.8|36422|36302|36424|36310.9|36412.3|36292.3|37
1652057640000|2022-05-09 00:54:00|36420.8|36300.8|36426.2|36313.6|36427.9|36317.9|36415|36295|31
1652057650000|2022-05-09 00:54:10|36427.1|36312.3|36424.7|36308.6|36429.9|36313.4|36423.3|36303.5|37
1652057660000|2022-05-09 00:54:20|36424.6|36305.9|36424.7|36307|36425|36314.6|36422|36303.8|25
1652057670000|2022-05-09 00:54:30|36423.6|36312.2|36404.7|36284.7|36425|36312.4|36404.7|36284.7|32
1652057680000|2022-05-09 00:54:40|36402.8|36282.8|36418.3|36298.3|36420.1|36300.6|36399.3|36279.3|38
1652057690000|2022-05-09 00:54:50|36416.3|36296.3|36417.5|36297.5|36422|36302|36409.1|36289.1|38
1652057700000|2022-05-09 00:55:00|36416.1|36296.1|36413|36293|36422.7|36310.5|36407.6|36287.6|37
1652057710000|2022-05-09 00:55:10|36415.4|36295.4|36415.8|36296.9|36421.1|36309.4|36408.7|36288.7|38
1652057720000|2022-05-09 00:55:20|36414.8|36294.8|36413.5|36293.5|36420.6|36305.3|36412.8|36292.8|34
1652057730000|2022-05-09 00:55:30|36416.6|36299.2|36412.6|36292.6|36420.2|36300.2|36406.9|36286.9|30
1652057740000|2022-05-09 00:55:40|36417|36303.5|36415.5|36295.5|36419.5|36303.5|36407.7|36288.2|23
1652057750000|2022-05-09 00:55:50|36415.6|36295.6|36414.6|36294.6|36422|36311.3|36410.8|36290.8|28
1652057760000|2022-05-09 00:56:00|36409.5|36289.5|36419.3|36299.3|36421.9|36310.2|36408.1|36288.1|29
1652057770000|2022-05-09 00:56:10|36419.6|36299.6|36422.8|36305.9|36423.3|36312.1|36414.1|36294.1|30
1652057780000|2022-05-09 00:56:20|36422.6|36304.7|36425.3|36308|36425.3|36315.1|36420.2|36301|26
1652057790000|2022-05-09 00:56:30|36425.6|36305.6|36423.3|36306.9|36427.5|36313.2|36422.8|36302.8|33
1652057800000|2022-05-09 00:56:40|36422.3|36307.2|36428.1|36308.1|36429.2|36317.3|36418.2|36298.2|31
1652057810000|2022-05-09 00:56:50|36426.1|36310.2|36423.5|36303.5|36429.7|36317.5|36415.7|36295.7|31
1652057820000|2022-05-09 00:57:00|36425.4|36305.4|36427|36310.1|36432.4|36322.2|36420.3|36301.5|32
1652057830000|2022-05-09 00:57:10|36427.9|36314.6|36427|36308.4|36428.3|36319.7|36419.6|36299.6|33
1652057840000|2022-05-09 00:57:20|36427.5|36307.5|36429.2|36328.9|36430.6|36328.9|36416.4|36296.4|36
1652057850000|2022-05-09 00:57:30|36430.5|36318.2|36430.9|36311.2|36432.4|36323.4|36427.6|36307.6|30
1652057860000|2022-05-09 00:57:40|36430.5|36310.9|36428.9|36308.9|36433.5|36314.2|36427.3|36307.3|26
1652057870000|2022-05-09 00:57:50|36430.6|36312.5|36430.1|36319.1|36430.9|36320.6|36428|36309.3|27
1652057880000|2022-05-09 00:58:00|36429.7|36315.5|36430.3|36310.3|36430.9|36319.4|36427.4|36309|27
1652057890000|2022-05-09 00:58:10|36429.1|36309.1|36433.3|36313.3|36434.4|36319.6|36418.6|36298.6|27
1652057900000|2022-05-09 00:58:20|36433.8|36315.5|36433.2|36321.1|36436|36327.7|36428.6|36310.4|30
1652057910000|2022-05-09 00:58:30|36434.2|36319.2|36432.3|36317.1|36437.9|36329.8|36428.1|36312|32
1652057920000|2022-05-09 00:58:40|36429.2|36309.2|36436.5|36325.2|36437.9|36335.1|36424.4|36308|28
1652057930000|2022-05-09 00:58:50|36436.1|36328.9|36428.3|36308.3|36436.8|36332.7|36428.3|36308.3|22
1652057940000|2022-05-09 00:59:00|36424.9|36304.9|36433.6|36333.2|36437.5|36334.3|36424.9|36304.9|21
1652057950000|2022-05-09 00:59:10|36432.6|36330.3|36437.3|36327.3|36437.9|36335.3|36431.2|36319.9|22
1652057960000|2022-05-09 00:59:20|36438.6|36323.4|36433.2|36321.2|36438.6|36331.2|36429.7|36310.9|34
1652057970000|2022-05-09 00:59:30|36432.4|36323.7|36429.9|36314.8|36433.6|36330.9|36429.1|36312.8|26
1652057980000|2022-05-09 00:59:40|36429.1|36311.5|36433.1|36315|36434.2|36328.2|36427.5|36308.5|28
1652057990000|2022-05-09 00:59:50|36436.5|36321.8|36434.2|36320.5|36436.5|36339.2|36427.4|36307.4|27
1652058000000|2022-05-09 01:00:00|36434.5|36320.9|36434.1|36314.1|36437.4|36332.3|36430|36314.1|32
1652058010000|2022-05-09 01:00:10|36432.7|36326.3|36435.9|36323.1|36437.7|36331.9|36432.4|36312.9|33
1652058020000|2022-05-09 01:00:20|36437.3|36324.2|36434.2|36319.3|36437.6|36331.1|36430.7|36310.7|32
1652058030000|2022-05-09 01:00:30|36436.1|36321.5|36438.1|36324.6|36438.1|36329.9|36431.1|36311.1|31
1652058040000|2022-05-09 01:00:40|36436|36328.5|36443.1|36338.9|36447.5|36341.9|36434.8|36322.8|35
1652058050000|2022-05-09 01:00:50|36441.7|36321.7|36445.9|36343|36451.3|36345.4|36433.4|36313.4|36
1652058060000|2022-05-09 01:01:00|36448.1|36334.5|36445.6|36347.9|36460|36352.1|36436.7|36319.2|36
1652058070000|2022-05-09 01:01:10|36445.5|36343.2|36447.5|36346.4|36460.7|36352.6|36443.3|36332.2|38
1652058080000|2022-05-09 01:01:20|36448.6|36344.1|36447|36344.9|36450.1|36347.4|36437.3|36335.4|35
1652058090000|2022-05-09 01:01:30|36447.4|36345|36447|36348.7|36450.1|36349.5|36445|36338.3|28
1652058100000|2022-05-09 01:01:40|36448.7|36346.2|36442.5|36338.2|36449.6|36349.3|36438.6|36327.3|35
1652058110000|2022-05-09 01:01:50|36443.1|36338.5|36433.9|36313.9|36447.8|36338.5|36423.2|36303.2|36
1652058120000|2022-05-09 01:02:00|36435.8|36315.8|36429.6|36309.6|36436.5|36316.5|36424.3|36304.3|33
1652058130000|2022-05-09 01:02:10|36437.1|36317.1|36445.3|36325.3|36450|36330|36435.4|36315.4|33
1652058140000|2022-05-09 01:02:20|36446|36326|36447.7|36327.7|36451.2|36337.4|36441|36321|22
1652058150000|2022-05-09 01:02:30|36450.7|36330.7|36450.9|36333.7|36450.9|36336.4|36442.6|36322.6|24
1652058160000|2022-05-09 01:02:40|36450.1|36334.8|36438.5|36318.5|36454.7|36352.3|36438.5|36318.5|30
1652058170000|2022-05-09 01:02:50|36436.3|36316.3|36449.8|36345.5|36459.8|36351.5|36436.3|36316.3|33
1652058180000|2022-05-09 01:03:00|36451|36344.9|36459.7|36343.2|36460.4|36350.3|36446.7|36326.7|35
1652058190000|2022-05-09 01:03:10|36459.9|36342.6|36447.2|36340.3|36459.9|36356.9|36443.6|36323.6|36
1652058200000|2022-05-09 01:03:20|36449.9|36337.8|36452.7|36353.5|36454.6|36356.7|36440|36327.3|26
1652058210000|2022-05-09 01:03:30|36454.2|36349.7|36450.2|36345.2|36455.8|36356.3|36449.9|36340.6|29
1652058220000|2022-05-09 01:03:40|36449.5|36346.5|36451.3|36351.9|36455.4|36353.4|36448.8|36342.4|28
1652058230000|2022-05-09 01:03:50|36451.5|36352.1|36451.8|36345.7|36461.8|36360.6|36449.3|36329.3|35
1652058240000|2022-05-09 01:04:00|36449.7|36356.9|36452.9|36346.5|36456.1|36365.7|36449.2|36346.5|29
1652058250000|2022-05-09 01:04:10|36448.9|36347.9|36447.1|36355.8|36459.8|36358.1|36444.9|36337.5|35
1652058260000|2022-05-09 01:04:20|36446.4|36352.7|36445.3|36350.4|36451.3|36355.7|36442|36335.1|37
1652058270000|2022-05-09 01:04:30|36444.3|36351.2|36451.4|36353.2|36455.3|36364.5|36444.3|36339.2|34
1652058280000|2022-05-09 01:04:40|36453.7|36351.5|36451.3|36355.5|36453.7|36359.5|36439.6|36341.6|38
1652058290000|2022-05-09 01:04:50|36450.4|36359.9|36442.8|36350|36453.9|36359.9|36440.1|36342.3|37
1652058300000|2022-05-09 01:05:00|36445.5|36342.2|36446.6|36337.3|36450.2|36354.5|36441.4|36329.2|34
1652058310000|2022-05-09 01:05:10|36446.5|36338.7|36446.9|36340.8|36451.5|36355|36436.7|36330.3|36
1652058320000|2022-05-09 01:05:20|36449.5|36337.6|36445.3|36340|36450.3|36350.6|36444.1|36334.4|36
1652058330000|2022-05-09 01:05:30|36445.9|36340.6|36442.8|36323.6|36449.4|36362.5|36433.6|36322.3|31
1652058340000|2022-05-09 01:05:40|36442.4|36329.3|36442.3|36345.9|36448.3|36345.9|36436.9|36325.7|38
1652058350000|2022-05-09 01:05:50|36446.1|36328.6|36441.1|36329.8|36448.4|36337.9|36437.2|36317.2|35
1652058360000|2022-05-09 01:06:00|36444.8|36324.8|36442.5|36340|36449|36346.4|36430.1|36324.5|36
1652058370000|2022-05-09 01:06:10|36430.4|36310.4|36443.2|36323.2|36443.2|36336|36426.9|36310.4|26
1652058380000|2022-05-09 01:06:20|36442.4|36322.4|36431.4|36321.7|36442.5|36329.5|36429.6|36313.6|23
1652058390000|2022-05-09 01:06:30|36429.8|36321.6|36433.2|36321.7|36433.7|36324.1|36428.7|36318|23
1652058400000|2022-05-09 01:06:40|36433.7|36321.6|36432.7|36333.5|36436.2|36333.6|36432.7|36321.2|20
1652058410000|2022-05-09 01:06:50|36433.8|36330.3|36436.3|36323|36437.4|36330.3|36433.8|36320.4|19
1652058420000|2022-05-09 01:07:00|36433.3|36321.4|36435.7|36317.7|36435.7|36323.9|36432.5|36316.6|21
1652058430000|2022-05-09 01:07:10|36434.8|36317.2|36432.7|36312.9|36435.7|36348.6|36427.1|36310.8|24
1652058440000|2022-05-09 01:07:20|36436.5|36316.5|36429.9|36310.6|36436.5|36319.5|36425.1|36307.1|30
1652058450000|2022-05-09 01:07:30|36428.7|36313.5|36430.5|36311.6|36431.7|36315.1|36427.2|36309.9|20
1652058460000|2022-05-09 01:07:40|36429.2|36327.4|36428|36315.7|36429.7|36328.7|36426.6|36315.7|21
1652058470000|2022-05-09 01:07:50|36428.8|36314.4|36427.4|36307.4|36428.8|36314.4|36425.9|36305.9|12
1652058480000|2022-05-09 01:08:00|36427.2|36307.2|36420.4|36307|36429.3|36318.5|36417.4|36305.7|31
1652058490000|2022-05-09 01:08:10|36420.1|36305.6|36420.9|36300.9|36421.7|36305.6|36418.1|36298.1|23
1652058500000|2022-05-09 01:08:20|36420.2|36300.2|36420.4|36300.4|36421.9|36317.7|36417.8|36299.2|26
1652058510000|2022-05-09 01:08:30|36420.3|36300.3|36418.5|36300|36421.3|36301.3|36417.5|36297.5|22
1652058520000|2022-05-09 01:08:40|36418.7|36298.7|36418.1|36298.1|36418.8|36298.8|36416.1|36296.1|22
1652058530000|2022-05-09 01:08:50|36417.9|36297.9|36418.3|36298.3|36419.9|36324.1|36415.7|36296.3|28
1652058540000|2022-05-09 01:09:00|36421|36301|36418.9|36320.1|36424.4|36320.1|36417.7|36298.5|29
1652058550000|2022-05-09 01:09:10|36421.4|36317.6|36426.6|36314.7|36429|36323|36421.1|36302.6|29
1652058560000|2022-05-09 01:09:20|36426.2|36316.5|36428.9|36315|36429.4|36316.7|36426.2|36313.4|23
1652058570000|2022-05-09 01:09:30|36428.7|36312.2|36427.1|36321.6|36428.9|36322.6|36426.5|36312.2|14
1652058580000|2022-05-09 01:09:40|36426.7|36323.2|36430.1|36310.7|36430.7|36323.2|36426.7|36308.3|25
1652058590000|2022-05-09 01:09:50|36429.4|36312.6|36438.4|36327.2|36442.2|36333.1|36426.7|36312.6|20
1652058600000|2022-05-09 01:10:00|36438.3|36327.1|36432.2|36334.3|36439.6|36334.3|36429.6|36325.9|32
1652058610000|2022-05-09 01:10:10|36433.1|36332.4|36443.8|36342.9|36446.9|36344.7|36430.8|36323.2|34
1652058620000|2022-05-09 01:10:20|36441.2|36342.5|36442.2|36340.2|36443.6|36344|36434.7|36336.6|18
1652058630000|2022-05-09 01:10:30|36439.9|36340.9|36433.5|36336.5|36441.6|36340.9|36431.8|36335.6|18
1652058640000|2022-05-09 01:10:40|36430.6|36339.9|36436.4|36329.2|36441.3|36340.8|36428.5|36328.4|29
1652058650000|2022-05-09 01:10:50|36435.6|36329.1|36428.5|36331|36439.2|36339.1|36424.8|36309.8|39
1652058660000|2022-05-09 01:11:00|36428.4|36327.6|36426.3|36308.6|36436|36329.4|36425.9|36306.8|34
1652058670000|2022-05-09 01:11:10|36425.5|36309.4|36426.8|36325.2|36431.9|36328.6|36422.4|36309.4|32
1652058680000|2022-05-09 01:11:20|36427.9|36321.2|36434.7|36323.3|36439.5|36330.2|36423.1|36319.4|32
1652058690000|2022-05-09 01:11:30|36434.1|36324.1|36429.4|36309.4|36443.9|36332.5|36426.6|36309.4|33
1652058700000|2022-05-09 01:11:40|36432|36312|36429.5|36317.4|36439|36326|36427.4|36310.8|34
1652058710000|2022-05-09 01:11:50|36429.9|36317.3|36430.7|36320.8|36435.7|36323|36427|36307|34
1652058720000|2022-05-09 01:12:00|36431.9|36319.1|36422.9|36310.3|36431.9|36324.9|36417.6|36305|34
1652058730000|2022-05-09 01:12:10|36417.5|36319.6|36424.6|36311.8|36428.9|36323.4|36417.5|36311.1|34
1652058740000|2022-05-09 01:12:20|36424.1|36313.8|36420.9|36302.2|36425.9|36323.6|36418.4|36298.4|36
1652058750000|2022-05-09 01:12:30|36421.9|36301.9|36422.9|36318.8|36425.2|36320.2|36419.5|36301.9|33
1652058760000|2022-05-09 01:12:40|36424.1|36316.8|36423.9|36306.4|36426.5|36321.9|36418|36300.6|32
1652058770000|2022-05-09 01:12:50|36423.4|36311|36416.2|36297.2|36423.7|36316.7|36412.3|36292.3|35
1652058780000|2022-05-09 01:13:00|36413.7|36302.6|36411|36302.6|36419.8|36320.8|36408.5|36296.8|32
1652058790000|2022-05-09 01:13:10|36410.6|36304|36415.7|36295.7|36423.1|36313.9|36410.6|36293.5|33
1652058800000|2022-05-09 01:13:20|36416.1|36298.4|36421.2|36305.6|36422.6|36315.1|36413.3|36293.3|26
1652058810000|2022-05-09 01:13:30|36422.3|36305.7|36420|36305|36422.4|36311.3|36417.8|36298.8|32
1652058820000|2022-05-09 01:13:40|36420.6|36304.6|36421.7|36311.2|36425.9|36315.4|36416.2|36298.2|32
1652058830000|2022-05-09 01:13:50|36421.1|36313.4|36431.2|36320|36431.2|36325.2|36418|36301.3|30
1652058840000|2022-05-09 01:14:00|36432.6|36320.8|36432.6|36334.1|36442.4|36336.1|36426.3|36311.8|31
1652058850000|2022-05-09 01:14:10|36435.8|36327.6|36428.6|36333.1|36442.2|36338.5|36424.7|36324.2|36
1652058860000|2022-05-09 01:14:20|36428.4|36330.5|36431.8|36334.8|36442.5|36337.2|36425.8|36308.2|37
1652058870000|2022-05-09 01:14:30|36433.8|36330.4|36427.9|36337.3|36437.4|36338.4|36425.1|36320.8|36
1652058880000|2022-05-09 01:14:40|36428.5|36333.8|36428.1|36326.9|36435.1|36333.8|36426.4|36313.4|38
1652058890000|2022-05-09 01:14:50|36431.7|36321.1|36427.6|36319.6|36431.7|36333.3|36426.3|36310.7|33
1652058900000|2022-05-09 01:15:00|36426.1|36324.5|36426.8|36321.9|36426.8|36328.5|36421.3|36303.5|33
1652058910000|2022-05-09 01:15:10|36426.2|36323.1|36425.1|36318.8|36428.2|36330.3|36422.4|36315.2|33
1652058920000|2022-05-09 01:15:20|36424.4|36319.8|36425.3|36311.6|36428.8|36325.9|36422.1|36308.7|33
1652058930000|2022-05-09 01:15:30|36424.8|36314.1|36423.6|36309.8|36426.7|36324.4|36421.2|36302.4|32
1652058940000|2022-05-09 01:15:40|36423.5|36311.3|36420.4|36309.9|36426.5|36318.5|36420.1|36308.9|29
1652058950000|2022-05-09 01:15:50|36419.9|36310.1|36414.5|36313.4|36428.9|36317.2|36412.2|36300.6|24
1652058960000|2022-05-09 01:16:00|36421.4|36301.4|36421|36305.7|36424.3|36318.9|36409.8|36289.8|34
1652058970000|2022-05-09 01:16:10|36416.5|36305.9|36426.9|36318.7|36426.9|36325.2|36416.5|36299.5|27
1652058980000|2022-05-09 01:16:20|36423.8|36311.5|36427.4|36320.6|36429.1|36326.3|36421.2|36303.9|38
1652058990000|2022-05-09 01:16:30|36426.8|36322.2|36426.2|36317|36429.7|36324|36426.2|36311.8|18
1652059000000|2022-05-09 01:16:40|36425.5|36317.6|36434.1|36314.1|36434.4|36328.5|36423.8|36314.1|27
1652059010000|2022-05-09 01:16:50|36430.1|36323.2|36425.8|36328.4|36430.1|36329.3|36425.5|36323.2|20
1652059020000|2022-05-09 01:17:00|36426.9|36327.7|36426.7|36306.7|36429|36332.7|36420.4|36306.7|25
1652059030000|2022-05-09 01:17:10|36424.4|36304.4|36422.1|36320.2|36430.4|36325.2|36413.7|36303.2|27
1652059040000|2022-05-09 01:17:20|36422.9|36319.5|36424.3|36327.3|36428.1|36328|36420.6|36306|32
1652059050000|2022-05-09 01:17:30|36424.7|36322.3|36419.4|36316.5|36426.8|36328.9|36419|36305.1|31
1652059060000|2022-05-09 01:17:40|36419.7|36310.2|36419.5|36308.8|36422.5|36316.3|36405.1|36285.1|32
1652059070000|2022-05-09 01:17:50|36419.4|36308.6|36427.2|36310.4|36427.7|36319.9|36418.9|36298.9|25
1652059080000|2022-05-09 01:18:00|36427|36315.8|36429.8|36309.8|36435.4|36325.5|36418.2|36309.8|30
1652059090000|2022-05-09 01:18:10|36430.2|36310.2|36429.7|36320.4|36432.9|36324.4|36425.3|36306.5|29
1652059100000|2022-05-09 01:18:20|36430.9|36316.7|36428.4|36322.4|36434.9|36322.4|36426.7|36306.7|33
1652059110000|2022-05-09 01:18:30|36429.3|36318.6|36430.3|36319.2|36434.5|36326.3|36427.8|36314.2|29
1652059120000|2022-05-09 01:18:40|36429.5|36322|36424.8|36321.3|36431.4|36323|36423.8|36303.8|33
1652059130000|2022-05-09 01:18:50|36425.7|36320.7|36428.1|36315.3|36429.6|36325.9|36423.7|36304.2|27
1652059140000|2022-05-09 01:19:00|36427|36316.7|36422|36316.5|36429.6|36323.4|36422|36303.7|33
1652059150000|2022-05-09 01:19:10|36421.6|36316.8|36424.7|36304.7|36425.6|36316.8|36415.6|36295.6|31
1652059160000|2022-05-09 01:19:20|36425.4|36305.4|36427.3|36307.3|36429.2|36315.7|36411.3|36291.3|34
1652059170000|2022-05-09 01:19:30|36427.4|36307.4|36421.9|36301.9|36427.4|36307.4|36420|36300|21
1652059180000|2022-05-09 01:19:40|36420.7|36300.7|36424|36304|36426.8|36310.6|36420.7|36300.7|22
1652059190000|2022-05-09 01:19:50|36424.6|36304.6|36428.7|36313.7|36429.5|36318.2|36420.1|36301.1|33
1652059200000|2022-05-09 01:20:00|36429.8|36309.8|36426.8|36308.6|36432.6|36324.8|36424.9|36306.2|28
1652059210000|2022-05-09 01:20:10|36427|36308.2|36420.5|36300.5|36427.1|36326.7|36420|36300|32
1652059220000|2022-05-09 01:20:20|36420.9|36300.9|36423.3|36315.8|36426.8|36318.3|36417.2|36297.2|34
1652059230000|2022-05-09 01:20:30|36423.1|36315.2|36420.7|36313|36427.8|36317.5|36420.7|36303.9|25
1652059240000|2022-05-09 01:20:40|36422|36311.7|36423.2|36314.8|36425.4|36320.6|36416.3|36302.9|23
1652059250000|2022-05-09 01:20:50|36423.3|36314.9|36426.7|36312.2|36426.7|36321|36419.4|36302.3|24
1652059260000|2022-05-09 01:21:00|36428.4|36314.9|36427.2|36315.8|36430.9|36323.6|36422.6|36302.6|31
1652059270000|2022-05-09 01:21:10|36426.4|36315.3|36427.5|36308.6|36430.1|36320.8|36423.7|36303.7|36
1652059280000|2022-05-09 01:21:20|36428|36321.6|36437.4|36317.4|36439.2|36322.3|36424.1|36304.1|32
1652059290000|2022-05-09 01:21:30|36437.8|36317.8|36432|36312|36440|36325.6|36428.9|36310.1|28
1652059300000|2022-05-09 01:21:40|36432.6|36312.6|36435.1|36315.1|36441.4|36329.4|36429.1|36309.1|34
1652059310000|2022-05-09 01:21:50|36437.4|36322.6|36435.4|36327.1|36445.5|36331.4|36433.5|36314.5|33
1652059320000|2022-05-09 01:22:00|36434.4|36328.6|36433.3|36316.8|36436.9|36334.9|36418.9|36298.9|32
1652059330000|2022-05-09 01:22:10|36433.4|36316.6|36437.6|36317.6|36439.1|36327.4|36432.3|36312.3|31
1652059340000|2022-05-09 01:22:20|36435.6|36320.1|36437.1|36317.1|36439.8|36330.5|36428.1|36309.5|33
1652059350000|2022-05-09 01:22:30|36436.7|36316.7|36436.8|36324.1|36440|36330.6|36435.9|36316.7|35
1652059360000|2022-05-09 01:22:40|36436|36322.7|36436.8|36324.5|36438.6|36329.6|36436|36318|23
1652059370000|2022-05-09 01:22:50|36436.9|36324.3|36437.3|36329.9|36440.2|36333.4|36430.7|36313.9|34
1652059380000|2022-05-09 01:23:00|36438.6|36332.5|36439.2|36331.4|36444.1|36340.1|36434.6|36319.9|27
1652059390000|2022-05-09 01:23:10|36440|36336.1|36436.1|36334.7|36440|36336.1|36433.7|36315.1|28
1652059400000|2022-05-09 01:23:20|36434.5|36335.5|36444.6|36327.2|36444.6|36339.1|36434.1|36317.3|31
1652059410000|2022-05-09 01:23:30|36446.9|36328.7|36440.2|36325.2|36446.9|36339.7|36437.2|36317.2|22
1652059420000|2022-05-09 01:23:40|36434.6|36336.3|36439.6|36336.6|36439.7|36336.9|36432.2|36312.2|29
1652059430000|2022-05-09 01:23:50|36438.5|36336.7|36436.3|36316.3|36441.4|36339.8|36435.1|36315.1|26
1652059440000|2022-05-09 01:24:00|36438.9|36318.9|36445.2|36333|36445.4|36337.3|36415.6|36295.6|34
1652059450000|2022-05-09 01:24:10|36444.3|36334.4|36439.6|36327.4|36445.7|36341.8|36439.5|36324.1|28
1652059460000|2022-05-09 01:24:20|36442|36328.9|36430.5|36332.3|36443|36336.5|36430.5|36315.3|29
1652059470000|2022-05-09 01:24:30|36434.4|36327.4|36440.7|36328.8|36444.6|36334.2|36434.4|36320.9|32
1652059480000|2022-05-09 01:24:40|36440.6|36330|36434.5|36314.5|36440.7|36331|36427.7|36312.6|27
1652059490000|2022-05-09 01:24:50|36436.4|36329.2|36438.8|36318.8|36440.4|36333.7|36434.3|36314.3|34
1652059500000|2022-05-09 01:25:00|36434.6|36314.6|36440.9|36328.7|36442.1|36333|36434.6|36314.6|31
1652059510000|2022-05-09 01:25:10|36440.7|36329.8|36439.8|36334|36441.9|36334.3|36436.6|36323.1|23
1652059520000|2022-05-09 01:25:20|36440.7|36330.3|36442.2|36328|36443.9|36344.7|36433|36320.5|24
1652059530000|2022-05-09 01:25:30|36438.5|36325.4|36435.1|36320.1|36441.2|36332.8|36433.7|36316.5|35
1652059540000|2022-05-09 01:25:40|36436.1|36321.3|36426.2|36320.1|36437.1|36333.5|36426.2|36306.5|31
1652059550000|2022-05-09 01:25:50|36431.2|36315.1|36424.6|36321.8|36435.7|36328.1|36424.6|36313.3|28
1652059560000|2022-05-09 01:26:00|36422.7|36329.1|36434|36333.9|36437.4|36333.9|36422.7|36307.5|30
1652059570000|2022-05-09 01:26:10|36433|36331|36439.9|36323.9|36443.2|36342.4|36431.6|36321.4|26
1652059580000|2022-05-09 01:26:20|36439.5|36325.3|36436.8|36329.2|36440.5|36335.8|36427.6|36313.5|26
1652059590000|2022-05-09 01:26:30|36433.8|36334.6|36435.2|36331.5|36440.1|36334.6|36429.7|36313.6|29
1652059600000|2022-05-09 01:26:40|36434.2|36334.1|36437.2|36330.8|36440.9|36334.1|36430.2|36318.2|26
1652059610000|2022-05-09 01:26:50|36440.7|36335.8|36440.5|36334.5|36441.3|36337.6|36434.9|36316.4|27
1652059620000|2022-05-09 01:27:00|36442.4|36330|36439|36328|36442.5|36337.7|36433.1|36318.4|29
1652059630000|2022-05-09 01:27:10|36435.4|36335.6|36443.1|36338.9|36443.1|36345|36435.4|36320.3|28
1652059640000|2022-05-09 01:27:20|36444|36332.9|36441.2|36335.7|36445.4|36338|36438.3|36327.4|32
1652059650000|2022-05-09 01:27:30|36440.8|36336.9|36435.1|36327.8|36442.9|36341.1|36431.3|36317.5|30
1652059660000|2022-05-09 01:27:40|36437.1|36320.4|36437.2|36327.4|36442|36340.8|36430.7|36320.4|30
1652059670000|2022-05-09 01:27:50|36437.8|36331.4|36441.3|36321.3|36442|36333.3|36435.7|36320|25
1652059680000|2022-05-09 01:28:00|36439|36327.1|36440.8|36332.7|36443.9|36337.9|36432.6|36322.4|33
1652059690000|2022-05-09 01:28:10|36440.3|36334|36444.3|36339.6|36446.8|36344.8|36440.3|36328.3|22
1652059700000|2022-05-09 01:28:20|36443.8|36341.1|36441.4|36333.7|36445.1|36341.4|36441.4|36330.2|18
1652059710000|2022-05-09 01:28:30|36441.1|36335.5|36447.9|36335.1|36447.9|36341.6|36441.1|36333.1|23
1652059720000|2022-05-09 01:28:40|36444.4|36342.7|36447.4|36342.4|36447.4|36349.1|36438.4|36328.6|33
1652059730000|2022-05-09 01:28:50|36447.2|36344.4|36443|36336.8|36447.8|36351.9|36440.2|36328.4|28
1652059740000|2022-05-09 01:29:00|36447.4|36327.4|36442.1|36335.1|36448.3|36354.6|36441.2|36327.4|32
1652059750000|2022-05-09 01:29:10|36440.9|36340.2|36446.3|36336.8|36451.3|36347.4|36440.9|36328.4|33
1652059760000|2022-05-09 01:29:20|36446.4|36335.8|36449.6|36333.6|36452.7|36356.4|36444|36333.4|28
1652059770000|2022-05-09 01:29:30|36450.3|36330.3|36451|36344.5|36453.7|36346.3|36439.6|36323.1|31
1652059780000|2022-05-09 01:29:40|36449.5|36346.6|36449.2|36343.2|36456.3|36348|36445.6|36333.5|29
1652059790000|2022-05-09 01:29:50|36448.1|36344.2|36449.6|36346.5|36450.2|36347.3|36445.6|36337.8|28
1652059800000|2022-05-09 01:30:00|36449.7|36347.5|36450.5|36340.4|36451.2|36348|36442.6|36333.7|35
1652059810000|2022-05-09 01:30:10|36451.2|36341.4|36445.1|36341|36451.2|36350.7|36439.4|36335.8|35
1652059820000|2022-05-09 01:30:20|36445.5|36339.7|36448.2|36348.8|36448.2|36350.4|36443.3|36339.3|29
1652059830000|2022-05-09 01:30:30|36449.1|36348.6|36442.5|36343.5|36449.2|36350|36442.5|36337.4|31
1652059840000|2022-05-09 01:30:40|36442.9|36343.8|36439.9|36344|36450.3|36351.1|36438.7|36327|33
1652059850000|2022-05-09 01:30:50|36442.9|36335.6|36443.3|36342.2|36447.1|36352.3|36438.4|36326.3|28
1652059860000|2022-05-09 01:31:00|36443.8|36341.3|36443.2|36351.3|36449.7|36353.1|36440.5|36340.8|31
1652059870000|2022-05-09 01:31:10|36442.7|36351.4|36446.8|36341.4|36448.8|36355.5|36438.9|36329.6|33
1652059880000|2022-05-09 01:31:20|36444.2|36346|36445.2|36347.2|36446.8|36348.8|36441.1|36339.2|27
1652059890000|2022-05-09 01:31:30|36444|36348.2|36444.4|36349.9|36445.3|36349.9|36440.5|36337.8|27
1652059900000|2022-05-09 01:31:40|36444.5|36348.8|36444.4|36344.4|36450|36359.7|36441.7|36330.6|26
1652059910000|2022-05-09 01:31:50|36445.7|36343.7|36444.5|36341.5|36451|36358.1|36440.7|36336.9|20
1652059920000|2022-05-09 01:32:00|36443|36346|36452.1|36343.2|36455.6|36355.3|36442.9|36333.6|28
1652059930000|2022-05-09 01:32:10|36450.1|36350.7|36449.3|36347.5|36450.1|36358.6|36444.2|36341.8|27
1652059940000|2022-05-09 01:32:20|36452.9|36346.2|36445.4|36347.5|36452.9|36351.4|36444.9|36341.9|26
1652059950000|2022-05-09 01:32:30|36445.9|36347.7|36447.5|36349.4|36448.3|36349.6|36444.8|36341|29
1652059960000|2022-05-09 01:32:40|36447.4|36349.5|36446|36345.7|36450.6|36354.1|36445.2|36335.1|27
1652059970000|2022-05-09 01:32:50|36447|36343.9|36447|36328.4|36449.6|36345.7|36443.1|36328.4|24
1652059980000|2022-05-09 01:33:00|36445|36334.7|36443|36343.9|36447.3|36347.4|36440.5|36330.8|28
1652059990000|2022-05-09 01:33:10|36441.8|36347.1|36443|36340.4|36446|36348.6|36438.6|36318.6|27
1652060000000|2022-05-09 01:33:20|36442.1|36341.7|36443.6|36331.1|36447.5|36341.7|36441.1|36322.9|26
1652060010000|2022-05-09 01:33:30|36443|36332.4|36445.9|36337.3|36447.4|36342.5|36442.8|36331.2|26
1652060020000|2022-05-09 01:33:40|36446.4|36340.2|36446.5|36341.8|36448.2|36343.9|36439.4|36327.7|33
1652060030000|2022-05-09 01:33:50|36447.1|36340.8|36445.2|36349.6|36447.6|36353.3|36441.8|36339.2|22
1652060040000|2022-05-09 01:34:00|36447.4|36345.2|36444.3|36347.5|36452.6|36353.1|36430.4|36329.8|26
1652060050000|2022-05-09 01:34:10|36444.5|36347.9|36445.7|36343.7|36448|36349.1|36442.4|36334.4|26
1652060060000|2022-05-09 01:34:20|36444.7|36343.3|36446.5|36331.9|36448.7|36354|36440.3|36320.3|32
1652060070000|2022-05-09 01:34:30|36445.9|36334.5|36443.2|36327.1|36446.7|36342.6|36439.1|36319.4|35
1652060080000|2022-05-09 01:34:40|36443.6|36327.6|36441|36334.6|36444.9|36339.7|36435.6|36315.6|37
1652060090000|2022-05-09 01:34:50|36440.8|36333.5|36439.3|36325.1|36445.9|36333.7|36437.7|36318.7|35
1652060100000|2022-05-09 01:35:00|36440.8|36326.9|36447.5|36342.3|36449.1|36342.3|36435.5|36315.5|27
1652060110000|2022-05-09 01:35:10|36447.1|36341.2|36452|36332|36456|36341.2|36447.1|36329.4|25
1652060120000|2022-05-09 01:35:20|36450.8|36330.8|36455.4|36335.6|36457.1|36339.7|36450.8|36330.8|25
1652060130000|2022-05-09 01:35:30|36455.3|36335.8|36455.8|36339.5|36456.2|36340.1|36449.5|36329.5|26
1652060140000|2022-05-09 01:35:40|36454.7|36334.7|36443.8|36334|36455|36346.4|36443.8|36329.4|32
1652060150000|2022-05-09 01:35:50|36444.7|36332.1|36443.3|36333.6|36454.5|36341|36441.2|36325.7|23
1652060160000|2022-05-09 01:36:00|36444.3|36334.2|36448.1|36338.7|36454|36344.2|36444.3|36325.6|30
1652060170000|2022-05-09 01:36:10|36450.8|36330.8|36447.5|36327.5|36452.5|36345.6|36444.8|36324.8|29
1652060180000|2022-05-09 01:36:20|36449.6|36333.4|36452.6|36332.6|36455.4|36347.7|36442.7|36322.7|25
1652060190000|2022-05-09 01:36:30|36452.5|36344.4|36447.3|36327.3|36452.5|36346.2|36441.1|36321.1|26
1652060200000|2022-05-09 01:36:40|36447.5|36327.5|36453.3|36337|36454.5|36340.3|36445|36325|29
1652060210000|2022-05-09 01:36:50|36453.8|36334.6|36452|36340|36454.5|36348.1|36448.2|36334.6|28
1652060220000|2022-05-09 01:37:00|36452.6|36338.1|36452.9|36342.5|36455.9|36348.5|36451.8|36338|22
1652060230000|2022-05-09 01:37:10|36451.1|36353.8|36453.9|36344.8|36455.4|36357.1|36451|36338.9|28
1652060240000|2022-05-09 01:37:20|36454.3|36352.1|36454.3|36346.4|36457.9|36353.1|36452.3|36341.7|31
1652060250000|2022-05-09 01:37:30|36454.2|36346.8|36459.5|36343|36465.7|36367.6|36454.2|36339.7|30
1652060260000|2022-05-09 01:37:40|36458.9|36339.9|36465.8|36351.2|36465.8|36370.6|36451.4|36338.4|28
1652060270000|2022-05-09 01:37:50|36464|36359.6|36459.8|36353|36464.4|36359.6|36459.2|36345.2|28
1652060280000|2022-05-09 01:38:00|36459.6|36354|36464|36360.3|36464|36360.3|36459.1|36351.8|30
1652060290000|2022-05-09 01:38:10|36463.9|36361.1|36461.9|36353.8|36465.3|36362.5|36461.4|36344.5|26
1652060300000|2022-05-09 01:38:20|36461.5|36352.1|36464.3|36349.5|36466.4|36377|36455.5|36347.8|29
1652060310000|2022-05-09 01:38:30|36459|36364.4|36461.4|36348.4|36463.6|36367.1|36456.5|36348.2|27
1652060320000|2022-05-09 01:38:40|36461.1|36351.1|36459.3|36353.1|36461.4|36365.5|36454.7|36337.1|33
1652060330000|2022-05-09 01:38:50|36458.6|36352.1|36459.6|36354.4|36463.1|36361.3|36456.7|36348.5|30
1652060340000|2022-05-09 01:39:00|36461.2|36359.9|36457.2|36361.6|36463.1|36361.8|36455|36340.8|29
1652060350000|2022-05-09 01:39:10|36460.9|36357.9|36462|36356.6|36465.3|36365.4|36457|36351.5|30
1652060360000|2022-05-09 01:39:20|36461.7|36357.7|36456.6|36355.7|36462.7|36367.4|36454.1|36346.1|24
1652060370000|2022-05-09 01:39:30|36457.2|36353|36461.3|36355.4|36463.3|36363.3|36456|36343.4|31
1652060380000|2022-05-09 01:39:40|36459.1|36359.9|36459.7|36360.4|36461.3|36363.1|36456|36340|27
1652060390000|2022-05-09 01:39:50|36460.1|36359.5|36455.3|36350.2|36461.4|36362.4|36455|36350.2|27
1652060400000|2022-05-09 01:40:00|36455.7|36350.4|36457.1|36348.7|36457.1|36359.5|36447|36333.8|28
1652060410000|2022-05-09 01:40:10|36458.1|36346.6|36454.9|36343.3|36458.1|36346.6|36450.8|36333.9|34
1652060420000|2022-05-09 01:40:20|36454.7|36344.5|36451.6|36337.7|36458.1|36356.3|36448.5|36336.2|31
1652060430000|2022-05-09 01:40:30|36450.3|36342|36450|36339.7|36454.6|36348|36446.1|36330|36
1652060440000|2022-05-09 01:40:40|36451.1|36337.1|36452.9|36346|36452.9|36349.1|36448.9|36337.1|30
1652060450000|2022-05-09 01:40:50|36453.1|36346.8|36452.1|36332.1|36454.9|36353.3|36446.9|36331.3|35
1652060460000|2022-05-09 01:41:00|36451.9|36334.6|36451.1|36338.5|36456.9|36349.7|36450.7|36334.6|34
1652060470000|2022-05-09 01:41:10|36451.6|36339|36450.9|36343.3|36453.9|36348.8|36450.7|36337.3|31
1652060480000|2022-05-09 01:41:20|36451.5|36347.7|36450.3|36353.2|36453.2|36353.2|36444.5|36329.5|38
1652060490000|2022-05-09 01:41:30|36450.2|36350.7|36449.8|36341.1|36454.9|36355.9|36445.4|36338.7|28
1652060500000|2022-05-09 01:41:40|36450.5|36339.1|36448.1|36341.8|36452.6|36350.5|36442.4|36329.9|33
1652060510000|2022-05-09 01:41:50|36447.6|36339.4|36448.9|36352.4|36453.3|36354.1|36441|36331.6|25
1652060520000|2022-05-09 01:42:00|36447.3|36363.4|36444.7|36333.5|36450.8|36363.4|36442.5|36330.8|31
1652060530000|2022-05-09 01:42:10|36445.2|36331.7|36443.1|36335.3|36445.2|36344.2|36435.4|36323.8|36
1652060540000|2022-05-09 01:42:20|36444.2|36332.5|36445|36327.4|36445.6|36339.2|36436.8|36321.9|30
1652060550000|2022-05-09 01:42:30|36445.8|36325.8|36444.2|36339.1|36448.3|36344.5|36439.2|36324.3|30
1652060560000|2022-05-09 01:42:40|36446.2|36335.8|36446.7|36332.3|36447.8|36340.5|36440.8|36325.5|33
1652060570000|2022-05-09 01:42:50|36447.8|36333.6|36444.9|36333.9|36448.1|36336|36442.9|36329.6|26
1652060580000|2022-05-09 01:43:00|36445.4|36332.8|36444.4|36337.2|36446.1|36340.4|36441.1|36331.9|26
1652060590000|2022-05-09 01:43:10|36444.6|36337.7|36444.3|36335.9|36448.6|36341.5|36438.7|36325.7|27
1652060600000|2022-05-09 01:43:20|36443.8|36335.4|36438.3|36324.5|36445.1|36341.3|36434.7|36320.6|36
1652060610000|2022-05-09 01:43:30|36440.3|36320.3|36431.4|36333.7|36441.6|36340.7|36431.4|36320.3|28
1652060620000|2022-05-09 01:43:40|36433.1|36332|36434.7|36321.2|36438.7|36334.7|36430.1|36313|28
1652060630000|2022-05-09 01:43:50|36432.7|36327.9|36437.4|36325.2|36437.6|36330.5|36427.7|36321.1|25
1652060640000|2022-05-09 01:44:00|36439.8|36319.8|36441.3|36322.6|36442.3|36333.4|36430.8|36318.8|31
1652060650000|2022-05-09 01:44:10|36439.3|36328.3|36443|36329|36446.3|36338.9|36434.5|36318.6|31
1652060660000|2022-05-09 01:44:20|36444.1|36328.8|36439.9|36328.7|36444.1|36330.9|36438|36321.1|21
1652060670000|2022-05-09 01:44:30|36434.6|36333.4|36438.2|36324|36441.7|36334.2|36432.5|36315.7|37
1652060680000|2022-05-09 01:44:40|36440.2|36321.2|36434.6|36329.7|36440.2|36329.9|36431|36318.8|34
1652060690000|2022-05-09 01:44:50|36433.5|36330.8|36434.9|36314.9|36438.4|36330.9|36433.5|36313.6|30
1652060700000|2022-05-09 01:45:00|36435.5|36316.3|36435.5|36323.1|36436.2|36325.7|36433.3|36315.4|28
1652060710000|2022-05-09 01:45:10|36436.2|36323.5|36438.1|36321.8|36438.7|36331.3|36430.9|36313.3|27
1652060720000|2022-05-09 01:45:20|36434.2|36315.9|36436.9|36321.2|36442.1|36330.4|36433.1|36315.9|31
1652060730000|2022-05-09 01:45:30|36438.3|36318.5|36432.4|36327|36438.6|36335.5|36432|36314.1|24
1652060740000|2022-05-09 01:45:40|36432.3|36328.1|36431.7|36312.2|36435.7|36328.1|36425|36305|30
1652060750000|2022-05-09 01:45:50|36431|36315.5|36433|36313|36436|36319.2|36429|36309|28
1652060760000|2022-05-09 01:46:00|36428.7|36320|36429.9|36312.7|36434.4|36320.1|36426.5|36306.5|28
1652060770000|2022-05-09 01:46:10|36430.1|36313.2|36427.9|36317.5|36430.8|36318.3|36425.9|36309.1|20
1652060780000|2022-05-09 01:46:20|36426.5|36319.2|36425.5|36310.1|36433.6|36319.3|36424.5|36307.9|29
1652060790000|2022-05-09 01:46:30|36424.7|36311.5|36438.7|36318.7|36438.7|36319.3|36424.7|36308|20
1652060800000|2022-05-09 01:46:40|36425|36336.4|36426.8|36316.8|36433.1|36336.4|36420.3|36303.9|27
1652060810000|2022-05-09 01:46:50|36427.6|36317|36425.8|36312.5|36429.9|36323.5|36423.9|36312.5|17
1652060820000|2022-05-09 01:47:00|36428|36308|36433.9|36322.4|36436.4|36324.4|36422.7|36307.2|27
1652060830000|2022-05-09 01:47:10|36431.6|36313.1|36431.1|36317.4|36436.2|36323.5|36429|36309.7|27
1652060840000|2022-05-09 01:47:20|36431.5|36316|36429|36317.4|36435.2|36332.9|36426.5|36315.1|19
1652060850000|2022-05-09 01:47:30|36429.7|36316.4|36433.1|36323.2|36436.8|36323.8|36429.7|36314.5|19
1652060860000|2022-05-09 01:47:40|36435|36322.2|36435.8|36315.8|36437.2|36323.3|36431.1|36313|26
1652060870000|2022-05-09 01:47:50|36435|36318.9|36430|36320.2|36436.2|36327.2|36426|36313|22
1652060880000|2022-05-09 01:48:00|36429.2|36321.7|36429|36317.2|36436.1|36326|36426.3|36306.8|33
1652060890000|2022-05-09 01:48:10|36428.8|36315.6|36426.4|36309.9|36433.6|36322.6|36425.7|36306.5|32
1652060900000|2022-05-09 01:48:20|36424.6|36313.1|36428.8|36313.8|36429.6|36321.9|36424.5|36307|28
1652060910000|2022-05-09 01:48:30|36428|36317.6|36426.5|36312|36429.1|36318|36425.3|36308.3|24
1652060920000|2022-05-09 01:48:40|36427.7|36310|36422.8|36319.6|36428.9|36322|36422.5|36306.6|24
1652060930000|2022-05-09 01:48:50|36422.9|36320.2|36420.3|36309.7|36428.8|36320.2|36420.3|36302.8|22
1652060940000|2022-05-09 01:49:00|36423.2|36307.2|36424.4|36307.3|36424.4|36310.9|36415.6|36295.6|23
1652060950000|2022-05-09 01:49:10|36425.5|36305.5|36423.6|36303.6|36429.6|36315.4|36423.6|36303.6|24
1652060960000|2022-05-09 01:49:20|36426.8|36312|36424.4|36304.4|36429.6|36312.3|36424|36304|17
1652060970000|2022-05-09 01:49:30|36424.2|36304.2|36425|36305|36427|36307|36424.2|36304.2|20
1652060980000|2022-05-09 01:49:40|36425.5|36305.5|36431.1|36312|36431.9|36322.2|36425.5|36305.5|23
1652060990000|2022-05-09 01:49:50|36430.2|36312.4|36431.1|36311.1|36431.1|36324.9|36426.7|36307|18
1652061000000|2022-05-09 01:50:00|36430.1|36310.1|36435.8|36315.8|36438.1|36318.1|36427.1|36307.1|27
1652061010000|2022-05-09 01:50:10|36435.6|36315.6|36432.9|36314.5|36436.1|36318.7|36431|36311|24
1652061020000|2022-05-09 01:50:20|36432.4|36314.8|36433.1|36317.1|36434.2|36317.1|36432.4|36313.4|19
1652061030000|2022-05-09 01:50:30|36434.9|36314.9|36435.8|36316.8|36437.1|36323.2|36430.6|36310.6|25
1652061040000|2022-05-09 01:50:40|36435.9|36319.7|36431.5|36311.5|36435.9|36320|36426.3|36306.3|31
1652061050000|2022-05-09 01:50:50|36432.7|36312.7|36429.1|36309.1|36434.2|36325.3|36428.2|36308.2|19
1652061060000|2022-05-09 01:51:00|36429.5|36309.5|36433.3|36316.2|36435.5|36316.2|36427.2|36307.2|25
1652061070000|2022-05-09 01:51:10|36434|36314|36424|36304|36434|36318.1|36422.2|36302.2|35
1652061080000|2022-05-09 01:51:20|36424.1|36304.1|36424.1|36304.1|36427.9|36307.9|36417.8|36297.8|34
1652061090000|2022-05-09 01:51:30|36423.9|36303.9|36424|36305.2|36425.3|36310.5|36421.4|36301.4|29
1652061100000|2022-05-09 01:51:40|36424.7|36304.7|36423.8|36310.3|36426.2|36310.3|36418.1|36298.1|27
1652061110000|2022-05-09 01:51:50|36421.3|36312.1|36424.2|36304.2|36425.2|36312.1|36418|36298|32
1652061120000|2022-05-09 01:52:00|36422.5|36302.5|36423.6|36303.6|36425.1|36305.5|36418|36298|37
1652061130000|2022-05-09 01:52:10|36416.9|36296.9|36425.6|36305.6|36425.6|36305.6|36415.2|36295.2|39
1652061140000|2022-05-09 01:52:20|36426.2|36306.2|36425.1|36307.8|36430|36314.9|36422.8|36302.8|27
1652061150000|2022-05-09 01:52:30|36427.1|36307.1|36427.1|36307.1|36429.3|36319.5|36410|36292.9|32
1652061160000|2022-05-09 01:52:40|36425|36305|36427.5|36307.5|36427.9|36307.9|36422.9|36302.9|29
1652061170000|2022-05-09 01:52:50|36427.7|36307.7|36426.1|36306.1|36428.3|36312|36422.5|36302.5|16
1652061180000|2022-05-09 01:53:00|36426.3|36306.3|36428.4|36308.4|36431.5|36311.5|36422.7|36302.7|29
1652061190000|2022-05-09 01:53:10|36428.5|36308.5|36428.6|36311.8|36431.9|36314.8|36422.4|36302.4|27
1652061200000|2022-05-09 01:53:20|36429.5|36311|36426|36306|36429.6|36311|36422.7|36302.7|31
1652061210000|2022-05-09 01:53:30|36425.8|36305.8|36423|36311.7|36427.5|36311.7|36408|36288|26
1652061220000|2022-05-09 01:53:40|36425|36310|36428.3|36308.3|36430.1|36310.1|36419.6|36299.6|30
1652061230000|2022-05-09 01:53:50|36424.5|36304.5|36424.8|36304.8|36429.6|36310.2|36418.1|36298.1|28
1652061240000|2022-05-09 01:54:00|36424.7|36304.7|36424.1|36304.8|36427.8|36309.1|36423|36303|25
1652061250000|2022-05-09 01:54:10|36423.9|36303.9|36422.4|36302.4|36426.9|36312.2|36422.3|36302.3|21
1652061260000|2022-05-09 01:54:20|36423.2|36303.2|36427.9|36307.9|36428|36313.5|36418.5|36298.5|24
1652061270000|2022-05-09 01:54:30|36424.6|36311.8|36419.1|36299.1|36428|36311.8|36416.1|36296.1|27
1652061280000|2022-05-09 01:54:40|36418.3|36298.3|36418.3|36300.1|36420.2|36303.9|36415.6|36296.2|29
1652061290000|2022-05-09 01:54:50|36416.7|36302|36417.6|36300.9|36419.1|36303.6|36414.3|36294.3|21
1652061300000|2022-05-09 01:55:00|36417.4|36300|36415.5|36295.5|36418.8|36301.5|36415.5|36295.5|27
1652061310000|2022-05-09 01:55:10|36415.8|36295.8|36417.1|36297.1|36423.3|36308|36415.8|36295.8|26
1652061320000|2022-05-09 01:55:20|36417.3|36297.3|36419.3|36299.3|36420.2|36302.7|36408.2|36288.2|29
1652061330000|2022-05-09 01:55:30|36419.7|36302.4|36420.7|36300.7|36420.7|36302.4|36415.2|36295.2|25
1652061340000|2022-05-09 01:55:40|36419.9|36301.6|36417.5|36297.5|36423.6|36304.4|36413.2|36293.2|32
1652061350000|2022-05-09 01:55:50|36413.8|36293.8|36419.2|36299.2|36422.3|36309.8|36413.8|36293.8|26
1652061360000|2022-05-09 01:56:00|36414.4|36294.4|36415.7|36295.7|36421|36304.3|36412.3|36292.3|22
1652061370000|2022-05-09 01:56:10|36414.9|36294.9|36418.8|36298.8|36419.4|36299.4|36414.9|36294.9|27
1652061380000|2022-05-09 01:56:20|36419.2|36299.2|36418.1|36298.1|36420|36302.4|36414.4|36294.4|26
1652061390000|2022-05-09 01:56:30|36414.3|36302.5|36414.3|36294.3|36418.2|36302.5|36414.3|36294.3|24
1652061400000|2022-05-09 01:56:40|36414.4|36294.4|36411.6|36292.4|36416.3|36301.6|36411.6|36292.4|27
1652061410000|2022-05-09 01:56:50|36412.1|36292.1|36410.3|36290.3|36416.3|36299.7|36408.7|36288.7|22
1652061420000|2022-05-09 01:57:00|36408.3|36288.3|36418.7|36298.7|36418.9|36303.9|36408|36288|32
1652061430000|2022-05-09 01:57:10|36418.8|36298.8|36416.3|36296.3|36419.5|36299.5|36411.8|36291.8|25
1652061440000|2022-05-09 01:57:20|36415.6|36297.8|36419.5|36299.5|36419.9|36302.4|36414.4|36294.4|28
1652061450000|2022-05-09 01:57:30|36418.6|36298.6|36418.4|36301.6|36423.8|36306.3|36417.4|36297.4|22
1652061460000|2022-05-09 01:57:40|36418.1|36302.6|36423.1|36303.1|36423.5|36306.9|36417.8|36299.3|29
1652061470000|2022-05-09 01:57:50|36423.3|36303.5|36421.2|36301.2|36425.2|36305.7|36419.2|36299.2|25
1652061480000|2022-05-09 01:58:00|36421.6|36301.6|36424.7|36304.7|36427.3|36307.3|36420.6|36300.6|26
1652061490000|2022-05-09 01:58:10|36425|36305|36429|36310.6|36429|36314.2|36424.1|36304.1|23
1652061500000|2022-05-09 01:58:20|36426.3|36313.4|36428|36308|36428|36313.4|36420.4|36300.4|21
1652061510000|2022-05-09 01:58:30|36428.8|36308.8|36423.3|36303.3|36428.9|36308.9|36422.2|36302.2|19
1652061520000|2022-05-09 01:58:40|36423.2|36303.2|36419.3|36299.3|36424.7|36304.7|36409.9|36289.9|29
1652061530000|2022-05-09 01:58:50|36419.9|36299.9|36422.4|36302.4|36423.3|36304.2|36416.7|36296.7|31
1652061540000|2022-05-09 01:59:00|36422|36302|36421.6|36301.6|36425.2|36305.2|36420.4|36300.4|26
1652061550000|2022-05-09 01:59:10|36421.4|36301.4|36418.8|36298.8|36425.2|36305.2|36416.9|36296.9|24
1652061560000|2022-05-09 01:59:20|36418.4|36298.4|36423.4|36303.4|36423.4|36308.4|36416.6|36296.6|23
1652061570000|2022-05-09 01:59:30|36420.4|36306.7|36424|36304.4|36424.2|36307.2|36418.4|36300.8|22
1652061580000|2022-05-09 01:59:40|36424.6|36304.6|36422.8|36302.8|36424.6|36306.3|36416.2|36297.5|23
1652061590000|2022-05-09 01:59:50|36423.8|36303.8|36420.2|36300.2|36424.6|36313.1|36418.8|36300.1|25
1652061600000|2022-05-09 02:00:00|36420.6|36300.6|36421.8|36301.8|36430.7|36314.4|36420.2|36300.2|30
1652061610000|2022-05-09 02:00:10|36420.9|36300.9|36420.2|36308.3|36427.7|36311.1|36417.2|36297.2|32
1652061620000|2022-05-09 02:00:20|36419.8|36306.2|36424.2|36308.4|36425.2|36310.5|36419.8|36301.6|27
1652061630000|2022-05-09 02:00:30|36423.8|36303.8|36421.7|36313.9|36426.3|36323.3|36413.4|36300.3|25
1652061640000|2022-05-09 02:00:40|36423.6|36307.1|36421.3|36308.5|36425.3|36310.1|36419|36299|23
1652061650000|2022-05-09 02:00:50|36419.8|36299.8|36426.1|36307.9|36426.3|36309.5|36419.8|36299.8|29
1652061660000|2022-05-09 02:01:00|36425|36305|36425.4|36307.3|36427.7|36308.7|36422.1|36302.4|25
1652061670000|2022-05-09 02:01:10|36426.1|36309.5|36428.7|36308.7|36432.2|36312.2|36422.8|36305.6|26
1652061680000|2022-05-09 02:01:20|36428.4|36308.4|36424.4|36304.4|36428.5|36308.9|36421|36301|27
1652061690000|2022-05-09 02:01:30|36423.7|36303.7|36428.1|36314.8|36430.4|36314.8|36423.6|36303.6|27
1652061700000|2022-05-09 02:01:40|36428.9|36315.1|36427.6|36307.6|36431|36315.1|36424|36304|19
1652061710000|2022-05-09 02:01:50|36427.4|36307.4|36433.7|36313.7|36433.7|36313.7|36425.4|36306.4|25
1652061720000|2022-05-09 02:02:00|36433.6|36313.6|36431.4|36311.4|36436.7|36319.3|36426|36309.5|25
1652061730000|2022-05-09 02:02:10|36430.6|36310.6|36433.8|36313.8|36438.5|36324.4|36426.5|36306.5|28
1652061740000|2022-05-09 02:02:20|36431.5|36317.3|36435.1|36315.1|36438.5|36323.8|36429.7|36312.2|31
1652061750000|2022-05-09 02:02:30|36437.3|36317.3|36436.2|36316.2|36442|36327.7|36433.8|36313.8|26
1652061760000|2022-05-09 02:02:40|36435.8|36315.8|36438.2|36318.7|36441.7|36335.7|36425.6|36315.8|23
1652061770000|2022-05-09 02:02:50|36437.6|36317.6|36440.2|36320.2|36441.3|36324.5|36437.6|36317.6|20
1652061780000|2022-05-09 02:03:00|36440.4|36320.4|36435|36325.1|36442.5|36327.8|36435|36316.6|25
1652061790000|2022-05-09 02:03:10|36436.7|36325|36436.8|36324.3|36439.5|36329.2|36434.9|36319.4|20
1652061800000|2022-05-09 02:03:20|36436|36325.7|36442.1|36323|36442.1|36331.3|36432.5|36318.9|24
1652061810000|2022-05-09 02:03:30|36436.4|36318.2|36440.2|36320.2|36442|36328.2|36434.4|36315.7|23
1652061820000|2022-05-09 02:03:40|36440.9|36320.9|36442|36322.9|36442.7|36327.2|36433.4|36313.4|26
1652061830000|2022-05-09 02:03:50|36440.4|36320.4|36443.7|36332.6|36443.7|36334.7|36435.3|36315.3|29
1652061840000|2022-05-09 02:04:00|36445.7|36330.4|36441.9|36330.8|36446.8|36342|36438.5|36320.8|25
1652061850000|2022-05-09 02:04:10|36441.7|36331|36439|36331|36442.7|36331.9|36434.3|36322.8|21
1652061860000|2022-05-09 02:04:20|36438.3|36331.8|36439.7|36329.3|36442.4|36335|36434.1|36314.1|26
1652061870000|2022-05-09 02:04:30|36444.4|36325.9|36437.2|36333.8|36445.2|36333.8|36437.2|36323.8|25
1652061880000|2022-05-09 02:04:40|36438.2|36333.1|36439.6|36319.6|36446.6|36338.9|36434.8|36316.7|28
1652061890000|2022-05-09 02:04:50|36440|36321.1|36436.2|36316.2|36442.4|36349.6|36428.7|36312|31
1652061900000|2022-05-09 02:05:00|36436.5|36316.5|36435.1|36315.1|36440.6|36328.3|36433.9|36313.9|19
1652061910000|2022-05-09 02:05:10|36434.6|36314.6|36435.5|36315.5|36440.3|36324.1|36429.8|36309.8|29
1652061920000|2022-05-09 02:05:20|36436.2|36316.2|36441.7|36321.7|36441.7|36324.8|36434.6|36316|22
1652061930000|2022-05-09 02:05:30|36442|36322|36440.7|36320.7|36442.4|36331.2|36429.8|36314|20
1652061940000|2022-05-09 02:05:40|36443|36323|36441.3|36331.7|36443.4|36339.2|36428.2|36311.6|25
1652061950000|2022-05-09 02:05:50|36442.5|36322.5|36438.9|36318.9|36442.5|36328.2|36436.1|36316.1|19
1652061960000|2022-05-09 02:06:00|36435.2|36333.1|36433.2|36328.8|36440|36333.1|36429.9|36315.6|24
1652061970000|2022-05-09 02:06:10|36435.9|36332|36436.4|36316.4|36442.5|36332|36429.3|36309.3|31
1652061980000|2022-05-09 02:06:20|36437.9|36318.1|36441.6|36327.1|36444.1|36328.6|36436|36316.6|28
1652061990000|2022-05-09 02:06:30|36440.4|36328.2|36440.2|36325.8|36442.7|36329.7|36436.8|36316.8|25
1652062000000|2022-05-09 02:06:40|36440.5|36324.4|36439.1|36327.3|36444.5|36330.8|36436.3|36317.1|23
1652062010000|2022-05-09 02:06:50|36441.8|36321.8|36441.3|36325.8|36443.7|36339.5|36432.3|36321.8|23
1652062020000|2022-05-09 02:07:00|36442.9|36324.8|36440.8|36326.4|36442.9|36332.8|36434.1|36314.8|28
1652062030000|2022-05-09 02:07:10|36438.3|36319.2|36437.5|36332.6|36444|36332.6|36437|36317.7|34
1652062040000|2022-05-09 02:07:20|36439.5|36332.1|36439.9|36319.9|36442.9|36332.1|36438.5|36318.5|18
1652062050000|2022-05-09 02:07:30|36440.5|36320.5|36438.1|36318.1|36440.8|36330.4|36436.5|36317.7|20
1652062060000|2022-05-09 02:07:40|36437.7|36320|36439.6|36332|36443.6|36332|36435.3|36316.9|25
1652062070000|2022-05-09 02:07:50|36446.5|36326.5|36443.8|36332.6|36448.4|36333.1|36441.6|36321.6|30
1652062080000|2022-05-09 02:08:00|36439|36329.5|36441.1|36321.1|36442.3|36329.8|36428.2|36308.2|33
1652062090000|2022-05-09 02:08:10|36440.3|36320.3|36443.1|36323.6|36447.4|36332|36440.3|36320.3|23
1652062100000|2022-05-09 02:08:20|36443.5|36327|36442.8|36322.8|36444.4|36332.6|36439.7|36319.7|32
1652062110000|2022-05-09 02:08:30|36442.4|36332.9|36442.7|36322.7|36445.5|36332.9|36438|36318.4|32
1652062120000|2022-05-09 02:08:40|36443.3|36323.3|36441.1|36321.5|36443.6|36326.1|36438.4|36318.4|20
1652062130000|2022-05-09 02:08:50|36442.3|36322.7|36441.2|36322.9|36442.4|36327.4|36437.8|36317.8|23
1652062140000|2022-05-09 02:09:00|36440.1|36321.7|36439.2|36319.2|36448|36332.6|36439.1|36319.2|18
1652062150000|2022-05-09 02:09:10|36439.1|36319.1|36441.3|36322.1|36441.8|36333.1|36435.5|36315.9|31
1652062160000|2022-05-09 02:09:20|36440.6|36326.5|36436.4|36316.4|36440.6|36328.4|36431.7|36315.9|29
1652062170000|2022-05-09 02:09:30|36436.9|36320.8|36442.6|36322.6|36444.7|36331.1|36436.9|36318.1|26
1652062180000|2022-05-09 02:09:40|36441.3|36321.3|36437.3|36328.7|36442.6|36329.5|36437.1|36321.3|24
1652062190000|2022-05-09 02:09:50|36439.2|36328|36440.9|36320.9|36442.2|36328.8|36433.4|36317.1|21
1652062200000|2022-05-09 02:10:00|36443.1|36323.1|36440.8|36327|36443.3|36327.6|36433.4|36321|29
1652062210000|2022-05-09 02:10:10|36440.5|36325.4|36441.2|36321.2|36444.6|36327.1|36438.1|36318.6|28
1652062220000|2022-05-09 02:10:20|36440.4|36320.4|36433.8|36321|36440.4|36322.4|36431.8|36315.7|30
1652062230000|2022-05-09 02:10:30|36432.9|36321.5|36433.8|36317.4|36440.6|36326.5|36430.6|36315.4|33
1652062240000|2022-05-09 02:10:40|36432.8|36321.4|36434.7|36315|36436.3|36330.9|36430.8|36313.5|26
1652062250000|2022-05-09 02:10:50|36435|36315.8|36437.6|36322.4|36438.6|36326.1|36430.9|36315.8|16
1652062260000|2022-05-09 02:11:00|36436.8|36320.6|36432.1|36320.6|36438.2|36321.5|36431.4|36314.4|20
1652062270000|2022-05-09 02:11:10|36433.1|36317.3|36438.8|36318.8|36442.1|36330.1|36431.4|36315.5|19
1652062280000|2022-05-09 02:11:20|36441.6|36324.2|36432.8|36325.4|36441.9|36332.3|36432.8|36316.1|18
1652062290000|2022-05-09 02:11:30|36433.1|36324.7|36437.6|36318.4|36444.3|36337.7|36432.6|36317.8|17
1652062300000|2022-05-09 02:11:40|36437.2|36317.2|36439.7|36319.7|36440.4|36325.3|36434.2|36317.2|27
1652062310000|2022-05-09 02:11:50|36440|36320|36438.9|36318.9|36443.6|36330.9|36437.1|36317.3|20
1652062320000|2022-05-09 02:12:00|36438|36318|36443.8|36323.8|36443.8|36325.6|36437.9|36317.9|21
1652062330000|2022-05-09 02:12:10|36443.3|36323.3|36440.7|36320.7|36443.7|36323.7|36438.6|36318.6|20
1652062340000|2022-05-09 02:12:20|36441.6|36325.8|36445.2|36329.3|36445.7|36337.1|36437|36320.7|28
1652062350000|2022-05-09 02:12:30|36444.7|36329.9|36450.8|36334.6|36451.7|36338.8|36438.1|36318.1|34
1652062360000|2022-05-09 02:12:40|36450.3|36335.7|36450.7|36332.4|36452.1|36346.1|36446.6|36327.7|28
1652062370000|2022-05-09 02:12:50|36450.4|36330.4|36449.8|36332.8|36452.9|36339.8|36447.8|36330.4|30
1652062380000|2022-05-09 02:13:00|36446.5|36337.3|36450.5|36339.2|36450.5|36341.9|36446.1|36332.5|26
1652062390000|2022-05-09 02:13:10|36450|36340.5|36449.8|36329.8|36453.8|36342.3|36446.5|36326.9|26
1652062400000|2022-05-09 02:13:20|36450.5|36330.5|36450|36346|36455.6|36346|36445.6|36327.5|28
1652062410000|2022-05-09 02:13:30|36450.9|36338.5|36453.4|36341.3|36457.2|36348.6|36446.5|36335.3|30
1652062420000|2022-05-09 02:13:40|36452|36343.3|36448|36342.5|36455.9|36347.1|36447.1|36338.9|23
1652062430000|2022-05-09 02:13:50|36447.8|36342.4|36446.9|36326.9|36450.2|36348.1|36442.8|36322.8|28
1652062440000|2022-05-09 02:14:00|36443.1|36323.1|36454.9|36355.3|36460.3|36355.3|36443.1|36323.1|33
1652062450000|2022-05-09 02:14:10|36454.4|36354.1|36461.3|36342.4|36463.9|36354.1|36454.4|36337.6|36
1652062460000|2022-05-09 02:14:20|36459.7|36347.3|36461.2|36348.1|36464.1|36355.2|36452.6|36335.9|31
1652062470000|2022-05-09 02:14:30|36462|36342.5|36449.9|36346|36463.6|36351.1|36446.8|36334.4|27
1652062480000|2022-05-09 02:14:40|36458.5|36339.6|36458.5|36340|36460|36354.2|36450.3|36332.4|34
1652062490000|2022-05-09 02:14:50|36459.9|36341.4|36458.6|36342.9|36464.6|36346.8|36456.3|36336.3|22
1652062500000|2022-05-09 02:15:00|36460|36341.6|36456.1|36341|36460.3|36346.5|36451.5|36333|29
1652062510000|2022-05-09 02:15:10|36455.2|36342.5|36454.9|36339.3|36456.5|36349.3|36450.5|36331.2|26
1652062520000|2022-05-09 02:15:20|36455.7|36339.2|36447.8|36339.4|36456.5|36343.4|36445.3|36327.8|27
1652062530000|2022-05-09 02:15:30|36448.5|36339.5|36447.3|36340.1|36450.8|36342.6|36446.1|36335.2|15
1652062540000|2022-05-09 02:15:40|36446.9|36341.4|36449.5|36340.3|36451.4|36350.4|36441.4|36330.4|23
1652062550000|2022-05-09 02:15:50|36449.1|36338.7|36447.4|36338.5|36451.3|36342|36443.5|36330.4|31
1652062560000|2022-05-09 02:16:00|36445.8|36340.6|36445.5|36325.5|36454|36344|36445.5|36325.5|19
1652062570000|2022-05-09 02:16:10|36451.7|36339.9|36448.5|36340.1|36454|36347.1|36446.1|36331.4|25
1652062580000|2022-05-09 02:16:20|36446.5|36344.5|36447.1|36337.6|36448|36345.9|36442.9|36337.5|19
1652062590000|2022-05-09 02:16:30|36445|36339.8|36447.6|36343.4|36449.7|36347.4|36442.8|36329|20
1652062600000|2022-05-09 02:16:40|36441.7|36338.2|36451.2|36342.2|36453.6|36347.4|36441.7|36325.7|29
1652062610000|2022-05-09 02:16:50|36451.9|36342.5|36457.2|36339.8|36458.6|36348.8|36449.5|36331.4|28
1652062620000|2022-05-09 02:17:00|36454.7|36342.6|36457|36341.2|36457|36345.3|36452.1|36335.9|27
1652062630000|2022-05-09 02:17:10|36457.3|36341.5|36452.7|36337.6|36457.3|36344.6|36451.6|36333.7|26
1652062640000|2022-05-09 02:17:20|36453.4|36337.3|36449.2|36342.9|36456.1|36344.3|36442.4|36322.4|25
1652062650000|2022-05-09 02:17:30|36448.2|36343.2|36450.8|36352.1|36454.6|36352.1|36447.2|36337|16
1652062660000|2022-05-09 02:17:40|36451.2|36337.7|36449.9|36334.9|36453.2|36343.4|36446.8|36333.8|23
1652062670000|2022-05-09 02:17:50|36454.7|36339.9|36453|36343.2|36454.7|36346.3|36449|36333.6|24
1652062680000|2022-05-09 02:18:00|36452.3|36338.6|36452.7|36338.1|36456|36352|36441.7|36331.3|20
1652062690000|2022-05-09 02:18:10|36455.7|36335.7|36446.4|36343.7|36457|36355.6|36444.2|36331.7|26
1652062700000|2022-05-09 02:18:20|36448.5|36341.6|36452.6|36339.5|36456.5|36349.2|36445.2|36332.3|32
1652062710000|2022-05-09 02:18:30|36452.7|36340.7|36449.4|36350|36456.7|36353.5|36447.7|36333.1|28
1652062720000|2022-05-09 02:18:40|36447.7|36353.3|36455.5|36345|36458.9|36354.2|36447.7|36336.6|31
1652062730000|2022-05-09 02:18:50|36455.6|36344.5|36453.6|36344.9|36461.6|36351.9|36443.9|36334.8|27
1652062740000|2022-05-09 02:19:00|36452.3|36347.6|36444.4|36345.2|36458.7|36349|36444.4|36336.6|19
1652062750000|2022-05-09 02:19:10|36449.8|36340|36448|36339.2|36458.8|36343.3|36446.9|36330.6|26
1652062760000|2022-05-09 02:19:20|36447.7|36339|36451.3|36334.5|36458.2|36346|36447.7|36331.6|27
1652062770000|2022-05-09 02:19:30|36452.4|36334.2|36458.7|36341.1|36461|36342.8|36451.7|36331.7|20
1652062780000|2022-05-09 02:19:40|36457.3|36342.4|36457.3|36337.3|36458.6|36348|36451.8|36334.3|24
1652062790000|2022-05-09 02:19:50|36458.1|36341.5|36455.6|36346.9|36460|36353.4|36452.4|36333|23
1652062800000|2022-05-09 02:20:00|36460.3|36341.2|36455|36346.7|36460.3|36350.3|36452.8|36339.8|26
1652062810000|2022-05-09 02:20:10|36454.6|36347.7|36454.9|36343.1|36457.8|36358|36445.8|36338.6|26
1652062820000|2022-05-09 02:20:20|36455.2|36356.6|36454.3|36353.4|36455.5|36356.6|36449.6|36339.2|27
1652062830000|2022-05-09 02:20:30|36455.5|36340.4|36447.6|36335.5|36456.6|36350.1|36447.4|36327.4|27
1652062840000|2022-05-09 02:20:40|36449.6|36336.8|36455.5|36335.5|36459.6|36350.3|36449.2|36331.8|26
1652062850000|2022-05-09 02:20:50|36456.4|36337.8|36453.8|36348|36457.2|36351|36451.5|36334.2|17
1652062860000|2022-05-09 02:21:00|36456.9|36341.5|36447.1|36342.1|36458.5|36349.9|36446.1|36330.9|29
1652062870000|2022-05-09 02:21:10|36446.7|36343.6|36452.5|36335.7|36455.1|36348.2|36445.5|36331.6|35
1652062880000|2022-05-09 02:21:20|36451.5|36337|36447.1|36337.7|36452.1|36340.3|36444.8|36324.8|23
1652062890000|2022-05-09 02:21:30|36448.6|36333.9|36450.4|36339.7|36451.7|36346.7|36443.1|36324.9|26
1652062900000|2022-05-09 02:21:40|36450.8|36340.4|36454.7|36338.2|36456.1|36346.1|36447|36333.1|29
1652062910000|2022-05-09 02:21:50|36453.9|36341.7|36451.9|36337.9|36455.6|36347.1|36449.8|36335.3|18
1652062920000|2022-05-09 02:22:00|36455.1|36335.1|36452|36337.4|36455.2|36344.7|36449.2|36331.5|32
1652062930000|2022-05-09 02:22:10|36452.6|36338.5|36450.1|36330.1|36453.5|36341.8|36441.6|36321.8|30
1652062940000|2022-05-09 02:22:20|36447.9|36327.9|36453.1|36333.1|36456.9|36346.3|36447.9|36327.9|31
1652062950000|2022-05-09 02:22:30|36451.1|36346.9|36453.1|36333.1|36455.3|36348|36449.2|36329.2|23
1652062960000|2022-05-09 02:22:40|36451.2|36335.6|36449.8|36332.8|36454.1|36342|36445|36327.9|30
1652062970000|2022-05-09 02:22:50|36449.2|36333.4|36448.9|36332|36453.5|36341.1|36444.8|36328.9|26
1652062980000|2022-05-09 02:23:00|36448.8|36332.8|36448.8|36337.1|36452.8|36342.1|36447.3|36328.9|26
1652062990000|2022-05-09 02:23:10|36448.5|36337.6|36446.4|36334.9|36451|36338.1|36446|36331.1|24
1652063000000|2022-05-09 02:23:20|36446.3|36335|36452.6|36332.6|36452.6|36340.3|36446.3|36332.6|18
1652063010000|2022-05-09 02:23:30|36453.2|36333.2|36449.1|36342.4|36453.2|36351.6|36441.4|36333.2|24
1652063020000|2022-05-09 02:23:40|36449.9|36340.5|36449.9|36335.5|36452.3|36348.1|36445.7|36325.7|29
1652063030000|2022-05-09 02:23:50|36450.5|36338.7|36449.1|36336.4|36451.1|36344.3|36446.5|36329.6|23
1652063040000|2022-05-09 02:24:00|36451|36331|36449|36337.1|36452.5|36342.3|36448|36331|31
1652063050000|2022-05-09 02:24:10|36448.3|36338|36448|36328|36449.6|36339.9|36446.4|36328|18
1652063060000|2022-05-09 02:24:20|36432.6|36348.6|36445.1|36341.6|36448.9|36348.6|36432.6|36336.4|16
1652063070000|2022-05-09 02:24:30|36446|36339.9|36442.7|36327.7|36446.7|36346.1|36442|36325.4|24
1652063080000|2022-05-09 02:24:40|36442.3|36327.5|36440.1|36341.4|36449.1|36341.4|36440.1|36327|28
1652063090000|2022-05-09 02:24:50|36445.5|36334.9|36445.2|36331.1|36446.6|36345.3|36438.9|36325.9|30
1652063100000|2022-05-09 02:25:00|36447.7|36327.7|36450|36330|36450.1|36340.2|36441.3|36327.7|24
1652063110000|2022-05-09 02:25:10|36447|36327|36447.7|36331.7|36450.3|36349.7|36431.6|36323.2|24
1652063120000|2022-05-09 02:25:20|36447.9|36327.9|36444.5|36337|36449.3|36337|36439.8|36319.8|20
1652063130000|2022-05-09 02:25:30|36442.8|36322.8|36441.6|36329.9|36446|36346.2|36431.3|36311.3|26
1652063140000|2022-05-09 02:25:40|36442.6|36326.2|36445.3|36328.3|36447|36338.5|36440.7|36326.2|24
1652063150000|2022-05-09 02:25:50|36445|36328.7|36443.7|36328|36449|36333.4|36443.7|36327.8|20
1652063160000|2022-05-09 02:26:00|36443.6|36327.1|36446.6|36332.3|36450.3|36340.6|36442.9|36324.8|14
1652063170000|2022-05-09 02:26:10|36445.9|36335.9|36438|36331.6|36447.2|36336.7|36437.7|36321.9|19
1652063180000|2022-05-09 02:26:20|36439.2|36331.2|36443.8|36326.9|36444.5|36340.8|36439.2|36324.8|24
1652063190000|2022-05-09 02:26:30|36443.6|36327.6|36442.7|36336.7|36450|36337.4|36440.4|36325.7|25
1652063200000|2022-05-09 02:26:40|36442.9|36336.3|36445.4|36326.8|36445.4|36346|36442.6|36325.4|20
1652063210000|2022-05-09 02:26:50|36445.6|36334.3|36448.1|36332.8|36450|36351.5|36436.7|36321.7|24
1652063220000|2022-05-09 02:27:00|36448.5|36332.1|36443.5|36323.5|36449.6|36338.2|36437.8|36317.8|26
1652063230000|2022-05-09 02:27:10|36441.9|36324.2|36447.2|36327.8|36449.5|36338.1|36441.9|36324.2|19
1652063240000|2022-05-09 02:27:20|36447.4|36327.4|36450.9|36338.5|36452.2|36341.6|36446.4|36327.4|23
1652063250000|2022-05-09 02:27:30|36450.3|36337.4|36446|36326|36451.8|36343.6|36442.2|36326|22
1652063260000|2022-05-09 02:27:40|36445.4|36325.4|36447.8|36341.9|36451.3|36346.1|36444.3|36324.8|35
1652063270000|2022-05-09 02:27:50|36448.3|36343.3|36443.4|36325|36450.3|36345.6|36441.4|36324.1|27
1652063280000|2022-05-09 02:28:00|36441|36335.8|36448.2|36331.3|36449.7|36344|36439.8|36323.2|31
1652063290000|2022-05-09 02:28:10|36447.8|36332.1|36447.2|36340.9|36447.8|36341.6|36441.9|36327.9|25
1652063300000|2022-05-09 02:28:20|36446.2|36341|36444.2|36324.2|36450.9|36341.3|36442.1|36322.7|22
1652063310000|2022-05-09 02:28:30|36448.9|36329.7|36450.2|36335.1|36451.4|36339.9|36444.6|36329.2|21
1652063320000|2022-05-09 02:28:40|36449.6|36336.4|36449.7|36341.6|36452.6|36341.6|36448.2|36331|20
1652063330000|2022-05-09 02:28:50|36449.9|36341.8|36446.1|36336.8|36451.9|36343.6|36445.7|36334.8|17
1652063340000|2022-05-09 02:29:00|36451.5|36331.5|36452.4|36336.6|36456.3|36351.9|36447.4|36331.5|34
1652063350000|2022-05-09 02:29:10|36449.9|36345.4|36459|36343.9|36461.6|36351.8|36448.3|36332.3|32
1652063360000|2022-05-09 02:29:20|36457.8|36347.2|36456.6|36346.9|36457.9|36351.2|36448|36331.8|18
1652063370000|2022-05-09 02:29:30|36456.3|36347.6|36453|36340|36460.2|36349.7|36453|36335.7|21
1652063380000|2022-05-09 02:29:40|36453.8|36342.4|36444.9|36350.8|36455.5|36350.8|36444.9|36328.3|24
1652063390000|2022-05-09 02:29:50|36448.4|36350.2|36451|36344.4|36453.6|36355.3|36444.6|36327.7|24
1652063400000|2022-05-09 02:30:00|36456.4|36336.4|36448.2|36328.2|36456.4|36344|36441.1|36321.1|30
1652063410000|2022-05-09 02:30:10|36444.9|36324.9|36448.2|36333|36449.3|36338.7|36442.8|36324.9|21
1652063420000|2022-05-09 02:30:20|36450.3|36330.3|36447|36327|36451.3|36337.3|36444.9|36324.9|24
1652063430000|2022-05-09 02:30:30|36447.3|36327.9|36450.1|36341.9|36453.6|36341.9|36445.2|36327.9|19
1652063440000|2022-05-09 02:30:40|36450.8|36339.3|36443.1|36333.4|36451.2|36345.5|36443.1|36329.4|23
1652063450000|2022-05-09 02:30:50|36446.9|36330.6|36445.6|36336.8|36451.3|36352.8|36440.9|36327.6|26
1652063460000|2022-05-09 02:31:00|36446.1|36336.9|36445.3|36346.2|36450.9|36346.2|36445.2|36332.3|28
1652063470000|2022-05-09 02:31:10|36446.7|36332.5|36446.1|36333.4|36450.1|36337.3|36445.4|36331|21
1652063480000|2022-05-09 02:31:20|36445.3|36332.8|36441.3|36336.1|36448|36337.5|36440.4|36322.2|26
1652063490000|2022-05-09 02:31:30|36441|36335.1|36443.1|36333.7|36443.1|36337.2|36440|36329.5|23
1652063500000|2022-05-09 02:31:40|36441.7|36333.5|36445.1|36339.9|36445.1|36345.6|36437.8|36322.7|19
1652063510000|2022-05-09 02:31:50|36444.4|36340.9|36447.1|36331.6|36450.3|36352.2|36441.2|36329.7|22
1652063520000|2022-05-09 02:32:00|36447|36333.4|36449.3|36329.3|36449.3|36339.9|36437.3|36317.3|26
1652063530000|2022-05-09 02:32:10|36446.3|36337|36446|36327.9|36448.1|36342.7|36441.8|36324.7|20
1652063540000|2022-05-09 02:32:20|36445.9|36328.7|36446.9|36336.9|36448.8|36339.3|36443.3|36328.4|24
1652063550000|2022-05-09 02:32:30|36447.2|36341.4|36444.4|36324.9|36447.2|36342.2|36439.5|36324.7|27
1652063560000|2022-05-09 02:32:40|36441.3|36329|36442.4|36326.1|36446.3|36332.6|36438.4|36321.5|18
1652063570000|2022-05-09 02:32:50|36443.5|36326|36443.4|36336.3|36449.4|36338.4|36436.3|36319.5|33
1652063580000|2022-05-09 02:33:00|36445|36335.5|36453.8|36333.8|36456.4|36345.6|36441.8|36326.8|29
1652063590000|2022-05-09 02:33:10|36451.8|36331.8|36453.9|36334.2|36458.1|36342.9|36451.8|36331.8|27
1652063600000|2022-05-09 02:33:20|36452.6|36332.6|36450.7|36342.9|36456.7|36349.8|36446.2|36329.4|28
1652063610000|2022-05-09 02:33:30|36457.6|36337.6|36453.8|36342.8|36459.2|36351.2|36447.5|36334.9|27
1652063620000|2022-05-09 02:33:40|36453.3|36348|36453|36342.3|36456.2|36353.2|36447.2|36334.4|23
1652063630000|2022-05-09 02:33:50|36451.4|36344.1|36454.2|36337|36454.2|36347.7|36448.6|36334.9|12
1652063640000|2022-05-09 02:34:00|36453|36336.2|36453.5|36333.5|36458.7|36349.6|36448.6|36331.5|28
1652063650000|2022-05-09 02:34:10|36453.3|36334.7|36452.9|36344.2|36454.6|36355.6|36451.1|36332.7|27
1652063660000|2022-05-09 02:34:20|36453.1|36343.1|36455.8|36342.4|36456.5|36351.3|36447|36334.9|28
1652063670000|2022-05-09 02:34:30|36454.5|36341.4|36453.4|36341.2|36456.2|36345.4|36447.8|36335.9|19
1652063680000|2022-05-09 02:34:40|36453.7|36338.7|36454|36347.8|36459.5|36353.1|36452.3|36336.9|30
1652063690000|2022-05-09 02:34:50|36452.8|36350.2|36455.5|36335.5|36456|36350.9|36449.2|36335.5|24
1652063700000|2022-05-09 02:35:00|36455|36335|36452.9|36350.2|36459.6|36354.2|36450.6|36331.8|24
1652063710000|2022-05-09 02:35:10|36449.2|36351.3|36457.3|36345|36459.1|36358.4|36446.1|36338.6|13
1652063720000|2022-05-09 02:35:20|36457.4|36346.5|36454|36347.3|36457.9|36352.5|36452|36338.9|21
1652063730000|2022-05-09 02:35:30|36454.5|36347|36457.3|36344.5|36457.3|36347.2|36452.5|36341.8|16
1652063740000|2022-05-09 02:35:40|36455.9|36348.3|36451.7|36346.2|36460.6|36348.3|36451.7|36338.1|18
1652063750000|2022-05-09 02:35:50|36453|36344.2|36455.1|36349.6|36458.8|36353.3|36452.5|36343.9|21
1652063760000|2022-05-09 02:36:00|36455.7|36345.9|36462.3|36351|36462.3|36353.1|36455.3|36343.4|20
1652063770000|2022-05-09 02:36:10|36459.9|36339.9|36462.3|36354.6|36466.7|36365.6|36454.3|36339.9|35
1652063780000|2022-05-09 02:36:20|36466.1|36347.6|36473.3|36353.4|36473.3|36375.8|36455.9|36347.6|10
1652063790000|2022-05-09 02:36:30|36471.3|36351.3|36455.2|36335.2|36471.3|36370|36455.2|36335.2|21
1652063800000|2022-05-09 02:36:40|36454.8|36334.8|36455.6|36335.6|36458.8|36338.8|36452.1|36332.1|28
1652063810000|2022-05-09 02:36:50|36455|36335|36452.5|36332.5|36455.5|36335.5|36448.8|36328.8|24
1652063820000|2022-05-09 02:37:00|36453|36333|36456|36336|36457|36337|36451.2|36331.2|27
1652063830000|2022-05-09 02:37:10|36455.7|36335.7|36458|36338|36458|36338|36453.1|36333.1|24
1652063840000|2022-05-09 02:37:20|36457.7|36337.7|36454.2|36334.2|36457.7|36337.7|36454|36334|20
1652063850000|2022-05-09 02:37:30|36452.9|36332.9|36453.8|36333.8|36454.5|36334.5|36451.7|36331.7|22
1652063860000|2022-05-09 02:37:40|36455|36335|36453.1|36333.1|36457.8|36337.8|36451.6|36331.6|32
1652063870000|2022-05-09 02:37:50|36452.9|36332.9|36450.4|36330.4|36452.9|36332.9|36449.8|36329.8|24
1652063880000|2022-05-09 02:38:00|36450.5|36330.5|36455.3|36335.3|36457.2|36337.2|36446.6|36326.6|17
1652063890000|2022-05-09 02:38:10|36456.4|36336.4|36452.5|36332.5|36457.7|36337.7|36450.5|36330.5|33
1652063900000|2022-05-09 02:38:20|36452.7|36332.7|36456.6|36336.6|36458.7|36338.7|36451.4|36331.4|27
1652063910000|2022-05-09 02:38:30|36457.4|36337.4|36455.5|36335.5|36457.4|36337.4|36454.8|36334.8|20
1652063920000|2022-05-09 02:38:40|36456.5|36336.5|36453.5|36333.5|36462.7|36342.7|36451.8|36331.8|25
1652063930000|2022-05-09 02:38:50|36455.3|36335.3|36451.4|36331.4|36462.1|36350.7|36451.1|36331.1|25
1652063940000|2022-05-09 02:39:00|36463.7|36343.7|36467.4|36347.4|36469.7|36358.8|36461|36341|29
1652063950000|2022-05-09 02:39:10|36467.3|36347.3|36478.2|36360.3|36480.9|36373.4|36467.3|36347.3|34
1652063960000|2022-05-09 02:39:20|36477.7|36361.4|36468.9|36367.8|36479.3|36371.8|36467.2|36357.6|26
1652063970000|2022-05-09 02:39:30|36467.1|36367.9|36466|36366.4|36480.5|36375.6|36461|36355.4|28
1652063980000|2022-05-09 02:39:40|36465.2|36368.7|36481.3|36361.3|36482.5|36377.1|36465.2|36352|28
1652063990000|2022-05-09 02:39:50|36481.8|36361.8|36466.9|36371.9|36482.3|36374.6|36465.9|36359.1|15
1652064000000|2022-05-09 02:40:00|36469.2|36366.6|36484.1|36364.1|36484.1|36380.3|36467.7|36363.7|20
1652064010000|2022-05-09 02:40:10|36482.4|36362.4|36468.6|36371.2|36482.9|36378|36464.4|36356.9|27
1652064020000|2022-05-09 02:40:20|36467.4|36375.3|36474.9|36368.9|36476.2|36375.3|36457|36350.2|17
1652064030000|2022-05-09 02:40:30|36473|36372.7|36479.8|36359.8|36479.8|36377.6|36465.1|36353.5|32
1652064040000|2022-05-09 02:40:40|36475.1|36355.1|36470|36368.1|36479.8|36375.4|36468.4|36351|23
1652064050000|2022-05-09 02:40:50|36472|36368|36472.5|36356.4|36476.8|36370.1|36463.1|36353|29
1652064060000|2022-05-09 02:41:00|36465.6|36372.4|36467|36372.4|36476.2|36373.2|36465.4|36354.1|27
1652064070000|2022-05-09 02:41:10|36468.9|36366.3|36471|36370.1|36473.9|36382.4|36458.8|36349.3|33
1652064080000|2022-05-09 02:41:20|36466.8|36365|36475.2|36365.5|36475.2|36376|36460.8|36352.2|31
1652064090000|2022-05-09 02:41:30|36472.4|36369.6|36467.8|36378|36472.7|36380.5|36465.3|36359.5|28
1652064100000|2022-05-09 02:41:40|36466.3|36380.4|36473.9|36359.9|36475.4|36380.4|36465.8|36355.2|26
1652064110000|2022-05-09 02:41:50|36472.2|36364.8|36464|36367.8|36473.3|36373.5|36459.6|36353.8|29
1652064120000|2022-05-09 02:42:00|36464.9|36364.7|36470.6|36356.6|36472.4|36371.3|36461.7|36343.5|30
1652064130000|2022-05-09 02:42:10|36466.7|36367.1|36469.2|36370.7|36472.5|36374.7|36462.4|36352.5|28
1652064140000|2022-05-09 02:42:20|36471.7|36354.9|36469.3|36368.5|36471.7|36373.3|36466|36354.9|31
1652064150000|2022-05-09 02:42:30|36468.5|36369.1|36459.8|36377.7|36469.5|36380.6|36458|36366.1|15
1652064160000|2022-05-09 02:42:40|36458.9|36379.9|36468.6|36356.2|36468.6|36379.9|36458.9|36356.2|13
1652064170000|2022-05-09 02:42:50|36469.8|36355.6|36469.9|36370|36472.3|36372.5|36457.2|36342.5|25
1652064180000|2022-05-09 02:43:00|36468.5|36368.9|36477.8|36373.1|36482.1|36381.7|36467.2|36358.9|30
1652064190000|2022-05-09 02:43:10|36476.2|36376.3|36465.7|36376.5|36477.6|36389.4|36465.1|36356.5|29
1652064200000|2022-05-09 02:43:20|36467.9|36373.9|36474.6|36382.4|36476.4|36382.4|36467.9|36356.6|33
1652064210000|2022-05-09 02:43:30|36475.7|36381.3|36478|36367.5|36480.6|36383.1|36473.8|36361.2|29
1652064220000|2022-05-09 02:43:40|36477.4|36368.2|36472.8|36378.7|36481.1|36385.6|36470.8|36363|26
1652064230000|2022-05-09 02:43:50|36474.6|36378.4|36475.6|36370.1|36479.2|36382.6|36472|36370.1|23
1652064240000|2022-05-09 02:44:00|36473.8|36379.8|36476.2|36379.7|36479|36381.8|36473.8|36369|34
1652064250000|2022-05-09 02:44:10|36476.9|36379.9|36476.2|36378.2|36478.8|36380.1|36473.8|36372.1|22
1652064260000|2022-05-09 02:44:20|36478|36379.2|36474.7|36385|36479.6|36385|36474.7|36371|22
1652064270000|2022-05-09 02:44:30|36477.8|36381.7|36482.8|36378.5|36485.8|36390|36475.5|36370.8|35
1652064280000|2022-05-09 02:44:40|36482.3|36378.3|36488|36392.5|36489.4|36392.5|36470.5|36372.1|35
1652064290000|2022-05-09 02:44:50|36492|36382.6|36493.8|36385.2|36493.8|36391.8|36478.4|36374.2|35
1652064300000|2022-05-09 02:45:00|36490.3|36385.5|36484.6|36395.1|36490.6|36401.9|36471.3|36376.5|36
1652064310000|2022-05-09 02:45:10|36481.9|36397.4|36479.1|36390.4|36492.1|36397.4|36473.6|36370.2|35
1652064320000|2022-05-09 02:45:20|36483.4|36380.7|36480|36360|36488.3|36387.5|36472.3|36359.3|30
1652064330000|2022-05-09 02:45:30|36484.1|36364.1|36489.2|36375.6|36495.1|36376.9|36480.4|36363.9|35
1652064340000|2022-05-09 02:45:40|36490.5|36372|36491.5|36381.8|36503.9|36393|36486.3|36372|33
1652064350000|2022-05-09 02:45:50|36488.6|36377.1|36485.7|36385.2|36499.1|36391.2|36483.9|36371.7|34
1652064360000|2022-05-09 02:46:00|36483.6|36386.9|36483.7|36382.3|36486.9|36391.6|36481.3|36379.4|28
1652064370000|2022-05-09 02:46:10|36482.2|36383.9|36467.1|36395.8|36485.7|36395.8|36466.8|36363.9|30
1652064380000|2022-05-09 02:46:20|36471.3|36390.7|36476.4|36393.1|36481.7|36400.2|36471.3|36383.5|17
1652064390000|2022-05-09 02:46:30|36475|36395.2|36475.8|36383|36480.3|36395.2|36469.8|36371.1|29
1652064400000|2022-05-09 02:46:40|36476.5|36389.1|36477.3|36385.9|36478.9|36389.6|36467|36364.2|27
1652064410000|2022-05-09 02:46:50|36478.3|36383|36477.8|36385|36480.4|36388.3|36475.7|36380.3|15
1652064420000|2022-05-09 02:47:00|36480.4|36381.2|36470.2|36380|36481.6|36396.5|36466.2|36361.6|25
1652064430000|2022-05-09 02:47:10|36466.2|36385.6|36478.3|36379.3|36481.4|36387|36466.2|36378.1|27
1652064440000|2022-05-09 02:47:20|36477.5|36388.7|36478|36383.5|36480.3|36390.3|36477.4|36381.5|25
1652064450000|2022-05-09 02:47:30|36478.5|36382.7|36474.6|36383.3|36478.7|36383.7|36474.6|36378.5|15
1652064460000|2022-05-09 02:47:40|36474.3|36384.3|36469|36389|36489.4|36403.5|36468.2|36371.5|18
1652064470000|2022-05-09 02:47:50|36478|36379.4|36472.4|36383.7|36481.3|36398.1|36462.3|36373.5|27
1652064480000|2022-05-09 02:48:00|36479.9|36377|36476.8|36386.5|36481.3|36389.4|36475.1|36374.7|26
1652064490000|2022-05-09 02:48:10|36479|36383.5|36480.5|36383.1|36480.7|36392.2|36474.4|36378|26
1652064500000|2022-05-09 02:48:20|36482.3|36388.5|36483.7|36391|36484|36394.1|36479.4|36384.4|22
1652064510000|2022-05-09 02:48:30|36483.8|36392.4|36481.8|36391.2|36484.1|36392.4|36481.8|36388.3|9
1652064520000|2022-05-09 02:48:40|36480.9|36392.8|36478.4|36395.8|36483.8|36399.6|36468.6|36379.2|20
1652064530000|2022-05-09 02:48:50|36483.1|36384.8|36479.3|36394.3|36487.2|36394.6|36478.4|36381.8|22
1652064540000|2022-05-09 02:49:00|36479|36394.6|36484.8|36380.6|36485.5|36394.6|36479|36379.5|15
1652064550000|2022-05-09 02:49:10|36466.1|36398.9|36479.2|36392.5|36479.7|36402.2|36463|36387.5|19
1652064560000|2022-05-09 02:49:20|36478.2|36394.3|36478.2|36387.5|36480|36395.1|36474.9|36377.1|30
1652064570000|2022-05-09 02:49:30|36477.6|36388.4|36475.4|36383.1|36480.4|36388.4|36475.4|36380.1|16
1652064580000|2022-05-09 02:49:40|36474.6|36383.7|36478.8|36383.8|36481.5|36393|36473.1|36372.7|14
1652064590000|2022-05-09 02:49:50|36481|36382.2|36480.4|36383.6|36483.4|36393.3|36477.3|36380.4|28
1652064600000|2022-05-09 02:50:00|36481.7|36383.8|36472.9|36352.9|36483.1|36387.6|36472.9|36352.9|22
1652064610000|2022-05-09 02:50:10|36473.3|36353.3|36474|36354|36475.3|36355.3|36471.9|36351.9|19
1652064620000|2022-05-09 02:50:20|36474.7|36354.7|36477.8|36362.1|36478.2|36365.7|36474.4|36354.4|16
1652064630000|2022-05-09 02:50:30|36476.8|36362|36477.4|36357.4|36478.2|36362|36476.1|36356.1|12
1652064640000|2022-05-09 02:50:40|36477.3|36357.3|36473.5|36353.5|36477.3|36357.3|36473.2|36353.2|20
1652064650000|2022-05-09 02:50:50|36474.7|36354.7|36475.8|36355.8|36483.5|36363.5|36472|36352|17
1652064660000|2022-05-09 02:51:00|36472.7|36352.7|36470.9|36350.9|36474.9|36354.9|36469.2|36349.2|24
1652064670000|2022-05-09 02:51:10|36471.3|36351.3|36466.3|36346.3|36471.3|36351.3|36465.1|36345.1|20
1652064680000|2022-05-09 02:51:20|36466.7|36346.7|36466.5|36346.5|36468.8|36351|36466.3|36346.3|21
1652064690000|2022-05-09 02:51:30|36466.4|36346.4|36464.7|36344.7|36467.8|36347.8|36463.6|36343.6|16
1652064700000|2022-05-09 02:51:40|36463.8|36343.8|36464.2|36344.2|36469.2|36361.2|36463.5|36343.5|22
1652064710000|2022-05-09 02:51:50|36464.1|36344.1|36465.3|36345.3|36466.8|36352.6|36463.6|36344.1|19
1652064720000|2022-05-09 02:52:00|36466.3|36346.3|36468.8|36348.8|36469.2|36349.2|36465.4|36345.4|25
1652064730000|2022-05-09 02:52:10|36468.5|36349.3|36467.7|36347.7|36468.5|36351.1|36467|36347|16
1652064740000|2022-05-09 02:52:20|36468.4|36348.4|36466.2|36346.2|36468.4|36348.4|36465.6|36345.6|15
1652064750000|2022-05-09 02:52:30|36466.6|36346.6|36464|36344|36468.1|36357.2|36461.1|36341.1|20
1652064760000|2022-05-09 02:52:40|36464.7|36344.7|36467|36348.7|36467|36351.8|36462.4|36342.4|23
1652064770000|2022-05-09 02:52:50|36466.6|36348|36466.1|36346.1|36467.4|36348|36462.8|36342.8|26
1652064780000|2022-05-09 02:53:00|36470.2|36350.2|36465.2|36345.2|36470.2|36350.2|36464.2|36344.2|24
1652064790000|2022-05-09 02:53:10|36464.8|36344.8|36461.8|36341.8|36464.8|36344.8|36461.8|36341.8|16
1652064800000|2022-05-09 02:53:20|36462.3|36342.3|36465.9|36345.9|36466.7|36346.7|36462.3|36342.3|22
1652064810000|2022-05-09 02:53:30|36466.5|36346.5|36466.7|36346.7|36467.2|36347.2|36465.9|36345.9|17
1652064820000|2022-05-09 02:53:40|36466.6|36346.6|36460|36340|36467.1|36347.1|36455.7|36335.7|23
1652064830000|2022-05-09 02:53:50|36460.2|36340.2|36459.9|36339.9|36461.6|36341.6|36457.8|36337.8|20
1652064840000|2022-05-09 02:54:00|36459|36339|36462.2|36342.2|36464.5|36344.5|36457.6|36337.6|24
1652064850000|2022-05-09 02:54:10|36462|36342|36463.4|36343.4|36463.6|36343.6|36457.9|36337.9|16
1652064860000|2022-05-09 02:54:20|36462.9|36342.9|36459.4|36339.4|36464.2|36344.2|36458.1|36338.1|15
1652064870000|2022-05-09 02:54:30|36459.9|36339.9|36463.7|36343.7|36463.7|36343.7|36456.4|36336.4|12
1652064880000|2022-05-09 02:54:40|36463.3|36343.3|36462.3|36342.3|36465.8|36350.7|36452.7|36332.7|24
1652064890000|2022-05-09 02:54:50|36462.8|36342.8|36463.5|36343.5|36466.6|36346.6|36454.3|36334.3|18
1652064900000|2022-05-09 02:55:00|36463.2|36343.2|36462.2|36342.2|36465.1|36345.1|36462.1|36342.1|23
1652064910000|2022-05-09 02:55:10|36462.4|36342.4|36463|36343|36463.8|36343.8|36461.6|36341.6|20
1652064920000|2022-05-09 02:55:20|36462.2|36342.2|36461.5|36341.5|36463.1|36343.1|36461|36341|15
1652064930000|2022-05-09 02:55:30|36459.4|36339.4|36463.3|36347.1|36463.3|36347.1|36450.8|36330.8|26
1652064940000|2022-05-09 02:55:40|36464.2|36344.6|36459|36339|36465.3|36349.4|36451.2|36331.2|29
1652064950000|2022-05-09 02:55:50|36453.2|36333.2|36456.7|36336.7|36459.8|36339.8|36453.1|36333.1|25
1652064960000|2022-05-09 02:56:00|36458.1|36338.1|36458.8|36338.8|36459.4|36339.4|36457.5|36337.5|20
1652064970000|2022-05-09 02:56:10|36459|36339|36460|36340|36460|36340|36457.8|36337.8|16
1652064980000|2022-05-09 02:56:20|36459.6|36339.6|36459.4|36339.4|36460.2|36340.2|36459.1|36339.1|14
1652064990000|2022-05-09 02:56:30|36457|36337|36461.9|36341.9|36463.1|36347.8|36457|36337|26
1652065000000|2022-05-09 02:56:40|36459.1|36339.1|36458|36338|36460.1|36340.1|36456.5|36336.5|21
1652065010000|2022-05-09 02:56:50|36458.8|36338.8|36459|36339|36459.3|36339.3|36456|36336|21
1652065020000|2022-05-09 02:57:00|36459.3|36339.3|36458.8|36338.8|36461.6|36341.6|36458|36338|19
1652065030000|2022-05-09 02:57:10|36457.6|36337.6|36450.5|36330.5|36459|36339|36450.5|36330.5|21
1652065040000|2022-05-09 02:57:20|36450.4|36330.4|36454.7|36334.7|36454.7|36334.7|36450.4|36330.4|21
1652065050000|2022-05-09 02:57:30|36455.5|36335.5|36457.4|36337.4|36457.8|36337.8|36453.9|36333.9|28
1652065060000|2022-05-09 02:57:40|36457.3|36337.3|36457.1|36337.1|36457.7|36337.7|36453.9|36333.9|27
1652065070000|2022-05-09 02:57:50|36457.8|36337.8|36460.7|36340.7|36461|36341|36457.3|36337.3|26
1652065080000|2022-05-09 02:58:00|36460.9|36340.9|36462.5|36342.5|36462.7|36342.7|36460.3|36340.3|24
1652065090000|2022-05-09 02:58:10|36463.5|36343.5|36459.4|36339.4|36467.1|36347.1|36458.3|36338.3|29
1652065100000|2022-05-09 02:58:20|36459.1|36339.1|36462.3|36342.3|36463.8|36345.6|36457|36337|31
1652065110000|2022-05-09 02:58:30|36461.5|36341.5|36460.4|36340.4|36464|36344|36455.7|36335.7|29
1652065120000|2022-05-09 02:58:40|36460.2|36340.2|36460.1|36340.1|36462.3|36342.3|36459.5|36339.5|23
1652065130000|2022-05-09 02:58:50|36460|36340|36460.6|36340.6|36460.6|36340.6|36459.4|36339.4|23
1652065140000|2022-05-09 02:59:00|36459.3|36339.3|36459|36339|36461.5|36341.5|36459|36339|24
1652065150000|2022-05-09 02:59:10|36459.1|36339.1|36463.4|36343.4|36463.4|36343.4|36459.1|36339.1|17
1652065160000|2022-05-09 02:59:20|36463.2|36343.2|36461.4|36341.4|36464.5|36344.5|36460.7|36340.7|22
1652065170000|2022-05-09 02:59:30|36461.8|36341.8|36464.1|36344.1|36464.1|36344.1|36460|36340|19
1652065180000|2022-05-09 02:59:40|36463.7|36343.7|36469.5|36349.5|36469.5|36349.5|36463.7|36343.7|23
1652065190000|2022-05-09 02:59:50|36469.2|36349.2|36470.3|36350.3|36472|36352|36467.9|36347.9|24
1652065200000|2022-05-09 03:00:00|36471.3|36351.3|36468.9|36348.9|36473.3|36353.3|36468.6|36348.6|23
1652065210000|2022-05-09 03:00:10|36468.7|36348.7|36470.3|36350.3|36474.1|36354.1|36468.6|36348.6|18
1652065220000|2022-05-09 03:00:20|36470.2|36350.2|36465.7|36345.7|36470.2|36350.2|36463.6|36343.6|22
1652065230000|2022-05-09 03:00:30|36465.3|36345.3|36461.8|36341.8|36466.3|36346.3|36461.8|36341.8|20
1652065240000|2022-05-09 03:00:40|36461.6|36341.6|36459.6|36339.6|36462.5|36342.5|36459.4|36339.4|22
1652065250000|2022-05-09 03:00:50|36459.5|36339.5|36462.1|36342.1|36467.1|36347.1|36459|36339|24
1652065260000|2022-05-09 03:01:00|36463|36343|36462.3|36342.3|36465.4|36345.4|36460.7|36340.7|29
1652065270000|2022-05-09 03:01:10|36462|36342|36462.1|36342.1|36470.6|36350.6|36461|36341|22
1652065280000|2022-05-09 03:01:20|36464.9|36344.9|36463.4|36343.4|36465.2|36345.2|36462.5|36342.5|16
1652065290000|2022-05-09 03:01:30|36464.8|36344.8|36473.2|36353.2|36473.6|36353.6|36464.3|36344.3|21
1652065300000|2022-05-09 03:01:40|36473|36353|36469.7|36349.7|36473|36353|36469.7|36349.7|25
1652065310000|2022-05-09 03:01:50|36469.9|36349.9|36473.6|36353.6|36475|36355|36469.3|36349.3|17
1652065320000|2022-05-09 03:02:00|36473.4|36353.4|36465.4|36345.4|36473.6|36353.6|36465.4|36345.4|31
1652065330000|2022-05-09 03:02:10|36466|36346|36466.6|36346.6|36473.6|36353.6|36464.1|36344.1|28
1652065340000|2022-05-09 03:02:20|36466.3|36346.3|36466.1|36346.1|36468.3|36348.3|36462.4|36342.4|11
1652065350000|2022-05-09 03:02:30|36462.5|36342.5|36464.4|36344.4|36465.4|36345.4|36462.5|36342.5|22
1652065360000|2022-05-09 03:02:40|36464.5|36344.5|36464.4|36344.4|36471|36351|36460.3|36340.3|24
1652065370000|2022-05-09 03:02:50|36463.3|36343.3|36465.3|36345.3|36471.7|36351.7|36461.2|36341.2|20
1652065380000|2022-05-09 03:03:00|36465.7|36345.7|36466.6|36346.6|36467.4|36347.4|36465.3|36345.3|20
1652065390000|2022-05-09 03:03:10|36466.4|36346.4|36470.1|36350.1|36470.9|36350.9|36465.1|36345.1|26
1652065400000|2022-05-09 03:03:20|36468.9|36348.9|36468.5|36348.5|36470.7|36350.7|36467.4|36347.4|25
1652065410000|2022-05-09 03:03:30|36468.3|36348.3|36468.6|36348.6|36469.9|36349.9|36468.1|36348.1|18
1652065420000|2022-05-09 03:03:40|36465.8|36345.8|36469.2|36349.2|36469.7|36349.7|36465.8|36345.8|22
1652065430000|2022-05-09 03:03:50|36468.8|36348.8|36469.3|36349.3|36476.1|36356.1|36467.8|36347.8|23
1652065440000|2022-05-09 03:04:00|36470.1|36350.1|36469.6|36349.6|36471.7|36351.7|36468.9|36348.9|31
1652065450000|2022-05-09 03:04:10|36469.9|36349.9|36470|36350|36476.3|36356.3|36469.9|36349.9|18
1652065460000|2022-05-09 03:04:20|36470.6|36350.6|36469.7|36349.7|36471.7|36351.7|36468.7|36348.7|19
1652065470000|2022-05-09 03:04:30|36470|36350|36465.9|36345.9|36473|36353|36465.2|36345.2|29
1652065480000|2022-05-09 03:04:40|36466.3|36346.3|36468.2|36348.2|36468.2|36348.2|36465.5|36345.5|16
1652065490000|2022-05-09 03:04:50|36469|36349|36468.3|36348.3|36473.1|36353.1|36459.6|36339.6|26
1652065500000|2022-05-09 03:05:00|36469.2|36349.2|36465.7|36345.7|36469.9|36349.9|36465.6|36345.6|16
1652065510000|2022-05-09 03:05:10|36467.1|36347.1|36469.5|36349.5|36473.2|36353.2|36466.3|36346.3|25
1652065520000|2022-05-09 03:05:20|36470|36350|36465.1|36345.1|36470|36350|36465|36345|13
1652065530000|2022-05-09 03:05:30|36462.2|36342.2|36463.5|36343.5|36467|36347|36460|36340|30
1652065540000|2022-05-09 03:05:40|36462.2|36342.2|36457.6|36337.6|36463.4|36343.4|36457.1|36337.1|32
1652065550000|2022-05-09 03:05:50|36458.1|36338.1|36451.3|36331.3|36460|36340|36450|36330|25
1652065560000|2022-05-09 03:06:00|36451.1|36331.1|36451.2|36331.2|36454.5|36334.5|36449.3|36329.3|30
1652065570000|2022-05-09 03:06:10|36452.6|36332.6|36454.7|36334.7|36455.3|36335.3|36451.4|36331.4|23
1652065580000|2022-05-09 03:06:20|36454.9|36334.9|36455.4|36335.4|36457.2|36337.2|36454.1|36334.1|23
1652065590000|2022-05-09 03:06:30|36454.7|36334.7|36451.2|36331.2|36456.4|36336.4|36449.6|36329.6|21
1652065600000|2022-05-09 03:06:40|36452|36332|36451.3|36331.3|36454.3|36334.3|36448.1|36328.1|25
1652065610000|2022-05-09 03:06:50|36449.4|36329.4|36456.7|36336.7|36460.6|36340.6|36447.4|36327.4|18
1652065620000|2022-05-09 03:07:00|36452.3|36332.3|36452.2|36332.2|36455.4|36335.4|36451.2|36331.2|17
1652065630000|2022-05-09 03:07:10|36453|36333|36453.2|36333.2|36456.6|36336.6|36451.5|36331.5|18
1652065640000|2022-05-09 03:07:20|36453.3|36333.3|36452.5|36332.5|36453.4|36333.4|36449.3|36329.3|24
1652065650000|2022-05-09 03:07:30|36453|36333|36453.2|36333.2|36467.2|36347.2|36452|36332|23
1652065660000|2022-05-09 03:07:40|36452.2|36332.2|36457.8|36337.8|36457.8|36337.8|36449.5|36329.5|19
1652065670000|2022-05-09 03:07:50|36457.9|36337.9|36459.3|36339.3|36459.3|36339.3|36457.4|36337.4|20
1652065680000|2022-05-09 03:08:00|36459.4|36339.4|36463|36343|36463|36343|36457.6|36337.6|12
1652065690000|2022-05-09 03:08:10|36462.8|36342.8|36458.6|36338.6|36462.8|36342.8|36457.9|36337.9|16
1652065700000|2022-05-09 03:08:20|36457.3|36337.3|36457.2|36337.2|36459|36339|36455.5|36335.5|19
1652065710000|2022-05-09 03:08:30|36456.7|36336.7|36457.9|36337.9|36458.7|36338.7|36456|36336|20
1652065720000|2022-05-09 03:08:40|36458.5|36338.5|36458.1|36338.1|36458.8|36338.8|36455.8|36335.8|10
1652065730000|2022-05-09 03:08:50|36455.8|36335.8|36458.7|36338.7|36461|36341|36452.9|36332.9|21
1652065740000|2022-05-09 03:09:00|36459.2|36339.2|36456.3|36336.3|36459.2|36339.2|36455.7|36335.7|15
1652065750000|2022-05-09 03:09:10|36456.6|36336.6|36458.2|36338.2|36462.4|36342.4|36451.1|36331.1|25
1652065760000|2022-05-09 03:09:20|36458.9|36338.9|36452.5|36332.5|36459.1|36339.1|36450.4|36330.4|24
1652065770000|2022-05-09 03:09:30|36453|36333|36456.2|36336.2|36457.4|36337.4|36451.1|36331.1|18
1652065780000|2022-05-09 03:09:40|36454.9|36334.9|36454.9|36334.9|36455.3|36335.3|36454|36334|13
1652065790000|2022-05-09 03:09:50|36455.1|36335.1|36459.7|36339.7|36459.7|36339.7|36451.3|36331.3|17
1652065800000|2022-05-09 03:10:00|36457.8|36337.8|36456.3|36336.3|36458.8|36338.8|36456.1|36336.1|17
1652065810000|2022-05-09 03:10:10|36456.9|36336.9|36457.3|36337.3|36458|36338|36455.7|36335.7|19
1652065820000|2022-05-09 03:10:20|36457.1|36337.1|36460.1|36340.1|36460.5|36340.5|36455.5|36335.5|17
1652065830000|2022-05-09 03:10:30|36459.3|36339.3|36456.3|36336.3|36459.4|36339.4|36455.4|36335.4|13
1652065840000|2022-05-09 03:10:40|36456.4|36336.4|36460.6|36340.6|36460.7|36340.7|36455.1|36335.1|17
1652065850000|2022-05-09 03:10:50|36459.4|36339.4|36456.9|36336.9|36460.4|36340.4|36456.5|36336.5|20
1652065860000|2022-05-09 03:11:00|36456.4|36336.4|36454.8|36334.8|36456.9|36336.9|36454.1|36334.1|18
1652065870000|2022-05-09 03:11:10|36453.7|36333.7|36457.5|36337.5|36467.1|36347.1|36453.1|36333.1|20
1652065880000|2022-05-09 03:11:20|36450.8|36330.8|36455.8|36335.8|36458.5|36338.5|36450.8|36330.8|22
1652065890000|2022-05-09 03:11:30|36456.1|36336.1|36458.2|36338.2|36459.4|36339.4|36456|36336|18
1652065900000|2022-05-09 03:11:40|36458.6|36338.6|36462.9|36342.9|36463.8|36343.8|36457.6|36337.6|21
1652065910000|2022-05-09 03:11:50|36462.4|36342.4|36461.3|36341.3|36466|36346|36460.3|36340.3|19
1652065920000|2022-05-09 03:12:00|36460.6|36340.6|36460.8|36340.8|36460.8|36340.8|36458.4|36338.4|23
1652065930000|2022-05-09 03:12:10|36460.3|36340.3|36459.5|36339.5|36460.3|36340.3|36457.9|36337.9|20
1652065940000|2022-05-09 03:12:20|36459.3|36339.3|36459.9|36339.9|36469.6|36349.6|36456.4|36336.4|20
1652065950000|2022-05-09 03:12:30|36460.7|36340.7|36461|36341|36461.7|36341.7|36458.3|36338.3|17
1652065960000|2022-05-09 03:12:40|36467.1|36347.1|36464.3|36344.3|36467.1|36347.1|36463.4|36343.4|11
1652065970000|2022-05-09 03:12:50|36464.5|36344.5|36462.8|36342.8|36464.7|36344.7|36462.7|36342.7|21
1652065980000|2022-05-09 03:13:00|36464.3|36344.3|36464|36344|36465.1|36345.1|36463.2|36343.2|21
1652065990000|2022-05-09 03:13:10|36465|36345|36464.7|36344.7|36467.9|36347.9|36464.1|36344.1|27
1652066000000|2022-05-09 03:13:20|36465.4|36345.4|36465.3|36345.3|36466|36346|36464.6|36344.6|20
1652066010000|2022-05-09 03:13:30|36469.2|36349.2|36466.6|36346.6|36469.7|36349.7|36466.1|36346.1|19
1652066020000|2022-05-09 03:13:40|36467.5|36347.5|36465.2|36345.2|36467.5|36347.5|36463.9|36343.9|23
1652066030000|2022-05-09 03:13:50|36464.8|36344.8|36469.6|36349.6|36470.3|36350.3|36464.7|36344.7|34
1652066040000|2022-05-09 03:14:00|36467.7|36347.7|36472.9|36352.9|36472.9|36352.9|36465.2|36345.2|26
1652066050000|2022-05-09 03:14:10|36469.9|36349.9|36469.3|36349.3|36471.1|36351.1|36467|36347|25
1652066060000|2022-05-09 03:14:20|36468.9|36348.9|36465.6|36345.6|36469.5|36349.5|36465.1|36345.1|19
1652066070000|2022-05-09 03:14:30|36465.8|36345.8|36469.9|36349.9|36471.8|36351.8|36465.3|36345.3|20
1652066080000|2022-05-09 03:14:40|36469.7|36349.7|36468.6|36348.6|36470.1|36350.1|36465.1|36345.1|15
1652066090000|2022-05-09 03:14:50|36468|36348|36466.8|36346.8|36477.4|36357.4|36464.8|36344.8|17
1652066100000|2022-05-09 03:15:00|36467.9|36347.9|36465.5|36345.5|36467.9|36347.9|36464.2|36344.2|21
1652066110000|2022-05-09 03:15:10|36466|36346|36468.8|36348.8|36472.7|36352.7|36464.2|36344.2|16
1652066120000|2022-05-09 03:15:20|36469.9|36349.9|36472.2|36352.2|36472.3|36352.3|36469.6|36349.6|19
1652066130000|2022-05-09 03:15:30|36472.1|36352.1|36469.5|36349.5|36472.6|36352.6|36469|36349|10
1652066140000|2022-05-09 03:15:40|36470.1|36350.1|36470.3|36350.3|36474.6|36354.6|36468.7|36348.7|24
1652066150000|2022-05-09 03:15:50|36467.4|36347.4|36470.1|36350.1|36470.3|36350.3|36467.4|36347.4|23
1652066160000|2022-05-09 03:16:00|36471.7|36351.7|36467.8|36347.8|36472.2|36352.2|36467.8|36347.8|22
1652066170000|2022-05-09 03:16:10|36468.3|36348.3|36474.4|36354.4|36474.4|36354.4|36468.3|36348.3|15
1652066180000|2022-05-09 03:16:20|36474.5|36354.5|36473|36353|36474.6|36354.6|36472.5|36352.5|15
1652066190000|2022-05-09 03:16:30|36472.9|36352.9|36473.4|36353.4|36473.7|36353.7|36472.3|36352.3|17
1652066200000|2022-05-09 03:16:40|36471.5|36351.5|36473.6|36353.6|36479.1|36359.1|36468.8|36348.8|20
1652066210000|2022-05-09 03:16:50|36469.9|36349.9|36469.3|36349.3|36471.8|36351.8|36467.8|36347.8|23
1652066220000|2022-05-09 03:17:00|36468.7|36348.7|36473.2|36353.2|36478.4|36358.4|36468.7|36348.7|25
1652066230000|2022-05-09 03:17:10|36473.7|36353.7|36475|36355|36475.8|36355.8|36471.2|36351.2|22
1652066240000|2022-05-09 03:17:20|36476.3|36356.3|36474.1|36354.1|36476.3|36356.3|36469.7|36349.7|21
1652066250000|2022-05-09 03:17:30|36470.8|36350.8|36473.5|36353.5|36474.6|36354.6|36470.8|36350.8|17
1652066260000|2022-05-09 03:17:40|36470.8|36350.8|36471.7|36351.7|36472.1|36352.1|36469.7|36349.7|17
1652066270000|2022-05-09 03:17:50|36471.5|36351.5|36469.3|36349.3|36474.8|36354.8|36468|36348|23
1652066280000|2022-05-09 03:18:00|36470.1|36350.1|36475.1|36355.1|36475.1|36355.1|36467.1|36347.1|18
1652066290000|2022-05-09 03:18:10|36474.9|36354.9|36474.7|36354.7|36481.4|36361.4|36471.2|36351.2|21
1652066300000|2022-05-09 03:18:20|36473|36353|36471.8|36351.8|36475.5|36355.5|36470.9|36350.9|18
1652066310000|2022-05-09 03:18:30|36472.1|36352.1|36474.4|36354.4|36477.9|36357.9|36471.8|36351.8|14
1652066320000|2022-05-09 03:18:40|36473.7|36353.7|36472.9|36352.9|36474.5|36354.5|36470.9|36350.9|20
1652066330000|2022-05-09 03:18:50|36471.6|36351.6|36470.4|36350.4|36471.6|36351.6|36468|36348|24
1652066340000|2022-05-09 03:19:00|36470.6|36350.6|36471.5|36351.5|36478.6|36358.6|36467.8|36347.8|30
1652066350000|2022-05-09 03:19:10|36470.5|36350.5|36471.5|36351.5|36473.8|36353.8|36470.5|36350.5|23
1652066360000|2022-05-09 03:19:20|36471.1|36351.1|36473.3|36353.3|36473.3|36353.3|36470.8|36350.8|21
1652066370000|2022-05-09 03:19:30|36473.6|36353.6|36472.7|36352.7|36480.3|36360.3|36471.9|36351.9|19
1652066380000|2022-05-09 03:19:40|36472.1|36352.1|36474.4|36354.4|36474.7|36354.7|36470.6|36350.6|22
1652066390000|2022-05-09 03:19:50|36473.9|36353.9|36474.6|36354.6|36475.8|36355.8|36471.9|36351.9|19
1652066400000|2022-05-09 03:20:00|36474|36354|36474.4|36354.4|36479.7|36359.7|36469.6|36349.6|24
1652066410000|2022-05-09 03:20:10|36474.8|36354.8|36472.3|36352.3|36476.1|36356.1|36472.2|36352.2|25
1652066420000|2022-05-09 03:20:20|36472.7|36352.7|36476.5|36356.5|36478.8|36358.8|36472.7|36352.7|16
1652066430000|2022-05-09 03:20:30|36476.4|36356.4|36473.9|36353.9|36476.4|36356.4|36472.1|36352.1|19
1652066440000|2022-05-09 03:20:40|36473.4|36353.4|36471.4|36351.4|36474.6|36354.6|36471.2|36351.2|24
1652066450000|2022-05-09 03:20:50|36471.5|36351.5|36474.3|36354.3|36482|36362|36471.5|36351.5|15
1652066460000|2022-05-09 03:21:00|36475.2|36355.2|36474.8|36354.8|36476.8|36356.8|36474.4|36354.4|24
1652066470000|2022-05-09 03:21:10|36475.1|36355.1|36476.6|36356.6|36479.2|36359.2|36473.3|36353.3|22
1652066480000|2022-05-09 03:21:20|36476.5|36356.5|36467.2|36347.2|36476.8|36356.8|36465.8|36345.8|23
1652066490000|2022-05-09 03:21:30|36468.2|36348.2|36465.8|36345.8|36468.2|36348.2|36463.8|36343.8|27
1652066500000|2022-05-09 03:21:40|36466.5|36346.5|36471.5|36351.5|36472.9|36352.9|36464|36344|23
1652066510000|2022-05-09 03:21:50|36471.4|36351.4|36468.2|36348.2|36471.6|36351.6|36468.2|36348.2|11
1652066520000|2022-05-09 03:22:00|36468.1|36348.1|36466.6|36346.6|36475.7|36355.7|36463.1|36343.1|23
1652066530000|2022-05-09 03:22:10|36467.3|36347.3|36463|36343|36468.2|36348.2|36461.7|36341.7|24
1652066540000|2022-05-09 03:22:20|36463.6|36343.6|36466.2|36346.2|36475|36355|36462.4|36342.4|27
1652066550000|2022-05-09 03:22:30|36467|36347|36467|36347|36468.3|36348.3|36464.4|36344.4|28
1652066560000|2022-05-09 03:22:40|36466.8|36346.8|36464.9|36344.9|36466.8|36346.8|36463.8|36343.8|25
1652066570000|2022-05-09 03:22:50|36463.7|36343.7|36460|36340|36464.9|36344.9|36460|36340|9
1652066580000|2022-05-09 03:23:00|36461.3|36341.3|36464.1|36344.1|36467|36347|36459.1|36339.1|19
1652066590000|2022-05-09 03:23:10|36463.5|36343.5|36462.6|36342.6|36464.4|36344.4|36462.1|36342.1|21
1652066600000|2022-05-09 03:23:20|36462|36342|36465.3|36345.3|36465.7|36345.7|36460.4|36340.4|18
1652066610000|2022-05-09 03:23:30|36466.4|36346.4|36462.1|36342.1|36466.4|36346.4|36461.8|36341.8|10
1652066620000|2022-05-09 03:23:40|36463.6|36343.6|36466.3|36346.3|36466.6|36346.6|36461.7|36341.7|12
1652066630000|2022-05-09 03:23:50|36463.9|36343.9|36459.6|36339.6|36465.1|36345.1|36459.1|36339.1|20
1652066640000|2022-05-09 03:24:00|36459|36339|36460.2|36340.2|36461.1|36341.1|36459|36339|20
1652066650000|2022-05-09 03:24:10|36460.3|36340.3|36467.9|36347.9|36467.9|36347.9|36459.4|36339.4|17
1652066660000|2022-05-09 03:24:20|36464.7|36344.7|36462.3|36342.3|36465.3|36345.3|36462.1|36342.1|15
1652066670000|2022-05-09 03:24:30|36463.1|36343.1|36459.3|36339.3|36463.1|36343.1|36459|36339|21
1652066680000|2022-05-09 03:24:40|36459.4|36339.4|36465.4|36345.4|36465.4|36345.4|36459.4|36339.4|15
1652066690000|2022-05-09 03:24:50|36463.9|36343.9|36459.2|36339.2|36464.1|36344.1|36457.4|36337.4|23
1652066700000|2022-05-09 03:25:00|36458.7|36338.7|36467.8|36347.8|36472|36352|36457.5|36337.5|15
1652066710000|2022-05-09 03:25:10|36456.6|36348.9|36457|36337|36459.4|36349.9|36454|36334|27
1652066720000|2022-05-09 03:25:20|36455.8|36335.8|36463.1|36343.1|36464.1|36344.1|36455.4|36335.4|20
1652066730000|2022-05-09 03:25:30|36461.9|36341.9|36460.2|36340.2|36461.9|36341.9|36458.9|36338.9|20
1652066740000|2022-05-09 03:25:40|36457.3|36337.3|36455.8|36335.8|36458.6|36338.6|36454.7|36334.7|17
1652066750000|2022-05-09 03:25:50|36454.8|36334.8|36468.8|36348.8|36468.8|36348.8|36454.1|36334.1|13
1652066760000|2022-05-09 03:26:00|36461.8|36341.8|36457.5|36337.5|36462.4|36342.4|36455.3|36335.3|14
1652066770000|2022-05-09 03:26:10|36457.3|36337.3|36460|36340|36460|36340|36457|36337|17
1652066780000|2022-05-09 03:26:20|36459.6|36339.6|36464.3|36344.3|36464.3|36344.3|36457.9|36337.9|17
1652066790000|2022-05-09 03:26:30|36464.9|36344.9|36461.8|36341.8|36464.9|36344.9|36459.9|36339.9|13
1652066800000|2022-05-09 03:26:40|36461.1|36341.1|36462|36342|36462|36342|36459.9|36339.9|14
1652066810000|2022-05-09 03:26:50|36462.3|36342.3|36465.4|36345.4|36471.8|36351.8|36459.5|36339.5|17
1652066820000|2022-05-09 03:27:00|36460.1|36340.1|36458.5|36338.5|36460.1|36340.1|36456|36336|17
1652066830000|2022-05-09 03:27:10|36459.1|36339.1|36460.8|36340.8|36461.3|36341.3|36458.2|36338.2|16
1652066840000|2022-05-09 03:27:20|36460.6|36340.6|36465.6|36345.6|36465.6|36345.6|36460.2|36340.2|13
1652066850000|2022-05-09 03:27:30|36458.2|36338.2|36462.6|36342.6|36465|36345|36458.2|36338.2|11
1652066860000|2022-05-09 03:27:40|36463|36343|36472.1|36352.1|36472.1|36352.1|36462.5|36342.5|6
1652066870000|2022-05-09 03:27:50|36472.5|36352.5|36458.7|36338.7|36472.5|36352.5|36458.7|36338.7|11
1652066880000|2022-05-09 03:28:00|36461|36341|36466.7|36346.7|36468.2|36348.2|36459.6|36339.6|16
1652066890000|2022-05-09 03:28:10|36464.9|36344.9|36463.5|36343.5|36464.9|36344.9|36462.1|36342.1|11
1652066900000|2022-05-09 03:28:20|36463.6|36343.6|36462.4|36342.4|36464.4|36344.4|36462|36342|12
1652066910000|2022-05-09 03:28:30|36460.4|36340.4|36459.3|36339.3|36471.2|36351.2|36459.3|36339.3|22
1652066920000|2022-05-09 03:28:40|36461.4|36341.4|36460.7|36340.7|36462.2|36342.2|36459.2|36339.2|17
1652066930000|2022-05-09 03:28:50|36458.4|36338.4|36459.7|36339.7|36460.7|36340.7|36457.1|36337.1|9
1652066940000|2022-05-09 03:29:00|36460.2|36340.2|36468.2|36348.2|36468.2|36348.2|36458.9|36338.9|8
1652066950000|2022-05-09 03:29:10|36467.4|36347.4|36461.9|36341.9|36467.4|36347.4|36461.7|36341.7|14
1652066960000|2022-05-09 03:29:20|36462.1|36342.1|36472.1|36352.1|36472.1|36352.1|36458.2|36338.2|17
1652066970000|2022-05-09 03:29:30|36466.6|36346.6|36458.4|36338.4|36466.6|36346.6|36457.2|36337.2|15
1652066980000|2022-05-09 03:29:40|36459.6|36339.6|36459.7|36339.7|36460.1|36340.1|36456.9|36336.9|13
1652066990000|2022-05-09 03:29:50|36460.4|36340.4|36464.6|36344.6|36468.4|36348.4|36459.4|36339.4|10
1652067000000|2022-05-09 03:30:00|36464.7|36344.7|36461.6|36341.6|36465|36345|36461.5|36341.5|20
1652067010000|2022-05-09 03:30:10|36461.5|36341.5|36459.1|36339.1|36471.7|36352.1|36459.1|36339.1|16
1652067020000|2022-05-09 03:30:20|36459.6|36339.6|36456|36336|36459.8|36339.8|36456|36336|20
1652067030000|2022-05-09 03:30:30|36457|36337|36470.5|36353.7|36470.5|36353.7|36457|36337|12
1652067040000|2022-05-09 03:30:40|36469.2|36349.2|36456.3|36336.3|36469.2|36349.3|36450.7|36330.7|20
1652067050000|2022-05-09 03:30:50|36454.7|36334.7|36455.1|36335.1|36456.9|36336.9|36454.2|36334.2|19
1652067060000|2022-05-09 03:31:00|36460.4|36340.4|36456.9|36336.9|36461.3|36341.3|36456|36336|14
1652067070000|2022-05-09 03:31:10|36457|36337|36453.5|36333.5|36458.6|36338.6|36452.9|36332.9|23
1652067080000|2022-05-09 03:31:20|36454.6|36334.6|36457.2|36337.2|36461|36341|36450.6|36330.6|17
1652067090000|2022-05-09 03:31:30|36457.7|36337.7|36456.4|36336.4|36458.5|36338.5|36456.2|36336.2|18
1652067100000|2022-05-09 03:31:40|36456.6|36336.6|36457|36337|36457|36337|36455|36335|14
1652067110000|2022-05-09 03:31:50|36466|36346|36461.6|36341.6|36466|36346|36460.7|36340.7|9
1652067120000|2022-05-09 03:32:00|36461.5|36341.5|36456.4|36336.4|36461.5|36341.5|36455.8|36335.8|13
1652067130000|2022-05-09 03:32:10|36456.3|36336.3|36456.2|36336.2|36456.4|36336.4|36454.9|36334.9|18
1652067140000|2022-05-09 03:32:20|36455.8|36335.8|36459.2|36339.2|36467.4|36347.4|36455.8|36335.8|15
1652067150000|2022-05-09 03:32:30|36456.4|36336.4|36458.5|36338.5|36460|36340|36455.4|36335.4|16
1652067160000|2022-05-09 03:32:40|36458.6|36338.6|36457|36337|36458.7|36338.7|36456.9|36336.9|11
1652067170000|2022-05-09 03:32:50|36463.1|36343.1|36456.7|36336.7|36463.1|36343.1|36456.6|36336.6|18
1652067180000|2022-05-09 03:33:00|36456|36336|36455.8|36335.8|36456|36336|36453.6|36333.6|15
1652067190000|2022-05-09 03:33:10|36455.3|36335.3|36454.9|36334.9|36455.5|36335.5|36452.8|36332.8|16
1652067200000|2022-05-09 03:33:20|36453.8|36333.8|36454.9|36334.9|36460.8|36340.8|36453.1|36333.1|18
1652067210000|2022-05-09 03:33:30|36454.8|36334.8|36455.3|36335.3|36456.6|36336.6|36451.7|36331.7|26
1652067220000|2022-05-09 03:33:40|36455.9|36335.9|36454|36334|36456.6|36336.6|36453.3|36333.3|16
1652067230000|2022-05-09 03:33:50|36455.4|36335.4|36454.7|36334.7|36455.6|36335.6|36453.2|36333.2|17
1652067240000|2022-05-09 03:34:00|36452.4|36332.4|36450.5|36330.5|36453.8|36333.8|36449.8|36329.8|22
1652067250000|2022-05-09 03:34:10|36449.8|36329.8|36450.9|36330.9|36450.9|36330.9|36449.1|36329.1|13
1652067260000|2022-05-09 03:34:20|36462.9|36342.9|36450.2|36330.2|36462.9|36342.9|36448.6|36328.6|18
1652067270000|2022-05-09 03:34:30|36450|36330|36451.3|36331.3|36451.3|36331.3|36449.3|36329.3|12
1652067280000|2022-05-09 03:34:40|36450.5|36330.5|36450.6|36330.6|36451|36331|36448.8|36328.8|13
1652067290000|2022-05-09 03:34:50|36456.3|36336.3|36451|36331|36458.6|36338.6|36447.7|36327.7|25
1652067300000|2022-05-09 03:35:00|36450.9|36330.9|36448.4|36328.4|36451.2|36331.2|36446.9|36326.9|26
1652067310000|2022-05-09 03:35:10|36449.1|36329.1|36445.2|36325.2|36458.7|36338.7|36445.2|36325.2|14
1652067320000|2022-05-09 03:35:20|36446.7|36326.7|36449|36329|36449|36329|36445.2|36325.2|12
1652067330000|2022-05-09 03:35:30|36457.7|36337.7|36451.6|36331.6|36457.7|36337.7|36451.4|36331.4|11
1652067340000|2022-05-09 03:35:40|36452.5|36332.5|36450.7|36330.7|36452.7|36332.7|36449.6|36329.6|12
1652067350000|2022-05-09 03:35:50|36451.2|36331.2|36448.4|36328.4|36460.1|36340.1|36448.2|36328.2|19
1652067360000|2022-05-09 03:36:00|36450.6|36330.6|36449.2|36329.2|36451.5|36331.5|36448.5|36328.5|15
1652067370000|2022-05-09 03:36:10|36447.6|36327.6|36449.3|36329.3|36449.6|36329.6|36447.6|36327.6|7
1652067380000|2022-05-09 03:36:20|36455.1|36335.1|36450.9|36330.9|36456.1|36336.1|36450.9|36330.9|8
1652067390000|2022-05-09 03:36:30|36452.6|36332.6|36452.5|36332.5|36452.7|36332.7|36451.2|36331.2|18
1652067400000|2022-05-09 03:36:40|36452.4|36332.4|36448.5|36328.5|36454.8|36334.8|36447.6|36327.6|16
1652067410000|2022-05-09 03:36:50|36449.5|36329.5|36449.6|36329.6|36450.5|36330.5|36447.4|36327.4|7
1652067420000|2022-05-09 03:37:00|36460.2|36340.2|36449.5|36329.5|36460.2|36340.2|36446.4|36326.4|17
1652067430000|2022-05-09 03:37:10|36449|36329|36451.5|36331.5|36451.5|36331.5|36448.2|36328.2|18
1652067440000|2022-05-09 03:37:20|36451.7|36331.7|36452.2|36332.2|36452.6|36332.6|36450.8|36330.8|11
1652067450000|2022-05-09 03:37:30|36451.5|36331.5|36452.4|36332.4|36458.7|36338.7|36451|36331|17
1652067460000|2022-05-09 03:37:40|36450.8|36330.8|36451.4|36331.4|36452.2|36332.2|36450.7|36330.7|17
1652067470000|2022-05-09 03:37:50|36451.8|36331.8|36453.3|36333.3|36460.6|36340.6|36451.8|36331.8|8
1652067480000|2022-05-09 03:38:00|36456|36336|36451.7|36331.7|36456|36336|36448.8|36328.8|16
1652067490000|2022-05-09 03:38:10|36459.8|36339.8|36454.1|36334.1|36459.8|36339.8|36453.3|36333.3|19
1652067500000|2022-05-09 03:38:20|36455.2|36335.2|36456.3|36336.3|36456.3|36336.3|36455|36335|7
1652067510000|2022-05-09 03:38:30|36457|36337|36454|36334|36457.2|36337.2|36453.8|36333.8|15
1652067520000|2022-05-09 03:38:40|36454.9|36334.9|36460.5|36340.5|36466.7|36346.7|36454.9|36334.9|20
1652067530000|2022-05-09 03:38:50|36457.8|36337.8|36454.9|36334.9|36457.8|36337.8|36454.9|36334.9|16
1652067540000|2022-05-09 03:39:00|36455.8|36335.8|36455.5|36335.5|36456.3|36336.3|36454.7|36334.7|14
1652067550000|2022-05-09 03:39:10|36455.8|36335.8|36460.8|36340.8|36463.6|36343.6|36455.8|36335.8|18
1652067560000|2022-05-09 03:39:20|36461.8|36341.8|36462.1|36342.1|36462.2|36342.2|36460.7|36340.7|14
1652067570000|2022-05-09 03:39:30|36458|36338|36459.7|36339.7|36460.7|36340.7|36458|36338|15
1652067580000|2022-05-09 03:39:40|36460.1|36340.1|36459.9|36339.9|36468|36348|36459.6|36339.6|17
1652067590000|2022-05-09 03:39:50|36458.6|36338.6|36459.1|36339.1|36460.6|36340.6|36457.2|36337.2|19
1652067600000|2022-05-09 03:40:00|36459.7|36339.7|36459.5|36339.5|36460.2|36340.2|36457.7|36337.7|11
1652067610000|2022-05-09 03:40:10|36458.2|36338.2|36464.2|36344.2|36465.1|36345.1|36457.7|36337.7|10
1652067620000|2022-05-09 03:40:20|36464|36344|36464.2|36344.2|36464.2|36344.2|36464|36344|4
1652067630000|2022-05-09 03:40:30|36467.2|36347.2|36466.6|36346.6|36467.6|36347.6|36466.6|36346.6|6
1652067640000|2022-05-09 03:40:40|36467.5|36347.5|36459.2|36339.2|36467.5|36347.5|36457.7|36337.7|11
1652067650000|2022-05-09 03:40:50|36458.7|36338.7|36462.5|36342.5|36466.3|36346.3|36458.7|36338.7|5
1652067660000|2022-05-09 03:41:00|36462.4|36342.4|36461.8|36341.8|36462.4|36342.4|36460.6|36340.6|12
1652067670000|2022-05-09 03:41:10|36462.5|36342.5|36465|36345|36465.6|36345.6|36462.5|36342.5|7
1652067680000|2022-05-09 03:41:20|36464.2|36344.2|36464.2|36344.2|36464.2|36344.2|36464.1|36344.1|3
1652067690000|2022-05-09 03:41:30|36466.9|36346.9|36456.6|36336.6|36466.9|36346.9|36456.6|36336.6|7
1652067700000|2022-05-09 03:41:40|36457.9|36337.9|36463.1|36343.1|36464.1|36344.1|36456.6|36336.6|14
1652067710000|2022-05-09 03:41:50|36463|36343|36466.2|36346.2|36466.2|36346.2|36461.3|36341.3|11
1652067720000|2022-05-09 03:42:00|36466.3|36346.3|36464.2|36344.2|36466.3|36346.3|36463.3|36343.3|16
1652067730000|2022-05-09 03:42:10|36463.4|36343.4|36459.5|36339.5|36463.4|36343.4|36457.8|36337.8|19
1652067740000|2022-05-09 03:42:20|36457.6|36337.6|36466|36346|36466|36346|36456.9|36336.9|11
1652067750000|2022-05-09 03:42:30|36469.3|36349.3|36458.9|36338.9|36469.6|36349.6|36456.7|36336.7|17
1652067760000|2022-05-09 03:42:40|36459.2|36339.2|36461.4|36341.4|36463.5|36343.5|36458.3|36338.3|14
1652067770000|2022-05-09 03:42:50|36461|36341|36460.2|36340.2|36462.1|36342.1|36459.2|36339.2|15
1652067780000|2022-05-09 03:43:00|36460|36340|36466.6|36346.6|36468.1|36348.1|36460|36340|20
1652067790000|2022-05-09 03:43:10|36466.7|36346.7|36461.2|36341.2|36466.7|36346.7|36460.5|36340.5|24
1652067800000|2022-05-09 03:43:20|36461.4|36341.4|36463.6|36343.6|36470.3|36350.3|36460.3|36340.3|23
1652067810000|2022-05-09 03:43:30|36465.2|36345.2|36462.9|36342.9|36467.9|36347.9|36460.1|36340.1|25
1652067820000|2022-05-09 03:43:40|36461.9|36341.9|36462.7|36342.7|36464|36344|36461.1|36341.1|14
1652067830000|2022-05-09 03:43:50|36462.9|36342.9|36468.5|36348.5|36469.2|36349.2|36461.2|36341.2|15
1652067840000|2022-05-09 03:44:00|36469.4|36349.4|36464.9|36344.9|36469.7|36349.7|36461.3|36341.3|22
1652067850000|2022-05-09 03:44:10|36464.4|36344.4|36470.1|36350.1|36470.1|36350.1|36462.3|36342.3|14
1652067860000|2022-05-09 03:44:20|36469.3|36349.3|36463|36343|36469.3|36349.3|36462.6|36342.6|13
1652067870000|2022-05-09 03:44:30|36464.8|36344.8|36464.3|36344.3|36464.8|36344.8|36462|36342|12
1652067880000|2022-05-09 03:44:40|36464.4|36344.4|36469.1|36349.1|36469.7|36349.7|36461.6|36341.6|14
1652067890000|2022-05-09 03:44:50|36468.3|36348.3|36464.7|36344.7|36468.3|36348.3|36464.7|36344.7|6
1652067900000|2022-05-09 03:45:00|36464.2|36344.2|36468.4|36348.4|36468.4|36369|36462.1|36342.2|16
1652067910000|2022-05-09 03:45:10|36464.9|36344.9|36463.7|36343.7|36467.5|36347.5|36458.1|36338.1|21
1652067920000|2022-05-09 03:45:20|36464.2|36344.2|36464.6|36344.6|36466.2|36346.2|36462.2|36342.2|14
1652067930000|2022-05-09 03:45:30|36464.9|36344.9|36472|36352|36472.2|36352.2|36463.4|36343.4|18
1652067940000|2022-05-09 03:45:40|36470.9|36350.9|36468.4|36348.4|36471|36351|36466.9|36346.9|14
1652067950000|2022-05-09 03:45:50|36465.2|36345.2|36471.7|36351.7|36471.7|36351.7|36462.4|36342.4|13
1652067960000|2022-05-09 03:46:00|36471.9|36351.9|36463.9|36343.9|36471.9|36351.9|36463.9|36343.9|14
1652067970000|2022-05-09 03:46:10|36465.1|36345.1|36470.5|36350.5|36470.5|36350.5|36462.9|36342.9|18
1652067980000|2022-05-09 03:46:20|36469.1|36349.1|36467.7|36347.7|36470.7|36350.7|36466.1|36346.1|16
1652067990000|2022-05-09 03:46:30|36468.1|36348.1|36469.4|36349.4|36469.6|36349.6|36467.7|36347.7|14
1652068000000|2022-05-09 03:46:40|36469.2|36349.2|36475.7|36355.7|36475.7|36355.7|36468.2|36348.2|7
1652068010000|2022-05-09 03:46:50|36475.3|36355.3|36466.5|36346.5|36475.3|36355.3|36465.2|36345.2|23
1652068020000|2022-05-09 03:47:00|36467.2|36347.2|36471|36351|36483.5|36363.5|36465.7|36345.7|16
1652068030000|2022-05-09 03:47:10|36468.8|36348.8|36472|36352|36472.6|36352.6|36466.5|36346.5|17
1652068040000|2022-05-09 03:47:20|36469.7|36349.7|36472.6|36352.6|36473|36353|36469.7|36349.7|18
1652068050000|2022-05-09 03:47:30|36473.1|36353.1|36474.3|36354.3|36474.8|36354.8|36471.4|36351.4|16
1652068060000|2022-05-09 03:47:40|36474.2|36354.2|36476.4|36356.4|36477.9|36357.9|36467.8|36347.8|21
1652068070000|2022-05-09 03:47:50|36475.8|36355.8|36474.5|36354.5|36478.3|36360.2|36467.6|36347.8|27
1652068080000|2022-05-09 03:48:00|36473.1|36353.1|36476.6|36356.6|36476.6|36356.6|36471.6|36351.6|22
1652068090000|2022-05-09 03:48:10|36477.4|36357.4|36476.8|36356.8|36478.1|36358.1|36474.2|36354.2|20
1652068100000|2022-05-09 03:48:20|36477.3|36357.3|36477|36357|36480.1|36360.1|36476.7|36356.7|16
1652068110000|2022-05-09 03:48:30|36477.6|36357.6|36476.6|36356.6|36477.6|36357.6|36475.8|36355.8|10
1652068120000|2022-05-09 03:48:40|36476.9|36356.9|36475.8|36355.8|36487.4|36367.4|36472.3|36352.3|23
1652068130000|2022-05-09 03:48:50|36472|36352|36476.7|36356.7|36478|36358|36470.8|36350.8|17
1652068140000|2022-05-09 03:49:00|36476.8|36356.8|36483.2|36363.2|36483.8|36363.8|36476.2|36356.2|20
1652068150000|2022-05-09 03:49:10|36482.7|36362.7|36482.6|36362.6|36484.7|36364.7|36482.2|36362.2|14
1652068160000|2022-05-09 03:49:20|36481.9|36361.9|36482.3|36362.3|36483.6|36363.6|36481|36361|11
1652068170000|2022-05-09 03:49:30|36481.6|36361.6|36481.6|36361.6|36486.2|36367.9|36476.1|36356.1|13
1652068180000|2022-05-09 03:49:40|36480.4|36360.4|36480.6|36360.6|36481.3|36361.3|36479.5|36359.5|18
1652068190000|2022-05-09 03:49:50|36479.4|36359.4|36480.4|36360.4|36486.8|36369.7|36478.6|36358.6|17
1652068200000|2022-05-09 03:50:00|36480.2|36360.2|36481.6|36361.6|36483.5|36363.5|36480.2|36360.2|19
1652068210000|2022-05-09 03:50:10|36482.1|36362.1|36488.8|36368.8|36490.4|36370.4|36482.1|36362.1|18
1652068220000|2022-05-09 03:50:20|36488.4|36368.4|36491.9|36371.9|36491.9|36373.2|36484|36364|17
1652068230000|2022-05-09 03:50:30|36494.1|36374.1|36488.4|36368.4|36494.1|36374.1|36484.3|36364.3|24
1652068240000|2022-05-09 03:50:40|36488.8|36368.8|36486.2|36366.2|36489.1|36369.1|36481|36361|22
1652068250000|2022-05-09 03:50:50|36484.7|36364.7|36481.7|36361.7|36484.7|36364.7|36472.7|36352.7|24
1652068260000|2022-05-09 03:51:00|36479.5|36359.5|36480|36360|36481|36361|36478.4|36358.4|16
1652068270000|2022-05-09 03:51:10|36480.8|36360.8|36474.7|36354.7|36481.8|36361.8|36474.3|36354.3|17
1652068280000|2022-05-09 03:51:20|36475.8|36355.8|36473.6|36353.6|36476.7|36356.7|36472.5|36352.5|23
1652068290000|2022-05-09 03:51:30|36474.7|36354.7|36466.6|36346.6|36475.2|36355.2|36466.5|36346.5|16
1652068300000|2022-05-09 03:51:40|36466.5|36346.5|36469.1|36349.1|36471.6|36351.6|36466.5|36346.5|21
1652068310000|2022-05-09 03:51:50|36468.7|36348.7|36468.3|36348.3|36473.3|36353.3|36468.2|36348.2|14
1652068320000|2022-05-09 03:52:00|36467.5|36347.5|36463.6|36343.6|36469.4|36349.4|36463.6|36343.6|18
1652068330000|2022-05-09 03:52:10|36463.1|36343.1|36463.6|36343.6|36468.1|36348.1|36462.1|36342.1|20
1652068340000|2022-05-09 03:52:20|36464.5|36344.5|36466.2|36346.2|36467.2|36347.2|36464.5|36344.5|20
1652068350000|2022-05-09 03:52:30|36466.1|36346.1|36470.2|36350.2|36473|36356.3|36464|36344|27
1652068360000|2022-05-09 03:52:40|36470.3|36350.3|36464.3|36344.3|36470.3|36350.3|36463.9|36343.9|24
1652068370000|2022-05-09 03:52:50|36464|36344|36466.7|36346.7|36469.6|36349.6|36463.6|36343.6|18
1652068380000|2022-05-09 03:53:00|36466.6|36346.6|36466.6|36346.6|36467.7|36347.7|36464.5|36344.5|17
1652068390000|2022-05-09 03:53:10|36465.2|36345.2|36467.5|36347.5|36470.9|36350.9|36465.2|36345.2|19
1652068400000|2022-05-09 03:53:20|36468.6|36348.6|36463.4|36343.4|36468.6|36348.6|36461.9|36341.9|20
1652068410000|2022-05-09 03:53:30|36464|36344|36468.9|36348.9|36472.3|36352.3|36463.4|36343.4|19
1652068420000|2022-05-09 03:53:40|36469.2|36349.2|36470.3|36350.3|36470.3|36350.3|36467.7|36347.7|17
1652068430000|2022-05-09 03:53:50|36469.3|36349.3|36465.3|36345.3|36471.8|36351.8|36465.3|36345.3|20
1652068440000|2022-05-09 03:54:00|36465.6|36345.6|36467.4|36347.4|36468.5|36348.5|36465.6|36345.6|16
1652068450000|2022-05-09 03:54:10|36466.5|36346.5|36472.3|36352.3|36473.5|36353.5|36465.1|36345.1|18
1652068460000|2022-05-09 03:54:20|36471.9|36351.9|36466.5|36346.5|36471.9|36351.9|36462|36342|20
1652068470000|2022-05-09 03:54:30|36465.3|36345.3|36466.6|36346.6|36467.6|36347.6|36465.3|36345.3|15
1652068480000|2022-05-09 03:54:40|36466.1|36346.1|36468.5|36348.5|36472.8|36352.8|36463.9|36343.9|19
1652068490000|2022-05-09 03:54:50|36468.3|36348.3|36474.4|36354.4|36476.3|36356.3|36465.4|36345.4|15
1652068500000|2022-05-09 03:55:00|36471.7|36351.7|36479.3|36359.3|36479.3|36359.3|36468.1|36348.1|20
1652068510000|2022-05-09 03:55:10|36465.2|36345.2|36474.2|36354.2|36474.4|36354.4|36465.2|36345.2|22
1652068520000|2022-05-09 03:55:20|36471.6|36351.6|36475.1|36355.1|36476.1|36356.1|36470.6|36350.6|17
1652068530000|2022-05-09 03:55:30|36473.6|36353.6|36472.3|36352.3|36474.2|36354.2|36472.3|36352.3|18
1652068540000|2022-05-09 03:55:40|36472.7|36352.7|36472.1|36352.1|36480.5|36364.3|36466.5|36346.5|15
1652068550000|2022-05-09 03:55:50|36473.7|36353.7|36468.3|36348.3|36473.7|36353.7|36467.3|36347.3|18
1652068560000|2022-05-09 03:56:00|36467.8|36347.8|36470.3|36350.3|36475.3|36355.3|36467.8|36347.8|16
1652068570000|2022-05-09 03:56:10|36469.4|36349.4|36470.3|36350.3|36471.5|36351.5|36469.3|36349.3|16
1652068580000|2022-05-09 03:56:20|36469.9|36349.9|36472.6|36352.6|36474.3|36354.3|36469.9|36349.9|14
1652068590000|2022-05-09 03:56:30|36473.5|36353.5|36469|36349|36474.5|36354.5|36467.7|36347.7|11
1652068600000|2022-05-09 03:56:40|36469.2|36349.2|36469.1|36349.1|36471.1|36351.1|36467.1|36347.1|12
1652068610000|2022-05-09 03:56:50|36467.1|36347.1|36473.5|36353.5|36475.2|36355.2|36466.1|36346.1|11
1652068620000|2022-05-09 03:57:00|36473.7|36353.7|36468.4|36348.4|36473.7|36353.7|36466.5|36346.5|22
1652068630000|2022-05-09 03:57:10|36468|36348|36474.2|36354.2|36477.2|36357.2|36465.9|36345.9|17
1652068640000|2022-05-09 03:57:20|36472.5|36352.5|36472.2|36352.2|36472.5|36352.5|36470.5|36350.5|7
1652068650000|2022-05-09 03:57:30|36470.7|36350.7|36466.1|36346.1|36479.3|36370.2|36465.7|36345.7|16
1652068660000|2022-05-09 03:57:40|36466.9|36346.9|36468.5|36348.5|36470.8|36350.8|36466.3|36346.3|22
1652068670000|2022-05-09 03:57:50|36467.7|36347.7|36471.2|36351.2|36478.3|36358.3|36465.7|36345.7|22
1652068680000|2022-05-09 03:58:00|36470.1|36350.1|36468.9|36348.9|36471.3|36351.3|36468.9|36348.9|19
1652068690000|2022-05-09 03:58:10|36469.2|36349.2|36463.5|36343.5|36469.5|36349.5|36463.5|36343.5|20
1652068700000|2022-05-09 03:58:20|36464.1|36344.1|36471.5|36351.5|36471.5|36351.5|36462.9|36342.9|22
1652068710000|2022-05-09 03:58:30|36471.2|36351.2|36467.2|36347.2|36471.2|36351.2|36466|36346|9
1652068720000|2022-05-09 03:58:40|36468|36348|36462.6|36342.6|36468.7|36348.7|36460.5|36340.5|20
1652068730000|2022-05-09 03:58:50|36463.7|36343.7|36461|36341|36463.7|36343.7|36459.8|36339.8|15
1652068740000|2022-05-09 03:59:00|36461.7|36341.7|36458.9|36338.9|36461.7|36341.7|36457.6|36337.6|18
1652068750000|2022-05-09 03:59:10|36459|36339|36462.6|36342.6|36465.1|36345.1|36458.9|36338.9|15
1652068760000|2022-05-09 03:59:20|36462.1|36342.1|36460.2|36340.2|36464.6|36344.6|36457.3|36337.3|11
1652068770000|2022-05-09 03:59:30|36460|36340|36458.6|36338.6|36463.1|36343.1|36458.4|36338.4|13
1652068780000|2022-05-09 03:59:40|36458|36338|36458.3|36338.3|36470.9|36350.9|36457.7|36337.7|21
1652068790000|2022-05-09 03:59:50|36458.5|36338.5|36456.2|36336.2|36459.4|36339.4|36455.7|36335.7|18
1652068800000|2022-05-09 04:00:00|36456.5|36336.5|36461.5|36341.5|36464.5|36344.5|36456.5|36336.5|23
1652068810000|2022-05-09 04:00:10|36460.7|36340.7|36458.8|36338.8|36461.7|36341.7|36458.5|36338.5|12
1652068820000|2022-05-09 04:00:20|36457.8|36337.8|36463.1|36343.1|36464.6|36344.6|36457.8|36337.8|17
1652068830000|2022-05-09 04:00:30|36462|36342|36467.3|36347.3|36467.3|36347.3|36456.8|36336.8|18
1652068840000|2022-05-09 04:00:40|36462.1|36342.1|36460.5|36340.5|36462.1|36342.1|36453.3|36333.3|24
1652068850000|2022-05-09 04:00:50|36460|36340|36453.1|36333.1|36460|36340|36453.1|36333.1|12
1652068860000|2022-05-09 04:01:00|36454.7|36334.7|36459.2|36339.2|36459.2|36339.2|36454.4|36334.4|16
1652068870000|2022-05-09 04:01:10|36459.1|36339.1|36457.9|36337.9|36460|36340|36456.5|36336.5|22
1652068880000|2022-05-09 04:01:20|36458.4|36338.4|36454.9|36334.9|36458.4|36338.4|36454.9|36334.9|22
1652068890000|2022-05-09 04:01:30|36454.8|36334.8|36460.1|36340.1|36460.1|36340.1|36452.9|36332.9|12
1652068900000|2022-05-09 04:01:40|36459.3|36339.3|36456|36336|36459.8|36339.8|36454.5|36334.5|23
1652068910000|2022-05-09 04:01:50|36455.8|36335.8|36454.9|36334.9|36456.1|36336.1|36453|36333|18
1652068920000|2022-05-09 04:02:00|36456.2|36336.2|36457.4|36337.4|36457.4|36337.4|36452.9|36332.9|21
1652068930000|2022-05-09 04:02:10|36454.1|36334.1|36456|36336|36457.4|36337.4|36450.7|36330.7|24
1652068940000|2022-05-09 04:02:20|36454.9|36334.9|36467.1|36347.1|36467.1|36347.1|36451.9|36331.9|19
1652068950000|2022-05-09 04:02:30|36466.8|36346.8|36451.9|36331.9|36466.8|36346.8|36451.9|36331.9|21
1652068960000|2022-05-09 04:02:40|36452.3|36332.3|36454.3|36334.3|36455.3|36335.3|36451.6|36331.6|22
1652068970000|2022-05-09 04:02:50|36454.2|36334.2|36456.3|36336.3|36456.7|36336.7|36454.1|36334.1|12
1652068980000|2022-05-09 04:03:00|36455.3|36335.3|36456.3|36336.3|36459.7|36339.7|36454.1|36334.1|12
1652068990000|2022-05-09 04:03:10|36455.8|36335.8|36454.9|36334.9|36457.2|36337.2|36451.3|36331.3|17
1652069000000|2022-05-09 04:03:20|36454.1|36334.1|36452|36332|36454.7|36334.7|36451.3|36331.3|15
1652069010000|2022-05-09 04:03:30|36452.1|36332.1|36456|36336|36458.5|36338.5|36452.1|36332.1|19
1652069020000|2022-05-09 04:03:40|36455.5|36335.5|36455.9|36335.9|36459.4|36339.4|36455.5|36335.5|17
1652069030000|2022-05-09 04:03:50|36455.8|36335.8|36458|36338|36460.6|36340.6|36455.2|36335.2|21
1652069040000|2022-05-09 04:04:00|36458.1|36338.1|36456.9|36336.9|36459.3|36339.3|36453.7|36333.7|17
1652069050000|2022-05-09 04:04:10|36457|36337|36455.8|36335.8|36458.3|36338.3|36454.8|36334.8|11
1652069060000|2022-05-09 04:04:20|36454.8|36334.8|36456.6|36336.6|36460|36340|36453.3|36333.3|16
1652069070000|2022-05-09 04:04:30|36457.4|36337.4|36454.9|36334.9|36458.7|36338.7|36454.9|36334.9|21
1652069080000|2022-05-09 04:04:40|36455|36335|36458.2|36338.2|36458.2|36338.2|36455|36335|17
1652069090000|2022-05-09 04:04:50|36458.1|36338.1|36462.4|36342.4|36469.5|36349.5|36450.9|36330.9|19
1652069100000|2022-05-09 04:05:00|36461.1|36341.1|36466.6|36346.6|36468.7|36348.8|36457.2|36337.2|17
1652069110000|2022-05-09 04:05:10|36465.3|36345.3|36459.4|36339.4|36465.6|36346.2|36458.6|36338.7|7
1652069120000|2022-05-09 04:05:20|36461|36346.1|36456.9|36336.9|36464.8|36346.1|36456.1|36336.1|10
1652069130000|2022-05-09 04:05:30|36458|36338|36456.5|36336.5|36458.1|36338.1|36454.7|36334.7|13
1652069140000|2022-05-09 04:05:40|36458.2|36338.2|36458.3|36338.3|36458.9|36338.9|36456.7|36336.7|13
1652069150000|2022-05-09 04:05:50|36458|36338|36457.8|36337.8|36461.6|36341.6|36453.9|36333.9|9
1652069160000|2022-05-09 04:06:00|36458.6|36338.6|36457|36337|36459|36339|36451.9|36331.9|20
1652069170000|2022-05-09 04:06:10|36456.7|36336.7|36459.1|36339.1|36459.1|36339.1|36453.3|36333.3|7
1652069180000|2022-05-09 04:06:20|36455.4|36335.4|36456.9|36336.9|36458.2|36338.2|36454.5|36334.5|12
1652069190000|2022-05-09 04:06:30|36458.7|36338.7|36456.4|36336.4|36459|36339|36456.2|36336.2|14
1652069200000|2022-05-09 04:06:40|36456.5|36336.5|36456.2|36336.2|36459.1|36339.1|36456.2|36336.2|14
1652069210000|2022-05-09 04:06:50|36459.7|36339.7|36459.4|36339.4|36459.7|36339.7|36454.8|36334.8|17
1652069220000|2022-05-09 04:07:00|36454.4|36334.4|36458.2|36338.2|36464.5|36344.5|36454.4|36334.4|20
1652069230000|2022-05-09 04:07:10|36457.9|36337.9|36458|36338|36459.2|36339.2|36452.4|36332.4|15
1652069240000|2022-05-09 04:07:20|36458.8|36338.8|36461.5|36341.5|36461.5|36341.5|36457.8|36337.8|17
1652069250000|2022-05-09 04:07:30|36461.8|36341.8|36460.1|36340.1|36462.4|36342.4|36459.3|36339.3|19
1652069260000|2022-05-09 04:07:40|36458.4|36338.4|36472.3|36352.3|36472.3|36352.3|36458.4|36338.4|17
1652069270000|2022-05-09 04:07:50|36464.7|36344.7|36455.4|36335.4|36467|36347|36455.4|36335.4|13
1652069280000|2022-05-09 04:08:00|36457.3|36337.3|36463.7|36343.7|36463.7|36343.7|36457.3|36337.3|24
1652069290000|2022-05-09 04:08:10|36463|36343|36464|36344|36465|36345|36462.4|36342.4|8
1652069300000|2022-05-09 04:08:20|36464.1|36344.1|36462.6|36342.6|36465.1|36345.1|36461.5|36341.5|19
1652069310000|2022-05-09 04:08:30|36462.5|36342.5|36459.6|36339.6|36464.6|36344.6|36459.3|36339.3|18
1652069320000|2022-05-09 04:08:40|36460.2|36340.2|36463.3|36343.3|36466.6|36346.6|36459.1|36339.1|12
1652069330000|2022-05-09 04:08:50|36459.6|36339.6|36457.4|36337.4|36463.4|36343.4|36454.3|36334.3|13
1652069340000|2022-05-09 04:09:00|36457.3|36337.3|36460.5|36340.5|36466|36346|36457.3|36337.3|12
1652069350000|2022-05-09 04:09:10|36460|36340|36461.8|36341.8|36462.5|36342.5|36460|36340|17
1652069360000|2022-05-09 04:09:20|36462.2|36342.2|36462.5|36342.5|36474.5|36354.5|36461.7|36341.7|14
1652069370000|2022-05-09 04:09:30|36458|36338|36461.3|36341.3|36467.5|36347.5|36457.7|36337.7|17
1652069380000|2022-05-09 04:09:40|36462.7|36342.7|36460.2|36340.2|36465|36349.3|36458.5|36338.5|20
1652069390000|2022-05-09 04:09:50|36461.8|36341.8|36462.3|36342.3|36465|36345|36456.6|36336.6|21
1652069400000|2022-05-09 04:10:00|36465.3|36345.3|36467.1|36347.1|36467.1|36347.1|36462.7|36342.7|17
1652069410000|2022-05-09 04:10:10|36469.9|36349.9|36464.7|36344.7|36469.9|36349.9|36464.4|36344.4|15
1652069420000|2022-05-09 04:10:20|36465.2|36345.2|36466.2|36346.2|36466.9|36346.9|36464.6|36344.6|9
1652069430000|2022-05-09 04:10:30|36461|36341|36465.8|36345.8|36465.8|36345.8|36460.4|36340.4|6
1652069440000|2022-05-09 04:10:40|36471.4|36351.4|36465|36345|36471.4|36351.4|36461.2|36341.2|22
1652069450000|2022-05-09 04:10:50|36464.8|36344.8|36465.6|36345.6|36467.1|36347.1|36463.8|36343.8|15
1652069460000|2022-05-09 04:11:00|36470.4|36350.4|36466.4|36346.4|36470.4|36350.4|36466.4|36346.4|18
1652069470000|2022-05-09 04:11:10|36467.6|36347.6|36468|36348|36470.3|36350.3|36466.7|36346.7|8
1652069480000|2022-05-09 04:11:20|36475.2|36355.2|36472.5|36352.5|36475.2|36355.2|36466.5|36346.5|21
1652069490000|2022-05-09 04:11:30|36473|36353|36466|36346|36475.4|36358|36466|36346|25
1652069500000|2022-05-09 04:11:40|36468.7|36348.7|36472.5|36352.5|36473.9|36353.9|36468|36348|27
1652069510000|2022-05-09 04:11:50|36472.4|36352.4|36476.4|36356.4|36477.5|36357.5|36470.7|36350.7|23
1652069520000|2022-05-09 04:12:00|36476.2|36356.2|36472.3|36352.3|36476.2|36356.2|36472.3|36352.3|15
1652069530000|2022-05-09 04:12:10|36471.8|36351.8|36470.3|36350.3|36473.9|36353.9|36468.7|36348.7|18
1652069540000|2022-05-09 04:12:20|36470.9|36350.9|36468.3|36348.3|36472.3|36352.3|36467.2|36347.2|25
1652069550000|2022-05-09 04:12:30|36469.5|36349.5|36466.8|36346.8|36469.5|36349.5|36466.8|36346.8|16
1652069560000|2022-05-09 04:12:40|36466.1|36346.1|36470.5|36350.5|36472.7|36352.7|36465.5|36345.5|13
1652069570000|2022-05-09 04:12:50|36471.2|36351.2|36470|36350|36472.5|36352.5|36470|36350|9
1652069580000|2022-05-09 04:13:00|36470.7|36350.7|36469|36349|36474.9|36354.9|36468.4|36348.4|14
1652069590000|2022-05-09 04:13:10|36469.9|36349.9|36468.3|36348.3|36470.9|36350.9|36467.5|36347.5|12
1652069600000|2022-05-09 04:13:20|36467|36347|36467.8|36347.8|36475.2|36355.2|36467|36347|14
1652069610000|2022-05-09 04:13:30|36467|36347|36468.6|36348.6|36473.9|36353.9|36464.1|36344.1|24
1652069620000|2022-05-09 04:13:40|36466.7|36346.7|36469.6|36349.6|36470.5|36350.5|36466.7|36346.7|23
1652069630000|2022-05-09 04:13:50|36467.5|36347.5|36467.8|36347.8|36468.8|36348.8|36467.5|36347.5|10
1652069640000|2022-05-09 04:14:00|36467.4|36347.4|36463.8|36343.8|36467.4|36347.4|36463.1|36343.1|19
1652069650000|2022-05-09 04:14:10|36463.7|36343.7|36465.1|36345.1|36467.9|36347.9|36463|36343|15
1652069660000|2022-05-09 04:14:20|36465.6|36345.6|36465.7|36345.7|36465.7|36345.7|36462.1|36342.1|15
1652069670000|2022-05-09 04:14:30|36464.5|36344.5|36464.5|36344.5|36465.6|36345.6|36463.5|36343.5|18
1652069680000|2022-05-09 04:14:40|36464.4|36344.4|36465.6|36345.6|36470.4|36350.4|36464.4|36344.4|10
1652069690000|2022-05-09 04:14:50|36466|36346|36467.1|36347.1|36469.1|36349.1|36464.6|36344.6|17
1652069700000|2022-05-09 04:15:00|36466|36346|36467.6|36347.6|36469.6|36349.6|36465.3|36345.3|24
1652069710000|2022-05-09 04:15:10|36466.5|36346.5|36468.7|36348.7|36471.2|36351.2|36466.5|36346.5|11
1652069720000|2022-05-09 04:15:20|36469.7|36349.7|36470|36350|36470|36350|36464.4|36344.4|14
1652069730000|2022-05-09 04:15:30|36470.5|36350.5|36468.2|36348.2|36470.5|36350.5|36465.5|36345.5|17
1652069740000|2022-05-09 04:15:40|36466.8|36346.8|36467.2|36347.2|36468.2|36348.2|36466.8|36346.8|12
1652069750000|2022-05-09 04:15:50|36469.7|36349.7|36469.6|36349.6|36469.9|36349.9|36463.9|36343.9|19
1652069760000|2022-05-09 04:16:00|36467.4|36347.4|36469.5|36349.5|36481.4|36361.4|36467.3|36347.3|21
1652069770000|2022-05-09 04:16:10|36469.7|36349.7|36470.2|36350.2|36471.3|36351.3|36467.7|36347.7|27
1652069780000|2022-05-09 04:16:20|36469.2|36349.2|36474.4|36354.4|36475|36355|36468.3|36348.3|15
1652069790000|2022-05-09 04:16:30|36471.4|36351.4|36474.3|36354.3|36474.5|36354.5|36471.4|36351.4|11
1652069800000|2022-05-09 04:16:40|36475|36355|36472.4|36352.4|36475.2|36355.2|36471.2|36351.2|12
1652069810000|2022-05-09 04:16:50|36472.3|36352.3|36472.7|36352.7|36479.3|36359.3|36471.6|36351.6|23
1652069820000|2022-05-09 04:17:00|36476.2|36356.2|36472.8|36352.8|36476.3|36356.3|36470.4|36350.4|20
1652069830000|2022-05-09 04:17:10|36473.2|36353.2|36471|36351|36478.8|36359.2|36470.6|36350.6|21
1652069840000|2022-05-09 04:17:20|36472.1|36352.1|36473.9|36353.9|36474.8|36354.8|36472|36352|22
1652069850000|2022-05-09 04:17:30|36475|36355|36473.8|36353.8|36475|36355|36472.6|36352.6|11
1652069860000|2022-05-09 04:17:40|36475|36355|36471.7|36351.7|36476.5|36356.5|36469.1|36349.1|19
1652069870000|2022-05-09 04:17:50|36474.2|36354.2|36470.8|36350.8|36474.2|36354.2|36468.1|36348.1|4
1652069880000|2022-05-09 04:18:00|36472|36352|36469.5|36349.5|36473.6|36353.6|36469.1|36349.1|8
1652069890000|2022-05-09 04:18:10|36469.6|36349.6|36472.3|36352.3|36474.8|36354.8|36469.6|36349.6|20
1652069900000|2022-05-09 04:18:20|36472.2|36352.2|36472.1|36352.1|36472.3|36352.3|36470.1|36350.1|15
1652069910000|2022-05-09 04:18:30|36473.8|36353.8|36470.1|36350.1|36474.6|36354.6|36470.1|36350.1|12
1652069920000|2022-05-09 04:18:40|36470.3|36350.3|36470.3|36350.3|36477|36357|36469.4|36349.4|13
1652069930000|2022-05-09 04:18:50|36469.4|36349.4|36469.4|36349.4|36473.2|36353.2|36469.2|36349.2|7
1652069940000|2022-05-09 04:19:00|36469.2|36349.2|36463.8|36343.8|36472.6|36363.4|36463.2|36343.2|26
1652069950000|2022-05-09 04:19:10|36461.1|36341.1|36462.6|36342.6|36466|36346|36461.1|36341.1|13
1652069960000|2022-05-09 04:19:20|36463.1|36343.1|36464.7|36344.7|36464.7|36344.7|36460.6|36340.6|17
1652069970000|2022-05-09 04:19:30|36462.4|36342.4|36458|36338|36462.9|36342.9|36457.7|36337.7|17
1652069980000|2022-05-09 04:19:40|36459.4|36339.4|36460.7|36340.7|36462.8|36342.8|36456.7|36336.7|17
1652069990000|2022-05-09 04:19:50|36460.6|36340.6|36456.3|36336.3|36460.6|36340.6|36454.5|36334.5|20
1652070000000|2022-05-09 04:20:00|36456.4|36336.4|36455.7|36335.7|36457.7|36337.7|36453.4|36333.4|17
1652070010000|2022-05-09 04:20:10|36454.9|36334.9|36456.7|36336.7|36457.4|36337.4|36454.9|36334.9|17
1652070020000|2022-05-09 04:20:20|36455.3|36335.3|36453.2|36333.2|36456|36336|36452|36332|19
1652070030000|2022-05-09 04:20:30|36458.4|36338.4|36455.6|36335.6|36458.4|36338.4|36455.4|36335.4|17
1652070040000|2022-05-09 04:20:40|36456.5|36336.5|36451.4|36331.4|36456.6|36336.6|36451.4|36331.4|22
1652070050000|2022-05-09 04:20:50|36459|36341.5|36460.1|36340.1|36460.7|36341.5|36453.4|36333.4|19
1652070060000|2022-05-09 04:21:00|36457.5|36337.5|36453.1|36333.1|36458.8|36338.8|36453.1|36333.1|20
1652070070000|2022-05-09 04:21:10|36454.3|36334.3|36452.8|36332.8|36454.3|36334.3|36451.7|36331.7|18
1652070080000|2022-05-09 04:21:20|36454|36334|36459.1|36339.1|36464|36344|36454|36334|12
1652070090000|2022-05-09 04:21:30|36458.8|36338.8|36453.2|36333.2|36460.5|36340.5|36453.2|36333.2|12
1652070100000|2022-05-09 04:21:40|36460|36340|36459.7|36339.7|36461.5|36341.5|36454.9|36334.9|10
1652070110000|2022-05-09 04:21:50|36457.6|36337.6|36452.1|36332.1|36457.6|36337.6|36451.7|36331.7|18
1652070120000|2022-05-09 04:22:00|36453.4|36333.4|36453.9|36333.9|36454.9|36334.9|36452|36332|19
1652070130000|2022-05-09 04:22:10|36453.8|36333.8|36451.3|36331.3|36454.5|36334.5|36451|36331|14
1652070140000|2022-05-09 04:22:20|36452.4|36332.4|36451.6|36331.6|36463.5|36343.5|36450.9|36330.9|19
1652070150000|2022-05-09 04:22:30|36452|36332|36452|36332|36454.7|36334.7|36450.3|36330.3|16
1652070160000|2022-05-09 04:22:40|36450.1|36330.1|36450.5|36330.5|36452.7|36332.7|36450.1|36330.1|14
1652070170000|2022-05-09 04:22:50|36450.4|36330.4|36457.8|36337.8|36460.6|36340.6|36450.4|36330.4|17
1652070180000|2022-05-09 04:23:00|36456.4|36336.4|36456.2|36336.2|36458.5|36338.5|36456|36336|13
1652070190000|2022-05-09 04:23:10|36465.5|36348.1|36458.5|36338.5|36466.1|36348.1|36456.7|36336.7|20
1652070200000|2022-05-09 04:23:20|36457.3|36337.3|36464.3|36344.3|36465.1|36345.1|36457.3|36337.3|22
1652070210000|2022-05-09 04:23:30|36463|36343|36460.4|36340.4|36464.5|36344.5|36460.4|36340.4|21
1652070220000|2022-05-09 04:23:40|36460.6|36340.6|36452.5|36332.5|36461.3|36341.3|36449.1|36329.1|18
1652070230000|2022-05-09 04:23:50|36452|36332|36461.3|36341.3|36464.2|36344.2|36451.6|36331.6|24
1652070240000|2022-05-09 04:24:00|36461|36341|36460.5|36340.5|36461.4|36341.4|36459.4|36339.4|20
1652070250000|2022-05-09 04:24:10|36461.1|36341.1|36460|36340|36462.1|36342.1|36460|36340|11
1652070260000|2022-05-09 04:24:20|36460.4|36340.4|36461|36341|36464.4|36344.4|36460.4|36340.4|17
1652070270000|2022-05-09 04:24:30|36459.5|36339.5|36454.6|36334.6|36461.3|36341.3|36454.6|36334.6|18
1652070280000|2022-05-09 04:24:40|36455.4|36335.4|36457|36337|36462.3|36342.3|36447.8|36327.8|19
1652070290000|2022-05-09 04:24:50|36457.7|36337.7|36458.9|36338.9|36460.7|36340.7|36456.7|36336.7|12
1652070300000|2022-05-09 04:25:00|36459.4|36339.4|36462|36342|36464.1|36344.1|36458.8|36338.8|16
1652070310000|2022-05-09 04:25:10|36461.1|36341.1|36460.3|36340.3|36462.2|36342.2|36458.3|36338.3|12
1652070320000|2022-05-09 04:25:20|36458.9|36338.9|36458.3|36338.3|36464.8|36344.8|36455.7|36335.7|22
1652070330000|2022-05-09 04:25:30|36459.3|36339.3|36453.1|36333.1|36461.7|36341.7|36450.5|36330.5|18
1652070340000|2022-05-09 04:25:40|36456.5|36336.5|36455.9|36335.9|36458.5|36338.5|36454.8|36334.8|12
1652070350000|2022-05-09 04:25:50|36457.3|36337.3|36458|36338|36458.9|36338.9|36454.8|36334.8|19
1652070360000|2022-05-09 04:26:00|36457.4|36337.4|36456.7|36336.7|36458.5|36338.5|36454.9|36334.9|16
1652070370000|2022-05-09 04:26:10|36454.8|36334.8|36456.2|36336.2|36459.2|36339.2|36454.6|36334.6|15
1652070380000|2022-05-09 04:26:20|36456.6|36336.6|36451.3|36331.3|36457.2|36337.2|36449.7|36329.7|13
1652070390000|2022-05-09 04:26:30|36448.7|36328.7|36453.6|36333.6|36455.4|36335.4|36448.7|36328.7|14
1652070400000|2022-05-09 04:26:40|36453.5|36333.5|36456.4|36336.4|36456.8|36336.8|36452.1|36332.1|13
1652070410000|2022-05-09 04:26:50|36456.7|36336.7|36455.3|36335.3|36456.7|36336.7|36447.4|36327.4|9
1652070420000|2022-05-09 04:27:00|36452.2|36332.2|36455|36335|36456.8|36342.3|36452.2|36332.2|15
1652070430000|2022-05-09 04:27:10|36454.7|36340.2|36448.2|36328.2|36460.1|36340.2|36448.2|36328.2|12
1652070440000|2022-05-09 04:27:20|36451.8|36331.8|36458.3|36342.1|36458.3|36342.1|36450.3|36330.3|12
1652070450000|2022-05-09 04:27:30|36456.4|36336.4|36457.4|36337.4|36458.2|36338.2|36455.5|36335.5|17
1652070460000|2022-05-09 04:27:40|36457.3|36337.3|36453.9|36333.9|36461.8|36341.8|36449.6|36329.6|15
1652070470000|2022-05-09 04:27:50|36453.7|36333.7|36453.6|36333.6|36457.4|36348.2|36453.2|36333.2|22
1652070480000|2022-05-09 04:28:00|36453.4|36333.4|36453.9|36333.9|36457.8|36337.8|36452.9|36332.9|16
1652070490000|2022-05-09 04:28:10|36453.3|36333.3|36454.8|36338.2|36457.9|36338.2|36453.3|36333.3|11
1652070500000|2022-05-09 04:28:20|36454.9|36334.9|36458|36339.5|36458.7|36339.5|36454.1|36334.1|16
1652070510000|2022-05-09 04:28:30|36457.4|36337.4|36454.1|36334.1|36458.6|36338.6|36452.8|36332.8|17
1652070520000|2022-05-09 04:28:40|36453.7|36333.7|36450.2|36330.2|36454.1|36334.1|36448.9|36328.9|18
1652070530000|2022-05-09 04:28:50|36450.6|36330.6|36456.7|36336.7|36458.3|36338.3|36448.6|36328.6|18
1652070540000|2022-05-09 04:29:00|36455.2|36335.2|36455.8|36335.8|36456.3|36336.3|36453.8|36333.8|8
1652070550000|2022-05-09 04:29:10|36456.3|36336.3|36459.3|36339.3|36461.5|36341.5|36456.3|36336.3|10
1652070560000|2022-05-09 04:29:20|36460|36340|36450.8|36330.8|36460.8|36340.8|36450.8|36330.8|8
1652070570000|2022-05-09 04:29:30|36454.9|36334.9|36448.1|36328.1|36461.2|36346.2|36446.2|36326.2|26
1652070580000|2022-05-09 04:29:40|36448|36328|36450.6|36330.6|36452|36332|36446.7|36326.7|23
1652070590000|2022-05-09 04:29:50|36450.5|36330.5|36450.6|36330.6|36455.4|36335.4|36449.3|36329.3|19
1652070600000|2022-05-09 04:30:00|36450.4|36330.4|36451.5|36331.5|36452.3|36332.3|36449.1|36329.1|19
1652070610000|2022-05-09 04:30:10|36451.3|36331.3|36448.6|36328.6|36453.6|36333.6|36448.6|36328.6|23
1652070620000|2022-05-09 04:30:20|36449.5|36329.5|36449.8|36329.8|36452.7|36332.7|36447|36327|18
1652070630000|2022-05-09 04:30:30|36449.7|36329.7|36451.1|36331.1|36451.9|36331.9|36448.9|36328.9|20
1652070640000|2022-05-09 04:30:40|36450.9|36330.9|36454.1|36334.1|36455.4|36335.4|36450|36330|13
1652070650000|2022-05-09 04:30:50|36454.5|36334.5|36453.3|36333.3|36455|36335|36452.5|36332.5|12
1652070660000|2022-05-09 04:31:00|36449.8|36329.8|36454.9|36334.9|36457|36337|36449.8|36329.8|23
1652070670000|2022-05-09 04:31:10|36454.8|36334.8|36455.9|36335.9|36457.1|36337.1|36454.6|36334.6|12
1652070680000|2022-05-09 04:31:20|36456|36336|36453.7|36333.7|36456|36336|36447.5|36327.5|14
1652070690000|2022-05-09 04:31:30|36454.2|36334.2|36454.7|36334.7|36455|36335|36451.2|36331.2|11
1652070700000|2022-05-09 04:31:40|36453.2|36333.2|36453.8|36333.8|36454.7|36334.7|36452.9|36332.9|11
1652070710000|2022-05-09 04:31:50|36451.6|36331.6|36453.7|36333.7|36454.7|36334.7|36448.2|36328.2|12
1652070720000|2022-05-09 04:32:00|36460|36340|36456|36350.9|36463.3|36358.3|36449.6|36336.2|27
1652070730000|2022-05-09 04:32:10|36455|36350.6|36455.9|36336.6|36460.4|36350.6|36452.9|36335.9|19
1652070740000|2022-05-09 04:32:20|36457.2|36339.8|36451.1|36359.3|36457.7|36363.4|36448.9|36336.4|12
1652070750000|2022-05-09 04:32:30|36452.5|36356.6|36461.4|36341.4|36461.5|36356.6|36452.5|36339.8|27
1652070760000|2022-05-09 04:32:40|36460.3|36340.3|36458|36344.3|36461|36358.5|36451.5|36340.3|14
1652070770000|2022-05-09 04:32:50|36457.7|36344.4|36458.1|36338.1|36460.9|36347.9|36456.9|36337.8|15
1652070780000|2022-05-09 04:33:00|36457.3|36337.3|36455.1|36351.4|36459.3|36352.5|36453.9|36337.1|19
1652070790000|2022-05-09 04:33:10|36457.7|36347.2|36456|36340.9|36459.8|36355.3|36448.2|36338.7|19
1652070800000|2022-05-09 04:33:20|36457.2|36338.3|36454.2|36344.1|36457.2|36344.1|36452.9|36337.8|13
1652070810000|2022-05-09 04:33:30|36457.3|36339.6|36452.9|36345.8|36458.7|36358.5|36450.1|36339.6|16
1652070820000|2022-05-09 04:33:40|36452|36349.2|36456.1|36336.1|36459.2|36354.4|36447.8|36336.1|12
1652070830000|2022-05-09 04:33:50|36444.4|36366.2|36457.5|36337.5|36457.5|36366.2|36444.4|36337.3|22
1652070840000|2022-05-09 04:34:00|36457.6|36337.6|36453.1|36333.1|36460.3|36363.9|36447.1|36327.2|23
1652070850000|2022-05-09 04:34:10|36451.8|36331.8|36457.5|36337.5|36459.2|36339.2|36451.8|36331.8|18
1652070860000|2022-05-09 04:34:20|36449.2|36352.5|36449.7|36352.6|36449.7|36361.1|36445.4|36351.2|5
1652070870000|2022-05-09 04:34:30|36449.1|36352.5|36460.3|36341.9|36460.3|36352.5|36449.1|36338|15
1652070880000|2022-05-09 04:34:40|36445.1|36378.9|36459.4|36340.9|36459.4|36378.9|36444.8|36336.1|16
1652070890000|2022-05-09 04:34:50|36459.9|36339.9|36460.2|36340.2|36460.2|36344.7|36456.5|36337.7|14
1652070900000|2022-05-09 04:35:00|36455.4|36357.9|36459.2|36352.9|36460.4|36357.9|36450|36334.3|19
1652070910000|2022-05-09 04:35:10|36461.1|36348|36460|36347.1|36464|36348|36460|36342.9|27
1652070920000|2022-05-09 04:35:20|36460.6|36344.5|36459.9|36354.4|36464.6|36354.4|36459.9|36343.4|17
1652070930000|2022-05-09 04:35:30|36459.5|36353.2|36459.8|36353|36461.1|36354.6|36459.5|36349.2|18
1652070940000|2022-05-09 04:35:40|36462.2|36349.6|36458.5|36364.1|36465.9|36364.1|36458.5|36342.5|15
1652070950000|2022-05-09 04:35:50|36460.2|36359|36460.5|36340.5|36465.5|36375.8|36449.6|36340.5|10
1652070960000|2022-05-09 04:36:00|36461.3|36341.3|36467|36347|36467|36362.4|36458.2|36341.3|16
1652070970000|2022-05-09 04:36:10|36467.1|36347.1|36465.4|36354.1|36467.6|36356.7|36464.3|36346.4|22
1652070980000|2022-05-09 04:36:20|36466.4|36350|36469.3|36358.5|36473.1|36365.2|36465.5|36348.3|24
1652070990000|2022-05-09 04:36:30|36469.9|36359.4|36471.9|36360.9|36473.6|36361.6|36465.9|36354|22
1652071000000|2022-05-09 04:36:40|36472.5|36359.5|36473.9|36357.7|36474.7|36362|36471.5|36354.7|21
1652071010000|2022-05-09 04:36:50|36475.1|36356.2|36474|36363.3|36475.1|36369.1|36467.7|36351.6|19
1652071020000|2022-05-09 04:37:00|36473.2|36362.7|36476.3|36356.3|36476.3|36363.4|36471.6|36354.7|21
1652071030000|2022-05-09 04:37:10|36476.6|36356.6|36471.2|36372.9|36477.1|36376.8|36468.4|36354.7|21
1652071040000|2022-05-09 04:37:20|36472.1|36367.5|36477|36360.1|36477|36371|36471.2|36359.5|16
1652071050000|2022-05-09 04:37:30|36476.9|36359.9|36477.3|36357.3|36482.4|36362.4|36470.9|36350.9|19
1652071060000|2022-05-09 04:37:40|36477.6|36357.6|36477.5|36357.5|36482|36367.9|36474.1|36356.5|25
1652071070000|2022-05-09 04:37:50|36476.5|36356.5|36466.4|36363.7|36478.3|36375|36466.4|36353.7|19
1652071080000|2022-05-09 04:38:00|36465.5|36364.1|36471.8|36358|36474.1|36364.1|36465.5|36354.1|19
1652071090000|2022-05-09 04:38:10|36472.9|36352.9|36473.2|36353.2|36475.1|36355.4|36472.3|36352.3|22
1652071100000|2022-05-09 04:38:20|36474.2|36354.2|36470.3|36350.3|36475.8|36371.4|36466.7|36350.3|17
1652071110000|2022-05-09 04:38:30|36471.7|36354|36469.7|36369.1|36475.4|36370.8|36468.1|36353.3|18
1652071120000|2022-05-09 04:38:40|36471.5|36367.7|36467.8|36360.1|36473.9|36370.5|36467.2|36351.3|18
1652071130000|2022-05-09 04:38:50|36470.3|36356.7|36464|36369.9|36473|36372.9|36463.2|36350.6|15
1652071140000|2022-05-09 04:39:00|36466.4|36368.5|36468.2|36369.9|36470.3|36373.5|36464.2|36363.8|13
1652071150000|2022-05-09 04:39:10|36474.9|36356|36471.4|36356.1|36475|36359.2|36469.2|36354|11
1652071160000|2022-05-09 04:39:20|36465.3|36371.8|36469.1|36358.6|36469.2|36371.8|36464.7|36358.6|15
1652071170000|2022-05-09 04:39:30|36470|36359.3|36473.2|36353.2|36473.3|36364.4|36466.4|36352.1|14
1652071180000|2022-05-09 04:39:40|36463.6|36381.7|36471.8|36351.8|36473.9|36381.7|36463.6|36348.6|18
1652071190000|2022-05-09 04:39:50|36468.9|36354|36468.6|36348.6|36469.4|36354.4|36468|36348.6|5
1652071200000|2022-05-09 04:40:00|36471|36351|36469.5|36352.2|36471|36374.9|36465.9|36351|20
1652071210000|2022-05-09 04:40:10|36469.8|36350.9|36469.4|36358.5|36472.6|36360.1|36469.4|36350.9|20
1652071220000|2022-05-09 04:40:20|36468.8|36360.8|36475.2|36355.2|36476.7|36362.6|36467.1|36350.7|20
1652071230000|2022-05-09 04:40:30|36474.6|36354.6|36475.4|36355.4|36475.5|36355.5|36473.6|36353.6|20
1652071240000|2022-05-09 04:40:40|36476.1|36356.1|36474.4|36354.4|36476.1|36356.1|36470.4|36350.4|13
1652071250000|2022-05-09 04:40:50|36474.8|36354.8|36476.5|36359.6|36476.5|36370|36470|36354.8|13
1652071260000|2022-05-09 04:41:00|36474.1|36368.3|36479.7|36359.7|36479.8|36368.3|36474.1|36358.6|22
1652071270000|2022-05-09 04:41:10|36479.8|36359.8|36479.5|36359.5|36479.8|36359.8|36477.3|36357.3|16
1652071280000|2022-05-09 04:41:20|36479.6|36359.6|36470.5|36375.2|36479.8|36375.2|36470.5|36356.6|12
1652071290000|2022-05-09 04:41:30|36472.6|36373.6|36472.4|36352.4|36475.5|36377.7|36470.2|36351|20
1652071300000|2022-05-09 04:41:40|36470.2|36355.7|36470.5|36354.6|36471.7|36363.6|36468.9|36351.7|22
1652071310000|2022-05-09 04:41:50|36470.8|36353|36468|36356|36470.8|36360.9|36465.4|36353|21
1652071320000|2022-05-09 04:42:00|36468.4|36353.6|36469.7|36349.7|36471.5|36356.5|36468.4|36348.4|21
1652071330000|2022-05-09 04:42:10|36469.6|36349.6|36470.9|36350.9|36470.9|36382.5|36458.3|36347|18
1652071340000|2022-05-09 04:42:20|36469.8|36349.8|36462.7|36367.9|36471|36375.6|36455.6|36349.6|17
1652071350000|2022-05-09 04:42:30|36461.3|36368.6|36462.4|36372.3|36469.1|36385.4|36451.2|36347.6|16
1652071360000|2022-05-09 04:42:40|36471.4|36355.5|36466|36357.5|36471.4|36367.2|36462.3|36355.5|7
1652071370000|2022-05-09 04:42:50|36465.3|36358.7|36466.6|36356.7|36468|36369.8|36457.8|36355.2|18
1652071380000|2022-05-09 04:43:00|36466.7|36356.1|36466.1|36357|36471.4|36371.3|36457.7|36348.7|33
1652071390000|2022-05-09 04:43:10|36462.1|36366.6|36466|36355.9|36469.8|36372|36457.8|36354.2|23
1652071400000|2022-05-09 04:43:20|36466.4|36356.1|36466.6|36361.4|36468|36366.7|36459.2|36354.6|23
1652071410000|2022-05-09 04:43:30|36467.7|36358.6|36466|36359.7|36469.4|36365.6|36462.5|36354.2|24
1652071420000|2022-05-09 04:43:40|36467.6|36359.2|36469.6|36349.6|36469.6|36360.7|36465.5|36348.2|18
1652071430000|2022-05-09 04:43:50|36469|36350.5|36464.4|36356.4|36469.8|36363.3|36462.7|36349.8|19
1652071440000|2022-05-09 04:44:00|36464.1|36356.1|36464.8|36348.6|36468.5|36356.1|36464.1|36347.4|24
1652071450000|2022-05-09 04:44:10|36464|36350.9|36466.3|36346.3|36466.5|36352|36464|36345.2|15
1652071460000|2022-05-09 04:44:20|36465.6|36345.6|36463.8|36358.1|36467.1|36363.4|36462.8|36345.5|15
1652071470000|2022-05-09 04:44:30|36462.9|36361|36467.4|36347.4|36468.1|36361|36462.9|36346.3|16
1652071480000|2022-05-09 04:44:40|36468|36348|36467.5|36347.5|36468|36350.6|36465.5|36345.5|13
1652071490000|2022-05-09 04:44:50|36467.4|36347.4|36468.3|36348.3|36468.9|36378.2|36456.4|36346.4|20
1652071500000|2022-05-09 04:45:00|36467.4|36347.4|36467.1|36347.1|36470.3|36350.3|36466.3|36346.3|24
1652071510000|2022-05-09 04:45:10|36469.9|36349.9|36470.1|36352|36471|36362.4|36468|36349.9|21
1652071520000|2022-05-09 04:45:20|36468.2|36355.8|36465.8|36353|36469.6|36355.8|36465.8|36349.2|17
1652071530000|2022-05-09 04:45:30|36465.2|36341.2|36466.7|36346.7|36469.1|36350.7|36461.2|36341.2|14
1652071540000|2022-05-09 04:45:40|36467.8|36347.8|36466.2|36360.1|36467.8|36360.1|36464.5|36345.2|8
1652071550000|2022-05-09 04:45:50|36465.2|36361.3|36460.3|36358.7|36467.2|36381.1|36456.8|36354.3|18
1652071560000|2022-05-09 04:46:00|36462.7|36356.2|36464.1|36355|36465.1|36362.9|36459.4|36355|15
1652071570000|2022-05-09 04:46:10|36461.2|36363.6|36464|36365.4|36465.1|36365.9|36460.1|36360.8|11
1652071580000|2022-05-09 04:46:20|36463|36365.3|36469.4|36349.4|36469.4|36380.2|36455.2|36349.4|17
1652071590000|2022-05-09 04:46:30|36465.1|36355.7|36470|36352.5|36471.2|36384.1|36452.3|36350.7|18
1652071600000|2022-05-09 04:46:40|36472.7|36354.4|36470.3|36350.3|36472.7|36360.6|36464.6|36348.6|16
1652071610000|2022-05-09 04:46:50|36470.4|36350.4|36459.9|36370.9|36470.4|36375.5|36456.5|36349.4|15
1652071620000|2022-05-09 04:47:00|36463.7|36357.5|36465.6|36352.3|36467.3|36357.5|36463.7|36351.3|20
1652071630000|2022-05-09 04:47:10|36466.4|36352.1|36470.2|36359.1|36470.2|36359.2|36465.3|36351.3|20
1652071640000|2022-05-09 04:47:20|36468.7|36361.4|36468|36364.7|36470|36375.3|36462.6|36357.2|18
1652071650000|2022-05-09 04:47:30|36465.3|36366.6|36465.4|36365|36467|36368.5|36461.4|36361.7|13
1652071660000|2022-05-09 04:47:40|36465.5|36365.1|36465.8|36375.5|36475.3|36386.1|36461.3|36353.1|20
1652071670000|2022-05-09 04:47:50|36468.1|36369.6|36467.6|36356.3|36470.8|36369.6|36462.7|36354.1|17
1652071680000|2022-05-09 04:48:00|36471.1|36353.8|36467.5|36360.3|36471.1|36372.5|36460.5|36349.1|12
1652071690000|2022-05-09 04:48:10|36466.8|36362.9|36465|36367.8|36469.2|36367.8|36463.8|36357.3|12
1652071700000|2022-05-09 04:48:20|36466|36367.6|36469|36360.2|36470|36367.7|36463.3|36357.6|15
1652071710000|2022-05-09 04:48:30|36467.8|36361|36469.4|36353.7|36473.1|36361|36467.8|36351|22
1652071720000|2022-05-09 04:48:40|36470.5|36353.3|36468.1|36365.2|36472.2|36368.7|36463.3|36352.3|14
1652071730000|2022-05-09 04:48:50|36465.2|36367|36466|36364.6|36473|36367.4|36465.2|36355.4|11
1652071740000|2022-05-09 04:49:00|36468.6|36363.1|36469.2|36364.9|36472.3|36369.2|36466|36360.4|14
1652071750000|2022-05-09 04:49:10|36468.6|36367.4|36472.1|36354.9|36474.1|36367.9|36467.7|36352.1|25
1652071760000|2022-05-09 04:49:20|36471.5|36355.3|36469.5|36362.1|36474.1|36369.2|36466.6|36352.7|21
1652071770000|2022-05-09 04:49:30|36470.4|36361.5|36467|36361.4|36471.1|36364|36464.3|36358.4|15
1652071780000|2022-05-09 04:49:40|36466.9|36358.7|36472.1|36354.4|36472.1|36358.8|36466.9|36352.5|21
1652071790000|2022-05-09 04:49:50|36470.2|36356|36466.3|36369.3|36471.7|36372.5|36464.6|36351.7|13
1652071800000|2022-05-09 04:50:00|36469.2|36362.9|36470.3|36356.5|36473.4|36365.8|36467.2|36352.5|18
1652071810000|2022-05-09 04:50:10|36472.2|36354.4|36468.8|36354.9|36472.4|36362|36464.4|36349.2|25
1652071820000|2022-05-09 04:50:20|36470|36354.5|36471.9|36351.9|36472.6|36354.5|36468.8|36350.3|22
1652071830000|2022-05-09 04:50:30|36470.8|36353.2|36466.1|36355.1|36470.8|36355.1|36465.3|36352|9
1652071840000|2022-05-09 04:50:40|36469.4|36353.3|36467.3|36360.9|36469.4|36378.5|36457.3|36353.3|14
1652071850000|2022-05-09 04:50:50|36466.7|36363.4|36469.6|36361.1|36470.9|36368.3|36465.5|36357.4|15
1652071860000|2022-05-09 04:51:00|36470.5|36359.6|36471.4|36357.7|36475.2|36359.6|36469.8|36352.5|23
1652071870000|2022-05-09 04:51:10|36472.4|36355.6|36476.3|36360|36479.4|36368.8|36470.8|36354.1|26
1652071880000|2022-05-09 04:51:20|36475.4|36360.2|36477|36357|36478.6|36362.3|36473.3|36356|16
1652071890000|2022-05-09 04:51:30|36476.5|36356.5|36472.1|36365|36477.1|36376.2|36468.8|36356.5|24
1652071900000|2022-05-09 04:51:40|36472.3|36365.1|36474.5|36358|36476.4|36365.1|36472.2|36356.1|14
1652071910000|2022-05-09 04:51:50|36473.2|36359.5|36475.8|36356.4|36476.2|36362|36472.5|36355.9|12
1652071920000|2022-05-09 04:52:00|36475.7|36356.1|36464.2|36374.7|36475.7|36388.3|36463.6|36356.1|16
1652071930000|2022-05-09 04:52:10|36463.4|36377.1|36473.7|36366.7|36473.7|36377.7|36463.4|36366.7|11
1652071940000|2022-05-09 04:52:20|36474.4|36368.9|36471.9|36368.2|36475.6|36368.9|36471.9|36362.8|25
1652071950000|2022-05-09 04:52:30|36471.3|36370.8|36476.8|36359|36476.9|36372|36469.8|36359|10
1652071960000|2022-05-09 04:52:40|36476.9|36356.9|36462.8|36384.6|36478.7|36384.6|36461.5|36356.9|18
1652071970000|2022-05-09 04:52:50|36471.2|36375.7|36476.7|36366.6|36480.9|36380.5|36464.4|36362.3|20
1652071980000|2022-05-09 04:53:00|36474.3|36368.4|36474|36367.6|36476|36375.8|36468.4|36357.9|16
1652071990000|2022-05-09 04:53:10|36473.3|36370.1|36474.6|36363.4|36475.5|36373.8|36468.3|36363.4|14
1652072000000|2022-05-09 04:53:20|36474.7|36365.6|36470.9|36368.1|36476.8|36372.3|36470.4|36362.9|15
1652072010000|2022-05-09 04:53:30|36470.1|36369.6|36476.5|36358.3|36477.8|36369.7|36470.1|36356.9|14
1652072020000|2022-05-09 04:53:40|36477.2|36358.8|36473.2|36369.1|36482.3|36383.6|36462.4|36356.9|19
1652072030000|2022-05-09 04:53:50|36477.1|36364.1|36475|36355.9|36477.1|36370.2|36467.3|36355.9|13
1652072040000|2022-05-09 04:54:00|36474.8|36354.8|36471.5|36364.3|36475.6|36371.2|36467.9|36354|20
1652072050000|2022-05-09 04:54:10|36472|36360.1|36470.1|36368.7|36474|36368.7|36470.1|36360|15
1652072060000|2022-05-09 04:54:20|36472.2|36368.5|36474|36366.5|36474.5|36369.9|36471|36364.1|14
1652072070000|2022-05-09 04:54:30|36476.4|36356.4|36464.8|36380.7|36476.4|36382.7|36461.1|36355.1|22
1652072080000|2022-05-09 04:54:40|36474.5|36354.5|36472.8|36359.4|36476.4|36359.4|36472.8|36354.5|15
1652072090000|2022-05-09 04:54:50|36475.7|36359.7|36466.9|36374.6|36475.7|36380|36461.8|36357.2|14
1652072100000|2022-05-09 04:55:00|36468.3|36374.7|36469.7|36363|36470.3|36374.7|36466.7|36360.7|15
1652072110000|2022-05-09 04:55:10|36465.6|36368.5|36467|36365.5|36471|36368.5|36465.6|36359.6|9
1652072120000|2022-05-09 04:55:20|36468.5|36364.1|36473.3|36353.3|36474.2|36377.4|36458.5|36351.5|18
1652072130000|2022-05-09 04:55:30|36472|36356.1|36476.7|36356.7|36476.7|36356.7|36471.8|36353.1|21
1652072140000|2022-05-09 04:55:40|36477.1|36357.1|36472.9|36353.5|36477.1|36384.1|36460.8|36351.7|20
1652072150000|2022-05-09 04:55:50|36469.6|36355.4|36473.1|36353.1|36473.7|36355.4|36469.5|36352.7|12
1652072160000|2022-05-09 04:56:00|36472.3|36352.3|36473.3|36353.3|36473.3|36353.3|36471.9|36351.9|12
1652072170000|2022-05-09 04:56:10|36473|36354.3|36472.2|36365.8|36473|36369.1|36466.9|36354.3|14
1652072180000|2022-05-09 04:56:20|36469.8|36367.4|36476.2|36362.5|36476.2|36377.3|36465.8|36355|14
1652072190000|2022-05-09 04:56:30|36467.2|36384.4|36478.6|36358.6|36479.9|36384.4|36467.2|36358.5|27
1652072200000|2022-05-09 04:56:40|36477.8|36360.5|36472.6|36373.7|36479.2|36373.7|36471.8|36356.6|18
1652072210000|2022-05-09 04:56:50|36471.2|36373.9|36474.6|36369.5|36476.8|36373.9|36471.2|36365|20
1652072220000|2022-05-09 04:57:00|36475.3|36366.9|36476.9|36366.4|36478.2|36378.1|36470.8|36365.1|21
1652072230000|2022-05-09 04:57:10|36469.3|36366.5|36480.8|36360.9|36480.8|36381.3|36468.6|36357.9|17
1652072240000|2022-05-09 04:57:20|36481.5|36361.5|36475.8|36355.8|36481.5|36362.7|36475.3|36355.3|17
1652072250000|2022-05-09 04:57:30|36475.9|36355.9|36473.2|36363.8|36475.9|36371.7|36467.1|36355.9|26
1652072260000|2022-05-09 04:57:40|36473.4|36365.3|36473.9|36362.2|36477.1|36367.9|36472.5|36358.7|12
1652072270000|2022-05-09 04:57:50|36476|36363.7|36476.5|36356.5|36478.1|36363.7|36475.3|36355.3|11
1652072280000|2022-05-09 04:58:00|36470.6|36368.5|36477.1|36357.6|36478|36368.5|36470.6|36357.6|19
1652072290000|2022-05-09 04:58:10|36475.4|36359.6|36466.6|36369.6|36476.8|36369.6|36466.6|36353.9|19
1652072300000|2022-05-09 04:58:20|36467.6|36366.1|36471.7|36358.7|36474.9|36368.4|36467.6|36351.7|22
1652072310000|2022-05-09 04:58:30|36474|36356.7|36463.9|36358.3|36474.7|36364.7|36461.1|36355.6|26
1652072320000|2022-05-09 04:58:40|36465|36355.9|36466.8|36346.8|36467.8|36358.3|36463.5|36346|23
1652072330000|2022-05-09 04:58:50|36466.7|36346.7|36465.6|36347.7|36467.4|36348.1|36465.6|36346.7|19
1652072340000|2022-05-09 04:59:00|36466.4|36346.4|36462.1|36352.2|36466.8|36361.7|36458.5|36346.4|22
1652072350000|2022-05-09 04:59:10|36461.4|36354.8|36466.9|36349.4|36468.1|36356.4|36461.4|36346.7|12
1652072360000|2022-05-09 04:59:20|36467.2|36349.6|36462.7|36352.6|36467.4|36353.3|36460.8|36347.8|11
1652072370000|2022-05-09 04:59:30|36461.8|36377|36462|36361.6|36464.5|36377|36450.4|36355.7|17
1652072380000|2022-05-09 04:59:40|36459.5|36362.4|36462|36357.6|36462.9|36362.9|36459.5|36355.2|8
1652072390000|2022-05-09 04:59:50|36462.9|36355.9|36468.4|36348.4|36470.9|36364|36461.2|36348.4|17
1652072400000|2022-05-09 05:00:00|36469|36349|36460|36362.4|36469.5|36369.6|36455.6|36349|20
1652072410000|2022-05-09 05:00:10|36459.7|36362.6|36462.8|36357.9|36470|36372.1|36456.9|36354.3|23
1652072420000|2022-05-09 05:00:20|36466.2|36356.1|36459.2|36367.5|36466.2|36374.1|36458.8|36355.9|34
1652072430000|2022-05-09 05:00:30|36462.7|36364|36458.8|36367|36462.7|36368.4|36458.8|36364|23
1652072440000|2022-05-09 05:00:40|36459.1|36366.5|36457.7|36372.5|36459.1|36380.1|36456.3|36366.5|16
1652072450000|2022-05-09 05:00:50|36457.8|36372.6|36465.3|36358.8|36465.4|36376.9|36454.3|36357.1|23
1652072460000|2022-05-09 05:01:00|36464|36358.4|36462.8|36359.4|36466.5|36360.5|36462.8|36357.1|15
1652072470000|2022-05-09 05:01:10|36465.3|36358.8|36461.8|36362.6|36467|36393.8|36452.4|36357.6|18
1652072480000|2022-05-09 05:01:20|36463.4|36361|36461.2|36362.6|36465.2|36362.6|36461.2|36358.8|16
1652072490000|2022-05-09 05:01:30|36462.1|36363.1|36457.5|36371.5|36464.7|36372.3|36457.4|36358.9|16
1652072500000|2022-05-09 05:01:40|36457.3|36371.6|36460.4|36358.7|36463|36371.6|36457|36355.7|12
1652072510000|2022-05-09 05:01:50|36461.2|36357.6|36460.5|36359.8|36463.6|36361|36459.2|36356.9|9
1652072520000|2022-05-09 05:02:00|36460.4|36358.1|36465.5|36358.6|36466.3|36382.1|36454.2|36356.6|23
1652072530000|2022-05-09 05:02:10|36466.5|36357.2|36462.1|36359.5|36468.1|36371.2|36455.2|36355.8|27
1652072540000|2022-05-09 05:02:20|36464.6|36358.3|36456|36367.6|36464.6|36371.4|36456|36358.3|20
1652072550000|2022-05-09 05:02:30|36456.2|36363.3|36463.9|36372.4|36463.9|36375.8|36456.2|36363.3|26
1652072560000|2022-05-09 05:02:40|36462.3|36374.4|36473.5|36362.9|36473.5|36379.9|36460.8|36362.9|24
1652072570000|2022-05-09 05:02:50|36472.4|36364.6|36475.6|36368.2|36477.1|36380.3|36467.1|36364.6|26
1652072580000|2022-05-09 05:03:00|36472|36368.7|36470.4|36376.5|36472.2|36389.1|36462.7|36367.7|24
1652072590000|2022-05-09 05:03:10|36469.6|36377.1|36468.4|36374.4|36472.1|36384.4|36467.4|36374.4|23
1652072600000|2022-05-09 05:03:20|36463.7|36378|36470|36366.3|36473.1|36378.8|36463|36366|18
1652072610000|2022-05-09 05:03:30|36467.5|36369|36468|36373.4|36468.9|36384.7|36462.1|36367|23
1652072620000|2022-05-09 05:03:40|36466.9|36374.6|36465.5|36368.6|36469.4|36377.7|36465.4|36368.6|16
1652072630000|2022-05-09 05:03:50|36466.2|36365|36467.8|36363|36470.1|36365.8|36465.8|36363|15
1652072640000|2022-05-09 05:04:00|36466.5|36363.9|36465.9|36371.6|36467.3|36385.3|36461.2|36362.5|16
1652072650000|2022-05-09 05:04:10|36466.7|36369.1|36467.3|36369.1|36467.3|36376|36462|36369.1|18
1652072660000|2022-05-09 05:04:20|36465.6|36370.9|36465.5|36378.9|36467.6|36378.9|36465.3|36368.4|20
1652072670000|2022-05-09 05:04:30|36462.1|36366.3|36473.2|36365.1|36474.1|36373.4|36462|36363.5|27
1652072680000|2022-05-09 05:04:40|36472|36365.8|36464.2|36377.3|36472|36380.2|36461.9|36365.7|26
1652072690000|2022-05-09 05:04:50|36465.8|36376.8|36463.3|36384|36466.2|36385.2|36461.2|36373.8|20
1652072700000|2022-05-09 05:05:00|36464.6|36380.5|36469.3|36372|36469.3|36380.5|36464.6|36371.2|16
1652072710000|2022-05-09 05:05:10|36470.1|36372.8|36465.9|36386.9|36477|36393.5|36459.2|36362|23
1652072720000|2022-05-09 05:05:20|36461.3|36381.4|36472.4|36367.3|36474.4|36390.5|36461.3|36365.5|24
1652072730000|2022-05-09 05:05:30|36468.7|36366.9|36467.1|36368|36470.3|36370.8|36467.1|36366.2|9
1652072740000|2022-05-09 05:05:40|36467.2|36370|36467.2|36379.7|36471.9|36388.8|36464.4|36367.5|14
1652072750000|2022-05-09 05:05:50|36467.3|36379.8|36469.2|36379.1|36472.6|36380.7|36467.2|36374.6|21
1652072760000|2022-05-09 05:06:00|36472.9|36378.6|36471.6|36372.1|36473.3|36378.7|36469.8|36371.3|16
1652072770000|2022-05-09 05:06:10|36475.2|36369.8|36463.3|36383|36476|36390.6|36462|36369.8|18
1652072780000|2022-05-09 05:06:20|36474.3|36369.1|36474.1|36368.5|36474.3|36371.7|36470.1|36367.9|21
1652072790000|2022-05-09 05:06:30|36472.7|36368.9|36472.8|36369.1|36476.1|36369.8|36469.2|36367|21
1652072800000|2022-05-09 05:06:40|36474.1|36369.7|36472.4|36374.7|36474.3|36389.8|36465.3|36369.6|21
1652072810000|2022-05-09 05:06:50|36470.8|36375.1|36469.6|36377.3|36471.8|36379.1|36469.6|36374.2|17
1652072820000|2022-05-09 05:07:00|36471.8|36373.5|36475|36368.9|36479|36385.8|36466.9|36365.4|20
1652072830000|2022-05-09 05:07:10|36475.4|36366.4|36470.6|36371|36476.2|36371.6|36470.6|36366.4|14
1652072840000|2022-05-09 05:07:20|36472|36369.4|36473.7|36366.2|36473.7|36371.9|36467.7|36366.2|12
1652072850000|2022-05-09 05:07:30|36468.8|36365.9|36465.2|36378.8|36475.5|36391|36461.1|36365.9|20
1652072860000|2022-05-09 05:07:40|36465.1|36378.3|36468.8|36363.5|36468.8|36378.3|36464|36361.9|25
1652072870000|2022-05-09 05:07:50|36468.2|36363|36468.8|36363.7|36468.8|36365.7|36463.7|36362.1|18
1652072880000|2022-05-09 05:08:00|36468.2|36363.3|36467.2|36362|36468.2|36364.3|36465.3|36361.7|14
1652072890000|2022-05-09 05:08:10|36463.6|36376.7|36451|36388.7|36464.8|36390.2|36449.7|36372.6|19
1652072900000|2022-05-09 05:08:20|36452.2|36387.2|36465|36366.8|36474|36387.2|36451.8|36359.7|18
1652072910000|2022-05-09 05:08:30|36466.5|36363.7|36459.2|36372.4|36467.6|36372.4|36458.9|36362.8|9
1652072920000|2022-05-09 05:08:40|36455|36393.6|36456.6|36377.1|36456.7|36393.6|36455|36375|14
1652072930000|2022-05-09 05:08:50|36456.7|36377.3|36459.8|36372.7|36460.6|36377.3|36456.5|36370.5|17
1652072940000|2022-05-09 05:09:00|36460.1|36370.5|36465.6|36366.6|36465.6|36372.8|36459.8|36366.6|14
1652072950000|2022-05-09 05:09:10|36463.7|36369.5|36464.4|36369.5|36466.1|36375.2|36461.9|36366.4|17
1652072960000|2022-05-09 05:09:20|36465|36368.2|36468.1|36362.2|36469.1|36368.2|36464.4|36362.2|11
1652072970000|2022-05-09 05:09:30|36466.7|36363.8|36469.5|36363.2|36470.4|36387.3|36450|36362.1|21
1652072980000|2022-05-09 05:09:40|36466.6|36365.7|36466.9|36373.1|36469.5|36374.9|36461.7|36364.6|23
1652072990000|2022-05-09 05:09:50|36465.8|36374|36463.6|36377.3|36465.8|36377.3|36463.6|36374|9
1652073000000|2022-05-09 05:10:00|36463.7|36378|36461.3|36378.2|36472.7|36380.6|36461.2|36366.5|18
1652073010000|2022-05-09 05:10:10|36463.4|36375.6|36457.1|36388.8|36473.2|36397.2|36451.8|36365.5|12
1652073020000|2022-05-09 05:10:20|36454|36378.3|36455.5|36393.6|36476.7|36393.6|36453.7|36364.7|17
1652073030000|2022-05-09 05:10:30|36457.1|36395.4|36470.2|36376.3|36473.2|36397.6|36457.1|36369.2|22
1652073040000|2022-05-09 05:10:40|36468.2|36381.4|36475.2|36370.1|36475.2|36381.4|36466.6|36369.7|19
1652073050000|2022-05-09 05:10:50|36475|36369.8|36461.8|36379|36476.2|36379|36461.8|36367|24
1652073060000|2022-05-09 05:11:00|36466|36378|36471.1|36365.4|36477.4|36378.6|36466|36365.4|24
1652073070000|2022-05-09 05:11:10|36472.6|36365.3|36472.3|36377.5|36476.8|36381.6|36469.1|36365.3|24
1652073080000|2022-05-09 05:11:20|36470.9|36378.3|36473.7|36376.8|36475.4|36378.4|36470|36375.7|22
1652073090000|2022-05-09 05:11:30|36473.9|36376.9|36474.1|36380.1|36474.7|36384.3|36471.4|36375.6|16
1652073100000|2022-05-09 05:11:40|36474.6|36379.8|36477.1|36382.7|36484.1|36384.3|36473.2|36372.9|17
1652073110000|2022-05-09 05:11:50|36479.5|36383|36473.5|36383.9|36480.5|36389.5|36468.3|36376.3|25
1652073120000|2022-05-09 05:12:00|36472.7|36386.2|36474.2|36388.5|36478.9|36394.3|36468.2|36378.4|29
1652073130000|2022-05-09 05:12:10|36474.6|36388.1|36478.2|36380.6|36478.2|36388.2|36473|36380.6|18
1652073140000|2022-05-09 05:12:20|36476.6|36382.5|36479.8|36377|36481.4|36383.3|36474.2|36375.6|20
1652073150000|2022-05-09 05:12:30|36478.8|36376.4|36472.4|36382.8|36478.8|36387.6|36471.4|36376.4|22
1652073160000|2022-05-09 05:12:40|36476.3|36383.1|36472.8|36383.4|36477.3|36385.9|36468|36378.9|22
1652073170000|2022-05-09 05:12:50|36472.7|36383.1|36475.6|36387.2|36481.5|36400.3|36469.7|36377.9|20
1652073180000|2022-05-09 05:13:00|36476.1|36386.8|36476.1|36382.6|36480.8|36401.2|36468.3|36375.2|23
1652073190000|2022-05-09 05:13:10|36476.6|36383|36473.7|36380.7|36476.9|36384.8|36473.3|36378.8|19
1652073200000|2022-05-09 05:13:20|36474|36381|36467.8|36388.5|36475.8|36392.1|36466.5|36379.1|17
1652073210000|2022-05-09 05:13:30|36468.7|36385.9|36468|36389.6|36470.3|36395.7|36466.6|36384.7|16
1652073220000|2022-05-09 05:13:40|36467.9|36391.4|36473|36380.6|36475.4|36391.5|36464|36378.5|22
1652073230000|2022-05-09 05:13:50|36475.1|36380.3|36481.9|36375.5|36481.9|36396.5|36462.8|36375.5|20
1652073240000|2022-05-09 05:14:00|36481.6|36375.8|36469|36376.9|36483.8|36388.6|36469|36373.9|26
1652073250000|2022-05-09 05:14:10|36468.8|36381.8|36474.7|36383.9|36474.7|36390.1|36467.6|36379.8|18
1652073260000|2022-05-09 05:14:20|36473.9|36383.6|36473.9|36380.4|36475.2|36386|36469.5|36379.9|19
1652073270000|2022-05-09 05:14:30|36473.4|36379.6|36469.4|36384.8|36475.5|36392.3|36469.2|36378.2|19
1652073280000|2022-05-09 05:14:40|36470.3|36385.2|36465|36401.2|36477.7|36404.9|36464.2|36374.1|13
1652073290000|2022-05-09 05:14:50|36465.5|36399|36469|36378|36481.1|36399|36465.5|36371|28
1652073300000|2022-05-09 05:15:00|36468.2|36379.8|36471|36382.6|36472.7|36383.7|36465.9|36374.8|25
1652073310000|2022-05-09 05:15:10|36465.9|36385.9|36465.9|36383|36477.1|36387.2|36465.9|36376.3|16
1652073320000|2022-05-09 05:15:20|36467.9|36380.2|36464.4|36381.2|36471.2|36383.1|36462.6|36377.5|15
1652073330000|2022-05-09 05:15:30|36464.6|36381|36471|36376.7|36474|36381.2|36464.2|36373.9|17
1652073340000|2022-05-09 05:15:40|36471.1|36376.4|36464.3|36390.9|36472.8|36392.2|36464.3|36374.7|14
1652073350000|2022-05-09 05:15:50|36465.7|36385.4|36475.6|36371|36477.6|36387.9|36454.8|36367|19
1652073360000|2022-05-09 05:16:00|36474.7|36372.1|36463.6|36381.9|36476.8|36383.3|36462|36369.9|25
1652073370000|2022-05-09 05:16:10|36468.4|36378.2|36469.6|36380.6|36472.2|36381.6|36466.9|36374.7|19
1652073380000|2022-05-09 05:16:20|36470.2|36379.8|36475|36370.6|36475|36401.7|36456.7|36370.6|16
1652073390000|2022-05-09 05:16:30|36470.9|36376.4|36467.7|36384.3|36477.1|36390.5|36460.5|36370.4|14
1652073400000|2022-05-09 05:16:40|36468.1|36383.9|36459.7|36389.1|36472.7|36390.2|36459.7|36375.5|16
1652073410000|2022-05-09 05:16:50|36473.7|36376|36461.9|36388.1|36473.7|36400.1|36457.6|36372.9|15
1652073420000|2022-05-09 05:17:00|36461.3|36388.3|36466.9|36380.4|36473.4|36388.3|36461.3|36375|16
1652073430000|2022-05-09 05:17:10|36467.1|36381.9|36475.9|36384|36475.9|36389.7|36466.9|36376|16
1652073440000|2022-05-09 05:17:20|36476|36383.6|36462.7|36400.2|36480.9|36405.1|36462.7|36376.6|17
1652073450000|2022-05-09 05:17:30|36463.6|36402.3|36474.4|36383.8|36478.3|36403|36461.3|36381.2|14
1652073460000|2022-05-09 05:17:40|36472.8|36385.6|36471|36387|36482.2|36387|36471|36375.3|15
1652073470000|2022-05-09 05:17:50|36470.9|36385.5|36467.1|36394.9|36476|36394.9|36467.1|36381.9|10
1652073480000|2022-05-09 05:18:00|36467|36395.1|36478|36379.5|36478|36395.1|36466.6|36379.5|18
1652073490000|2022-05-09 05:18:10|36475|36382.7|36470.9|36387.1|36478.2|36389.2|36468.7|36380.3|13
1652073500000|2022-05-09 05:18:20|36464|36392.5|36465.4|36389.4|36483|36402.9|36463.6|36372.9|19
1652073510000|2022-05-09 05:18:30|36464.6|36389.3|36470.6|36381.8|36470.7|36392.2|36464.6|36378.5|12
1652073520000|2022-05-09 05:18:40|36470.7|36380.4|36466.9|36390.7|36470.8|36395.8|36465.7|36379.8|17
1652073530000|2022-05-09 05:18:50|36466.4|36396.2|36469.7|36397.9|36469.7|36400.2|36462.2|36390.2|16
1652073540000|2022-05-09 05:19:00|36470|36395|36472.5|36384.6|36474.4|36395.6|36469.9|36382|17
1652073550000|2022-05-09 05:19:10|36473.7|36383.2|36480.2|36375.7|36480.9|36385.1|36472.2|36371.2|19
1652073560000|2022-05-09 05:19:20|36482.2|36374.3|36473.7|36388.2|36482.2|36392.1|36473.2|36374.3|19
1652073570000|2022-05-09 05:19:30|36474.2|36389.7|36474.8|36377.8|36480.4|36389.8|36469.7|36374.3|15
1652073580000|2022-05-09 05:19:40|36472.3|36380.3|36477.9|36372.5|36480.8|36386.1|36471.5|36370.6|23
1652073590000|2022-05-09 05:19:50|36479.2|36371.1|36477.4|36372.6|36480|36374.5|36475.4|36370.3|17
1652073600000|2022-05-09 05:20:00|36476.1|36374.3|36466.7|36390|36479.8|36401|36466.7|36372.7|16
1652073610000|2022-05-09 05:20:10|36476.1|36378.6|36476.7|36372|36478.2|36378.6|36474.5|36369|13
1652073620000|2022-05-09 05:20:20|36474|36374.9|36466.5|36402.8|36478.9|36402.8|36466.5|36371.8|15
1652073630000|2022-05-09 05:20:30|36466.3|36394.7|36475.2|36382.7|36478|36395.8|36464.5|36376.7|21
1652073640000|2022-05-09 05:20:40|36478.7|36380.4|36479.1|36374.9|36482.7|36387.8|36473.1|36373.2|14
1652073650000|2022-05-09 05:20:50|36477.7|36376.5|36479.9|36375.7|36481.2|36377.4|36476.6|36374.3|17
1652073660000|2022-05-09 05:21:00|36486.2|36368.9|36476.6|36382.9|36486.2|36386.8|36474.1|36368.9|19
1652073670000|2022-05-09 05:21:10|36475.6|36385.3|36479.9|36374.9|36479.9|36385.8|36473.5|36374.9|15
1652073680000|2022-05-09 05:21:20|36478.4|36376.7|36476.9|36380.1|36478.5|36390.1|36474.5|36376.7|24
1652073690000|2022-05-09 05:21:30|36476.3|36376.3|36477.9|36385.3|36480.8|36390.6|36474.3|36375.9|24
1652073700000|2022-05-09 05:21:40|36476.8|36389.2|36477.7|36380.8|36478.4|36389.2|36474.9|36380|22
1652073710000|2022-05-09 05:21:50|36478.4|36381.4|36477.4|36389.4|36480.3|36390.7|36477.2|36381.4|22
1652073720000|2022-05-09 05:22:00|36485.8|36374.9|36481|36378.5|36485.8|36399.9|36473.8|36374.9|21
1652073730000|2022-05-09 05:22:10|36481.8|36377.5|36481.8|36377.5|36484.4|36380.8|36478.4|36376.6|17
1652073740000|2022-05-09 05:22:20|36480.6|36377.1|36480|36379.4|36481|36380.3|36476.5|36377.1|12
1652073750000|2022-05-09 05:22:30|36479.9|36378.9|36481.1|36383.9|36482.4|36399.4|36473.8|36378.9|14
1652073760000|2022-05-09 05:22:40|36478.2|36388.1|36488.3|36376.7|36488.4|36388.9|36477.2|36376.7|13
1652073770000|2022-05-09 05:22:50|36488.4|36376.8|36490.8|36373.8|36491.8|36380|36487.4|36371.5|18
1652073780000|2022-05-09 05:23:00|36491.2|36371.2|36492.9|36373.4|36492.9|36390.6|36481.9|36370.7|18
1652073790000|2022-05-09 05:23:10|36488.7|36377.8|36487.2|36374.5|36492.5|36378.1|36487.2|36369.8|15
1652073800000|2022-05-09 05:23:20|36488.1|36372.5|36491.6|36374.4|36491.6|36376.6|36486.6|36370.7|13
1652073810000|2022-05-09 05:23:30|36490.8|36374|36485.8|36373.4|36490.8|36389.1|36481.4|36370.8|21
1652073820000|2022-05-09 05:23:40|36485.2|36375.6|36488.8|36369|36488.8|36375.6|36485.1|36369|14
1652073830000|2022-05-09 05:23:50|36487.2|36370.4|36486.7|36377.3|36489.8|36387.2|36483.4|36368.6|19
1652073840000|2022-05-09 05:24:00|36486.6|36377.4|36483.4|36380.1|36491.6|36388.4|36479.2|36371.7|16
1652073850000|2022-05-09 05:24:10|36480.2|36385.3|36486|36378.4|36487.1|36397.2|36475|36377.1|18
1652073860000|2022-05-09 05:24:20|36484.4|36381.2|36486.5|36382.8|36491.5|36390.3|36478.1|36371.7|27
1652073870000|2022-05-09 05:24:30|36487.6|36384.1|36489.1|36377.6|36489.6|36384.1|36486.2|36377.4|23
1652073880000|2022-05-09 05:24:40|36489.3|36377.5|36485|36376.6|36490.3|36382.5|36482.6|36374.9|24
1652073890000|2022-05-09 05:24:50|36484.9|36376.7|36489.6|36369.6|36490|36384|36480.5|36368.9|25
1652073900000|2022-05-09 05:25:00|36476.6|36395.8|36487.1|36377.1|36492.8|36410.7|36469.8|36359.4|30
1652073910000|2022-05-09 05:25:10|36490.1|36370.3|36489|36375.7|36491.7|36375.7|36487.2|36369.6|17
1652073920000|2022-05-09 05:25:20|36492.3|36377.3|36488.7|36379.2|36493.7|36383.9|36486.1|36372.8|15
1652073930000|2022-05-09 05:25:30|36489.5|36378.2|36494.7|36374.7|36494.7|36381.2|36487.5|36374.6|27
1652073940000|2022-05-09 05:25:40|36494.6|36374.6|36491.9|36380.9|36494.6|36397.7|36479.3|36374.6|20
1652073950000|2022-05-09 05:25:50|36488.8|36384.4|36486.3|36387.5|36490.1|36392.8|36485.1|36384.1|14
1652073960000|2022-05-09 05:26:00|36487.7|36385|36490.6|36378.2|36492.3|36390.7|36482.6|36378.2|17
1652073970000|2022-05-09 05:26:10|36490.4|36378.1|36492.6|36380.1|36492.6|36397.5|36479.3|36378.1|25
1652073980000|2022-05-09 05:26:20|36491.2|36378.7|36487.9|36390|36492.1|36394.5|36483.4|36378.7|22
1652073990000|2022-05-09 05:26:30|36487.4|36389.4|36491.6|36371.6|36494.2|36390|36486.4|36371.6|25
1652074000000|2022-05-09 05:26:40|36493.1|36375.5|36481.4|36390.9|36494.2|36394.5|36480.3|36373|23
1652074010000|2022-05-09 05:26:50|36481.3|36393.2|36484.5|36382|36492.2|36393.2|36479.6|36370|18
1652074020000|2022-05-09 05:27:00|36484.6|36377.9|36485.9|36387.1|36491|36391.1|36481.2|36376.5|28
1652074030000|2022-05-09 05:27:10|36487.8|36383.5|36485.4|36381.8|36488|36387.5|36481.4|36378.8|18
1652074040000|2022-05-09 05:27:20|36488.1|36376.3|36483.9|36388.6|36488.1|36389.4|36482.7|36376.3|14
1652074050000|2022-05-09 05:27:30|36481.9|36391.5|36492.5|36372.8|36493.1|36391.5|36481.9|36371|9
1652074060000|2022-05-09 05:27:40|36482.1|36395.4|36484.5|36364.5|36494|36397.2|36476.8|36364.5|28
1652074070000|2022-05-09 05:27:50|36490.8|36370.8|36464.8|36357|36490.8|36377.6|36462.2|36350.4|37
1652074080000|2022-05-09 05:28:00|36466.8|36356.8|36459.9|36366.3|36467.7|36366.3|36459.6|36353.7|20
1652074090000|2022-05-09 05:28:10|36458.8|36366.8|36466.8|36357.6|36467.4|36371.4|36455.2|36355.6|17
1652074100000|2022-05-09 05:28:20|36469.4|36354.6|36465.7|36359.7|36469.4|36359.7|36464.2|36354.6|14
1652074110000|2022-05-09 05:28:30|36464.2|36360.8|36457|36368.9|36466.4|36368.9|36457|36354.9|14
1652074120000|2022-05-09 05:28:40|36456.1|36369|36459.6|36366|36463.6|36374.2|36454.9|36356.2|14
1652074130000|2022-05-09 05:28:50|36463.9|36351.3|36468|36348|36468|36357.2|36459.8|36348|26
1652074140000|2022-05-09 05:29:00|36467.1|36347.1|36460.9|36357.7|36467.1|36360.8|36459.2|36347.1|18
1652074150000|2022-05-09 05:29:10|36454.1|36366.4|36457.3|36361.7|36460.5|36366.4|36454.1|36358.4|13
1652074160000|2022-05-09 05:29:20|36456.2|36362.5|36457.9|36359|36458.7|36364.2|36455.2|36358.2|19
1652074170000|2022-05-09 05:29:30|36460.9|36355.9|36466.3|36371.2|36472|36398.3|36441.9|36352.2|19
1652074180000|2022-05-09 05:29:40|36467.9|36373.2|36463|36376.3|36472.5|36382.9|36457.3|36360.8|22
1652074190000|2022-05-09 05:29:50|36463.1|36377|36464.4|36373.1|36465.6|36381.9|36459.8|36371.8|16
1652074200000|2022-05-09 05:30:00|36465.4|36371.8|36465.2|36363.6|36471|36386.2|36448.3|36345.4|28
1652074210000|2022-05-09 05:30:10|36466.9|36365.1|36467.5|36364.3|36469.2|36365.7|36461.9|36356.5|32
1652074220000|2022-05-09 05:30:20|36467.9|36365.8|36455.3|36387|36478.6|36387|36455.3|36354.6|23
1652074230000|2022-05-09 05:30:30|36457.5|36383.9|36461.7|36375.6|36465.2|36383.9|36457.5|36368|25
1652074240000|2022-05-09 05:30:40|36461|36377.1|36456.2|36382.6|36463.2|36382.6|36456.2|36370.7|15
1652074250000|2022-05-09 05:30:50|36455.7|36384|36463.2|36365.1|36463.8|36384|36454.4|36365|18
1652074260000|2022-05-09 05:31:00|36461.5|36366.6|36467.6|36353.2|36467.6|36366.6|36461.5|36352.8|19
1652074270000|2022-05-09 05:31:10|36461.9|36362.1|36458.4|36366.9|36461.9|36371.4|36454.5|36362.1|23
1652074280000|2022-05-09 05:31:20|36457.5|36368.8|36459.7|36365.1|36459.7|36372.4|36454.7|36365.1|14
1652074290000|2022-05-09 05:31:30|36459.5|36365.3|36458.6|36371.2|36462|36377.3|36454.4|36364.7|21
1652074300000|2022-05-09 05:31:40|36458.7|36370.1|36466.4|36359.4|36467.3|36370.1|36458.7|36354.6|16
1652074310000|2022-05-09 05:31:50|36462|36367.9|36464.2|36363.6|36465.9|36369.5|36460.2|36359.9|22
1652074320000|2022-05-09 05:32:00|36464.5|36364.9|36462.7|36369|36464.5|36369|36461.9|36363.4|18
1652074330000|2022-05-09 05:32:10|36463.5|36367.1|36459.7|36370|36463.5|36375.2|36456.5|36366.8|19
1652074340000|2022-05-09 05:32:20|36458.9|36371.5|36461|36366.8|36461.7|36374.5|36456.4|36365.3|18
1652074350000|2022-05-09 05:32:30|36459|36367.6|36461.6|36363.4|36465.4|36387.5|36444.3|36357.8|17
1652074360000|2022-05-09 05:32:40|36464|36363.3|36463.8|36365.4|36466.6|36384.6|36449.4|36359.5|25
1652074370000|2022-05-09 05:32:50|36463.1|36365|36454.5|36362.3|36463.1|36370.8|36452.9|36358.5|27
1652074380000|2022-05-09 05:33:00|36455|36362.9|36442.4|36371|36455|36371|36441|36355.9|18
1652074390000|2022-05-09 05:33:10|36452.6|36357.5|36444.2|36366.3|36453.7|36371.9|36439.8|36356.6|21
1652074400000|2022-05-09 05:33:20|36443.9|36363.8|36445.2|36368.7|36449.8|36368.7|36441.3|36362|16
1652074410000|2022-05-09 05:33:30|36445.6|36369.4|36447.7|36366.3|36448.6|36369.4|36444.1|36363.7|13
1652074420000|2022-05-09 05:33:40|36444.2|36369.3|36450.9|36371.7|36452.7|36376.9|36442.2|36363.8|18
1652074430000|2022-05-09 05:33:50|36448.7|36373.7|36453.7|36363.8|36453.7|36373.7|36447.8|36360.3|25
1652074440000|2022-05-09 05:34:00|36454.8|36363.1|36446.4|36369.5|36456.6|36370.5|36446.3|36362.7|24
1652074450000|2022-05-09 05:34:10|36450.7|36367.5|36446.9|36369.6|36450.7|36374.3|36445.7|36367.5|17
1652074460000|2022-05-09 05:34:20|36445.8|36371.3|36448.2|36368|36451.1|36371.3|36445.8|36365.5|18
1652074470000|2022-05-09 05:34:30|36451.5|36365.8|36446.8|36370.9|36465.7|36379.8|36435.3|36351.5|15
1652074480000|2022-05-09 05:34:40|36452.6|36366.9|36454.7|36374.2|36458.6|36375.2|36446.5|36362.1|28
1652074490000|2022-05-09 05:34:50|36456.2|36372.8|36455.3|36370.7|36458.7|36374.7|36453.3|36370.2|26
1652074500000|2022-05-09 05:35:00|36455.1|36370.9|36456.4|36372.3|36456.4|36373.8|36453.5|36370.4|23
1652074510000|2022-05-09 05:35:10|36459.1|36369.7|36458.5|36373.2|36461|36387.6|36447.9|36368.2|27
1652074520000|2022-05-09 05:35:20|36457.2|36374.7|36460.8|36371.3|36460.9|36375.8|36452.1|36371|19
1652074530000|2022-05-09 05:35:30|36460.7|36370.9|36460.8|36379.5|36461.9|36383.7|36454.5|36370.9|24
1652074540000|2022-05-09 05:35:40|36460.9|36379.4|36461.2|36375|36466.3|36379.4|36460.2|36367.9|17
1652074550000|2022-05-09 05:35:50|36464.1|36374.1|36459.1|36380.6|36466.4|36382.8|36457.6|36372.6|21
1652074560000|2022-05-09 05:36:00|36457.2|36381.2|36461.3|36371.1|36463.4|36397.4|36447.4|36370.5|26
1652074570000|2022-05-09 05:36:10|36459.6|36373.3|36457.6|36383.1|36463.6|36383.6|36453.8|36370.4|25
1652074580000|2022-05-09 05:36:20|36458.6|36384.4|36460|36381.1|36461.8|36385.4|36456.1|36380.7|16
1652074590000|2022-05-09 05:36:30|36457.7|36386.1|36457.9|36384|36460.3|36390.6|36454.4|36383.9|20
1652074600000|2022-05-09 05:36:40|36455.4|36387.5|36461.7|36371.6|36464.2|36389|36453.5|36371.6|23
1652074610000|2022-05-09 05:36:50|36457.7|36374.4|36464.8|36375.9|36470|36397.2|36446.4|36371.1|22
1652074620000|2022-05-09 05:37:00|36465.6|36374.7|36456.9|36386.4|36466.6|36388.6|36454.7|36374.7|23
1652074630000|2022-05-09 05:37:10|36460.4|36386.5|36464.6|36375.3|36465.9|36386.5|36460.2|36374.6|18
1652074640000|2022-05-09 05:37:20|36464.5|36383.7|36461|36378|36464.5|36383.9|36457.5|36378|22
1652074650000|2022-05-09 05:37:30|36461.4|36378.1|36462.1|36374.4|36476|36390.8|36453.4|36373.6|24
1652074660000|2022-05-09 05:37:40|36462.8|36376.7|36464.8|36378.1|36465.9|36378.1|36459.9|36373.6|26
1652074670000|2022-05-09 05:37:50|36463.9|36377.7|36459.6|36380.4|36463.9|36387.8|36456.1|36377.5|14
1652074680000|2022-05-09 05:38:00|36459.1|36381.4|36459.4|36375.3|36460.8|36385.3|36455.6|36375.3|9
1652074690000|2022-05-09 05:38:10|36456.6|36380.6|36450|36356.9|36472.3|36385.2|36450|36356.9|13
1652074700000|2022-05-09 05:38:20|36444.3|36384.8|36461.4|36373.6|36467.9|36386|36444.3|36368.5|18
1652074710000|2022-05-09 05:38:30|36460.7|36372.7|36453.4|36362.6|36471.6|36381.1|36448.7|36362.6|29
1652074720000|2022-05-09 05:38:40|36453.9|36363.5|36450.4|36369.5|36458.1|36374.3|36446.9|36362.9|25
1652074730000|2022-05-09 05:38:50|36450|36368.5|36444.4|36373|36451.6|36373.7|36444.4|36366.1|21
1652074740000|2022-05-09 05:39:00|36445.9|36367.8|36444.7|36367.6|36450.2|36378.7|36436.9|36361.8|31
1652074750000|2022-05-09 05:39:10|36445.6|36367.7|36443.7|36369.2|36448.4|36371.3|36442.5|36362.7|27
1652074760000|2022-05-09 05:39:20|36445.1|36366.4|36443.7|36367.5|36446.3|36371.6|36443.3|36361.9|21
1652074770000|2022-05-09 05:39:30|36442.4|36368.7|36445|36357.5|36456|36369.4|36439.7|36346.2|29
1652074780000|2022-05-09 05:39:40|36444.1|36354.8|36468.4|36372.3|36482.6|36392.8|36437|36352.7|36
1652074790000|2022-05-09 05:39:50|36474|36370.6|36466.5|36367.9|36474|36380.1|36463.5|36365.7|30
1652074800000|2022-05-09 05:40:00|36461|36368.4|36473.9|36364|36473.9|36371.7|36451|36358.2|31
1652074810000|2022-05-09 05:40:10|36471.2|36373.5|36472|36371.4|36480.5|36378.3|36469.2|36360.5|30
1652074820000|2022-05-09 05:40:20|36473.1|36371.2|36468.1|36370.3|36477.6|36376.6|36465.1|36362.5|24
1652074830000|2022-05-09 05:40:30|36469.5|36367.7|36472.3|36364.3|36472.9|36370.6|36467.6|36364.3|18
1652074840000|2022-05-09 05:40:40|36469.6|36367.9|36471.6|36365.4|36483|36369.3|36465.4|36347.7|21
1652074850000|2022-05-09 05:40:50|36473.1|36364.6|36472.9|36357|36473.1|36380.4|36460|36357|17
1652074860000|2022-05-09 05:41:00|36472.2|36358.7|36466|36359.6|36473.5|36375.9|36461|36356.2|27
1652074870000|2022-05-09 05:41:10|36464.5|36358.3|36461.3|36361.3|36465.9|36366.3|36456.9|36354.8|23
1652074880000|2022-05-09 05:41:20|36457.5|36366.7|36462.5|36362.1|36462.5|36368.2|36457.5|36361.2|17
1652074890000|2022-05-09 05:41:30|36461.6|36362.8|36463.9|36359.6|36463.9|36368.6|36456.3|36359.6|17
1652074900000|2022-05-09 05:41:40|36463.2|36366|36458.1|36355.2|36463.2|36366|36458.1|36350.8|21
1652074910000|2022-05-09 05:41:50|36460.8|36354.8|36458.7|36357.6|36462.6|36360|36458.7|36353.3|14
1652074920000|2022-05-09 05:42:00|36458.5|36355.3|36463.5|36370.2|36464.5|36373.2|36450.9|36355.3|26
1652074930000|2022-05-09 05:42:10|36464.7|36371.9|36464.6|36371.2|36467.8|36371.9|36463.3|36363.5|22
1652074940000|2022-05-09 05:42:20|36462.9|36365.8|36462|36371.9|36465.8|36377.9|36461.4|36365.2|22
1652074950000|2022-05-09 05:42:30|36462.2|36374.7|36460.8|36360|36468|36374.7|36459.5|36355.7|30
1652074960000|2022-05-09 05:42:40|36461.6|36361.3|36455.8|36371.6|36461.6|36377.7|36454.3|36358.3|23
1652074970000|2022-05-09 05:42:50|36456.5|36371.3|36454.7|36364.3|36462.1|36372.9|36452.8|36355.5|27
1652074980000|2022-05-09 05:43:00|36455.4|36363.9|36460.5|36367.2|36461.8|36370.7|36455.2|36362.7|26
1652074990000|2022-05-09 05:43:10|36460.3|36367.8|36465.6|36371.1|36468.4|36377.3|36457.6|36362|24
1652075000000|2022-05-09 05:43:20|36466|36366|36466.1|36372.9|36470.4|36375.9|36464.4|36365.4|32
1652075010000|2022-05-09 05:43:30|36464.9|36373.7|36468.9|36370.9|36469.2|36374|36464.9|36369.9|23
1652075020000|2022-05-09 05:43:40|36469.7|36370.2|36469.2|36380.8|36474.4|36387.5|36467.3|36369.3|27
1652075030000|2022-05-09 05:43:50|36470.4|36379.9|36467.8|36376.7|36472.6|36386.5|36463.5|36375.7|23
1652075040000|2022-05-09 05:44:00|36467.1|36378.6|36467|36376.8|36468.2|36383.9|36464.2|36376|20
1652075050000|2022-05-09 05:44:10|36467.5|36376.7|36465.2|36375.3|36467.6|36385.5|36461.2|36373|24
1652075060000|2022-05-09 05:44:20|36464.9|36373.5|36466.9|36372.5|36468.2|36380|36464.9|36372.4|16
1652075070000|2022-05-09 05:44:30|36467|36375.2|36471|36368.2|36471|36375.2|36464.8|36368|22
1652075080000|2022-05-09 05:44:40|36471.1|36367.7|36464|36376.6|36471.6|36382.7|36461.9|36367.7|22
1652075090000|2022-05-09 05:44:50|36464.3|36378.3|36463|36380|36465.2|36380|36461.1|36374.6|23
1652075100000|2022-05-09 05:45:00|36462.6|36381.4|36473.3|36372.3|36473.3|36381.5|36462.6|36372.3|22
1652075110000|2022-05-09 05:45:10|36472.8|36368.6|36470.5|36381.6|36472.8|36382.5|36463.1|36368.6|25
1652075120000|2022-05-09 05:45:20|36472.8|36380.4|36472.5|36377.7|36476.3|36380.4|36471.9|36366.3|28
1652075130000|2022-05-09 05:45:30|36472.1|36371.7|36473.2|36374.9|36473.4|36375.9|36471.7|36369.4|21
1652075140000|2022-05-09 05:45:40|36467.8|36383.1|36470.2|36378.3|36470.8|36383.1|36467.3|36375.1|18
1652075150000|2022-05-09 05:45:50|36467.8|36381.4|36474.6|36373.2|36477.8|36381.4|36467.8|36373.2|21
1652075160000|2022-05-09 05:46:00|36468.2|36381.8|36470|36382.8|36473.5|36385.2|36468.1|36378.9|20
1652075170000|2022-05-09 05:46:10|36472.2|36384.2|36473|36382|36473.2|36393|36466.2|36381.5|21
1652075180000|2022-05-09 05:46:20|36472.8|36383|36476.7|36375.5|36477.6|36385.8|36472.7|36375.5|17
1652075190000|2022-05-09 05:46:30|36477.2|36377|36475.4|36375.9|36479.2|36380.5|36475.4|36373|13
1652075200000|2022-05-09 05:46:40|36476.7|36377.1|36470.9|36380.8|36477.1|36393.8|36466.6|36372|15
1652075210000|2022-05-09 05:46:50|36472|36379|36476|36390|36478.5|36411.1|36465.6|36372.6|20
1652075220000|2022-05-09 05:47:00|36476.3|36375.5|36472.7|36378.2|36478|36410.3|36460.3|36371.5|18
1652075230000|2022-05-09 05:47:10|36476.1|36376.7|36480.1|36377.3|36481.6|36391.2|36472.3|36358.1|16
1652075240000|2022-05-09 05:47:20|36476.6|36381|36474.2|36387.8|36478.8|36394.9|36469.8|36380.8|22
1652075250000|2022-05-09 05:47:30|36472.5|36391.5|36474|36393.8|36476.2|36395|36472.5|36386.2|29
1652075260000|2022-05-09 05:47:40|36479.7|36391.6|36477.6|36379.2|36481|36402.2|36470.6|36372.7|28
1652075270000|2022-05-09 05:47:50|36476.5|36380.8|36469.9|36389.9|36478.8|36409.9|36463.9|36377.9|24
1652075280000|2022-05-09 05:48:00|36467.5|36403|36472.8|36389.1|36483.4|36403|36467.5|36367.4|33
1652075290000|2022-05-09 05:48:10|36472.6|36389.9|36472.7|36382.2|36475.2|36391.9|36470.1|36379.3|26
1652075300000|2022-05-09 05:48:20|36471.8|36384|36472.4|36385.7|36474.1|36390.8|36468.7|36380.9|17
1652075310000|2022-05-09 05:48:30|36472.2|36385.6|36469.7|36391.9|36473.4|36391.9|36468.1|36384|22
1652075320000|2022-05-09 05:48:40|36470.8|36387.6|36475.2|36373.6|36476.4|36398.9|36462.7|36373.6|19
1652075330000|2022-05-09 05:48:50|36474.4|36374.9|36473.9|36390.1|36483.5|36400.7|36461.5|36374.9|31
1652075340000|2022-05-09 05:49:00|36474|36391.3|36471.2|36392|36479.7|36393.9|36469.6|36376|28
1652075350000|2022-05-09 05:49:10|36472.7|36389.1|36475.5|36383|36476.8|36391.9|36470.8|36383|18
1652075360000|2022-05-09 05:49:20|36475.9|36384.3|36473.8|36384.6|36476.5|36387.1|36471|36380.4|25
1652075370000|2022-05-09 05:49:30|36471.3|36387|36473.7|36385.2|36477.2|36394.6|36471.3|36381.2|25
1652075380000|2022-05-09 05:49:40|36474.1|36384.5|36475.4|36382.3|36477.4|36389.1|36471.6|36382.3|22
1652075390000|2022-05-09 05:49:50|36475.7|36383.8|36477.5|36375.2|36479.1|36386.8|36474.4|36375.2|17
1652075400000|2022-05-09 05:50:00|36477.6|36375.1|36473.6|36379.8|36477.7|36388.6|36469.6|36375.1|22
1652075410000|2022-05-09 05:50:10|36474.8|36376|36469.6|36380.6|36474.8|36380.6|36468.6|36375.7|25
1652075420000|2022-05-09 05:50:20|36470.6|36378.8|36476|36375.9|36476|36381.6|36469.8|36373.1|15
1652075430000|2022-05-09 05:50:30|36476.2|36378.9|36468.3|36377.7|36476.2|36383.5|36467.1|36372.9|21
1652075440000|2022-05-09 05:50:40|36468.4|36377.8|36475.9|36375.5|36479.2|36400.8|36457.2|36366|24
1652075450000|2022-05-09 05:50:50|36475|36376.1|36472.5|36385.7|36476.6|36393|36467.3|36373.2|31
1652075460000|2022-05-09 05:51:00|36473.7|36384.1|36472.9|36381.6|36474.1|36388|36469.3|36380.6|23
1652075470000|2022-05-09 05:51:10|36472.3|36381.9|36474.6|36385|36474.8|36393|36467.7|36381.9|18
1652075480000|2022-05-09 05:51:20|36477.5|36382.3|36468.8|36380.5|36478.5|36390.8|36466.5|36372.7|27
1652075490000|2022-05-09 05:51:30|36469.8|36379|36469.4|36377|36470.2|36381|36468.8|36374.5|19
1652075500000|2022-05-09 05:51:40|36471.6|36379.3|36472.5|36375.5|36472.9|36385.9|36467.2|36363.4|27
1652075510000|2022-05-09 05:51:50|36472.6|36373|36470.3|36389.9|36474.1|36390.2|36469.9|36370.2|30
1652075520000|2022-05-09 05:52:00|36471.2|36387.7|36472|36386.2|36472.5|36389.9|36470.9|36386.2|25
1652075530000|2022-05-09 05:52:10|36471.9|36386.5|36471.4|36395.2|36478.5|36395.4|36471.3|36383.5|22
1652075540000|2022-05-09 05:52:20|36472.4|36393.1|36479.4|36390.5|36481.5|36395.6|36471.7|36387.6|31
1652075550000|2022-05-09 05:52:30|36478.5|36391.5|36476.5|36390.1|36480.4|36393.6|36473.8|36384.3|32
1652075560000|2022-05-09 05:52:40|36477.2|36388.6|36473.1|36393.4|36477.6|36394.3|36473.1|36388.6|23
1652075570000|2022-05-09 05:52:50|36473.2|36393.6|36475.7|36393.9|36476.3|36395.9|36472.5|36390.8|25
1652075580000|2022-05-09 05:53:00|36478.3|36385.7|36473.1|36398.1|36478.4|36400.6|36472.1|36384.2|21
1652075590000|2022-05-09 05:53:10|36472.5|36392.6|36476.4|36383.9|36477.1|36394.7|36472.3|36381.8|21
1652075600000|2022-05-09 05:53:20|36477|36383.5|36476.7|36383.5|36477.3|36386.2|36474.6|36383.5|20
1652075610000|2022-05-09 05:53:30|36476.4|36382.8|36470.9|36395.3|36476.8|36395.6|36469.3|36382.7|22
1652075620000|2022-05-09 05:53:40|36471.2|36394.6|36474.8|36382.1|36481.2|36394.6|36470|36376.6|17
1652075630000|2022-05-09 05:53:50|36473.5|36382.8|36479.1|36384.9|36479.9|36400.1|36467.1|36381.3|36
1652075640000|2022-05-09 05:54:00|36478|36385.8|36477.5|36388.2|36480.5|36397.1|36469|36385.8|23
1652075650000|2022-05-09 05:54:10|36477.2|36389.8|36474.4|36390.5|36477.2|36392.6|36472.2|36381|26
1652075660000|2022-05-09 05:54:20|36473|36394.3|36471.2|36387.3|36474.4|36394.3|36470.3|36385|23
1652075670000|2022-05-09 05:54:30|36472|36387.5|36470.6|36384.5|36472.7|36389.2|36468.7|36384.5|23
1652075680000|2022-05-09 05:54:40|36470.7|36384.6|36468.1|36386.6|36472|36388|36468.1|36384.2|19
1652075690000|2022-05-09 05:54:50|36468.4|36385.6|36465.7|36385.4|36470|36392.9|36460.1|36379.6|28
1652075700000|2022-05-09 05:55:00|36468.8|36379.5|36467.6|36384.1|36469|36386.3|36464.9|36379.5|26
1652075710000|2022-05-09 05:55:10|36468.3|36382|36467|36382.4|36468.3|36388.2|36463.6|36382|21
1652075720000|2022-05-09 05:55:20|36466.1|36381.9|36466.6|36374.1|36469|36383.9|36460.9|36371.1|23
1652075730000|2022-05-09 05:55:30|36468.3|36373.7|36465.9|36375.3|36468.3|36375.5|36465.9|36373.4|20
1652075740000|2022-05-09 05:55:40|36466.6|36376|36470.8|36370.8|36470.8|36376|36466.1|36369.7|17
1652075750000|2022-05-09 05:55:50|36470.5|36371.1|36465.1|36387.1|36470.8|36387.3|36463.2|36371.1|26
1652075760000|2022-05-09 05:56:00|36465.2|36387.3|36467|36385.3|36468|36389.6|36463.6|36378.9|23
1652075770000|2022-05-09 05:56:10|36464.9|36385.8|36469.1|36372.6|36469.1|36385.8|36464.9|36372.6|14
1652075780000|2022-05-09 05:56:20|36470.8|36374.5|36479.3|36381.8|36479.6|36390|36470.8|36373.6|26
1652075790000|2022-05-09 05:56:30|36476.8|36382.1|36469.5|36386|36478.6|36391.6|36468.9|36372.3|22
1652075800000|2022-05-09 05:56:40|36468.6|36388.1|36471.3|36381.8|36473|36388.5|36468.6|36380.6|19
1652075810000|2022-05-09 05:56:50|36475.2|36381|36477.1|36388.4|36478.3|36393.2|36472.4|36381|19
1652075820000|2022-05-09 05:57:00|36475.3|36386.7|36478.6|36387.5|36479.5|36390.3|36474.7|36384.3|27
1652075830000|2022-05-09 05:57:10|36477.7|36386.7|36478.1|36391.6|36479.5|36391.6|36476.5|36378.9|16
1652075840000|2022-05-09 05:57:20|36470.9|36399|36477.3|36383.6|36478.7|36408.6|36466.1|36379.3|30
1652075850000|2022-05-09 05:57:30|36476.3|36376.8|36472.4|36387.8|36477.3|36391.7|36472.4|36376.8|26
1652075860000|2022-05-09 05:57:40|36472.5|36387.1|36472.4|36372.1|36482.6|36396.5|36462.9|36372.1|29
1652075870000|2022-05-09 05:57:50|36472.6|36373.3|36473.6|36369.5|36474.3|36377.7|36471.2|36368.8|28
1652075880000|2022-05-09 05:58:00|36472.2|36371.6|36469.5|36381.8|36475|36385.1|36468|36369.8|21
1652075890000|2022-05-09 05:58:10|36471|36380|36474.5|36369.1|36477|36381|36469.5|36366.7|25
1652075900000|2022-05-09 05:58:20|36474.8|36371.2|36467.4|36374.8|36476.7|36403.9|36461.3|36365.8|33
1652075910000|2022-05-09 05:58:30|36466.9|36378.1|36462|36373.7|36471|36384|36459.9|36369.4|24
1652075920000|2022-05-09 05:58:40|36459.6|36374.1|36460.7|36375|36465|36375|36459.6|36362.9|24
1652075930000|2022-05-09 05:58:50|36460|36375.7|36467.7|36365.4|36470|36378.1|36458.7|36364.5|26
1652075940000|2022-05-09 05:59:00|36468.8|36365.2|36455|36379.7|36470|36384.7|36453.3|36364.3|24
1652075950000|2022-05-09 05:59:10|36453.4|36380.3|36459.6|36382.3|36470|36386|36452.2|36372|29
1652075960000|2022-05-09 05:59:20|36463.4|36376|36466.7|36372.9|36469.7|36385.7|36459.5|36362.2|32
1652075970000|2022-05-09 05:59:30|36466|36374.7|36463.8|36376|36466.1|36378.4|36462.3|36372.3|23
1652075980000|2022-05-09 05:59:40|36465.5|36373|36461.9|36383.1|36466|36384.4|36461.5|36372.8|23
1652075990000|2022-05-09 05:59:50|36461.6|36380.3|36469.5|36365.8|36473.1|36383.6|36455.7|36352.5|27
1652076000000|2022-05-09 06:00:00|36466.4|36370.6|36454.5|36381.9|36466.4|36398.9|36448.4|36370.6|38
1652076010000|2022-05-09 06:00:10|36456.9|36378.5|36452.3|36384.8|36462.6|36394|36448.1|36374.6|34
1652076020000|2022-05-09 06:00:20|36451.6|36385.7|36454.2|36389.8|36456.7|36390|36451.3|36384.7|32
1652076030000|2022-05-09 06:00:30|36454|36389.7|36456.8|36386.8|36459.4|36390|36450.8|36382.7|27
1652076040000|2022-05-09 06:00:40|36458.1|36384.2|36454.7|36383.6|36459.7|36396.5|36448.8|36379.2|30
1652076050000|2022-05-09 06:00:50|36453.3|36385.2|36453|36397|36463.1|36397|36448.3|36373.4|27
1652076060000|2022-05-09 06:01:00|36457.5|36390.1|36451|36390.1|36462.7|36402.3|36447.7|36379.2|32
1652076070000|2022-05-09 06:01:10|36451.2|36389.9|36443.4|36380.9|36455.3|36390|36442.9|36374|35
1652076080000|2022-05-09 06:01:20|36443|36379.9|36447.7|36380.2|36449.5|36387|36441.8|36374.5|18
1652076090000|2022-05-09 06:01:30|36454|36381|36453.7|36380.6|36456.3|36384.5|36452.9|36375|26
1652076100000|2022-05-09 06:01:40|36454.9|36380.3|36452.3|36387.6|36457.2|36390.4|36451.3|36374.3|26
1652076110000|2022-05-09 06:01:50|36454.8|36386.2|36454|36389.6|36455.6|36389.9|36452.2|36378.1|21
1652076120000|2022-05-09 06:02:00|36461.4|36376.7|36452.5|36377.8|36463.9|36394.4|36447.6|36375.2|35
1652076130000|2022-05-09 06:02:10|36448.4|36378.1|36446|36369.8|36455.8|36383.9|36443.5|36367|30
1652076140000|2022-05-09 06:02:20|36445.6|36369.6|36442.2|36377.2|36449.1|36377.2|36440.6|36364.9|34
1652076150000|2022-05-09 06:02:30|36441.7|36376.9|36446.7|36375.7|36451.9|36376.9|36441.7|36369|30
1652076160000|2022-05-09 06:02:40|36447.7|36375.8|36450.3|36371.3|36454|36388|36447.7|36361.8|31
1652076170000|2022-05-09 06:02:50|36449.8|36375.6|36442.5|36376.5|36452.2|36376.5|36441.7|36364.7|31
1652076180000|2022-05-09 06:03:00|36442.3|36363.9|36443.5|36372.5|36451.2|36384|36442.3|36361.2|31
1652076190000|2022-05-09 06:03:10|36443.4|36373.4|36443.5|36376.1|36447.9|36378.7|36438.3|36368.2|25
1652076200000|2022-05-09 06:03:20|36442.8|36376.2|36441.1|36371.3|36442.8|36376.8|36435.6|36365.8|32
1652076210000|2022-05-09 06:03:30|36438.5|36372.4|36445.7|36367.8|36445.7|36374.5|36438.5|36367.8|25
1652076220000|2022-05-09 06:03:40|36446.1|36367.9|36433.3|36378.4|36446.2|36379.8|36429.9|36367.9|25
1652076230000|2022-05-09 06:03:50|36429.7|36379.7|36434.3|36381.6|36438.4|36382.2|36429.7|36379.7|12
1652076240000|2022-05-09 06:04:00|36445.6|36369.3|36438.7|36378.3|36445.6|36381.7|36430.5|36369.3|31
1652076250000|2022-05-09 06:04:10|36437.6|36379.1|36437.1|36372.1|36442.8|36381.9|36434.8|36367.1|24
1652076260000|2022-05-09 06:04:20|36437.6|36371.8|36438.6|36372.3|36438.6|36374.8|36433.4|36371.2|25
1652076270000|2022-05-09 06:04:30|36438.3|36372.2|36435.4|36370.7|36439.9|36372.2|36433.3|36360.8|32
1652076280000|2022-05-09 06:04:40|36436|36368.3|36435.2|36369.2|36436|36369.2|36430.9|36361.2|27
1652076290000|2022-05-09 06:04:50|36435.6|36370.1|36428.4|36368.7|36435.6|36372.4|36428.4|36366.8|22
1652076300000|2022-05-09 06:05:00|36430.1|36367.4|36434.2|36354.5|36439.8|36396.8|36412.9|36354.5|29
1652076310000|2022-05-09 06:05:10|36434.5|36353.9|36433.4|36367|36437.8|36370.9|36421.2|36353.9|32
1652076320000|2022-05-09 06:05:20|36437.4|36367.9|36430.3|36369.9|36437.4|36375.3|36422.1|36362.8|27
1652076330000|2022-05-09 06:05:30|36430.2|36370.8|36432|36365.6|36432.1|36374|36426.8|36364.4|24
1652076340000|2022-05-09 06:05:40|36430.7|36367.4|36431|36369.8|36432.3|36370.8|36428.4|36365.4|24
1652076350000|2022-05-09 06:05:50|36432.1|36368.9|36431.6|36378.1|36435.2|36378.1|36427.9|36368.5|24
1652076360000|2022-05-09 06:06:00|36430.2|36379.7|36434.5|36381.2|36439.3|36381.2|36430.2|36370.7|29
1652076370000|2022-05-09 06:06:10|36438.1|36385.2|36437|36374|36442.1|36385.2|36431.3|36365.3|22
1652076380000|2022-05-09 06:06:20|36436.4|36375.6|36435|36369|36442.5|36377.3|36430.6|36368.9|23
1652076390000|2022-05-09 06:06:30|36435.5|36370.5|36437|36371|36438.6|36372.3|36433|36366.5|23
1652076400000|2022-05-09 06:06:40|36437.8|36370.9|36436.8|36370.4|36439|36373.3|36433.8|36366.5|29
1652076410000|2022-05-09 06:06:50|36436.3|36369.9|36432.3|36374.7|36437.3|36376.5|36429.7|36368.8|26
1652076420000|2022-05-09 06:07:00|36442|36363.6|36438.5|36378.9|36442|36382.2|36427.3|36363.6|34
1652076430000|2022-05-09 06:07:10|36438.9|36376.7|36441.5|36367.3|36448.9|36382.4|36430.2|36345.1|33
1652076440000|2022-05-09 06:07:20|36440.8|36368.7|36435.8|36368.1|36441.5|36374.4|36434.2|36361.6|27
1652076450000|2022-05-09 06:07:30|36436.1|36369.2|36436.5|36372.1|36437.7|36373.4|36431.8|36368.7|30
1652076460000|2022-05-09 06:07:40|36434.8|36374.1|36436.7|36374.1|36437.6|36375.5|36433.9|36367.1|26
1652076470000|2022-05-09 06:07:50|36438.5|36372.6|36436.5|36373.9|36438.5|36378.1|36432.3|36371.9|17
1652076480000|2022-05-09 06:08:00|36435.8|36374.3|36432.6|36374.9|36441.2|36377.6|36430.4|36366.2|29
1652076490000|2022-05-09 06:08:10|36432.9|36375|36438.5|36373.3|36438.5|36376.9|36432.4|36369.4|27
1652076500000|2022-05-09 06:08:20|36438.3|36372.8|36442.2|36374.3|36442.8|36375.5|36436.6|36370.1|24
1652076510000|2022-05-09 06:08:30|36440.5|36375.3|36440.6|36375.7|36440.8|36378.4|36437|36371.3|22
1652076520000|2022-05-09 06:08:40|36440|36377.2|36439.6|36383.4|36448.1|36383.8|36437|36368.8|29
1652076530000|2022-05-09 06:08:50|36447.1|36383.5|36457|36377.3|36457|36383.5|36439.3|36375.7|31
1652076540000|2022-05-09 06:09:00|36467.9|36366.4|36447.6|36388.6|36467.9|36394.4|36443.8|36366.4|30
1652076550000|2022-05-09 06:09:10|36447.3|36389.9|36447.5|36375.8|36451.5|36391.9|36444.4|36375.8|30
1652076560000|2022-05-09 06:09:20|36447.2|36376.6|36440|36374.9|36450.2|36378|36437.6|36366.8|30
1652076570000|2022-05-09 06:09:30|36437.5|36377.9|36441.9|36371.5|36446.8|36378.9|36437.5|36367.7|30
1652076580000|2022-05-09 06:09:40|36441.4|36372|36436.9|36375.6|36442.3|36375.6|36436.6|36366.3|23
1652076590000|2022-05-09 06:09:50|36438.7|36374.4|36435.8|36372.3|36445.9|36377.4|36433.4|36357.6|23
1652076600000|2022-05-09 06:10:00|36434.2|36374.9|36440.9|36373.1|36443.7|36378.5|36433|36367.3|33
1652076610000|2022-05-09 06:10:10|36440.1|36373.3|36444|36372.7|36444.2|36373.5|36439.5|36368.4|24
1652076620000|2022-05-09 06:10:20|36443.9|36372.3|36436.5|36373.3|36446.4|36380.4|36432.9|36368.4|27
1652076630000|2022-05-09 06:10:30|36436.2|36374.8|36428|36371.6|36439.7|36374.8|36427.9|36358|31
1652076640000|2022-05-09 06:10:40|36429.6|36370.1|36434.4|36361.5|36436.4|36371.8|36423.8|36354.5|31
1652076650000|2022-05-09 06:10:50|36433.8|36362.6|36435.3|36362.4|36436.1|36366.5|36431.8|36357|26
1652076660000|2022-05-09 06:11:00|36434.9|36366|36428.3|36363.9|36434.9|36369.4|36427.7|36360.9|34
1652076670000|2022-05-09 06:11:10|36428.6|36364.7|36433.9|36364.8|36442.1|36375.3|36424.6|36364|36
1652076680000|2022-05-09 06:11:20|36433.7|36364.3|36436|36370.3|36436|36370.6|36428.5|36364.3|37
1652076690000|2022-05-09 06:11:30|36436.3|36370|36434.7|36370.7|36436.8|36373.7|36432.7|36365|25
1652076700000|2022-05-09 06:11:40|36433.9|36372.3|36435.9|36363.1|36436.6|36372.7|36432.1|36363.1|24
1652076710000|2022-05-09 06:11:50|36435.3|36372|36440.8|36369.1|36440.8|36376.4|36430.3|36366.2|25
1652076720000|2022-05-09 06:12:00|36434.4|36375.8|36432.2|36367.8|36441.9|36377.6|36431|36365.1|32
1652076730000|2022-05-09 06:12:10|36433|36365.8|36435.3|36372.5|36436.5|36375.9|36432.6|36365.6|26
1652076740000|2022-05-09 06:12:20|36435|36372.3|36414.5|36394.5|36438.1|36394.5|36414.5|36367.1|31
1652076750000|2022-05-09 06:12:30|36415.5|36395.5|36434.2|36378.1|36441.6|36395.5|36415.5|36371.2|36
1652076760000|2022-05-09 06:12:40|36433.6|36378.6|36442.1|36369.2|36446.5|36400.2|36416.5|36360.5|33
1652076770000|2022-05-09 06:12:50|36439.8|36375.6|36435.8|36377.2|36443.8|36396.6|36416.5|36374|27
1652076780000|2022-05-09 06:13:00|36434.7|36378.2|36434.1|36381.2|36439.4|36382.3|36430.9|36369.8|25
1652076790000|2022-05-09 06:13:10|36439.1|36376.1|36439.2|36373.5|36440.3|36380.1|36436|36373.5|25
1652076800000|2022-05-09 06:13:20|36438.1|36375|36438.4|36372.3|36445.9|36383|36435|36369|32
1652076810000|2022-05-09 06:13:30|36442.3|36380.1|36432.3|36371.4|36446.6|36380.1|36425.7|36363.2|34
1652076820000|2022-05-09 06:13:40|36431.3|36369.5|36427.2|36373.8|36439.5|36377.6|36427.2|36368.1|30
1652076830000|2022-05-09 06:13:50|36428.2|36372.4|36426.7|36371|36432.2|36373|36426.6|36364.2|23
1652076840000|2022-05-09 06:14:00|36427|36371.1|36441.5|36367.1|36442.7|36375.5|36427|36360.7|32
1652076850000|2022-05-09 06:14:10|36442.3|36367|36434.3|36372.5|36442.3|36374|36432|36365.8|32
1652076860000|2022-05-09 06:14:20|36433.7|36372.2|36450.1|36390.2|36454.2|36404.6|36421.8|36365.9|35
1652076870000|2022-05-09 06:14:30|36450|36389.1|36447.6|36397.6|36450.5|36398.3|36443.9|36387.4|31
1652076880000|2022-05-09 06:14:40|36448.9|36398.9|36451.1|36401.1|36451.3|36401.3|36448.9|36398.9|18
1652076890000|2022-05-09 06:14:50|36451.5|36401.5|36442.8|36389.1|36451.5|36415.8|36428.9|36389.1|25
1652076900000|2022-05-09 06:15:00|36442.1|36387.4|36438.4|36418.4|36453.7|36418.4|36436|36387.4|33
1652076910000|2022-05-09 06:15:10|36438|36418|36435.8|36415.8|36439.7|36419.7|36435.8|36415.8|20
1652076920000|2022-05-09 06:15:20|36436|36416|36439.5|36419.5|36439.6|36419.6|36433.6|36413.6|24
1652076930000|2022-05-09 06:15:30|36438.5|36418.5|36435.3|36415.3|36438.5|36418.5|36434|36414|24
1652076940000|2022-05-09 06:15:40|36437.8|36417.8|36438.4|36418.4|36438.4|36418.4|36437|36417|17
1652076950000|2022-05-09 06:15:50|36438.2|36418.2|36439.9|36419.9|36440.3|36420.3|36438.1|36418.1|20
1652076960000|2022-05-09 06:16:00|36439.5|36419.5|36439.9|36419.9|36453.5|36422.2|36436.1|36402.9|28
1652076970000|2022-05-09 06:16:10|36439.7|36419.7|36443.3|36423.3|36443.3|36423.3|36437|36417|28
1652076980000|2022-05-09 06:16:20|36443.1|36423.1|36440.9|36420.9|36443.3|36423.3|36439.3|36419.3|24
1652076990000|2022-05-09 06:16:30|36440.7|36420.7|36443.4|36423.4|36443.9|36423.9|36440.5|36420.5|13
1652077000000|2022-05-09 06:16:40|36443|36423|36442.8|36422.8|36443.6|36423.6|36442.5|36422.5|16
1652077010000|2022-05-09 06:16:50|36442.7|36422.7|36444.8|36424.8|36444.8|36424.8|36442.7|36422.7|17
1652077020000|2022-05-09 06:17:00|36444.7|36424.7|36444.7|36424.7|36446.4|36426.4|36444.5|36424.5|23
1652077030000|2022-05-09 06:17:10|36444.8|36424.8|36440.2|36420.2|36454.4|36425.5|36439.6|36404.1|27
1652077040000|2022-05-09 06:17:20|36440.3|36420.3|36434.6|36414.6|36440.9|36420.9|36434.4|36414.4|27
1652077050000|2022-05-09 06:17:30|36434.5|36414.5|36435|36415|36436.7|36416.7|36434.5|36414.5|28
1652077060000|2022-05-09 06:17:40|36435.1|36415.1|36432.8|36412.8|36436.5|36416.5|36432.3|36412.3|21
1652077070000|2022-05-09 06:17:50|36432.6|36412.6|36432.7|36412.7|36433.8|36413.8|36432.6|36412.6|17
1652077080000|2022-05-09 06:18:00|36433.2|36413.2|36435.8|36415.8|36435.8|36415.8|36432.4|36412.4|17
1652077090000|2022-05-09 06:18:10|36435.3|36415.3|36438.1|36418.1|36438.9|36418.9|36435.3|36415.3|13
1652077100000|2022-05-09 06:18:20|36438.2|36418.2|36437.6|36417.6|36438.2|36418.2|36436|36416|18
1652077110000|2022-05-09 06:18:30|36437.7|36417.7|36437.5|36417.5|36437.8|36417.8|36436.8|36416.8|13
1652077120000|2022-05-09 06:18:40|36437.2|36417.2|36437.3|36417.3|36437.8|36417.8|36436.9|36416.9|13
1652077130000|2022-05-09 06:18:50|36434.8|36414.8|36434.6|36414.6|36435.5|36415.5|36432.5|36412.5|26
1652077140000|2022-05-09 06:19:00|36435|36415|36436.7|36416.7|36436.9|36416.9|36434|36414|24
1652077150000|2022-05-09 06:19:10|36437.1|36417.1|36435.6|36415.6|36437.1|36417.1|36434.8|36414.8|19
1652077160000|2022-05-09 06:19:20|36435.7|36415.7|36437.9|36417.9|36438|36418|36435.1|36415.1|23
1652077170000|2022-05-09 06:19:30|36437.8|36417.8|36434|36414|36437.9|36417.9|36432.9|36412.9|22
1652077180000|2022-05-09 06:19:40|36434.9|36414.9|36433.8|36413.8|36435.5|36415.5|36433.1|36413.1|18
1652077190000|2022-05-09 06:19:50|36434.5|36414.5|36454|36404|36455.9|36418.8|36433.4|36401.2|23
1652077200000|2022-05-09 06:20:00|36454.1|36404.1|36441|36421|36455.2|36421.1|36440.1|36404.1|21
1652077210000|2022-05-09 06:20:10|36441.3|36421.3|36451.4|36431.4|36454.4|36434.4|36440.4|36420.4|27
1652077220000|2022-05-09 06:20:20|36459|36439|36457|36437|36476.8|36441.5|36456.5|36422|26
1652077230000|2022-05-09 06:20:30|36457.5|36437.5|36458.4|36438.4|36460|36440|36456.1|36436.1|26
1652077240000|2022-05-09 06:20:40|36457.4|36437.4|36458.9|36438.9|36458.9|36438.9|36456.3|36436.3|16
1652077250000|2022-05-09 06:20:50|36457.5|36437.5|36458.9|36438.9|36458.9|36438.9|36456.7|36436.7|11
1652077260000|2022-05-09 06:21:00|36458.8|36438.8|36457.6|36437.6|36463.5|36443.5|36453.7|36433.7|19
1652077270000|2022-05-09 06:21:10|36459.2|36439.2|36460.1|36440.1|36474.1|36441.4|36454.7|36421|27
1652077280000|2022-05-09 06:21:20|36458|36438|36484.1|36432.3|36487.9|36444.9|36454.1|36429.8|27
1652077290000|2022-05-09 06:21:30|36487|36425.2|36462.4|36442.4|36487|36443.5|36460.6|36425.2|28
1652077300000|2022-05-09 06:21:40|36460.7|36440.7|36461.5|36441.5|36462.5|36442.5|36460|36440|22
1652077310000|2022-05-09 06:21:50|36461.8|36441.8|36469.9|36449.9|36469.9|36449.9|36460.6|36440.6|26
1652077320000|2022-05-09 06:22:00|36464.3|36444.3|36462.5|36442.5|36465.6|36445.6|36461.9|36441.9|32
1652077330000|2022-05-09 06:22:10|36461.9|36441.9|36462.7|36442.7|36463.7|36443.7|36461.9|36441.9|16
1652077340000|2022-05-09 06:22:20|36464.6|36444.6|36539.6|36453.8|36544.9|36462.3|36464.4|36432.6|35
1652077350000|2022-05-09 06:22:30|36539.2|36448.6|36540.4|36457.5|36541.8|36460.1|36538.1|36446.4|29
1652077360000|2022-05-09 06:22:40|36539.4|36457.7|36534.6|36446.8|36539.7|36461.8|36534.6|36446.2|19
1652077370000|2022-05-09 06:22:50|36534.9|36447.1|36531.9|36442.8|36537.6|36451.5|36531.2|36436.1|24
1652077380000|2022-05-09 06:23:00|36533.3|36436.4|36534.9|36439.5|36534.9|36443.2|36531.2|36436.3|23
1652077390000|2022-05-09 06:23:10|36535|36439.6|36531.2|36447|36535|36449.6|36528.7|36437.8|22
1652077400000|2022-05-09 06:23:20|36531.5|36449|36528.9|36453.4|36532|36453.4|36527.7|36438|24
1652077410000|2022-05-09 06:23:30|36529.8|36451.3|36529.5|36447.5|36530.2|36451.4|36526.1|36445.9|25
1652077420000|2022-05-09 06:23:40|36529.3|36447.7|36523.3|36447.1|36530.1|36453.4|36522.3|36438.4|26
1652077430000|2022-05-09 06:23:50|36526.4|36446.1|36520.8|36447.9|36529|36452.8|36520.1|36445.8|30
1652077440000|2022-05-09 06:24:00|36521|36447.2|36521.6|36445.4|36522.5|36452|36520|36443.5|29
1652077450000|2022-05-09 06:24:10|36521|36445.3|36517.4|36450.9|36523.3|36450.9|36517.4|36438.9|19
1652077460000|2022-05-09 06:24:20|36515.4|36457|36519.5|36451.8|36519.5|36457.8|36512.1|36450.3|21
1652077470000|2022-05-09 06:24:30|36518.5|36452.1|36513.4|36452.2|36518.5|36467.8|36509.4|36445.3|30
1652077480000|2022-05-09 06:24:40|36512.7|36453.1|36512.9|36447.1|36513.4|36453.1|36510.3|36446.1|15
1652077490000|2022-05-09 06:24:50|36513|36447.2|36513.7|36449.3|36513.8|36452.9|36512.4|36447.2|18
1652077500000|2022-05-09 06:25:00|36514.1|36448.6|36507.9|36457.9|36527.5|36457.9|36507.9|36437.3|31
1652077510000|2022-05-09 06:25:10|36517.3|36451|36511.7|36461.6|36532.1|36462.6|36511|36447.4|27
1652077520000|2022-05-09 06:25:20|36511.8|36460.9|36508.2|36458.2|36522.8|36462.1|36507.5|36457.5|26
1652077530000|2022-05-09 06:25:30|36507.9|36457.9|36507.1|36457.1|36509.6|36459.6|36507|36457|25
1652077540000|2022-05-09 06:25:40|36506.3|36456.3|36504.4|36454.4|36507.9|36469.3|36489.3|36454.4|24
1652077550000|2022-05-09 06:25:50|36504.1|36454.1|36489.9|36469.9|36504.1|36472.5|36489.7|36454.1|22
1652077560000|2022-05-09 06:26:00|36490.4|36470.4|36493.1|36473.1|36507.1|36475|36490.4|36455.2|27
1652077570000|2022-05-09 06:26:10|36492.6|36472.6|36497.6|36477.6|36513|36478.2|36492.5|36460.9|28
1652077580000|2022-05-09 06:26:20|36497.7|36477.7|36496.5|36476.5|36498.7|36478.7|36496.5|36476.5|22
1652077590000|2022-05-09 06:26:30|36496|36476|36497|36477|36498|36478|36495.3|36475.3|21
1652077600000|2022-05-09 06:26:40|36497.1|36477.1|36494.4|36474.4|36497.1|36477.1|36492|36472|25
1652077610000|2022-05-09 06:26:50|36494.5|36474.5|36494.2|36474.2|36494.5|36474.5|36493.3|36473.3|21
1652077620000|2022-05-09 06:27:00|36515.6|36456.7|36521.5|36471.5|36521.5|36484|36493.9|36454.3|25
1652077630000|2022-05-09 06:27:10|36519.4|36469.4|36505.8|36485.8|36526.1|36488.1|36501.6|36465.1|25
1652077640000|2022-05-09 06:27:20|36506.5|36486.5|36516.7|36496.7|36552.9|36496.7|36496.8|36464.2|34
1652077650000|2022-05-09 06:27:30|36515.1|36495.1|36533.7|36483.7|36535.5|36496|36513.7|36479.4|24
1652077660000|2022-05-09 06:27:40|36534.4|36484.4|36534.3|36484.3|36535.4|36485.4|36532.4|36482.4|19
1652077670000|2022-05-09 06:27:50|36534.8|36484.8|36532.8|36482.8|36536|36486|36530.7|36480.7|24
1652077680000|2022-05-09 06:28:00|36531.9|36481.9|36531|36481|36533.7|36483.7|36530.7|36480.7|27
1652077690000|2022-05-09 06:28:10|36530.4|36480.4|36518.9|36498.9|36533|36499|36510.7|36476.5|26
1652077700000|2022-05-09 06:28:20|36518.5|36498.5|36518.9|36498.9|36522|36502|36515.8|36495.8|19
1652077710000|2022-05-09 06:28:30|36519.4|36499.4|36518.7|36498.7|36522.4|36502.4|36518.5|36498.5|16
1652077720000|2022-05-09 06:28:40|36518.6|36498.6|36530.2|36510.2|36568.8|36514.6|36517.6|36497.6|15
1652077730000|2022-05-09 06:28:50|36529.8|36509.8|36525|36505|36536.1|36516.1|36523.7|36503.7|30
1652077740000|2022-05-09 06:29:00|36525.7|36505.7|36520.3|36500.3|36526.8|36506.8|36520.3|36500.3|25
1652077750000|2022-05-09 06:29:10|36519.6|36499.6|36533.9|36483.9|36533.9|36501.8|36519.3|36467.8|19
1652077760000|2022-05-09 06:29:20|36534.8|36484.8|36537.2|36487.2|36538.9|36502|36519.3|36484.2|27
1652077770000|2022-05-09 06:29:30|36537.5|36487.5|36537.6|36487.6|36538|36488|36535.6|36485.6|24
1652077780000|2022-05-09 06:29:40|36537.5|36487.5|36542.4|36492.4|36545.7|36507.6|36520.9|36482.5|27
1652077790000|2022-05-09 06:29:50|36542.3|36492.3|36526.8|36506.8|36542.3|36506.9|36524.3|36491.2|18
1652077800000|2022-05-09 06:30:00|36526.2|36506.2|36534.3|36514.3|36535.3|36515.3|36522.4|36502.4|33
1652077810000|2022-05-09 06:30:10|36534.7|36514.7|36533.3|36513.3|36534.7|36514.7|36531.8|36511.8|26
1652077820000|2022-05-09 06:30:20|36533.5|36513.5|36534.6|36514.6|36536.4|36516.4|36533.5|36513.5|25
1652077830000|2022-05-09 06:30:30|36535.3|36515.3|36527.2|36507.2|36535.5|36515.5|36526.6|36506.6|24
1652077840000|2022-05-09 06:30:40|36527.6|36507.6|36550.9|36500|36550.9|36517|36524.8|36500|29
1652077850000|2022-05-09 06:30:50|36532.4|36512.4|36527.5|36507.5|36541.3|36521.3|36524.5|36504.5|25
1652077860000|2022-05-09 06:31:00|36527.8|36507.8|36528.4|36508.4|36529.9|36509.9|36525|36505|31
1652077870000|2022-05-09 06:31:10|36528.7|36508.7|36533.1|36513.1|36534.4|36514.4|36528.5|36508.5|22
1652077880000|2022-05-09 06:31:20|36533|36513|36535.6|36515.6|36535.7|36515.7|36531.4|36511.4|23
1652077890000|2022-05-09 06:31:30|36538.7|36518.7|36533.2|36513.2|36541.8|36521.8|36531.7|36511.7|28
1652077900000|2022-05-09 06:31:40|36532.5|36512.5|36533.4|36513.4|36534.9|36514.9|36530.7|36510.7|24
1652077910000|2022-05-09 06:31:50|36533|36513|36534.1|36514.1|36534.8|36514.8|36532.7|36512.7|23
1652077920000|2022-05-09 06:32:00|36536.6|36516.6|36535.2|36515.2|36537.7|36517.7|36534.5|36514.5|28
1652077930000|2022-05-09 06:32:10|36533.9|36513.9|36538.3|36518.3|36541|36521|36532.3|36512.3|30
1652077940000|2022-05-09 06:32:20|36538.1|36518.1|36537|36517|36538.2|36518.2|36535|36515|28
1652077950000|2022-05-09 06:32:30|36535.3|36515.3|36535.8|36515.8|36536.6|36516.6|36535.3|36515.3|19
1652077960000|2022-05-09 06:32:40|36535.3|36515.3|36530.8|36510.8|36536.8|36516.8|36529.5|36509.5|24
1652077970000|2022-05-09 06:32:50|36530.9|36510.9|36531.6|36511.6|36533|36513|36530.3|36510.3|22
1652077980000|2022-05-09 06:33:00|36532.1|36512.1|36530.5|36510.5|36532.1|36512.1|36529.8|36509.8|21
1652077990000|2022-05-09 06:33:10|36531|36511|36528.6|36508.6|36531|36511|36528.1|36508.1|20
1652078000000|2022-05-09 06:33:20|36530|36510|36528.7|36508.7|36530.9|36510.9|36528.3|36508.3|20
1652078010000|2022-05-09 06:33:30|36529.4|36509.4|36528.9|36508.9|36530.4|36510.4|36528.4|36508.4|15
1652078020000|2022-05-09 06:33:40|36529.3|36509.3|36532.1|36512.1|36532.1|36512.1|36527.3|36507.3|21
1652078030000|2022-05-09 06:33:50|36531.3|36511.3|36529.9|36509.9|36535.1|36515.1|36527.2|36507.2|27
1652078040000|2022-05-09 06:34:00|36528.3|36508.3|36531.9|36511.9|36532.3|36512.3|36526.9|36506.9|28
1652078050000|2022-05-09 06:34:10|36532.4|36512.4|36534.6|36514.6|36536|36516|36529.5|36509.5|29
1652078060000|2022-05-09 06:34:20|36537.1|36517.1|36533.3|36513.3|36537.1|36517.1|36533.3|36513.3|22
1652078070000|2022-05-09 06:34:30|36535.1|36515.1|36534.9|36514.9|36535.3|36515.3|36533.8|36513.8|14
1652078080000|2022-05-09 06:34:40|36535.2|36515.2|36536.6|36516.6|36536.7|36516.7|36535|36515|17
1652078090000|2022-05-09 06:34:50|36535.8|36515.8|36537.8|36517.8|36539.5|36519.5|36534.8|36514.8|25
1652078100000|2022-05-09 06:35:00|36538|36518|36535.9|36515.9|36538.6|36518.6|36535.9|36515.9|12
1652078110000|2022-05-09 06:35:10|36537.2|36517.2|36536.5|36516.5|36537.7|36517.7|36535.6|36515.6|17
1652078120000|2022-05-09 06:35:20|36537.1|36517.1|36535.5|36515.5|36538.1|36518.1|36534.4|36514.4|22
1652078130000|2022-05-09 06:35:30|36534.6|36514.6|36546.4|36491.9|36550.7|36517.1|36527.4|36491.9|37
1652078140000|2022-05-09 06:35:40|36546.6|36492.6|36549.5|36493.9|36551.1|36495.8|36546.6|36492.5|33
1652078150000|2022-05-09 06:35:50|36551.4|36494.2|36551.7|36498|36553.5|36500.2|36551.2|36494.2|21
1652078160000|2022-05-09 06:36:00|36552.2|36498.6|36552.7|36499.5|36555.1|36502.2|36550.5|36495.2|23
1652078170000|2022-05-09 06:36:10|36553.6|36499.2|36553.4|36499.4|36554.2|36500.7|36551.4|36498.8|16
1652078180000|2022-05-09 06:36:20|36554.6|36500|36547.3|36497.3|36554.6|36503.5|36547.3|36497.3|26
1652078190000|2022-05-09 06:36:30|36530|36510|36542.2|36490|36543.3|36510.5|36527.1|36490|37
1652078200000|2022-05-09 06:36:40|36541.7|36491|36543.1|36492|36544.5|36494|36541.7|36489.8|28
1652078210000|2022-05-09 06:36:50|36542.7|36492.7|36531.8|36511.8|36545.3|36525.3|36528.3|36492.2|25
1652078220000|2022-05-09 06:37:00|36533.9|36513.9|36549.3|36498.6|36550.4|36513.9|36530.5|36497.3|27
1652078230000|2022-05-09 06:37:10|36548.8|36498.9|36552.8|36502.8|36552.8|36502.8|36548.7|36498.7|15
1652078240000|2022-05-09 06:37:20|36553.4|36503.4|36585.2|36517.9|36586.3|36523.6|36552|36502|29
1652078250000|2022-05-09 06:37:30|36583.9|36518.2|36584|36516.3|36585.7|36521.3|36581.1|36513.6|26
1652078260000|2022-05-09 06:37:40|36584.4|36515|36585.3|36516|36585.3|36516.8|36582.8|36514.2|22
1652078270000|2022-05-09 06:37:50|36585.2|36516.3|36589.4|36520.8|36592.3|36524.7|36585.2|36512.1|28
1652078280000|2022-05-09 06:38:00|36588.6|36518.9|36582.1|36512.7|36589.6|36518.9|36579.4|36508.6|32
1652078290000|2022-05-09 06:38:10|36580.7|36512.6|36579|36517.4|36582.2|36520.6|36579|36510.9|27
1652078300000|2022-05-09 06:38:20|36578.1|36519.7|36578.9|36517.2|36581.1|36519.7|36576.9|36516.5|16
1652078310000|2022-05-09 06:38:30|36577.3|36517.7|36574.5|36520.2|36578.4|36524.6|36573.4|36514.7|28
1652078320000|2022-05-09 06:38:40|36573.8|36521.6|36574|36518.7|36578.4|36521.8|36573.4|36509.8|20
1652078330000|2022-05-09 06:38:50|36573.8|36520.3|36572.3|36519.1|36574.5|36520.3|36570.2|36514.3|22
1652078340000|2022-05-09 06:39:00|36572.6|36517.9|36585.1|36535.1|36591.9|36535.1|36572.6|36508.9|33
1652078350000|2022-05-09 06:39:10|36585.3|36530.4|36586|36536|36601.9|36536.2|36581.4|36528.2|29
1652078360000|2022-05-09 06:39:20|36585.2|36535.2|36585.8|36530.8|36588.9|36546|36566|36529.9|29
1652078370000|2022-05-09 06:39:30|36582.8|36532.1|36576.8|36526.8|36585.6|36532.3|36575.5|36525.5|28
1652078380000|2022-05-09 06:39:40|36576.7|36526.6|36577.2|36527.2|36577.2|36527.2|36575.8|36525.6|25
1652078390000|2022-05-09 06:39:50|36577.7|36527.7|36564.8|36544.8|36577.7|36545.3|36561.9|36526.7|23
1652078400000|2022-05-09 06:40:00|36565.4|36545.4|36568.3|36548.3|36584|36550.3|36563.8|36531.7|28
1652078410000|2022-05-09 06:40:10|36567.1|36547.1|36567.3|36547.3|36569.9|36549.9|36567.1|36547.1|30
1652078420000|2022-05-09 06:40:20|36567.6|36547.6|36570|36550|36570.1|36550.1|36567.5|36547.5|33
1652078430000|2022-05-09 06:40:30|36585.4|36535.4|36570|36550|36585.4|36550|36565.9|36534|20
1652078440000|2022-05-09 06:40:40|36570.1|36550.1|36586|36535.5|36586.1|36551.9|36569.1|36535.5|19
1652078450000|2022-05-09 06:40:50|36585.9|36532.4|36624.3|36567.2|36633.1|36574.9|36582.4|36532.4|35
1652078460000|2022-05-09 06:41:00|36626|36567.3|36625.9|36573.7|36633.2|36577.2|36621.2|36567.3|35
1652078470000|2022-05-09 06:41:10|36624.5|36574.5|36627|36573.3|36633|36576|36624.5|36572.2|25
1652078480000|2022-05-09 06:41:20|36627.3|36572.4|36627.3|36572.3|36635.8|36574.9|36626.3|36572.3|20
1652078490000|2022-05-09 06:41:30|36628.9|36572.2|36629.8|36574.2|36634|36577|36622.9|36571.9|23
1652078500000|2022-05-09 06:41:40|36629.7|36572.8|36630.7|36573.5|36633.8|36574.1|36629.1|36571.7|25
1652078510000|2022-05-09 06:41:50|36630.2|36573.3|36626.7|36572|36631.3|36573.3|36624.1|36570.5|31
1652078520000|2022-05-09 06:42:00|36627|36572.4|36626.5|36572.8|36630.6|36589.6|36606.2|36572.4|28
1652078530000|2022-05-09 06:42:10|36626.1|36574|36627.4|36577.4|36630.7|36577.4|36624.4|36572.5|18
1652078540000|2022-05-09 06:42:20|36626.9|36576.9|36629.3|36576.1|36630.1|36577.6|36625.7|36574.8|18
1652078550000|2022-05-09 06:42:30|36628.9|36576|36635.5|36578.1|36635.5|36593.1|36611|36575.3|21
1652078560000|2022-05-09 06:42:40|36633.1|36579.6|36628.8|36577.2|36642.8|36580.1|36627.6|36575|29
1652078570000|2022-05-09 06:42:50|36627.3|36577.3|36624.5|36574.5|36634|36578.6|36624.5|36572.2|31
1652078580000|2022-05-09 06:43:00|36625.2|36575.2|36629.4|36579.4|36631|36579.4|36622.9|36572.9|30
1652078590000|2022-05-09 06:43:10|36631.3|36581|36634.9|36580.7|36640.8|36582.7|36629.2|36579.2|32
1652078600000|2022-05-09 06:43:20|36634.3|36581.1|36632.3|36579.7|36634.3|36581.3|36631.7|36579.2|24
1652078610000|2022-05-09 06:43:30|36630.3|36580.3|36629.1|36579.1|36632.7|36580.3|36627.3|36577.3|25
1652078620000|2022-05-09 06:43:40|36613.3|36593.3|36612.4|36592.4|36614.6|36594.6|36610.6|36590.6|33
1652078630000|2022-05-09 06:43:50|36612|36592|36611|36591|36612.3|36592.3|36609.5|36589.5|20
1652078640000|2022-05-09 06:44:00|36610.6|36590.6|36610.2|36590.2|36610.7|36590.7|36608.6|36588.6|22
1652078650000|2022-05-09 06:44:10|36610.4|36590.4|36611.3|36591.3|36611.3|36591.3|36609.1|36589.1|15
1652078660000|2022-05-09 06:44:20|36611.2|36591.2|36611.1|36591.1|36611.7|36591.7|36610.4|36590.4|9
1652078670000|2022-05-09 06:44:30|36610.9|36590.9|36612.7|36592.7|36615|36595|36608.5|36588.5|24
1652078680000|2022-05-09 06:44:40|36613.3|36593.3|36614|36594|36616.2|36596.2|36612.2|36592.2|22
1652078690000|2022-05-09 06:44:50|36613.9|36593.9|36613.2|36593.2|36614.4|36594.4|36612.3|36592.3|10
1652078700000|2022-05-09 06:45:00|36613.4|36593.4|36612.9|36592.9|36613.9|36593.9|36612.4|36592.4|14
1652078710000|2022-05-09 06:45:10|36613|36593|36644.1|36577.5|36644.1|36601.2|36612.8|36575.8|27
1652078720000|2022-05-09 06:45:20|36631.8|36581.2|36648.4|36591.4|36658.1|36608.3|36627.9|36577.3|25
1652078730000|2022-05-09 06:45:30|36647.5|36597.5|36651.9|36596.1|36656.4|36602.8|36646.3|36593|28
1652078740000|2022-05-09 06:45:40|36653.3|36599.6|36610.9|36590.9|36654.6|36602.6|36604.7|36575.7|30
1652078750000|2022-05-09 06:45:50|36608.5|36588.5|36608.8|36588.8|36639.3|36590.9|36602.6|36571.3|24
1652078760000|2022-05-09 06:46:00|36606.9|36586.9|36610.6|36590.6|36610.6|36590.6|36606.9|36586.9|22
1652078770000|2022-05-09 06:46:10|36611.3|36591.3|36610.7|36590.7|36611.9|36591.9|36609|36589|19
1652078780000|2022-05-09 06:46:20|36610.8|36590.8|36636.2|36586.2|36648.5|36598|36604.8|36578.5|14
1652078790000|2022-05-09 06:46:30|36645.2|36588|36638.3|36578.5|36650.1|36588|36635.9|36575.3|25
1652078800000|2022-05-09 06:46:40|36637.3|36578.1|36626.5|36551.5|36641.4|36578.1|36617.4|36550.7|27
1652078810000|2022-05-09 06:46:50|36624.8|36550.4|36621.7|36553.1|36629|36559.7|36621.7|36550.4|20
1652078820000|2022-05-09 06:47:00|36623|36554.5|36622.5|36555|36628.4|36560.9|36620.9|36552|23
1652078830000|2022-05-09 06:47:10|36622|36555.8|36624.8|36564.5|36627.5|36566.9|36618.5|36555.8|27
1652078840000|2022-05-09 06:47:20|36624.5|36564.4|36624.7|36556.2|36637.6|36564.4|36611.9|36552.7|29
1652078850000|2022-05-09 06:47:30|36629.8|36554.5|36621.7|36555.1|36633.9|36556.5|36619|36551.8|25
1652078860000|2022-05-09 06:47:40|36623.6|36552.7|36623.1|36558.5|36628.4|36559.6|36620.2|36552.3|26
1652078870000|2022-05-09 06:47:50|36622.5|36558.3|36608.1|36558.1|36625.1|36558.8|36608.1|36555.6|24
1652078880000|2022-05-09 06:48:00|36622.4|36554.4|36621.5|36550.3|36629.3|36555|36616.4|36548.5|28
1652078890000|2022-05-09 06:48:10|36623.9|36549.8|36608.1|36551.6|36626.2|36553.8|36601.5|36548.9|18
1652078900000|2022-05-09 06:48:20|36608.4|36553.2|36609.6|36550.6|36612.3|36553.2|36603.9|36550.2|31
1652078910000|2022-05-09 06:48:30|36608.9|36550.1|36601.7|36547.5|36610.5|36551.4|36601.1|36547.5|22
1652078920000|2022-05-09 06:48:40|36604|36547.4|36605.7|36548.4|36606.2|36549.2|36603|36546.5|21
1652078930000|2022-05-09 06:48:50|36599.4|36549.4|36610.7|36550.2|36611.8|36551.6|36599.4|36549.4|22
1652078940000|2022-05-09 06:49:00|36602.7|36550.7|36608.9|36551.2|36612.8|36551.9|36602.7|36550|28
1652078950000|2022-05-09 06:49:10|36600.7|36549.2|36609.1|36551.3|36613.1|36551.3|36600.7|36547.2|20
1652078960000|2022-05-09 06:49:20|36609|36550.7|36609.5|36552.9|36610.6|36552.9|36607.7|36549.7|16
1652078970000|2022-05-09 06:49:30|36597.8|36547.8|36603.4|36553.4|36606|36567|36586|36547.8|26
1652078980000|2022-05-09 06:49:40|36603.7|36553.7|36587.2|36567.2|36603.7|36567.4|36583.9|36552.2|26
1652078990000|2022-05-09 06:49:50|36585.6|36565.6|36601.3|36545.9|36610.3|36565.6|36583.8|36545.2|27
1652079000000|2022-05-09 06:50:00|36603.2|36546.5|36602.5|36549.5|36605.3|36550.9|36597.4|36546.5|32
1652079010000|2022-05-09 06:50:10|36603.4|36550.2|36605.6|36550.5|36608.3|36551.5|36603.4|36549.9|26
1652079020000|2022-05-09 06:50:20|36606.4|36550|36600.4|36550.4|36608.3|36550.5|36600.4|36549.3|15
1652079030000|2022-05-09 06:50:30|36600.2|36550.2|36609.3|36553.2|36614.7|36554.2|36600.2|36550.2|28
1652079040000|2022-05-09 06:50:40|36608.4|36552.9|36615.5|36558.7|36615.5|36561.4|36603.8|36552.3|30
1652079050000|2022-05-09 06:50:50|36614|36564|36618.1|36560.9|36618.1|36564|36611|36557.7|30
1652079060000|2022-05-09 06:51:00|36598.9|36547.9|36601.3|36534.2|36624.9|36547.9|36591.5|36533.6|34
1652079070000|2022-05-09 06:51:10|36602.4|36534.3|36595.3|36522|36606.3|36534.3|36587|36521.9|33
1652079080000|2022-05-09 06:51:20|36595.7|36522.1|36593.9|36524.8|36597.7|36532.4|36590.4|36521.7|23
1652079090000|2022-05-09 06:51:30|36595.2|36523.7|36588.8|36522.4|36596|36525.6|36588.8|36521.2|28
1652079100000|2022-05-09 06:51:40|36589.6|36522|36591.9|36522.6|36592.8|36523.9|36586.8|36518.4|26
1652079110000|2022-05-09 06:51:50|36592.8|36521.9|36592.4|36523.9|36594.7|36523.9|36590.8|36518.6|24
1652079120000|2022-05-09 06:52:00|36592.7|36524.6|36600.9|36525|36604.4|36532.2|36590.9|36520.6|33
1652079130000|2022-05-09 06:52:10|36596.9|36527|36600.8|36525|36604.5|36527|36596.9|36524.6|26
1652079140000|2022-05-09 06:52:20|36601.7|36525.3|36595.9|36528.6|36602.9|36529.2|36593.4|36522.2|22
1652079150000|2022-05-09 06:52:30|36595.4|36528.5|36595.5|36529.8|36604.5|36533.6|36588.9|36525|24
1652079160000|2022-05-09 06:52:40|36597.4|36528.6|36597.9|36525.6|36598.5|36529.7|36585.9|36524|32
1652079170000|2022-05-09 06:52:50|36598.6|36525.1|36599.3|36532.6|36600.8|36534.5|36597.2|36525.1|26
1652079180000|2022-05-09 06:53:00|36599.1|36531.7|36599.9|36527.7|36601.1|36537.3|36592.9|36523.4|37
1652079190000|2022-05-09 06:53:10|36599.5|36527.1|36602|36530.3|36606.8|36533.3|36595.1|36527.1|33
1652079200000|2022-05-09 06:53:20|36601.5|36531.3|36601.6|36529.6|36604.5|36532.7|36599.6|36528.1|31
1652079210000|2022-05-09 06:53:30|36601.7|36530.4|36606.3|36536.1|36608.3|36539|36600.5|36529.4|30
1652079220000|2022-05-09 06:53:40|36607.1|36536|36608.3|36534.8|36609.1|36537.6|36605.9|36533.8|32
1652079230000|2022-05-09 06:53:50|36608.2|36535|36607.7|36538.5|36610.6|36538.9|36605.5|36531.2|27
1652079240000|2022-05-09 06:54:00|36607.1|36537.8|36603.9|36540.4|36609.7|36540.4|36603.9|36537.3|27
1652079250000|2022-05-09 06:54:10|36604.2|36541.3|36608.3|36542.4|36616.3|36544|36604.2|36536.1|26
1652079260000|2022-05-09 06:54:20|36607.7|36540.3|36609.3|36543.5|36613.2|36545|36606.9|36540.3|29
1652079270000|2022-05-09 06:54:30|36610.6|36542.2|36604.1|36584.1|36626.9|36584.6|36604.1|36540.8|33
1652079280000|2022-05-09 06:54:40|36604.8|36584.8|36605.4|36542.8|36629.2|36584.8|36603.5|36536|34
1652079290000|2022-05-09 06:54:50|36605.3|36543|36616.7|36544|36619.3|36547.1|36605.3|36540.7|36
1652079300000|2022-05-09 06:55:00|36612.2|36545.2|36612.9|36536.6|36614.5|36545.3|36603.3|36536.6|31
1652079310000|2022-05-09 06:55:10|36611.7|36539.9|36606.1|36537.4|36614.7|36541.3|36601.4|36536.3|30
1652079320000|2022-05-09 06:55:20|36605.8|36538|36606.5|36541.7|36608.2|36543.2|36603.8|36537.3|27
1652079330000|2022-05-09 06:55:30|36606.3|36542.2|36602.6|36543.8|36608.9|36544.1|36598.4|36539.4|23
1652079340000|2022-05-09 06:55:40|36602.5|36544.3|36599|36538.8|36603.2|36546.2|36597.3|36537.8|25
1652079350000|2022-05-09 06:55:50|36598.6|36540.3|36604.4|36544.5|36605.8|36546.3|36595.2|36537.3|24
1652079360000|2022-05-09 06:56:00|36603.5|36544.4|36597.5|36536.8|36604.6|36545.9|36596.5|36536.8|29
1652079370000|2022-05-09 06:56:10|36598.6|36537.1|36606.2|36535.8|36606.2|36540.4|36597.2|36535.7|16
1652079380000|2022-05-09 06:56:20|36605.6|36535.7|36608|36536.2|36609.9|36537.1|36605.1|36534.9|26
1652079390000|2022-05-09 06:56:30|36606.6|36537.7|36604.5|36540.1|36609.7|36540.5|36604.4|36535.3|29
1652079400000|2022-05-09 06:56:40|36604.4|36540.3|36602.7|36531.7|36611.7|36540.5|36599.8|36527|23
1652079410000|2022-05-09 06:56:50|36599|36534.1|36593.9|36524.7|36605.5|36534.8|36593.1|36524.7|35
1652079420000|2022-05-09 06:57:00|36594.7|36526|36591.7|36523.7|36595.1|36529.9|36589.3|36521.3|36
1652079430000|2022-05-09 06:57:10|36591.1|36523.1|36590.5|36529.1|36596.4|36532.1|36590.5|36522.7|32
1652079440000|2022-05-09 06:57:20|36591.5|36527|36585.3|36526.7|36593.3|36533.1|36585.3|36523.6|33
1652079450000|2022-05-09 06:57:30|36588.3|36519|36582.8|36519.7|36596.3|36528.3|36580.9|36511.2|33
1652079460000|2022-05-09 06:57:40|36583.7|36518.7|36597.3|36522.2|36597.3|36526.6|36580.1|36516.6|29
1652079470000|2022-05-09 06:57:50|36596.8|36521.8|36597.8|36525.8|36597.8|36528.9|36588|36521.8|30
1652079480000|2022-05-09 06:58:00|36596.5|36526.1|36597|36523.8|36603|36533.3|36595.9|36521.5|35
1652079490000|2022-05-09 06:58:10|36593.9|36525|36600.7|36535.1|36606.8|36542.1|36592.7|36512.5|35
1652079500000|2022-05-09 06:58:20|36602.2|36534.1|36600.2|36522.4|36604.4|36536|36592.4|36519.7|32
1652079510000|2022-05-09 06:58:30|36602.3|36519.2|36598.4|36523.1|36602.3|36531.6|36595.9|36519.2|31
1652079520000|2022-05-09 06:58:40|36597|36523|36603.5|36514|36603.5|36528.6|36589.9|36514|27
1652079530000|2022-05-09 06:58:50|36592.5|36521.7|36589.5|36523.3|36594.6|36526.3|36588.8|36516.3|34
1652079540000|2022-05-09 06:59:00|36588.9|36527.2|36599.8|36521.7|36599.8|36532.7|36588.9|36521.7|24
1652079550000|2022-05-09 06:59:10|36602.7|36522.2|36591.2|36529.6|36602.7|36531.8|36586.4|36521.7|23
1652079560000|2022-05-09 06:59:20|36592.4|36527.9|36594.6|36533.1|36594.8|36533.1|36587.5|36525|25
1652079570000|2022-05-09 06:59:30|36593.9|36524.9|36595.8|36526.4|36596|36530.1|36593.3|36522.2|28
1652079580000|2022-05-09 06:59:40|36588.3|36524.4|36581.9|36504.8|36593.5|36524.4|36574.6|36493.4|34
1652079590000|2022-05-09 06:59:50|36579.6|36502.4|36574.4|36503.4|36583.5|36506.1|36573.5|36495.9|32
1652079600000|2022-05-09 07:00:00|36569.3|36505.1|36582|36512.6|36614.5|36516.9|36569.3|36501.5|39
1652079610000|2022-05-09 07:00:10|36581.1|36515.1|36582.9|36524.7|36590.8|36526.4|36580.1|36509.5|38
1652079620000|2022-05-09 07:00:20|36583.2|36524.5|36590|36519.1|36602.8|36527.1|36576.7|36503.8|38
1652079630000|2022-05-09 07:00:30|36586.2|36520.8|36588|36531.2|36595.5|36532|36579.5|36518.2|31
1652079640000|2022-05-09 07:00:40|36588.3|36524.4|36586.1|36532.2|36590.2|36544|36564|36515.8|36
1652079650000|2022-05-09 07:00:50|36585.7|36530.9|36578.4|36524.7|36586.1|36543.4|36560.5|36521.6|39
1652079660000|2022-05-09 07:01:00|36573.3|36522.4|36578.8|36519.4|36580.9|36522.4|36567.2|36515.6|36
1652079670000|2022-05-09 07:01:10|36577.4|36518.1|36565.9|36515.9|36578.4|36532.4|36552.4|36513.5|35
1652079680000|2022-05-09 07:01:20|36566.2|36516.2|36565.6|36509.4|36568.7|36527.4|36546.9|36508.7|34
1652079690000|2022-05-09 07:01:30|36566|36509.7|36560.1|36494.4|36567.3|36509.7|36553|36494.4|38
1652079700000|2022-05-09 07:01:40|36558.6|36498.7|36561.1|36500.5|36566.2|36502.9|36555.7|36493.3|34
1652079710000|2022-05-09 07:01:50|36561.3|36500.6|36561.8|36500.3|36561.8|36503.7|36556.8|36498|36
1652079720000|2022-05-09 07:02:00|36559.1|36499.6|36556.9|36497.5|36565.2|36504.9|36553.2|36496.4|36
1652079730000|2022-05-09 07:02:10|36556.2|36497.3|36557.2|36500.6|36559|36503.4|36547.3|36490.3|38
1652079740000|2022-05-09 07:02:20|36558.2|36499.6|36558.1|36496.5|36558.3|36520.3|36539.8|36493.8|36
1652079750000|2022-05-09 07:02:30|36556.3|36506.3|36554.9|36504.9|36559.7|36506.3|36553.3|36494.9|32
1652079760000|2022-05-09 07:02:40|36555.8|36501.7|36554.2|36493.1|36558.4|36502.9|36550.3|36487.5|33
1652079770000|2022-05-09 07:02:50|36553.3|36493.9|36554.6|36503.1|36561|36505.1|36551.5|36491.2|35
1652079780000|2022-05-09 07:03:00|36554.4|36501.4|36549.3|36498.2|36556.8|36503.4|36549.3|36494.4|37
1652079790000|2022-05-09 07:03:10|36550.9|36500.9|36550.4|36499.5|36555.4|36505.4|36548.1|36496.9|32
1652079800000|2022-05-09 07:03:20|36551.4|36500.4|36551.2|36498.4|36556.2|36502.1|36548.5|36494.2|31
1652079810000|2022-05-09 07:03:30|36550.7|36498.3|36549.5|36498.9|36554.6|36502.8|36544.3|36480.9|32
1652079820000|2022-05-09 07:03:40|36547.5|36497.5|36553.4|36488.6|36553.4|36498.7|36540.5|36488.6|35
1652079830000|2022-05-09 07:03:50|36549.9|36493.1|36544.3|36492.9|36552.8|36494.4|36543.3|36488.5|34
1652079840000|2022-05-09 07:04:00|36544.9|36491.1|36543.1|36488.4|36554.6|36508.6|36528.3|36482.1|35
1652079850000|2022-05-09 07:04:10|36542.2|36489.5|36549|36489.7|36549.1|36492.7|36542.2|36485.9|33
1652079860000|2022-05-09 07:04:20|36547.7|36489.5|36543.8|36488.3|36549.1|36491|36542.6|36488.2|32
1652079870000|2022-05-09 07:04:30|36545.2|36492.4|36545.5|36489.3|36549.4|36492.4|36537.9|36486.8|35
1652079880000|2022-05-09 07:04:40|36544.4|36488.9|36551.5|36495.5|36552.4|36497.3|36541.7|36488.7|33
1652079890000|2022-05-09 07:04:50|36550.1|36497.4|36553.3|36489.1|36555.2|36497.4|36546.7|36486|31
1652079900000|2022-05-09 07:05:00|36550.3|36491.9|36550.4|36494.5|36553.2|36496.3|36544.6|36484.7|32
1652079910000|2022-05-09 07:05:10|36550.5|36494.7|36551.1|36494.1|36551.9|36498.5|36549.3|36494.1|26
1652079920000|2022-05-09 07:05:20|36550.9|36493.6|36549.1|36490.5|36559.4|36501.3|36548.9|36481.2|23
1652079930000|2022-05-09 07:05:30|36551.8|36486.9|36551.1|36493.9|36553.5|36498.2|36549.8|36486.9|24
1652079940000|2022-05-09 07:05:40|36551.4|36495.8|36552.5|36492.9|36552.5|36495.8|36549.4|36492.9|26
1652079950000|2022-05-09 07:05:50|36552.4|36492.6|36557.6|36487.8|36557.6|36499.4|36549.1|36487.8|21
1652079960000|2022-05-09 07:06:00|36553.5|36503.5|36551.7|36489.4|36554.7|36503.5|36548.8|36488.7|29
1652079970000|2022-05-09 07:06:10|36551.2|36490.4|36560.1|36494.3|36567.6|36530.4|36549.8|36484.8|36
1652079980000|2022-05-09 07:06:20|36560.2|36495.1|36557.5|36501.8|36563.2|36501.8|36554.1|36490.7|30
1652079990000|2022-05-09 07:06:30|36558|36501.4|36558.6|36497.2|36559.4|36502|36557.1|36496.4|29
1652080000000|2022-05-09 07:06:40|36558.7|36497|36561.6|36498.4|36562.5|36504.6|36558.4|36494.2|23
1652080010000|2022-05-09 07:06:50|36561.7|36498.3|36563.4|36503.1|36565.8|36510.3|36559.5|36493.6|28
1652080020000|2022-05-09 07:07:00|36563|36502.8|36565|36504.5|36566.6|36510.5|36562|36500.7|30
1652080030000|2022-05-09 07:07:10|36565.8|36503.8|36568|36510.6|36569|36514.8|36562.5|36503.8|30
1652080040000|2022-05-09 07:07:20|36566.2|36512.1|36565.9|36504.5|36568.3|36529.9|36549.9|36497.1|27
1652080050000|2022-05-09 07:07:30|36567.8|36502.5|36566.1|36509.8|36567.8|36511.9|36561.6|36502.2|32
1652080060000|2022-05-09 07:07:40|36565.8|36509.5|36565.6|36507.9|36567.1|36510.9|36564.7|36506.8|26
1652080070000|2022-05-09 07:07:50|36566.5|36507.4|36563.2|36493.7|36566.5|36508.6|36556.3|36493.1|33
1652080080000|2022-05-09 07:08:00|36559.5|36495.9|36562.4|36504.6|36564.2|36505.8|36559.5|36495.2|25
1652080090000|2022-05-09 07:08:10|36562.7|36504.8|36562.9|36495.3|36570.8|36507.6|36556.6|36495.3|31
1652080100000|2022-05-09 07:08:20|36565|36493.5|36560|36501.8|36565|36505.5|36560|36493.5|29
1652080110000|2022-05-09 07:08:30|36560.8|36501.7|36562.5|36501.9|36562.5|36503.6|36559.5|36500.1|18
1652080120000|2022-05-09 07:08:40|36561.9|36502.3|36553.7|36503.7|36563.7|36507|36553.7|36502.3|19
1652080130000|2022-05-09 07:08:50|36555|36505|36560|36508.8|36561.4|36511.1|36555|36505|26
1652080140000|2022-05-09 07:09:00|36559.8|36508.6|36559.7|36506.4|36559.9|36508.6|36557.6|36505.9|23
1652080150000|2022-05-09 07:09:10|36559.8|36507.4|36575|36512.4|36577|36518.4|36559.6|36503.5|24
1652080160000|2022-05-09 07:09:20|36574.4|36514.4|36568.4|36508.7|36576.9|36516.7|36567.9|36507.9|26
1652080170000|2022-05-09 07:09:30|36570.8|36508.5|36575.5|36515.3|36575.5|36520.8|36569.5|36504.5|32
1652080180000|2022-05-09 07:09:40|36575.8|36514.4|36576.2|36514.6|36578.5|36519.2|36573.7|36512|30
1652080190000|2022-05-09 07:09:50|36576.4|36514.2|36577.1|36515.1|36578.4|36516|36575.9|36513.3|28
1652080200000|2022-05-09 07:10:00|36577|36515.8|36573.3|36510.3|36577.9|36519.4|36573.3|36510.3|28
1652080210000|2022-05-09 07:10:10|36573.5|36512.5|36567.2|36517|36573.7|36517.5|36566.5|36506.5|33
1652080220000|2022-05-09 07:10:20|36566.8|36515.4|36564.2|36505.8|36568.9|36518.5|36561.7|36505.8|27
1652080230000|2022-05-09 07:10:30|36560.9|36504.8|36559.8|36501.7|36560.9|36509.6|36557.5|36500.4|32
1652080240000|2022-05-09 07:10:40|36559.7|36502.2|36558.5|36501.3|36559.7|36505.8|36555.5|36499.9|23
1652080250000|2022-05-09 07:10:50|36560.1|36503.7|36556.7|36503|36560.1|36509.3|36552.4|36496.1|31
1652080260000|2022-05-09 07:11:00|36557.4|36503.2|36561.2|36508.2|36561.2|36508.2|36557.4|36502.8|29
1652080270000|2022-05-09 07:11:10|36562.3|36508.9|36559.4|36507.2|36563.6|36511.6|36559.2|36502.8|30
1652080280000|2022-05-09 07:11:20|36559.2|36505.9|36549.2|36495.7|36559.3|36506.7|36549.2|36495.3|37
1652080290000|2022-05-09 07:11:30|36550|36496.1|36550.5|36498.2|36551.7|36500.1|36549|36496|30
1652080300000|2022-05-09 07:11:40|36550.8|36498.1|36557.1|36500.6|36569.9|36505|36545|36478.1|37
1652080310000|2022-05-09 07:11:50|36561.8|36496.9|36568.1|36498.8|36573.4|36510.2|36555|36493.1|34
1652080320000|2022-05-09 07:12:00|36565|36502.7|36564|36509.8|36569.7|36509.8|36562.8|36497.5|34
1652080330000|2022-05-09 07:12:10|36564.2|36510.1|36565.2|36515.2|36573.8|36517.7|36559.5|36494.4|33
1652080340000|2022-05-09 07:12:20|36569.6|36508.9|36563.9|36509|36569.9|36532.5|36552.5|36503.9|36
1652080350000|2022-05-09 07:12:30|36563.4|36513.4|36561.5|36510.8|36563.9|36513.5|36559.5|36508.2|33
1652080360000|2022-05-09 07:12:40|36561|36510.2|36548.7|36528.7|36562.4|36529|36547|36508.5|33
1652080370000|2022-05-09 07:12:50|36548.9|36528.9|36546.2|36526.2|36548.9|36528.9|36545.6|36525.6|24
1652080380000|2022-05-09 07:13:00|36546.4|36526.4|36546.2|36526.2|36547|36527|36544.7|36524.7|21
1652080390000|2022-05-09 07:13:10|36546.3|36526.3|36536.4|36516.4|36546.4|36526.4|36535.4|36515.4|24
1652080400000|2022-05-09 07:13:20|36535.3|36515.3|36529.6|36509.6|36543.2|36516.3|36529.2|36485.1|35
1652080410000|2022-05-09 07:13:30|36528.8|36508.8|36523.9|36503.9|36530.4|36510.4|36523.8|36503.8|31
1652080420000|2022-05-09 07:13:40|36524.8|36504.8|36539.8|36489|36541.5|36509.2|36524.2|36489|26
1652080430000|2022-05-09 07:13:50|36543.6|36493.6|36542.9|36492|36554.6|36496.1|36540.5|36490.5|32
1652080440000|2022-05-09 07:14:00|36543.4|36493.4|36550.4|36500.4|36556.8|36521.4|36536|36492|30
1652080450000|2022-05-09 07:14:10|36551.4|36501.4|36554.3|36499.9|36573.7|36519.1|36536.4|36490.6|38
1652080460000|2022-05-09 07:14:20|36555.5|36499.2|36546.4|36495.2|36562.4|36504.7|36544.9|36494.9|30
1652080470000|2022-05-09 07:14:30|36547.8|36496.2|36544.3|36494.3|36554.8|36503.9|36544.1|36493.6|24
1652080480000|2022-05-09 07:14:40|36544.1|36494.1|36551.5|36492.8|36552.3|36496.2|36542.1|36492|34
1652080490000|2022-05-09 07:14:50|36543.8|36493.7|36548.5|36491.6|36553.1|36494.4|36543.4|36491.1|29
1652080500000|2022-05-09 07:15:00|36529.5|36509.5|36511.7|36491.7|36535.7|36515.7|36511.7|36469.8|29
1652080510000|2022-05-09 07:15:10|36511.2|36491.2|36515.3|36465.2|36529.6|36496.3|36501.6|36461.9|33
1652080520000|2022-05-09 07:15:20|36510.8|36457.2|36512.1|36442.7|36521.1|36471.6|36491.6|36438.6|36
1652080530000|2022-05-09 07:15:30|36502.6|36441.4|36503.7|36444.7|36510.9|36449.8|36499.2|36441.4|30
1652080540000|2022-05-09 07:15:40|36504.5|36445.4|36504.4|36451.8|36511.3|36451.8|36501.6|36443|32
1652080550000|2022-05-09 07:15:50|36505.5|36451.7|36518.1|36447|36520.8|36455.5|36503.7|36443.2|29
1652080560000|2022-05-09 07:16:00|36518.5|36447.2|36516.6|36450.6|36518.5|36453.5|36510.6|36444.8|35
1652080570000|2022-05-09 07:16:10|36519.8|36451.7|36516.1|36464.8|36531.6|36467.1|36510.3|36449.5|33
1652080580000|2022-05-09 07:16:20|36520|36460.7|36528.1|36464.4|36531.1|36471|36514.8|36453.7|36
1652080590000|2022-05-09 07:16:30|36529.2|36464|36534|36473.6|36537.1|36479.6|36526.8|36464|37
1652080600000|2022-05-09 07:16:40|36528.2|36478.2|36531.8|36478.3|36535.8|36481.4|36528.2|36474.1|34
1652080610000|2022-05-09 07:16:50|36531.3|36478.2|36521.1|36501.1|36550.7|36507.7|36521.1|36478|33
1652080620000|2022-05-09 07:17:00|36536.4|36486.4|36544.6|36494.6|36546.9|36509.5|36522.7|36484.5|33
1652080630000|2022-05-09 07:17:10|36546.1|36493|36528.6|36508.6|36546.1|36511.8|36526.9|36490.4|32
1652080640000|2022-05-09 07:17:20|36529.2|36509.2|36529.4|36509.4|36530.5|36510.5|36528.4|36508.4|21
1652080650000|2022-05-09 07:17:30|36529.5|36509.5|36528.3|36508.3|36545.1|36509.5|36528.1|36493.3|21
1652080660000|2022-05-09 07:17:40|36528.1|36508.1|36525|36505|36529.1|36509.1|36525|36505|24
1652080670000|2022-05-09 07:17:50|36523.9|36503.9|36589.1|36515.5|36589.1|36525.4|36523.7|36503.7|29
1652080680000|2022-05-09 07:18:00|36588.5|36516.6|36570.9|36520.9|36595.2|36528.2|36570.9|36510.1|30
1652080690000|2022-05-09 07:18:10|36572.1|36522.1|36574.5|36523.9|36574.5|36524|36571.2|36521.2|26
1652080700000|2022-05-09 07:18:20|36573.8|36523.5|36570.3|36518.9|36574.2|36524.2|36566.6|36516.6|29
1652080710000|2022-05-09 07:18:30|36569.7|36518.7|36567.1|36516.7|36569.7|36519|36564|36513.9|32
1652080720000|2022-05-09 07:18:40|36566.9|36516.9|36572.7|36512.1|36574.1|36517|36566.9|36506.4|22
1652080730000|2022-05-09 07:18:50|36573.1|36510.9|36568.4|36518.4|36574.7|36518.4|36565.9|36509.6|26
1652080740000|2022-05-09 07:19:00|36568.9|36518.9|36562.9|36512.9|36568.9|36533.6|36547.7|36512.9|27
1652080750000|2022-05-09 07:19:10|36563.3|36513.3|36565.6|36512.3|36566.5|36514.5|36560.1|36508.1|33
1652080760000|2022-05-09 07:19:20|36564.1|36514.1|36564.7|36514.5|36567.5|36515.8|36564|36512.7|21
1652080770000|2022-05-09 07:19:30|36564.1|36514.1|36544|36524|36564.4|36525.9|36544|36507.8|31
1652080780000|2022-05-09 07:19:40|36543.5|36523.5|36550.4|36530.4|36550.4|36530.4|36543.5|36523.5|31
1652080790000|2022-05-09 07:19:50|36550.7|36530.7|36570.4|36513.8|36575.9|36530.7|36549.5|36506.3|33
1652080800000|2022-05-09 07:20:00|36572.3|36512.4|36578.5|36522.7|36583.2|36525.1|36569.2|36512.4|35
1652080810000|2022-05-09 07:20:10|36579.9|36522.3|36546.1|36526.1|36580.7|36527.9|36546.1|36516.9|34
1652080820000|2022-05-09 07:20:20|36547|36527|36568.6|36518.6|36570.2|36528.4|36547|36507.6|36
1652080830000|2022-05-09 07:20:30|36570|36506.1|36561.5|36511.5|36570.5|36516|36558.1|36506.1|33
1652080840000|2022-05-09 07:20:40|36561.4|36511.4|36552.7|36532.7|36570.6|36532.7|36546.3|36510.4|36
1652080850000|2022-05-09 07:20:50|36553.5|36533.5|36554.6|36534.6|36555.5|36535.5|36551.2|36531.2|31
1652080860000|2022-05-09 07:21:00|36554.8|36534.8|36556.8|36536.8|36570.6|36536.9|36553.4|36512.5|29
1652080870000|2022-05-09 07:21:10|36557.6|36537.6|36553.1|36533.1|36557.6|36537.6|36552.4|36532.4|30
1652080880000|2022-05-09 07:21:20|36555.3|36535.3|36552.4|36532.4|36555.6|36535.6|36551.6|36531.6|33
1652080890000|2022-05-09 07:21:30|36552.8|36532.8|36553.9|36533.9|36554.2|36534.2|36549.4|36529.4|19
1652080900000|2022-05-09 07:21:40|36553.6|36533.6|36555.6|36535.6|36556.7|36536.7|36553|36533|26
1652080910000|2022-05-09 07:21:50|36556.1|36536.1|36538.9|36518.9|36556.1|36536.1|36536.6|36516.6|33
1652080920000|2022-05-09 07:22:00|36541.2|36521.2|36538.8|36518.8|36542.2|36522.2|36537.1|36517.1|30
1652080930000|2022-05-09 07:22:10|36539|36519|36534.7|36514.7|36540.4|36520.4|36531.8|36511.8|36
1652080940000|2022-05-09 07:22:20|36533.6|36513.6|36532.8|36512.8|36534.7|36514.7|36526.5|36506.5|35
1652080950000|2022-05-09 07:22:30|36532.9|36512.9|36533.3|36513.3|36535.7|36515.7|36531.4|36511.4|29
1652080960000|2022-05-09 07:22:40|36532.6|36512.6|36535.6|36515.6|36541.1|36521.1|36532.6|36512.6|26
1652080970000|2022-05-09 07:22:50|36536.1|36516.1|36541.3|36521.3|36559|36526.5|36536.1|36500.8|33
1652080980000|2022-05-09 07:23:00|36545.5|36525.5|36546.4|36526.4|36548.6|36528.6|36544.1|36524.1|27
1652080990000|2022-05-09 07:23:10|36546.7|36526.7|36541.6|36521.6|36548.4|36528.4|36540.6|36520.6|31
1652081000000|2022-05-09 07:23:20|36540.7|36520.7|36543.6|36523.6|36544.8|36524.8|36540.3|36520.3|29
1652081010000|2022-05-09 07:23:30|36543.1|36523.1|36549.9|36529.9|36553.4|36533.4|36541.3|36521.3|25
1652081020000|2022-05-09 07:23:40|36549.7|36529.7|36552.3|36532.3|36553.4|36533.4|36547.4|36527.4|31
1652081030000|2022-05-09 07:23:50|36552.5|36532.5|36551.4|36531.4|36553.6|36533.6|36549.8|36529.8|22
1652081040000|2022-05-09 07:24:00|36551.2|36531.2|36555.7|36535.7|36555.9|36535.9|36548.3|36528.3|30
1652081050000|2022-05-09 07:24:10|36561.4|36541.4|36561.6|36541.6|36577.1|36546|36556.1|36525.1|31
1652081060000|2022-05-09 07:24:20|36560.6|36540.6|36561.3|36541.3|36562.9|36542.9|36559.8|36539.8|29
1652081070000|2022-05-09 07:24:30|36560.6|36540.6|36567.7|36547.7|36569.4|36549.4|36558.9|36538.9|28
1652081080000|2022-05-09 07:24:40|36567.6|36547.6|36569.4|36549.4|36572.5|36552.5|36567.6|36547.6|31
1652081090000|2022-05-09 07:24:50|36569.5|36549.5|36574.8|36554.8|36592.6|36555.6|36569.5|36541.3|32
1652081100000|2022-05-09 07:25:00|36576|36556|36575.4|36555.4|36594.1|36559.2|36573.1|36541.7|35
1652081110000|2022-05-09 07:25:10|36575.8|36555.8|36571.2|36551.2|36575.9|36555.9|36571.2|36551.2|28
1652081120000|2022-05-09 07:25:20|36569.9|36549.9|36569.8|36549.8|36573.3|36553.3|36568.1|36548.1|32
1652081130000|2022-05-09 07:25:30|36569.5|36549.5|36571.3|36551.3|36571.3|36551.3|36566.4|36546.4|30
1652081140000|2022-05-09 07:25:40|36571.5|36551.5|36571.4|36551.4|36572.8|36552.8|36570.2|36550.2|25
1652081150000|2022-05-09 07:25:50|36574.8|36554.8|36570.2|36550.2|36585.6|36555.2|36567.1|36532.6|35
1652081160000|2022-05-09 07:26:00|36569.7|36549.7|36570.7|36550.7|36571|36551|36565|36545|22
1652081170000|2022-05-09 07:26:10|36570.3|36550.3|36572.5|36552.5|36574.1|36554.1|36570|36550|27
1652081180000|2022-05-09 07:26:20|36586.3|36536.3|36568.8|36548.8|36587.6|36555.5|36567.4|36534.3|37
1652081190000|2022-05-09 07:26:30|36572.8|36552.8|36560.5|36510.5|36580.8|36552.8|36545.4|36509.1|38
1652081200000|2022-05-09 07:26:40|36561.3|36511.3|36536.9|36516.9|36561.8|36524.5|36536.7|36501.5|38
1652081210000|2022-05-09 07:26:50|36536|36516|36541|36521|36543.2|36523.2|36532.6|36512.6|38
1652081220000|2022-05-09 07:27:00|36541.1|36521.1|36528.1|36508.1|36544.1|36521.1|36524.7|36491.1|39
1652081230000|2022-05-09 07:27:10|36529|36509|36493.5|36473.5|36534.1|36509|36492.8|36472.8|35
1652081240000|2022-05-09 07:27:20|36512.7|36459.2|36496.7|36446.5|36512.7|36459.2|36492|36439.8|40
1652081250000|2022-05-09 07:27:30|36495.2|36445.2|36511.5|36456.4|36511.5|36458.8|36495.2|36443.1|36
1652081260000|2022-05-09 07:27:40|36506.2|36456.2|36508.7|36451.4|36512.6|36459.3|36503.6|36446.8|33
1652081270000|2022-05-09 07:27:50|36506.1|36456.1|36501|36451|36510.1|36456.1|36501|36444.8|36
1652081280000|2022-05-09 07:28:00|36501.1|36451.1|36513.1|36460.9|36515.3|36462.6|36500.9|36437.9|38
1652081290000|2022-05-09 07:28:10|36511.9|36461.8|36505.8|36455.8|36512.7|36461.8|36505.4|36450.2|35
1652081300000|2022-05-09 07:28:20|36505.6|36455.6|36488.7|36468.7|36510.9|36468.7|36488.7|36440.8|31
1652081310000|2022-05-09 07:28:30|36489.8|36469.8|36504.1|36451.6|36511.5|36476.5|36489.3|36451.6|35
1652081320000|2022-05-09 07:28:40|36504.9|36452.7|36497.7|36477.7|36514.7|36477.7|36492.1|36452.7|35
1652081330000|2022-05-09 07:28:50|36497.6|36477.6|36506.1|36453.9|36506.1|36481.5|36487.7|36453.9|34
1652081340000|2022-05-09 07:29:00|36506.9|36454.2|36491|36471|36507.5|36473|36489.6|36453.4|33
1652081350000|2022-05-09 07:29:10|36491.7|36471.7|36491.2|36471.2|36492.3|36472.3|36489.8|36469.8|26
1652081360000|2022-05-09 07:29:20|36491.3|36471.3|36505.5|36455.5|36509|36475|36489.5|36447.2|33
1652081370000|2022-05-09 07:29:30|36505.3|36455.3|36501.3|36451.3|36506.7|36472.6|36488.5|36450.4|30
1652081380000|2022-05-09 07:29:40|36501.1|36451.1|36504.5|36454.5|36504.6|36454.6|36499.6|36449.6|30
1652081390000|2022-05-09 07:29:50|36503.7|36453.7|36482.8|36462.8|36508.5|36462.8|36482.8|36447.7|29
1652081400000|2022-05-09 07:30:00|36500.8|36445.3|36492.7|36472.7|36510.3|36473.8|36490.1|36445.3|36
1652081410000|2022-05-09 07:30:10|36490.5|36470.5|36513.7|36458.6|36514.3|36477.8|36488.1|36454.8|36
1652081420000|2022-05-09 07:30:20|36513.6|36459.6|36509.1|36459.1|36514|36473.7|36489.9|36456.8|27
1652081430000|2022-05-09 07:30:30|36509.6|36459.6|36521.4|36459.9|36521.4|36480|36497.2|36457.4|32
1652081440000|2022-05-09 07:30:40|36522.2|36460|36512.6|36462.6|36522.2|36465.9|36510.9|36460|36
1652081450000|2022-05-09 07:30:50|36512.1|36462.1|36499.4|36479.4|36515.7|36480.5|36496.1|36459.5|30
1652081460000|2022-05-09 07:31:00|36499.5|36479.5|36532.3|36481.9|36543.8|36493.4|36499.1|36464.2|37
1652081470000|2022-05-09 07:31:10|36531.8|36481.8|36534.4|36484.4|36535.5|36485.5|36530.1|36480.1|29
1652081480000|2022-05-09 07:31:20|36532.2|36482.2|36532.2|36482.2|36534.5|36484.5|36528.2|36478.2|27
1652081490000|2022-05-09 07:31:30|36531.1|36481.1|36535.9|36485.9|36541.2|36504.6|36523|36481.1|23
1652081500000|2022-05-09 07:31:40|36535.7|36485.7|36522.5|36467.2|36537.9|36487.9|36522.5|36467.2|35
1652081510000|2022-05-09 07:31:50|36527.5|36467.4|36526.7|36472.4|36536.5|36479.7|36525.3|36466.1|36
1652081520000|2022-05-09 07:32:00|36526.2|36472.8|36524.9|36465|36529.9|36476.9|36520.5|36465|36
1652081530000|2022-05-09 07:32:10|36523.6|36468.8|36521.1|36466.6|36525.4|36482.9|36502.9|36459.3|34
1652081540000|2022-05-09 07:32:20|36520.1|36469.4|36528.8|36478.8|36530.8|36493.6|36506|36466.2|39
1652081550000|2022-05-09 07:32:30|36528.1|36478.1|36529.9|36477.9|36531.1|36478.8|36526|36472.7|37
1652081560000|2022-05-09 07:32:40|36529.7|36477.3|36523.2|36473.2|36529.7|36491.7|36508.3|36472.4|30
1652081570000|2022-05-09 07:32:50|36522.1|36472.1|36490.7|36470.7|36522.1|36482|36490.7|36463.8|38
1652081580000|2022-05-09 07:33:00|36491.1|36471.1|36488.1|36468.1|36491.1|36471.1|36485.3|36465.3|36
1652081590000|2022-05-09 07:33:10|36488.5|36468.5|36486.8|36466.8|36489.6|36469.6|36484.2|36464.2|33
1652081600000|2022-05-09 07:33:20|36486.9|36466.9|36482.5|36462.5|36487.5|36467.5|36482|36462|34
1652081610000|2022-05-09 07:33:30|36481.9|36461.9|36482.7|36462.7|36483.3|36463.3|36480.8|36460.8|37
1652081620000|2022-05-09 07:33:40|36483.4|36463.4|36478.1|36458.1|36495.7|36463.4|36478|36443.5|31
1652081630000|2022-05-09 07:33:50|36475.2|36455.2|36474.7|36454.7|36491.3|36457.4|36474.6|36438.5|33
1652081640000|2022-05-09 07:34:00|36474.6|36454.6|36469.4|36449.4|36486|36454.6|36466.4|36434.6|37
1652081650000|2022-05-09 07:34:10|36469.2|36449.2|36465.8|36445.8|36483.8|36449.8|36463.4|36430.9|33
1652081660000|2022-05-09 07:34:20|36466.3|36446.3|36468.8|36448.8|36470.2|36450.2|36466.3|36446.3|34
1652081670000|2022-05-09 07:34:30|36469.1|36449.1|36474.3|36454.3|36491|36455.3|36467|36434.8|37
1652081680000|2022-05-09 07:34:40|36474|36454|36473.8|36453.8|36476.3|36456.3|36471.9|36451.9|33
1652081690000|2022-05-09 07:34:50|36474.4|36454.4|36474.5|36454.5|36476.1|36456.1|36474.1|36454.1|32
1652081700000|2022-05-09 07:35:00|36473.8|36453.8|36473.5|36423.5|36487.3|36453.9|36457.2|36422|36
1652081710000|2022-05-09 07:35:10|36473|36423|36464.8|36406.2|36473|36442|36443.6|36397.7|38
1652081720000|2022-05-09 07:35:20|36461.7|36411.7|36457.1|36398.1|36466|36411.7|36452.1|36397.2|38
1652081730000|2022-05-09 07:35:30|36454.4|36400.4|36451.5|36401.5|36457.8|36417.6|36436.7|36398.3|31
1652081740000|2022-05-09 07:35:40|36451.6|36401.6|36437.6|36417.6|36451.6|36419.5|36436.6|36401|29
1652081750000|2022-05-09 07:35:50|36437.5|36417.5|36436.8|36416.8|36438.1|36418.1|36435.6|36415.6|26
1652081760000|2022-05-09 07:36:00|36437.2|36417.2|36438.9|36418.9|36455.5|36422.8|36437.2|36403.8|30
1652081770000|2022-05-09 07:36:10|36438.4|36418.4|36437.8|36417.8|36452.8|36418.9|36434.7|36395.8|24
1652081780000|2022-05-09 07:36:20|36438|36418|36433.9|36413.9|36438|36418|36430.3|36410.3|28
1652081790000|2022-05-09 07:36:30|36434|36414|36424.6|36404.6|36434.7|36414.7|36424.6|36404.6|29
1652081800000|2022-05-09 07:36:40|36424.5|36404.5|36416.4|36396.4|36424.9|36404.9|36416.4|36396.4|35
1652081810000|2022-05-09 07:36:50|36416.2|36396.2|36415.8|36395.8|36416.8|36396.8|36414.4|36394.4|27
1652081820000|2022-05-09 07:37:00|36418.9|36398.9|36430.5|36410.5|36441.5|36410.5|36418.9|36386.2|33
1652081830000|2022-05-09 07:37:10|36429.9|36409.9|36446.4|36392.8|36447.6|36410.8|36429.9|36392.2|33
1652081840000|2022-05-09 07:37:20|36445.7|36393.1|36440.7|36390.7|36445.7|36394.6|36440.6|36390.6|30
1652081850000|2022-05-09 07:37:30|36441.6|36391.6|36440.6|36390.6|36444.8|36394.8|36440.4|36390.4|26
1652081860000|2022-05-09 07:37:40|36440.7|36390.7|36424.7|36404.7|36440.7|36405.9|36420.3|36390.7|19
1652081870000|2022-05-09 07:37:50|36425.2|36405.2|36441.7|36390.4|36441.9|36405.2|36424.1|36387.5|24
1652081880000|2022-05-09 07:38:00|36441.8|36390.3|36435.9|36385.9|36442.1|36403.1|36422|36385.3|27
1652081890000|2022-05-09 07:38:10|36435|36385|36431.9|36381.9|36437.8|36385.9|36431.9|36381.9|25
1652081900000|2022-05-09 07:38:20|36430.8|36380.8|36436|36385.8|36439.6|36386.6|36430.8|36380.8|33
1652081910000|2022-05-09 07:38:30|36436.1|36386.1|36434.5|36384.5|36436.4|36386.1|36432.5|36382.5|26
1652081920000|2022-05-09 07:38:40|36433.7|36383.7|36433.3|36383.3|36434.6|36384.6|36431.6|36381.6|30
1652081930000|2022-05-09 07:38:50|36433.5|36383.5|36417.1|36397.1|36433.5|36397.5|36414.2|36383.2|21
1652081940000|2022-05-09 07:39:00|36420|36400|36428.5|36378.5|36437.9|36400|36420|36378.5|30
1652081950000|2022-05-09 07:39:10|36427.9|36377.5|36421.5|36371.5|36427.9|36383.1|36402.4|36360.7|33
1652081960000|2022-05-09 07:39:20|36422.1|36372.1|36411.7|36391.7|36428.8|36393.4|36410.3|36372.1|32
1652081970000|2022-05-09 07:39:30|36411.4|36391.4|36404.1|36354.1|36424.2|36392.3|36391.7|36354.1|32
1652081980000|2022-05-09 07:39:40|36403.6|36353.6|36398.7|36378.7|36406.9|36379.8|36391.2|36353.3|39
1652081990000|2022-05-09 07:39:50|36398.8|36378.8|36395|36375|36402.6|36379|36385.1|36349|36
1652082000000|2022-05-09 07:40:00|36392.9|36372.9|36397|36377|36398|36378|36392.9|36372.9|31
1652082010000|2022-05-09 07:40:10|36391|36371|36389.7|36369.7|36404.4|36371|36386.7|36353.6|31
1652082020000|2022-05-09 07:40:20|36389|36369|36386.1|36366.1|36389|36369|36385.7|36365.7|27
1652082030000|2022-05-09 07:40:30|36386.5|36366.5|36386|36366|36401.8|36366.7|36384.8|36350.6|30
1652082040000|2022-05-09 07:40:40|36386.8|36366.8|36383.7|36363.7|36386.9|36366.9|36382.5|36362.5|26
1652082050000|2022-05-09 07:40:50|36383.5|36363.5|36382.8|36362.8|36383.5|36363.5|36380|36360|29
1652082060000|2022-05-09 07:41:00|36383|36363|36388.6|36368.6|36388.6|36368.6|36383|36363|30
1652082070000|2022-05-09 07:41:10|36388.5|36368.5|36394.3|36374.3|36408.6|36375.2|36388.2|36358.3|34
1652082080000|2022-05-09 07:41:20|36394.2|36374.2|36396.6|36376.6|36413.1|36379.4|36393.5|36360.5|32
1652082090000|2022-05-09 07:41:30|36397|36377|36381.8|36361.8|36399.6|36379.6|36381.8|36361.8|36
1652082100000|2022-05-09 07:41:40|36384.4|36364.4|36386.7|36327.1|36391.3|36364.4|36372.6|36324.5|40
1652082110000|2022-05-09 07:41:50|36387.1|36325.9|36389.1|36330.6|36402.1|36345.9|36365.9|36323.3|31
1652082120000|2022-05-09 07:42:00|36391.5|36330.9|36389.5|36335.2|36393.3|36336|36383.9|36330.1|35
1652082130000|2022-05-09 07:42:10|36389.2|36335.6|36397.4|36339.4|36400.7|36341.5|36388.8|36335.2|34
1652082140000|2022-05-09 07:42:20|36393.2|36341|36405.3|36348.6|36407.4|36368.5|36378.8|36339.9|34
1652082150000|2022-05-09 07:42:30|36404.8|36348.9|36411|36361|36414.7|36361.8|36403.7|36348.9|39
1652082160000|2022-05-09 07:42:40|36411.5|36361.4|36411.9|36359|36420.8|36382.9|36401.6|36353.8|39
1652082170000|2022-05-09 07:42:50|36412.1|36358.5|36416.4|36362|36416.4|36363.4|36410.8|36357.1|31
1652082180000|2022-05-09 07:43:00|36417|36362.9|36416.9|36361.6|36417|36363.6|36414.3|36359.8|31
1652082190000|2022-05-09 07:43:10|36417.1|36362|36406.2|36386.2|36420.5|36387.9|36406.1|36361.6|27
1652082200000|2022-05-09 07:43:20|36406.5|36386.5|36423.3|36370.2|36425.3|36389|36405.8|36367.7|36
1652082210000|2022-05-09 07:43:30|36422.6|36372.6|36432.2|36379.1|36435.6|36381.7|36422.6|36370.9|31
1652082220000|2022-05-09 07:43:40|36437.2|36371.9|36427.9|36407.9|36438.4|36407.9|36413.3|36370|27
1652082230000|2022-05-09 07:43:50|36447|36386.2|36441.1|36383.2|36447.7|36409.5|36417.9|36364|35
1652082240000|2022-05-09 07:44:00|36442.3|36392.3|36434.2|36384.2|36462.9|36421.4|36419.6|36376.9|38
1652082250000|2022-05-09 07:44:10|36434.5|36384.5|36436.3|36386.3|36436.3|36386.3|36431.5|36381.2|33
1652082260000|2022-05-09 07:44:20|36436.1|36386.1|36445.8|36395.8|36447.2|36410.5|36427.9|36385.3|33
1652082270000|2022-05-09 07:44:30|36445.5|36395.1|36449.2|36395.3|36450.2|36415.4|36435.4|36392.1|33
1652082280000|2022-05-09 07:44:40|36449.6|36394.7|36452.9|36402.9|36452.9|36402.9|36448.6|36394|22
1652082290000|2022-05-09 07:44:50|36452.3|36402.3|36453.3|36403.3|36455|36405|36450.6|36400.6|31
1652082300000|2022-05-09 07:45:00|36453.4|36403.4|36520.6|36425|36523|36449.1|36453.4|36403.4|37
1652082310000|2022-05-09 07:45:10|36516.7|36431|36510.8|36424.3|36516.7|36468.9|36482.3|36424.3|39
1652082320000|2022-05-09 07:45:20|36495|36440.6|36489.1|36423.2|36510.3|36446.4|36466.4|36423|37
1652082330000|2022-05-09 07:45:30|36486.4|36426.4|36485.8|36431.1|36491.8|36440.4|36482.7|36421.8|32
1652082340000|2022-05-09 07:45:40|36484.4|36432.2|36487.4|36425.9|36498.5|36453.7|36463.8|36417.3|32
1652082350000|2022-05-09 07:45:50|36488|36424.8|36479.3|36415.4|36488.5|36431|36477.9|36414.2|30
1652082360000|2022-05-09 07:46:00|36478.6|36416.8|36483|36431.3|36490.7|36444.3|36461|36412.2|35
1652082370000|2022-05-09 07:46:10|36486|36422.1|36482.5|36462.5|36501.1|36462.7|36469.4|36420.3|34
1652082380000|2022-05-09 07:46:20|36482.3|36462.3|36486.9|36466.9|36509.6|36469|36482.3|36443.7|28
1652082390000|2022-05-09 07:46:30|36486.6|36466.6|36480.7|36420|36493.1|36466.6|36462.6|36418.1|34
1652082400000|2022-05-09 07:46:40|36472.2|36422.2|36484|36422.5|36487.1|36422.5|36472.2|36410.5|34
1652082410000|2022-05-09 07:46:50|36486.3|36421.3|36474.1|36422.2|36486.5|36437.4|36457.4|36414.9|26
1652082420000|2022-05-09 07:47:00|36473.2|36423.2|36470.9|36414.3|36476.4|36423.2|36466.9|36411.6|27
1652082430000|2022-05-09 07:47:10|36468.5|36416|36469.6|36415.4|36475.4|36421.7|36467.2|36411.5|28
1652082440000|2022-05-09 07:47:20|36470.1|36414.9|36466.2|36416.2|36474|36418.7|36465.9|36408.8|29
1652082450000|2022-05-09 07:47:30|36468.7|36413.1|36471.9|36418.5|36472.9|36418.8|36465.7|36413.1|28
1652082460000|2022-05-09 07:47:40|36471.6|36419|36468|36417.7|36471.6|36431.3|36451.3|36412.8|30
1652082470000|2022-05-09 07:47:50|36469.2|36413.5|36463.2|36443.2|36471.1|36447.3|36450.3|36411.6|31
1652082480000|2022-05-09 07:48:00|36470.3|36418.5|36453.4|36433.4|36475.1|36440|36452|36417.1|25
1652082490000|2022-05-09 07:48:10|36452.9|36432.9|36450|36430|36458.2|36438.2|36449.9|36429.9|33
1652082500000|2022-05-09 07:48:20|36448.1|36428.1|36453.5|36433.5|36470.5|36435.6|36448.1|36419.3|26
1652082510000|2022-05-09 07:48:30|36453|36433|36453.8|36433.8|36458.6|36438.6|36453|36433|27
1652082520000|2022-05-09 07:48:40|36455.6|36435.6|36460.9|36440.9|36461|36441|36455.3|36435.3|21
1652082530000|2022-05-09 07:48:50|36460.8|36440.8|36462.2|36442.2|36462.5|36442.5|36456.1|36436.1|28
1652082540000|2022-05-09 07:49:00|36461.8|36441.8|36459.8|36439.8|36462.5|36442.5|36457.2|36437.2|26
1652082550000|2022-05-09 07:49:10|36458.9|36438.9|36455.2|36435.2|36459.5|36439.5|36454.8|36434.8|32
1652082560000|2022-05-09 07:49:20|36471.3|36420.9|36452|36432|36471.3|36434|36450.3|36420.9|27
1652082570000|2022-05-09 07:49:30|36451.5|36431.5|36452.4|36432.4|36470.6|36432.6|36446.9|36410.8|36
1652082580000|2022-05-09 07:49:40|36450.1|36430.1|36463.4|36405.6|36469.6|36431.2|36447.1|36403.9|33
1652082590000|2022-05-09 07:49:50|36465.2|36404|36464.5|36405.4|36465.5|36407.6|36461.5|36402.4|23
1652082600000|2022-05-09 07:50:00|36463.7|36404.9|36467.6|36408.2|36473.3|36429.2|36449.2|36402.6|33
1652082610000|2022-05-09 07:50:10|36470|36406.7|36445.5|36425.5|36470|36427.1|36445.1|36406.7|32
1652082620000|2022-05-09 07:50:20|36445.7|36425.7|36446.7|36426.7|36446.7|36426.7|36442|36422|24
1652082630000|2022-05-09 07:50:30|36446.5|36426.5|36467.7|36413.6|36470.5|36426.5|36446.5|36406.5|31
1652082640000|2022-05-09 07:50:40|36465.1|36415.1|36464|36414|36468.4|36432.5|36452.2|36411.5|38
1652082650000|2022-05-09 07:50:50|36466.1|36415.3|36467.7|36417.7|36472.1|36419.8|36463.6|36412.3|32
1652082660000|2022-05-09 07:51:00|36467.8|36417.8|36469.7|36419.7|36474.7|36422.4|36467.8|36417.8|30
1652082670000|2022-05-09 07:51:10|36470|36420|36475.2|36423.6|36484.3|36441.8|36457.2|36417.5|23
1652082680000|2022-05-09 07:51:20|36477.7|36422.1|36471.6|36421.6|36479.3|36425|36470|36415.8|34
1652082690000|2022-05-09 07:51:30|36471|36421|36456|36436|36471.7|36437.3|36454.7|36421|28
1652082700000|2022-05-09 07:51:40|36456.1|36436.1|36455.2|36435.2|36474.9|36439.2|36452|36416|31
1652082710000|2022-05-09 07:51:50|36456.6|36436.6|36470.4|36420.4|36474.6|36438.2|36456.6|36418.5|29
1652082720000|2022-05-09 07:52:00|36470|36420|36472.1|36422.1|36476.3|36441.1|36455.2|36420|31
1652082730000|2022-05-09 07:52:10|36471.9|36421.9|36455.5|36435.5|36471.9|36435.7|36455.2|36419.4|24
1652082740000|2022-05-09 07:52:20|36455.2|36435.2|36458|36438|36458|36438|36454.2|36434.2|33
1652082750000|2022-05-09 07:52:30|36458.7|36438.7|36454.8|36434.8|36471.4|36438.7|36454.4|36420.1|29
1652082760000|2022-05-09 07:52:40|36454.7|36434.7|36454.5|36434.5|36470.1|36435.3|36452.6|36416.7|28
1652082770000|2022-05-09 07:52:50|36453.6|36433.6|36455.6|36435.6|36455.9|36435.9|36452.8|36432.8|19
1652082780000|2022-05-09 07:53:00|36471.8|36421.8|36456.9|36436.9|36473.7|36438.2|36453.5|36419|31
1652082790000|2022-05-09 07:53:10|36456.4|36436.4|36453.1|36433.1|36457.3|36437.3|36452.4|36432.4|27
1652082800000|2022-05-09 07:53:20|36453.5|36433.5|36461.2|36441.2|36469.4|36441.9|36451.8|36418.3|32
1652082810000|2022-05-09 07:53:30|36461.1|36441.1|36468.2|36448.2|36475.9|36451.9|36461.1|36425.9|33
1652082820000|2022-05-09 07:53:40|36468.9|36448.9|36474.1|36454.1|36492|36454.1|36468.9|36428.3|32
1652082830000|2022-05-09 07:53:50|36473.2|36453.2|36473.8|36453.8|36488.4|36454.1|36470.9|36437.6|26
1652082840000|2022-05-09 07:54:00|36473.9|36453.9|36494.7|36444.3|36494.7|36460.1|36473.3|36444.3|27
1652082850000|2022-05-09 07:54:10|36494.4|36444.4|36485.7|36465.7|36494.4|36466.2|36479.7|36444.2|32
1652082860000|2022-05-09 07:54:20|36485.4|36465.4|36512.4|36458.8|36512.4|36465.6|36483.5|36448.6|36
1652082870000|2022-05-09 07:54:30|36512.5|36458.4|36513.6|36462.6|36517.7|36463.1|36508.3|36455.2|37
1652082880000|2022-05-09 07:54:40|36518.3|36459.8|36515.2|36455.1|36519.8|36461.2|36512.6|36455.1|33
1652082890000|2022-05-09 07:54:50|36493.6|36473.6|36516.3|36454.8|36518.1|36475.1|36493.6|36451.4|32
1652082900000|2022-05-09 07:55:00|36515.8|36455.6|36515.1|36459.7|36517.1|36461.1|36513.2|36455.6|35
1652082910000|2022-05-09 07:55:10|36515.4|36461.1|36516.6|36461.4|36525.7|36463.2|36514.3|36458.7|29
1652082920000|2022-05-09 07:55:20|36515.1|36463.6|36520.1|36456|36520.1|36463.8|36510.4|36454.7|36
1652082930000|2022-05-09 07:55:30|36521.8|36454.5|36521.6|36460.6|36528.1|36465|36514.9|36453.7|36
1652082940000|2022-05-09 07:55:40|36520.9|36460.2|36521.4|36461.4|36526.9|36461.9|36518.8|36456.3|31
1652082950000|2022-05-09 07:55:50|36521.6|36461.2|36530.2|36466.6|36530.2|36468.3|36517.6|36457.5|36
1652082960000|2022-05-09 07:56:00|36530.9|36472.5|36532.8|36476.5|36538.9|36477.3|36526.4|36461.9|36
1652082970000|2022-05-09 07:56:10|36535|36474.2|36530.5|36472.1|36540.1|36483.3|36528.8|36459.2|35
1652082980000|2022-05-09 07:56:20|36529.8|36471.6|36533|36473.9|36535.5|36476.5|36529.8|36465.9|34
1652082990000|2022-05-09 07:56:30|36532.3|36473.2|36546.6|36490.9|36550.1|36504.8|36521.1|36469.6|32
1652083000000|2022-05-09 07:56:40|36549|36486.5|36535.3|36475.9|36549|36491.1|36532.2|36475.9|34
1652083010000|2022-05-09 07:56:50|36536.5|36474.1|36531.4|36475.7|36536.5|36480|36528.6|36472.1|36
1652083020000|2022-05-09 07:57:00|36531.8|36475.6|36531.9|36475.4|36532.4|36479.4|36529.3|36473.3|29
1652083030000|2022-05-09 07:57:10|36532.6|36474.1|36529.1|36473.7|36532.6|36477.2|36527.9|36472.7|28
1652083040000|2022-05-09 07:57:20|36528.3|36473.8|36529.6|36477.2|36530|36477.4|36526.2|36471.9|32
1652083050000|2022-05-09 07:57:30|36527.7|36477.7|36527.4|36477.4|36529.4|36479.4|36525.9|36475.9|31
1652083060000|2022-05-09 07:57:40|36526.8|36476.8|36526.9|36476.9|36529.4|36479.4|36524.7|36474.5|30
1652083070000|2022-05-09 07:57:50|36526.3|36476.3|36526.2|36467.7|36528.5|36477.3|36522.8|36461.4|29
1652083080000|2022-05-09 07:58:00|36525.6|36469.5|36529.6|36475.6|36532.4|36477.3|36524.6|36468.5|34
1652083090000|2022-05-09 07:58:10|36530|36476.1|36528.3|36467.2|36530.9|36476.3|36524.6|36465.4|36
1652083100000|2022-05-09 07:58:20|36529|36466.7|36531|36469.6|36533.7|36474.1|36526.8|36463.5|28
1652083110000|2022-05-09 07:58:30|36531.6|36468.6|36536.3|36472.1|36540.4|36483.3|36529|36468.6|32
1652083120000|2022-05-09 07:58:40|36533.9|36477|36535.9|36479.7|36538.6|36481.4|36533.5|36470.8|33
1652083130000|2022-05-09 07:58:50|36536.8|36478|36528|36469.6|36536.9|36481.1|36524.9|36469|32
1652083140000|2022-05-09 07:59:00|36529.6|36467.4|36532.4|36469|36534.6|36475.6|36525.8|36463.6|32
1652083150000|2022-05-09 07:59:10|36533.6|36466.1|36528|36471.4|36533.6|36475.1|36526.4|36466.1|32
1652083160000|2022-05-09 07:59:20|36526.8|36468.3|36516.1|36496.1|36529.7|36496.1|36511.5|36465.3|36
1652083170000|2022-05-09 07:59:30|36515.9|36495.9|36527.7|36475.9|36527.7|36495.9|36512.5|36475.9|26
1652083180000|2022-05-09 07:59:40|36528.5|36474.7|36511.9|36491.9|36528.5|36495.1|36511.5|36474.7|34
1652083190000|2022-05-09 07:59:50|36511.4|36491.4|36529.7|36479.7|36529.7|36495.2|36509.1|36479.7|33
1652083200000|2022-05-09 08:00:00|36514.8|36494.8|36521.8|36501.8|36523.3|36503.3|36514.8|36494.8|38
1652083210000|2022-05-09 08:00:10|36521.5|36501.5|36519.4|36499.4|36522.7|36502.7|36518.9|36498.9|30
1652083220000|2022-05-09 08:00:20|36519.2|36499.2|36519.9|36499.9|36522.1|36502.1|36519.1|36499.1|28
1652083230000|2022-05-09 08:00:30|36519.7|36499.7|36518.2|36498.2|36519.7|36499.7|36518.2|36498.2|28
1652083240000|2022-05-09 08:00:40|36519|36499|36512|36492|36519|36499|36510.7|36490.7|38
1652083250000|2022-05-09 08:00:50|36511.1|36491.1|36510.7|36490.7|36513.6|36493.6|36510.6|36490.6|34
1652083260000|2022-05-09 08:01:00|36510.6|36490.6|36511.8|36491.8|36513.1|36493.1|36510.6|36490.6|29
1652083270000|2022-05-09 08:01:10|36512.2|36492.2|36512.5|36492.5|36515.4|36495.4|36510.9|36490.9|29
1652083280000|2022-05-09 08:01:20|36512.8|36492.8|36512.7|36492.7|36513.8|36493.8|36512|36492|25
1652083290000|2022-05-09 08:01:30|36514.2|36494.2|36516.4|36496.4|36517.5|36497.5|36514|36494|32
1652083300000|2022-05-09 08:01:40|36516.2|36496.2|36516|36496|36516.5|36496.5|36509.7|36489.7|18
1652083310000|2022-05-09 08:01:50|36516.9|36496.9|36515.4|36495.4|36516.9|36496.9|36512.8|36492.8|30
1652083320000|2022-05-09 08:02:00|36515.7|36495.7|36525.5|36505.5|36525.9|36505.9|36514.7|36494.7|36
1652083330000|2022-05-09 08:02:10|36539.3|36489.3|36525.5|36505.5|36540.7|36507.4|36524.2|36488.5|31
1652083340000|2022-05-09 08:02:20|36539.8|36488.2|36528|36508|36540.7|36508|36526.6|36488.2|28
1652083350000|2022-05-09 08:02:30|36527.4|36507.4|36526.1|36506.1|36532.4|36512.4|36525|36505|32
1652083360000|2022-05-09 08:02:40|36524.8|36504.8|36523.3|36503.3|36529.1|36509.1|36523.2|36503.2|34
1652083370000|2022-05-09 08:02:50|36523.5|36503.5|36528.8|36508.8|36528.8|36508.8|36523|36503|27
1652083380000|2022-05-09 08:03:00|36526.6|36506.6|36527.5|36507.5|36530.6|36510.6|36522.6|36502.6|34
1652083390000|2022-05-09 08:03:10|36527.2|36507.2|36526.6|36506.6|36530.2|36510.2|36525.8|36505.8|30
1652083400000|2022-05-09 08:03:20|36527.6|36507.6|36530.4|36510.4|36531.3|36511.3|36527.6|36507.6|30
1652083410000|2022-05-09 08:03:30|36531.1|36511.1|36528.3|36508.3|36531.5|36511.5|36527.2|36507.2|24
1652083420000|2022-05-09 08:03:40|36528.4|36508.4|36546|36496|36547.1|36512.6|36528.3|36494.9|29
1652083430000|2022-05-09 08:03:50|36546.2|36496.2|36531.9|36511.9|36546.5|36513|36531.8|36496.2|30
1652083440000|2022-05-09 08:04:00|36531.8|36511.8|36533.1|36513.1|36534.4|36514.4|36531.8|36511.8|27
1652083450000|2022-05-09 08:04:10|36533|36513|36536.8|36516.8|36539|36519|36533|36513|38
1652083460000|2022-05-09 08:04:20|36536.7|36516.7|36538.2|36518.2|36539.2|36519.2|36535.2|36515.2|28
1652083470000|2022-05-09 08:04:30|36538.1|36518.1|36530.7|36510.7|36538.1|36518.1|36530.3|36510.3|22
1652083480000|2022-05-09 08:04:40|36531.3|36511.3|36527.4|36507.4|36545.8|36513.1|36526.2|36487.1|30
1652083490000|2022-05-09 08:04:50|36527|36507|36528.5|36508.5|36533|36513|36526.8|36506.8|33
1652083500000|2022-05-09 08:05:00|36528.4|36508.4|36530.5|36510.5|36545.4|36511.8|36527.5|36494.4|32
1652083510000|2022-05-09 08:05:10|36531.3|36511.3|36528.9|36508.9|36533.8|36513.8|36527.5|36507.5|24
1652083520000|2022-05-09 08:05:20|36528.6|36508.6|36533.2|36513.2|36535.8|36515.8|36528.4|36508.4|31
1652083530000|2022-05-09 08:05:30|36534.6|36514.6|36529|36509|36535|36515|36527.9|36507.9|30
1652083540000|2022-05-09 08:05:40|36529.2|36509.2|36523.3|36503.3|36532|36512|36523.3|36503.3|22
1652083550000|2022-05-09 08:05:50|36521.7|36501.7|36517.9|36497.9|36522.8|36502.8|36517.3|36497.3|30
1652083560000|2022-05-09 08:06:00|36517|36497|36516.5|36496.5|36519.5|36499.5|36515.1|36495.1|33
1652083570000|2022-05-09 08:06:10|36516.1|36496.1|36517.9|36497.9|36533|36499.6|36515|36476.5|31
1652083580000|2022-05-09 08:06:20|36518.1|36498.1|36516.9|36496.9|36519.3|36499.3|36516.9|36496.9|24
1652083590000|2022-05-09 08:06:30|36517.3|36497.3|36528.4|36478.4|36528.4|36497.5|36513.2|36477.3|24
1652083600000|2022-05-09 08:06:40|36528.7|36478.7|36525.7|36475.7|36530.1|36492.4|36510.6|36473.7|25
1652083610000|2022-05-09 08:06:50|36525.2|36475.2|36506.9|36486.9|36526|36490|36506.4|36475.1|21
1652083620000|2022-05-09 08:07:00|36506.4|36486.4|36507.6|36487.6|36511.1|36491.1|36506.4|36486.4|26
1652083630000|2022-05-09 08:07:10|36507.3|36487.3|36503.3|36483.3|36521.1|36487.4|36501.5|36464.8|26
1652083640000|2022-05-09 08:07:20|36503.5|36483.5|36503.2|36483.2|36505.7|36485.7|36502.9|36482.9|29
1652083650000|2022-05-09 08:07:30|36502.7|36482.7|36492.8|36472.8|36516.6|36482.7|36491.7|36464.2|30
1652083660000|2022-05-09 08:07:40|36491.9|36471.9|36494.8|36474.8|36495.3|36475.3|36491.7|36471.7|18
1652083670000|2022-05-09 08:07:50|36493.4|36473.4|36491.1|36471.1|36507.9|36473.4|36490.2|36453.9|19
1652083680000|2022-05-09 08:08:00|36491.3|36471.3|36498|36478|36499.4|36479.4|36491|36471|30
1652083690000|2022-05-09 08:08:10|36498.2|36478.2|36499.2|36479.2|36499.3|36479.3|36497.8|36477.8|24
1652083700000|2022-05-09 08:08:20|36498.9|36478.9|36493.7|36473.7|36510|36478.9|36492.8|36458.2|24
1652083710000|2022-05-09 08:08:30|36493|36473|36493.3|36473.3|36495.6|36475.6|36492.6|36472.6|26
1652083720000|2022-05-09 08:08:40|36492.7|36472.7|36493.7|36473.7|36494.7|36474.7|36492.7|36472.7|20
1652083730000|2022-05-09 08:08:50|36492.9|36472.9|36494.7|36474.7|36496.9|36476.9|36492.2|36472.2|23
1652083740000|2022-05-09 08:09:00|36494.6|36474.6|36510.7|36460.7|36510.7|36477.5|36494.1|36460.7|26
1652083750000|2022-05-09 08:09:10|36511.5|36461.5|36495.8|36475.8|36511.5|36478.3|36493.8|36461.5|29
1652083760000|2022-05-09 08:09:20|36495.7|36475.7|36497.4|36477.4|36498.3|36478.3|36495.7|36475.7|21
1652083770000|2022-05-09 08:09:30|36497.3|36477.3|36501.3|36481.3|36501.9|36481.9|36497.3|36477.3|20
1652083780000|2022-05-09 08:09:40|36501.4|36481.4|36500.8|36480.8|36501.5|36481.5|36500.4|36480.4|18
1652083790000|2022-05-09 08:09:50|36500.7|36480.7|36500.8|36480.8|36502.4|36482.4|36500.3|36480.3|17
1652083800000|2022-05-09 08:10:00|36500.6|36480.6|36509.2|36489.2|36511.2|36491.2|36500.6|36480.6|34
1652083810000|2022-05-09 08:10:10|36507.8|36487.8|36508.8|36488.8|36509.7|36489.7|36507.4|36487.4|27
1652083820000|2022-05-09 08:10:20|36508.7|36488.7|36506.3|36486.3|36508.7|36488.7|36505.3|36485.3|22
1652083830000|2022-05-09 08:10:30|36506.4|36486.4|36507.3|36487.3|36507.7|36487.7|36505|36485|21
1652083840000|2022-05-09 08:10:40|36507.5|36487.5|36502.5|36482.5|36507.7|36487.7|36502.5|36482.5|22
1652083850000|2022-05-09 08:10:50|36502.9|36482.9|36504.8|36484.8|36504.8|36484.8|36501.3|36481.3|32
1652083860000|2022-05-09 08:11:00|36505.6|36485.6|36504.9|36484.9|36508|36488|36504.2|36484.2|30
1652083870000|2022-05-09 08:11:10|36505.3|36485.3|36509.3|36489.3|36511.1|36491.1|36505.3|36485.3|34
1652083880000|2022-05-09 08:11:20|36508.9|36488.9|36512.6|36492.6|36515.6|36495.6|36508.4|36488.4|31
1652083890000|2022-05-09 08:11:30|36512.9|36492.9|36514|36494|36514.9|36494.9|36511.3|36491.3|27
1652083900000|2022-05-09 08:11:40|36514.1|36494.1|36511.2|36491.2|36515.2|36495.2|36510.4|36490.4|33
1652083910000|2022-05-09 08:11:50|36511.3|36491.3|36511.8|36491.8|36513.3|36493.3|36510.5|36490.5|29
1652083920000|2022-05-09 08:12:00|36512.4|36492.4|36512.7|36492.7|36530.6|36493.1|36509.9|36473|32
1652083930000|2022-05-09 08:12:10|36513|36493|36519|36499|36519|36499|36512.4|36492.4|28
1652083940000|2022-05-09 08:12:20|36519.2|36499.2|36519.5|36499.5|36521.5|36501.5|36517.7|36497.7|32
1652083950000|2022-05-09 08:12:30|36519.9|36499.9|36517.4|36497.4|36520.1|36500.1|36514.6|36494.6|32
1652083960000|2022-05-09 08:12:40|36517.6|36497.6|36513.1|36493.1|36518.4|36498.4|36510.3|36490.3|31
1652083970000|2022-05-09 08:12:50|36513|36493|36513.1|36493.1|36514.4|36494.4|36511|36491|25
1652083980000|2022-05-09 08:13:00|36513.4|36493.4|36515.5|36495.5|36516.5|36496.5|36511.2|36491.2|21
1652083990000|2022-05-09 08:13:10|36514.6|36494.6|36512.2|36492.2|36515.7|36495.7|36508.9|36488.9|31
1652084000000|2022-05-09 08:13:20|36512.3|36492.3|36509.5|36489.5|36513.1|36493.1|36508.7|36488.7|31
1652084010000|2022-05-09 08:13:30|36509.6|36489.6|36506.6|36486.6|36509.7|36489.7|36505.7|36485.7|30
1652084020000|2022-05-09 08:13:40|36506.7|36486.7|36506.7|36486.7|36507.6|36487.6|36506.3|36486.3|25
1652084030000|2022-05-09 08:13:50|36507.3|36487.3|36507.1|36487.1|36508.1|36488.1|36506.7|36486.7|19
1652084040000|2022-05-09 08:14:00|36506.8|36486.8|36500.3|36480.3|36507.1|36487.1|36499|36479|27
1652084050000|2022-05-09 08:14:10|36500.1|36480.1|36504.7|36484.7|36506.8|36486.8|36500.1|36480.1|29
1652084060000|2022-05-09 08:14:20|36504.8|36484.8|36505.2|36485.2|36506.2|36486.2|36503.6|36483.6|27
1652084070000|2022-05-09 08:14:30|36505|36485|36505.9|36485.9|36506|36486|36505|36485|20
1652084080000|2022-05-09 08:14:40|36506|36486|36505.3|36485.3|36520.8|36490.1|36503|36467.2|25
1652084090000|2022-05-09 08:14:50|36504.5|36484.5|36505.3|36485.3|36507.8|36487.8|36503.9|36483.9|29
1652084100000|2022-05-09 08:15:00|36506|36486|36505.6|36485.6|36509.1|36489.1|36505.4|36485.4|25
1652084110000|2022-05-09 08:15:10|36509.1|36489.1|36508.2|36488.2|36523.4|36490.2|36507.1|36471.4|28
1652084120000|2022-05-09 08:15:20|36508.9|36488.9|36509.8|36489.8|36509.8|36489.8|36507.2|36487.2|27
1652084130000|2022-05-09 08:15:30|36510.1|36490.1|36516.7|36496.7|36516.7|36496.7|36508.6|36488.6|24
1652084140000|2022-05-09 08:15:40|36516|36496|36520|36500|36528.7|36500.8|36513.8|36478.5|32
1652084150000|2022-05-09 08:15:50|36518.6|36498.6|36519.6|36499.6|36520.1|36500.1|36517.9|36497.9|26
1652084160000|2022-05-09 08:16:00|36520|36500|36520.9|36500.9|36521.2|36501.2|36518.9|36498.9|31
1652084170000|2022-05-09 08:16:10|36520.3|36500.3|36517.3|36497.3|36520.8|36500.8|36515.4|36495.4|23
1652084180000|2022-05-09 08:16:20|36517.9|36497.9|36516.4|36496.4|36519.4|36499.4|36514.3|36494.3|30
1652084190000|2022-05-09 08:16:30|36516.5|36496.5|36509.7|36489.7|36516.5|36496.5|36506.9|36486.9|29
1652084200000|2022-05-09 08:16:40|36507.6|36487.6|36506.9|36486.9|36521.8|36488.8|36504.3|36466.9|26
1652084210000|2022-05-09 08:16:50|36507|36487|36508.4|36488.4|36510.7|36490.7|36506.1|36486.1|28
1652084220000|2022-05-09 08:17:00|36508.6|36488.6|36508.6|36488.6|36510.2|36490.2|36507.8|36487.8|25
1652084230000|2022-05-09 08:17:10|36507.9|36487.9|36504.8|36484.8|36507.9|36487.9|36504.7|36484.7|27
1652084240000|2022-05-09 08:17:20|36504.5|36484.5|36505.6|36485.6|36508.6|36488.6|36504.5|36484.5|23
1652084250000|2022-05-09 08:17:30|36505.7|36485.7|36506.3|36486.3|36526.4|36491.6|36505|36470.2|28
1652084260000|2022-05-09 08:17:40|36524.1|36465|36508|36488|36524.1|36488.3|36506.2|36465|26
1652084270000|2022-05-09 08:17:50|36507.9|36487.9|36517.2|36467.2|36517.2|36488.5|36501|36466|24
1652084280000|2022-05-09 08:18:00|36517.6|36467.6|36507.2|36487.2|36517.9|36488.2|36502.2|36466.7|29
1652084290000|2022-05-09 08:18:10|36505.7|36485.7|36504.6|36484.6|36507.1|36487.1|36502.6|36482.6|22
1652084300000|2022-05-09 08:18:20|36504.3|36484.3|36507.5|36487.5|36507.7|36487.7|36503.6|36483.6|16
1652084310000|2022-05-09 08:18:30|36507|36487|36500.4|36480.4|36521.3|36488.6|36498.8|36462.3|26
1652084320000|2022-05-09 08:18:40|36511.5|36456.3|36501.5|36481.5|36511.5|36481.8|36498.6|36456.3|24
1652084330000|2022-05-09 08:18:50|36500.9|36480.9|36500.1|36480.1|36502.6|36482.6|36498.1|36478.1|33
1652084340000|2022-05-09 08:19:00|36500.8|36480.8|36506.8|36486.8|36509.5|36489.5|36498.3|36478.3|26
1652084350000|2022-05-09 08:19:10|36507.7|36487.7|36504.2|36484.2|36511.5|36491.5|36504|36484|31
1652084360000|2022-05-09 08:19:20|36504.8|36484.8|36511.3|36491.3|36526.4|36493.6|36504.2|36474.5|25
1652084370000|2022-05-09 08:19:30|36512.1|36492.1|36532.7|36482.7|36532.7|36496.1|36510.6|36481.4|34
1652084380000|2022-05-09 08:19:40|36536|36470|36532.7|36482.7|36536|36500.1|36513.3|36470|31
1652084390000|2022-05-09 08:19:50|36532.8|36482.8|36518.9|36498.9|36533.5|36500.1|36518.2|36482.1|28
1652084400000|2022-05-09 08:20:00|36519.2|36499.2|36522.1|36502.1|36538.2|36504.6|36518.3|36488.2|31
1652084410000|2022-05-09 08:20:10|36522.9|36502.9|36524.5|36504.5|36541.7|36507.9|36521.8|36491.7|34
1652084420000|2022-05-09 08:20:20|36524.6|36504.6|36534.3|36484.3|36534.3|36504.6|36518.9|36484.3|26
1652084430000|2022-05-09 08:20:30|36534|36484|36520.4|36500.4|36534|36505.1|36518.3|36484|38
1652084440000|2022-05-09 08:20:40|36521.8|36501.8|36520.4|36500.4|36535.8|36501.8|36517.4|36484|25
1652084450000|2022-05-09 08:20:50|36532.6|36476.1|36516.6|36496.6|36532.6|36497|36513.8|36476.1|25
1652084460000|2022-05-09 08:21:00|36516.4|36496.4|36518.8|36498.8|36518.8|36498.8|36516|36496|25
1652084470000|2022-05-09 08:21:10|36518.4|36498.4|36517.6|36497.6|36518.4|36498.4|36515.9|36495.9|18
1652084480000|2022-05-09 08:21:20|36517.5|36497.5|36522.7|36502.7|36527.7|36507.7|36517.5|36497.5|30
1652084490000|2022-05-09 08:21:30|36522.1|36502.1|36523.3|36503.3|36537.9|36504.3|36521.8|36486.4|27
1652084500000|2022-05-09 08:21:40|36522.1|36502.1|36519.4|36499.4|36523.3|36503.3|36519.4|36499.4|29
1652084510000|2022-05-09 08:21:50|36519.7|36499.7|36518.9|36498.9|36520|36500|36518.1|36498.1|22
1652084520000|2022-05-09 08:22:00|36518.7|36498.7|36518.3|36498.3|36520.4|36500.4|36517.3|36497.3|25
1652084530000|2022-05-09 08:22:10|36518.4|36498.4|36520.1|36500.1|36520.4|36500.4|36517.7|36497.7|21
1652084540000|2022-05-09 08:22:20|36519.6|36499.6|36519.8|36499.8|36525|36505|36519.4|36499.4|31
1652084550000|2022-05-09 08:22:30|36519.9|36499.9|36507.6|36487.6|36520.1|36500.1|36507.6|36487.6|32
1652084560000|2022-05-09 08:22:40|36508.7|36488.7|36511.3|36491.3|36513.8|36493.8|36508|36488|31
1652084570000|2022-05-09 08:22:50|36511.8|36491.8|36509.9|36489.9|36512.1|36492.1|36509.9|36489.9|25
1652084580000|2022-05-09 08:23:00|36510.1|36490.1|36511.3|36491.3|36512.9|36492.9|36509.8|36489.8|35
1652084590000|2022-05-09 08:23:10|36511.2|36491.2|36515.9|36495.9|36515.9|36495.9|36511.2|36491.2|29
1652084600000|2022-05-09 08:23:20|36515.3|36495.3|36517.1|36497.1|36518.6|36498.6|36515|36495|30
1652084610000|2022-05-09 08:23:30|36517.6|36497.6|36518.8|36498.8|36535.4|36503.5|36517.6|36484.3|33
1652084620000|2022-05-09 08:23:40|36518.7|36498.7|36522.9|36502.9|36523.7|36503.7|36518.5|36498.5|32
1652084630000|2022-05-09 08:23:50|36522.8|36502.8|36522.4|36502.4|36523.6|36503.6|36521.9|36501.9|31
1652084640000|2022-05-09 08:24:00|36522.1|36502.1|36523.7|36503.7|36523.7|36503.7|36521.8|36501.8|23
1652084650000|2022-05-09 08:24:10|36523.5|36503.5|36524.6|36504.6|36525.2|36505.2|36521.6|36501.6|26
1652084660000|2022-05-09 08:24:20|36524.3|36504.3|36519.3|36499.3|36524.3|36504.3|36518.3|36498.3|26
1652084670000|2022-05-09 08:24:30|36519.8|36499.8|36521.2|36501.2|36521.2|36501.2|36519.7|36499.7|20
1652084680000|2022-05-09 08:24:40|36521.1|36501.1|36520.1|36500.1|36521.1|36501.1|36519.1|36499.1|20
1652084690000|2022-05-09 08:24:50|36520.3|36500.3|36523|36503|36523|36503|36520.3|36500.3|12
1652084700000|2022-05-09 08:25:00|36523.3|36503.3|36520.4|36500.4|36523.3|36503.3|36514.7|36494.7|32
1652084710000|2022-05-09 08:25:10|36519.4|36499.4|36507.3|36487.3|36522|36502|36506.8|36469.1|25
1652084720000|2022-05-09 08:25:20|36506.2|36486.2|36502.7|36482.7|36519.4|36486.5|36502|36468.5|30
1652084730000|2022-05-09 08:25:30|36501.7|36481.7|36495|36475|36501.7|36481.7|36495|36475|30
1652084740000|2022-05-09 08:25:40|36495.1|36475.1|36482.1|36432.1|36509.3|36475.1|36480.8|36432.1|36
1652084750000|2022-05-09 08:25:50|36469.4|36449.4|36495.9|36444.8|36503.6|36466|36469.4|36433.6|35
1652084760000|2022-05-09 08:26:00|36495.3|36444.5|36493.5|36443.5|36496.4|36457.3|36477.3|36442|34
1652084770000|2022-05-09 08:26:10|36493.3|36443.3|36497.2|36444.8|36504.4|36462.6|36482.6|36436.7|31
1652084780000|2022-05-09 08:26:20|36497.6|36445.4|36498|36448|36498.5|36448.4|36494.4|36443.9|30
1652084790000|2022-05-09 08:26:30|36498.2|36448.2|36498.3|36447.7|36499.9|36449.9|36497.3|36447.3|21
1652084800000|2022-05-09 08:26:40|36497.2|36447.2|36485.2|36465.2|36500|36466.5|36483.7|36446.8|33
1652084810000|2022-05-09 08:26:50|36485.1|36465.1|36490.1|36470.1|36490.8|36470.8|36483|36463|35
1652084820000|2022-05-09 08:27:00|36491|36471|36490.5|36470.5|36492.7|36472.7|36486|36466|37
1652084830000|2022-05-09 08:27:10|36490.7|36470.7|36486.4|36466.4|36490.9|36470.9|36485.8|36465.8|28
1652084840000|2022-05-09 08:27:20|36486.1|36466.1|36483.5|36463.5|36486.8|36466.8|36483.5|36463.5|26
1652084850000|2022-05-09 08:27:30|36483|36463|36485.7|36465.7|36487.7|36467.7|36482.8|36462.8|25
1652084860000|2022-05-09 08:27:40|36485.9|36465.9|36485.6|36465.6|36499.8|36467.8|36483.1|36448.6|22
1652084870000|2022-05-09 08:27:50|36486.1|36466.1|36483|36463|36486.2|36466.2|36482.5|36462.5|22
1652084880000|2022-05-09 08:28:00|36482.1|36462.1|36475.2|36455.2|36482.1|36462.1|36474.3|36454.3|30
1652084890000|2022-05-09 08:28:10|36475.7|36455.7|36470|36450|36487.7|36456.6|36469.6|36436.3|32
1652084900000|2022-05-09 08:28:20|36470.2|36450.2|36469.2|36449.2|36471.6|36451.6|36469.2|36449.2|28
1652084910000|2022-05-09 08:28:30|36468.9|36448.9|36482.7|36432.7|36483.8|36452.6|36468.7|36429.7|31
1652084920000|2022-05-09 08:28:40|36482|36432|36466|36446|36487|36451|36466|36432|32
1652084930000|2022-05-09 08:28:50|36466.4|36446.4|36483.1|36432.9|36484|36451.4|36465.6|36427|26
1652084940000|2022-05-09 08:29:00|36482.7|36432.7|36469.3|36449.3|36482.7|36452.6|36466.8|36432.7|32
1652084950000|2022-05-09 08:29:10|36468.9|36448.9|36480.5|36460.5|36489|36469|36468.9|36434.1|35
1652084960000|2022-05-09 08:29:20|36483.8|36463.8|36488|36468|36490.8|36470.8|36483.3|36463.3|30
1652084970000|2022-05-09 08:29:30|36488.1|36468.1|36491|36471|36491|36471|36487.6|36467.6|26
1652084980000|2022-05-09 08:29:40|36491.8|36471.8|36486.7|36466.7|36491.8|36471.8|36484.9|36464.9|29
1652084990000|2022-05-09 08:29:50|36486.4|36466.4|36483.7|36463.7|36486.6|36466.6|36483.4|36463.4|24
1652085000000|2022-05-09 08:30:00|36485.1|36465.1|36486.6|36466.6|36487.5|36467.5|36483.4|36463.4|29
1652085010000|2022-05-09 08:30:10|36486|36466|36486.8|36466.8|36487.4|36467.4|36485.7|36465.7|25
1652085020000|2022-05-09 08:30:20|36487.5|36467.5|36486.2|36466.2|36489.9|36469.9|36486.2|36466.2|34
1652085030000|2022-05-09 08:30:30|36486.1|36466.1|36488.7|36468.7|36489.1|36469.1|36485.7|36465.7|27
1652085040000|2022-05-09 08:30:40|36488.8|36468.8|36489.1|36469.1|36489.1|36469.1|36487|36467|18
1652085050000|2022-05-09 08:30:50|36489.8|36469.8|36493.9|36473.9|36494.6|36474.6|36489.7|36469.7|32
1652085060000|2022-05-09 08:31:00|36494.1|36474.1|36495.8|36475.8|36511.9|36476.3|36494.1|36455.8|27
1652085070000|2022-05-09 08:31:10|36495.1|36475.1|36497.8|36477.8|36498.3|36478.3|36494.6|36474.6|24
1652085080000|2022-05-09 08:31:20|36497.3|36477.3|36499.7|36479.7|36505.9|36485.9|36497.2|36477.2|32
1652085090000|2022-05-09 08:31:30|36500.4|36480.4|36495.4|36475.4|36501.5|36481.5|36495.2|36475.2|31
1652085100000|2022-05-09 08:31:40|36495.6|36475.6|36493.1|36473.1|36495.6|36475.6|36490.7|36470.7|32
1652085110000|2022-05-09 08:31:50|36493|36473|36496.1|36476.1|36497.8|36477.8|36493|36473|26
1652085120000|2022-05-09 08:32:00|36495.7|36475.7|36493.6|36473.6|36515|36480.1|36493.1|36452|36
1652085130000|2022-05-09 08:32:10|36493.4|36473.4|36496.5|36476.5|36499.2|36479.2|36491.7|36471.7|36
1652085140000|2022-05-09 08:32:20|36497.1|36477.1|36498.7|36478.7|36500.4|36480.4|36493.5|36473.5|33
1652085150000|2022-05-09 08:32:30|36499.2|36479.2|36499.6|36479.6|36502.2|36482.2|36498.1|36478.1|39
1652085160000|2022-05-09 08:32:40|36500.1|36480.1|36498.8|36478.8|36500.9|36480.9|36498|36478|36
1652085170000|2022-05-09 08:32:50|36498.9|36478.9|36502|36482|36518.3|36483.4|36498.9|36462|31
1652085180000|2022-05-09 08:33:00|36502.9|36482.9|36500.8|36480.8|36504.7|36484.7|36500.8|36480.8|29
1652085190000|2022-05-09 08:33:10|36499.5|36479.5|36500.7|36480.7|36501.3|36481.3|36499.2|36479.2|16
1652085200000|2022-05-09 08:33:20|36499.9|36479.9|36495|36475|36512.2|36480.3|36494.3|36458.3|25
1652085210000|2022-05-09 08:33:30|36495.4|36475.4|36493.4|36473.4|36495.9|36475.9|36493.2|36473.2|23
1652085220000|2022-05-09 08:33:40|36493.6|36473.6|36494.2|36474.2|36497.5|36477.5|36491.5|36471.5|33
1652085230000|2022-05-09 08:33:50|36496.9|36476.9|36492.6|36472.6|36502.2|36482.2|36492.6|36472.6|32
1652085240000|2022-05-09 08:34:00|36494.2|36474.2|36495.6|36475.6|36496.5|36476.5|36493.2|36473.2|29
1652085250000|2022-05-09 08:34:10|36494.4|36474.4|36496.2|36476.2|36498.3|36478.3|36492.6|36472.6|28
1652085260000|2022-05-09 08:34:20|36495.8|36475.8|36495.9|36475.9|36495.9|36475.9|36494.7|36474.7|26
1652085270000|2022-05-09 08:34:30|36496.2|36476.2|36498.5|36478.5|36499.4|36479.4|36495.9|36475.9|25
1652085280000|2022-05-09 08:34:40|36498.6|36478.6|36495.5|36475.5|36499.2|36479.2|36493.6|36473.6|33
1652085290000|2022-05-09 08:34:50|36494.6|36474.6|36499|36479|36500|36480|36494.5|36474.5|34
1652085300000|2022-05-09 08:35:00|36498.5|36478.5|36500.5|36480.5|36500.5|36480.5|36494.1|36474.1|27
1652085310000|2022-05-09 08:35:10|36499.9|36479.9|36492.7|36472.7|36499.9|36479.9|36492.4|36472.4|29
1652085320000|2022-05-09 08:35:20|36492.8|36472.8|36493.5|36473.5|36494.2|36474.2|36491.6|36471.6|20
1652085330000|2022-05-09 08:35:30|36493.8|36473.8|36490.1|36470.1|36493.8|36473.8|36490|36470|26
1652085340000|2022-05-09 08:35:40|36490.4|36470.4|36492.2|36472.2|36492.3|36472.3|36489.6|36469.6|28
1652085350000|2022-05-09 08:35:50|36492.9|36472.9|36491.7|36471.7|36492.9|36472.9|36490.9|36470.9|15
1652085360000|2022-05-09 08:36:00|36489.5|36469.5|36491.2|36471.2|36491.7|36471.7|36486.4|36466.4|28
1652085370000|2022-05-09 08:36:10|36489.9|36469.9|36492.4|36472.4|36494.2|36474.2|36488.5|36468.5|29
1652085380000|2022-05-09 08:36:20|36492.5|36472.5|36496.5|36476.5|36496.5|36476.5|36489.7|36469.7|22
1652085390000|2022-05-09 08:36:30|36496.3|36476.3|36495.5|36475.5|36501|36481|36493.5|36473.5|23
1652085400000|2022-05-09 08:36:40|36495.4|36475.4|36492.8|36472.8|36498|36478|36492.7|36472.7|24
1652085410000|2022-05-09 08:36:50|36492.7|36472.7|36494|36474|36500.2|36480.2|36492.7|36472.7|30
1652085420000|2022-05-09 08:37:00|36494.9|36474.9|36497.7|36477.7|36501.2|36481.2|36494.5|36474.5|28
1652085430000|2022-05-09 08:37:10|36495.9|36475.9|36496|36476|36504.1|36484.1|36495.9|36475.9|24
1652085440000|2022-05-09 08:37:20|36497.1|36477.1|36502.2|36482.2|36503.9|36483.9|36496.2|36476.2|31
1652085450000|2022-05-09 08:37:30|36502.9|36482.9|36499.3|36479.3|36502.9|36482.9|36497.7|36477.7|26
1652085460000|2022-05-09 08:37:40|36500.1|36480.1|36495.8|36475.8|36500.4|36480.4|36495.1|36475.1|31
1652085470000|2022-05-09 08:37:50|36496.4|36476.4|36498.8|36478.8|36499.9|36479.9|36495.6|36475.6|27
1652085480000|2022-05-09 08:38:00|36498.5|36478.5|36496.7|36476.7|36499.1|36479.1|36496.6|36476.6|27
1652085490000|2022-05-09 08:38:10|36496.6|36476.6|36496.9|36476.9|36502.3|36482.3|36496.1|36476.1|32
1652085500000|2022-05-09 08:38:20|36497.2|36477.2|36497|36477|36498.2|36478.2|36495.8|36475.8|22
1652085510000|2022-05-09 08:38:30|36497.3|36477.3|36495.3|36475.3|36497.3|36477.3|36492.8|36472.8|28
1652085520000|2022-05-09 08:38:40|36495.2|36475.2|36497.5|36477.5|36498|36478|36494.3|36474.3|22
1652085530000|2022-05-09 08:38:50|36496.6|36476.6|36499.2|36479.2|36502.2|36482.2|36496.6|36476.6|25
1652085540000|2022-05-09 08:39:00|36500|36480|36500.9|36480.9|36502|36482|36499|36479|25
1652085550000|2022-05-09 08:39:10|36500.2|36480.2|36500.5|36480.5|36503.5|36483.5|36499.8|36479.8|25
1652085560000|2022-05-09 08:39:20|36501.5|36481.5|36504.2|36484.2|36505.1|36485.1|36500.3|36480.3|26
1652085570000|2022-05-09 08:39:30|36504.4|36484.4|36506.9|36486.9|36507.7|36487.7|36499.9|36479.9|23
1652085580000|2022-05-09 08:39:40|36507.2|36487.2|36503.1|36483.1|36507.2|36487.2|36498.8|36478.8|26
1652085590000|2022-05-09 08:39:50|36501.4|36481.4|36502.3|36482.3|36503.9|36483.9|36501.4|36481.4|22
1652085600000|2022-05-09 08:40:00|36503|36483|36501.5|36481.5|36507.1|36487.1|36500.5|36480.5|29
1652085610000|2022-05-09 08:40:10|36504.9|36484.9|36512|36492|36520.1|36500.1|36503.2|36483.2|31
1652085620000|2022-05-09 08:40:20|36511.4|36491.4|36506.5|36486.5|36512.1|36492.1|36505.9|36485.9|22
1652085630000|2022-05-09 08:40:30|36505.2|36485.2|36506.7|36486.7|36508.9|36488.9|36505.2|36485.2|28
1652085640000|2022-05-09 08:40:40|36506.3|36486.3|36506|36486|36507.6|36487.6|36504.9|36484.9|27
1652085650000|2022-05-09 08:40:50|36505.7|36485.7|36507.4|36487.4|36507.4|36487.4|36502.6|36482.6|22
1652085660000|2022-05-09 08:41:00|36507.2|36487.2|36517.5|36497.5|36524.1|36504.1|36507.2|36487.2|24
1652085670000|2022-05-09 08:41:10|36517|36497|36519.5|36499.5|36532.7|36502|36515.5|36479.6|31
1652085680000|2022-05-09 08:41:20|36518.5|36498.5|36518.9|36498.9|36520.2|36500.2|36517.4|36497.4|27
1652085690000|2022-05-09 08:41:30|36518.5|36498.5|36516.5|36496.5|36520.3|36500.3|36516.5|36496.5|24
1652085700000|2022-05-09 08:41:40|36516|36496|36512.7|36492.7|36528.9|36497.6|36512.2|36478.9|19
1652085710000|2022-05-09 08:41:50|36512.9|36492.9|36513.3|36493.3|36515.1|36495.1|36512.1|36492.1|23
1652085720000|2022-05-09 08:42:00|36513|36493|36534.2|36484.2|36535.4|36501.9|36511.7|36481.3|33
1652085730000|2022-05-09 08:42:10|36533|36483|36532.9|36482.9|36534|36484|36532.6|36482.6|22
1652085740000|2022-05-09 08:42:20|36532.8|36482.8|36532.7|36482.7|36534.2|36484.2|36531.8|36481.8|27
1652085750000|2022-05-09 08:42:30|36519.1|36499.1|36529.5|36509.5|36536.9|36509.7|36518.1|36486.3|28
1652085760000|2022-05-09 08:42:40|36529.8|36509.8|36527.8|36507.8|36529.8|36509.8|36525.9|36505.9|28
1652085770000|2022-05-09 08:42:50|36527.7|36507.7|36527.5|36507.5|36529.6|36509.6|36526.4|36506.4|20
1652085780000|2022-05-09 08:43:00|36527.8|36507.8|36543.2|36493.2|36545.2|36517.5|36527.4|36488|28
1652085790000|2022-05-09 08:43:10|36528.8|36508.8|36530.4|36510.4|36532.6|36512.6|36528.8|36508.8|28
1652085800000|2022-05-09 08:43:20|36531.2|36511.2|36531.1|36511.1|36533.4|36513.4|36529.5|36509.5|28
1652085810000|2022-05-09 08:43:30|36531.7|36511.7|36528.1|36508.1|36545.6|36511.7|36526|36492.3|35
1652085820000|2022-05-09 08:43:40|36527.6|36507.6|36527.1|36507.1|36529|36509|36526.6|36506.6|24
1652085830000|2022-05-09 08:43:50|36527.3|36507.3|36532.6|36512.6|36536.4|36516.4|36527.3|36507.3|36
1652085840000|2022-05-09 08:44:00|36532.5|36512.5|36533.1|36513.1|36545|36515.4|36530.6|36494|33
1652085850000|2022-05-09 08:44:10|36533.5|36513.5|36535.8|36515.8|36535.8|36515.8|36529.4|36509.4|25
1652085860000|2022-05-09 08:44:20|36535.9|36515.9|36536.8|36516.8|36552.4|36519.1|36534.3|36500.8|26
1652085870000|2022-05-09 08:44:30|36536.7|36516.7|36538.7|36518.7|36540.9|36520.9|36535.9|36515.9|30
1652085880000|2022-05-09 08:44:40|36539.1|36519.1|36538.4|36518.4|36540.7|36520.7|36537.9|36517.9|33
1652085890000|2022-05-09 08:44:50|36537.5|36517.5|36537.8|36517.8|36538.5|36518.5|36534|36514|24
1652085900000|2022-05-09 08:45:00|36537.1|36517.1|36539.5|36519.5|36541.3|36521.3|36536.3|36516.3|32
1652085910000|2022-05-09 08:45:10|36540.2|36520.2|36535.2|36515.2|36540.3|36520.3|36535.2|36515.2|31
1652085920000|2022-05-09 08:45:20|36538.1|36518.1|36537|36517|36538.5|36518.5|36533.1|36513.1|28
1652085930000|2022-05-09 08:45:30|36537.5|36517.5|36536.4|36516.4|36541.5|36521.5|36536.4|36516.4|30
1652085940000|2022-05-09 08:45:40|36535|36515|36535.1|36515.1|36538.5|36518.5|36533.3|36513.3|29
1652085950000|2022-05-09 08:45:50|36534.8|36514.8|36538|36518|36538.6|36518.6|36534.8|36514.8|29
1652085960000|2022-05-09 08:46:00|36534.5|36514.5|36538.3|36518.3|36538.6|36518.6|36534.3|36514.3|27
1652085970000|2022-05-09 08:46:10|36537.6|36517.6|36538.4|36518.4|36539.3|36519.3|36535.4|36515.4|23
1652085980000|2022-05-09 08:46:20|36539.2|36519.2|36537.4|36517.4|36540.3|36520.3|36532.8|36512.8|24
1652085990000|2022-05-09 08:46:30|36535.1|36515.1|36534.9|36514.9|36537.2|36517.2|36533.9|36513.9|25
1652086000000|2022-05-09 08:46:40|36535.4|36515.4|36532.3|36512.3|36538.8|36518.8|36531.5|36511.5|31
1652086010000|2022-05-09 08:46:50|36531.1|36511.1|36531.7|36511.7|36534.5|36514.5|36530.2|36510.2|28
1652086020000|2022-05-09 08:47:00|36531.9|36511.9|36531.9|36511.9|36532.9|36512.9|36531.1|36511.1|26
1652086030000|2022-05-09 08:47:10|36532.5|36512.5|36531.3|36511.3|36534.7|36514.7|36529.6|36509.6|33
1652086040000|2022-05-09 08:47:20|36531.5|36511.5|36531|36511|36531.9|36511.9|36528.8|36508.8|26
1652086050000|2022-05-09 08:47:30|36529.1|36509.1|36537.9|36517.9|36560.7|36521.8|36529.1|36500.1|28
1652086060000|2022-05-09 08:47:40|36537.7|36517.7|36534.1|36514.1|36539.3|36519.3|36533.7|36513.7|20
1652086070000|2022-05-09 08:47:50|36534|36514|36534.3|36514.3|36537.2|36517.2|36533.2|36513.2|22
1652086080000|2022-05-09 08:48:00|36534.1|36514.1|36536.8|36516.8|36536.8|36516.8|36530.2|36510.2|25
1652086090000|2022-05-09 08:48:10|36536.6|36516.6|36530|36510|36536.6|36516.6|36530|36510|24
1652086100000|2022-05-09 08:48:20|36532|36512|36529.7|36509.7|36533.1|36513.1|36528.6|36508.6|28
1652086110000|2022-05-09 08:48:30|36529.3|36509.3|36528.5|36508.5|36529.3|36509.3|36528.1|36508.1|19
1652086120000|2022-05-09 08:48:40|36529.1|36509.1|36530.9|36510.9|36532.8|36512.8|36527.7|36507.7|26
1652086130000|2022-05-09 08:48:50|36530.7|36510.7|36527.6|36507.6|36536.4|36516.4|36524.7|36504.7|23
1652086140000|2022-05-09 08:49:00|36526.9|36506.9|36520.8|36500.8|36532|36512|36520.8|36500.8|32
1652086150000|2022-05-09 08:49:10|36525.9|36505.9|36526.1|36506.1|36526.6|36506.6|36524.3|36504.3|20
1652086160000|2022-05-09 08:49:20|36525.7|36505.7|36524.8|36504.8|36532.7|36512.7|36524.3|36504.3|30
1652086170000|2022-05-09 08:49:30|36524.7|36504.7|36528.4|36508.4|36528.4|36508.4|36522.1|36502.1|23
1652086180000|2022-05-09 08:49:40|36527|36507|36528.3|36508.3|36530.2|36510.2|36526|36506|28
1652086190000|2022-05-09 08:49:50|36528.8|36508.8|36530.3|36510.3|36530.9|36510.9|36527.9|36507.9|25
1652086200000|2022-05-09 08:50:00|36529.9|36509.9|36529.2|36509.2|36533|36513|36527.5|36507.5|28
1652086210000|2022-05-09 08:50:10|36528.8|36508.8|36528.6|36508.6|36529.9|36509.9|36524.3|36504.3|30
1652086220000|2022-05-09 08:50:20|36529.1|36509.1|36526.6|36506.6|36529.9|36509.9|36526|36506|29
1652086230000|2022-05-09 08:50:30|36526.8|36506.8|36523.3|36503.3|36526.9|36506.9|36520.6|36500.6|27
1652086240000|2022-05-09 08:50:40|36521.6|36501.6|36521.5|36501.5|36522.9|36502.9|36521.4|36501.4|29
1652086250000|2022-05-09 08:50:50|36521.6|36501.6|36521.5|36501.5|36521.7|36501.7|36519.6|36499.6|27
1652086260000|2022-05-09 08:51:00|36521.8|36501.8|36514.9|36494.9|36522.7|36502.7|36514.7|36494.7|33
1652086270000|2022-05-09 08:51:10|36516.6|36496.6|36519.8|36499.8|36520.2|36500.2|36515.5|36495.5|27
1652086280000|2022-05-09 08:51:20|36515.5|36495.5|36527|36507|36530.7|36510.7|36515.4|36495.4|23
1652086290000|2022-05-09 08:51:30|36527.2|36507.2|36527.3|36507.3|36527.4|36507.4|36526|36506|21
1652086300000|2022-05-09 08:51:40|36527.2|36507.2|36522.9|36502.9|36528.1|36508.1|36522.9|36502.9|27
1652086310000|2022-05-09 08:51:50|36522.7|36502.7|36524.6|36504.6|36524.7|36504.7|36521.5|36501.5|29
1652086320000|2022-05-09 08:52:00|36524.8|36504.8|36524.8|36504.8|36524.9|36504.9|36522.6|36502.6|26
1652086330000|2022-05-09 08:52:10|36524.9|36504.9|36529.2|36509.2|36529.6|36509.6|36524.6|36504.6|27
1652086340000|2022-05-09 08:52:20|36529|36509|36529.4|36509.4|36529.6|36509.6|36528.2|36508.2|21
1652086350000|2022-05-09 08:52:30|36529.7|36509.7|36526.3|36506.3|36529.7|36509.7|36525.8|36505.8|17
1652086360000|2022-05-09 08:52:40|36527|36507|36528.4|36508.4|36528.6|36508.6|36525|36505|23
1652086370000|2022-05-09 08:52:50|36528.8|36508.8|36527.8|36507.8|36529.3|36509.3|36525.8|36505.8|22
1652086380000|2022-05-09 08:53:00|36527.7|36507.7|36529|36509|36529.5|36509.5|36526.7|36506.7|27
1652086390000|2022-05-09 08:53:10|36529.2|36509.2|36530.6|36510.6|36534.5|36514.5|36528.9|36508.9|23
1652086400000|2022-05-09 08:53:20|36531.2|36511.2|36531|36511|36532.2|36512.2|36529|36509|18
1652086410000|2022-05-09 08:53:30|36528.5|36508.5|36526.9|36506.9|36529.1|36509.1|36526.8|36506.8|22
1652086420000|2022-05-09 08:53:40|36527.8|36507.8|36523.1|36503.1|36529.4|36509.4|36523.1|36503.1|20
1652086430000|2022-05-09 08:53:50|36523.4|36503.4|36523|36503|36524.2|36504.2|36522.4|36502.4|24
1652086440000|2022-05-09 08:54:00|36523.2|36503.2|36523|36503|36524.8|36504.8|36522.2|36502.2|20
1652086450000|2022-05-09 08:54:10|36523.7|36503.7|36520.9|36500.9|36523.8|36503.8|36520.9|36500.9|20
1652086460000|2022-05-09 08:54:20|36520.8|36500.8|36520.5|36500.5|36523.3|36503.3|36518.9|36498.9|30
1652086470000|2022-05-09 08:54:30|36520.4|36500.4|36512.4|36492.4|36520.4|36500.4|36507.4|36487.4|29
1652086480000|2022-05-09 08:54:40|36512.6|36492.6|36510.9|36490.9|36512.6|36492.6|36510.9|36490.9|17
1652086490000|2022-05-09 08:54:50|36510.6|36490.6|36508.2|36488.2|36510.7|36490.7|36508.2|36488.2|18
1652086500000|2022-05-09 08:55:00|36507.2|36487.2|36520.7|36470.7|36525.9|36488.1|36505|36466.6|24
1652086510000|2022-05-09 08:55:10|36503.7|36483.7|36502|36482|36520.8|36485.1|36501|36466|21
1652086520000|2022-05-09 08:55:20|36503|36483|36502.8|36482.8|36503|36483|36499.5|36479.5|25
1652086530000|2022-05-09 08:55:30|36502.9|36482.9|36504.3|36484.3|36505|36485|36501.1|36481.1|24
1652086540000|2022-05-09 08:55:40|36503|36483|36503.3|36483.3|36503.9|36483.9|36502.2|36482.2|24
1652086550000|2022-05-09 08:55:50|36503.4|36483.4|36503|36483|36505.7|36485.7|36502|36482|23
1652086560000|2022-05-09 08:56:00|36503.1|36483.1|36508.7|36488.7|36523.9|36489.8|36503.1|36471.9|26
1652086570000|2022-05-09 08:56:10|36507.2|36487.2|36507.2|36487.2|36508|36488|36504.3|36484.3|25
1652086580000|2022-05-09 08:56:20|36509|36489|36507|36487|36509|36489|36504.7|36484.7|17
1652086590000|2022-05-09 08:56:30|36506.3|36486.3|36509.7|36489.7|36511|36491|36505.6|36485.6|24
1652086600000|2022-05-09 08:56:40|36510|36490|36506.5|36486.5|36510.4|36490.4|36506.5|36486.5|25
1652086610000|2022-05-09 08:56:50|36506.1|36486.1|36502|36482|36513.2|36493.2|36502|36482|28
1652086620000|2022-05-09 08:57:00|36502.6|36482.6|36501.6|36481.6|36503.6|36483.6|36500.8|36480.8|29
1652086630000|2022-05-09 08:57:10|36501.8|36481.8|36506.7|36486.7|36508.6|36488.6|36501.8|36481.8|27
1652086640000|2022-05-09 08:57:20|36506|36486|36509.9|36489.9|36516.7|36496.7|36504.3|36484.3|24
1652086650000|2022-05-09 08:57:30|36509.5|36489.5|36510.1|36490.1|36516.1|36496.1|36509|36489|29
1652086660000|2022-05-09 08:57:40|36514.5|36494.5|36513.8|36493.8|36514.5|36494.5|36512.5|36492.5|27
1652086670000|2022-05-09 08:57:50|36513.7|36493.7|36508.8|36488.8|36513.7|36493.7|36507.5|36487.5|26
1652086680000|2022-05-09 08:58:00|36509.6|36489.6|36513|36493|36513|36493|36502.5|36482.5|24
1652086690000|2022-05-09 08:58:10|36513.3|36493.3|36512|36492|36516.5|36496.5|36510.9|36490.9|30
1652086700000|2022-05-09 08:58:20|36513|36493|36512|36492|36513.5|36493.5|36511.7|36491.7|27
1652086710000|2022-05-09 08:58:30|36513.1|36493.1|36513.1|36493.1|36515.1|36495.1|36512.7|36492.7|24
1652086720000|2022-05-09 08:58:40|36513.3|36493.3|36510.6|36490.6|36513.4|36493.4|36508.5|36488.5|28
1652086730000|2022-05-09 08:58:50|36510.7|36490.7|36514.5|36494.5|36515|36495|36510.2|36490.2|28
1652086740000|2022-05-09 08:59:00|36514.9|36494.9|36510.9|36490.9|36519.2|36499.2|36510.9|36490.9|23
1652086750000|2022-05-09 08:59:10|36513.6|36493.6|36513|36493|36514.3|36494.3|36512.2|36492.2|23
1652086760000|2022-05-09 08:59:20|36513.1|36493.1|36515.8|36495.8|36515.8|36495.8|36511.9|36491.9|17
1652086770000|2022-05-09 08:59:30|36515.6|36495.6|36517.7|36497.7|36517.7|36497.7|36513.7|36493.7|20
1652086780000|2022-05-09 08:59:40|36515.9|36495.9|36518.7|36498.7|36519.3|36499.3|36515.3|36495.3|27
1652086790000|2022-05-09 08:59:50|36520|36500|36519.2|36499.2|36522.1|36502.1|36516.1|36496.1|31
1652086800000|2022-05-09 09:00:00|36519|36499|36523.9|36503.9|36529|36509|36518.8|36498.8|32
1652086810000|2022-05-09 09:00:10|36524.1|36504.1|36523.5|36503.5|36525.4|36505.4|36518.5|36498.5|32
1652086820000|2022-05-09 09:00:20|36523.8|36503.8|36524.6|36504.6|36526.8|36506.8|36521.7|36501.7|30
1652086830000|2022-05-09 09:00:30|36524.5|36504.5|36525.2|36505.2|36525.4|36505.4|36524.1|36504.1|21
1652086840000|2022-05-09 09:00:40|36524.8|36504.8|36524.3|36504.3|36525.2|36505.2|36523.3|36503.3|23
1652086850000|2022-05-09 09:00:50|36524.4|36504.4|36522.3|36502.3|36525.6|36505.6|36520.5|36500.5|23
1652086860000|2022-05-09 09:01:00|36522.7|36502.7|36518|36498|36522.7|36502.7|36513.4|36493.4|29
1652086870000|2022-05-09 09:01:10|36517.7|36497.7|36524.7|36504.7|36525.9|36505.9|36516.6|36496.6|26
1652086880000|2022-05-09 09:01:20|36525.5|36505.5|36523.1|36503.1|36525.5|36505.5|36520|36500|27
1652086890000|2022-05-09 09:01:30|36523.3|36503.3|36522.3|36502.3|36523.7|36503.7|36522.3|36502.3|15
1652086900000|2022-05-09 09:01:40|36522.4|36502.4|36529.9|36509.9|36534.7|36514.7|36522.4|36502.4|24
1652086910000|2022-05-09 09:01:50|36530.1|36510.1|36529.8|36509.8|36533.2|36513.2|36529.2|36509.2|26
1652086920000|2022-05-09 09:02:00|36530.8|36510.8|36534.1|36514.1|36536|36516|36529.1|36509.1|26
1652086930000|2022-05-09 09:02:10|36534.4|36514.4|36521|36501|36536|36516|36521|36501|27
1652086940000|2022-05-09 09:02:20|36522.3|36502.3|36525.3|36505.3|36526|36506|36520.4|36500.4|24
1652086950000|2022-05-09 09:02:30|36522.7|36502.7|36520.3|36500.3|36522.7|36502.7|36516.9|36496.9|22
1652086960000|2022-05-09 09:02:40|36519.4|36499.4|36553.8|36503.8|36553.8|36517.8|36518.8|36498.8|21
1652086970000|2022-05-09 09:02:50|36554.1|36499.9|36524.2|36504.2|36554.5|36517.3|36522.7|36499.9|31
1652086980000|2022-05-09 09:03:00|36525.9|36505.9|36516.9|36496.9|36525.9|36505.9|36516.9|36496.9|29
1652086990000|2022-05-09 09:03:10|36518.9|36498.9|36519.6|36499.6|36519.9|36499.9|36517.1|36497.1|18
1652087000000|2022-05-09 09:03:20|36518.7|36498.7|36519.2|36499.2|36519.8|36499.8|36518.1|36498.1|18
1652087010000|2022-05-09 09:03:30|36518.8|36498.8|36524.5|36504.5|36524.5|36504.5|36517|36497|28
1652087020000|2022-05-09 09:03:40|36520.4|36500.4|36516.1|36496.1|36539.3|36502.1|36515.7|36479.6|37
1652087030000|2022-05-09 09:03:50|36516.7|36496.7|36516.1|36496.1|36517.4|36497.4|36515|36495|27
1652087040000|2022-05-09 09:04:00|36515.7|36495.7|36512.6|36492.6|36515.7|36495.7|36512.2|36492.2|20
1652087050000|2022-05-09 09:04:10|36512.9|36492.9|36511.2|36491.2|36513.8|36493.8|36510.4|36490.4|26
1652087060000|2022-05-09 09:04:20|36511.3|36491.3|36504|36484|36525.2|36491.3|36504|36468.5|31
1652087070000|2022-05-09 09:04:30|36504.8|36484.8|36504.9|36484.9|36505.2|36485.2|36502.4|36482.4|30
1652087080000|2022-05-09 09:04:40|36504.8|36484.8|36505.9|36485.9|36506.4|36486.4|36502.3|36482.3|22
1652087090000|2022-05-09 09:04:50|36505.8|36485.8|36506.6|36486.6|36508.8|36488.8|36503.4|36483.4|31
1652087100000|2022-05-09 09:05:00|36506.7|36486.7|36513.4|36493.4|36513.4|36493.4|36506.6|36486.6|31
1652087110000|2022-05-09 09:05:10|36512.5|36492.5|36510.4|36490.4|36513.6|36493.6|36510|36490|28
1652087120000|2022-05-09 09:05:20|36509.4|36489.4|36507.3|36487.3|36509.5|36489.5|36504.7|36484.7|24
1652087130000|2022-05-09 09:05:30|36507.1|36487.1|36506.6|36486.6|36510.2|36490.2|36506.4|36486.4|26
1652087140000|2022-05-09 09:05:40|36506.5|36486.5|36508.4|36488.4|36510.1|36490.1|36505.7|36485.7|20
1652087150000|2022-05-09 09:05:50|36508.9|36488.9|36502.3|36482.3|36511.4|36491.4|36502.3|36482.3|35
1652087160000|2022-05-09 09:06:00|36508.5|36488.5|36508.6|36488.6|36509.2|36489.2|36505.7|36485.7|29
1652087170000|2022-05-09 09:06:10|36508.3|36488.3|36505.8|36485.8|36509.2|36489.2|36503.8|36483.8|26
1652087180000|2022-05-09 09:06:20|36504.3|36484.3|36504|36484|36508.5|36488.5|36502.9|36482.9|30
1652087190000|2022-05-09 09:06:30|36504.1|36484.1|36509.5|36489.5|36509.5|36489.5|36504.1|36484.1|24
1652087200000|2022-05-09 09:06:40|36509.4|36489.4|36507.6|36487.6|36522.6|36493.2|36507.1|36472.6|21
1652087210000|2022-05-09 09:06:50|36508.8|36488.8|36508.9|36488.9|36509.9|36489.9|36507.5|36487.5|18
1652087220000|2022-05-09 09:07:00|36509.1|36489.1|36509.7|36489.7|36510.6|36490.6|36508.8|36488.8|27
1652087230000|2022-05-09 09:07:10|36509.8|36489.8|36502.8|36482.8|36511.1|36491.1|36502.2|36482.2|24
1652087240000|2022-05-09 09:07:20|36503|36483|36504.4|36484.4|36505.9|36485.9|36502.3|36482.3|24
1652087250000|2022-05-09 09:07:30|36504.2|36484.2|36504.2|36484.2|36505.3|36485.3|36503.8|36483.8|22
1652087260000|2022-05-09 09:07:40|36504|36484|36502|36482|36505.2|36485.2|36502|36482|24
1652087270000|2022-05-09 09:07:50|36502.2|36482.2|36500.6|36480.6|36503.1|36483.1|36498.9|36478.9|27
1652087280000|2022-05-09 09:08:00|36501.5|36481.5|36503.4|36483.4|36504.4|36484.4|36499.5|36479.5|30
1652087290000|2022-05-09 09:08:10|36503.5|36483.5|36503.4|36483.4|36504.4|36484.4|36503.1|36483.1|14
1652087300000|2022-05-09 09:08:20|36503.1|36483.1|36492.3|36472.3|36503.1|36483.1|36491.7|36471.7|19
1652087310000|2022-05-09 09:08:30|36494.1|36474.1|36494.5|36474.5|36496.2|36476.2|36493.7|36473.7|26
1652087320000|2022-05-09 09:08:40|36494.7|36474.7|36493.4|36473.4|36499.6|36479.6|36491.2|36471.2|24
1652087330000|2022-05-09 09:08:50|36492.8|36472.8|36501.2|36481.2|36501.3|36481.3|36492.8|36472.8|30
1652087340000|2022-05-09 09:09:00|36499.2|36479.2|36495.9|36475.9|36502.1|36482.1|36495.9|36475.9|23
1652087350000|2022-05-09 09:09:10|36496.1|36476.1|36498.3|36478.3|36498.5|36478.5|36495.8|36475.8|20
1652087360000|2022-05-09 09:09:20|36497.9|36477.9|36504|36484|36504|36484|36496.4|36476.4|24
1652087370000|2022-05-09 09:09:30|36501.1|36481.1|36504.4|36484.4|36508|36488|36500.7|36480.7|32
1652087380000|2022-05-09 09:09:40|36504.8|36484.8|36503.2|36483.2|36506.7|36486.7|36502.4|36482.4|22
1652087390000|2022-05-09 09:09:50|36503.4|36483.4|36503.8|36483.8|36505.1|36485.1|36503.1|36483.1|23
1652087400000|2022-05-09 09:10:00|36503.3|36483.3|36503.1|36483.1|36504.6|36484.6|36503|36483|16
1652087410000|2022-05-09 09:10:10|36503.5|36483.5|36501.1|36481.1|36503.6|36483.6|36497.8|36477.8|24
1652087420000|2022-05-09 09:10:20|36501.7|36481.7|36497.9|36477.9|36502.6|36482.6|36493.9|36473.9|28
1652087430000|2022-05-09 09:10:30|36498|36478|36497.5|36477.5|36498.3|36478.3|36496.4|36476.4|29
1652087440000|2022-05-09 09:10:40|36497.4|36477.4|36502.8|36482.8|36521.8|36488.4|36497|36466.8|27
1652087450000|2022-05-09 09:10:50|36505.4|36485.4|36505.3|36485.3|36507.6|36487.6|36503|36483|26
1652087460000|2022-05-09 09:11:00|36504|36484|36504.4|36484.4|36506.9|36486.9|36502.1|36482.1|30
1652087470000|2022-05-09 09:11:10|36506.8|36486.8|36497.1|36477.1|36508.4|36488.4|36495|36475|28
1652087480000|2022-05-09 09:11:20|36497.6|36477.6|36496.1|36476.1|36497.6|36477.6|36494.4|36474.4|34
1652087490000|2022-05-09 09:11:30|36495.9|36475.9|36497|36477|36497.6|36477.6|36494.4|36474.4|25
1652087500000|2022-05-09 09:11:40|36496.7|36476.7|36497.3|36477.3|36497.6|36477.6|36495.5|36475.5|23
1652087510000|2022-05-09 09:11:50|36497.7|36477.7|36501.3|36481.3|36501.3|36481.3|36494.2|36474.2|28
1652087520000|2022-05-09 09:12:00|36500.8|36480.8|36512.2|36462.2|36513.6|36481.3|36497|36461.6|27
1652087530000|2022-05-09 09:12:10|36512.1|36462.1|36513.1|36463.1|36513.4|36463.4|36511.2|36461.2|30
1652087540000|2022-05-09 09:12:20|36513.8|36463.8|36502.3|36482.3|36515.5|36482.9|36500|36461.9|33
1652087550000|2022-05-09 09:12:30|36503.1|36483.1|36515.2|36465.2|36518|36483.1|36503.1|36463.6|31
1652087560000|2022-05-09 09:12:40|36514.9|36464.9|36517.3|36467.3|36517.9|36467.9|36514.9|36464.7|26
1652087570000|2022-05-09 09:12:50|36517.2|36467.2|36516.9|36466.9|36518|36468|36516.8|36466.8|26
1652087580000|2022-05-09 09:13:00|36519|36469|36510|36459.4|36519|36483.8|36494.3|36459.1|29
1652087590000|2022-05-09 09:13:10|36509.3|36459.3|36510.6|36460.6|36513.4|36463.3|36508.9|36457.9|38
1652087600000|2022-05-09 09:13:20|36513.2|36463.2|36510.9|36460.9|36513.2|36463.2|36509.9|36459.9|26
1652087610000|2022-05-09 09:13:30|36511.2|36461.2|36511.7|36461.7|36512.6|36462.6|36508.5|36458.5|26
1652087620000|2022-05-09 09:13:40|36512|36462|36512|36461.1|36512.6|36479.5|36494.3|36458.1|22
1652087630000|2022-05-09 09:13:50|36510.6|36460.4|36516|36462.4|36516|36481.2|36496.7|36457.8|28
1652087640000|2022-05-09 09:14:00|36514.4|36464.4|36510|36460|36515.8|36465.5|36510|36460|29
1652087650000|2022-05-09 09:14:10|36510.1|36460.1|36507.9|36457.9|36511.2|36461.2|36507.4|36457.4|25
1652087660000|2022-05-09 09:14:20|36508|36458|36492.4|36472.4|36509.6|36472.4|36492.3|36457.8|16
1652087670000|2022-05-09 09:14:30|36492.2|36472.2|36495.8|36475.8|36495.8|36475.8|36492.2|36472.2|19
1652087680000|2022-05-09 09:14:40|36497.3|36477.3|36513.7|36463.7|36513.7|36477.3|36497.3|36461.5|27
1652087690000|2022-05-09 09:14:50|36513.4|36463.4|36510.3|36460.3|36514.6|36474|36493.2|36455.9|28
1652087700000|2022-05-09 09:15:00|36510.7|36458.7|36509.3|36459.3|36510.7|36460.1|36507.9|36457.9|28
1652087710000|2022-05-09 09:15:10|36509.9|36459.9|36511.8|36461.8|36513.7|36463.3|36509.9|36459.9|27
1652087720000|2022-05-09 09:15:20|36511.6|36461.6|36513.6|36463.6|36514|36464|36510.6|36460.6|22
1652087730000|2022-05-09 09:15:30|36514|36464|36512.1|36462.1|36514.1|36464.1|36510.3|36460.3|27
1652087740000|2022-05-09 09:15:40|36512|36462|36495.2|36475.2|36512.5|36478.9|36495.2|36460.3|24
1652087750000|2022-05-09 09:15:50|36495.9|36475.9|36499.1|36479.1|36500.7|36480.7|36493.4|36473.4|18
1652087760000|2022-05-09 09:16:00|36499.2|36479.2|36496.8|36476.8|36499.6|36479.6|36494.2|36474.2|26
1652087770000|2022-05-09 09:16:10|36498|36478|36498.5|36478.5|36498.5|36478.5|36496.9|36476.9|14
1652087780000|2022-05-09 09:16:20|36499.2|36479.2|36506.8|36486.8|36522.9|36487.1|36498|36462.6|34
1652087790000|2022-05-09 09:16:30|36507|36487|36504.5|36484.5|36523.3|36488.5|36502.9|36470.7|22
1652087800000|2022-05-09 09:16:40|36503.8|36483.8|36516.2|36466.2|36522.1|36483.8|36503.4|36466.2|26
1652087810000|2022-05-09 09:16:50|36516.8|36466.3|36502|36482|36516.8|36483.1|36501.7|36464|23
1652087820000|2022-05-09 09:17:00|36502.3|36482.3|36517.7|36467.7|36518|36482.7|36499.5|36467.1|25
1652087830000|2022-05-09 09:17:10|36518|36468|36511|36460|36519|36476.2|36495.9|36458.6|23
1652087840000|2022-05-09 09:17:20|36512|36462|36493.9|36473.9|36512.5|36475.7|36493.2|36459.9|25
1652087850000|2022-05-09 09:17:30|36494.4|36474.4|36511.3|36461.3|36511.7|36474.7|36494.4|36458.4|22
1652087860000|2022-05-09 09:17:40|36511.2|36461.2|36509.2|36459.2|36511.7|36461.7|36509.2|36459.2|18
1652087870000|2022-05-09 09:17:50|36491.4|36471.4|36507.7|36457.7|36509.8|36473.4|36489.2|36456.1|25
1652087880000|2022-05-09 09:18:00|36507.8|36457.8|36504.8|36454.8|36507.9|36457.9|36504|36454|20
1652087890000|2022-05-09 09:18:10|36505.1|36455.1|36507.3|36457.3|36513.6|36472|36490.9|36455.1|24
1652087900000|2022-05-09 09:18:20|36508.2|36458.2|36490|36470|36508.7|36470.4|36487.7|36454.2|27
1652087910000|2022-05-09 09:18:30|36491.2|36471.2|36487.8|36467.8|36510.7|36473.3|36487.6|36453.2|30
1652087920000|2022-05-09 09:18:40|36486.2|36466.2|36506.2|36456.2|36511.6|36470.1|36486.2|36454.4|25
1652087930000|2022-05-09 09:18:50|36505.7|36455.7|36489.5|36469.5|36505.7|36470.1|36486.9|36453.1|28
1652087940000|2022-05-09 09:19:00|36488.9|36468.9|36490.1|36470.1|36491.2|36471.2|36487.5|36467.5|26
1652087950000|2022-05-09 09:19:10|36490.9|36470.9|36489.9|36469.9|36490.9|36470.9|36487.9|36467.9|27
1652087960000|2022-05-09 09:19:20|36489.7|36469.7|36506.6|36456.6|36509.3|36469.9|36487.9|36452.4|26
1652087970000|2022-05-09 09:19:30|36506.9|36456.9|36494.1|36474.1|36509.5|36475.7|36489|36454.5|26
1652087980000|2022-05-09 09:19:40|36493.4|36473.4|36491.6|36471.6|36513.8|36476.2|36487.3|36460.1|33
1652087990000|2022-05-09 09:19:50|36490.8|36470.8|36490|36470|36491.3|36471.3|36487|36467|29
1652088000000|2022-05-09 09:20:00|36488.9|36468.9|36496|36476|36496.5|36476.5|36488.9|36468.9|33
1652088010000|2022-05-09 09:20:10|36495.7|36475.7|36508.3|36456.2|36510.8|36475.7|36490.2|36453.8|32
1652088020000|2022-05-09 09:20:20|36511|36454.9|36507.2|36457.2|36511|36458|36506.5|36454.9|24
1652088030000|2022-05-09 09:20:30|36507.8|36456.4|36506.9|36455.4|36509|36471.2|36485.9|36454.1|30
1652088040000|2022-05-09 09:20:40|36505.7|36455.1|36487|36467|36506.6|36467|36485.6|36453|26
1652088050000|2022-05-09 09:20:50|36487.3|36467.3|36487.3|36467.3|36506|36467.9|36484.9|36450.3|31
1652088060000|2022-05-09 09:21:00|36486.7|36466.7|36485.3|36465.3|36489.2|36469.2|36485.3|36465.3|30
1652088070000|2022-05-09 09:21:10|36507.6|36451.1|36503.9|36453.9|36507.6|36454.3|36501.7|36450.9|31
1652088080000|2022-05-09 09:21:20|36504.5|36454.5|36489.5|36469.5|36504.5|36469.5|36486.7|36451.8|16
1652088090000|2022-05-09 09:21:30|36486.9|36466.9|36490|36470|36507.4|36472.3|36486.3|36454.5|28
1652088100000|2022-05-09 09:21:40|36489.9|36469.9|36506.9|36456.9|36507.7|36473.3|36489.9|36456.8|28
1652088110000|2022-05-09 09:21:50|36504.6|36454.6|36506.1|36456.1|36506.6|36456.6|36504.2|36454.2|23
1652088120000|2022-05-09 09:22:00|36490.4|36470.4|36490.4|36470.4|36491.8|36471.8|36487.4|36467.4|23
1652088130000|2022-05-09 09:22:10|36490.8|36470.8|36491|36471|36492.8|36472.8|36489.1|36469.1|21
1652088140000|2022-05-09 09:22:20|36490.7|36470.7|36492.7|36472.7|36493.1|36473.1|36490.7|36470.7|20
1652088150000|2022-05-09 09:22:30|36492.4|36472.4|36511.2|36460.2|36511.2|36475.9|36492.1|36460.2|25
1652088160000|2022-05-09 09:22:40|36511.1|36461.1|36493.4|36473.4|36511.1|36473.7|36490.6|36460.7|17
1652088170000|2022-05-09 09:22:50|36493.3|36473.3|36493|36473|36493.3|36473.3|36491.5|36471.5|18
1652088180000|2022-05-09 09:23:00|36493.5|36473.5|36493.9|36473.9|36496.1|36476.1|36493.1|36473.1|23
1652088190000|2022-05-09 09:23:10|36493.7|36473.7|36494.5|36474.5|36495.6|36475.6|36492.9|36472.9|15
1652088200000|2022-05-09 09:23:20|36495|36475|36495.7|36475.7|36496.6|36476.6|36494.8|36474.8|26
1652088210000|2022-05-09 09:23:30|36495.8|36475.8|36496|36476|36496.3|36476.3|36491.8|36471.8|17
1652088220000|2022-05-09 09:23:40|36495.5|36475.5|36495.6|36475.6|36495.9|36475.9|36491.6|36471.6|23
1652088230000|2022-05-09 09:23:50|36495.9|36475.9|36496.5|36476.5|36497.5|36477.5|36495.9|36475.9|13
1652088240000|2022-05-09 09:24:00|36496.2|36476.2|36489.9|36469.9|36496.9|36476.9|36489.9|36469.9|21
1652088250000|2022-05-09 09:24:10|36490.9|36470.9|36492.6|36472.6|36493.7|36473.7|36490.9|36470.9|18
1652088260000|2022-05-09 09:24:20|36492.8|36472.8|36492.4|36472.4|36494.1|36474.1|36491.8|36471.8|15
1652088270000|2022-05-09 09:24:30|36492.3|36472.3|36496.7|36476.7|36498.3|36478.3|36492.3|36472.3|22
1652088280000|2022-05-09 09:24:40|36496|36476|36495.6|36475.6|36497.6|36477.6|36494|36474|20
1652088290000|2022-05-09 09:24:50|36496.1|36476.1|36494.9|36474.9|36496.1|36476.1|36493.3|36473.3|20
1652088300000|2022-05-09 09:25:00|36493.5|36473.5|36494.4|36474.4|36495.3|36475.3|36493.5|36473.5|17
1652088310000|2022-05-09 09:25:10|36493.5|36473.5|36498|36478|36498.8|36478.8|36487.5|36467.5|24
1652088320000|2022-05-09 09:25:20|36497.8|36477.8|36493.9|36473.9|36499.2|36479.2|36492.8|36472.8|25
1652088330000|2022-05-09 09:25:30|36494.8|36474.8|36498.1|36478.1|36500.9|36480.9|36493.1|36473.1|28
1652088340000|2022-05-09 09:25:40|36498.6|36478.6|36503.5|36483.5|36505.9|36485.9|36498.1|36478.1|33
1652088350000|2022-05-09 09:25:50|36502.3|36482.3|36495.9|36475.9|36502.3|36482.3|36493.5|36473.5|31
1652088360000|2022-05-09 09:26:00|36494.4|36474.4|36496.8|36476.8|36498|36478|36494.4|36474.4|18
1652088370000|2022-05-09 09:26:10|36496|36476|36490.8|36470.8|36496.1|36476.1|36488.4|36468.4|26
1652088380000|2022-05-09 09:26:20|36490.3|36470.3|36490.4|36470.4|36491.5|36471.5|36489.6|36469.6|22
1652088390000|2022-05-09 09:26:30|36490|36470|36490.3|36470.3|36490.3|36470.3|36489.1|36469.1|17
1652088400000|2022-05-09 09:26:40|36490.4|36470.4|36484.8|36464.8|36491.6|36471.6|36484.8|36464.8|18
1652088410000|2022-05-09 09:26:50|36483.8|36463.8|36477.4|36457.4|36483.8|36463.8|36477.1|36457.1|26
1652088420000|2022-05-09 09:27:00|36479.3|36459.3|36490.4|36440.4|36490.6|36459.9|36472.7|36436.5|29
1652088430000|2022-05-09 09:27:10|36473.5|36453.5|36488.8|36438.8|36489.1|36453.5|36469.7|36434.2|33
1652088440000|2022-05-09 09:27:20|36488.7|36438.7|36467.5|36447.5|36490.5|36452.3|36467|36432.5|29
1652088450000|2022-05-09 09:27:30|36467.7|36447.7|36467.9|36447.9|36468.7|36448.7|36467.6|36447.6|22
1652088460000|2022-05-09 09:27:40|36467.8|36447.8|36469.7|36449.7|36488.1|36453|36466.6|36430.6|26
1652088470000|2022-05-09 09:27:50|36469.2|36449.2|36494.3|36439|36494.4|36454.6|36468.7|36434.2|19
1652088480000|2022-05-09 09:28:00|36497.2|36441.2|36481.3|36461.3|36497.2|36461.3|36478.8|36441.2|25
1652088490000|2022-05-09 09:28:10|36481.4|36461.4|36481.9|36461.9|36483.1|36463.1|36480.4|36460.4|28
1652088500000|2022-05-09 09:28:20|36482|36462|36484.1|36464.1|36485.2|36465.2|36481.6|36461.6|28
1652088510000|2022-05-09 09:28:30|36484.3|36464.3|36484.4|36464.4|36485.3|36465.3|36482.6|36462.6|24
1652088520000|2022-05-09 09:28:40|36484.6|36464.6|36514.5|36458.1|36514.7|36477|36483.9|36458.1|28
1652088530000|2022-05-09 09:28:50|36512.3|36462.3|36500.2|36480.2|36518.1|36480.3|36496.9|36459.9|30
1652088540000|2022-05-09 09:29:00|36518.8|36463|36517.5|36467.5|36518.8|36481.9|36500.1|36463|30
1652088550000|2022-05-09 09:29:10|36517.6|36467.6|36502.4|36482.4|36517.8|36482.7|36500.5|36466.9|24
1652088560000|2022-05-09 09:29:20|36502.3|36482.3|36502.1|36482.1|36502.6|36482.6|36501.7|36481.7|14
1652088570000|2022-05-09 09:29:30|36502.2|36482.2|36505.1|36485.1|36505.1|36485.1|36500.3|36480.3|24
1652088580000|2022-05-09 09:29:40|36504.4|36484.4|36502.9|36482.9|36506.2|36486.2|36502.9|36482.9|25
1652088590000|2022-05-09 09:29:50|36502.7|36482.7|36499.9|36479.9|36503.4|36483.4|36499.7|36479.7|24
1652088600000|2022-05-09 09:30:00|36498.7|36478.7|36498.6|36478.6|36500.3|36480.3|36497.6|36477.6|30
1652088610000|2022-05-09 09:30:10|36498|36478|36499.3|36479.3|36499.5|36479.5|36497.8|36477.8|26
1652088620000|2022-05-09 09:30:20|36499.6|36479.6|36518.5|36468.5|36522.4|36485.2|36499.5|36466.8|20
1652088630000|2022-05-09 09:30:30|36518.1|36468.1|36499.7|36479.7|36521.1|36480.9|36499.7|36466.8|19
1652088640000|2022-05-09 09:30:40|36500|36480|36517.5|36467.5|36518.1|36481|36498.3|36462.7|23
1652088650000|2022-05-09 09:30:50|36500.2|36480.2|36500.3|36480.3|36501.7|36481.7|36500.1|36480.1|17
1652088660000|2022-05-09 09:31:00|36499.2|36479.2|36501.3|36481.3|36501.4|36481.4|36498.9|36478.9|19
1652088670000|2022-05-09 09:31:10|36501.8|36481.8|36518|36459.7|36521.3|36484.6|36500.8|36459.1|23
1652088680000|2022-05-09 09:31:20|36521.7|36456.1|36515.9|36465.5|36521.7|36467.4|36515.5|36456.1|24
1652088690000|2022-05-09 09:31:30|36516|36466|36497.8|36477.8|36517.9|36479.2|36497.8|36465.6|25
1652088700000|2022-05-09 09:31:40|36497.9|36477.9|36498.8|36478.8|36501.9|36481.9|36497.6|36477.6|19
1652088710000|2022-05-09 09:31:50|36502.2|36482.2|36499.6|36479.6|36502.5|36482.5|36497.6|36477.6|24
1652088720000|2022-05-09 09:32:00|36499.3|36479.3|36510|36490|36523|36490.3|36499.1|36468.1|31
1652088730000|2022-05-09 09:32:10|36510.2|36490.2|36504.9|36484.9|36523|36490.2|36504.2|36468.3|25
1652088740000|2022-05-09 09:32:20|36504.4|36484.4|36506.8|36486.8|36507|36487|36504.4|36484.4|20
1652088750000|2022-05-09 09:32:30|36504.9|36484.9|36523.4|36473.4|36523.4|36488.5|36503.9|36473.1|27
1652088760000|2022-05-09 09:32:40|36525.4|36472.5|36524.7|36474.7|36527.6|36488.1|36501.4|36468.5|30
1652088770000|2022-05-09 09:32:50|36503.2|36483.2|36502.2|36482.2|36523.4|36487.4|36502.2|36469.8|21
1652088780000|2022-05-09 09:33:00|36502|36482|36504.1|36484.1|36505|36485|36502|36482|24
1652088790000|2022-05-09 09:33:10|36504|36484|36503.2|36483.2|36505.3|36485.3|36502.8|36482.8|20
1652088800000|2022-05-09 09:33:20|36502.9|36482.9|36504.5|36484.5|36504.5|36484.5|36502.3|36482.3|17
1652088810000|2022-05-09 09:33:30|36505|36485|36501.6|36481.6|36505.8|36485.8|36501|36481|23
1652088820000|2022-05-09 09:33:40|36501.8|36481.8|36502.4|36482.4|36502.8|36482.8|36499.2|36479.2|20
1652088830000|2022-05-09 09:33:50|36501.7|36481.7|36499.5|36479.5|36502.3|36482.3|36498.4|36478.4|24
1652088840000|2022-05-09 09:34:00|36499|36479|36500.9|36480.9|36501.4|36481.4|36499|36479|14
1652088850000|2022-05-09 09:34:10|36500.7|36480.7|36501.7|36481.7|36502.5|36482.5|36500.7|36480.7|10
1652088860000|2022-05-09 09:34:20|36501.8|36481.8|36502.4|36482.4|36502.4|36482.4|36501.5|36481.5|17
1652088870000|2022-05-09 09:34:30|36502.6|36482.6|36500|36480|36502.6|36482.6|36498.9|36478.9|17
1652088880000|2022-05-09 09:34:40|36496.8|36476.8|36497.4|36477.4|36504.1|36484.1|36494.6|36474.6|13
1652088890000|2022-05-09 09:34:50|36497.7|36477.7|36515.2|36460.2|36515.6|36478.4|36495.1|36458.3|24
1652088900000|2022-05-09 09:35:00|36516.1|36459.8|36497.5|36477.5|36516.1|36477.9|36495.1|36459.8|20
1652088910000|2022-05-09 09:35:10|36497.1|36477.1|36493.5|36473.5|36516|36477.1|36490.1|36452.9|24
1652088920000|2022-05-09 09:35:20|36493.6|36473.6|36493.4|36473.4|36511|36474.2|36491.6|36459.7|21
1652088930000|2022-05-09 09:35:30|36492.8|36472.8|36500.6|36480.6|36500.6|36480.6|36490.2|36470.2|31
1652088940000|2022-05-09 09:35:40|36500.9|36480.9|36492.1|36472.1|36510.3|36482.7|36489.9|36456.7|22
1652088950000|2022-05-09 09:35:50|36492.2|36472.2|36491.6|36471.6|36492.5|36472.5|36490.2|36470.2|18
1652088960000|2022-05-09 09:36:00|36491.5|36471.5|36495.8|36475.8|36495.8|36475.8|36491.4|36471.4|25
1652088970000|2022-05-09 09:36:10|36495.6|36475.6|36494.1|36474.1|36496.4|36476.4|36494.1|36474.1|13
1652088980000|2022-05-09 09:36:20|36494|36474|36495.2|36475.2|36495.9|36475.9|36494|36474|10
1652088990000|2022-05-09 09:36:30|36493.3|36473.3|36489.1|36469.1|36495.1|36475.1|36488.4|36468.4|24
1652089000000|2022-05-09 09:36:40|36491|36471|36490.5|36470.5|36497.6|36477.6|36487.5|36467.5|24
1652089010000|2022-05-09 09:36:50|36489.5|36469.5|36495.1|36475.1|36496.1|36476.1|36488.3|36468.3|24
1652089020000|2022-05-09 09:37:00|36494.5|36474.5|36491.7|36471.7|36496.6|36476.6|36490.1|36470.1|23
1652089030000|2022-05-09 09:37:10|36491.6|36471.6|36491.5|36471.5|36493|36473|36489.9|36469.9|20
1652089040000|2022-05-09 09:37:20|36491.8|36471.8|36491.5|36471.5|36496.6|36476.6|36489.5|36469.5|18
1652089050000|2022-05-09 09:37:30|36491.8|36471.8|36497.2|36477.2|36497.4|36477.4|36490.8|36470.8|23
1652089060000|2022-05-09 09:37:40|36497|36477|36496.5|36476.5|36497|36477|36495|36475|17
1652089070000|2022-05-09 09:37:50|36496|36476|36496.4|36476.4|36496.7|36476.7|36496|36476|15
1652089080000|2022-05-09 09:38:00|36495.9|36475.9|36497.4|36477.4|36498.4|36478.4|36495.9|36475.9|13
1652089090000|2022-05-09 09:38:10|36497.5|36477.5|36492.5|36472.5|36501|36481|36492|36472|21
1652089100000|2022-05-09 09:38:20|36495.2|36475.2|36492.5|36472.5|36496|36476|36489.4|36469.4|29
1652089110000|2022-05-09 09:38:30|36493.3|36473.3|36488.2|36468.2|36493.4|36473.4|36488.2|36468.2|16
1652089120000|2022-05-09 09:38:40|36490.3|36470.3|36487.9|36467.9|36490.3|36470.3|36486|36466|19
1652089130000|2022-05-09 09:38:50|36488.6|36468.6|36496|36476|36496.6|36476.6|36487.9|36467.9|24
1652089140000|2022-05-09 09:39:00|36496.2|36476.2|36495.4|36475.4|36500.2|36480.2|36494.4|36474.4|28
1652089150000|2022-05-09 09:39:10|36495.5|36475.5|36496.1|36476.1|36497.7|36477.7|36495.5|36475.5|22
1652089160000|2022-05-09 09:39:20|36497.3|36477.3|36498.9|36478.9|36498.9|36478.9|36496.5|36476.5|19
1652089170000|2022-05-09 09:39:30|36498.5|36478.5|36492.2|36472.2|36498.5|36478.5|36491.6|36471.6|24
1652089180000|2022-05-09 09:39:40|36496.7|36476.7|36500.2|36480.2|36530.4|36501.1|36496.7|36476.7|29
1652089190000|2022-05-09 09:39:50|36499.8|36479.8|36498.7|36478.7|36503.8|36483.8|36498.7|36478.7|31
1652089200000|2022-05-09 09:40:00|36498.4|36478.4|36529.2|36479.2|36530.7|36494.2|36497.5|36475.8|31
1652089210000|2022-05-09 09:40:10|36529.4|36479.4|36511.2|36491.2|36529.7|36494.6|36509|36479.4|26
1652089220000|2022-05-09 09:40:20|36511.3|36491.3|36509.3|36489.3|36511.7|36491.7|36509|36489|24
1652089230000|2022-05-09 09:40:30|36509.2|36489.2|36517.7|36497.7|36518|36498|36509|36489|24
1652089240000|2022-05-09 09:40:40|36517.8|36497.8|36516.4|36496.4|36518.3|36498.3|36516.4|36496.4|30
1652089250000|2022-05-09 09:40:50|36516.5|36496.5|36508|36488|36527|36497.4|36508|36475.6|33
1652089260000|2022-05-09 09:41:00|36507.7|36487.7|36503.9|36483.9|36508.2|36488.2|36502.2|36482.2|31
1652089270000|2022-05-09 09:41:10|36504.1|36484.1|36502.7|36482.7|36521.2|36485.9|36501.5|36470.4|28
1652089280000|2022-05-09 09:41:20|36502.8|36482.8|36502|36482|36503.1|36483.1|36500.6|36480.6|23
1652089290000|2022-05-09 09:41:30|36502.5|36482.5|36500.2|36480.2|36516|36482.6|36500.2|36464.6|24
1652089300000|2022-05-09 09:41:40|36499.8|36479.8|36498.5|36478.5|36500.3|36480.3|36498.2|36478.2|22
1652089310000|2022-05-09 09:41:50|36498.7|36478.7|36499.2|36479.2|36499.7|36479.7|36497.7|36477.7|19
1652089320000|2022-05-09 09:42:00|36498.6|36478.6|36500.8|36480.8|36502.2|36482.2|36497.7|36477.7|26
1652089330000|2022-05-09 09:42:10|36501.1|36481.1|36500.2|36480.2|36502|36482|36496.8|36476.8|23
1652089340000|2022-05-09 09:42:20|36500.5|36480.5|36499.7|36479.7|36500.7|36480.7|36499.7|36479.7|16
1652089350000|2022-05-09 09:42:30|36499.4|36479.4|36497.6|36477.6|36511.6|36482.6|36492.8|36456.4|26
1652089360000|2022-05-09 09:42:40|36495.3|36475.3|36500.6|36480.6|36501.2|36481.2|36495.2|36475.2|30
1652089370000|2022-05-09 09:42:50|36501.1|36481.1|36497.1|36477.1|36501.7|36481.7|36497.1|36477.1|19
1652089380000|2022-05-09 09:43:00|36497.2|36477.2|36492.9|36472.9|36497.9|36477.9|36492.9|36472.9|19
1652089390000|2022-05-09 09:43:10|36508.1|36457.8|36483.7|36463.7|36508.1|36469.2|36483.5|36451.3|27
1652089400000|2022-05-09 09:43:20|36483.4|36463.4|36487.7|36467.7|36487.7|36467.7|36482.8|36462.8|23
1652089410000|2022-05-09 09:43:30|36486.9|36466.9|36488.8|36468.8|36501.4|36469.7|36482.9|36451.2|20
1652089420000|2022-05-09 09:43:40|36485.3|36465.3|36489.3|36469.3|36489.3|36469.3|36481.4|36461.4|25
1652089430000|2022-05-09 09:43:50|36486.2|36466.2|36486.9|36466.9|36487|36467|36485.5|36465.5|18
1652089440000|2022-05-09 09:44:00|36486.6|36466.6|36489.7|36469.7|36492|36472|36485|36465|24
1652089450000|2022-05-09 09:44:10|36490.5|36470.5|36487.4|36467.4|36509.4|36474.7|36487.4|36452.3|24
1652089460000|2022-05-09 09:44:20|36488.4|36468.4|36489.4|36469.4|36489.9|36469.9|36487.4|36467.4|16
1652089470000|2022-05-09 09:44:30|36489.8|36469.8|36486.4|36466.4|36489.8|36469.8|36486.1|36466.1|21
1652089480000|2022-05-09 09:44:40|36486.8|36466.8|36487.2|36467.2|36489.7|36469.7|36485.5|36465.5|22
1652089490000|2022-05-09 09:44:50|36486.9|36466.9|36483.6|36463.6|36488.6|36468.6|36481.3|36461.3|27
1652089500000|2022-05-09 09:45:00|36482.7|36462.7|36480.8|36460.8|36484|36464|36475.8|36455.8|32
1652089510000|2022-05-09 09:45:10|36480.6|36460.6|36479.1|36459.1|36480.6|36460.6|36478.2|36458.2|24
1652089520000|2022-05-09 09:45:20|36479|36459|36496|36446|36496.8|36463.7|36477.5|36445.2|27
1652089530000|2022-05-09 09:45:30|36477.9|36457.9|36472|36452|36491.2|36460.7|36470.8|36436.8|25
1652089540000|2022-05-09 09:45:40|36471.3|36451.3|36474.8|36454.8|36477.7|36457.7|36471.3|36451.3|30
1652089550000|2022-05-09 09:45:50|36474.9|36454.9|36475|36455|36476.6|36456.6|36472.9|36452.9|31
1652089560000|2022-05-09 09:46:00|36475.3|36455.3|36490.3|36439.3|36490.3|36456.1|36472.2|36439.3|21
1652089570000|2022-05-09 09:46:10|36491.4|36439|36491.2|36440.5|36491.7|36440.9|36490|36438.2|22
1652089580000|2022-05-09 09:46:20|36490.1|36440.1|36469.9|36449.9|36490.1|36451.3|36468.7|36435.4|29
1652089590000|2022-05-09 09:46:30|36471.5|36451.5|36471.4|36451.4|36473|36453|36469.7|36449.7|27
1652089600000|2022-05-09 09:46:40|36471.2|36451.2|36471.1|36451.1|36473.8|36453.8|36471.1|36451.1|19
1652089610000|2022-05-09 09:46:50|36471|36451|36486.5|36436.5|36487.8|36457.9|36470.4|36434.5|29
1652089620000|2022-05-09 09:47:00|36486.8|36436.8|36471.4|36451.4|36486.9|36452.7|36467.6|36435.1|24
1652089630000|2022-05-09 09:47:10|36469.2|36449.2|36470|36450|36472.2|36452.2|36469.1|36449.1|23
1652089640000|2022-05-09 09:47:20|36470.5|36450.5|36472.3|36452.3|36485|36453.7|36463.3|36434.5|33
1652089650000|2022-05-09 09:47:30|36472.9|36452.9|36468.7|36448.7|36472.9|36452.9|36467.9|36447.9|18
1652089660000|2022-05-09 09:47:40|36468.6|36448.6|36466.9|36446.9|36486.9|36457.9|36466.8|36431.1|30
1652089670000|2022-05-09 09:47:50|36467.5|36447.5|36478.7|36427.1|36478.8|36447.8|36461.9|36427.1|28
1652089680000|2022-05-09 09:48:00|36479.3|36426.1|36472.8|36452.8|36479.3|36452.8|36463|36426.1|25
1652089690000|2022-05-09 09:48:10|36471.7|36451.7|36464.1|36444.1|36474.4|36454.4|36464.1|36444.1|14
1652089700000|2022-05-09 09:48:20|36465.2|36445.2|36481.7|36431.7|36482.4|36450.8|36463.3|36431.7|34
1652089710000|2022-05-09 09:48:30|36482.9|36428.9|36482.3|36432.3|36482.9|36432.3|36480.6|36428.9|23
1652089720000|2022-05-09 09:48:40|36482.4|36432.4|36459.3|36439.3|36482.4|36443.8|36459.3|36427.7|21
1652089730000|2022-05-09 09:48:50|36461.5|36441.5|36462.7|36442.7|36464.4|36444.4|36461.5|36441.5|22
1652089740000|2022-05-09 09:49:00|36462.4|36442.4|36461.4|36441.4|36463.7|36443.7|36460.5|36440.5|29
1652089750000|2022-05-09 09:49:10|36461.8|36441.8|36461.6|36441.6|36462.6|36442.6|36460.7|36440.7|25
1652089760000|2022-05-09 09:49:20|36462.1|36442.1|36455.9|36435.9|36462.1|36442.1|36455.9|36435.9|27
1652089770000|2022-05-09 09:49:30|36454.8|36434.8|36449.3|36429.3|36469.2|36436.5|36449.1|36416.6|30
1652089780000|2022-05-09 09:49:40|36449.8|36429.8|36464.8|36410.6|36464.8|36430.8|36446.7|36410.6|24
1652089790000|2022-05-09 09:49:50|36463.3|36412.2|36445.9|36425.9|36466.7|36426.6|36445.1|36409.9|27
1652089800000|2022-05-09 09:50:00|36446.1|36426.1|36441.9|36421.9|36460.8|36426.8|36441.9|36407.7|34
1652089810000|2022-05-09 09:50:10|36442|36422|36442.8|36422.8|36443|36423|36441.2|36421.2|29
1652089820000|2022-05-09 09:50:20|36443.2|36423.2|36443|36423|36444.3|36424.3|36442.9|36422.9|19
1652089830000|2022-05-09 09:50:30|36442.9|36422.9|36441.5|36421.5|36443|36423|36441.2|36421.2|20
1652089840000|2022-05-09 09:50:40|36441|36421|36441.5|36421.5|36442.5|36422.5|36440.6|36420.6|25
1652089850000|2022-05-09 09:50:50|36441.4|36421.4|36445.8|36425.8|36447.6|36427.6|36441.4|36421.4|32
1652089860000|2022-05-09 09:51:00|36445.7|36425.7|36443.5|36423.5|36445.9|36425.9|36443.2|36423.2|27
1652089870000|2022-05-09 09:51:10|36443.2|36423.2|36443.2|36423.2|36445.8|36425.8|36440.9|36420.9|32
1652089880000|2022-05-09 09:51:20|36442.7|36422.7|36445.6|36425.6|36446.6|36426.6|36441.1|36421.1|29
1652089890000|2022-05-09 09:51:30|36445.7|36425.7|36445.7|36425.7|36447.2|36427.2|36445.7|36425.7|19
1652089900000|2022-05-09 09:51:40|36445.6|36425.6|36447.3|36427.3|36450.9|36430.9|36444.4|36424.4|26
1652089910000|2022-05-09 09:51:50|36447.4|36427.4|36446.1|36426.1|36448.5|36428.5|36444.5|36424.5|29
1652089920000|2022-05-09 09:52:00|36445.7|36425.7|36446.7|36426.7|36447.5|36427.5|36445.6|36425.6|24
1652089930000|2022-05-09 09:52:10|36446.5|36426.5|36448.6|36428.6|36449|36429|36446.5|36426.5|28
1652089940000|2022-05-09 09:52:20|36449.8|36429.8|36446|36426|36450.5|36430.5|36446|36426|27
1652089950000|2022-05-09 09:52:30|36446.6|36426.6|36444.7|36424.7|36446.7|36426.7|36443.3|36423.3|30
1652089960000|2022-05-09 09:52:40|36446.1|36426.1|36444.1|36424.1|36446.4|36426.4|36443.7|36423.7|21
1652089970000|2022-05-09 09:52:50|36444.2|36424.2|36444.7|36424.7|36445.5|36425.5|36443.7|36423.7|25
1652089980000|2022-05-09 09:53:00|36444.9|36424.9|36449.1|36429.1|36450.4|36430.4|36444|36424|34
1652089990000|2022-05-09 09:53:10|36449.6|36429.6|36450.1|36430.1|36451.6|36431.6|36448.9|36428.9|19
1652090000000|2022-05-09 09:53:20|36450.7|36430.7|36453.2|36433.2|36455.2|36435.2|36450.3|36430.3|31
1652090010000|2022-05-09 09:53:30|36452.9|36432.9|36456|36436|36456.3|36436.3|36452.5|36432.5|23
1652090020000|2022-05-09 09:53:40|36455.9|36435.9|36453.8|36433.8|36456|36436|36452.4|36432.4|22
1652090030000|2022-05-09 09:53:50|36453.6|36433.6|36453.9|36433.9|36454.6|36434.6|36453.6|36433.6|17
1652090040000|2022-05-09 09:54:00|36454|36434|36454.7|36434.7|36457.3|36437.3|36453.4|36433.4|25
1652090050000|2022-05-09 09:54:10|36454.8|36434.8|36453.3|36433.3|36456|36436|36453.3|36433.3|27
1652090060000|2022-05-09 09:54:20|36453.4|36433.4|36454.1|36434.1|36457|36437|36453.3|36433.3|26
1652090070000|2022-05-09 09:54:30|36454.6|36434.6|36456.5|36436.5|36456.9|36436.9|36453.2|36433.2|19
1652090080000|2022-05-09 09:54:40|36456.1|36436.1|36456.8|36436.8|36457.3|36437.3|36455.6|36435.6|20
1652090090000|2022-05-09 09:54:50|36457.1|36437.1|36451.3|36431.3|36457.1|36437.1|36451.3|36431.3|18
1652090100000|2022-05-09 09:55:00|36455.5|36435.5|36456.1|36436.1|36457.5|36437.5|36452.3|36432.3|21
1652090110000|2022-05-09 09:55:10|36455.1|36435.1|36454.3|36434.3|36455.4|36435.4|36453.8|36433.8|25
1652090120000|2022-05-09 09:55:20|36454.5|36434.5|36454.7|36434.7|36456.4|36436.4|36454.2|36434.2|20
1652090130000|2022-05-09 09:55:30|36454.2|36434.2|36452.1|36432.1|36454.7|36434.7|36451|36431|16
1652090140000|2022-05-09 09:55:40|36450.9|36430.9|36444.9|36424.9|36460.1|36432.1|36443.2|36408.5|27
1652090150000|2022-05-09 09:55:50|36445.2|36425.2|36446.9|36426.9|36448|36428|36445.2|36425.2|23
1652090160000|2022-05-09 09:56:00|36447|36427|36445.1|36425.1|36447|36427|36445.1|36425.1|18
1652090170000|2022-05-09 09:56:10|36445.5|36425.5|36444.8|36424.8|36445.9|36425.9|36444.8|36424.8|16
1652090180000|2022-05-09 09:56:20|36446.4|36426.4|36445.4|36425.4|36447.8|36427.8|36444.6|36424.6|26
1652090190000|2022-05-09 09:56:30|36444.8|36424.8|36442.2|36422.2|36445.4|36425.4|36441.7|36421.7|25
1652090200000|2022-05-09 09:56:40|36442.5|36422.5|36440|36420|36442.5|36422.5|36437.6|36417.6|24
1652090210000|2022-05-09 09:56:50|36439.9|36419.9|36439.9|36419.9|36441.2|36421.2|36439.1|36419.1|22
1652090220000|2022-05-09 09:57:00|36439.8|36419.8|36442.7|36422.7|36443|36423|36439.1|36419.1|23
1652090230000|2022-05-09 09:57:10|36443.2|36423.2|36441.5|36421.5|36447.9|36427.9|36440.7|36420.7|32
1652090240000|2022-05-09 09:57:20|36443.4|36423.4|36442.4|36422.4|36443.4|36423.4|36442.2|36422.2|20
1652090250000|2022-05-09 09:57:30|36441.6|36421.6|36445|36425|36445.6|36425.6|36441.6|36421.6|25
1652090260000|2022-05-09 09:57:40|36445.7|36425.7|36440.3|36420.3|36445.7|36425.7|36439.7|36419.7|28
1652090270000|2022-05-09 09:57:50|36441.1|36421.1|36433.3|36413.3|36441.2|36421.2|36433.3|36413.3|25
1652090280000|2022-05-09 09:58:00|36435.1|36415.1|36439.4|36419.4|36440.3|36420.3|36435|36415|26
1652090290000|2022-05-09 09:58:10|36439.5|36419.5|36433|36413|36439.5|36419.5|36433|36413|30
1652090300000|2022-05-09 09:58:20|36433.1|36413.1|36433.9|36413.9|36435.1|36415.1|36433.1|36413.1|27
1652090310000|2022-05-09 09:58:30|36432.4|36412.4|36432.6|36412.6|36433.8|36413.8|36432.2|36412.2|21
1652090320000|2022-05-09 09:58:40|36432.7|36412.7|36430.2|36410.2|36432.7|36412.7|36428.6|36408.6|29
1652090330000|2022-05-09 09:58:50|36430.1|36410.1|36434.3|36414.3|36434.5|36414.5|36430.1|36410.1|21
1652090340000|2022-05-09 09:59:00|36433.5|36413.5|36431|36411|36433.5|36413.5|36430.6|36410.6|23
1652090350000|2022-05-09 09:59:10|36430.7|36410.7|36428.2|36408.2|36431.5|36411.5|36428.2|36408.2|25
1652090360000|2022-05-09 09:59:20|36427.5|36407.5|36433|36413|36435.2|36415.2|36426.1|36406.1|25
1652090370000|2022-05-09 09:59:30|36433.4|36413.4|36433.3|36413.3|36434.1|36414.1|36432.6|36412.6|22
1652090380000|2022-05-09 09:59:40|36433.5|36413.5|36433.5|36413.5|36435.3|36415.3|36433.1|36413.1|22
1652090390000|2022-05-09 09:59:50|36433.6|36413.6|36434.8|36414.8|36436.4|36416.4|36433.6|36413.6|20
1652090400000|2022-05-09 10:00:00|36435|36415|36436|36416|36437.4|36417.4|36435|36415|25
1652090410000|2022-05-09 10:00:10|36435.2|36415.2|36434.7|36414.7|36437.2|36417.2|36434.1|36414.1|18
1652090420000|2022-05-09 10:00:20|36437.3|36417.3|36429.4|36409.4|36444.2|36417.3|36422.7|36392.6|23
1652090430000|2022-05-09 10:00:30|36430.2|36410.2|36430.9|36410.9|36433|36413|36427.6|36407.6|34
1652090440000|2022-05-09 10:00:40|36430.8|36410.8|36436.4|36416.4|36437.9|36417.9|36429.9|36409.9|33
1652090450000|2022-05-09 10:00:50|36436.7|36416.7|36437.7|36417.7|36439.6|36419.6|36435.4|36415.4|23
1652090460000|2022-05-09 10:01:00|36437.4|36417.4|36429.1|36409.1|36437.5|36417.5|36426.9|36406.9|30
1652090470000|2022-05-09 10:01:10|36428.1|36408.1|36428.9|36408.9|36433.1|36413.1|36427.1|36407.1|30
1652090480000|2022-05-09 10:01:20|36429.4|36409.4|36419.2|36399.2|36434.7|36414.7|36419.2|36399.2|27
1652090490000|2022-05-09 10:01:30|36415.5|36395.5|36424.3|36404.3|36425.2|36405.2|36415.4|36395.4|37
1652090500000|2022-05-09 10:01:40|36425|36405|36425.3|36405.3|36425.3|36405.3|36423.1|36403.1|29
1652090510000|2022-05-09 10:01:50|36424.8|36404.8|36421|36401|36425.4|36405.4|36420.2|36400.2|31
1652090520000|2022-05-09 10:02:00|36420.4|36400.4|36420.9|36400.9|36422|36402|36419.8|36399.8|34
1652090530000|2022-05-09 10:02:10|36420.4|36400.4|36423.7|36403.7|36424.6|36404.6|36417.6|36397.6|32
1652090540000|2022-05-09 10:02:20|36424|36404|36416.5|36396.5|36424|36404|36414.5|36394.5|29
1652090550000|2022-05-09 10:02:30|36415.8|36395.8|36410.8|36390.8|36416.6|36396.6|36410.5|36390.5|34
1652090560000|2022-05-09 10:02:40|36411.3|36391.3|36411.5|36391.5|36412.7|36392.7|36410.3|36390.3|25
1652090570000|2022-05-09 10:02:50|36411.7|36391.7|36412.4|36392.4|36412.5|36392.5|36410.4|36390.4|18
1652090580000|2022-05-09 10:03:00|36412.1|36392.1|36410.5|36390.5|36412.5|36392.5|36408.2|36388.2|30
1652090590000|2022-05-09 10:03:10|36412.3|36392.3|36412|36392|36414.2|36394.2|36410.5|36390.5|27
1652090600000|2022-05-09 10:03:20|36409.4|36389.4|36407|36387|36409.4|36389.4|36406|36386|30
1652090610000|2022-05-09 10:03:30|36406.9|36386.9|36412|36392|36414.3|36394.3|36405.2|36385.2|33
1652090620000|2022-05-09 10:03:40|36412.5|36392.5|36411.2|36391.2|36412.9|36392.9|36408.1|36388.1|27
1652090630000|2022-05-09 10:03:50|36411|36391|36407.4|36387.4|36412.3|36392.3|36407.4|36387.4|23
1652090640000|2022-05-09 10:04:00|36412.1|36392.1|36410.2|36390.2|36412.1|36392.1|36408.6|36388.6|28
1652090650000|2022-05-09 10:04:10|36410.8|36390.8|36415.6|36395.6|36415.6|36395.6|36410.4|36390.4|34
1652090660000|2022-05-09 10:04:20|36415|36395|36411.5|36391.5|36415.7|36395.7|36410.8|36390.8|31
1652090670000|2022-05-09 10:04:30|36411.7|36391.7|36411.7|36391.7|36414.7|36394.7|36410.6|36390.6|25
1652090680000|2022-05-09 10:04:40|36411.8|36391.8|36410.5|36390.5|36413.8|36393.8|36408.3|36388.3|34
1652090690000|2022-05-09 10:04:50|36409.2|36389.2|36411.1|36391.1|36411.5|36391.5|36408.2|36388.2|30
1652090700000|2022-05-09 10:05:00|36410.2|36390.2|36412.5|36392.5|36415.3|36395.3|36410.2|36390.2|32
1652090710000|2022-05-09 10:05:10|36413.2|36393.2|36410.2|36390.2|36413.3|36393.3|36407.3|36387.3|26
1652090720000|2022-05-09 10:05:20|36408.9|36388.9|36405|36385|36409|36389|36404|36384|29
1652090730000|2022-05-09 10:05:30|36404.5|36384.5|36406.6|36386.6|36406.9|36386.9|36404.4|36384.4|32
1652090740000|2022-05-09 10:05:40|36405.9|36385.9|36405.8|36385.8|36407|36387|36404.8|36384.8|27
1652090750000|2022-05-09 10:05:50|36405.9|36385.9|36402.5|36382.5|36407.2|36387.2|36402.5|36382.5|26
1652090760000|2022-05-09 10:06:00|36403.7|36383.7|36404.9|36384.9|36405.3|36385.3|36400.8|36380.8|29
1652090770000|2022-05-09 10:06:10|36404.3|36384.3|36407.9|36387.9|36409.4|36389.4|36404.3|36384.3|24
1652090780000|2022-05-09 10:06:20|36408|36388|36410.3|36390.3|36411.9|36391.9|36404.2|36384.2|24
1652090790000|2022-05-09 10:06:30|36410.8|36390.8|36409.5|36389.5|36411|36391|36408.1|36388.1|22
1652090800000|2022-05-09 10:06:40|36408.6|36388.6|36407.3|36387.3|36409.2|36389.2|36405.6|36385.6|29
1652090810000|2022-05-09 10:06:50|36406.3|36386.3|36405.4|36385.4|36406.7|36386.7|36404.7|36384.7|32
1652090820000|2022-05-09 10:07:00|36404.5|36384.5|36404.5|36384.5|36406.1|36386.1|36404.5|36384.5|24
1652090830000|2022-05-09 10:07:10|36403.9|36383.9|36403.4|36383.4|36405.6|36385.6|36403.4|36383.4|27
1652090840000|2022-05-09 10:07:20|36404.2|36384.2|36402.8|36382.8|36405.3|36385.3|36402.8|36382.8|24
1652090850000|2022-05-09 10:07:30|36403.5|36383.5|36398.5|36378.5|36403.5|36383.5|36397.5|36377.5|18
1652090860000|2022-05-09 10:07:40|36398.4|36378.4|36398.5|36378.5|36399.6|36379.6|36396.4|36376.4|28
1652090870000|2022-05-09 10:07:50|36398.2|36378.2|36399.3|36379.3|36399.3|36379.3|36395.9|36375.9|20
1652090880000|2022-05-09 10:08:00|36399.8|36379.8|36398.7|36378.7|36400.8|36380.8|36397.7|36377.7|21
1652090890000|2022-05-09 10:08:10|36399.3|36379.3|36400|36380|36400.7|36380.7|36398.9|36378.9|25
1652090900000|2022-05-09 10:08:20|36399.9|36379.9|36399.9|36379.9|36400.3|36380.3|36399.7|36379.7|15
1652090910000|2022-05-09 10:08:30|36400|36380|36397.8|36377.8|36400.8|36380.8|36397.2|36377.2|18
1652090920000|2022-05-09 10:08:40|36398|36378|36395.6|36375.6|36398.1|36378.1|36395.6|36375.6|28
1652090930000|2022-05-09 10:08:50|36395.8|36375.8|36395.1|36375.1|36396.6|36376.6|36394|36374|26
1652090940000|2022-05-09 10:09:00|36395.9|36375.9|36396.3|36376.3|36396.5|36376.5|36394.6|36374.6|20
1652090950000|2022-05-09 10:09:10|36396.6|36376.6|36396.9|36376.9|36398.1|36378.1|36396.6|36376.6|19
1652090960000|2022-05-09 10:09:20|36397.6|36377.6|36393.2|36373.2|36401.7|36381.7|36393.2|36373.2|19
1652090970000|2022-05-09 10:09:30|36392.9|36372.9|36392|36372|36393.8|36373.8|36391.3|36371.3|25
1652090980000|2022-05-09 10:09:40|36391.8|36371.8|36393.9|36373.9|36393.9|36373.9|36391.3|36371.3|20
1652090990000|2022-05-09 10:09:50|36393.8|36373.8|36397.3|36377.3|36399.4|36379.4|36393.5|36373.5|13
1652091000000|2022-05-09 10:10:00|36396.5|36376.5|36395.5|36375.5|36399.6|36379.6|36395.3|36375.3|28
1652091010000|2022-05-09 10:10:10|36397|36377|36395.6|36375.6|36398.4|36378.4|36395.4|36375.4|27
1652091020000|2022-05-09 10:10:20|36395.9|36375.9|36402.6|36382.6|36403|36383|36395.3|36375.3|30
1652091030000|2022-05-09 10:10:30|36402.4|36382.4|36400|36380|36402.4|36382.4|36400|36380|21
1652091040000|2022-05-09 10:10:40|36400.1|36380.1|36397.1|36377.1|36400.2|36380.2|36395|36375|27
1652091050000|2022-05-09 10:10:50|36397|36377|36400.3|36380.3|36401.5|36381.5|36395.7|36375.7|23
1652091060000|2022-05-09 10:11:00|36400.1|36380.1|36401.8|36381.8|36402.1|36382.1|36400.1|36380.1|23
1652091070000|2022-05-09 10:11:10|36404.1|36384.1|36405.2|36385.2|36406.5|36386.5|36403.5|36383.5|30
1652091080000|2022-05-09 10:11:20|36405.3|36385.3|36402.7|36382.7|36405.8|36385.8|36399.6|36379.6|22
1652091090000|2022-05-09 10:11:30|36402.3|36382.3|36408.1|36388.1|36409|36389|36402.3|36382.3|26
1652091100000|2022-05-09 10:11:40|36408.8|36388.8|36407.5|36387.5|36411.2|36391.2|36407.1|36387.1|25
1652091110000|2022-05-09 10:11:50|36409.1|36389.1|36408.5|36388.5|36413.7|36393.7|36405.3|36385.3|34
1652091120000|2022-05-09 10:12:00|36406.5|36386.5|36411|36391|36411|36391|36405.7|36385.7|26
1652091130000|2022-05-09 10:12:10|36410.7|36390.7|36398.4|36378.4|36412.2|36392.2|36398.4|36378.4|29
1652091140000|2022-05-09 10:12:20|36401.5|36381.5|36404.3|36384.3|36406.1|36386.1|36401.5|36381.5|18
1652091150000|2022-05-09 10:12:30|36404.1|36384.1|36397.8|36377.8|36404.1|36384.1|36396|36376|29
1652091160000|2022-05-09 10:12:40|36397.2|36377.2|36396.5|36376.5|36397.5|36377.5|36393.5|36373.5|22
1652091170000|2022-05-09 10:12:50|36396.7|36376.7|36398.1|36378.1|36398.6|36378.6|36395.9|36375.9|18
1652091180000|2022-05-09 10:13:00|36398.4|36378.4|36397.9|36377.9|36398.8|36378.8|36395|36375|24
1652091190000|2022-05-09 10:13:10|36398|36378|36397.3|36377.3|36398|36378|36396.5|36376.5|17
1652091200000|2022-05-09 10:13:20|36397.6|36377.6|36397.5|36377.5|36398|36378|36397|36377|12
1652091210000|2022-05-09 10:13:30|36398.3|36378.3|36397.7|36377.7|36398.4|36378.4|36397|36377|19
1652091220000|2022-05-09 10:13:40|36397.3|36377.3|36396.1|36376.1|36398.6|36378.6|36394.4|36374.4|26
1652091230000|2022-05-09 10:13:50|36397.5|36377.5|36398|36378|36398|36378|36396|36376|22
1652091240000|2022-05-09 10:14:00|36396.8|36376.8|36395.7|36375.7|36414.4|36379.6|36395.1|36358.4|30
1652091250000|2022-05-09 10:14:10|36395.5|36375.5|36394.2|36374.2|36395.7|36375.7|36393.2|36373.2|20
1652091260000|2022-05-09 10:14:20|36394.3|36374.3|36393.3|36373.3|36395.8|36375.8|36390.9|36370.9|29
1652091270000|2022-05-09 10:14:30|36394.8|36374.8|36392.8|36372.8|36394.8|36374.8|36392.4|36372.4|17
1652091280000|2022-05-09 10:14:40|36389.7|36369.7|36376.7|36356.7|36390.5|36370.5|36372.8|36352.8|31
1652091290000|2022-05-09 10:14:50|36377|36357|36367.7|36347.7|36396.1|36360.6|36367.7|36346.1|33
1652091300000|2022-05-09 10:15:00|36364.6|36344.6|36367.7|36347.7|36369.2|36349.2|36353.6|36333.6|33
1652091310000|2022-05-09 10:15:10|36367.4|36347.4|36371|36351|36373.5|36353.5|36367|36347|27
1652091320000|2022-05-09 10:15:20|36371.7|36351.7|36374.7|36354.7|36377.5|36357.5|36370.9|36350.9|23
1652091330000|2022-05-09 10:15:30|36374.1|36354.1|36384.4|36364.4|36397|36366.8|36374.1|36347|35
1652091340000|2022-05-09 10:15:40|36383.5|36363.5|36382.4|36362.4|36386.6|36366.6|36380.2|36360.2|32
1652091350000|2022-05-09 10:15:50|36382.6|36362.6|36378.6|36358.6|36398.1|36362.6|36374.3|36346.9|26
1652091360000|2022-05-09 10:16:00|36378.5|36358.5|36381.3|36361.3|36397.5|36364|36377.8|36347.3|28
1652091370000|2022-05-09 10:16:10|36382.9|36362.9|36385.4|36365.4|36397.8|36365.7|36381.6|36347.8|24
1652091380000|2022-05-09 10:16:20|36384.6|36364.6|36404.3|36351.8|36404.3|36367.1|36384.6|36351.8|26
1652091390000|2022-05-09 10:16:30|36386.6|36366.6|36389.2|36369.2|36389.2|36369.2|36384.7|36364.7|19
1652091400000|2022-05-09 10:16:40|36389.3|36369.3|36390.7|36370.7|36391.2|36371.2|36389|36369|22
1652091410000|2022-05-09 10:16:50|36390.3|36370.3|36390.6|36370.6|36391.4|36371.4|36387.9|36367.9|24
1652091420000|2022-05-09 10:17:00|36389.6|36369.6|36387.9|36367.9|36391.6|36371.6|36387.9|36367.9|23
1652091430000|2022-05-09 10:17:10|36388.7|36368.7|36386.4|36366.4|36390.9|36370.9|36386.4|36366.4|20
1652091440000|2022-05-09 10:17:20|36387.5|36367.5|36391.9|36371.9|36391.9|36371.9|36385.5|36365.5|26
1652091450000|2022-05-09 10:17:30|36391.3|36371.3|36390.3|36370.3|36391.7|36371.7|36389.9|36369.9|25
1652091460000|2022-05-09 10:17:40|36391.6|36371.6|36391|36371|36391.8|36371.8|36389.7|36369.7|24
1652091470000|2022-05-09 10:17:50|36390.8|36370.8|36381.2|36361.2|36390.8|36370.8|36380.2|36360.2|34
1652091480000|2022-05-09 10:18:00|36381.3|36361.3|36379.9|36359.9|36401.3|36364.3|36379.9|36344|36
1652091490000|2022-05-09 10:18:10|36380|36360|36379|36359|36397.8|36361.4|36378.6|36340.7|28
1652091500000|2022-05-09 10:18:20|36379.1|36359.1|36359.3|36339.3|36379.2|36359.2|36357.5|36324.1|27
1652091510000|2022-05-09 10:18:30|36348.5|36328.5|36351.4|36331.4|36364.2|36333|36348.5|36312.4|30
1652091520000|2022-05-09 10:18:40|36353.2|36333.2|36350.3|36330.3|36354.6|36334.6|36350.1|36330.1|20
1652091530000|2022-05-09 10:18:50|36350.4|36330.4|36354.2|36334.2|36354.4|36334.4|36350.4|36330.4|17
1652091540000|2022-05-09 10:19:00|36353.2|36333.2|36354.8|36334.8|36355.5|36335.5|36352.6|36332.6|18
1652091550000|2022-05-09 10:19:10|36354.5|36334.5|36375.6|36325.6|36378.9|36340.6|36354.5|36321|21
1652091560000|2022-05-09 10:19:20|36376.1|36326.1|36360.4|36340.4|36376.1|36341.9|36358.4|36326.1|26
1652091570000|2022-05-09 10:19:30|36360.3|36340.3|36357.8|36337.8|36360.3|36340.3|36356.4|36336.4|22
1652091580000|2022-05-09 10:19:40|36357.6|36337.6|36355.5|36335.5|36359.8|36339.8|36355.5|36335.5|22
1652091590000|2022-05-09 10:19:50|36359.5|36339.5|36361.2|36341.2|36364.5|36344.5|36358.4|36338.4|29
1652091600000|2022-05-09 10:20:00|36360.7|36340.7|36358.2|36338.2|36364.1|36344.1|36356.4|36336.4|30
1652091610000|2022-05-09 10:20:10|36358.3|36338.3|36358.7|36338.7|36375.7|36339.9|36357.9|36321.7|22
1652091620000|2022-05-09 10:20:20|36358.8|36338.8|36356.6|36336.6|36358.8|36338.8|36354.2|36334.2|25
1652091630000|2022-05-09 10:20:30|36356.4|36336.4|36357.9|36337.9|36357.9|36337.9|36356.3|36336.3|16
1652091640000|2022-05-09 10:20:40|36357.4|36337.4|36357.5|36337.5|36357.5|36337.5|36354.6|36334.6|19
1652091650000|2022-05-09 10:20:50|36357.9|36337.9|36359.2|36339.2|36360.2|36340.2|36357.9|36337.9|17
1652091660000|2022-05-09 10:21:00|36359.8|36339.8|36361|36341|36361.4|36341.4|36358.2|36338.2|28
1652091670000|2022-05-09 10:21:10|36360.8|36340.8|36361|36341|36361.8|36341.8|36359.5|36339.5|22
1652091680000|2022-05-09 10:21:20|36362.1|36342.1|36364.4|36344.4|36365.3|36345.3|36361.7|36341.7|22
1652091690000|2022-05-09 10:21:30|36363.9|36343.9|36362.9|36342.9|36366.5|36346.5|36362.9|36342.9|30
1652091700000|2022-05-09 10:21:40|36362.7|36342.7|36360.8|36340.8|36362.7|36342.7|36360.3|36340.3|18
1652091710000|2022-05-09 10:21:50|36361|36341|36363.1|36343.1|36365.6|36345.6|36361|36341|33
1652091720000|2022-05-09 10:22:00|36363.4|36343.4|36365.8|36345.8|36365.8|36345.8|36362.8|36342.8|27
1652091730000|2022-05-09 10:22:10|36365.6|36345.6|36367.1|36347.1|36367.6|36347.6|36363.8|36343.8|29
1652091740000|2022-05-09 10:22:20|36366.8|36346.8|36367.4|36347.4|36368.7|36348.7|36366.5|36346.5|30
1652091750000|2022-05-09 10:22:30|36367.6|36347.6|36367.4|36347.4|36370.3|36350.3|36367|36347|23
1652091760000|2022-05-09 10:22:40|36367.1|36347.1|36364.4|36344.4|36367.6|36347.6|36363.4|36343.4|22
1652091770000|2022-05-09 10:22:50|36365.1|36345.1|36365.1|36345.1|36365.1|36345.1|36361|36341|23
1652091780000|2022-05-09 10:23:00|36366.8|36346.8|36362.5|36342.5|36366.8|36346.8|36359.4|36339.4|30
1652091790000|2022-05-09 10:23:10|36360.1|36340.1|36360.9|36340.9|36362.9|36342.9|36360.1|36340.1|27
1652091800000|2022-05-09 10:23:20|36360.7|36340.7|36363.9|36343.9|36363.9|36343.9|36360.5|36340.5|28
1652091810000|2022-05-09 10:23:30|36364.1|36344.1|36359.7|36339.7|36364.1|36344.1|36359.3|36339.3|23
1652091820000|2022-05-09 10:23:40|36360.5|36340.5|36357.3|36337.3|36363.7|36343.7|36355.5|36335.5|28
1652091830000|2022-05-09 10:23:50|36357.5|36337.5|36358.4|36338.4|36381.7|36343.3|36357.4|36325.1|29
1652091840000|2022-05-09 10:24:00|36358.6|36338.6|36359.4|36339.4|36360.3|36340.3|36358.1|36338.1|23
1652091850000|2022-05-09 10:24:10|36360.1|36340.1|36359.7|36339.7|36361.5|36341.5|36359.3|36339.3|26
1652091860000|2022-05-09 10:24:20|36359.5|36339.5|36358.1|36338.1|36361.1|36341.1|36357.8|36337.8|24
1652091870000|2022-05-09 10:24:30|36357.8|36337.8|36358.4|36338.4|36359.8|36339.8|36357.8|36337.8|21
1652091880000|2022-05-09 10:24:40|36359.3|36339.3|36355.1|36335.1|36359.3|36339.3|36354.6|36334.6|17
1652091890000|2022-05-09 10:24:50|36355|36335|36354.3|36334.3|36355.9|36335.9|36353.9|36333.9|11
1652091900000|2022-05-09 10:25:00|36356.4|36336.4|36354.6|36334.6|36373.5|36339.4|36354.5|36319.5|28
1652091910000|2022-05-09 10:25:10|36354.5|36334.5|36355.3|36335.3|36356.1|36336.1|36354.2|36334.2|18
1652091920000|2022-05-09 10:25:20|36353.5|36333.5|36353.8|36333.8|36354.3|36334.3|36353.4|36333.4|7
1652091930000|2022-05-09 10:25:30|36353.9|36333.9|36356.4|36336.4|36357.4|36337.4|36353.9|36333.9|21
1652091940000|2022-05-09 10:25:40|36356.2|36336.2|36362.7|36342.7|36381|36344.4|36355.8|36325.8|26
1652091950000|2022-05-09 10:25:50|36362.2|36342.2|36360.9|36340.9|36362.7|36342.7|36360.7|36340.7|22
1652091960000|2022-05-09 10:26:00|36359.7|36339.7|36361|36341|36361.5|36341.5|36359.5|36339.5|23
1652091970000|2022-05-09 10:26:10|36360.4|36340.4|36381.6|36329.7|36386.6|36344.6|36359.2|36326.8|21
1652091980000|2022-05-09 10:26:20|36383.5|36330.2|36367.5|36347.5|36385.7|36347.8|36365.6|36327.7|23
1652091990000|2022-05-09 10:26:30|36367.4|36347.4|36370.3|36350.3|36371.3|36351.3|36367.4|36347.4|22
1652092000000|2022-05-09 10:26:40|36370.2|36350.2|36366.5|36346.5|36383.1|36350.4|36364.8|36331.8|23
1652092010000|2022-05-09 10:26:50|36367.6|36347.6|36367.8|36347.8|36367.8|36347.8|36365.5|36345.5|19
1652092020000|2022-05-09 10:27:00|36367.4|36347.4|36367|36347|36367.4|36347.4|36365.1|36345.1|23
1652092030000|2022-05-09 10:27:10|36366.7|36346.7|36363.7|36343.7|36367.1|36347.1|36363.2|36343.2|24
1652092040000|2022-05-09 10:27:20|36363.2|36343.2|36360.9|36340.9|36365.2|36345.2|36357.7|36337.7|28
1652092050000|2022-05-09 10:27:30|36362.8|36342.8|36368.2|36348.2|36368.6|36348.6|36361.6|36341.6|28
1652092060000|2022-05-09 10:27:40|36368|36348|36366.5|36346.5|36369.1|36349.1|36365.9|36345.9|32
1652092070000|2022-05-09 10:27:50|36366.8|36346.8|36371.6|36351.6|36372.8|36352.8|36366.3|36346.3|20
1652092080000|2022-05-09 10:28:00|36386.2|36336.2|36386.8|36336.8|36386.8|36352.1|36366.8|36336|30
1652092090000|2022-05-09 10:28:10|36386.4|36336.4|36370|36350|36386.4|36350.9|36369.7|36336.4|22
1652092100000|2022-05-09 10:28:20|36370.3|36350.3|36367.7|36347.7|36370.3|36350.3|36367.2|36347.2|18
1652092110000|2022-05-09 10:28:30|36367.4|36347.4|36367.5|36347.5|36370.8|36350.8|36366.3|36346.3|26
1652092120000|2022-05-09 10:28:40|36367.1|36347.1|36378.4|36328.4|36378.4|36347.8|36362.2|36328.4|23
1652092130000|2022-05-09 10:28:50|36378.2|36328.2|36363.8|36343.8|36378.9|36345.8|36362.4|36328.2|26
1652092140000|2022-05-09 10:29:00|36364.1|36344.1|36360.6|36340.6|36380.8|36344.5|36359.9|36321.9|27
1652092150000|2022-05-09 10:29:10|36360.4|36340.4|36361.9|36341.9|36361.9|36341.9|36358.1|36338.1|19
1652092160000|2022-05-09 10:29:20|36362.8|36342.8|36367.2|36347.2|36381.5|36347.2|36360.2|36329.6|22
1652092170000|2022-05-09 10:29:30|36366.1|36346.1|36362.4|36342.4|36367.4|36347.4|36361.9|36341.9|32
1652092180000|2022-05-09 10:29:40|36362.6|36342.6|36361.9|36341.9|36362.8|36342.8|36361.4|36341.4|23
1652092190000|2022-05-09 10:29:50|36362.1|36342.1|36360.8|36340.8|36362.1|36342.1|36355.3|36335.3|26
1652092200000|2022-05-09 10:30:00|36360|36340|36364.1|36344.1|36364.1|36344.1|36355.4|36335.4|31
1652092210000|2022-05-09 10:30:10|36364.3|36344.3|36362.3|36342.3|36366.1|36346.1|36361.7|36341.7|30
1652092220000|2022-05-09 10:30:20|36361.1|36341.1|36358.9|36338.9|36361.1|36341.1|36358.1|36338.1|18
1652092230000|2022-05-09 10:30:30|36359|36339|36357.8|36337.8|36359|36339|36357.5|36337.5|20
1652092240000|2022-05-09 10:30:40|36357.4|36337.4|36356.1|36336.1|36359.4|36339.4|36355.4|36335.4|25
1652092250000|2022-05-09 10:30:50|36354.7|36334.7|36355.8|36335.8|36356.5|36336.5|36350.6|36330.6|29
1652092260000|2022-05-09 10:31:00|36355.5|36335.5|36355.9|36335.9|36360.4|36340.4|36351.4|36331.4|35
1652092270000|2022-05-09 10:31:10|36355.2|36335.2|36351.6|36331.6|36356.5|36336.5|36351.6|36331.6|19
1652092280000|2022-05-09 10:31:20|36352.5|36332.5|36358|36338|36358.9|36338.9|36352.5|36332.5|21
1652092290000|2022-05-09 10:31:30|36358.2|36338.2|36356.9|36336.9|36358.5|36338.5|36356|36336|24
1652092300000|2022-05-09 10:31:40|36357.1|36337.1|36349.2|36329.2|36357.1|36337.1|36348.6|36328.6|34
1652092310000|2022-05-09 10:31:50|36349.6|36329.6|36349.9|36329.9|36350.5|36330.5|36342.9|36322.9|37
1652092320000|2022-05-09 10:32:00|36350.1|36330.1|36348.9|36328.9|36350.9|36330.9|36348.7|36328.7|26
1652092330000|2022-05-09 10:32:10|36349.7|36329.7|36350.1|36330.1|36351.3|36331.3|36349|36329|22
1652092340000|2022-05-09 10:32:20|36349.9|36329.9|36351.3|36331.3|36351.8|36331.8|36349.6|36329.6|25
1652092350000|2022-05-09 10:32:30|36351.5|36331.5|36352.4|36332.4|36356|36336|36349.9|36329.9|26
1652092360000|2022-05-09 10:32:40|36352.1|36332.1|36354.4|36334.4|36354.4|36334.4|36351.2|36331.2|16
1652092370000|2022-05-09 10:32:50|36354.3|36334.3|36353.4|36333.4|36354.3|36334.3|36352.3|36332.3|23
1652092380000|2022-05-09 10:33:00|36353.5|36333.5|36357.9|36337.9|36358.6|36338.6|36353|36333|30
1652092390000|2022-05-09 10:33:10|36358|36338|36351.8|36331.8|36358.9|36338.9|36349.7|36329.7|31
1652092400000|2022-05-09 10:33:20|36351.9|36331.9|36350.6|36330.6|36354.1|36334.1|36350.2|36330.2|30
1652092410000|2022-05-09 10:33:30|36350.2|36330.2|36349.5|36329.5|36351.8|36331.8|36348.5|36328.5|24
1652092420000|2022-05-09 10:33:40|36349.3|36329.3|36347.6|36327.6|36349.3|36329.3|36346|36326|30
1652092430000|2022-05-09 10:33:50|36347.4|36327.4|36347.5|36327.5|36348.5|36328.5|36346.7|36326.7|24
1652092440000|2022-05-09 10:34:00|36347.3|36327.3|36347.1|36327.1|36347.6|36327.6|36346.1|36326.1|25
1652092450000|2022-05-09 10:34:10|36347.2|36327.2|36350.7|36330.7|36350.9|36330.9|36345.1|36325.1|34
1652092460000|2022-05-09 10:34:20|36350.5|36330.5|36347.3|36327.3|36351|36331|36345|36325|31
1652092470000|2022-05-09 10:34:30|36347.4|36327.4|36350.8|36330.8|36353.1|36333.1|36347|36327|25
1652092480000|2022-05-09 10:34:40|36350.5|36330.5|36351.2|36331.2|36351.5|36331.5|36350|36330|21
1652092490000|2022-05-09 10:34:50|36351.4|36331.4|36349.1|36329.1|36352.9|36332.9|36349.1|36329.1|21
1652092500000|2022-05-09 10:35:00|36349.9|36329.9|36350.2|36330.2|36350.9|36330.9|36348.7|36328.7|21
1652092510000|2022-05-09 10:35:10|36350.9|36330.9|36350.1|36330.1|36354.7|36334.7|36349|36329|28
1652092520000|2022-05-09 10:35:20|36351|36331|36349.5|36329.5|36357.6|36337.6|36349.5|36329.5|26
1652092530000|2022-05-09 10:35:30|36352.5|36332.5|36350|36330|36353.5|36333.5|36348.2|36328.2|21
1652092540000|2022-05-09 10:35:40|36349.8|36329.8|36350.1|36330.1|36351.8|36331.8|36346.9|36326.9|26
1652092550000|2022-05-09 10:35:50|36350.5|36330.5|36350.5|36330.5|36351.6|36331.6|36350.2|36330.2|20
1652092560000|2022-05-09 10:36:00|36350.6|36330.6|36348.9|36328.9|36351.8|36331.8|36346.5|36326.5|23
1652092570000|2022-05-09 10:36:10|36348.7|36328.7|36350.6|36330.6|36352.2|36332.2|36346.6|36326.6|17
1652092580000|2022-05-09 10:36:20|36350.8|36330.8|36349.6|36329.6|36351.3|36331.3|36349.5|36329.5|19
1652092590000|2022-05-09 10:36:30|36349.8|36329.8|36349.2|36329.2|36349.8|36329.8|36346.3|36326.3|22
1652092600000|2022-05-09 10:36:40|36349.5|36329.5|36349.3|36329.3|36350.1|36330.1|36347.8|36327.8|15
1652092610000|2022-05-09 10:36:50|36346.9|36326.9|36348.5|36328.5|36348.7|36328.7|36346.7|36326.7|21
1652092620000|2022-05-09 10:37:00|36348.6|36328.6|36347.9|36327.9|36348.7|36328.7|36346.4|36326.4|21
1652092630000|2022-05-09 10:37:10|36348.1|36328.1|36347.9|36327.9|36348.7|36328.7|36345.2|36325.2|17
1652092640000|2022-05-09 10:37:20|36348|36328|36349|36329|36349.7|36329.7|36347.5|36327.5|11
1652092650000|2022-05-09 10:37:30|36350|36330|36352.8|36332.8|36354.6|36334.6|36350|36330|27
1652092660000|2022-05-09 10:37:40|36352.6|36332.6|36349.7|36329.7|36352.6|36332.6|36348.3|36328.3|27
1652092670000|2022-05-09 10:37:50|36348.9|36328.9|36347.8|36327.8|36349.5|36329.5|36346.9|36326.9|15
1652092680000|2022-05-09 10:38:00|36348.2|36328.2|36350|36330|36350.2|36330.2|36348.2|36328.2|16
1652092690000|2022-05-09 10:38:10|36349.6|36329.6|36349.7|36329.7|36350.7|36330.7|36349.3|36329.3|12
1652092700000|2022-05-09 10:38:20|36349.8|36329.8|36344|36324|36352.6|36332.6|36344|36324|21
1652092710000|2022-05-09 10:38:30|36346|36326|36347.8|36327.8|36347.8|36327.8|36343|36323|21
1652092720000|2022-05-09 10:38:40|36347.6|36327.6|36345|36325|36347.6|36327.6|36344.6|36324.6|22
1652092730000|2022-05-09 10:38:50|36345.3|36325.3|36344.9|36324.9|36345.7|36325.7|36344.4|36324.4|21
1652092740000|2022-05-09 10:39:00|36345|36325|36343.7|36323.7|36345.1|36325.1|36342.7|36322.7|19
1652092750000|2022-05-09 10:39:10|36343.8|36323.8|36344.5|36324.5|36344.6|36324.6|36343.5|36323.5|9
1652092760000|2022-05-09 10:39:20|36344.9|36324.9|36345.1|36325.1|36345.5|36325.5|36344.4|36324.4|13
1652092770000|2022-05-09 10:39:30|36345|36325|36344.6|36324.6|36345.2|36325.2|36342.5|36322.5|15
1652092780000|2022-05-09 10:39:40|36345.6|36325.6|36345.5|36325.5|36348.2|36328.2|36343.3|36323.3|26
1652092790000|2022-05-09 10:39:50|36346.1|36326.1|36346.2|36326.2|36346.9|36326.9|36346|36326|21
1652092800000|2022-05-09 10:40:00|36345.6|36325.6|36340.8|36320.8|36345.7|36325.7|36340|36320|22
1652092810000|2022-05-09 10:40:10|36341|36321|36339.8|36319.8|36341.8|36321.8|36339.8|36319.8|19
1652092820000|2022-05-09 10:40:20|36340.4|36320.4|36344.2|36324.2|36344.2|36324.2|36340.4|36320.4|21
1652092830000|2022-05-09 10:40:30|36344|36324|36347.4|36327.4|36348.7|36328.7|36344|36324|20
1652092840000|2022-05-09 10:40:40|36347.1|36327.1|36347.8|36327.8|36348.2|36328.2|36346.4|36326.4|18
1652092850000|2022-05-09 10:40:50|36345.7|36325.7|36344.7|36324.7|36346|36326|36344.6|36324.6|16
1652092860000|2022-05-09 10:41:00|36344.6|36324.6|36346.3|36326.3|36347.1|36327.1|36344.6|36324.6|23
1652092870000|2022-05-09 10:41:10|36346.4|36326.4|36347|36327|36347.2|36327.2|36344.5|36324.5|16
1652092880000|2022-05-09 10:41:20|36346.3|36326.3|36347.7|36327.7|36348.3|36328.3|36346|36326|20
1652092890000|2022-05-09 10:41:30|36347.8|36327.8|36346.5|36326.5|36348.4|36328.4|36346.5|36326.5|19
1652092900000|2022-05-09 10:41:40|36346.6|36326.6|36353.3|36333.3|36354.7|36334.7|36346.1|36326.1|29
1652092910000|2022-05-09 10:41:50|36354.7|36334.7|36352.8|36332.8|36355|36335|36352.3|36332.3|22
1652092920000|2022-05-09 10:42:00|36353.2|36333.2|36354.5|36334.5|36354.7|36334.7|36349.4|36329.4|27
1652092930000|2022-05-09 10:42:10|36354.7|36334.7|36350.3|36330.3|36355.9|36335.9|36350.3|36330.3|24
1652092940000|2022-05-09 10:42:20|36350.8|36330.8|36347.6|36327.6|36350.8|36330.8|36345.6|36325.6|28
1652092950000|2022-05-09 10:42:30|36348|36328|36346.1|36326.1|36350.7|36330.7|36346.1|36326.1|25
1652092960000|2022-05-09 10:42:40|36346.7|36326.7|36350.9|36330.9|36352|36332|36346.7|36326.7|31
1652092970000|2022-05-09 10:42:50|36349.6|36329.6|36350.5|36330.5|36352.3|36332.3|36349.4|36329.4|29
1652092980000|2022-05-09 10:43:00|36351.4|36331.4|36351.1|36331.1|36352.2|36332.2|36350.6|36330.6|22
1652092990000|2022-05-09 10:43:10|36351|36331|36356.1|36336.1|36356.1|36336.1|36351|36331|26
1652093000000|2022-05-09 10:43:20|36357.1|36337.1|36355.3|36335.3|36357.3|36337.3|36355.3|36335.3|23
1652093010000|2022-05-09 10:43:30|36355.2|36335.2|36353.3|36333.3|36355.2|36335.2|36353.2|36333.2|22
1652093020000|2022-05-09 10:43:40|36353.2|36333.2|36352.2|36332.2|36354|36334|36351.7|36331.7|24
1652093030000|2022-05-09 10:43:50|36351.1|36331.1|36343.3|36323.3|36351.5|36331.5|36339.8|36319.8|32
1652093040000|2022-05-09 10:44:00|36343.8|36323.8|36346.5|36326.5|36347.4|36327.4|36341.3|36321.3|28
1652093050000|2022-05-09 10:44:10|36346.3|36326.3|36344.5|36324.5|36347.4|36327.4|36344.5|36324.5|19
1652093060000|2022-05-09 10:44:20|36344.8|36324.8|36342.3|36322.3|36345|36325|36341|36321|20
1652093070000|2022-05-09 10:44:30|36342.2|36322.2|36343.2|36323.2|36344.9|36324.9|36339|36319|28
1652093080000|2022-05-09 10:44:40|36343.7|36323.7|36342.9|36322.9|36344.3|36324.3|36340.3|36320.3|26
1652093090000|2022-05-09 10:44:50|36341.3|36321.3|36341.7|36321.7|36342|36322|36339.8|36319.8|31
1652093100000|2022-05-09 10:45:00|36341.5|36321.5|36344.1|36324.1|36344.2|36324.2|36340.1|36320.1|23
1652093110000|2022-05-09 10:45:10|36344.6|36324.6|36344.4|36324.4|36347.9|36327.9|36343.5|36323.5|22
1652093120000|2022-05-09 10:45:20|36344.3|36324.3|36345.9|36325.9|36346.3|36326.3|36344.3|36324.3|16
1652093130000|2022-05-09 10:45:30|36344.6|36324.6|36343.5|36323.5|36346.6|36326.6|36343.4|36323.4|19
1652093140000|2022-05-09 10:45:40|36343.6|36323.6|36343.8|36323.8|36344.1|36324.1|36342.6|36322.6|25
1652093150000|2022-05-09 10:45:50|36343.9|36323.9|36338.4|36318.4|36344.1|36324.1|36338.4|36318.4|15
1652093160000|2022-05-09 10:46:00|36338.5|36318.5|36336.9|36316.9|36339|36319|36331.2|36311.2|29
1652093170000|2022-05-09 10:46:10|36336.7|36316.7|36333.7|36313.7|36336.7|36316.7|36331.2|36311.2|25
1652093180000|2022-05-09 10:46:20|36335.3|36315.3|36338.2|36318.2|36338.5|36318.5|36334.6|36314.6|31
1652093190000|2022-05-09 10:46:30|36338|36318|36341.1|36321.1|36341.1|36321.1|36337|36317|24
1652093200000|2022-05-09 10:46:40|36340.9|36320.9|36337.9|36317.9|36340.9|36320.9|36337.8|36317.8|21
1652093210000|2022-05-09 10:46:50|36337.5|36317.5|36336.5|36316.5|36337.6|36317.6|36334.3|36314.3|27
1652093220000|2022-05-09 10:47:00|36336.8|36316.8|36334.7|36314.7|36337.8|36317.8|36334.4|36314.4|22
1652093230000|2022-05-09 10:47:10|36335.7|36315.7|36337.5|36317.5|36337.5|36317.5|36334|36314|32
1652093240000|2022-05-09 10:47:20|36337|36317|36336|36316|36337.2|36317.2|36335.4|36315.4|22
1652093250000|2022-05-09 10:47:30|36335.9|36315.9|36335.3|36315.3|36336|36316|36334.2|36314.2|18
1652093260000|2022-05-09 10:47:40|36337.9|36317.9|36336.5|36316.5|36338.8|36318.8|36335.2|36315.2|24
1652093270000|2022-05-09 10:47:50|36337.4|36317.4|36338.5|36318.5|36339.5|36319.5|36334.7|36314.7|21
1652093280000|2022-05-09 10:48:00|36338.7|36318.7|36336.8|36316.8|36339.8|36319.8|36333.2|36313.2|25
1652093290000|2022-05-09 10:48:10|36333.3|36313.3|36334|36314|36337.3|36317.3|36333.3|36313.3|23
1652093300000|2022-05-09 10:48:20|36333.6|36313.6|36331.7|36311.7|36335.8|36315.8|36331.7|36311.7|31
1652093310000|2022-05-09 10:48:30|36331.8|36311.8|36330.4|36310.4|36333.9|36313.9|36320.8|36300.8|35
1652093320000|2022-05-09 10:48:40|36331.5|36311.5|36334|36314|36335.4|36315.4|36325.6|36305.6|29
1652093330000|2022-05-09 10:48:50|36333.7|36313.7|36330.6|36310.6|36335.2|36315.2|36330|36310|26
1652093340000|2022-05-09 10:49:00|36331|36311|36329.1|36309.1|36331.9|36311.9|36326.5|36306.5|32
1652093350000|2022-05-09 10:49:10|36329.8|36309.8|36327.7|36307.7|36329.8|36309.8|36326.5|36306.5|31
1652093360000|2022-05-09 10:49:20|36328.1|36308.1|36328.8|36308.8|36330.3|36310.3|36326.8|36306.8|30
1652093370000|2022-05-09 10:49:30|36328.3|36308.3|36326.3|36306.3|36329.2|36309.2|36324|36304|33
1652093380000|2022-05-09 10:49:40|36326.2|36306.2|36327.8|36307.8|36328.8|36308.8|36323.4|36303.4|29
1652093390000|2022-05-09 10:49:50|36328.3|36308.3|36324.1|36304.1|36329.4|36309.4|36320.9|36300.9|33
1652093400000|2022-05-09 10:50:00|36325.3|36305.3|36322.5|36302.5|36325.4|36305.4|36321.5|36301.5|36
1652093410000|2022-05-09 10:50:10|36323.3|36303.3|36324.3|36304.3|36324.3|36304.3|36322.5|36302.5|30
1652093420000|2022-05-09 10:50:20|36324|36304|36323.2|36303.2|36324|36304|36322.4|36302.4|23
1652093430000|2022-05-09 10:50:30|36323.7|36303.7|36321.7|36301.7|36323.8|36303.8|36321|36301|21
1652093440000|2022-05-09 10:50:40|36322.6|36302.6|36322.2|36302.2|36323.9|36303.9|36319.7|36299.7|31
1652093450000|2022-05-09 10:50:50|36322.9|36302.9|36320.6|36300.6|36324.2|36304.2|36318.8|36298.8|35
1652093460000|2022-05-09 10:51:00|36323|36303|36323.7|36303.7|36326.3|36306.3|36323|36303|26
1652093470000|2022-05-09 10:51:10|36326.5|36306.5|36326.6|36306.6|36328|36308|36323.6|36303.6|27
1652093480000|2022-05-09 10:51:20|36327.3|36307.3|36329.2|36309.2|36329.7|36309.7|36322|36302|29
1652093490000|2022-05-09 10:51:30|36328.7|36308.7|36328.3|36308.3|36329.2|36309.2|36327.5|36307.5|15
1652093500000|2022-05-09 10:51:40|36327.9|36307.9|36328.2|36308.2|36330.1|36310.1|36327.8|36307.8|20
1652093510000|2022-05-09 10:51:50|36326.9|36306.9|36326.6|36306.6|36327.6|36307.6|36324.9|36304.9|27
1652093520000|2022-05-09 10:52:00|36326.4|36306.4|36328|36308|36329.7|36309.7|36326.2|36306.2|29
1652093530000|2022-05-09 10:52:10|36327.7|36307.7|36330.2|36310.2|36330.7|36310.7|36327.5|36307.5|20
1652093540000|2022-05-09 10:52:20|36330.4|36310.4|36329.9|36309.9|36333.2|36313.2|36328.9|36308.9|20
1652093550000|2022-05-09 10:52:30|36330.2|36310.2|36333.5|36313.5|36333.8|36313.8|36329.4|36309.4|29
1652093560000|2022-05-09 10:52:40|36333|36313|36333.2|36313.2|36335.5|36315.5|36332|36312|33
1652093570000|2022-05-09 10:52:50|36333.3|36313.3|36333.6|36313.6|36334.2|36314.2|36332.4|36312.4|20
1652093580000|2022-05-09 10:53:00|36333|36313|36331.3|36311.3|36333|36313|36330.1|36310.1|27
1652093590000|2022-05-09 10:53:10|36331.2|36311.2|36331.4|36311.4|36332.7|36312.7|36327.9|36307.9|26
1652093600000|2022-05-09 10:53:20|36331|36311|36332.2|36312.2|36332.2|36312.2|36327.4|36307.4|29
1652093610000|2022-05-09 10:53:30|36332.6|36312.6|36331.1|36311.1|36333.7|36313.7|36330.1|36310.1|22
1652093620000|2022-05-09 10:53:40|36331|36311|36331.6|36311.6|36332.8|36312.8|36331|36311|21
1652093630000|2022-05-09 10:53:50|36331.5|36311.5|36331.2|36311.2|36334|36314|36330|36310|29
1652093640000|2022-05-09 10:54:00|36330.9|36310.9|36331.2|36311.2|36332.5|36312.5|36330.1|36310.1|30
1652093650000|2022-05-09 10:54:10|36331.9|36311.9|36332.3|36312.3|36333.2|36313.2|36329.5|36309.5|28
1652093660000|2022-05-09 10:54:20|36330.8|36310.8|36328.7|36308.7|36331|36311|36327|36307|34
1652093670000|2022-05-09 10:54:30|36329|36309|36330|36310|36330.5|36310.5|36324.8|36304.8|27
1652093680000|2022-05-09 10:54:40|36330.1|36310.1|36329.5|36309.5|36333.3|36313.3|36329.4|36309.4|24
1652093690000|2022-05-09 10:54:50|36329|36309|36330.8|36310.8|36331.6|36311.6|36329|36309|24
1652093700000|2022-05-09 10:55:00|36330.5|36310.5|36327.5|36307.5|36332.6|36312.6|36327.5|36307.5|20
1652093710000|2022-05-09 10:55:10|36329.4|36309.4|36324|36304|36329.4|36309.4|36324|36304|30
1652093720000|2022-05-09 10:55:20|36323.9|36303.9|36321.6|36301.6|36324.4|36304.4|36321.6|36301.6|28
1652093730000|2022-05-09 10:55:30|36321.8|36301.8|36321.6|36301.6|36322.2|36302.2|36320.6|36300.6|34
1652093740000|2022-05-09 10:55:40|36321.8|36301.8|36321.7|36301.7|36321.9|36301.9|36320.7|36300.7|22
1652093750000|2022-05-09 10:55:50|36321.3|36301.3|36321.2|36301.2|36321.6|36301.6|36320.4|36300.4|22
1652093760000|2022-05-09 10:56:00|36321|36301|36322.1|36302.1|36323.1|36303.1|36320.2|36300.2|21
1652093770000|2022-05-09 10:56:10|36322.2|36302.2|36334|36314|36334.8|36314.8|36319.5|36299.5|33
1652093780000|2022-05-09 10:56:20|36335.9|36315.9|36334.5|36314.5|36335.9|36315.9|36332.5|36312.5|30
1652093790000|2022-05-09 10:56:30|36334|36314|36328.8|36308.8|36334.5|36314.5|36324.8|36304.8|37
1652093800000|2022-05-09 10:56:40|36328.3|36308.3|36327.2|36307.2|36328.3|36308.3|36326.1|36306.1|26
1652093810000|2022-05-09 10:56:50|36327.1|36307.1|36326.1|36306.1|36328|36308|36325.5|36305.5|34
1652093820000|2022-05-09 10:57:00|36326.6|36306.6|36328.9|36308.9|36328.9|36308.9|36325.7|36305.7|27
1652093830000|2022-05-09 10:57:10|36329.1|36309.1|36328.5|36308.5|36329.1|36309.1|36326.7|36306.7|26
1652093840000|2022-05-09 10:57:20|36328.4|36308.4|36325.2|36305.2|36328.6|36308.6|36324.4|36304.4|29
1652093850000|2022-05-09 10:57:30|36325.4|36305.4|36326.6|36306.6|36326.6|36306.6|36324.1|36304.1|26
1652093860000|2022-05-09 10:57:40|36326|36306|36335.6|36315.6|36336.6|36316.6|36325.5|36305.5|25
1652093870000|2022-05-09 10:57:50|36335.7|36315.7|36335.1|36315.1|36335.9|36315.9|36332.9|36312.9|20
1652093880000|2022-05-09 10:58:00|36335.4|36315.4|36334.1|36314.1|36335.4|36315.4|36331.8|36311.8|28
1652093890000|2022-05-09 10:58:10|36334|36314|36332.9|36312.9|36334.9|36314.9|36331.8|36311.8|20
1652093900000|2022-05-09 10:58:20|36332.6|36312.6|36334.5|36314.5|36334.8|36314.8|36332|36312|25
1652093910000|2022-05-09 10:58:30|36334.4|36314.4|36333.8|36313.8|36334.8|36314.8|36333.2|36313.2|22
1652093920000|2022-05-09 10:58:40|36333.6|36313.6|36332.1|36312.1|36333.6|36313.6|36329.1|36309.1|25
1652093930000|2022-05-09 10:58:50|36332.2|36312.2|36331.5|36311.5|36332.2|36312.2|36327.3|36307.3|25
1652093940000|2022-05-09 10:59:00|36329.8|36309.8|36328.9|36308.9|36330.1|36310.1|36328.5|36308.5|23
1652093950000|2022-05-09 10:59:10|36329.3|36309.3|36331.5|36311.5|36332.8|36312.8|36329.3|36309.3|20
1652093960000|2022-05-09 10:59:20|36332.4|36312.4|36333|36313|36333.2|36313.2|36331.3|36311.3|26
1652093970000|2022-05-09 10:59:30|36332.7|36312.7|36334.5|36314.5|36337.2|36317.2|36331.7|36311.7|25
1652093980000|2022-05-09 10:59:40|36336.6|36316.6|36336.5|36316.5|36336.9|36316.9|36335.5|36315.5|23
1652093990000|2022-05-09 10:59:50|36336.3|36316.3|36342.1|36322.1|36342.1|36322.1|36335.9|36315.9|27
1652094000000|2022-05-09 11:00:00|36343.1|36323.1|36343.9|36323.9|36346.9|36326.9|36341.4|36321.4|29
1652094010000|2022-05-09 11:00:10|36345|36325|36342.7|36322.7|36345.9|36325.9|36342.5|36322.5|28
1652094020000|2022-05-09 11:00:20|36343.2|36323.2|36343.8|36323.8|36346.3|36326.3|36342.8|36322.8|27
1652094030000|2022-05-09 11:00:30|36343.6|36323.6|36344.3|36324.3|36345.6|36325.6|36342.6|36322.6|32
1652094040000|2022-05-09 11:00:40|36344.8|36324.8|36343.5|36323.5|36344.8|36324.8|36342.4|36322.4|26
1652094050000|2022-05-09 11:00:50|36343.3|36323.3|36342.5|36322.5|36344.1|36324.1|36341.8|36321.8|28
1652094060000|2022-05-09 11:01:00|36342.1|36322.1|36342.8|36322.8|36347.2|36327.2|36341.5|36321.5|29
1652094070000|2022-05-09 11:01:10|36346|36326|36346.6|36326.6|36349.2|36329.2|36341.6|36321.6|33
1652094080000|2022-05-09 11:01:20|36345.8|36325.8|36348.3|36328.3|36349.2|36329.2|36343.3|36323.3|31
1652094090000|2022-05-09 11:01:30|36349.6|36329.6|36355.8|36335.8|36358.2|36338.2|36349.6|36329.6|32
1652094100000|2022-05-09 11:01:40|36356.5|36336.5|36359.4|36339.4|36359.4|36339.4|36352.8|36332.8|32
1652094110000|2022-05-09 11:01:50|36359.8|36339.8|36359.8|36339.8|36360.6|36340.6|36357.9|36337.9|27
1652094120000|2022-05-09 11:02:00|36359.3|36339.3|36363.6|36343.6|36363.6|36343.6|36358.7|36338.7|35
1652094130000|2022-05-09 11:02:10|36363.5|36343.5|36364.7|36344.7|36365.8|36345.8|36362.9|36342.9|26
1652094140000|2022-05-09 11:02:20|36364.9|36344.9|36364.9|36344.9|36378.5|36350.1|36363.3|36328.5|36
1652094150000|2022-05-09 11:02:30|36365.2|36345.2|36363.4|36343.4|36366.6|36346.6|36363.4|36343.4|30
1652094160000|2022-05-09 11:02:40|36363.5|36343.5|36362.8|36342.8|36364.6|36344.6|36362.8|36342.8|30
1652094170000|2022-05-09 11:02:50|36363.4|36343.4|36365.9|36345.9|36366.4|36346.4|36361.1|36341.1|31
1652094180000|2022-05-09 11:03:00|36366.1|36346.1|36368.4|36348.4|36368.4|36348.4|36365|36345|34
1652094190000|2022-05-09 11:03:10|36367.5|36347.5|36367|36347|36368.9|36348.9|36363.1|36343.1|30
1652094200000|2022-05-09 11:03:20|36367.8|36347.8|36367|36347|36368.2|36348.2|36365.8|36345.8|32
1652094210000|2022-05-09 11:03:30|36366.9|36346.9|36365.5|36345.5|36366.9|36346.9|36365|36345|19
1652094220000|2022-05-09 11:03:40|36365.6|36345.6|36366.7|36346.7|36367.1|36347.1|36365.4|36345.4|18
1652094230000|2022-05-09 11:03:50|36366.8|36346.8|36370.2|36350.2|36370.2|36350.2|36366.1|36346.1|26
1652094240000|2022-05-09 11:04:00|36368.5|36348.5|36367.6|36347.6|36368.5|36348.5|36366.1|36346.1|21
1652094250000|2022-05-09 11:04:10|36367.9|36347.9|36366.4|36346.4|36368.3|36348.3|36365.9|36345.9|24
1652094260000|2022-05-09 11:04:20|36366.1|36346.1|36368.1|36348.1|36368.1|36348.1|36365.4|36345.4|20
1652094270000|2022-05-09 11:04:30|36367.7|36347.7|36363.2|36343.2|36368.4|36348.4|36363.2|36343.2|11
1652094280000|2022-05-09 11:04:40|36363.7|36343.7|36376.4|36356.4|36383|36363|36363.3|36343.3|39
1652094290000|2022-05-09 11:04:50|36377.2|36357.2|36375.2|36355.2|36377.2|36357.2|36373.5|36353.5|29
1652094300000|2022-05-09 11:05:00|36375|36355|36377.8|36357.8|36377.8|36357.8|36374.8|36354.8|29
1652094310000|2022-05-09 11:05:10|36377.9|36357.9|36384.6|36364.6|36390.6|36370.6|36377.8|36357.8|33
1652094320000|2022-05-09 11:05:20|36385.2|36365.2|36382|36362|36385.4|36365.4|36381.4|36361.4|28
1652094330000|2022-05-09 11:05:30|36382.1|36362.1|36386.9|36366.9|36388.1|36368.1|36379.6|36359.6|29
1652094340000|2022-05-09 11:05:40|36384.6|36364.6|36387.4|36367.4|36389.3|36369.3|36384.6|36364.6|23
1652094350000|2022-05-09 11:05:50|36388.5|36368.5|36388|36368|36390.3|36370.3|36386.7|36366.7|28
1652094360000|2022-05-09 11:06:00|36388.6|36368.6|36388.5|36368.5|36391.5|36371.5|36385.2|36365.2|19
1652094370000|2022-05-09 11:06:10|36388.8|36368.8|36387.1|36367.1|36390.3|36370.3|36386.5|36366.5|30
1652094380000|2022-05-09 11:06:20|36386.6|36366.6|36383|36363|36387.7|36367.7|36382.3|36362.3|31
1652094390000|2022-05-09 11:06:30|36383.2|36363.2|36383.2|36363.2|36386.2|36366.2|36381.2|36361.2|30
1652094400000|2022-05-09 11:06:40|36380.7|36360.7|36382.5|36362.5|36385.9|36365.9|36380.7|36360.7|30
1652094410000|2022-05-09 11:06:50|36381.7|36361.7|36382.6|36362.6|36384.7|36364.7|36381.6|36361.6|27
1652094420000|2022-05-09 11:07:00|36382.3|36362.3|36381.6|36361.6|36382.5|36362.5|36381.6|36361.6|21
1652094430000|2022-05-09 11:07:10|36382.2|36362.2|36392.1|36372.1|36392.4|36372.4|36382.2|36362.2|27
1652094440000|2022-05-09 11:07:20|36391.6|36371.6|36390.6|36370.6|36393.9|36373.9|36390.6|36370.6|26
1652094450000|2022-05-09 11:07:30|36391.1|36371.1|36392.4|36372.4|36393.5|36373.5|36391|36371|19
1652094460000|2022-05-09 11:07:40|36391.4|36371.4|36391.2|36371.2|36392|36372|36390.3|36370.3|18
1652094470000|2022-05-09 11:07:50|36391.3|36371.3|36391.1|36371.1|36391.3|36371.3|36389.9|36369.9|19
1652094480000|2022-05-09 11:08:00|36390.3|36370.3|36392|36372|36393.1|36373.1|36390.3|36370.3|15
1652094490000|2022-05-09 11:08:10|36391.9|36371.9|36392.9|36372.9|36394.4|36374.4|36390.3|36370.3|23
1652094500000|2022-05-09 11:08:20|36392.2|36372.2|36387.2|36367.2|36392.2|36372.2|36386.4|36366.4|23
1652094510000|2022-05-09 11:08:30|36387.4|36367.4|36385|36365|36387.8|36367.8|36383.5|36363.5|25
1652094520000|2022-05-09 11:08:40|36385.2|36365.2|36389.1|36369.1|36389.1|36369.1|36383.7|36363.7|27
1652094530000|2022-05-09 11:08:50|36388.9|36368.9|36388|36368|36388.9|36368.9|36385.3|36365.3|25
1652094540000|2022-05-09 11:09:00|36387.4|36367.4|36392.8|36372.8|36394.8|36374.8|36387.4|36367.4|26
1652094550000|2022-05-09 11:09:10|36392.6|36372.6|36388.9|36368.9|36393|36373|36385.9|36365.9|32
1652094560000|2022-05-09 11:09:20|36388.3|36368.3|36389.1|36369.1|36389.7|36369.7|36387.9|36367.9|27
1652094570000|2022-05-09 11:09:30|36389.3|36369.3|36389|36369|36389.7|36369.7|36387.6|36367.6|20
1652094580000|2022-05-09 11:09:40|36389.5|36369.5|36390.9|36370.9|36391.3|36371.3|36388.4|36368.4|20
1652094590000|2022-05-09 11:09:50|36390.5|36370.5|36389.5|36369.5|36390.9|36370.9|36389.5|36369.5|22
1652094600000|2022-05-09 11:10:00|36389.9|36369.9|36390.5|36370.5|36391.1|36371.1|36387.8|36367.8|33
1652094610000|2022-05-09 11:10:10|36389.7|36369.7|36388|36368|36391.2|36371.2|36387.1|36367.1|31
1652094620000|2022-05-09 11:10:20|36388.6|36368.6|36389.1|36369.1|36391|36371|36388.3|36368.3|28
1652094630000|2022-05-09 11:10:30|36389.2|36369.2|36394.4|36374.4|36397.2|36377.2|36389.2|36369.2|30
1652094640000|2022-05-09 11:10:40|36394.6|36374.6|36391.7|36371.7|36395.2|36375.2|36389.8|36369.8|28
1652094650000|2022-05-09 11:10:50|36391.6|36371.6|36392.5|36372.5|36393|36373|36389.4|36369.4|35
1652094660000|2022-05-09 11:11:00|36392.4|36372.4|36393.1|36373.1|36393.8|36373.8|36391.9|36371.9|18
1652094670000|2022-05-09 11:11:10|36393.2|36373.2|36395.1|36375.1|36395.6|36375.6|36392|36372|23
1652094680000|2022-05-09 11:11:20|36394.8|36374.8|36392.5|36372.5|36395.1|36375.1|36392.5|36372.5|23
1652094690000|2022-05-09 11:11:30|36392.6|36372.6|36394.9|36374.9|36395|36375|36392.4|36372.4|26
1652094700000|2022-05-09 11:11:40|36393.5|36373.5|36395.8|36375.8|36397|36377|36393.5|36373.5|23
1652094710000|2022-05-09 11:11:50|36395.5|36375.5|36395.5|36375.5|36396.7|36376.7|36395.1|36375.1|24
1652094720000|2022-05-09 11:12:00|36393.9|36373.9|36385.4|36365.4|36394.3|36374.3|36383.3|36363.3|36
1652094730000|2022-05-09 11:12:10|36385.5|36365.5|36385.9|36365.9|36387.7|36367.7|36383.6|36363.6|29
1652094740000|2022-05-09 11:12:20|36387|36367|36387|36367|36387.6|36367.6|36384.9|36364.9|25
1652094750000|2022-05-09 11:12:30|36386.7|36366.7|36385.8|36365.8|36388.9|36368.9|36385.1|36365.1|26
1652094760000|2022-05-09 11:12:40|36385.5|36365.5|36383.8|36363.8|36385.5|36365.5|36382.8|36362.8|18
1652094770000|2022-05-09 11:12:50|36383.6|36363.6|36384.2|36364.2|36384.7|36364.7|36382.7|36362.7|25
1652094780000|2022-05-09 11:13:00|36383.8|36363.8|36382.2|36362.2|36384.1|36364.1|36381.7|36361.7|20
1652094790000|2022-05-09 11:13:10|36382.6|36362.6|36383.6|36363.6|36383.9|36363.9|36380.8|36360.8|27
1652094800000|2022-05-09 11:13:20|36384.2|36364.2|36384.8|36364.8|36385.2|36365.2|36382.8|36362.8|23
1652094810000|2022-05-09 11:13:30|36384.3|36364.3|36384.6|36364.6|36386.7|36366.7|36383.5|36363.5|21
1652094820000|2022-05-09 11:13:40|36384.7|36364.7|36385|36365|36385|36365|36384.2|36364.2|17
1652094830000|2022-05-09 11:13:50|36384.4|36364.4|36383|36363|36385.6|36365.6|36382.4|36362.4|18
1652094840000|2022-05-09 11:14:00|36383.3|36363.3|36373.4|36353.4|36383.8|36363.8|36371.6|36351.6|26
1652094850000|2022-05-09 11:14:10|36374.7|36354.7|36376.2|36356.2|36376.4|36356.4|36372.2|36352.2|32
1652094860000|2022-05-09 11:14:20|36376.3|36356.3|36374.5|36354.5|36376.8|36356.8|36373.8|36353.8|27
1652094870000|2022-05-09 11:14:30|36374.4|36354.4|36374.2|36354.2|36375.5|36355.5|36374.1|36354.1|21
1652094880000|2022-05-09 11:14:40|36372.9|36352.9|36370.7|36350.7|36375.1|36355.1|36369.8|36349.8|25
1652094890000|2022-05-09 11:14:50|36372.2|36352.2|36374.1|36354.1|36377.9|36357.9|36369.7|36349.7|29
1652094900000|2022-05-09 11:15:00|36374.7|36354.7|36371.3|36351.3|36375.4|36355.4|36370.1|36350.1|27
1652094910000|2022-05-09 11:15:10|36371.7|36351.7|36369.2|36349.2|36373.4|36353.4|36368.8|36348.8|24
1652094920000|2022-05-09 11:15:20|36369.6|36349.6|36367|36347|36371.7|36351.7|36367|36347|18
1652094930000|2022-05-09 11:15:30|36369|36349|36374.2|36354.2|36374.7|36354.7|36367.9|36347.9|30
1652094940000|2022-05-09 11:15:40|36374.9|36354.9|36368|36348|36374.9|36354.9|36365.4|36345.4|33
1652094950000|2022-05-09 11:15:50|36369|36349|36366.5|36346.5|36369|36349|36365.9|36345.9|25
1652094960000|2022-05-09 11:16:00|36366.7|36346.7|36370.3|36350.3|36370.4|36350.4|36363.9|36343.9|24
1652094970000|2022-05-09 11:16:10|36370|36350|36369.4|36349.4|36370.4|36350.4|36368.1|36348.1|22
1652094980000|2022-05-09 11:16:20|36369.8|36349.8|36370.4|36350.4|36370.4|36350.4|36368.2|36348.2|21
1652094990000|2022-05-09 11:16:30|36370.6|36350.6|36373.4|36353.4|36373.4|36353.4|36370.2|36350.2|21
1652095000000|2022-05-09 11:16:40|36373|36353|36372.6|36352.6|36374.4|36354.4|36371.8|36351.8|27
1652095010000|2022-05-09 11:16:50|36372.4|36352.4|36376.3|36356.3|36379|36359|36371.8|36351.8|24
1652095020000|2022-05-09 11:17:00|36374.6|36354.6|36380.3|36360.3|36382.2|36362.2|36374.6|36354.6|28
1652095030000|2022-05-09 11:17:10|36379.3|36359.3|36379|36359|36380.1|36360.1|36377.9|36357.9|26
1652095040000|2022-05-09 11:17:20|36378.8|36358.8|36374.7|36354.7|36378.9|36358.9|36374.1|36354.1|30
1652095050000|2022-05-09 11:17:30|36375.2|36355.2|36375.9|36355.9|36377.1|36357.1|36374.4|36354.4|23
1652095060000|2022-05-09 11:17:40|36376.2|36356.2|36374.9|36354.9|36376.7|36356.7|36373.4|36353.4|24
1652095070000|2022-05-09 11:17:50|36375.2|36355.2|36372.5|36352.5|36376.8|36356.8|36372.5|36352.5|28
1652095080000|2022-05-09 11:18:00|36372|36352|36377.8|36357.8|36377.8|36357.8|36370.3|36350.3|30
1652095090000|2022-05-09 11:18:10|36374.5|36354.5|36373.4|36353.4|36375.7|36355.7|36370.6|36350.6|28
1652095100000|2022-05-09 11:18:20|36372.1|36352.1|36375|36355|36375|36355|36371.5|36351.5|23
1652095110000|2022-05-09 11:18:30|36374.6|36354.6|36374.6|36354.6|36376.7|36356.7|36372.4|36352.4|29
1652095120000|2022-05-09 11:18:40|36374.9|36354.9|36372.9|36352.9|36376|36356|36372.9|36352.9|17
1652095130000|2022-05-09 11:18:50|36372.8|36352.8|36370.8|36350.8|36373.5|36353.5|36369.6|36349.6|24
1652095140000|2022-05-09 11:19:00|36371.5|36351.5|36367.7|36347.7|36371.5|36351.5|36365.8|36345.8|31
1652095150000|2022-05-09 11:19:10|36367.6|36347.6|36369|36349|36372.2|36352.2|36366.9|36346.9|24
1652095160000|2022-05-09 11:19:20|36368|36348|36368.2|36348.2|36369.7|36349.7|36368|36348|23
1652095170000|2022-05-09 11:19:30|36368.7|36348.7|36369.4|36349.4|36369.5|36349.5|36368.1|36348.1|16
1652095180000|2022-05-09 11:19:40|36366.6|36346.6|36371.2|36351.2|36371.2|36351.2|36365.7|36345.7|17
1652095190000|2022-05-09 11:19:50|36370.8|36350.8|36373.9|36353.9|36375.5|36355.5|36368.4|36348.4|24
1652095200000|2022-05-09 11:20:00|36375.5|36355.5|36372.6|36352.6|36375.5|36355.5|36371.9|36351.9|23
1652095210000|2022-05-09 11:20:10|36372|36352|36369.1|36349.1|36372.5|36352.5|36368.8|36348.8|30
1652095220000|2022-05-09 11:20:20|36369.2|36349.2|36370.3|36350.3|36370.5|36350.5|36369.2|36349.2|19
1652095230000|2022-05-09 11:20:30|36369.6|36349.6|36370.9|36350.9|36371.7|36351.7|36369.6|36349.6|15
1652095240000|2022-05-09 11:20:40|36370.8|36350.8|36371.7|36351.7|36376|36356|36369.8|36349.8|28
1652095250000|2022-05-09 11:20:50|36373.2|36353.2|36372.1|36352.1|36374|36354|36370.1|36350.1|32
1652095260000|2022-05-09 11:21:00|36372.4|36352.4|36372.1|36352.1|36373.2|36353.2|36371.1|36351.1|24
1652095270000|2022-05-09 11:21:10|36371.8|36351.8|36373.4|36353.4|36373.4|36353.4|36370.7|36350.7|20
1652095280000|2022-05-09 11:21:20|36373.2|36353.2|36372.3|36352.3|36374.3|36354.3|36371.3|36351.3|18
1652095290000|2022-05-09 11:21:30|36371.9|36351.9|36373.1|36353.1|36375.5|36355.5|36371|36351|30
1652095300000|2022-05-09 11:21:40|36373.2|36353.2|36375.7|36355.7|36376|36356|36372.9|36352.9|22
1652095310000|2022-05-09 11:21:50|36376.7|36356.7|36376.5|36356.5|36377.8|36357.8|36374.4|36354.4|30
1652095320000|2022-05-09 11:22:00|36375.9|36355.9|36373.8|36353.8|36375.9|36355.9|36372.6|36352.6|25
1652095330000|2022-05-09 11:22:10|36374|36354|36374.5|36354.5|36375.5|36355.5|36374|36354|26
1652095340000|2022-05-09 11:22:20|36374.7|36354.7|36372.8|36352.8|36376.2|36356.2|36372.3|36352.3|24
1652095350000|2022-05-09 11:22:30|36372.2|36352.2|36376.7|36356.7|36377.8|36357.8|36371.9|36351.9|30
1652095360000|2022-05-09 11:22:40|36376.5|36356.5|36378.3|36358.3|36379.5|36359.5|36376.5|36356.5|30
1652095370000|2022-05-09 11:22:50|36378.2|36358.2|36381.1|36361.1|36381.2|36361.2|36378.2|36358.2|23
1652095380000|2022-05-09 11:23:00|36381|36361|36382.7|36362.7|36385.3|36365.3|36377.2|36357.2|24
1652095390000|2022-05-09 11:23:10|36383|36363|36384.4|36364.4|36386.6|36366.6|36381.4|36361.4|27
1652095400000|2022-05-09 11:23:20|36384.9|36364.9|36385.6|36365.6|36385.6|36365.6|36380.4|36360.4|30
1652095410000|2022-05-09 11:23:30|36386.5|36366.5|36386.4|36366.4|36387.8|36367.8|36384|36364|31
1652095420000|2022-05-09 11:23:40|36385.8|36365.8|36389|36369|36390|36370|36385.8|36365.8|23
1652095430000|2022-05-09 11:23:50|36389.1|36369.1|36387.8|36367.8|36389.3|36369.3|36384.7|36364.7|31
1652095440000|2022-05-09 11:24:00|36387.1|36367.1|36385.4|36365.4|36387.9|36367.9|36385.4|36365.4|29
1652095450000|2022-05-09 11:24:10|36388|36368|36388.7|36368.7|36391.3|36371.3|36387.1|36367.1|32
1652095460000|2022-05-09 11:24:20|36390|36370|36391.2|36371.2|36393.1|36373.1|36389.2|36369.2|31
1652095470000|2022-05-09 11:24:30|36391.4|36371.4|36390.2|36370.2|36391.4|36371.4|36390|36370|13
1652095480000|2022-05-09 11:24:40|36390.6|36370.6|36391|36371|36391.2|36371.2|36389.4|36369.4|29
1652095490000|2022-05-09 11:24:50|36391.1|36371.1|36401.4|36381.4|36401.6|36381.6|36388.8|36368.8|33
1652095500000|2022-05-09 11:25:00|36401.6|36381.6|36398.5|36378.5|36401.6|36381.6|36397.8|36377.8|25
1652095510000|2022-05-09 11:25:10|36399.4|36379.4|36399.8|36379.8|36400.5|36380.5|36398.8|36378.8|22
1652095520000|2022-05-09 11:25:20|36400|36380|36403.3|36383.3|36405.9|36385.9|36399.1|36379.1|22
1652095530000|2022-05-09 11:25:30|36403.8|36383.8|36409.2|36389.2|36409.2|36389.2|36399.8|36379.8|29
1652095540000|2022-05-09 11:25:40|36406.4|36386.4|36407.2|36387.2|36409.5|36389.5|36402.8|36382.8|26
1652095550000|2022-05-09 11:25:50|36406.4|36386.4|36396.8|36376.8|36407|36387|36396.6|36376.6|30
1652095560000|2022-05-09 11:26:00|36399.6|36379.6|36390|36370|36407.2|36379.6|36387|36356.9|29
1652095570000|2022-05-09 11:26:10|36389.5|36369.5|36389.7|36369.7|36394.2|36374.2|36388.9|36368.9|30
1652095580000|2022-05-09 11:26:20|36390.2|36370.2|36387.6|36367.6|36392.7|36372.7|36386.4|36366.4|27
1652095590000|2022-05-09 11:26:30|36388.4|36368.4|36387|36367|36389.4|36369.4|36386.8|36366.8|13
1652095600000|2022-05-09 11:26:40|36387.4|36367.4|36387.2|36367.2|36387.7|36367.7|36385.9|36365.9|20
1652095610000|2022-05-09 11:26:50|36386.8|36366.8|36386.6|36366.6|36387.8|36367.8|36385.2|36365.2|27
1652095620000|2022-05-09 11:27:00|36386.2|36366.2|36390.1|36370.1|36390.7|36370.7|36383.6|36363.6|26
1652095630000|2022-05-09 11:27:10|36385.6|36365.6|36384.9|36364.9|36393.1|36373.1|36377.9|36357.9|29
1652095640000|2022-05-09 11:27:20|36384.2|36364.2|36382.4|36362.4|36385.8|36365.8|36382.4|36362.4|21
1652095650000|2022-05-09 11:27:30|36383.7|36363.7|36386.1|36366.1|36386.9|36366.9|36383.7|36363.7|29
1652095660000|2022-05-09 11:27:40|36386.5|36366.5|36385.6|36365.6|36387|36367|36383.1|36363.1|19
1652095670000|2022-05-09 11:27:50|36385.1|36365.1|36384.6|36364.6|36385.7|36365.7|36383.8|36363.8|16
1652095680000|2022-05-09 11:28:00|36384.2|36364.2|36383|36363|36384.7|36364.7|36383|36363|19
1652095690000|2022-05-09 11:28:10|36383.2|36363.2|36384.4|36364.4|36384.8|36364.8|36380.6|36360.6|27
1652095700000|2022-05-09 11:28:20|36384|36364|36383.9|36363.9|36385.4|36365.4|36382.3|36362.3|19
1652095710000|2022-05-09 11:28:30|36384.3|36364.3|36385|36365|36386|36366|36380|36360|30
1652095720000|2022-05-09 11:28:40|36384.4|36364.4|36382.9|36362.9|36385.4|36365.4|36382.9|36362.9|24
1652095730000|2022-05-09 11:28:50|36384.7|36364.7|36384|36364|36384.7|36364.7|36382.4|36362.4|20
1652095740000|2022-05-09 11:29:00|36384.2|36364.2|36387|36367|36387.2|36367.2|36383.4|36363.4|24
1652095750000|2022-05-09 11:29:10|36387.3|36367.3|36389.6|36369.6|36390.5|36370.5|36387.1|36367.1|26
1652095760000|2022-05-09 11:29:20|36389.7|36369.7|36387.6|36367.6|36390.1|36370.1|36387.2|36367.2|22
1652095770000|2022-05-09 11:29:30|36387.9|36367.9|36389|36369|36389|36369|36387.4|36367.4|19
1652095780000|2022-05-09 11:29:40|36388.7|36368.7|36388.8|36368.8|36390.8|36370.8|36387.8|36367.8|26
1652095790000|2022-05-09 11:29:50|36389.1|36369.1|36388.1|36368.1|36389.1|36369.1|36387|36367|22
1652095800000|2022-05-09 11:30:00|36387.8|36367.8|36389.3|36369.3|36389.5|36369.5|36386.1|36366.1|31
1652095810000|2022-05-09 11:30:10|36389.6|36369.6|36390.6|36370.6|36390.7|36370.7|36389|36369|19
1652095820000|2022-05-09 11:30:20|36390.3|36370.3|36386.8|36366.8|36391.3|36371.3|36386.8|36366.8|23
1652095830000|2022-05-09 11:30:30|36387.5|36367.5|36388.8|36368.8|36388.9|36368.9|36385.7|36365.7|27
1652095840000|2022-05-09 11:30:40|36389.2|36369.2|36390|36370|36390|36370|36388.8|36368.8|17
1652095850000|2022-05-09 11:30:50|36389.9|36369.9|36389.5|36369.5|36389.9|36369.9|36388.2|36368.2|18
1652095860000|2022-05-09 11:31:00|36388.3|36368.3|36385|36365|36388.3|36368.3|36384.6|36364.6|31
1652095870000|2022-05-09 11:31:10|36385.1|36365.1|36381.6|36361.6|36385.3|36365.3|36379.3|36359.3|25
1652095880000|2022-05-09 11:31:20|36382.4|36362.4|36377.2|36357.2|36383.1|36363.1|36377.2|36357.2|30
1652095890000|2022-05-09 11:31:30|36376.4|36356.4|36377.7|36357.7|36380.1|36360.1|36376.4|36356.4|26
1652095900000|2022-05-09 11:31:40|36378|36358|36375.6|36355.6|36378.3|36358.3|36374.5|36354.5|27
1652095910000|2022-05-09 11:31:50|36375.9|36355.9|36375.8|36355.8|36378.2|36358.2|36375.1|36355.1|31
1652095920000|2022-05-09 11:32:00|36376.1|36356.1|36380.2|36360.2|36380.8|36360.8|36376.1|36356.1|34
1652095930000|2022-05-09 11:32:10|36380|36360|36378.8|36358.8|36380.4|36360.4|36376.7|36356.7|27
1652095940000|2022-05-09 11:32:20|36378.9|36358.9|36381|36361|36381.6|36361.6|36378.9|36358.9|20
1652095950000|2022-05-09 11:32:30|36380.9|36360.9|36383.7|36363.7|36383.7|36363.7|36380.9|36360.9|26
1652095960000|2022-05-09 11:32:40|36383.6|36363.6|36380.7|36360.7|36383.7|36363.7|36380.5|36360.5|23
1652095970000|2022-05-09 11:32:50|36380.6|36360.6|36380.6|36360.6|36381.8|36361.8|36379.7|36359.7|26
1652095980000|2022-05-09 11:33:00|36380.4|36360.4|36380.5|36360.5|36382.7|36362.7|36380.4|36360.4|24
1652095990000|2022-05-09 11:33:10|36380.2|36360.2|36382.7|36362.7|36382.7|36362.7|36379.8|36359.8|19
1652096000000|2022-05-09 11:33:20|36382.6|36362.6|36379.8|36359.8|36383.2|36363.2|36379|36359|27
1652096010000|2022-05-09 11:33:30|36379.1|36359.1|36379|36359|36379.9|36359.9|36377.2|36357.2|31
1652096020000|2022-05-09 11:33:40|36378.7|36358.7|36378.4|36358.4|36380|36360|36377.1|36357.1|23
1652096030000|2022-05-09 11:33:50|36377.8|36357.8|36378.4|36358.4|36379.4|36359.4|36377.8|36357.8|21
1652096040000|2022-05-09 11:34:00|36378.8|36358.8|36368.8|36348.8|36378.8|36358.8|36364.1|36344.1|27
1652096050000|2022-05-09 11:34:10|36368.6|36348.6|36368.8|36348.8|36369.4|36349.4|36367.5|36347.5|25
1652096060000|2022-05-09 11:34:20|36368.7|36348.7|36368.3|36348.3|36370.3|36350.3|36367.1|36347.1|28
1652096070000|2022-05-09 11:34:30|36368.1|36348.1|36368|36348|36368.9|36348.9|36367.7|36347.7|21
1652096080000|2022-05-09 11:34:40|36367.9|36347.9|36367|36347|36368.6|36348.6|36366.9|36346.9|13
1652096090000|2022-05-09 11:34:50|36366.8|36346.8|36371.9|36351.9|36374.4|36354.4|36366.7|36346.7|30
1652096100000|2022-05-09 11:35:00|36372.3|36352.3|36369.5|36349.5|36372.6|36352.6|36368.9|36348.9|23
1652096110000|2022-05-09 11:35:10|36369.3|36349.3|36368.5|36348.5|36372.8|36352.8|36368.5|36348.5|17
1652096120000|2022-05-09 11:35:20|36368.1|36348.1|36373.9|36353.9|36373.9|36353.9|36368.1|36348.1|23
1652096130000|2022-05-09 11:35:30|36374.2|36354.2|36376.1|36356.1|36379.6|36359.6|36371|36351|25
1652096140000|2022-05-09 11:35:40|36375.6|36355.6|36375.2|36355.2|36377.4|36357.4|36375|36355|22
1652096150000|2022-05-09 11:35:50|36376.2|36356.2|36368|36348|36376.2|36356.2|36367.8|36347.8|23
1652096160000|2022-05-09 11:36:00|36368.2|36348.2|36368.3|36348.3|36368.3|36348.3|36366.1|36346.1|25
1652096170000|2022-05-09 11:36:10|36368.9|36348.9|36368.4|36348.4|36368.9|36348.9|36367.4|36347.4|18
1652096180000|2022-05-09 11:36:20|36367.9|36347.9|36370.6|36350.6|36371.8|36351.8|36367.6|36347.6|13
1652096190000|2022-05-09 11:36:30|36370.4|36350.4|36368.5|36348.5|36371|36351|36365.8|36345.8|25
1652096200000|2022-05-09 11:36:40|36365.9|36345.9|36365.5|36345.5|36369|36349|36365.3|36345.3|29
1652096210000|2022-05-09 11:36:50|36365.2|36345.2|36360.7|36340.7|36365.2|36345.2|36360.6|36340.6|20
1652096220000|2022-05-09 11:37:00|36361.1|36341.1|36363.3|36343.3|36364.4|36344.4|36361.1|36341.1|28
1652096230000|2022-05-09 11:37:10|36366|36346|36361.3|36341.3|36366|36346|36361.3|36341.3|19
1652096240000|2022-05-09 11:37:20|36363.6|36343.6|36362|36342|36365.3|36345.3|36361.2|36341.2|27
1652096250000|2022-05-09 11:37:30|36362.3|36342.3|36361.8|36341.8|36363|36343|36360.5|36340.5|24
1652096260000|2022-05-09 11:37:40|36362.5|36342.5|36363.5|36343.5|36363.5|36343.5|36361.9|36341.9|20
1652096270000|2022-05-09 11:37:50|36363.6|36343.6|36365|36345|36365.2|36345.2|36363.3|36343.3|16
1652096280000|2022-05-09 11:38:00|36364.7|36344.7|36365.3|36345.3|36365.8|36345.8|36363.8|36343.8|24
1652096290000|2022-05-09 11:38:10|36365.2|36345.2|36365.4|36345.4|36369.2|36349.2|36364.2|36344.2|29
1652096300000|2022-05-09 11:38:20|36365.3|36345.3|36363.6|36343.6|36365.7|36345.7|36361.7|36341.7|30
1652096310000|2022-05-09 11:38:30|36363.5|36343.5|36365.5|36345.5|36366.2|36346.2|36362.6|36342.6|35
1652096320000|2022-05-09 11:38:40|36365.1|36345.1|36363|36343|36366.5|36346.5|36362.2|36342.2|30
1652096330000|2022-05-09 11:38:50|36363.1|36343.1|36364.9|36344.9|36364.9|36344.9|36363.1|36343.1|32
1652096340000|2022-05-09 11:39:00|36364.2|36344.2|36364.3|36344.3|36364.7|36344.7|36363.6|36343.6|26
1652096350000|2022-05-09 11:39:10|36364.4|36344.4|36365.6|36345.6|36366.7|36346.7|36364.4|36344.4|26
1652096360000|2022-05-09 11:39:20|36364.3|36344.3|36367.2|36347.2|36367.6|36347.6|36363.3|36343.3|27
1652096370000|2022-05-09 11:39:30|36368.1|36348.1|36365.4|36345.4|36368.1|36348.1|36364.7|36344.7|22
1652096380000|2022-05-09 11:39:40|36365.5|36345.5|36365.4|36345.4|36366.8|36346.8|36365.1|36345.1|20
1652096390000|2022-05-09 11:39:50|36365.6|36345.6|36365.9|36345.9|36366.2|36346.2|36363.8|36343.8|21
1652096400000|2022-05-09 11:40:00|36365.2|36345.2|36366.5|36346.5|36366.5|36346.5|36362.3|36342.3|31
1652096410000|2022-05-09 11:40:10|36366.9|36346.9|36364.4|36344.4|36366.9|36346.9|36364.2|36344.2|23
1652096420000|2022-05-09 11:40:20|36364.3|36344.3|36365.2|36345.2|36365.2|36345.2|36361.7|36341.7|26
1652096430000|2022-05-09 11:40:30|36364.7|36344.7|36366|36346|36366.3|36346.3|36362.3|36342.3|29
1652096440000|2022-05-09 11:40:40|36365.9|36345.9|36366|36346|36366|36346|36364.6|36344.6|15
1652096450000|2022-05-09 11:40:50|36365.4|36345.4|36365.1|36345.1|36366.5|36346.5|36365.1|36345.1|19
1652096460000|2022-05-09 11:41:00|36365.8|36345.8|36366.2|36346.2|36366.6|36346.6|36364.4|36344.4|26
1652096470000|2022-05-09 11:41:10|36365.9|36345.9|36365.8|36345.8|36366.4|36346.4|36362|36342|24
1652096480000|2022-05-09 11:41:20|36365.5|36345.5|36365.6|36345.6|36366.6|36346.6|36364.8|36344.8|25
1652096490000|2022-05-09 11:41:30|36366.4|36346.4|36365.9|36345.9|36366.4|36346.4|36365.3|36345.3|15
1652096500000|2022-05-09 11:41:40|36366.3|36346.3|36364.7|36344.7|36366.5|36346.5|36363.8|36343.8|24
1652096510000|2022-05-09 11:41:50|36364.8|36344.8|36365.8|36345.8|36367.1|36347.1|36363.4|36343.4|30
1652096520000|2022-05-09 11:42:00|36366|36346|36366.1|36346.1|36366.6|36346.6|36365.2|36345.2|23
1652096530000|2022-05-09 11:42:10|36366.5|36346.5|36367.8|36347.8|36369.2|36349.2|36363.4|36343.4|28
1652096540000|2022-05-09 11:42:20|36367.4|36347.4|36366.3|36346.3|36368.4|36348.4|36366.3|36346.3|23
1652096550000|2022-05-09 11:42:30|36367.4|36347.4|36368.3|36348.3|36368.5|36348.5|36367|36347|22
1652096560000|2022-05-09 11:42:40|36368.5|36348.5|36366.4|36346.4|36368.5|36348.5|36365.7|36345.7|24
1652096570000|2022-05-09 11:42:50|36366.1|36346.1|36366.5|36346.5|36367.1|36347.1|36366.1|36346.1|17
1652096580000|2022-05-09 11:43:00|36367.1|36347.1|36362|36342|36367.1|36347.1|36360.5|36340.5|31
1652096590000|2022-05-09 11:43:10|36361.7|36341.7|36366.1|36346.1|36366.3|36346.3|36361.2|36341.2|27
1652096600000|2022-05-09 11:43:20|36366.4|36346.4|36366.7|36346.7|36369.2|36349.2|36365.7|36345.7|22
1652096610000|2022-05-09 11:43:30|36366.3|36346.3|36368.1|36348.1|36368.2|36348.2|36365.8|36345.8|20
1652096620000|2022-05-09 11:43:40|36367.8|36347.8|36365.8|36345.8|36368.1|36348.1|36365.8|36345.8|18
1652096630000|2022-05-09 11:43:50|36365.6|36345.6|36361.9|36341.9|36365.7|36345.7|36360.4|36340.4|31
1652096640000|2022-05-09 11:44:00|36362.5|36342.5|36363.5|36343.5|36364.4|36344.4|36362.5|36342.5|23
1652096650000|2022-05-09 11:44:10|36364.1|36344.1|36362.3|36342.3|36364.1|36344.1|36360.9|36340.9|28
1652096660000|2022-05-09 11:44:20|36362.5|36342.5|36363.7|36343.7|36364.5|36344.5|36362.5|36342.5|22
1652096670000|2022-05-09 11:44:30|36363.6|36343.6|36362|36342|36364.8|36344.8|36362|36342|18
1652096680000|2022-05-09 11:44:40|36364.2|36344.2|36362.5|36342.5|36364.2|36344.2|36361.4|36341.4|20
1652096690000|2022-05-09 11:44:50|36360.7|36340.7|36364.5|36344.5|36364.5|36344.5|36360.4|36340.4|29
1652096700000|2022-05-09 11:45:00|36363.7|36343.7|36365.9|36345.9|36367|36347|36363.6|36343.6|19
1652096710000|2022-05-09 11:45:10|36364.9|36344.9|36367.2|36347.2|36369|36349|36364.9|36344.9|26
1652096720000|2022-05-09 11:45:20|36366.9|36346.9|36369.1|36349.1|36371.3|36351.3|36366.5|36346.5|28
1652096730000|2022-05-09 11:45:30|36369.5|36349.5|36366.7|36346.7|36370.4|36350.4|36363.5|36343.5|23
1652096740000|2022-05-09 11:45:40|36366.3|36346.3|36364.5|36344.5|36367.1|36347.1|36364.2|36344.2|27
1652096750000|2022-05-09 11:45:50|36365.3|36345.3|36368.4|36348.4|36369.1|36349.1|36365.1|36345.1|22
1652096760000|2022-05-09 11:46:00|36368|36348|36370.1|36350.1|36370.2|36350.2|36368|36348|22
1652096770000|2022-05-09 11:46:10|36369.5|36349.5|36370|36350|36370.9|36350.9|36367.1|36347.1|23
1652096780000|2022-05-09 11:46:20|36369.8|36349.8|36369.7|36349.7|36371.7|36351.7|36369.3|36349.3|21
1652096790000|2022-05-09 11:46:30|36371|36351|36367.9|36347.9|36371|36351|36365.6|36345.6|22
1652096800000|2022-05-09 11:46:40|36368|36348|36368.9|36348.9|36371.2|36351.2|36367.3|36347.3|25
1652096810000|2022-05-09 11:46:50|36368.2|36348.2|36368.6|36348.6|36369.4|36349.4|36367.8|36347.8|24
1652096820000|2022-05-09 11:47:00|36369.4|36349.4|36366.4|36346.4|36372.2|36352.2|36366.1|36346.1|19
1652096830000|2022-05-09 11:47:10|36368.2|36348.2|36367.9|36347.9|36369.7|36349.7|36367.4|36347.4|30
1652096840000|2022-05-09 11:47:20|36367.8|36347.8|36369.5|36349.5|36371.9|36351.9|36367.5|36347.5|25
1652096850000|2022-05-09 11:47:30|36369.2|36349.2|36371.5|36351.5|36372.4|36352.4|36368.6|36348.6|28
1652096860000|2022-05-09 11:47:40|36371.4|36351.4|36368.1|36348.1|36374|36354|36367.6|36347.6|32
1652096870000|2022-05-09 11:47:50|36371.2|36351.2|36370.1|36350.1|36372.1|36352.1|36368.1|36348.1|25
1652096880000|2022-05-09 11:48:00|36370.9|36350.9|36368.7|36348.7|36372.2|36352.2|36367.9|36347.9|31
1652096890000|2022-05-09 11:48:10|36369.3|36349.3|36367|36347|36369.3|36349.3|36366.9|36346.9|28
1652096900000|2022-05-09 11:48:20|36366.8|36346.8|36366.7|36346.7|36367.9|36347.9|36366.5|36346.5|28
1652096910000|2022-05-09 11:48:30|36366.8|36346.8|36369.3|36349.3|36369.4|36349.4|36366.8|36346.8|24
1652096920000|2022-05-09 11:48:40|36369.7|36349.7|36368.4|36348.4|36369.8|36349.8|36366.5|36346.5|24
1652096930000|2022-05-09 11:48:50|36367.9|36347.9|36374.6|36354.6|36374.6|36354.6|36367.9|36347.9|28
1652096940000|2022-05-09 11:49:00|36374.9|36354.9|36374.5|36354.5|36375.3|36355.3|36372.4|36352.4|32
1652096950000|2022-05-09 11:49:10|36374.1|36354.1|36374|36354|36374.9|36354.9|36373.1|36353.1|17
1652096960000|2022-05-09 11:49:20|36374.4|36354.4|36378.9|36358.9|36379.1|36359.1|36372.6|36352.6|26
1652096970000|2022-05-09 11:49:30|36379.2|36359.2|36380.7|36360.7|36381.8|36361.8|36378.4|36358.4|29
1652096980000|2022-05-09 11:49:40|36380.3|36360.3|36372.8|36352.8|36393.2|36360.8|36372.8|36338.3|28
1652096990000|2022-05-09 11:49:50|36372.6|36352.6|36372.7|36352.7|36373.9|36353.9|36371.9|36351.9|23
1652097000000|2022-05-09 11:50:00|36372.6|36352.6|36370.7|36350.7|36373|36353|36369.2|36349.2|29
1652097010000|2022-05-09 11:50:10|36370.6|36350.6|36370.7|36350.7|36370.7|36350.7|36369.4|36349.4|27
1652097020000|2022-05-09 11:50:20|36370.6|36350.6|36365.4|36345.4|36371.1|36351.1|36363.8|36343.8|25
1652097030000|2022-05-09 11:50:30|36366.6|36346.6|36368.1|36348.1|36369.4|36349.4|36362.5|36342.5|36
1652097040000|2022-05-09 11:50:40|36368.2|36348.2|36385.6|36332.3|36385.6|36350.3|36366.1|36332.3|33
1652097050000|2022-05-09 11:50:50|36382.2|36332.2|36370.4|36350.4|36387.8|36351.1|36366.2|36332.2|30
1652097060000|2022-05-09 11:51:00|36370|36350|36365.3|36345.3|36372.4|36352.4|36363.7|36343.7|35
1652097070000|2022-05-09 11:51:10|36365|36345|36363.7|36343.7|36366.3|36346.3|36362.5|36342.5|28
1652097080000|2022-05-09 11:51:20|36363.5|36343.5|36364.2|36344.2|36364.9|36344.9|36363.5|36343.5|26
1652097090000|2022-05-09 11:51:30|36366.2|36346.2|36366.8|36346.8|36369.6|36349.6|36364.1|36344.1|36
1652097100000|2022-05-09 11:51:40|36367.5|36347.5|36361.6|36341.6|36370.4|36350.4|36360.4|36340.4|34
1652097110000|2022-05-09 11:51:50|36363.2|36343.2|36362.6|36342.6|36366.7|36346.7|36362|36342|31
1652097120000|2022-05-09 11:52:00|36363.2|36343.2|36362.8|36342.8|36365.7|36345.7|36361.7|36341.7|37
1652097130000|2022-05-09 11:52:10|36362.6|36342.6|36362.5|36342.5|36364.3|36344.3|36361.7|36341.7|26
1652097140000|2022-05-09 11:52:20|36362.8|36342.8|36363|36343|36363.5|36343.5|36361.8|36341.8|24
1652097150000|2022-05-09 11:52:30|36362.9|36342.9|36364.6|36344.6|36365.5|36345.5|36362.6|36342.6|23
1652097160000|2022-05-09 11:52:40|36365.3|36345.3|36363.8|36343.8|36367.7|36347.7|36363.8|36343.8|33
1652097170000|2022-05-09 11:52:50|36362|36342|36369.4|36349.4|36369.4|36349.4|36362|36342|30
1652097180000|2022-05-09 11:53:00|36369.3|36349.3|36366.3|36346.3|36370.1|36350.1|36366.3|36346.3|32
1652097190000|2022-05-09 11:53:10|36366.1|36346.1|36367.7|36347.7|36367.7|36347.7|36366.1|36346.1|26
1652097200000|2022-05-09 11:53:20|36366.9|36346.9|36366.8|36346.8|36367.3|36347.3|36366.4|36346.4|18
1652097210000|2022-05-09 11:53:30|36366.7|36346.7|36366.6|36346.6|36367.1|36347.1|36366.1|36346.1|26
1652097220000|2022-05-09 11:53:40|36366.4|36346.4|36367.8|36347.8|36368.8|36348.8|36366|36346|27
1652097230000|2022-05-09 11:53:50|36367.7|36347.7|36366.5|36346.5|36368|36348|36364.5|36344.5|31
1652097240000|2022-05-09 11:54:00|36367|36347|36366.5|36346.5|36370|36350|36364.7|36344.7|30
1652097250000|2022-05-09 11:54:10|36365.5|36345.5|36364.6|36344.6|36366.8|36346.8|36364.6|36344.6|20
1652097260000|2022-05-09 11:54:20|36365|36345|36367.2|36347.2|36368.8|36348.8|36364.9|36344.9|27
1652097270000|2022-05-09 11:54:30|36367.5|36347.5|36367|36347|36367.6|36347.6|36366.6|36346.6|12
1652097280000|2022-05-09 11:54:40|36367.1|36347.1|36365.5|36345.5|36370.2|36350.2|36362|36342|29
1652097290000|2022-05-09 11:54:50|36365.2|36345.2|36369.1|36349.1|36369.2|36349.2|36365.2|36345.2|26
1652097300000|2022-05-09 11:55:00|36366.5|36346.5|36363.2|36343.2|36367.1|36347.1|36363.2|36343.2|29
1652097310000|2022-05-09 11:55:10|36360.2|36340.2|36360.8|36340.8|36364.8|36344.8|36359.5|36339.5|30
1652097320000|2022-05-09 11:55:20|36359.5|36339.5|36352.9|36332.9|36362|36342|36352.9|36332.9|35
1652097330000|2022-05-09 11:55:30|36348.7|36328.7|36335.5|36315.5|36348.7|36328.7|36331.9|36311.9|32
1652097340000|2022-05-09 11:55:40|36332.6|36312.6|36329.3|36309.3|36334|36314|36329.3|36309.3|29
1652097350000|2022-05-09 11:55:50|36328.6|36308.6|36331.3|36311.3|36331.7|36311.7|36328.3|36308.3|34
1652097360000|2022-05-09 11:56:00|36330.5|36310.5|36328.2|36308.2|36331.7|36311.7|36327.5|36307.5|30
1652097370000|2022-05-09 11:56:10|36328.3|36308.3|36325.1|36305.1|36345.4|36308.7|36323.6|36289.5|32
1652097380000|2022-05-09 11:56:20|36324.7|36304.7|36321.5|36301.5|36324.7|36304.7|36320|36300|30
1652097390000|2022-05-09 11:56:30|36322.4|36302.4|36311.5|36291.5|36327.7|36302.4|36306.7|36272.4|33
1652097400000|2022-05-09 11:56:40|36311.9|36291.9|36314.1|36294.1|36314.2|36294.2|36309.9|36289.9|36
1652097410000|2022-05-09 11:56:50|36308.9|36288.9|36312.8|36292.8|36329.3|36294.1|36308.9|36276.8|32
1652097420000|2022-05-09 11:57:00|36313.6|36293.6|36311.4|36291.4|36314.8|36294.8|36310.3|36290.3|35
1652097430000|2022-05-09 11:57:10|36311.3|36291.3|36310.3|36290.3|36326.6|36291.3|36308.1|36272.7|29
1652097440000|2022-05-09 11:57:20|36308.6|36288.6|36300.2|36280.2|36309.4|36289.4|36297.2|36277.2|34
1652097450000|2022-05-09 11:57:30|36298.4|36278.4|36299.1|36279.1|36299.5|36279.5|36295.5|36275.5|29
1652097460000|2022-05-09 11:57:40|36299.2|36279.2|36304.9|36284.9|36318.2|36284.9|36298.8|36268.2|32
1652097470000|2022-05-09 11:57:50|36303.4|36283.4|36305.1|36285.1|36322.4|36285.6|36301|36270.2|31
1652097480000|2022-05-09 11:58:00|36304.3|36284.3|36310.8|36290.8|36310.8|36290.8|36303.9|36283.9|33
1652097490000|2022-05-09 11:58:10|36310.1|36290.1|36319.1|36299.1|36319.1|36299.1|36310.1|36290.1|39
1652097500000|2022-05-09 11:58:20|36318.1|36298.1|36316.8|36296.8|36321.3|36301.3|36316.1|36296.1|37
1652097510000|2022-05-09 11:58:30|36315.3|36295.3|36316.4|36296.4|36330.8|36296.4|36312.6|36280.3|36
1652097520000|2022-05-09 11:58:40|36314.6|36294.6|36314.3|36294.3|36315.5|36295.5|36312.4|36292.4|28
1652097530000|2022-05-09 11:58:50|36308|36288|36313.8|36293.8|36316.5|36296.5|36308|36288|29
1652097540000|2022-05-09 11:59:00|36311.6|36291.6|36310.2|36290.2|36312.3|36292.3|36307.4|36287.4|30
1652097550000|2022-05-09 11:59:10|36310.8|36290.8|36311.6|36291.6|36311.8|36291.8|36308.8|36288.8|32
1652097560000|2022-05-09 11:59:20|36309.8|36289.8|36314.9|36294.9|36315.2|36295.2|36308.6|36288.6|36
1652097570000|2022-05-09 11:59:30|36314.8|36294.8|36319.7|36299.7|36321.1|36301.1|36314.6|36294.6|31
1652097580000|2022-05-09 11:59:40|36319.5|36299.5|36323.9|36303.9|36323.9|36303.9|36319.4|36299.4|26
1652097590000|2022-05-09 11:59:50|36323.3|36303.3|36325.4|36305.4|36325.6|36305.6|36323.3|36303.3|32
1652097600000|2022-05-09 12:00:00|36328|36308|36326.9|36306.9|36328.8|36308.8|36324.9|36304.9|32
1652097610000|2022-05-09 12:00:10|36325.5|36305.5|36331.3|36311.3|36332.8|36312.8|36325.5|36305.5|29
1652097620000|2022-05-09 12:00:20|36330.7|36310.7|36349.2|36329.2|36364.8|36330.3|36330.7|36310.7|36
1652097630000|2022-05-09 12:00:30|36349|36329|36366.3|36316.3|36377.5|36331.4|36347.3|36313.4|31
1652097640000|2022-05-09 12:00:40|36367|36317|36347.9|36327.9|36367.6|36333.2|36346|36316.2|34
1652097650000|2022-05-09 12:00:50|36348.4|36328.4|36353.1|36333.1|36353.5|36333.5|36347.2|36327.2|35
1652097660000|2022-05-09 12:01:00|36353.8|36333.8|36354.5|36334.5|36356.2|36336.2|36353.8|36333.8|28
1652097670000|2022-05-09 12:01:10|36354.6|36334.6|36358|36338|36358.5|36338.5|36354.6|36334.6|28
1652097680000|2022-05-09 12:01:20|36357.5|36337.5|36353.8|36333.8|36361|36341|36353.8|36333.8|35
1652097690000|2022-05-09 12:01:30|36354.4|36334.4|36354.4|36334.4|36366.2|36335.1|36349.4|36313.6|37
1652097700000|2022-05-09 12:01:40|36355.3|36335.3|36343.8|36323.8|36355.3|36335.3|36343.6|36323.6|33
1652097710000|2022-05-09 12:01:50|36343.9|36323.9|36340.3|36320.3|36343.9|36323.9|36339.1|36319.1|33
1652097720000|2022-05-09 12:02:00|36340.7|36320.7|36340|36320|36344.5|36324.5|36337.8|36317.8|37
1652097730000|2022-05-09 12:02:10|36341.1|36321.1|36346.6|36326.6|36346.8|36326.8|36339.6|36319.6|33
1652097740000|2022-05-09 12:02:20|36347.5|36327.5|36353.2|36333.2|36354.5|36334.5|36346.1|36326.1|33
1652097750000|2022-05-09 12:02:30|36353.1|36333.1|36346.1|36326.1|36354.4|36334.4|36345|36325|36
1652097760000|2022-05-09 12:02:40|36345.9|36325.9|36344.7|36324.7|36347|36327|36344.7|36324.7|30
1652097770000|2022-05-09 12:02:50|36344.4|36324.4|36346.7|36326.7|36347.6|36327.6|36343.7|36323.7|21
1652097780000|2022-05-09 12:03:00|36347.9|36327.9|36344.4|36324.4|36360.9|36327.9|36344|36310|31
1652097790000|2022-05-09 12:03:10|36344.3|36324.3|36346.3|36326.3|36346.6|36326.6|36344|36324|26
1652097800000|2022-05-09 12:03:20|36346.2|36326.2|36344.5|36324.5|36346.2|36326.2|36343.6|36323.6|23
1652097810000|2022-05-09 12:03:30|36344.3|36324.3|36343.8|36323.8|36344.4|36324.4|36343.6|36323.6|23
1652097820000|2022-05-09 12:03:40|36343.7|36323.7|36343.2|36323.2|36347.9|36327.9|36343|36323|30
1652097830000|2022-05-09 12:03:50|36344.1|36324.1|36339.8|36319.8|36344.3|36324.3|36338.4|36318.4|33
1652097840000|2022-05-09 12:04:00|36340.3|36320.3|36338.8|36318.8|36340.3|36320.3|36338.6|36318.6|28
1652097850000|2022-05-09 12:04:10|36338.6|36318.6|36329.4|36309.4|36349.2|36318.6|36328.9|36297.4|34
1652097860000|2022-05-09 12:04:20|36329.6|36309.6|36330.3|36310.3|36339.6|36311|36321.2|36288.5|36
1652097870000|2022-05-09 12:04:30|36330.2|36310.2|36325.8|36305.8|36330.2|36310.2|36325.8|36305.8|26
1652097880000|2022-05-09 12:04:40|36326.8|36306.8|36327.1|36307.1|36327.8|36307.8|36323.2|36303.2|30
1652097890000|2022-05-09 12:04:50|36326.9|36306.9|36326.1|36306.1|36327.7|36307.7|36325.8|36305.8|31
1652097900000|2022-05-09 12:05:00|36326|36306|36301.2|36281.2|36338.7|36306|36299.7|36264.5|31
1652097910000|2022-05-09 12:05:10|36301.9|36281.9|36310.9|36290.9|36311.7|36291.7|36300.2|36280.2|37
1652097920000|2022-05-09 12:05:20|36310.6|36290.6|36311.5|36291.5|36313.8|36293.8|36307.6|36287.6|34
1652097930000|2022-05-09 12:05:30|36311|36291|36319.5|36268.8|36320.3|36293.7|36302.1|36265.7|38
1652097940000|2022-05-09 12:05:40|36318.8|36269.4|36315.8|36263.9|36322.3|36272.3|36312.5|36259.9|39
1652097950000|2022-05-09 12:05:50|36313.7|36263.7|36313.5|36263.5|36317.1|36265|36309.6|36259.6|33
1652097960000|2022-05-09 12:06:00|36313.9|36263.9|36310.7|36260.4|36317.4|36282.5|36296.3|36260.4|36
1652097970000|2022-05-09 12:06:10|36312.1|36259.1|36313.4|36263.4|36314.5|36264.4|36309.3|36257.8|36
1652097980000|2022-05-09 12:06:20|36313.2|36263.2|36307.1|36255|36314.4|36264.4|36305.8|36254.9|34
1652097990000|2022-05-09 12:06:30|36307.3|36255.7|36292.4|36242.4|36311.5|36262.5|36264.4|36230.2|38
1652098000000|2022-05-09 12:06:40|36294.5|36240.1|36297.4|36247.4|36297.6|36247.6|36287.9|36237.3|40
1652098010000|2022-05-09 12:06:50|36299.2|36249.2|36289.8|36239.8|36300.4|36249.2|36289.8|36239.8|39
1652098020000|2022-05-09 12:07:00|36290.1|36239.3|36292.4|36241|36292.4|36241.9|36289.1|36237.1|34
1652098030000|2022-05-09 12:07:10|36292.5|36240|36286.8|36235.6|36293|36243|36284|36231.2|35
1652098040000|2022-05-09 12:07:20|36286.3|36236.8|36276.7|36218.5|36286.9|36236.8|36272.6|36206.5|40
1652098050000|2022-05-09 12:07:30|36275.6|36225.6|36276.2|36216.3|36283.6|36225.6|36272.7|36208|39
1652098060000|2022-05-09 12:07:40|36278.5|36218.2|36282.8|36214.5|36283.4|36219|36273.1|36208.1|40
1652098070000|2022-05-09 12:07:50|36283|36214.4|36264.6|36207.1|36283.2|36217.2|36264.6|36205.9|38
1652098080000|2022-05-09 12:08:00|36264.3|36205.6|36255.7|36203.4|36271.2|36207|36255.7|36198.8|40
1652098090000|2022-05-09 12:08:10|36258.3|36204|36263.4|36204.1|36263.4|36208.9|36256|36199.2|40
1652098100000|2022-05-09 12:08:20|36263.9|36203.8|36276.1|36212.1|36276.5|36216.2|36262.3|36200|39
1652098110000|2022-05-09 12:08:30|36277.8|36209.3|36275.5|36214.8|36281.6|36220.1|36269.6|36199.2|38
1652098120000|2022-05-09 12:08:40|36277|36212.4|36271.6|36206.7|36281.6|36217.7|36265.4|36206.1|35
1652098130000|2022-05-09 12:08:50|36272.6|36206.1|36271.5|36215.9|36281.7|36237.6|36257.6|36206.1|39
1652098140000|2022-05-09 12:09:00|36275.2|36210.4|36279.8|36225.4|36283.2|36244|36258.9|36210.4|39
1652098150000|2022-05-09 12:09:10|36277.9|36227.9|36283.4|36225.2|36285.7|36229|36277.9|36221.8|35
1652098160000|2022-05-09 12:09:20|36280.8|36225.7|36289.8|36228|36290.7|36234|36278.7|36223.3|35
1652098170000|2022-05-09 12:09:30|36288.7|36229|36291.3|36227.6|36294.1|36234.8|36277.6|36222.5|38
1652098180000|2022-05-09 12:09:40|36291.6|36226.8|36281.7|36226.1|36291.6|36230.9|36281.7|36224|32
1652098190000|2022-05-09 12:09:50|36282.2|36226.3|36294|36239|36303.3|36240.2|36281.8|36222.8|38
1652098200000|2022-05-09 12:10:00|36297.8|36232.5|36288.3|36231.6|36297.8|36238.6|36283.9|36229.1|38
1652098210000|2022-05-09 12:10:10|36286.3|36233.8|36285.9|36235.9|36289.2|36237.6|36284|36231.5|33
1652098220000|2022-05-09 12:10:20|36286.2|36235.5|36284.7|36264.7|36297.6|36264.7|36281.4|36232.4|38
1652098230000|2022-05-09 12:10:30|36282.8|36262.8|36281.8|36261.8|36304.3|36268.1|36281.8|36242.5|35
1652098240000|2022-05-09 12:10:40|36280.2|36260.2|36288.8|36268.8|36308.3|36270.2|36280|36245.5|32
1652098250000|2022-05-09 12:10:50|36289|36269|36290|36270|36291.4|36271.4|36286.1|36266.1|34
1652098260000|2022-05-09 12:11:00|36289.9|36269.9|36291.4|36271.4|36297.5|36277.5|36289.7|36269.7|31
1652098270000|2022-05-09 12:11:10|36306.3|36256.3|36295.2|36275.2|36310.8|36275.8|36291.6|36253.9|34
1652098280000|2022-05-09 12:11:20|36294.8|36274.8|36297.1|36277.1|36298.4|36278.4|36292.3|36272.3|35
1652098290000|2022-05-09 12:11:30|36298.9|36278.9|36299.2|36279.2|36301|36281|36298.3|36278.3|31
1652098300000|2022-05-09 12:11:40|36299|36279|36299.5|36279.5|36300.5|36280.5|36298|36278|28
1652098310000|2022-05-09 12:11:50|36299.6|36279.6|36295.5|36275.5|36311.9|36280.7|36291.5|36257.3|32
1652098320000|2022-05-09 12:12:00|36295.7|36275.7|36291.9|36271.9|36295.7|36275.7|36291.6|36271.6|29
1652098330000|2022-05-09 12:12:10|36292|36272|36292.6|36272.6|36293|36273|36288.9|36268.9|33
1652098340000|2022-05-09 12:12:20|36292.2|36272.2|36292.3|36272.3|36294|36274|36290.8|36270.8|34
1652098350000|2022-05-09 12:12:30|36291.8|36271.8|36290.3|36270.3|36310.2|36275.5|36289|36256.1|35
1652098360000|2022-05-09 12:12:40|36291.7|36271.7|36312.9|36262.9|36312.9|36279.8|36291.3|36261.2|29
1652098370000|2022-05-09 12:12:50|36313.2|36263.2|36300.9|36280.9|36313.2|36280.9|36298.3|36258.9|31
1652098380000|2022-05-09 12:13:00|36299.7|36279.7|36299.6|36279.6|36301.9|36281.9|36295.5|36275.5|33
1652098390000|2022-05-09 12:13:10|36298.6|36278.6|36297.1|36277.1|36301.4|36281.4|36295.3|36275.3|29
1652098400000|2022-05-09 12:13:20|36296.4|36276.4|36303.1|36283.1|36306.1|36286.1|36296.4|36276.4|30
1652098410000|2022-05-09 12:13:30|36303.3|36283.3|36301.6|36281.6|36305.6|36285.6|36300.9|36280.9|31
1652098420000|2022-05-09 12:13:40|36301.2|36281.2|36303.3|36283.3|36305|36285|36300.9|36280.9|27
1652098430000|2022-05-09 12:13:50|36302.7|36282.7|36300.3|36280.3|36302.7|36282.7|36294|36274|30
1652098440000|2022-05-09 12:14:00|36299.5|36279.5|36299.6|36279.6|36301.6|36281.6|36298.5|36278.5|34
1652098450000|2022-05-09 12:14:10|36299.2|36279.2|36292.9|36272.9|36311.1|36280.7|36292.9|36261.1|33
1652098460000|2022-05-09 12:14:20|36294.4|36274.4|36298.1|36278.1|36301.2|36281.2|36294.3|36274.3|30
1652098470000|2022-05-09 12:14:30|36297.8|36277.8|36302.4|36282.4|36302.4|36282.4|36296|36276|29
1652098480000|2022-05-09 12:14:40|36301.9|36281.9|36302.1|36282.1|36306.5|36286.5|36299.2|36279.2|32
1652098490000|2022-05-09 12:14:50|36301.6|36281.6|36298.9|36278.9|36305.8|36285.8|36298.8|36278.8|29
1652098500000|2022-05-09 12:15:00|36299.2|36279.2|36298.3|36278.3|36299.8|36279.8|36297.8|36277.8|30
1652098510000|2022-05-09 12:15:10|36298.1|36278.1|36297.3|36277.3|36298.1|36278.1|36296.1|36276.1|24
1652098520000|2022-05-09 12:15:20|36297.4|36277.4|36299.9|36279.9|36300.8|36280.8|36297.4|36277.4|24
1652098530000|2022-05-09 12:15:30|36299.5|36279.5|36302.2|36282.2|36303.8|36283.8|36299.4|36279.4|28
1652098540000|2022-05-09 12:15:40|36300.2|36280.2|36306.6|36286.6|36306.9|36286.9|36299.3|36279.3|24
1652098550000|2022-05-09 12:15:50|36305.8|36285.8|36303.2|36283.2|36305.8|36285.8|36303.2|36283.2|24
1652098560000|2022-05-09 12:16:00|36303.4|36283.4|36301.5|36281.5|36304.1|36284.1|36300.6|36280.6|27
1652098570000|2022-05-09 12:16:10|36301.6|36281.6|36301.5|36281.5|36303.5|36283.5|36301.5|36281.5|22
1652098580000|2022-05-09 12:16:20|36302.1|36282.1|36305.8|36285.8|36307.5|36287.5|36301.1|36281.1|26
1652098590000|2022-05-09 12:16:30|36307|36287|36309.1|36289.1|36310.6|36290.6|36305.1|36285.1|30
1652098600000|2022-05-09 12:16:40|36311.2|36291.2|36309.1|36289.1|36311.2|36291.2|36306.1|36286.1|31
1652098610000|2022-05-09 12:16:50|36309.2|36289.2|36313.5|36293.5|36313.8|36293.8|36308.9|36288.9|26
1652098620000|2022-05-09 12:17:00|36313.3|36293.3|36313.3|36293.3|36313.5|36293.5|36312.6|36292.6|24
1652098630000|2022-05-09 12:17:10|36313.4|36293.4|36313.8|36293.8|36317.4|36297.4|36311.1|36291.1|30
1652098640000|2022-05-09 12:17:20|36315.6|36295.6|36319.6|36299.6|36321.9|36301.9|36315.6|36295.6|33
1652098650000|2022-05-09 12:17:30|36317.1|36297.1|36320.4|36300.4|36323.4|36303.4|36315.9|36295.9|37
1652098660000|2022-05-09 12:17:40|36320.1|36300.1|36323|36303|36341.5|36306.1|36320.1|36284.5|27
1652098670000|2022-05-09 12:17:50|36322.9|36302.9|36323.7|36303.7|36325.3|36305.3|36322.4|36302.4|28
1652098680000|2022-05-09 12:18:00|36322.6|36302.6|36319.2|36299.2|36325.4|36305.4|36319|36299|31
1652098690000|2022-05-09 12:18:10|36317.2|36297.2|36318.6|36298.6|36318.6|36298.6|36316.8|36296.8|26
1652098700000|2022-05-09 12:18:20|36318.1|36298.1|36320.1|36300.1|36340.1|36304.3|36317.5|36289.8|29
1652098710000|2022-05-09 12:18:30|36320.2|36300.2|36323.2|36303.2|36324|36304|36320.2|36300.2|21
1652098720000|2022-05-09 12:18:40|36323.3|36303.3|36315.2|36295.2|36323.5|36303.5|36312|36292|30
1652098730000|2022-05-09 12:18:50|36318.2|36298.2|36316|36296|36318.4|36298.4|36313.4|36293.4|28
1652098740000|2022-05-09 12:19:00|36315.8|36295.8|36317.4|36297.4|36317.8|36297.8|36313.7|36293.7|34
1652098750000|2022-05-09 12:19:10|36316.6|36296.6|36316.3|36296.3|36316.7|36296.7|36315.1|36295.1|26
1652098760000|2022-05-09 12:19:20|36316.7|36296.7|36317.5|36297.5|36317.9|36297.9|36316.6|36296.6|17
1652098770000|2022-05-09 12:19:30|36317.6|36297.6|36317.1|36297.1|36317.7|36297.7|36316.6|36296.6|17
1652098780000|2022-05-09 12:19:40|36316.6|36296.6|36314.3|36294.3|36316.8|36296.8|36313.8|36293.8|23
1652098790000|2022-05-09 12:19:50|36313.8|36293.8|36311.5|36291.5|36313.8|36293.8|36311.5|36291.5|24
1652098800000|2022-05-09 12:20:00|36311.1|36291.1|36306.7|36286.7|36312.2|36292.2|36305.6|36285.6|35
1652098810000|2022-05-09 12:20:10|36307.1|36287.1|36308.3|36288.3|36308.5|36288.5|36305.8|36285.8|27
1652098820000|2022-05-09 12:20:20|36308.1|36288.1|36305.1|36285.1|36308.3|36288.3|36303.7|36283.7|24
1652098830000|2022-05-09 12:20:30|36305.5|36285.5|36304.4|36284.4|36307.2|36287.2|36298.4|36278.4|33
1652098840000|2022-05-09 12:20:40|36305|36285|36296|36276|36305|36285|36296|36276|37
1652098850000|2022-05-09 12:20:50|36296.3|36276.3|36295.3|36275.3|36297.5|36277.5|36293.5|36273.5|33
1652098860000|2022-05-09 12:21:00|36295.4|36275.4|36294.9|36274.9|36298.5|36278.5|36292.1|36272.1|26
1652098870000|2022-05-09 12:21:10|36289.4|36269.4|36287.7|36267.7|36291.3|36271.3|36286.9|36266.9|33
1652098880000|2022-05-09 12:21:20|36287.6|36267.6|36286.5|36266.5|36291.3|36271.3|36286|36266|34
1652098890000|2022-05-09 12:21:30|36286.9|36266.9|36285.6|36265.6|36287.5|36267.5|36284.2|36264.2|30
1652098900000|2022-05-09 12:21:40|36286.3|36266.3|36289.7|36269.7|36289.8|36269.8|36284.8|36264.8|23
1652098910000|2022-05-09 12:21:50|36289.6|36269.6|36285|36265|36303.3|36270|36284.1|36252.3|33
1652098920000|2022-05-09 12:22:00|36285.2|36265.2|36285.4|36265.4|36286|36266|36284.6|36264.6|29
1652098930000|2022-05-09 12:22:10|36285.5|36265.5|36286.9|36266.9|36287.8|36267.8|36285|36265|28
1652098940000|2022-05-09 12:22:20|36286.6|36266.6|36286.4|36266.4|36287.7|36267.7|36285.9|36265.9|24
1652098950000|2022-05-09 12:22:30|36286.3|36266.3|36285.1|36265.1|36286.8|36266.8|36284.6|36264.6|27
1652098960000|2022-05-09 12:22:40|36284.9|36264.9|36277.7|36257.7|36285|36265|36277.7|36257.7|29
1652098970000|2022-05-09 12:22:50|36272.1|36252.1|36255.5|36235.5|36272.1|36252.1|36253.8|36233.8|37
1652098980000|2022-05-09 12:23:00|36252.5|36232.5|36259.8|36239.8|36261.9|36241.9|36252.5|36232.5|36
1652098990000|2022-05-09 12:23:10|36259.1|36239.1|36258.5|36238.5|36260.1|36240.1|36257.6|36237.6|33
1652099000000|2022-05-09 12:23:20|36258.3|36238.3|36261.2|36241.2|36263.1|36243.1|36258.2|36238.2|30
1652099010000|2022-05-09 12:23:30|36259.6|36239.6|36267.8|36247.8|36273.9|36248.9|36257.8|36223.5|37
1652099020000|2022-05-09 12:23:40|36267.9|36247.9|36272.3|36252.3|36272.3|36252.3|36267.3|36247.3|32
1652099030000|2022-05-09 12:23:50|36273|36253|36272.8|36252.8|36276.2|36256.2|36269.8|36249.8|36
1652099040000|2022-05-09 12:24:00|36273.9|36253.9|36290.2|36270.2|36306.6|36270.4|36273.3|36253.3|38
1652099050000|2022-05-09 12:24:10|36290.5|36270.5|36287.2|36267.2|36291.9|36271.9|36286.8|36266.8|34
1652099060000|2022-05-09 12:24:20|36287.8|36267.8|36284.8|36264.8|36287.8|36267.8|36283.4|36263.4|33
1652099070000|2022-05-09 12:24:30|36284.6|36264.6|36281.5|36261.5|36284.6|36264.6|36278.6|36258.6|35
1652099080000|2022-05-09 12:24:40|36280.3|36260.3|36279.8|36259.8|36304.7|36262|36279.5|36245.3|33
1652099090000|2022-05-09 12:24:50|36279.3|36259.3|36280.8|36260.8|36281.1|36261.1|36278.3|36258.3|25
1652099100000|2022-05-09 12:25:00|36280.1|36260.1|36264.6|36244.6|36280.4|36260.4|36263.8|36243.8|37
1652099110000|2022-05-09 12:25:10|36264.9|36244.9|36263|36243|36269|36249|36262.6|36242.6|34
1652099120000|2022-05-09 12:25:20|36263.3|36243.3|36255.5|36235.5|36275|36243.4|36255.5|36222.9|34
1652099130000|2022-05-09 12:25:30|36256.8|36236.8|36254.1|36234.1|36273.9|36237.1|36252.9|36221.1|36
1652099140000|2022-05-09 12:25:40|36253.8|36233.8|36280.2|36260.2|36280.2|36260.2|36253.8|36229.4|33
1652099150000|2022-05-09 12:25:50|36278|36258|36275.2|36255.2|36278.5|36258.5|36272.6|36252.6|35
1652099160000|2022-05-09 12:26:00|36275.8|36255.8|36277.8|36257.8|36278.1|36258.1|36274.1|36254.1|30
1652099170000|2022-05-09 12:26:10|36277.4|36257.4|36277.5|36257.5|36280.1|36260.1|36275.9|36255.9|23
1652099180000|2022-05-09 12:26:20|36276.6|36256.6|36278.7|36258.7|36278.7|36258.7|36275.1|36255.1|25
1652099190000|2022-05-09 12:26:30|36279|36259|36279.2|36259.2|36281.1|36261.1|36278.8|36258.8|25
1652099200000|2022-05-09 12:26:40|36278.7|36258.7|36280.9|36260.9|36280.9|36260.9|36277.9|36257.9|24
1652099210000|2022-05-09 12:26:50|36280.8|36260.8|36279|36259|36300.5|36262.6|36278.6|36240|31
1652099220000|2022-05-09 12:27:00|36279.6|36259.6|36277.6|36257.6|36279.7|36259.7|36277.6|36257.6|30
1652099230000|2022-05-09 12:27:10|36277.3|36257.3|36274.3|36254.3|36277.6|36257.6|36273.5|36253.5|32
1652099240000|2022-05-09 12:27:20|36275.3|36255.3|36279.7|36259.7|36295.7|36260.8|36275.3|36242.2|30
1652099250000|2022-05-09 12:27:30|36279|36259|36272.5|36252.5|36290.3|36259|36272.5|36239.2|29
1652099260000|2022-05-09 12:27:40|36273.6|36253.6|36274|36254|36274.6|36254.6|36272.7|36252.7|26
1652099270000|2022-05-09 12:27:50|36272.9|36252.9|36273.9|36253.9|36276.4|36256.4|36272.1|36252.1|29
1652099280000|2022-05-09 12:28:00|36274.2|36254.2|36266.1|36246.1|36286.7|36254.5|36266|36235.9|34
1652099290000|2022-05-09 12:28:10|36266|36246|36264.1|36244.1|36266|36246|36261.2|36241.2|29
1652099300000|2022-05-09 12:28:20|36264.9|36244.9|36264|36244|36269.9|36249.9|36260.6|36240.6|31
1652099310000|2022-05-09 12:28:30|36263.4|36243.4|36265|36245|36266.2|36246.2|36263.4|36243.4|31
1652099320000|2022-05-09 12:28:40|36265.3|36245.3|36257.7|36237.7|36265.4|36245.4|36255.4|36235.4|34
1652099330000|2022-05-09 12:28:50|36257.5|36237.5|36266|36246|36286.8|36251.1|36257.5|36234.4|33
1652099340000|2022-05-09 12:29:00|36266.5|36246.5|36258.3|36238.3|36284.3|36247.8|36256.5|36223.2|37
1652099350000|2022-05-09 12:29:10|36258.9|36238.9|36257.5|36237.5|36259.7|36239.7|36254.3|36234.3|33
1652099360000|2022-05-09 12:29:20|36257.6|36237.6|36258.4|36238.4|36258.9|36238.9|36257.2|36237.2|23
1652099370000|2022-05-09 12:29:30|36257.4|36237.4|36263.2|36243.2|36266.5|36246.5|36257.4|36237.4|33
1652099380000|2022-05-09 12:29:40|36263.3|36243.3|36261.9|36241.9|36264.6|36244.6|36261.9|36241.9|24
1652099390000|2022-05-09 12:29:50|36262.4|36242.4|36253.6|36233.6|36264.7|36244|36249.6|36214.7|27
1652099400000|2022-05-09 12:30:00|36253.5|36233.5|36257|36237|36267.4|36237|36250.5|36216|36
1652099410000|2022-05-09 12:30:10|36256.7|36236.7|36249.3|36229.3|36258.3|36238.3|36249.3|36229.3|27
1652099420000|2022-05-09 12:30:20|36248.4|36228.4|36246.7|36226.7|36267.1|36230.8|36245.7|36215.7|38
1652099430000|2022-05-09 12:30:30|36246.4|36226.4|36247.9|36227.9|36248.8|36228.8|36245.9|36225.9|28
1652099440000|2022-05-09 12:30:40|36247.8|36227.8|36251.2|36231.2|36251.8|36231.8|36246.1|36226.1|28
1652099450000|2022-05-09 12:30:50|36251.5|36231.5|36251.7|36231.7|36270.3|36235.5|36250|36218.2|32
1652099460000|2022-05-09 12:31:00|36252.3|36232.3|36237.9|36217.9|36263.5|36232.3|36237.2|36210.6|33
1652099470000|2022-05-09 12:31:10|36237.1|36217.1|36238.4|36218.4|36238.9|36218.9|36236|36216|30
1652099480000|2022-05-09 12:31:20|36238.3|36218.3|36235|36215|36238.5|36218.5|36234.3|36214.3|32
1652099490000|2022-05-09 12:31:30|36234.5|36214.5|36235.6|36215.6|36235.6|36215.6|36233.6|36213.6|31
1652099500000|2022-05-09 12:31:40|36235.3|36215.3|36236.5|36216.5|36238.4|36218.4|36234.9|36214.9|25
1652099510000|2022-05-09 12:31:50|36236.7|36216.7|36236|36216|36237.2|36217.2|36236|36216|20
1652099520000|2022-05-09 12:32:00|36235.9|36215.9|36237.9|36217.9|36237.9|36217.9|36232.8|36212.8|35
1652099530000|2022-05-09 12:32:10|36238.1|36218.1|36237.2|36217.2|36239.5|36219.5|36234.7|36214.7|32
1652099540000|2022-05-09 12:32:20|36237|36217|36232.4|36212.4|36239.4|36219.4|36232.4|36212.4|36
1652099550000|2022-05-09 12:32:30|36232.9|36212.9|36232.3|36212.3|36237.7|36217.7|36232.2|36212.2|28
1652099560000|2022-05-09 12:32:40|36232.7|36212.7|36231.1|36211.1|36235.3|36215.3|36229.4|36209.4|29
1652099570000|2022-05-09 12:32:50|36231|36211|36231.4|36211.4|36234.1|36214.1|36230.9|36210.9|25
1652099580000|2022-05-09 12:33:00|36231.5|36211.5|36232.4|36212.4|36234.8|36214.8|36228.4|36208.4|33
1652099590000|2022-05-09 12:33:10|36231.6|36211.6|36231.9|36211.9|36233|36213|36229.4|36209.4|19
1652099600000|2022-05-09 12:33:20|36231.8|36211.8|36232.4|36212.4|36237.1|36217.1|36230.8|36210.8|35
1652099610000|2022-05-09 12:33:30|36234.5|36214.5|36234.1|36214.1|36235.6|36215.6|36230.9|36210.9|27
1652099620000|2022-05-09 12:33:40|36233.9|36213.9|36233.7|36213.7|36235.4|36215.4|36230.5|36210.5|32
1652099630000|2022-05-09 12:33:50|36233.1|36213.1|36235.5|36215.5|36236.2|36216.2|36233.1|36213.1|32
1652099640000|2022-05-09 12:34:00|36235.7|36215.7|36234|36214|36237.9|36217.9|36233.9|36213.9|29
1652099650000|2022-05-09 12:34:10|36232.8|36212.8|36234|36214|36236.5|36216.5|36232.5|36212.5|30
1652099660000|2022-05-09 12:34:20|36234.5|36214.5|36233|36213|36235.1|36215.1|36230.9|36210.9|28
1652099670000|2022-05-09 12:34:30|36233.6|36213.6|36231|36211|36234.7|36214.7|36229.5|36209.5|28
1652099680000|2022-05-09 12:34:40|36230.9|36210.9|36228.3|36208.3|36232.4|36212.4|36227|36207|32
1652099690000|2022-05-09 12:34:50|36229|36209|36231.8|36211.8|36232|36212|36226.6|36206.6|29
1652099700000|2022-05-09 12:35:00|36232|36212|36228.4|36208.4|36232.8|36212.8|36227.9|36207.9|33
1652099710000|2022-05-09 12:35:10|36228.5|36208.5|36209.7|36189.7|36231.3|36211.3|36209.7|36189.7|34
1652099720000|2022-05-09 12:35:20|36205.8|36185.8|36218.3|36168.3|36225.6|36185.8|36202.2|36166.7|36
1652099730000|2022-05-09 12:35:30|36217.8|36167.8|36213|36163|36219.4|36178.4|36195.1|36160.3|37
1652099740000|2022-05-09 12:35:40|36216.1|36161.9|36212.4|36162|36218.1|36163|36211.1|36161.1|30
1652099750000|2022-05-09 12:35:50|36211.6|36161.6|36212|36162|36214.1|36162.5|36209.8|36159.8|23
1652099760000|2022-05-09 12:36:00|36211.6|36161.6|36216|36165.1|36219.1|36179.4|36198.6|36161.4|31
1652099770000|2022-05-09 12:36:10|36214|36164|36214.4|36164.4|36217.2|36167.2|36213.4|36163.4|31
1652099780000|2022-05-09 12:36:20|36213.7|36163.7|36213.9|36163.9|36217.1|36167.1|36213.5|36163.5|27
1652099790000|2022-05-09 12:36:30|36214.3|36164.3|36196.8|36176.8|36215|36177.7|36194.7|36164.3|27
1652099800000|2022-05-09 12:36:40|36197.9|36177.9|36198|36178|36202.1|36182.1|36197.2|36177.2|26
1652099810000|2022-05-09 12:36:50|36193.9|36173.9|36210.7|36160.7|36222.5|36176.7|36192.4|36157.7|30
1652099820000|2022-05-09 12:37:00|36211.9|36161.9|36213.7|36163.7|36215.7|36163.7|36209.1|36159.1|28
1652099830000|2022-05-09 12:37:10|36214|36164|36213.4|36163.4|36215.8|36164.5|36211.6|36161.6|32
1652099840000|2022-05-09 12:37:20|36214.5|36163.5|36219|36169|36219.3|36184.4|36202|36163.5|33
1652099850000|2022-05-09 12:37:30|36218.4|36168.4|36220.2|36170.2|36221.6|36170.8|36217.2|36167.2|37
1652099860000|2022-05-09 12:37:40|36220.6|36170.6|36206.6|36186.6|36226.1|36187.7|36205.6|36170.3|35
1652099870000|2022-05-09 12:37:50|36206.1|36186.1|36206.3|36186.3|36207.3|36187.3|36205.9|36185.9|30
1652099880000|2022-05-09 12:38:00|36206.4|36186.4|36205.1|36185.1|36206.7|36186.7|36204.7|36184.7|20
1652099890000|2022-05-09 12:38:10|36205.4|36185.4|36205.4|36185.4|36206.4|36186.4|36204.3|36184.3|25
1652099900000|2022-05-09 12:38:20|36205.9|36185.9|36226.6|36176.6|36228.4|36188|36204.4|36176.6|34
1652099910000|2022-05-09 12:38:30|36227.9|36177.9|36224.1|36174.1|36228.2|36177.9|36223.3|36173.3|26
1652099920000|2022-05-09 12:38:40|36224.9|36174.9|36219.9|36169.9|36228.3|36186.8|36202.9|36169.9|36
1652099930000|2022-05-09 12:38:50|36220.7|36170.6|36223|36173|36223|36173|36219.5|36169.5|31
1652099940000|2022-05-09 12:39:00|36222.2|36172.2|36204.5|36184.5|36232.7|36187.2|36201.2|36166.9|33
1652099950000|2022-05-09 12:39:10|36203.8|36183.8|36219.1|36169.1|36222.6|36183.8|36203|36168.2|23
1652099960000|2022-05-09 12:39:20|36220|36170|36221.5|36171.5|36222.5|36172.5|36219.8|36169.8|26
1652099970000|2022-05-09 12:39:30|36206.6|36186.6|36222.5|36172.5|36231.6|36186.6|36206.6|36170.2|29
1652099980000|2022-05-09 12:39:40|36221.4|36171.4|36219.4|36169.4|36225|36186.6|36205.7|36169.1|25
1652099990000|2022-05-09 12:39:50|36203.6|36183.6|36219.3|36169.3|36221.1|36185.5|36203.6|36168.6|31
1652100000000|2022-05-09 12:40:00|36219.4|36169.4|36201.1|36181.1|36221|36181.3|36198.6|36166.1|30
1652100010000|2022-05-09 12:40:10|36200.5|36180.5|36215.4|36165.4|36218.9|36180.5|36200.5|36163.5|33
1652100020000|2022-05-09 12:40:20|36216.4|36166.4|36212.7|36162.7|36217.1|36179.4|36197.8|36161.6|36
1652100030000|2022-05-09 12:40:30|36212.4|36162.4|36197.2|36177.2|36212.7|36177.8|36191.4|36160.5|35
1652100040000|2022-05-09 12:40:40|36196.4|36176.4|36196.9|36176.9|36213.1|36178.7|36194.1|36160.8|31
1652100050000|2022-05-09 12:40:50|36197.3|36177.3|36196.8|36176.8|36199|36179|36196.4|36176.4|34
1652100060000|2022-05-09 12:41:00|36197.1|36177.1|36196.4|36176.4|36197.1|36177.1|36195.1|36175.1|26
1652100070000|2022-05-09 12:41:10|36196.6|36176.6|36201|36181|36202.4|36182.4|36193.1|36173.1|30
1652100080000|2022-05-09 12:41:20|36200.4|36180.4|36197.3|36177.3|36202|36182|36194.8|36174.8|29
1652100090000|2022-05-09 12:41:30|36198.3|36178.3|36212.6|36162.6|36217|36178.3|36197.3|36161.2|33
1652100100000|2022-05-09 12:41:40|36213.3|36163.3|36218.2|36168.2|36223.6|36180.6|36200.3|36162.2|35
1652100110000|2022-05-09 12:41:50|36204.7|36184.7|36202.1|36182.1|36221.7|36184.7|36198.9|36164.8|34
1652100120000|2022-05-09 12:42:00|36204.1|36184.1|36223|36173|36226.9|36189.5|36202.8|36165.9|31
1652100130000|2022-05-09 12:42:10|36222.6|36172.6|36211.7|36191.7|36229|36193.1|36207.3|36172.3|35
1652100140000|2022-05-09 12:42:20|36211.3|36191.3|36210.8|36190.8|36213.4|36193.4|36210|36190|20
1652100150000|2022-05-09 12:42:30|36210.9|36190.9|36211.9|36191.9|36212.5|36192.5|36210.5|36190.5|29
1652100160000|2022-05-09 12:42:40|36211.4|36191.4|36214.4|36194.4|36230.6|36195|36210.5|36178.7|28
1652100170000|2022-05-09 12:42:50|36213.9|36193.9|36214.1|36194.1|36215.3|36195.3|36213.1|36193.1|25
1652100180000|2022-05-09 12:43:00|36214.5|36194.5|36214.9|36194.9|36238.1|36200.6|36213.6|36182.8|30
1652100190000|2022-05-09 12:43:10|36216|36196|36215.2|36195.2|36216|36196|36214.3|36194.3|30
1652100200000|2022-05-09 12:43:20|36215.1|36195.1|36218.4|36198.4|36218.7|36198.7|36214.7|36194.7|28
1652100210000|2022-05-09 12:43:30|36218.7|36198.7|36232.9|36182.9|36232.9|36199.5|36211.7|36180.9|35
1652100220000|2022-05-09 12:43:40|36232.8|36182.8|36227.6|36177.6|36233.2|36183.2|36227.6|36177.6|33
1652100230000|2022-05-09 12:43:50|36227.8|36177.8|36212.6|36192.6|36228.6|36195|36212.6|36177.3|25
1652100240000|2022-05-09 12:44:00|36212.3|36192.3|36213.4|36193.4|36215.1|36195.1|36211.8|36191.8|30
1652100250000|2022-05-09 12:44:10|36213.2|36193.2|36211.7|36191.7|36213.8|36193.8|36209.8|36189.8|31
1652100260000|2022-05-09 12:44:20|36211.1|36191.1|36235.3|36185.3|36236.9|36201.6|36211.1|36184.1|37
1652100270000|2022-05-09 12:44:30|36220.8|36200.8|36234.8|36181.5|36235.9|36200.8|36216.3|36180.2|35
1652100280000|2022-05-09 12:44:40|36231|36181|36216.6|36196.6|36232.6|36197.6|36215.2|36180|31
1652100290000|2022-05-09 12:44:50|36216.7|36196.7|36218|36198|36239.2|36199.4|36216.1|36182.2|29
1652100300000|2022-05-09 12:45:00|36217.6|36197.6|36215.8|36195.8|36217.7|36197.7|36215|36195|32
1652100310000|2022-05-09 12:45:10|36215.6|36195.6|36216|36196|36234.6|36198.2|36215.1|36182.7|30
1652100320000|2022-05-09 12:45:20|36216.6|36196.6|36234.9|36184.9|36236.8|36201|36215.8|36183.7|30
1652100330000|2022-05-09 12:45:30|36233.7|36183.7|36218.7|36198.7|36235.1|36200.3|36216.4|36183.7|25
1652100340000|2022-05-09 12:45:40|36219.1|36199.1|36237.2|36187.2|36243.7|36200.2|36219.1|36184.6|26
1652100350000|2022-05-09 12:45:50|36236.4|36186.4|36236.7|36186.7|36240.7|36188.9|36236.4|36186.4|29
1652100360000|2022-05-09 12:46:00|36236.9|36186.9|36231.6|36181.6|36237.8|36200.2|36215.1|36179.8|33
1652100370000|2022-05-09 12:46:10|36232.2|36181.8|36233|36183|36233.3|36183.3|36231.3|36181.3|26
1652100380000|2022-05-09 12:46:20|36232.4|36182.4|36233.4|36183.4|36234.2|36184.2|36232.4|36182.4|29
1652100390000|2022-05-09 12:46:30|36232.9|36182.9|36230.1|36180.1|36233.4|36197.7|36214.9|36179.2|26
1652100400000|2022-05-09 12:46:40|36231.1|36181.1|36232.6|36182.6|36232.6|36182.6|36230|36180|32
1652100410000|2022-05-09 12:46:50|36232.7|36182.7|36216.3|36196.3|36233.4|36201.1|36215.7|36182.7|29
1652100420000|2022-05-09 12:47:00|36216.4|36196.4|36218.8|36198.8|36219.3|36199.3|36215.5|36195.5|26
1652100430000|2022-05-09 12:47:10|36218.6|36198.6|36221.3|36201.3|36222.3|36202.3|36218.6|36198.6|31
1652100440000|2022-05-09 12:47:20|36220.5|36200.5|36222.7|36202.7|36222.9|36202.9|36218.6|36198.6|28
1652100450000|2022-05-09 12:47:30|36222.3|36202.3|36221.6|36201.6|36222.3|36202.3|36219.7|36199.7|22
1652100460000|2022-05-09 12:47:40|36221.8|36201.8|36220.6|36200.6|36223.5|36203.5|36218.3|36198.3|31
1652100470000|2022-05-09 12:47:50|36223.9|36203.9|36220.8|36200.8|36225.9|36205.9|36217.7|36197.7|33
1652100480000|2022-05-09 12:48:00|36220.6|36200.6|36220|36200|36220.7|36200.7|36216.9|36196.9|26
1652100490000|2022-05-09 12:48:10|36220.2|36200.2|36221.7|36201.7|36225|36205|36219.9|36199.9|35
1652100500000|2022-05-09 12:48:20|36221|36201|36221.7|36201.7|36223.1|36203.1|36219.7|36199.7|34
1652100510000|2022-05-09 12:48:30|36221|36201|36224.6|36204.6|36225.2|36205.2|36220.1|36200.1|28
1652100520000|2022-05-09 12:48:40|36224.2|36204.2|36221.8|36201.8|36226.4|36206.4|36221|36201|32
1652100530000|2022-05-09 12:48:50|36221.6|36201.6|36224.1|36204.1|36224.3|36204.3|36221.6|36201.6|21
1652100540000|2022-05-09 12:49:00|36223.9|36203.9|36222|36202|36223.9|36203.9|36221.7|36201.7|21
1652100550000|2022-05-09 12:49:10|36221.8|36201.8|36219.7|36199.7|36223.4|36203.4|36218.2|36198.2|27
1652100560000|2022-05-09 12:49:20|36219.1|36199.1|36222.1|36202.1|36224.6|36204.6|36217.9|36197.9|30
1652100570000|2022-05-09 12:49:30|36222|36202|36219.1|36199.1|36222|36202|36218.6|36198.6|31
1652100580000|2022-05-09 12:49:40|36218.8|36198.8|36221.1|36201.1|36221.9|36201.9|36217.3|36197.3|31
1652100590000|2022-05-09 12:49:50|36221.3|36201.3|36217.7|36197.7|36222|36202|36215.7|36195.7|33
1652100600000|2022-05-09 12:50:00|36217.1|36197.1|36230.3|36210.3|36248.6|36212.3|36217.1|36196.3|37
1652100610000|2022-05-09 12:50:10|36230|36210|36231.2|36211.2|36249.7|36211.8|36229.9|36193.6|30
1652100620000|2022-05-09 12:50:20|36231.8|36211.8|36234|36214|36234.4|36214.4|36230.7|36210.7|29
1652100630000|2022-05-09 12:50:30|36234.6|36214.6|36251.3|36201.3|36252.7|36217.9|36234.3|36200.4|27
1652100640000|2022-05-09 12:50:40|36250.8|36200.8|36249.7|36199.7|36251.9|36210.5|36230.5|36196.5|24
1652100650000|2022-05-09 12:50:50|36249.3|36199.3|36250.4|36200.4|36252.2|36202.2|36248.9|36198.9|27
1652100660000|2022-05-09 12:51:00|36250.5|36200.5|36235.7|36215.7|36262.8|36216.5|36233.5|36197.9|31
1652100670000|2022-05-09 12:51:10|36235.1|36215.1|36249|36199|36250.2|36215.6|36231|36196.6|31
1652100680000|2022-05-09 12:51:20|36249.8|36199.8|36249.9|36198.4|36254.9|36213.1|36230.8|36198.3|26
1652100690000|2022-05-09 12:51:30|36248.2|36198.2|36251.8|36201.8|36256.2|36212.6|36232.6|36197.6|32
1652100700000|2022-05-09 12:51:40|36251|36201|36251|36201|36251.3|36201.3|36249|36199|25
1652100710000|2022-05-09 12:51:50|36250.6|36200.6|36255.8|36205.8|36259.6|36213.8|36233.8|36198.8|35
1652100720000|2022-05-09 12:52:00|36256.4|36206.4|36255.3|36205.3|36256.4|36206.4|36254.6|36204.6|28
1652100730000|2022-05-09 12:52:10|36254.6|36204.6|36251.9|36201.9|36254.6|36204.6|36251.9|36201.9|29
1652100740000|2022-05-09 12:52:20|36251.8|36201.8|36252.2|36202.2|36254.5|36216.8|36233.2|36201.2|27
1652100750000|2022-05-09 12:52:30|36251.5|36201.5|36252.2|36202.2|36257.1|36205.6|36251.5|36201.5|20
1652100760000|2022-05-09 12:52:40|36252.3|36202.3|36250.2|36200.2|36253.1|36202.8|36248.8|36198.8|22
1652100770000|2022-05-09 12:52:50|36251.2|36201.2|36234.9|36214.9|36251.2|36216.4|36234.9|36200.7|18
1652100780000|2022-05-09 12:53:00|36235.1|36215.1|36233.6|36213.6|36252.8|36218.8|36231.7|36200.8|25
1652100790000|2022-05-09 12:53:10|36235.9|36215.9|36238.2|36218.2|36238.3|36218.3|36234.2|36214.2|27
1652100800000|2022-05-09 12:53:20|36236.8|36216.8|36257.3|36207.3|36257.3|36220.6|36236.8|36204.7|27
1652100810000|2022-05-09 12:53:30|36256.3|36206.3|36256.1|36206.1|36257.8|36207.8|36253.9|36203.9|32
1652100820000|2022-05-09 12:53:40|36255.6|36205.6|36256.3|36206.3|36257.1|36207.1|36254.8|36204.8|28
1652100830000|2022-05-09 12:53:50|36255.9|36205.9|36257.5|36207.5|36257.8|36207.8|36255|36205|30
1652100840000|2022-05-09 12:54:00|36257.3|36207.3|36242.8|36222.8|36260|36226.5|36241.1|36205.8|33
1652100850000|2022-05-09 12:54:10|36242.3|36222.3|36244.3|36224.3|36244.9|36224.9|36239.4|36219.4|32
1652100860000|2022-05-09 12:54:20|36244.4|36224.4|36247.5|36227.5|36265.4|36229.8|36242.3|36210.6|35
1652100870000|2022-05-09 12:54:30|36247.3|36227.3|36248.8|36228.8|36267|36234|36246.7|36215.9|30
1652100880000|2022-05-09 12:54:40|36248.9|36228.9|36245.3|36225.3|36249.8|36229.8|36245.3|36225.3|30
1652100890000|2022-05-09 12:54:50|36247.7|36227.7|36257.8|36207.8|36262.1|36227.7|36238.8|36206|32
1652100900000|2022-05-09 12:55:00|36257.5|36207.5|36254.5|36204.5|36258.4|36208.4|36252.2|36202.2|27
1652100910000|2022-05-09 12:55:10|36254.3|36204.3|36250.9|36200.9|36255.8|36205.8|36250.9|36200.9|26
1652100920000|2022-05-09 12:55:20|36251.3|36201.3|36249.6|36199|36251.7|36201.7|36248.7|36198.7|24
1652100930000|2022-05-09 12:55:30|36250.1|36199.6|36242.9|36190.5|36252.9|36199.7|36239.8|36189.8|38
1652100940000|2022-05-09 12:55:40|36243.5|36191.1|36237.4|36184.9|36243.5|36200.5|36220.5|36181.4|35
1652100950000|2022-05-09 12:55:50|36234.5|36184.5|36237.3|36187.3|36240|36203.2|36222.9|36182.7|36
1652100960000|2022-05-09 12:56:00|36235.2|36185.2|36238.1|36188.1|36240|36189.3|36235.2|36185.2|31
1652100970000|2022-05-09 12:56:10|36238.4|36188.4|36238.6|36188.6|36240.8|36190.8|36237.1|36187.1|30
1652100980000|2022-05-09 12:56:20|36238.9|36188.9|36220|36200|36238.9|36200|36215.8|36186.7|33
1652100990000|2022-05-09 12:56:30|36233.8|36183.8|36238.4|36188.4|36242.6|36199.6|36208.1|36174.5|32
1652101000000|2022-05-09 12:56:40|36239.1|36189.1|36240.2|36190.2|36241.6|36191.6|36235.8|36185.8|28
1652101010000|2022-05-09 12:56:50|36239.1|36189.1|36220.1|36200.1|36240.1|36201.7|36220|36188.5|31
1652101020000|2022-05-09 12:57:00|36219.9|36199.9|36229|36178.5|36229|36201.5|36214.3|36178.5|25
1652101030000|2022-05-09 12:57:10|36212.3|36192.3|36212.1|36192.1|36231.8|36196.2|36211.1|36180.7|27
1652101040000|2022-05-09 12:57:20|36211.4|36191.4|36234.6|36184.6|36236.9|36200.3|36211.4|36182.1|28
1652101050000|2022-05-09 12:57:30|36234.3|36184.3|36222.8|36202.8|36236.6|36204.3|36218.4|36183.6|35
1652101060000|2022-05-09 12:57:40|36223.3|36203.3|36221.1|36201.1|36223.9|36203.9|36220.9|36200.9|23
1652101070000|2022-05-09 12:57:50|36219.3|36199.3|36217.7|36197.7|36220.2|36200.2|36216.8|36196.8|27
1652101080000|2022-05-09 12:58:00|36218.2|36198.2|36218.8|36198.8|36219.4|36199.4|36218|36198|32
1652101090000|2022-05-09 12:58:10|36219.1|36199.1|36223.6|36203.6|36223.7|36203.7|36219.1|36199.1|24
1652101100000|2022-05-09 12:58:20|36223.8|36203.8|36226.9|36206.9|36244.8|36209|36223.4|36193.3|23
1652101110000|2022-05-09 12:58:30|36227|36207|36228.8|36208.8|36228.8|36208.8|36225.7|36205.7|28
1652101120000|2022-05-09 12:58:40|36227.5|36207.5|36228.1|36208.1|36229.1|36209.1|36226.3|36206.3|34
1652101130000|2022-05-09 12:58:50|36227.6|36207.6|36227.3|36207.3|36228.7|36208.7|36226.1|36206.1|27
1652101140000|2022-05-09 12:59:00|36227.7|36207.7|36223.8|36203.8|36228.2|36208.2|36223.8|36203.8|35
1652101150000|2022-05-09 12:59:10|36224.4|36204.4|36222.4|36202.4|36224.6|36204.6|36217.4|36197.4|33
1652101160000|2022-05-09 12:59:20|36218|36198|36222.8|36202.8|36225.9|36205.9|36218|36198|30
1652101170000|2022-05-09 12:59:30|36222.9|36202.9|36226.5|36206.5|36228.7|36208.7|36221.8|36201.8|31
1652101180000|2022-05-09 12:59:40|36226.9|36206.9|36229|36209|36229|36209|36225.8|36205.8|27
1652101190000|2022-05-09 12:59:50|36227.9|36207.9|36228.3|36208.3|36228.6|36208.6|36225.7|36205.7|21
1652101200000|2022-05-09 13:00:00|36227.3|36207.3|36239.4|36189.4|36244.3|36207.3|36224.7|36187.7|35
1652101210000|2022-05-09 13:00:10|36238.1|36188.1|36239.1|36189.1|36240.5|36190.5|36236.9|36186.9|28
1652101220000|2022-05-09 13:00:20|36239.5|36189.5|36240|36190|36240.6|36190.6|36238.9|36188.9|24
1652101230000|2022-05-09 13:00:30|36240.4|36190.4|36246.5|36196.5|36246.7|36211.7|36221|36189.3|32
1652101240000|2022-05-09 13:00:40|36246.1|36196.1|36230.4|36210.4|36247|36214.3|36229.1|36194.3|36
1652101250000|2022-05-09 13:00:50|36230.1|36210.1|36249|36199|36250.2|36214.3|36230.1|36196.1|35
1652101260000|2022-05-09 13:01:00|36249.3|36199.3|36255.2|36205.2|36260.6|36219.9|36236.2|36199.3|39
1652101270000|2022-05-09 13:01:10|36256.1|36206.1|36253.8|36203.8|36256.1|36206.1|36250.4|36200.4|33
1652101280000|2022-05-09 13:01:20|36254.4|36204.4|36236.4|36216.4|36256|36217|36231.8|36197|32
1652101290000|2022-05-09 13:01:30|36236|36216|36241.9|36221.9|36244.5|36224.5|36236|36216|35
1652101300000|2022-05-09 13:01:40|36240.5|36220.5|36241.1|36221.1|36241.9|36221.9|36239.5|36219.5|31
1652101310000|2022-05-09 13:01:50|36241.7|36221.7|36241.4|36221.4|36242.2|36222.2|36237.7|36217.7|36
1652101320000|2022-05-09 13:02:00|36241.9|36221.9|36242.2|36222.2|36243|36223|36237.8|36217.8|34
1652101330000|2022-05-09 13:02:10|36241.8|36221.8|36257.9|36207.9|36260.5|36222.4|36237.5|36207.1|30
1652101340000|2022-05-09 13:02:20|36257.8|36207.8|36262.2|36208.4|36270.8|36210.4|36252.5|36202.5|35
1652101350000|2022-05-09 13:02:30|36263.9|36207.9|36261.2|36206.6|36266.4|36208.2|36260.4|36206|28
1652101360000|2022-05-09 13:02:40|36261.5|36206.9|36262.8|36211|36268.7|36211.4|36256.8|36206.5|34
1652101370000|2022-05-09 13:02:50|36263.3|36209.5|36262.4|36212.4|36269.4|36212.4|36258.7|36206.2|31
1652101380000|2022-05-09 13:03:00|36265.5|36212.3|36268.2|36208.9|36272.6|36213.5|36261.1|36208.8|26
1652101390000|2022-05-09 13:03:10|36267|36208.7|36260.2|36210.2|36268.3|36212.3|36256.3|36203.8|30
1652101400000|2022-05-09 13:03:20|36264.9|36209.7|36260.9|36204.3|36268.1|36224.7|36238.4|36204.3|30
1652101410000|2022-05-09 13:03:30|36254.8|36204.8|36236.1|36216.1|36255.5|36218.5|36234.4|36200.8|33
1652101420000|2022-05-09 13:03:40|36236.3|36216.3|36233.1|36213.1|36236.3|36216.3|36232.7|36212.7|30
1652101430000|2022-05-09 13:03:50|36231.2|36211.2|36267.3|36203.7|36269.8|36219.5|36222.3|36202.3|37
1652101440000|2022-05-09 13:04:00|36269.6|36203.5|36260.2|36202.2|36270.6|36210|36253.6|36201.8|31
1652101450000|2022-05-09 13:04:10|36258.8|36201.4|36252.2|36195.1|36262.9|36204.8|36248.2|36194.9|35
1652101460000|2022-05-09 13:04:20|36250.4|36197.2|36250.7|36194|36252.4|36197.3|36245.9|36192.1|29
1652101470000|2022-05-09 13:04:30|36249.5|36193.9|36257.9|36199.9|36266.2|36204.7|36247.4|36193.9|36
1652101480000|2022-05-09 13:04:40|36256.5|36198.8|36261.1|36206.3|36261.1|36206.3|36254.5|36198.6|35
1652101490000|2022-05-09 13:04:50|36259.9|36205.8|36259|36203.4|36265.7|36208.9|36254.6|36198.2|36
1652101500000|2022-05-09 13:05:00|36255.1|36205.1|36256.5|36206.5|36264.3|36208.8|36255.1|36201.7|37
1652101510000|2022-05-09 13:05:10|36256.2|36206.2|36260.3|36210.3|36262.6|36225.1|36241.9|36204.9|39
1652101520000|2022-05-09 13:05:20|36261|36211|36263.8|36209.2|36267.5|36225.4|36244.9|36208.1|33
1652101530000|2022-05-09 13:05:30|36260.6|36210.6|36263.8|36211.4|36264.9|36212.8|36258.8|36207.8|31
1652101540000|2022-05-09 13:05:40|36263.5|36213.5|36264|36210.6|36267.9|36214.5|36262.9|36210.6|27
1652101550000|2022-05-09 13:05:50|36265.5|36210.3|36259.6|36203.5|36265.5|36212|36256.4|36202.9|27
1652101560000|2022-05-09 13:06:00|36259.9|36203.8|36256|36206|36259.9|36206|36253.2|36203.2|23
1652101570000|2022-05-09 13:06:10|36256.7|36206.7|36281.4|36214.6|36281.4|36216.8|36255.9|36205.9|28
1652101580000|2022-05-09 13:06:20|36272.9|36215.9|36274.1|36210.4|36278.5|36216|36263.8|36209.6|34
1652101590000|2022-05-09 13:06:30|36270.5|36211.3|36269.1|36216.3|36280.3|36217.4|36266.3|36209.5|34
1652101600000|2022-05-09 13:06:40|36271.5|36215.7|36269.9|36219.9|36272.9|36219.9|36267.2|36213.7|29
1652101610000|2022-05-09 13:06:50|36270.7|36219.2|36277.9|36218.4|36286.8|36220.8|36268.6|36216.8|32
1652101620000|2022-05-09 13:07:00|36281.1|36218.1|36269.6|36212.7|36282.3|36218.7|36266.2|36211|30
1652101630000|2022-05-09 13:07:10|36269.8|36212.3|36271.8|36214.9|36273.3|36216.3|36267.7|36212.3|25
1652101640000|2022-05-09 13:07:20|36272.3|36214.8|36272.7|36214.8|36273.3|36215.6|36269.9|36214.3|22
1652101650000|2022-05-09 13:07:30|36272.2|36215.7|36253.2|36233.2|36272.2|36234.8|36251.5|36214.1|25
1652101660000|2022-05-09 13:07:40|36253.6|36233.6|36276.4|36219.8|36277.7|36233.6|36252.4|36217.2|26
1652101670000|2022-05-09 13:07:50|36276.6|36219.2|36284.6|36225.9|36284.6|36227.4|36272.3|36219.1|28
1652101680000|2022-05-09 13:08:00|36286.3|36222.8|36286.4|36223.8|36289.2|36227.7|36276|36222.8|35
1652101690000|2022-05-09 13:08:10|36289.2|36224.1|36282.9|36227|36289.2|36228.1|36278.3|36224.1|30
1652101700000|2022-05-09 13:08:20|36280.6|36228.8|36282.3|36228.9|36284.2|36232.2|36280.3|36228|29
1652101710000|2022-05-09 13:08:30|36284.1|36228.3|36264.1|36244.1|36284.1|36244.3|36262.3|36228.2|25
1652101720000|2022-05-09 13:08:40|36264.7|36244.7|36287.5|36228.1|36290|36245|36263.8|36226.5|35
1652101730000|2022-05-09 13:08:50|36288.4|36228.3|36261.1|36241.1|36291.3|36243.1|36260.5|36227|25
1652101740000|2022-05-09 13:09:00|36260.1|36240.1|36261.2|36241.2|36261.2|36241.2|36259.8|36239.8|26
1652101750000|2022-05-09 13:09:10|36260.8|36240.8|36267.2|36247.2|36280.5|36247.2|36257.1|36226.2|35
1652101760000|2022-05-09 13:09:20|36266.4|36246.4|36263.8|36243.8|36281.6|36246.5|36263.8|36230|27
1652101770000|2022-05-09 13:09:30|36263.5|36243.5|36263.8|36243.8|36264.9|36244.9|36262.4|36242.4|22
1652101780000|2022-05-09 13:09:40|36262.3|36242.3|36267.1|36247.1|36280.6|36248|36261.6|36230.6|32
1652101790000|2022-05-09 13:09:50|36267.2|36247.2|36271.8|36251.8|36287.3|36252.2|36266.6|36234.9|27
1652101800000|2022-05-09 13:10:00|36272.7|36252.7|36269.2|36249.2|36274.1|36254.1|36268.1|36248.1|28
1652101810000|2022-05-09 13:10:10|36269.7|36249.7|36269.4|36249.4|36272.6|36252.6|36267.5|36247.5|40
1652101820000|2022-05-09 13:10:20|36269.9|36249.9|36271.4|36251.4|36276|36256|36266.6|36246.6|35
1652101830000|2022-05-09 13:10:30|36270.1|36250.1|36289.2|36269.2|36304.4|36269.3|36270.1|36250.1|35
1652101840000|2022-05-09 13:10:40|36288.7|36268.7|36294.6|36274.6|36294.6|36274.6|36288.7|36268.7|28
1652101850000|2022-05-09 13:10:50|36294.4|36274.4|36294.4|36274.4|36295|36275|36293.8|36273.8|25
1652101860000|2022-05-09 13:11:00|36293.9|36273.9|36292|36272|36293.9|36273.9|36291|36271|21
1652101870000|2022-05-09 13:11:10|36291.9|36271.9|36296.4|36276.4|36296.4|36276.4|36291.5|36271.5|23
1652101880000|2022-05-09 13:11:20|36295|36275|36294.3|36274.3|36298.9|36278.9|36294.3|36274.3|32
1652101890000|2022-05-09 13:11:30|36294.4|36274.4|36298|36278|36299|36279|36293.7|36273.7|28
1652101900000|2022-05-09 13:11:40|36298.2|36278.2|36313|36293|36318.1|36294.3|36297.8|36267.1|33
1652101910000|2022-05-09 13:11:50|36312.6|36292.6|36311.5|36291.5|36313.8|36293.8|36309.1|36289.1|31
1652101920000|2022-05-09 13:12:00|36310.6|36290.6|36301.9|36281.9|36311.3|36291.3|36301.8|36281.8|35
1652101930000|2022-05-09 13:12:10|36301.4|36281.4|36288.7|36268.7|36301.5|36281.5|36286.5|36266.5|33
1652101940000|2022-05-09 13:12:20|36287.4|36267.4|36293.1|36273.1|36306.2|36274.5|36287.4|36255.1|35
1652101950000|2022-05-09 13:12:30|36293.3|36273.3|36289.4|36269.4|36293.8|36273.8|36285.8|36265.8|28
1652101960000|2022-05-09 13:12:40|36293|36273|36293.3|36273.3|36308.5|36273.7|36291.3|36258.5|28
1652101970000|2022-05-09 13:12:50|36293.1|36273.1|36277.7|36257.7|36311|36273.4|36275.4|36244.5|34
1652101980000|2022-05-09 13:13:00|36274.2|36254.2|36307.3|36251.1|36311.2|36263.7|36271.4|36249.9|35
1652101990000|2022-05-09 13:13:10|36303.4|36253.4|36308.4|36254.5|36317|36256.5|36303.4|36251.9|31
1652102000000|2022-05-09 13:13:20|36313.7|36254.2|36306.6|36252.1|36318.3|36255.4|36301|36250|31
1652102010000|2022-05-09 13:13:30|36304|36251.9|36304.7|36243.5|36306.5|36252.4|36294.7|36243.1|30
1652102020000|2022-05-09 13:13:40|36304.5|36242.9|36303.5|36248.1|36308.4|36250.3|36296.9|36241.2|26
1652102030000|2022-05-09 13:13:50|36303.1|36247.8|36303.1|36240.5|36303.1|36247.8|36292|36240.5|31
1652102040000|2022-05-09 13:14:00|36294.2|36241.7|36297.9|36238.7|36297.9|36243.5|36291.1|36238.7|33
1652102050000|2022-05-09 13:14:10|36301.4|36238.1|36301.3|36240|36304.6|36242.4|36292|36237.2|35
1652102060000|2022-05-09 13:14:20|36296.3|36240.4|36294.1|36239.7|36299.6|36241.2|36290.2|36239.1|28
1652102070000|2022-05-09 13:14:30|36298|36238.9|36295.7|36234.7|36298|36238.9|36287.7|36234.7|21
1652102080000|2022-05-09 13:14:40|36289.3|36235.5|36301.2|36243.9|36301.2|36245|36286.8|36235|34
1652102090000|2022-05-09 13:14:50|36295.4|36245.1|36293.8|36239.2|36300.5|36245.1|36288.7|36234|37
1652102100000|2022-05-09 13:15:00|36291|36241|36295|36240.3|36303.8|36244.5|36291|36239.1|38
1652102110000|2022-05-09 13:15:10|36296.4|36240.2|36294.9|36238.4|36296.9|36240.3|36291.9|36238|26
1652102120000|2022-05-09 13:15:20|36294.7|36238.3|36294.6|36238.3|36298.3|36239.7|36292.4|36237.9|32
1652102130000|2022-05-09 13:15:30|36294.5|36238.7|36292.2|36242.2|36296.9|36244.1|36289.8|36238.7|25
1652102140000|2022-05-09 13:15:40|36308.5|36242|36303.6|36253.6|36317.1|36254.1|36301|36242|28
1652102150000|2022-05-09 13:15:50|36313.6|36251.1|36306.2|36251.5|36313.6|36255.6|36302.1|36251.1|30
1652102160000|2022-05-09 13:16:00|36305.2|36251.1|36298.2|36244.2|36312.7|36251.7|36295.2|36243.7|33
1652102170000|2022-05-09 13:16:10|36301.2|36245|36299.6|36239.7|36308.2|36245.1|36294.5|36239.7|27
1652102180000|2022-05-09 13:16:20|36295.8|36239.2|36303.1|36246|36307.3|36247.1|36294.8|36239.2|34
1652102190000|2022-05-09 13:16:30|36299.6|36246.5|36297.9|36243.6|36306.5|36246.5|36296.6|36243.3|29
1652102200000|2022-05-09 13:16:40|36298.7|36243.8|36299.7|36243.7|36304.6|36245.3|36292.6|36238.8|30
1652102210000|2022-05-09 13:16:50|36294.9|36244.9|36299.5|36244.2|36303.9|36244.9|36294.9|36242.7|28
1652102220000|2022-05-09 13:17:00|36300.6|36243.9|36296.9|36243.5|36300.6|36245.8|36294.9|36243.3|29
1652102230000|2022-05-09 13:17:10|36297.1|36243.2|36293.2|36243.2|36300.9|36244.1|36293.2|36243|25
1652102240000|2022-05-09 13:17:20|36293.7|36243.7|36305.2|36248.3|36313.5|36249.7|36293.7|36243.7|31
1652102250000|2022-05-09 13:17:30|36299.3|36247.9|36294.7|36244.7|36304.4|36248.1|36294.7|36244.7|30
1652102260000|2022-05-09 13:17:40|36297.6|36245.8|36301.6|36244.5|36302|36246.6|36291.7|36240.9|33
1652102270000|2022-05-09 13:17:50|36304.4|36244|36297.4|36246.1|36308.2|36248.8|36295|36240|27
1652102280000|2022-05-09 13:18:00|36299|36245.8|36291|36240|36304|36246.8|36291|36238.4|35
1652102290000|2022-05-09 13:18:10|36294.8|36241.3|36293.8|36240.9|36296.7|36242|36292.1|36240|31
1652102300000|2022-05-09 13:18:20|36292.6|36240.7|36293|36242.9|36295.6|36245.6|36292.1|36240.7|24
1652102310000|2022-05-09 13:18:30|36294.3|36242.6|36293.9|36243.9|36302.3|36246.5|36289|36238.6|31
1652102320000|2022-05-09 13:18:40|36294.7|36244.7|36295.9|36245.5|36301.3|36248|36294|36244|32
1652102330000|2022-05-09 13:18:50|36295.5|36245.4|36299.1|36249.1|36300.8|36250.8|36295.4|36245.4|25
1652102340000|2022-05-09 13:19:00|36298.8|36248.8|36294.5|36244.5|36306.9|36250.6|36294.3|36244.3|30
1652102350000|2022-05-09 13:19:10|36293.6|36243.6|36299.2|36249.2|36303.8|36250.3|36293|36241|28
1652102360000|2022-05-09 13:19:20|36299.3|36249.3|36289.5|36239.5|36301.1|36261.1|36278.8|36238.7|31
1652102370000|2022-05-09 13:19:30|36289.2|36239.2|36296.6|36246.6|36300.2|36248.4|36289.2|36239.2|30
1652102380000|2022-05-09 13:19:40|36296.7|36246.7|36297.6|36247.6|36302.6|36251.1|36294.9|36244.9|26
1652102390000|2022-05-09 13:19:50|36297.3|36247.3|36305|36251.7|36305|36253.2|36295.7|36245.7|29
1652102400000|2022-05-09 13:20:00|36305.8|36254.3|36295.6|36245.3|36305.8|36254.3|36295.1|36244.3|33
1652102410000|2022-05-09 13:20:10|36294.8|36244.8|36294.5|36244|36296|36245.9|36293.7|36243.2|19
1652102420000|2022-05-09 13:20:20|36293.8|36243.8|36297.3|36247.3|36298.4|36248.4|36292.3|36242.3|24
1652102430000|2022-05-09 13:20:30|36296.9|36246.9|36293.1|36243.1|36297.1|36247.1|36293.1|36243.1|24
1652102440000|2022-05-09 13:20:40|36293.2|36243.2|36295|36245|36299|36249|36292.6|36242.6|19
1652102450000|2022-05-09 13:20:50|36295.3|36245.3|36297.8|36247.8|36298.2|36248.2|36295.3|36245.3|21
1652102460000|2022-05-09 13:21:00|36297.6|36247.6|36302|36252|36303.2|36252|36295.6|36242.6|31
1652102470000|2022-05-09 13:21:10|36301.7|36250.9|36305.6|36255.6|36309.4|36259.4|36301.3|36249.1|34
1652102480000|2022-05-09 13:21:20|36305.2|36255.2|36311.3|36261.3|36311.3|36261.3|36303.5|36253.5|22
1652102490000|2022-05-09 13:21:30|36310.3|36260.3|36312.1|36258.4|36312.2|36260.3|36302|36252|32
1652102500000|2022-05-09 13:21:40|36308.5|36254.5|36306.5|36255.6|36310.3|36258|36304.1|36254.1|27
1652102510000|2022-05-09 13:21:50|36307.1|36257.1|36309.1|36259.1|36310.3|36276.2|36293.5|36256.5|32
1652102520000|2022-05-09 13:22:00|36308.9|36258.9|36306.6|36256.6|36310.2|36260.2|36306.1|36256.1|31
1652102530000|2022-05-09 13:22:10|36306.7|36256.7|36306.6|36256.6|36308|36256.9|36302.5|36249.9|30
1652102540000|2022-05-09 13:22:20|36306.3|36256.3|36303.8|36253.8|36307.4|36257.4|36303|36253|27
1652102550000|2022-05-09 13:22:30|36304.3|36254.3|36302.2|36252.2|36311.5|36254.7|36301.9|36251.9|19
1652102560000|2022-05-09 13:22:40|36303.5|36253.5|36302.3|36251.7|36307.1|36254.4|36302.1|36251|25
1652102570000|2022-05-09 13:22:50|36302.8|36251.5|36303.3|36253.3|36304.1|36253.5|36300.4|36250.4|28
1652102580000|2022-05-09 13:23:00|36303.8|36253.1|36299.9|36249.9|36307.1|36254|36298.3|36248.3|30
1652102590000|2022-05-09 13:23:10|36300.5|36250.2|36298.7|36246.9|36308.7|36250.2|36295|36245|24
1652102600000|2022-05-09 13:23:20|36298.4|36244.9|36302.8|36246.6|36303|36247.2|36295.8|36244.7|24
1652102610000|2022-05-09 13:23:30|36304.5|36246.3|36299.2|36247.5|36304.5|36247.8|36297.7|36246.3|21
1652102620000|2022-05-09 13:23:40|36298.2|36247.9|36294.2|36242.6|36301.5|36248.3|36291.5|36239.9|27
1652102630000|2022-05-09 13:23:50|36293.9|36242.9|36292.9|36241.8|36296.9|36242.9|36291|36240.4|31
1652102640000|2022-05-09 13:24:00|36293.7|36242.8|36301|36247.8|36312|36248.3|36293.7|36242.8|33
1652102650000|2022-05-09 13:24:10|36305.6|36246.3|36299.8|36244.6|36305.6|36248.2|36297.6|36244.6|30
1652102660000|2022-05-09 13:24:20|36299.7|36244.4|36302.1|36248.4|36302.1|36248.4|36299.3|36244.1|29
1652102670000|2022-05-09 13:24:30|36303.4|36248.2|36306.7|36249|36312.3|36252.8|36303.4|36245.6|34
1652102680000|2022-05-09 13:24:40|36307.3|36249.7|36305.1|36250.3|36307.4|36250.5|36303.1|36249|29
1652102690000|2022-05-09 13:24:50|36305|36250.1|36303.4|36243.2|36308|36250.1|36293.9|36240.2|33
1652102700000|2022-05-09 13:25:00|36302.9|36242.7|36293.9|36243.9|36303.8|36246.2|36292|36241.4|31
1652102710000|2022-05-09 13:25:10|36294.2|36244.2|36296.3|36244|36300.7|36248.3|36289.9|36239.9|32
1652102720000|2022-05-09 13:25:20|36295.2|36244.3|36301.9|36245.6|36309.1|36246.2|36294.2|36244|37
1652102730000|2022-05-09 13:25:30|36300.3|36245.4|36299.6|36244|36304.1|36245.4|36297.5|36243.1|32
1652102740000|2022-05-09 13:25:40|36298.1|36238.5|36294.5|36240.9|36300.5|36241.5|36288.5|36238.5|20
1652102750000|2022-05-09 13:25:50|36290.9|36240.6|36291.1|36241|36293.1|36241.4|36289.7|36239.7|19
1652102760000|2022-05-09 13:26:00|36289.4|36239.4|36293.6|36243.6|36293.6|36243.6|36288.9|36238.9|22
1652102770000|2022-05-09 13:26:10|36292.6|36242.6|36275.1|36255.1|36292.8|36259.6|36273.1|36238.4|30
1652102780000|2022-05-09 13:26:20|36275.3|36255.3|36290.4|36239.8|36292.5|36255.3|36274.3|36238|29
1652102790000|2022-05-09 13:26:30|36291|36239.3|36293.5|36242.3|36293.5|36242.3|36289.2|36239.2|24
1652102800000|2022-05-09 13:26:40|36293.4|36241.6|36291.1|36240.6|36294.3|36242.4|36291.1|36240.5|28
1652102810000|2022-05-09 13:26:50|36291.7|36240.8|36296.6|36246.6|36296.7|36246.7|36290.3|36240.3|21
1652102820000|2022-05-09 13:27:00|36300.1|36246.5|36296.1|36246.1|36300.1|36258.1|36278.1|36245|32
1652102830000|2022-05-09 13:27:10|36297.8|36245|36296.2|36246.2|36297.8|36246.7|36294.8|36244.8|28
1652102840000|2022-05-09 13:27:20|36295.9|36245.9|36291.4|36241.4|36296|36246|36290.3|36239.2|28
1652102850000|2022-05-09 13:27:30|36291.7|36241.5|36294.6|36243.1|36296.1|36244.3|36290.7|36240.2|28
1652102860000|2022-05-09 13:27:40|36293|36242|36291.6|36241.6|36294.4|36244.4|36291.1|36241.1|28
1652102870000|2022-05-09 13:27:50|36279.4|36259.4|36280.5|36260.5|36282.9|36262.9|36278.1|36258.1|34
1652102880000|2022-05-09 13:28:00|36280.3|36260.3|36297.5|36246.9|36297.8|36261.9|36280.3|36246.5|30
1652102890000|2022-05-09 13:28:10|36296.7|36246.6|36295.4|36245.4|36297.1|36247|36294.7|36244.7|22
1652102900000|2022-05-09 13:28:20|36279|36259|36280|36260|36281.5|36261.5|36277.6|36257.6|27
1652102910000|2022-05-09 13:28:30|36279.9|36259.9|36278.9|36258.9|36280.6|36260.6|36278.6|36258.6|26
1652102920000|2022-05-09 13:28:40|36279.1|36259.1|36286.1|36266.1|36286.1|36266.1|36279|36259|31
1652102930000|2022-05-09 13:28:50|36286|36266|36286.4|36266.4|36288.3|36268.3|36285.7|36265.7|27
1652102940000|2022-05-09 13:29:00|36286.3|36266.3|36289.8|36269.8|36289.8|36269.8|36286.1|36266.1|26
1652102950000|2022-05-09 13:29:10|36287.9|36267.9|36287.1|36267.1|36288|36268|36285.6|36265.6|26
1652102960000|2022-05-09 13:29:20|36285.8|36265.8|36297.1|36247.1|36298|36266.5|36279.1|36244.6|31
1652102970000|2022-05-09 13:29:30|36296.6|36246.6|36283.9|36263.9|36299.8|36263.9|36283.4|36246.6|26
1652102980000|2022-05-09 13:29:40|36283.7|36263.7|36292.8|36272.8|36307.7|36274.2|36282.7|36255|30
1652102990000|2022-05-09 13:29:50|36292.7|36272.7|36296.2|36276.2|36298.8|36278.8|36292.1|36272.1|28
1652103000000|2022-05-09 13:30:00|36296.9|36276.9|36297|36277|36298.7|36278.7|36295.4|36275.4|36
1652103010000|2022-05-09 13:30:10|36295.1|36275.1|36294.9|36274.9|36297.2|36277.2|36289.7|36269.7|35
1652103020000|2022-05-09 13:30:20|36294.6|36274.6|36296|36276|36297.5|36277.5|36291.9|36271.9|38
1652103030000|2022-05-09 13:30:30|36295.9|36275.9|36298.9|36278.9|36298.9|36278.9|36292.7|36272.7|31
1652103040000|2022-05-09 13:30:40|36298.3|36278.3|36296.1|36276.1|36299.4|36279.4|36295.7|36275.7|34
1652103050000|2022-05-09 13:30:50|36297.2|36277.2|36300.5|36280.5|36302.1|36282.1|36297.2|36277.2|35
1652103060000|2022-05-09 13:31:00|36297.5|36277.5|36297.9|36277.9|36299.4|36279.4|36295.6|36275.6|34
1652103070000|2022-05-09 13:31:10|36297.8|36277.8|36291.4|36271.4|36300.7|36280.7|36291.2|36271.2|37
1652103080000|2022-05-09 13:31:20|36291.7|36271.7|36291.5|36271.5|36292.4|36272.4|36289.9|36269.9|26
1652103090000|2022-05-09 13:31:30|36291.2|36271.2|36288|36268|36291.2|36271.2|36287.3|36267.3|35
1652103100000|2022-05-09 13:31:40|36287.6|36267.6|36294.5|36274.5|36297.7|36277.7|36287.6|36267.6|37
1652103110000|2022-05-09 13:31:50|36288.9|36268.9|36293|36273|36293.1|36273.1|36287.6|36267.6|38
1652103120000|2022-05-09 13:32:00|36287.4|36267.4|36284.2|36264.2|36292.7|36272.7|36284.2|36264.2|33
1652103130000|2022-05-09 13:32:10|36284.3|36264.3|36282.5|36262.5|36285.6|36265.6|36282.2|36262.2|34
1652103140000|2022-05-09 13:32:20|36281.7|36261.7|36277.3|36257.3|36282.5|36262.5|36276.3|36256.3|35
1652103150000|2022-05-09 13:32:30|36277.1|36257.1|36279.7|36229.7|36284.6|36260.7|36259.6|36218.8|38
1652103160000|2022-05-09 13:32:40|36278.9|36228.9|36276.8|36226.8|36283.3|36241.8|36261.8|36225.7|39
1652103170000|2022-05-09 13:32:50|36277.9|36225.5|36281.1|36230.6|36285.2|36233.2|36276.7|36225.1|35
1652103180000|2022-05-09 13:33:00|36281.5|36231.5|36287|36237|36290.3|36254.1|36272|36231.5|35
1652103190000|2022-05-09 13:33:10|36288.1|36236.4|36294.7|36244.7|36297.1|36245.3|36285.4|36235.1|35
1652103200000|2022-05-09 13:33:20|36294.4|36244.4|36296.5|36245.3|36299.4|36247.5|36294.3|36242.4|39
1652103210000|2022-05-09 13:33:30|36296.3|36245.8|36294.3|36243.5|36297.1|36246.2|36289.7|36238.8|37
1652103220000|2022-05-09 13:33:40|36293.9|36243.3|36271.9|36251.9|36295|36255.4|36265|36224.8|38
1652103230000|2022-05-09 13:33:50|36283.7|36233.7|36293|36233.9|36303.4|36263.5|36279|36226.9|38
1652103240000|2022-05-09 13:34:00|36292.6|36237.9|36303.4|36238.1|36305|36262|36282|36228.4|36
1652103250000|2022-05-09 13:34:10|36304.2|36239|36293.3|36239.5|36305|36243.6|36293.3|36232.3|38
1652103260000|2022-05-09 13:34:20|36293.5|36238|36298.1|36237.3|36299.1|36241|36293.5|36236.8|29
1652103270000|2022-05-09 13:34:30|36297.8|36237|36298.1|36237.1|36303.4|36244|36293.6|36235.2|38
1652103280000|2022-05-09 13:34:40|36298.3|36235.6|36296.4|36236.5|36298.7|36239.4|36291.1|36226.5|40
1652103290000|2022-05-09 13:34:50|36296.2|36235.7|36293.6|36232.9|36297.7|36236.9|36291.3|36221.2|37
1652103300000|2022-05-09 13:35:00|36294.1|36232.3|36287.7|36226.6|36294.8|36235.9|36284|36220.6|40
1652103310000|2022-05-09 13:35:10|36288.5|36224.4|36283.2|36231.5|36289.8|36231.8|36279.6|36220.8|37
1652103320000|2022-05-09 13:35:20|36283.3|36231.8|36280|36227.8|36284.5|36231.8|36278.3|36227|30
1652103330000|2022-05-09 13:35:30|36280.1|36227.1|36284.2|36230.1|36287.7|36233|36280|36226.4|33
1652103340000|2022-05-09 13:35:40|36285.2|36229.1|36281.1|36228.3|36286|36230.3|36279.9|36227.3|35
1652103350000|2022-05-09 13:35:50|36280.8|36227.5|36277.6|36225|36282.3|36229.9|36276|36218.4|36
1652103360000|2022-05-09 13:36:00|36277.4|36226.6|36281.6|36228.5|36281.8|36231.8|36277.2|36220.1|31
1652103370000|2022-05-09 13:36:10|36281.9|36228.1|36279.6|36229.6|36282.6|36231.9|36279.6|36227.1|35
1652103380000|2022-05-09 13:36:20|36279.7|36229.7|36273.5|36223.5|36279.7|36241.1|36260.7|36223|38
1652103390000|2022-05-09 13:36:30|36273.2|36223.2|36269.2|36219.2|36273.2|36233.5|36253|36216.3|33
1652103400000|2022-05-09 13:36:40|36269.5|36218|36264.2|36210.7|36270.9|36220.9|36263|36207.8|38
1652103410000|2022-05-09 13:36:50|36265.7|36205.4|36257.2|36207.1|36265.7|36212.2|36257.2|36204.9|36
1652103420000|2022-05-09 13:37:00|36257.6|36205.8|36262.5|36208.2|36264.2|36212.3|36257.5|36205.6|36
1652103430000|2022-05-09 13:37:10|36261.7|36206.9|36272.2|36215.6|36275.2|36220|36258.9|36206.9|38
1652103440000|2022-05-09 13:37:20|36267.9|36217.9|36263.7|36213.7|36268.3|36232.2|36252.2|36208.1|38
1652103450000|2022-05-09 13:37:30|36264.5|36213.3|36263.6|36213.6|36265.9|36214.4|36262.6|36211.7|31
1652103460000|2022-05-09 13:37:40|36264.1|36214.1|36262.4|36211.2|36264.4|36214.1|36260.4|36209.9|36
1652103470000|2022-05-09 13:37:50|36262.2|36211.7|36263.6|36213.6|36263.6|36213.6|36260.6|36209.9|31
1652103480000|2022-05-09 13:38:00|36250.7|36230.7|36249.7|36229.7|36270|36231.4|36249.5|36213.6|31
1652103490000|2022-05-09 13:38:10|36250.5|36230.5|36262.5|36211.4|36264.7|36230.5|36246.7|36210.2|32
1652103500000|2022-05-09 13:38:20|36261.9|36210.2|36256.7|36206.7|36261.9|36211.9|36256.5|36206.5|29
1652103510000|2022-05-09 13:38:30|36256.6|36206.6|36239.4|36219.4|36257.5|36223.1|36234.4|36198.3|40
1652103520000|2022-05-09 13:38:40|36239|36219|36234.8|36214.8|36251.7|36219.7|36234.2|36201.1|32
1652103530000|2022-05-09 13:38:50|36234.7|36214.7|36234.2|36214.2|36236.8|36216.8|36234|36214|34
1652103540000|2022-05-09 13:39:00|36234.3|36214.3|36233.2|36213.2|36235.9|36215.9|36228.9|36208.9|30
1652103550000|2022-05-09 13:39:10|36234.1|36214.1|36233|36213|36234.6|36214.6|36230|36210|36
1652103560000|2022-05-09 13:39:20|36232.6|36212.6|36237.9|36217.9|36239.1|36219.1|36232.4|36212.4|38
1652103570000|2022-05-09 13:39:30|36238.6|36218.6|36234.3|36214.3|36239.4|36219.4|36234.3|36214.3|29
1652103580000|2022-05-09 13:39:40|36250.8|36200.8|36230.8|36210.8|36250.8|36216|36230.7|36196.7|34
1652103590000|2022-05-09 13:39:50|36231.4|36211.4|36257.8|36237.8|36257.8|36237.8|36231.4|36211.4|34
1652103600000|2022-05-09 13:40:00|36255.8|36235.8|36289.3|36230.9|36289.3|36248|36248.6|36215.4|40
1652103610000|2022-05-09 13:40:10|36290|36229.8|36302.1|36242|36304.5|36248.8|36287.8|36229.8|39
1652103620000|2022-05-09 13:40:20|36301.1|36245.4|36300.8|36244.6|36303.2|36248.2|36297|36240.8|36
1652103630000|2022-05-09 13:40:30|36299.6|36244.9|36311.1|36251.6|36313.2|36279|36299|36242.4|40
1652103640000|2022-05-09 13:40:40|36310.4|36252.6|36303.9|36243.3|36317.8|36261.9|36301.3|36243.3|39
1652103650000|2022-05-09 13:40:50|36302.8|36245.8|36301.2|36249.1|36308.8|36252.3|36301.2|36241.6|40
1652103660000|2022-05-09 13:41:00|36301.3|36249.6|36300.1|36250.1|36302.3|36264.2|36279.4|36240.2|38
1652103670000|2022-05-09 13:41:10|36300.4|36246.9|36306.2|36256.2|36306.2|36270.2|36290.2|36246.9|39
1652103680000|2022-05-09 13:41:20|36306.6|36255.2|36306.1|36255.8|36309.9|36258.6|36306|36255.2|36
1652103690000|2022-05-09 13:41:30|36307.5|36257.5|36305.6|36255.6|36312.3|36260.3|36305.6|36254.3|38
1652103700000|2022-05-09 13:41:40|36289.8|36269.8|36306.5|36254.2|36309.9|36270.2|36289.8|36251.7|39
1652103710000|2022-05-09 13:41:50|36306.3|36253.8|36306.4|36255.8|36309.3|36271.1|36291.1|36251|36
1652103720000|2022-05-09 13:42:00|36306.1|36256.1|36308.2|36258.2|36312.4|36261.1|36306.1|36255.8|37
1652103730000|2022-05-09 13:42:10|36308.3|36258.3|36318.9|36267.4|36322.5|36285.8|36296.3|36258.3|39
1652103740000|2022-05-09 13:42:20|36320.8|36266.4|36319.3|36264.6|36321.7|36268.6|36317.4|36262.8|33
1652103750000|2022-05-09 13:42:30|36319.9|36264.8|36308.8|36257.4|36325.2|36266.5|36308.8|36253.6|36
1652103760000|2022-05-09 13:42:40|36309.4|36257.5|36317.8|36256.7|36318.8|36260.1|36306.7|36252.6|38
1652103770000|2022-05-09 13:42:50|36314.8|36259.2|36311.5|36255.3|36315.5|36261.5|36306.3|36252.9|39
1652103780000|2022-05-09 13:43:00|36312.5|36254.3|36310.4|36253.1|36313.3|36273.2|36291.6|36250.2|35
1652103790000|2022-05-09 13:43:10|36310.1|36254|36292|36241.6|36312.4|36270.5|36276.5|36237.8|39
1652103800000|2022-05-09 13:43:20|36295|36239.5|36295.4|36241.1|36297|36257.2|36277.2|36239.5|39
1652103810000|2022-05-09 13:43:30|36295.7|36240.7|36290.6|36240.6|36296.9|36243.6|36290.6|36240.6|33
1652103820000|2022-05-09 13:43:40|36290.8|36240.8|36280.8|36230.8|36290.8|36250|36266.7|36228.6|36
1652103830000|2022-05-09 13:43:50|36280.5|36230.5|36263.6|36243.6|36281.3|36246.8|36261.7|36226.9|31
1652103840000|2022-05-09 13:44:00|36265|36245|36262|36242|36265.4|36245.4|36259.1|36239.1|36
1652103850000|2022-05-09 13:44:10|36261.4|36241.4|36284.9|36234.9|36298.6|36255.4|36261.4|36233.7|38
1652103860000|2022-05-09 13:44:20|36285.2|36235.2|36270.6|36250.6|36287.4|36253.5|36268.2|36234.1|37
1652103870000|2022-05-09 13:44:30|36287.2|36237.2|36264.3|36244.3|36288.4|36249|36263|36232.1|38
1652103880000|2022-05-09 13:44:40|36280.1|36230.1|36283.4|36231.3|36285.4|36247.3|36263.2|36230.1|35
1652103890000|2022-05-09 13:44:50|36283.8|36232|36263.7|36243.7|36283.8|36245|36263.7|36229.5|29
1652103900000|2022-05-09 13:45:00|36279.4|36229.4|36257.9|36237.9|36282.7|36245.1|36254.2|36228.4|40
1652103910000|2022-05-09 13:45:10|36258.3|36238.3|36255.9|36235.9|36264.1|36244.1|36252.6|36232.6|36
1652103920000|2022-05-09 13:45:20|36256.3|36236.3|36263.7|36243.7|36281.5|36244.5|36255.5|36227|37
1652103930000|2022-05-09 13:45:30|36263.5|36243.5|36264.6|36244.6|36278.6|36249.9|36263|36227.5|32
1652103940000|2022-05-09 13:45:40|36280.8|36230.8|36264.8|36244.8|36281.2|36245.7|36263.5|36228.6|33
1652103950000|2022-05-09 13:45:50|36265.2|36245.2|36278.1|36228.1|36279.5|36246.2|36257.9|36222.1|36
1652103960000|2022-05-09 13:46:00|36278.7|36227|36279.5|36229.5|36279.9|36229.9|36277.4|36227|30
1652103970000|2022-05-09 13:46:10|36279.6|36229.6|36269.2|36249.2|36285|36255|36265.4|36228.9|37
1652103980000|2022-05-09 13:46:20|36269.6|36249.6|36270.8|36250.8|36271|36251|36268|36248|24
1652103990000|2022-05-09 13:46:30|36270.1|36250.1|36268.5|36248.5|36270.1|36250.1|36267.5|36247.5|34
1652104000000|2022-05-09 13:46:40|36268.6|36248.6|36283.7|36233.4|36284.4|36249.5|36267.8|36233.2|27
1652104010000|2022-05-09 13:46:50|36282.6|36232.6|36264.4|36244.4|36284.5|36244.9|36263.3|36228.7|39
1652104020000|2022-05-09 13:47:00|36264.5|36244.5|36259.7|36239.7|36264.5|36244.5|36258.9|36238.9|34
1652104030000|2022-05-09 13:47:10|36259.6|36239.6|36272.8|36252.8|36287.1|36252.8|36259|36232.4|39
1652104040000|2022-05-09 13:47:20|36274.4|36254.4|36317.2|36257.9|36317.2|36263.2|36273.7|36237.1|38
1652104050000|2022-05-09 13:47:30|36314.9|36258.2|36316|36262.2|36329.9|36279.6|36297.9|36249|34
1652104060000|2022-05-09 13:47:40|36318.8|36261.1|36314.2|36261.2|36319.7|36264.1|36310|36256.3|36
1652104070000|2022-05-09 13:47:50|36313.9|36262.4|36309.8|36259.8|36313.9|36263.4|36309.5|36259.5|33
1652104080000|2022-05-09 13:48:00|36309.9|36259.9|36310.9|36260.9|36312.3|36260.9|36306.8|36256.6|36
1652104090000|2022-05-09 13:48:10|36311.8|36260.1|36314.6|36262.3|36319|36265.7|36310.9|36260.1|34
1652104100000|2022-05-09 13:48:20|36315.1|36265.1|36317|36267|36317.4|36267.4|36314|36264|31
1652104110000|2022-05-09 13:48:30|36316.7|36266.7|36317.6|36265.3|36317.6|36267.6|36315.4|36264.2|35
1652104120000|2022-05-09 13:48:40|36318.3|36266.3|36322.9|36264.2|36324|36267.9|36312.9|36261.2|34
1652104130000|2022-05-09 13:48:50|36320.5|36266.6|36321.1|36271.1|36323|36288.7|36305.4|36263.2|35
1652104140000|2022-05-09 13:49:00|36316.9|36266.9|36309.1|36259.1|36316.9|36280.6|36300.6|36258.4|38
1652104150000|2022-05-09 13:49:10|36308.6|36258.2|36285.3|36265.3|36309.6|36270.2|36285.3|36250|34
1652104160000|2022-05-09 13:49:20|36300.6|36248.9|36286.2|36266.2|36301.6|36270.8|36286.2|36248.9|33
1652104170000|2022-05-09 13:49:30|36286.1|36266.1|36304.8|36254.8|36306.4|36272.5|36286.1|36253.3|35
1652104180000|2022-05-09 13:49:40|36305.6|36255.6|36306.9|36256.9|36310.2|36271.4|36289.1|36254|32
1652104190000|2022-05-09 13:49:50|36306.7|36256.7|36304|36254|36307|36270.3|36289.1|36249.4|32
1652104200000|2022-05-09 13:50:00|36303.5|36253.5|36308.2|36258.2|36309.4|36272.5|36288.8|36253.1|40
1652104210000|2022-05-09 13:50:10|36308.1|36258.1|36284.7|36264.7|36308.1|36269.8|36284.7|36254.8|34
1652104220000|2022-05-09 13:50:20|36284.5|36264.5|36283.7|36263.7|36286|36266|36283.2|36263.2|26
1652104230000|2022-05-09 13:50:30|36283.3|36263.3|36307.2|36257.2|36308.4|36269.8|36282|36248.2|37
1652104240000|2022-05-09 13:50:40|36307.4|36257.4|36287.9|36267.9|36307.8|36269.7|36286.4|36255.2|30
1652104250000|2022-05-09 13:50:50|36288.7|36268.7|36292.9|36272.9|36307.8|36274.6|36288.7|36255.6|33
1652104260000|2022-05-09 13:51:00|36293.3|36273.3|36294.3|36274.3|36313.3|36276.9|36292.9|36260.3|36
1652104270000|2022-05-09 13:51:10|36294.7|36274.7|36294.6|36274.6|36297.1|36277.1|36292.8|36272.8|34
1652104280000|2022-05-09 13:51:20|36295.2|36275.2|36291.5|36271.5|36307.3|36276.5|36290.5|36256.6|36
1652104290000|2022-05-09 13:51:30|36291.1|36271.1|36287.4|36267.4|36291.4|36271.4|36286.5|36266.5|37
1652104300000|2022-05-09 13:51:40|36287.8|36267.8|36278|36258|36288.4|36268.4|36277.6|36257.6|36
1652104310000|2022-05-09 13:51:50|36277.6|36257.6|36280.1|36260.1|36280.6|36260.6|36277.3|36257.3|33
1652104320000|2022-05-09 13:52:00|36280.5|36260.5|36283|36263|36297|36263|36278.9|36245.6|33
1652104330000|2022-05-09 13:52:10|36282.6|36262.6|36283.2|36263.2|36283.7|36263.7|36281|36261|27
1652104340000|2022-05-09 13:52:20|36283|36263|36279.5|36259.5|36283.4|36263.4|36279.4|36259.4|29
1652104350000|2022-05-09 13:52:30|36279.4|36259.4|36278|36258|36279.8|36259.8|36276.9|36256.9|23
1652104360000|2022-05-09 13:52:40|36279.4|36259.4|36277.1|36257.1|36288.3|36259.8|36275.4|36237.2|29
1652104370000|2022-05-09 13:52:50|36279|36259|36278.5|36258.5|36283.8|36263.8|36277|36257|34
1652104380000|2022-05-09 13:53:00|36277.8|36257.8|36279.4|36259.4|36280.3|36260.3|36272.8|36252.8|34
1652104390000|2022-05-09 13:53:10|36279.7|36259.7|36278.7|36258.7|36280.6|36260.6|36278.3|36258.3|37
1652104400000|2022-05-09 13:53:20|36278.6|36258.6|36276.3|36256.3|36279.7|36259.7|36276.2|36256.2|30
1652104410000|2022-05-09 13:53:30|36276.5|36256.5|36278.7|36258.7|36279.9|36259.9|36275|36255|30
1652104420000|2022-05-09 13:53:40|36277.7|36257.7|36273.3|36253.3|36277.7|36257.7|36272.9|36252.9|34
1652104430000|2022-05-09 13:53:50|36273.1|36253.1|36260.3|36240.3|36284.1|36253.6|36260.3|36233.6|35
1652104440000|2022-05-09 13:54:00|36261|36241|36263.8|36243.8|36279.4|36244.8|36258.6|36227|34
1652104450000|2022-05-09 13:54:10|36263|36243|36256.2|36236.2|36275|36243|36254.7|36224.5|36
1652104460000|2022-05-09 13:54:20|36256.8|36236.8|36265.6|36245.6|36266.3|36246.3|36254.2|36234.2|36
1652104470000|2022-05-09 13:54:30|36263.8|36243.8|36263.9|36243.9|36264.8|36244.8|36263.5|36243.5|25
1652104480000|2022-05-09 13:54:40|36263.8|36243.8|36266.3|36246.3|36283.2|36247.4|36263.8|36231.7|34
1652104490000|2022-05-09 13:54:50|36266.4|36246.4|36276.7|36256.7|36294.8|36256.7|36266.1|36237.3|35
1652104500000|2022-05-09 13:55:00|36277.1|36257.1|36286.9|36266.9|36305.7|36266.9|36276.7|36248.7|36
1652104510000|2022-05-09 13:55:10|36286.2|36266.2|36306.3|36251.4|36312.4|36271.4|36286.2|36248|34
1652104520000|2022-05-09 13:55:20|36304|36253.5|36305.6|36251.3|36309.7|36269.2|36286.3|36246.6|33
1652104530000|2022-05-09 13:55:30|36309.1|36249.1|36287.3|36267.3|36309.6|36268.8|36282.5|36244.7|40
1652104540000|2022-05-09 13:55:40|36309.6|36249|36311.8|36261.8|36313.8|36278.2|36289.5|36249|36
1652104550000|2022-05-09 13:55:50|36311.4|36261.4|36314.4|36264.4|36318|36281.6|36293.5|36261.3|37
1652104560000|2022-05-09 13:56:00|36315.3|36264.2|36291.1|36271.1|36317.7|36280.6|36288.2|36251.4|34
1652104570000|2022-05-09 13:56:10|36291.7|36271.7|36285.9|36265.9|36291.7|36271.7|36283.3|36263.3|33
1652104580000|2022-05-09 13:56:20|36285.2|36265.2|36285.5|36265.5|36303.3|36267.2|36284.3|36251|28
1652104590000|2022-05-09 13:56:30|36285|36265|36275.8|36255.8|36297.9|36265|36275.4|36243.2|33
1652104600000|2022-05-09 13:56:40|36275.3|36255.3|36295.6|36243|36295.6|36260.2|36272.6|36234.6|29
1652104610000|2022-05-09 13:56:50|36279.5|36259.5|36286.1|36266.1|36305.8|36268.6|36278|36243.9|34
1652104620000|2022-05-09 13:57:00|36284.7|36264.7|36308.1|36258.1|36312.6|36275.7|36283.9|36257.4|37
1652104630000|2022-05-09 13:57:10|36309.9|36259.9|36307.4|36257.4|36312.7|36275.5|36295.1|36257.4|35
1652104640000|2022-05-09 13:57:20|36291.9|36271.9|36287.2|36267.2|36293|36273|36285.7|36265.7|35
1652104650000|2022-05-09 13:57:30|36286.7|36266.7|36293.1|36273.1|36306.6|36276.5|36286.6|36252.1|34
1652104660000|2022-05-09 13:57:40|36292.4|36272.4|36296.6|36276.6|36297.7|36277.7|36290.8|36270.8|31
1652104670000|2022-05-09 13:57:50|36295.9|36275.9|36295|36275|36313.1|36277.5|36295|36259.9|35
1652104680000|2022-05-09 13:58:00|36294.9|36274.9|36290.5|36270.5|36310.4|36275.5|36290|36256.8|35
1652104690000|2022-05-09 13:58:10|36289.6|36269.6|36293.1|36273.1|36295.1|36275.1|36289.3|36269.3|30
1652104700000|2022-05-09 13:58:20|36293|36273|36292.4|36272.4|36295.8|36275.8|36290.4|36270.4|35
1652104710000|2022-05-09 13:58:30|36292|36272|36289|36269|36292|36272|36286.9|36266.9|35
1652104720000|2022-05-09 13:58:40|36288.9|36268.9|36287.6|36267.6|36288.9|36268.9|36283.7|36263.7|37
1652104730000|2022-05-09 13:58:50|36288|36268|36288.3|36268.3|36289.1|36269.1|36285.8|36265.8|29
1652104740000|2022-05-09 13:59:00|36287.7|36267.7|36289.1|36269.1|36290.2|36270.2|36287.5|36267.5|36
1652104750000|2022-05-09 13:59:10|36289.4|36269.4|36288.4|36268.4|36290.9|36270.9|36287.3|36267.3|26
1652104760000|2022-05-09 13:59:20|36288.9|36268.9|36296.2|36276.2|36298.8|36278.8|36287.7|36267.7|31
1652104770000|2022-05-09 13:59:30|36290.2|36270.2|36291.7|36271.7|36292.7|36272.7|36287.8|36267.8|33
1652104780000|2022-05-09 13:59:40|36291.6|36271.6|36295.9|36275.9|36295.9|36275.9|36290.8|36270.8|33
1652104790000|2022-05-09 13:59:50|36295.3|36275.3|36288.6|36268.6|36296.4|36276.4|36288.6|36268.6|26
1652104800000|2022-05-09 14:00:00|36288.2|36268.2|36283.5|36263.5|36298.2|36269.8|36280.8|36247.2|32
1652104810000|2022-05-09 14:00:10|36283.4|36263.4|36282.9|36262.9|36299.3|36266.8|36280.3|36245.8|37
1652104820000|2022-05-09 14:00:20|36283.3|36263.3|36296.8|36246.8|36296.8|36263.7|36279|36246.8|35
1652104830000|2022-05-09 14:00:30|36280.4|36260.4|36299.2|36248.9|36299.2|36266.6|36279.2|36248.5|37
1652104840000|2022-05-09 14:00:40|36298.4|36248.4|36291.7|36271.7|36307.8|36273.1|36285.2|36248.4|38
1652104850000|2022-05-09 14:00:50|36292.7|36272.7|36293.5|36273.5|36309.7|36275.1|36289.1|36258.4|34
1652104860000|2022-05-09 14:01:00|36294.1|36274.1|36293|36273|36305.7|36274.3|36288.2|36254.8|37
1652104870000|2022-05-09 14:01:10|36292.7|36272.7|36289.3|36269.3|36292.9|36272.9|36287.4|36267.4|34
1652104880000|2022-05-09 14:01:20|36289.7|36269.7|36289.3|36269.3|36290.9|36270.9|36288|36268|30
1652104890000|2022-05-09 14:01:30|36289.2|36269.2|36278.9|36258.9|36300.3|36269.6|36278.4|36250.3|36
1652104900000|2022-05-09 14:01:40|36275.7|36255.7|36289.4|36269.4|36299.5|36269.4|36275.7|36248.8|37
1652104910000|2022-05-09 14:01:50|36289.1|36269.1|36295.9|36275.9|36314.3|36276.3|36288.8|36261.4|37
1652104920000|2022-05-09 14:02:00|36294.9|36274.9|36309.8|36259.8|36309.8|36275.2|36283.7|36254.8|39
1652104930000|2022-05-09 14:02:10|36294.6|36274.6|36312.8|36262.8|36312.9|36277.3|36289.7|36261.9|36
1652104940000|2022-05-09 14:02:20|36296.6|36276.6|36295.7|36275.7|36302.8|36282.8|36292.9|36272.9|38
1652104950000|2022-05-09 14:02:30|36294.9|36274.9|36300.3|36280.3|36300.3|36280.3|36294.3|36274.3|40
1652104960000|2022-05-09 14:02:40|36296.4|36276.4|36294|36274|36297.1|36277.1|36291.7|36271.7|36
1652104970000|2022-05-09 14:02:50|36293.6|36273.6|36276.1|36256.1|36294.8|36274.8|36275.1|36255.1|35
1652104980000|2022-05-09 14:03:00|36275.3|36255.3|36272.9|36252.9|36275.9|36255.9|36271.4|36251.4|38
1652104990000|2022-05-09 14:03:10|36272.8|36252.8|36274.1|36254.1|36275.6|36255.6|36272.8|36252.8|31
1652105000000|2022-05-09 14:03:20|36274.2|36254.2|36272.2|36252.2|36275.1|36255.1|36271.4|36251.4|30
1652105010000|2022-05-09 14:03:30|36272.9|36252.9|36274.9|36254.9|36276.1|36256.1|36272.5|36252.5|33
1652105020000|2022-05-09 14:03:40|36274.2|36254.2|36275.6|36255.6|36276.1|36256.1|36272.6|36252.6|32
1652105030000|2022-05-09 14:03:50|36275|36255|36269.3|36249.3|36277.6|36257.6|36267.5|36247.5|32
1652105040000|2022-05-09 14:04:00|36268.5|36248.5|36263.2|36243.2|36270.1|36250.1|36262.4|36242.4|38
1652105050000|2022-05-09 14:04:10|36263.4|36243.4|36266.9|36246.9|36285.4|36249.8|36263.3|36234.3|33
1652105060000|2022-05-09 14:04:20|36266.2|36246.2|36272|36252|36272.2|36252.2|36265.5|36245.5|30
1652105070000|2022-05-09 14:04:30|36273.9|36253.9|36273.1|36253.1|36290.1|36254|36268.4|36233.6|35
1652105080000|2022-05-09 14:04:40|36273.7|36253.7|36274.2|36254.2|36274.8|36254.8|36271.3|36251.3|29
1652105090000|2022-05-09 14:04:50|36274.5|36254.5|36269.8|36249.8|36275.7|36255.7|36268.4|36248.4|31
1652105100000|2022-05-09 14:05:00|36266.9|36246.9|36264.7|36244.7|36282.8|36248.4|36262.6|36232.8|37
1652105110000|2022-05-09 14:05:10|36267.3|36247.3|36264.1|36244.1|36267.3|36247.3|36263.4|36243.4|33
1652105120000|2022-05-09 14:05:20|36264.4|36244.4|36264.2|36244.2|36282.1|36246.8|36262.2|36227.9|33
1652105130000|2022-05-09 14:05:30|36263.6|36243.6|36271.5|36251.5|36277.1|36257.1|36263.6|36243.6|36
1652105140000|2022-05-09 14:05:40|36271.2|36251.2|36269.1|36249.1|36271.8|36251.8|36266.4|36246.4|34
1652105150000|2022-05-09 14:05:50|36268.6|36248.6|36265.2|36245.2|36280.7|36249.9|36264.8|36230.5|22
1652105160000|2022-05-09 14:06:00|36265.5|36245.5|36274.1|36254.1|36274.5|36254.5|36265.2|36245.2|31
1652105170000|2022-05-09 14:06:10|36275.4|36255.4|36279.4|36259.4|36279.4|36259.4|36275|36255|28
1652105180000|2022-05-09 14:06:20|36278.7|36258.7|36279.5|36259.5|36283.2|36263.2|36277.6|36257.6|31
1652105190000|2022-05-09 14:06:30|36279.6|36259.6|36279.6|36259.6|36280.1|36260.1|36277.7|36257.7|26
1652105200000|2022-05-09 14:06:40|36279.5|36259.5|36273.1|36253.1|36280.8|36260.8|36271.6|36251.6|35
1652105210000|2022-05-09 14:06:50|36272.7|36252.7|36271.2|36251.2|36274.3|36254.3|36270.2|36250.2|32
1652105220000|2022-05-09 14:07:00|36275.1|36255.1|36266.3|36246.3|36275.1|36255.1|36265.6|36245.6|32
1652105230000|2022-05-09 14:07:10|36266.1|36246.1|36268.5|36248.5|36269|36249|36265.9|36245.9|28
1652105240000|2022-05-09 14:07:20|36268.3|36248.3|36285.5|36265.5|36286.7|36266.7|36267.1|36247.1|33
1652105250000|2022-05-09 14:07:30|36288.8|36268.8|36292.3|36272.3|36295.7|36275.7|36288.8|36268.8|30
1652105260000|2022-05-09 14:07:40|36291.9|36271.9|36302.5|36282.5|36302.5|36282.5|36291.9|36271.9|33
1652105270000|2022-05-09 14:07:50|36302.8|36282.8|36302.3|36282.3|36303.5|36283.5|36301.8|36281.8|25
1652105280000|2022-05-09 14:08:00|36302.4|36282.4|36302.6|36282.6|36303.2|36283.2|36301.9|36281.9|25
1652105290000|2022-05-09 14:08:10|36299.8|36279.8|36300|36280|36317.9|36281.2|36298.5|36261.9|21
1652105300000|2022-05-09 14:08:20|36299.9|36279.9|36299.1|36279.1|36300.8|36280.8|36298|36278|28
1652105310000|2022-05-09 14:08:30|36300.1|36280.1|36305.3|36285.3|36305.3|36285.3|36297.1|36277.1|26
1652105320000|2022-05-09 14:08:40|36304.5|36284.5|36304.3|36284.3|36307.1|36287.1|36303.8|36283.8|29
1652105330000|2022-05-09 14:08:50|36304.4|36284.4|36305|36285|36305|36285|36303.5|36283.5|24
1652105340000|2022-05-09 14:09:00|36304.8|36284.8|36304.4|36284.4|36306.2|36286.2|36304.3|36284.3|25
1652105350000|2022-05-09 14:09:10|36304.5|36284.5|36310|36290|36310|36290|36304.2|36284.2|19
1652105360000|2022-05-09 14:09:20|36309.4|36289.4|36309.8|36289.8|36312|36292|36309.1|36289.1|34
1652105370000|2022-05-09 14:09:30|36310|36290|36310.7|36290.7|36325.7|36291.5|36304|36275.7|28
1652105380000|2022-05-09 14:09:40|36310.6|36290.6|36307.2|36287.2|36310.9|36290.9|36307.2|36287.2|28
1652105390000|2022-05-09 14:09:50|36307.5|36287.5|36309.3|36289.3|36309.9|36289.9|36307|36287|25
1652105400000|2022-05-09 14:10:00|36308.4|36288.4|36305.9|36285.9|36308.4|36288.4|36304.7|36284.7|29
1652105410000|2022-05-09 14:10:10|36305.8|36285.8|36317.1|36267.1|36317.1|36285.8|36302.3|36267.1|31
1652105420000|2022-05-09 14:10:20|36317.3|36267.3|36288.8|36268.8|36317.9|36282.7|36288|36267.3|32
1652105430000|2022-05-09 14:10:30|36289.3|36269.3|36301.8|36281.8|36302.6|36282.6|36281.5|36261.5|32
1652105440000|2022-05-09 14:10:40|36301.6|36281.6|36298.6|36278.6|36303.2|36283.2|36298.1|36278.1|29
1652105450000|2022-05-09 14:10:50|36298.2|36278.2|36296.9|36276.9|36298.2|36278.2|36294.7|36274.7|26
1652105460000|2022-05-09 14:11:00|36296.5|36276.5|36287.4|36267.4|36296.8|36276.8|36286.3|36266.3|34
1652105470000|2022-05-09 14:11:10|36287.5|36267.5|36311.9|36261.9|36313.6|36278.8|36278.2|36258.2|35
1652105480000|2022-05-09 14:11:20|36312.4|36262.4|36317.4|36267.4|36317.8|36281|36300.9|36261.7|27
1652105490000|2022-05-09 14:11:30|36317.2|36267.2|36302.9|36282.9|36317.2|36286.2|36302.3|36267.1|32
1652105500000|2022-05-09 14:11:40|36303.3|36283.3|36306.2|36286.2|36306.4|36286.4|36303.2|36283.2|27
1652105510000|2022-05-09 14:11:50|36307.1|36287.1|36305.9|36285.9|36307.1|36287.1|36304.5|36284.5|21
1652105520000|2022-05-09 14:12:00|36305.5|36285.5|36304.9|36284.9|36306.7|36286.7|36302.4|36282.4|32
1652105530000|2022-05-09 14:12:10|36304.5|36284.5|36293.2|36273.2|36314.6|36284.6|36293.2|36259.6|35
1652105540000|2022-05-09 14:12:20|36292.1|36272.1|36293.2|36273.2|36293.8|36273.8|36283.8|36263.8|33
1652105550000|2022-05-09 14:12:30|36291.7|36271.7|36298.4|36278.4|36309.3|36278.4|36291.7|36258.4|30
1652105560000|2022-05-09 14:12:40|36298.3|36278.3|36295.3|36275.3|36298.5|36278.5|36295.2|36275.2|21
1652105570000|2022-05-09 14:12:50|36295.4|36275.4|36294.6|36274.6|36295.8|36275.8|36294.6|36274.6|20
1652105580000|2022-05-09 14:13:00|36294.8|36274.8|36295.5|36275.5|36297.1|36277.1|36293.6|36273.6|24
1652105590000|2022-05-09 14:13:10|36295.4|36275.4|36295.8|36275.8|36297.1|36277.1|36294.5|36274.5|29
1652105600000|2022-05-09 14:13:20|36295.7|36275.7|36297.8|36277.8|36298.8|36278.8|36294.8|36274.8|24
1652105610000|2022-05-09 14:13:30|36297.5|36277.5|36298.8|36278.8|36298.9|36278.9|36295.4|36275.4|29
1652105620000|2022-05-09 14:13:40|36298.7|36278.7|36300.4|36280.4|36302.3|36282.3|36298.7|36278.7|29
1652105630000|2022-05-09 14:13:50|36300|36280|36301.7|36281.7|36301.8|36281.8|36299.1|36279.1|27
1652105640000|2022-05-09 14:14:00|36301.8|36281.8|36304|36284|36304.3|36284.3|36298.3|36278.3|31
1652105650000|2022-05-09 14:14:10|36303.2|36283.2|36304.5|36284.5|36307.1|36287.1|36298.9|36278.9|32
1652105660000|2022-05-09 14:14:20|36302.9|36282.9|36300.8|36280.8|36304|36284|36298.8|36278.8|36
1652105670000|2022-05-09 14:14:30|36300.6|36280.6|36308|36288|36308.5|36288.5|36300.4|36280.4|32
1652105680000|2022-05-09 14:14:40|36308.4|36288.4|36313.7|36293.7|36313.7|36293.7|36308|36288|30
1652105690000|2022-05-09 14:14:50|36313.4|36293.4|36308.1|36288.1|36313.5|36293.5|36307.2|36287.2|30
1652105700000|2022-05-09 14:15:00|36307|36287|36308.7|36288.7|36320.6|36289|36299.8|36264.8|31
1652105710000|2022-05-09 14:15:10|36307.4|36287.4|36319.8|36269.8|36320.4|36287.8|36304.4|36267.6|26
1652105720000|2022-05-09 14:15:20|36319.6|36269.6|36308.4|36288.4|36319.6|36288.4|36304.2|36269.6|24
1652105730000|2022-05-09 14:15:30|36308.2|36288.2|36307.3|36287.3|36310.1|36290.1|36307|36287|28
1652105740000|2022-05-09 14:15:40|36307.4|36287.4|36305|36285|36309|36289|36304.6|36284.6|19
1652105750000|2022-05-09 14:15:50|36304.9|36284.9|36305.2|36285.2|36305.4|36285.4|36303.8|36283.8|25
1652105760000|2022-05-09 14:16:00|36304.9|36284.9|36306.2|36286.2|36306.2|36286.2|36303.8|36283.8|23
1652105770000|2022-05-09 14:16:10|36307.8|36287.8|36311.5|36291.5|36313.5|36293.5|36307.3|36287.3|27
1652105780000|2022-05-09 14:16:20|36310.1|36290.1|36311.8|36291.8|36312.7|36292.7|36308.5|36288.5|31
1652105790000|2022-05-09 14:16:30|36311.5|36291.5|36313.2|36293.2|36316.1|36296.1|36310.5|36290.5|35
1652105800000|2022-05-09 14:16:40|36315.1|36295.1|36315.7|36295.7|36317.1|36297.1|36309.5|36289.5|35
1652105810000|2022-05-09 14:16:50|36316|36296|36315.8|36295.8|36316.5|36296.5|36314.8|36294.8|19
1652105820000|2022-05-09 14:17:00|36315.2|36295.2|36316.3|36296.3|36317.8|36297.8|36315|36295|27
1652105830000|2022-05-09 14:17:10|36316.1|36296.1|36313.4|36293.4|36320.4|36300.4|36313.4|36293.4|31
1652105840000|2022-05-09 14:17:20|36313.1|36293.1|36316|36296|36316.3|36296.3|36313.1|36293.1|25
1652105850000|2022-05-09 14:17:30|36315.5|36295.5|36322.3|36302.3|36341.7|36302.3|36315.3|36282.5|29
1652105860000|2022-05-09 14:17:40|36322.4|36302.4|36323.4|36303.4|36323.7|36303.7|36317.6|36297.6|28
1652105870000|2022-05-09 14:17:50|36324|36304|36318.1|36298.1|36324|36304|36317.1|36297.1|32
1652105880000|2022-05-09 14:18:00|36317.9|36297.9|36318.1|36298.1|36331.2|36300.9|36315.2|36280|35
1652105890000|2022-05-09 14:18:10|36317.8|36297.8|36316.8|36296.8|36318.9|36298.9|36316.3|36296.3|32
1652105900000|2022-05-09 14:18:20|36316.7|36296.7|36315.4|36295.4|36317.8|36297.8|36315.4|36295.4|22
1652105910000|2022-05-09 14:18:30|36314|36294|36320.2|36300.2|36320.7|36300.7|36313|36293|33
1652105920000|2022-05-09 14:18:40|36319.4|36299.4|36320.5|36300.5|36320.8|36300.8|36318.4|36298.4|30
1652105930000|2022-05-09 14:18:50|36318.2|36298.2|36319|36299|36320|36300|36317.7|36297.7|26
1652105940000|2022-05-09 14:19:00|36319.6|36299.6|36321.1|36301.1|36322.1|36302.1|36317.9|36297.9|32
1652105950000|2022-05-09 14:19:10|36321.3|36301.3|36318.4|36298.4|36322|36302|36316.7|36296.7|29
1652105960000|2022-05-09 14:19:20|36318.3|36298.3|36320.3|36300.3|36321.7|36301.7|36318|36298|29
1652105970000|2022-05-09 14:19:30|36320.5|36300.5|36323.9|36303.9|36324.5|36304.5|36318.7|36298.7|26
1652105980000|2022-05-09 14:19:40|36321.2|36301.2|36324.1|36304.1|36340.6|36308.2|36321|36287.5|36
1652105990000|2022-05-09 14:19:50|36324|36304|36331.8|36311.8|36331.8|36311.8|36323|36303|34
1652106000000|2022-05-09 14:20:00|36332.4|36312.4|36332.1|36312.1|36349.1|36316.6|36329.9|36294.9|39
1652106010000|2022-05-09 14:20:10|36332.2|36312.2|36330.3|36310.3|36332.9|36312.9|36326.9|36306.9|36
1652106020000|2022-05-09 14:20:20|36331.5|36311.5|36331.4|36311.4|36345.3|36312.4|36328.4|36294|36
1652106030000|2022-05-09 14:20:30|36332.1|36312.1|36331.6|36311.6|36333.5|36313.5|36331.2|36311.2|34
1652106040000|2022-05-09 14:20:40|36331.5|36311.5|36331.6|36311.6|36333.8|36313.8|36330.1|36310.1|31
1652106050000|2022-05-09 14:20:50|36331.4|36311.4|36330|36310|36332.2|36312.2|36329.4|36309.4|28
1652106060000|2022-05-09 14:21:00|36330.5|36310.5|36327.7|36307.7|36343.8|36315.2|36327.4|36292.6|35
1652106070000|2022-05-09 14:21:10|36328.2|36308.2|36326.6|36306.6|36328.2|36308.2|36325.4|36305.4|22
1652106080000|2022-05-09 14:21:20|36327|36307|36325|36305|36327.1|36307.1|36325|36305|27
1652106090000|2022-05-09 14:21:30|36325.4|36305.4|36324.9|36304.9|36326.2|36306.2|36324.7|36304.7|28
1652106100000|2022-05-09 14:21:40|36325|36305|36321.4|36301.4|36335.1|36307.7|36318.4|36282.5|33
1652106110000|2022-05-09 14:21:50|36321|36301|36319.3|36299.3|36322.1|36302.1|36319.3|36299.3|18
1652106120000|2022-05-09 14:22:00|36319.1|36299.1|36312.1|36292.1|36319.8|36299.8|36312|36292|30
1652106130000|2022-05-09 14:22:10|36312.4|36292.4|36317.7|36297.7|36331.3|36297.7|36311|36277.4|36
1652106140000|2022-05-09 14:22:20|36322.2|36302.2|36331|36311|36332.3|36312.3|36320.1|36300.1|39
1652106150000|2022-05-09 14:22:30|36331.1|36311.1|36330.8|36310.8|36331.8|36311.8|36328.4|36308.4|29
1652106160000|2022-05-09 14:22:40|36331|36311|36332.9|36312.9|36333.6|36313.6|36329.7|36309.7|33
1652106170000|2022-05-09 14:22:50|36332.8|36312.8|36347.4|36327.4|36367.1|36327.4|36330.8|36308.4|34
1652106180000|2022-05-09 14:23:00|36348.1|36328.1|36361.3|36301.9|36372|36335|36344|36296|39
1652106190000|2022-05-09 14:23:10|36361|36303.3|36346.7|36326.7|36366.3|36326.7|36345|36301.4|30
1652106200000|2022-05-09 14:23:20|36346.6|36326.6|36360.2|36310.2|36370.3|36326.6|36338.3|36294.1|35
1652106210000|2022-05-09 14:23:30|36361|36310.1|36366.2|36316.2|36368|36326.7|36346.7|36307.8|31
1652106220000|2022-05-09 14:23:40|36366.8|36316.8|36356.8|36303.3|36367.2|36320.2|36337.7|36298.9|33
1652106230000|2022-05-09 14:23:50|36357.4|36301.8|36341.8|36321.8|36360.3|36327.1|36341|36300.9|34
1652106240000|2022-05-09 14:24:00|36341.3|36321.3|36343.5|36323.5|36360.1|36326.3|36341.1|36305.2|30
1652106250000|2022-05-09 14:24:10|36341.8|36321.8|36371.3|36315.6|36371.3|36330.2|36341.5|36314.9|29
1652106260000|2022-05-09 14:24:20|36349.2|36329.2|36347.7|36327.7|36368.7|36330.2|36347.5|36313.2|32
1652106270000|2022-05-09 14:24:30|36347.8|36327.8|36348|36328|36348.3|36328.3|36347|36327|24
1652106280000|2022-05-09 14:24:40|36347.6|36327.6|36342.3|36322.3|36357.7|36328.8|36341.6|36307.7|31
1652106290000|2022-05-09 14:24:50|36342|36322|36355.6|36305.6|36359|36323.5|36342|36304.7|27
1652106300000|2022-05-09 14:25:00|36355.4|36305.4|36336.2|36316.2|36356.2|36319.7|36335.6|36303.6|33
1652106310000|2022-05-09 14:25:10|36336.9|36316.9|36335.3|36315.3|36353.2|36316.9|36334|36299.8|30
1652106320000|2022-05-09 14:25:20|36335|36315|36335.8|36315.8|36336.4|36316.4|36334.4|36314.4|22
1652106330000|2022-05-09 14:25:30|36336.2|36316.2|36351.1|36301.1|36351.3|36316.6|36335.8|36300.7|17
1652106340000|2022-05-09 14:25:40|36351.3|36301.3|36335.4|36315.4|36352|36317.3|36332.7|36301.3|24
1652106350000|2022-05-09 14:25:50|36334.9|36314.9|36347.4|36297.4|36348.9|36317.5|36332.6|36296.7|20
1652106360000|2022-05-09 14:26:00|36330.6|36310.6|36347.3|36297.3|36347.9|36312.3|36330.6|36295.7|32
1652106370000|2022-05-09 14:26:10|36347|36297|36343.9|36293.9|36348.8|36298.8|36343.9|36293.9|20
1652106380000|2022-05-09 14:26:20|36344.1|36294.1|36325.5|36305.5|36346.2|36309.2|36323.3|36288.9|29
1652106390000|2022-05-09 14:26:30|36343|36288.9|36332.3|36312.3|36343|36312.3|36325.3|36288.9|26
1652106400000|2022-05-09 14:26:40|36332.7|36312.7|36343.6|36293.6|36345.2|36315.1|36325.5|36293.2|37
1652106410000|2022-05-09 14:26:50|36342.8|36292.8|36340.6|36290.6|36345.6|36305.4|36322.2|36289.1|31
1652106420000|2022-05-09 14:27:00|36341.6|36291.6|36338.6|36288.6|36349.4|36305.3|36318.9|36287.6|28
1652106430000|2022-05-09 14:27:10|36338.5|36288.5|36339|36289|36339.2|36289.2|36336.4|36286.4|29
1652106440000|2022-05-09 14:27:20|36338.8|36288.8|36340.4|36290.4|36340.6|36290.6|36337.6|36287.6|32
1652106450000|2022-05-09 14:27:30|36340|36290|36341.6|36291.6|36341.6|36291.6|36338.6|36288.6|26
1652106460000|2022-05-09 14:27:40|36341.8|36291.8|36335|36272.6|36345.9|36296|36314.6|36267|31
1652106470000|2022-05-09 14:27:50|36335.8|36270.9|36326.8|36276.8|36335.8|36292.9|36309.4|36270.9|28
1652106480000|2022-05-09 14:28:00|36311|36291|36326|36306|36340.5|36306|36310.4|36290.1|36
1652106490000|2022-05-09 14:28:10|36325.8|36305.8|36329.6|36275.6|36333.6|36305.8|36309.9|36271.1|35
1652106500000|2022-05-09 14:28:20|36326.5|36276.5|36315.1|36295.1|36333.8|36295.1|36312.7|36272.9|31
1652106510000|2022-05-09 14:28:30|36315.3|36295.3|36327.2|36277.2|36328.4|36295.5|36309|36276.3|36
1652106520000|2022-05-09 14:28:40|36327.6|36275.5|36316.2|36296.2|36342.8|36300.4|36312|36275.5|32
1652106530000|2022-05-09 14:28:50|36317.6|36297.6|36329.2|36279.2|36333.5|36298.2|36309.5|36272.8|33
1652106540000|2022-05-09 14:29:00|36314.1|36294.1|36322.7|36271.6|36340.3|36303.1|36309.3|36271.6|37
1652106550000|2022-05-09 14:29:10|36324.4|36271.3|36299.2|36279.2|36327.6|36282.8|36297.7|36260.4|29
1652106560000|2022-05-09 14:29:20|36297.6|36277.6|36302.3|36282.3|36318.4|36283.2|36297.6|36264.8|33
1652106570000|2022-05-09 14:29:30|36301.5|36281.5|36317.1|36267.1|36320.7|36282.4|36301.5|36266|24
1652106580000|2022-05-09 14:29:40|36317.7|36267.7|36311.6|36291.6|36325.3|36292.1|36310.4|36266.9|28
1652106590000|2022-05-09 14:29:50|36311.2|36291.2|36305.6|36285.6|36311.8|36291.8|36304.6|36284.6|37
1652106600000|2022-05-09 14:30:00|36306.2|36286.2|36305.8|36285.8|36320.5|36287.4|36301.9|36269.1|30
1652106610000|2022-05-09 14:30:10|36306.5|36286.5|36304.6|36284.6|36308.8|36288.8|36304.6|36284.6|30
1652106620000|2022-05-09 14:30:20|36305.4|36285.4|36319.1|36268.4|36319.7|36286.6|36304.4|36267.2|29
1652106630000|2022-05-09 14:30:30|36318.4|36268.1|36316.5|36266.5|36319.6|36268.4|36316|36266|25
1652106640000|2022-05-09 14:30:40|36316.9|36266.9|36304.4|36284.4|36320.5|36284.4|36304.4|36265.8|27
1652106650000|2022-05-09 14:30:50|36303.2|36283.2|36303.6|36283.6|36303.6|36283.6|36300.3|36280.3|30
1652106660000|2022-05-09 14:31:00|36305.4|36285.4|36301.2|36281.2|36305.4|36285.4|36299.9|36279.9|31
1652106670000|2022-05-09 14:31:10|36302.3|36282.3|36302.4|36282.4|36303.7|36283.7|36301.6|36281.6|25
1652106680000|2022-05-09 14:31:20|36302.6|36282.6|36300.3|36280.3|36303.1|36283.1|36300.3|36280.3|25
1652106690000|2022-05-09 14:31:30|36300.9|36280.9|36306.3|36286.3|36307.3|36287.3|36299|36279|25
1652106700000|2022-05-09 14:31:40|36306.8|36286.8|36299.9|36279.9|36306.8|36286.8|36298.9|36278.9|25
1652106710000|2022-05-09 14:31:50|36299|36279|36301.5|36281.5|36302.4|36282.4|36298.8|36278.8|27
1652106720000|2022-05-09 14:32:00|36304.3|36284.3|36305.5|36285.5|36307.6|36287.6|36300.7|36280.7|33
1652106730000|2022-05-09 14:32:10|36304.7|36284.7|36319.2|36269.2|36321.7|36286.1|36304.5|36269.2|23
1652106740000|2022-05-09 14:32:20|36319.6|36269.6|36322|36272|36322.2|36272.1|36319.6|36269.6|28
1652106750000|2022-05-09 14:32:30|36322.8|36272.5|36314.4|36264.4|36322.8|36272.5|36312.8|36262.8|18
1652106760000|2022-05-09 14:32:40|36314.1|36264.1|36310.3|36260.3|36315.1|36265.1|36310.3|36260.3|26
1652106770000|2022-05-09 14:32:50|36312.3|36262.3|36317.5|36267.5|36317.5|36267.5|36311.6|36261.6|26
1652106780000|2022-05-09 14:33:00|36317.6|36267.6|36324.9|36268.5|36324.9|36270.1|36315.6|36265.6|32
1652106790000|2022-05-09 14:33:10|36323.7|36268.6|36314.8|36264.8|36323.7|36268.6|36312.4|36262.4|29
1652106800000|2022-05-09 14:33:20|36314|36264|36316.3|36266.3|36317.4|36267.4|36314|36264|24
1652106810000|2022-05-09 14:33:30|36316|36266|36319.7|36269.7|36325.1|36274.6|36314.9|36264.9|33
1652106820000|2022-05-09 14:33:40|36321.4|36271.4|36315.2|36295.2|36332.5|36295.4|36311.7|36270.8|36
1652106830000|2022-05-09 14:33:50|36315.1|36295.1|36337.9|36278.7|36350.5|36307|36315.1|36274|33
1652106840000|2022-05-09 14:34:00|36340|36277.8|36333.1|36275.1|36341.7|36278.7|36333.1|36274.3|35
1652106850000|2022-05-09 14:34:10|36335|36274.5|36337.7|36274.5|36339.9|36275.9|36333.9|36272.1|28
1652106860000|2022-05-09 14:34:20|36337.9|36274.4|36337.9|36270.2|36340.4|36274.4|36322.2|36270.2|25
1652106870000|2022-05-09 14:34:30|36332.9|36270.4|36332.3|36269.2|36341|36271.3|36326.8|36267.1|29
1652106880000|2022-05-09 14:34:40|36331.8|36268.4|36333.7|36262.7|36339.5|36270.2|36320.2|36262.7|29
1652106890000|2022-05-09 14:34:50|36337.1|36262.6|36312.9|36262.9|36337.1|36277.9|36297.9|36262.6|26
1652106900000|2022-05-09 14:35:00|36312.7|36262.7|36308.4|36258.4|36317.7|36275.1|36295.1|36258.4|37
1652106910000|2022-05-09 14:35:10|36308.6|36258.6|36317.1|36267.1|36338.3|36267.5|36308.5|36254.3|35
1652106920000|2022-05-09 14:35:20|36317.2|36267|36318.6|36268.6|36318.8|36268.8|36314.5|36264.5|27
1652106930000|2022-05-09 14:35:30|36318.5|36268.5|36318|36268|36320.9|36270.7|36317.9|36267.9|21
1652106940000|2022-05-09 14:35:40|36317.5|36267.5|36316.4|36266.4|36326.1|36269.1|36314.8|36264.8|32
1652106950000|2022-05-09 14:35:50|36315.5|36265.5|36329.3|36268.8|36329.3|36268.8|36314.4|36264.4|25
1652106960000|2022-05-09 14:36:00|36328.8|36268.2|36310.7|36260.6|36328.8|36277.9|36295.5|36258.7|33
1652106970000|2022-05-09 14:36:10|36310.3|36260.3|36287.9|36267.9|36310.7|36276.2|36287.5|36253.7|32
1652106980000|2022-05-09 14:36:20|36288.4|36268.4|36317|36258.7|36317|36274.3|36284.4|36258.2|33
1652106990000|2022-05-09 14:36:30|36324|36256.9|36310.5|36258.7|36324|36261.1|36308.4|36256.9|28
1652107000000|2022-05-09 14:36:40|36309.1|36259.1|36312.3|36260.4|36317|36260.4|36306|36256|24
1652107010000|2022-05-09 14:36:50|36313.7|36259.9|36318.9|36265.4|36319.6|36265.5|36310.9|36259.9|24
1652107020000|2022-05-09 14:37:00|36316.6|36265.7|36326.6|36269.1|36333.4|36270.2|36316.2|36265.4|34
1652107030000|2022-05-09 14:37:10|36324.4|36268.9|36324.5|36272.9|36328.6|36273|36320.3|36268.4|32
1652107040000|2022-05-09 14:37:20|36325.6|36272.4|36325.7|36273.3|36328.8|36275.7|36325.4|36271.5|23
1652107050000|2022-05-09 14:37:30|36324.6|36272.8|36303.1|36283.1|36324.7|36286.1|36302.7|36270.7|28
1652107060000|2022-05-09 14:37:40|36303.5|36283.5|36302|36282|36304.5|36284.5|36301.6|36281.6|17
1652107070000|2022-05-09 14:37:50|36301.6|36281.6|36299.2|36279.2|36303.5|36283.5|36298.4|36278.4|24
1652107080000|2022-05-09 14:38:00|36297.9|36277.9|36331.7|36274.3|36338.6|36287.5|36297.9|36270.4|22
1652107090000|2022-05-09 14:38:10|36327.4|36276.9|36333.3|36280.6|36336.8|36282.2|36327.2|36275.4|33
1652107100000|2022-05-09 14:38:20|36332|36280.1|36338.4|36288.2|36343.2|36288.7|36332|36280.1|37
1652107110000|2022-05-09 14:38:30|36341.2|36287.8|36344.9|36294|36349.8|36307.5|36325.3|36285.3|36
1652107120000|2022-05-09 14:38:40|36346.4|36292.5|36346.3|36291.6|36350|36293.1|36343.2|36289.5|35
1652107130000|2022-05-09 14:38:50|36346.7|36291.2|36335.6|36281.8|36347.1|36295.1|36330.9|36280.4|34
1652107140000|2022-05-09 14:39:00|36335.3|36285.3|36336.8|36286.8|36336.8|36286.8|36332.2|36282.2|30
1652107150000|2022-05-09 14:39:10|36337.2|36286.6|36333.8|36283.8|36337.4|36286.9|36333.5|36283.5|27
1652107160000|2022-05-09 14:39:20|36333.9|36283.9|36333.6|36283.6|36335.6|36285.6|36333.4|36283.4|25
1652107170000|2022-05-09 14:39:30|36334.2|36284.2|36342.2|36289.8|36345|36290.3|36334.2|36284.2|32
1652107180000|2022-05-09 14:39:40|36340.3|36290.3|36336.7|36286.7|36343.1|36292.6|36336.7|36286.4|34
1652107190000|2022-05-09 14:39:50|36336.6|36286.3|36337.6|36287.6|36340.5|36290.2|36335.2|36285.2|31
1652107200000|2022-05-09 14:40:00|36338.1|36288.1|36313.3|36293.3|36338.2|36296.7|36312.3|36279.1|34
1652107210000|2022-05-09 14:40:10|36313.2|36293.2|36306.4|36286.4|36313.2|36293.2|36305.3|36285.3|37
1652107220000|2022-05-09 14:40:20|36307.4|36287.4|36307.5|36287.5|36307.9|36287.9|36305.7|36285.7|31
1652107230000|2022-05-09 14:40:30|36307.2|36287.2|36307.8|36287.8|36309.2|36289.2|36306.1|36286.1|23
1652107240000|2022-05-09 14:40:40|36308.5|36288.5|36314.9|36294.9|36314.9|36294.9|36308.4|36288.4|29
1652107250000|2022-05-09 14:40:50|36313.9|36293.9|36317.9|36297.9|36336.7|36299.4|36313.9|36281.2|32
1652107260000|2022-05-09 14:41:00|36319.4|36299.4|36317.4|36297.4|36319.7|36299.7|36314.6|36294.6|35
1652107270000|2022-05-09 14:41:10|36318|36298|36333.4|36282.3|36333.4|36298.2|36314.8|36280.2|30
1652107280000|2022-05-09 14:41:20|36332.8|36282|36307.3|36287.3|36333.9|36299.1|36307.3|36279.5|37
1652107290000|2022-05-09 14:41:30|36306.3|36286.3|36318.8|36298.8|36323|36298.8|36305.2|36272.6|38
1652107300000|2022-05-09 14:41:40|36318.2|36298.2|36317.7|36297.7|36335.4|36298.2|36315.4|36280.8|38
1652107310000|2022-05-09 14:41:50|36333|36283|36329.4|36279.4|36333.1|36283.1|36329.4|36279.4|28
1652107320000|2022-05-09 14:42:00|36329|36279|36327.8|36277.8|36330.9|36280.9|36327.3|36277.3|31
1652107330000|2022-05-09 14:42:10|36327.4|36277.4|36311.6|36291.6|36329|36292.7|36308.5|36277.1|27
1652107340000|2022-05-09 14:42:20|36314.7|36294.7|36309.2|36289.2|36314.8|36294.8|36308|36288|28
1652107350000|2022-05-09 14:42:30|36308.6|36288.6|36306|36286|36328.3|36291.4|36305|36270.6|33
1652107360000|2022-05-09 14:42:40|36309.2|36289.2|36329.9|36279.9|36344.7|36294.6|36308.8|36272.6|30
1652107370000|2022-05-09 14:42:50|36334.1|36278|36317.6|36297.6|36336|36298.4|36313.5|36278|25
1652107380000|2022-05-09 14:43:00|36317.2|36297.2|36309.9|36289.9|36317.2|36297.2|36307.9|36287.9|28
1652107390000|2022-05-09 14:43:10|36310.1|36290.1|36311.6|36291.6|36313|36293|36308.6|36288.6|34
1652107400000|2022-05-09 14:43:20|36311.5|36291.5|36313.2|36293.2|36314.9|36294.9|36310.9|36290.9|26
1652107410000|2022-05-09 14:43:30|36312.6|36292.6|36311.1|36291.1|36314.2|36294.2|36310.3|36290.3|25
1652107420000|2022-05-09 14:43:40|36310.5|36290.5|36302.8|36282.8|36310.8|36290.8|36302.5|36282.5|32
1652107430000|2022-05-09 14:43:50|36303.7|36283.7|36306.9|36286.9|36307.7|36287.7|36302.9|36282.9|34
1652107440000|2022-05-09 14:44:00|36308.1|36288.1|36307.2|36287.2|36310.4|36290.4|36306.4|36286.4|32
1652107450000|2022-05-09 14:44:10|36307.4|36287.4|36306.2|36286.2|36310.8|36290.8|36306.2|36286.2|25
1652107460000|2022-05-09 14:44:20|36304.7|36284.7|36322.7|36272.7|36323.6|36288.6|36304.6|36271.4|38
1652107470000|2022-05-09 14:44:30|36322.6|36272.6|36303.6|36283.6|36322.6|36286.2|36303.1|36272.1|30
1652107480000|2022-05-09 14:44:40|36303.4|36283.4|36302|36282|36315.9|36283.7|36296.4|36264.1|25
1652107490000|2022-05-09 14:44:50|36301.7|36281.7|36301.5|36281.5|36303.5|36283.5|36299.4|36279.4|27
1652107500000|2022-05-09 14:45:00|36300.8|36280.8|36299.5|36279.5|36302.5|36282.5|36298.9|36278.9|33
1652107510000|2022-05-09 14:45:10|36299.9|36279.9|36304|36284|36305.2|36285.2|36299.9|36279.9|30
1652107520000|2022-05-09 14:45:20|36303.8|36283.8|36306.7|36286.7|36306.7|36286.7|36302.4|36282.4|29
1652107530000|2022-05-09 14:45:30|36306.4|36286.4|36306|36286|36307.8|36287.8|36305|36285|28
1652107540000|2022-05-09 14:45:40|36304.2|36284.2|36300.3|36280.3|36306.6|36286.6|36295.3|36275.3|34
1652107550000|2022-05-09 14:45:50|36300.9|36280.9|36300.3|36280.3|36301.7|36281.7|36295.6|36275.6|32
1652107560000|2022-05-09 14:46:00|36299.1|36279.1|36289.4|36269.4|36301.4|36281.4|36289.4|36269.4|39
1652107570000|2022-05-09 14:46:10|36288.5|36268.5|36294.6|36274.6|36296|36276|36288.5|36268.5|36
1652107580000|2022-05-09 14:46:20|36293.3|36273.3|36285.8|36235.7|36293.6|36273.6|36269.8|36231.7|33
1652107590000|2022-05-09 14:46:30|36288.9|36233.3|36283.4|36230.2|36290.9|36233.8|36281.5|36230|32
1652107600000|2022-05-09 14:46:40|36284.3|36229.9|36285.7|36229.6|36312|36235.8|36282|36229.6|32
1652107610000|2022-05-09 14:46:50|36286.7|36232.1|36300.5|36239.4|36303.1|36240.8|36284.1|36230.6|32
1652107620000|2022-05-09 14:47:00|36295.9|36242.7|36300.2|36245.5|36310|36246.7|36295.9|36238.7|36
1652107630000|2022-05-09 14:47:10|36299.5|36245.1|36302.8|36244.3|36313.9|36253.3|36299.5|36243.3|34
1652107640000|2022-05-09 14:47:20|36304|36243.1|36297.7|36240.9|36306.2|36245.2|36296.6|36240.2|33
1652107650000|2022-05-09 14:47:30|36299.2|36243.1|36306.5|36255.3|36325.8|36269.4|36289.4|36237|34
1652107660000|2022-05-09 14:47:40|36307|36254.7|36298.4|36248.4|36310.1|36254.7|36297.8|36247.8|37
1652107670000|2022-05-09 14:47:50|36298.3|36248.3|36275.9|36255.9|36298.3|36263.9|36275.8|36245.4|36
1652107680000|2022-05-09 14:48:00|36276.4|36256.4|36289|36238.4|36294.3|36256.4|36266.7|36235.1|37
1652107690000|2022-05-09 14:48:10|36287.8|36237.8|36280.9|36230.9|36287.8|36237.8|36279.9|36229.9|30
1652107700000|2022-05-09 14:48:20|36279.8|36229.8|36277.8|36227.8|36280.2|36230.2|36277.3|36227.3|29
1652107710000|2022-05-09 14:48:30|36278|36228|36258.6|36238.6|36278.2|36242.8|36255.9|36223.2|37
1652107720000|2022-05-09 14:48:40|36259.4|36239.4|36265.5|36245.5|36268.8|36248.8|36259.4|36239.4|38
1652107730000|2022-05-09 14:48:50|36266.2|36246.2|36288.3|36238.3|36288.3|36251.9|36262.6|36228.7|35
1652107740000|2022-05-09 14:49:00|36271.8|36251.8|36274.1|36254.1|36292.5|36256.5|36271.3|36241.1|37
1652107750000|2022-05-09 14:49:10|36273.5|36253.5|36278.3|36258.3|36278.7|36258.7|36270.8|36250.8|35
1652107760000|2022-05-09 14:49:20|36278.2|36258.2|36277.1|36257.1|36282.4|36262.4|36276.2|36256.2|36
1652107770000|2022-05-09 14:49:30|36277.6|36257.6|36286|36266|36286|36266|36276.2|36256.2|30
1652107780000|2022-05-09 14:49:40|36282|36262|36282.9|36262.9|36285.4|36265.4|36280.4|36260.4|33
1652107790000|2022-05-09 14:49:50|36282.8|36262.8|36283|36263|36284.2|36264.2|36282|36262|23
1652107800000|2022-05-09 14:50:00|36285|36265|36279.2|36259.2|36295|36265|36277.3|36245|36
1652107810000|2022-05-09 14:50:10|36280|36260|36278.2|36258.2|36281.7|36261.7|36275.2|36255.2|33
1652107820000|2022-05-09 14:50:20|36278.3|36258.3|36275.9|36255.9|36278.3|36258.3|36272.2|36252.2|33
1652107830000|2022-05-09 14:50:30|36276.2|36256.2|36271.8|36251.8|36276.2|36256.2|36270.3|36250.3|35
1652107840000|2022-05-09 14:50:40|36271.6|36251.6|36265.3|36245.3|36271.6|36251.6|36263.9|36243.9|33
1652107850000|2022-05-09 14:50:50|36265.5|36245.5|36264.2|36244.2|36292|36245.6|36260.9|36223|33
1652107860000|2022-05-09 14:51:00|36264|36244|36258.8|36238.8|36267.5|36247.5|36257.3|36237.3|36
1652107870000|2022-05-09 14:51:10|36276.1|36223.5|36254.4|36234.4|36276.3|36238.4|36251.2|36216.3|28
1652107880000|2022-05-09 14:51:20|36253.5|36233.5|36252.8|36232.8|36254.8|36234.8|36250.6|36230.6|28
1652107890000|2022-05-09 14:51:30|36252.5|36232.5|36252.6|36232.6|36254|36234|36251.3|36231.3|28
1652107900000|2022-05-09 14:51:40|36252.5|36232.5|36252.1|36232.1|36253.3|36233.3|36249.4|36229.4|32
1652107910000|2022-05-09 14:51:50|36252.3|36232.3|36262.1|36211.9|36262.8|36232.3|36241.9|36206.8|28
1652107920000|2022-05-09 14:52:00|36258.9|36208.9|36256.8|36206.8|36259.2|36222|36240.8|36204|40
1652107930000|2022-05-09 14:52:10|36254.9|36204.9|36250.3|36200.3|36254.9|36217.1|36237.1|36197.9|32
1652107940000|2022-05-09 14:52:20|36250.2|36200.2|36238.1|36218.1|36251.2|36218.4|36236.5|36198.8|35
1652107950000|2022-05-09 14:52:30|36238.3|36218.3|36233.6|36213.6|36239|36219|36232.8|36212.8|25
1652107960000|2022-05-09 14:52:40|36233.4|36213.4|36239.7|36219.7|36254.3|36224|36232.5|36204.3|35
1652107970000|2022-05-09 14:52:50|36239.4|36219.4|36237.2|36217.2|36256|36220|36235.1|36205.1|32
1652107980000|2022-05-09 14:53:00|36238.9|36218.9|36257.7|36207.7|36259|36223.3|36238.9|36207.7|37
1652107990000|2022-05-09 14:53:10|36257.2|36207.2|36257.1|36207.1|36260.4|36209.2|36256|36206|34
1652108000000|2022-05-09 14:53:20|36257.3|36207.3|36256.8|36206.8|36264.3|36220.6|36240.6|36205|32
1652108010000|2022-05-09 14:53:30|36257.5|36207.5|36254.9|36204.9|36258.9|36219.5|36237.9|36203.4|33
1652108020000|2022-05-09 14:53:40|36255.2|36205.2|36234.4|36214.4|36257.8|36219.7|36232.8|36205.2|35
1652108030000|2022-05-09 14:53:50|36235|36215|36245.9|36195.9|36251.4|36215|36231.6|36193.2|37
1652108040000|2022-05-09 14:54:00|36246.3|36196.3|36246.2|36196.2|36254.3|36211.3|36231.3|36193.9|37
1652108050000|2022-05-09 14:54:10|36246.5|36196.5|36233.4|36178.8|36252.2|36199.6|36218.5|36175.8|30
1652108060000|2022-05-09 14:54:20|36232.8|36179.5|36227.9|36156.7|36238|36179.5|36221.8|36155.1|36
1652108070000|2022-05-09 14:54:30|36227.6|36162|36220.3|36170.3|36231.2|36170.8|36213.6|36152.1|34
1652108080000|2022-05-09 14:54:40|36224.6|36168.3|36239.8|36177.3|36239.9|36193.9|36204.8|36167.7|34
1652108090000|2022-05-09 14:54:50|36234.5|36177.8|36235.6|36185.6|36241.2|36194.8|36214.8|36177.8|33
1652108100000|2022-05-09 14:55:00|36236.2|36186.2|36235.7|36185.7|36238.7|36188.7|36235.6|36185.6|29
1652108110000|2022-05-09 14:55:10|36236|36186|36237.8|36187.8|36237.8|36187.8|36234|36184|28
1652108120000|2022-05-09 14:55:20|36238.5|36188.5|36229.1|36209.1|36240.5|36209.1|36222.4|36186.6|28
1652108130000|2022-05-09 14:55:30|36228.5|36208.5|36229.5|36209.5|36248.2|36211.5|36228.5|36193.3|34
1652108140000|2022-05-09 14:55:40|36229.4|36209.4|36226.1|36206.1|36244.1|36210.2|36224.7|36190.6|34
1652108150000|2022-05-09 14:55:50|36223.6|36203.6|36226.6|36206.6|36226.6|36206.6|36221.3|36201.3|36
1652108160000|2022-05-09 14:56:00|36226.2|36206.2|36224.1|36204.1|36226.4|36206.4|36221.7|36201.7|32
1652108170000|2022-05-09 14:56:10|36224.2|36204.2|36224.3|36204.3|36224.3|36204.3|36222.1|36202.1|26
1652108180000|2022-05-09 14:56:20|36224.2|36204.2|36239.9|36189.9|36239.9|36205.5|36221|36189.9|24
1652108190000|2022-05-09 14:56:30|36239.4|36189.4|36249.3|36199.3|36249.3|36213.1|36227.4|36189.4|40
1652108200000|2022-05-09 14:56:40|36248.8|36198.8|36242.1|36192.1|36259.7|36216.6|36224.9|36187|38
1652108210000|2022-05-09 14:56:50|36244.8|36190.5|36221.3|36201.3|36259.5|36215.2|36218.6|36190.5|37
1652108220000|2022-05-09 14:57:00|36221.7|36201.7|36224.8|36174.8|36235.1|36201.7|36207.1|36171.4|33
1652108230000|2022-05-09 14:57:10|36224.4|36174.4|36209.9|36189.9|36224.4|36194|36208|36174.4|34
1652108240000|2022-05-09 14:57:20|36209.7|36189.7|36210.4|36190.4|36213.3|36193.3|36209.7|36189.7|29
1652108250000|2022-05-09 14:57:30|36210.7|36190.7|36210.2|36190.2|36212.3|36192.3|36209.6|36189.6|25
1652108260000|2022-05-09 14:57:40|36209.7|36189.7|36210.8|36190.8|36213.8|36193.8|36209.4|36189.4|25
1652108270000|2022-05-09 14:57:50|36211|36191|36216.7|36196.7|36232.6|36197|36210.2|36180.1|33
1652108280000|2022-05-09 14:58:00|36216.4|36196.4|36215.1|36195.1|36217.7|36197.7|36215|36195|26
1652108290000|2022-05-09 14:58:10|36215.6|36195.6|36213.5|36193.5|36216.2|36196.2|36213.1|36193.1|20
1652108300000|2022-05-09 14:58:20|36213.4|36193.4|36216.1|36196.1|36216.5|36196.5|36212.9|36192.9|26
1652108310000|2022-05-09 14:58:30|36216.5|36196.5|36217.6|36197.6|36219.6|36199.6|36213.9|36193.9|24
1652108320000|2022-05-09 14:58:40|36217.5|36197.5|36218.3|36198.3|36219|36199|36217.3|36197.3|25
1652108330000|2022-05-09 14:58:50|36221.1|36201.1|36237.8|36187.8|36238.2|36203.2|36220.3|36186.7|31
1652108340000|2022-05-09 14:59:00|36238.5|36188.5|36219.3|36199.3|36238.5|36204.1|36217.9|36188.5|33
1652108350000|2022-05-09 14:59:10|36219.7|36199.7|36219|36199|36220|36200|36217.3|36197.3|24
1652108360000|2022-05-09 14:59:20|36218.8|36198.8|36217.3|36197.3|36219.1|36199.1|36217|36197|27
1652108370000|2022-05-09 14:59:30|36217.7|36197.7|36217.2|36197.2|36218.7|36198.7|36217.2|36197.2|22
1652108380000|2022-05-09 14:59:40|36217.5|36197.5|36216.1|36196.1|36234.7|36201|36210.7|36180.5|29
1652108390000|2022-05-09 14:59:50|36216.6|36196.6|36223.3|36203.3|36237.1|36203.5|36216.6|36183.5|32
1652108400000|2022-05-09 15:00:00|36223.2|36203.2|36222|36202|36248.5|36204.3|36220.5|36186.2|36
1652108410000|2022-05-09 15:00:10|36221.8|36201.8|36221.8|36201.8|36224.9|36204.9|36221.3|36201.3|29
1652108420000|2022-05-09 15:00:20|36221.9|36201.9|36215.6|36195.6|36221.9|36201.9|36215.6|36195.6|35
1652108430000|2022-05-09 15:00:30|36215.9|36195.9|36216.2|36196.2|36232.1|36196.5|36214.5|36180.1|27
1652108440000|2022-05-09 15:00:40|36215.8|36195.8|36215.1|36195.1|36234.8|36196.8|36212.7|36176.8|27
1652108450000|2022-05-09 15:00:50|36215.4|36195.4|36230.1|36180.1|36230.4|36195.4|36215.4|36178.6|19
1652108460000|2022-05-09 15:01:00|36231|36181|36231.3|36181.3|36231.3|36196.2|36215.1|36179.7|25
1652108470000|2022-05-09 15:01:10|36231|36181|36229.9|36179.9|36231|36181|36227.6|36177.6|24
1652108480000|2022-05-09 15:01:20|36229.8|36179.8|36228.1|36178.1|36229.8|36179.8|36227.3|36177.3|23
1652108490000|2022-05-09 15:01:30|36212.7|36192.7|36212.5|36192.5|36214.5|36194.5|36212|36192|30
1652108500000|2022-05-09 15:01:40|36213.4|36193.4|36214.2|36194.2|36214.9|36194.9|36210.7|36190.7|35
1652108510000|2022-05-09 15:01:50|36214.4|36194.4|36211.7|36191.7|36214.4|36194.4|36210.5|36190.5|32
1652108520000|2022-05-09 15:02:00|36210.8|36190.8|36215.8|36195.8|36231.4|36196.4|36206.6|36171.4|35
1652108530000|2022-05-09 15:02:10|36216.6|36196.6|36212.9|36192.9|36227|36196.6|36207.9|36176.3|34
1652108540000|2022-05-09 15:02:20|36212.8|36192.8|36212.6|36192.6|36212.8|36192.8|36210.2|36190.2|31
1652108550000|2022-05-09 15:02:30|36212.8|36192.8|36211|36191|36213.4|36193.4|36209.9|36189.9|32
1652108560000|2022-05-09 15:02:40|36212.1|36192.1|36218.9|36198.9|36220.4|36200.4|36208.6|36188.6|34
1652108570000|2022-05-09 15:02:50|36219.8|36199.8|36223.4|36203.4|36223.4|36203.4|36216.9|36196.9|30
1652108580000|2022-05-09 15:03:00|36220|36200|36220|36200|36220.5|36200.5|36217.5|36197.5|28
1652108590000|2022-05-09 15:03:10|36220.2|36200.2|36213.6|36193.6|36220.7|36200.7|36213.6|36193.6|25
1652108600000|2022-05-09 15:03:20|36213.9|36193.9|36212|36192|36215.2|36195.2|36209.5|36189.5|32
1652108610000|2022-05-09 15:03:30|36211.4|36191.4|36209|36189|36213.5|36193.5|36209|36189|30
1652108620000|2022-05-09 15:03:40|36210.1|36190.1|36211.6|36191.6|36211.9|36191.9|36209.2|36189.2|26
1652108630000|2022-05-09 15:03:50|36211.2|36191.2|36207.2|36187.2|36211.4|36191.4|36207.1|36187.1|19
1652108640000|2022-05-09 15:04:00|36207.3|36187.3|36207.4|36187.4|36207.5|36187.5|36204.3|36184.3|27
1652108650000|2022-05-09 15:04:10|36207.2|36187.2|36203.6|36183.6|36207.7|36187.7|36203|36183|21
1652108660000|2022-05-09 15:04:20|36203.1|36183.1|36201.6|36181.6|36206.4|36186.4|36200.7|36180.7|27
1652108670000|2022-05-09 15:04:30|36202.6|36182.6|36204.7|36184.7|36204.8|36184.8|36202.6|36182.6|21
1652108680000|2022-05-09 15:04:40|36204.4|36184.4|36207|36187|36209.2|36189.2|36203.4|36183.4|29
1652108690000|2022-05-09 15:04:50|36206.3|36186.3|36212.1|36192.1|36212.1|36192.1|36203.3|36183.3|30
1652108700000|2022-05-09 15:05:00|36212.9|36192.9|36216.3|36196.3|36231.2|36196.3|36209.4|36178.3|31
1652108710000|2022-05-09 15:05:10|36216|36196|36211.3|36191.3|36216.2|36196.2|36210.2|36190.2|26
1652108720000|2022-05-09 15:05:20|36211.4|36191.4|36209.6|36189.6|36214.5|36194.5|36209.2|36189.2|20
1652108730000|2022-05-09 15:05:30|36210|36190|36211.3|36191.3|36212.4|36192.4|36209.7|36189.7|21
1652108740000|2022-05-09 15:05:40|36211.4|36191.4|36213.7|36193.7|36213.7|36193.7|36211.3|36191.3|18
1652108750000|2022-05-09 15:05:50|36213.6|36193.6|36211.9|36191.9|36213.6|36193.6|36208.5|36188.5|25
1652108760000|2022-05-09 15:06:00|36212.1|36192.1|36210|36190|36213.2|36193.2|36209.6|36189.6|26
1652108770000|2022-05-09 15:06:10|36210.6|36190.6|36209.8|36189.8|36211.6|36191.6|36208.4|36188.4|14
1652108780000|2022-05-09 15:06:20|36209.9|36189.9|36209.1|36189.1|36211.2|36191.2|36207.8|36187.8|19
1652108790000|2022-05-09 15:06:30|36209.2|36189.2|36210.3|36190.3|36211.5|36191.5|36206.1|36186.1|21
1652108800000|2022-05-09 15:06:40|36210.7|36190.7|36206.4|36186.4|36212|36192|36204.2|36184.2|21
1652108810000|2022-05-09 15:06:50|36205.6|36185.6|36205.6|36185.6|36206.4|36186.4|36201.4|36181.4|30
1652108820000|2022-05-09 15:07:00|36205.5|36185.5|36198.3|36178.3|36207|36187|36196.1|36176.1|28
1652108830000|2022-05-09 15:07:10|36198.4|36178.4|36192|36172|36198.4|36178.4|36188.4|36168.4|28
1652108840000|2022-05-09 15:07:20|36192.1|36172.1|36177.2|36157.2|36198.4|36172.1|36172.2|36137.5|31
1652108850000|2022-05-09 15:07:30|36178.1|36158.1|36173.4|36153.4|36179.2|36159.2|36172|36152|20
1652108860000|2022-05-09 15:07:40|36173|36153|36178.2|36158.2|36178.2|36158.2|36172.4|36152.4|21
1652108870000|2022-05-09 15:07:50|36177.4|36157.4|36194.3|36137.9|36203.3|36158.6|36177.4|36135.1|30
1652108880000|2022-05-09 15:08:00|36195.8|36145.8|36171.3|36151.3|36195.8|36156.1|36169|36132.6|29
1652108890000|2022-05-09 15:08:10|36175.9|36155.9|36176.6|36156.6|36177.2|36157.2|36175.3|36155.3|25
1652108900000|2022-05-09 15:08:20|36177.2|36157.2|36178.6|36158.6|36183.4|36163.4|36172.4|36152.4|24
1652108910000|2022-05-09 15:08:30|36174.7|36154.7|36178.3|36158.3|36179.2|36159.2|36174.1|36154.1|16
1652108920000|2022-05-09 15:08:40|36178.4|36158.4|36174.6|36154.6|36179.9|36159.9|36173.9|36153.9|22
1652108930000|2022-05-09 15:08:50|36175|36155|36192.6|36137.5|36201.1|36161.4|36173.6|36129.5|33
1652108940000|2022-05-09 15:09:00|36190.4|36140.4|36192.6|36134.3|36198|36140.4|36190.1|36129.5|28
1652108950000|2022-05-09 15:09:10|36193.3|36133.9|36188.1|36136.5|36194|36138.4|36187|36133|23
1652108960000|2022-05-09 15:09:20|36187.8|36136.6|36173.8|36153.8|36189.4|36154.5|36171.9|36135.2|24
1652108970000|2022-05-09 15:09:30|36176|36156|36171.1|36151.1|36177.2|36157.2|36171|36151|31
1652108980000|2022-05-09 15:09:40|36167.1|36147.1|36164.9|36144.9|36191|36148.5|36163.5|36124.3|25
1652108990000|2022-05-09 15:09:50|36164.6|36144.6|36172.5|36152.5|36187.4|36152.9|36164.2|36137.4|30
1652109000000|2022-05-09 15:10:00|36174.5|36154.5|36174.3|36154.3|36175.8|36155.8|36172.8|36152.8|33
1652109010000|2022-05-09 15:10:10|36172|36152|36172.4|36152.4|36172.4|36152.4|36170|36150|30
1652109020000|2022-05-09 15:10:20|36172.2|36152.2|36177.3|36157.3|36177.3|36157.3|36171.8|36151.8|20
1652109030000|2022-05-09 15:10:30|36177.6|36157.6|36175.9|36155.9|36181.6|36161.6|36172|36152|33
1652109040000|2022-05-09 15:10:40|36180.1|36160.1|36178.4|36158.4|36212.6|36162.6|36177.7|36137.4|23
1652109050000|2022-05-09 15:10:50|36178.1|36158.1|36178.8|36158.8|36180|36160|36177.2|36157.2|28
1652109060000|2022-05-09 15:11:00|36179.4|36159.4|36177.7|36157.7|36181.9|36161.9|36176.7|36156.7|24
1652109070000|2022-05-09 15:11:10|36177.9|36157.9|36178.9|36158.9|36182.6|36162.6|36177.3|36157.3|18
1652109080000|2022-05-09 15:11:20|36177.4|36157.4|36176.6|36156.6|36178.3|36158.3|36175.8|36155.8|23
1652109090000|2022-05-09 15:11:30|36176.2|36156.2|36199.2|36141.2|36199.2|36156.6|36176.2|36137.8|26
1652109100000|2022-05-09 15:11:40|36199.1|36140.9|36197.3|36142.1|36199.5|36143.1|36196.2|36140.7|29
1652109110000|2022-05-09 15:11:50|36197.6|36142|36200.9|36145.5|36201.7|36147.2|36197.3|36139.7|28
1652109120000|2022-05-09 15:12:00|36201.6|36146|36197|36140.5|36202.2|36146.1|36196.2|36140.5|33
1652109130000|2022-05-09 15:12:10|36196.4|36142.1|36195.7|36138|36205.2|36142.1|36190.8|36136.5|30
1652109140000|2022-05-09 15:12:20|36195.9|36137.9|36195.9|36138.7|36196.5|36141.8|36191.8|36137|27
1652109150000|2022-05-09 15:12:30|36195.5|36139|36194.2|36141.2|36196.4|36141.5|36189.8|36138.4|22
1652109160000|2022-05-09 15:12:40|36194.1|36140.6|36191.7|36141.7|36204.4|36160.8|36175.8|36139.8|31
1652109170000|2022-05-09 15:12:50|36190.7|36140.7|36193.1|36143.1|36201.8|36146.5|36190.7|36140.7|31
1652109180000|2022-05-09 15:13:00|36193.9|36143.9|36192.4|36142.4|36194.1|36144.1|36188.3|36138.3|27
1652109190000|2022-05-09 15:13:10|36192.3|36142.3|36191.6|36141.6|36192.8|36142.8|36190.2|36140.2|21
1652109200000|2022-05-09 15:13:20|36191.5|36141.5|36191.8|36141.8|36192.5|36142.5|36191|36141|24
1652109210000|2022-05-09 15:13:30|36181|36161|36175.8|36155.8|36181|36161|36175.8|36155.8|23
1652109220000|2022-05-09 15:13:40|36176.1|36156.1|36179.1|36159.1|36182.1|36162.1|36175.8|36155.8|31
1652109230000|2022-05-09 15:13:50|36177.7|36157.7|36177.9|36157.9|36180.6|36160.6|36176|36156|24
1652109240000|2022-05-09 15:14:00|36179.4|36159.4|36175|36155|36179.8|36159.8|36174.5|36154.5|24
1652109250000|2022-05-09 15:14:10|36175.5|36155.5|36177.8|36157.8|36177.8|36157.8|36171.3|36151.3|27
1652109260000|2022-05-09 15:14:20|36178.1|36158.1|36179.8|36159.8|36179.8|36159.8|36172|36152|29
1652109270000|2022-05-09 15:14:30|36175.3|36155.3|36178.2|36158.2|36180.9|36160.9|36174.3|36154.3|34
1652109280000|2022-05-09 15:14:40|36178.3|36158.3|36172|36152|36179.6|36159.6|36169.4|36149.4|28
1652109290000|2022-05-09 15:14:50|36169.4|36149.4|36170.6|36150.6|36172.1|36152.1|36168.7|36148.7|29
1652109300000|2022-05-09 15:15:00|36170.8|36150.8|36170.2|36150.2|36171.1|36151.1|36166.8|36146.8|27
1652109310000|2022-05-09 15:15:10|36169.9|36149.9|36168.2|36148.2|36170.8|36150.8|36165.2|36145.2|30
1652109320000|2022-05-09 15:15:20|36168.9|36148.9|36167.3|36147.3|36168.9|36148.9|36165.6|36145.6|26
1652109330000|2022-05-09 15:15:30|36167.6|36147.6|36165.2|36145.2|36167.7|36147.7|36163.7|36143.7|24
1652109340000|2022-05-09 15:15:40|36164.6|36144.6|36158.4|36138.4|36178.2|36146.1|36153.2|36112.2|26
1652109350000|2022-05-09 15:15:50|36158.2|36138.2|36156.1|36093.5|36175|36138.2|36151.4|36083.9|31
1652109360000|2022-05-09 15:16:00|36159.2|36088.1|36153.5|36091.6|36159.2|36096.2|36149.2|36088|23
1652109370000|2022-05-09 15:16:10|36153.6|36090.9|36161.7|36084.6|36168.8|36092.9|36151.2|36082.6|20
1652109380000|2022-05-09 15:16:20|36157.4|36090.5|36162.6|36112.6|36164.4|36112.6|36152.6|36090.5|30
1652109390000|2022-05-09 15:16:30|36162.3|36112.3|36145.8|36125.8|36162.3|36127|36143.2|36112.3|20
1652109400000|2022-05-09 15:16:40|36146|36126|36145.6|36125.6|36146.6|36126.6|36144.7|36124.7|19
1652109410000|2022-05-09 15:16:50|36145.3|36125.3|36150.4|36130.4|36152.2|36132.2|36142.9|36122.9|24
1652109420000|2022-05-09 15:17:00|36148|36128|36150.5|36130.5|36150.6|36130.6|36145.6|36125.6|30
1652109430000|2022-05-09 15:17:10|36150.2|36130.2|36139.8|36119.8|36161|36130.5|36139.2|36104.7|28
1652109440000|2022-05-09 15:17:20|36141.4|36121.4|36132.5|36112.5|36156.2|36121.6|36129.7|36091.7|34
1652109450000|2022-05-09 15:17:30|36130.7|36110.7|36125.6|36105.6|36130.7|36110.7|36124.9|36104.9|29
1652109460000|2022-05-09 15:17:40|36140.7|36090.7|36132.8|36082.7|36141.9|36090.7|36127.6|36077.6|29
1652109470000|2022-05-09 15:17:50|36133.4|36082.8|36142.7|36083.1|36152.4|36087.4|36132.6|36075.5|30
1652109480000|2022-05-09 15:18:00|36138.4|36082.9|36137.8|36082.4|36141.6|36084.5|36137.8|36082.3|28
1652109490000|2022-05-09 15:18:10|36138.3|36082.7|36141.6|36082.8|36142.4|36083.4|36134.4|36080.5|26
1652109500000|2022-05-09 15:18:20|36141.7|36082.1|36136.2|36079.6|36152|36086.7|36134|36079.1|30
1652109510000|2022-05-09 15:18:30|36136.5|36079.9|36137.7|36081.8|36138.1|36081.9|36134|36079.7|28
1652109520000|2022-05-09 15:18:40|36138.9|36080.8|36140|36083.2|36140.2|36083.4|36137.3|36080.8|27
1652109530000|2022-05-09 15:18:50|36139.1|36083.4|36136.3|36086.3|36141.7|36089.7|36134.1|36082|27
1652109540000|2022-05-09 15:19:00|36135.8|36085.8|36136.4|36086.4|36139.6|36089.6|36135.2|36085.2|32
1652109550000|2022-05-09 15:19:10|36136.2|36086.2|36134|36084|36136.6|36086.6|36133.4|36083.4|18
1652109560000|2022-05-09 15:19:20|36134.1|36084.1|36133.1|36082|36135.2|36084.6|36132.3|36081.9|26
1652109570000|2022-05-09 15:19:30|36133.2|36083.2|36130.2|36080.2|36133.2|36083.2|36129.2|36079.2|19
1652109580000|2022-05-09 15:19:40|36130.4|36080.4|36136.5|36086.5|36137|36087|36130.4|36080.4|23
1652109590000|2022-05-09 15:19:50|36136.7|36086.7|36136|36084.7|36136.8|36086.8|36133.5|36082.8|26
1652109600000|2022-05-09 15:20:00|36137.7|36087.7|36138.8|36086.9|36143.7|36089.2|36130.9|36080.9|26
1652109610000|2022-05-09 15:20:10|36138.6|36087.2|36134.7|36084.7|36138.6|36087.2|36134.7|36084.7|25
1652109620000|2022-05-09 15:20:20|36134.8|36084.8|36133.6|36080.6|36137.1|36087.1|36133.6|36080.6|23
1652109630000|2022-05-09 15:20:30|36134.1|36080.4|36134.7|36084.7|36135.4|36085.4|36132.4|36080.2|24
1652109640000|2022-05-09 15:20:40|36134.9|36084.9|36132.3|36079.8|36141.7|36092.8|36108.4|36076.1|28
1652109650000|2022-05-09 15:20:50|36133.4|36078.9|36111.5|36091.5|36138.7|36094.6|36111.5|36077.7|25
1652109660000|2022-05-09 15:21:00|36116.9|36096.9|36129.1|36079.1|36139.2|36098.1|36116.8|36079.1|32
1652109670000|2022-05-09 15:21:10|36130|36079.6|36124.2|36074.2|36137.8|36080.3|36122.7|36072.7|24
1652109680000|2022-05-09 15:21:20|36123.5|36073.5|36129.5|36076.8|36131.6|36077.1|36123.3|36073.3|29
1652109690000|2022-05-09 15:21:30|36129.6|36076.9|36141.1|36091.1|36176.3|36106.3|36125|36076.3|24
1652109700000|2022-05-09 15:21:40|36142.6|36092.6|36149|36095.4|36149|36096.2|36141.8|36091.8|25
1652109710000|2022-05-09 15:21:50|36147.8|36095.2|36134.1|36079|36157.6|36095.2|36132.8|36078.6|26
1652109720000|2022-05-09 15:22:00|36135|36085|36137.1|36080.9|36145.5|36085|36132.2|36077.9|26
1652109730000|2022-05-09 15:22:10|36136.3|36084.1|36137.8|36083.2|36138.8|36084.4|36136.2|36080.1|25
1652109740000|2022-05-09 15:22:20|36136.8|36082.7|36137.2|36083.6|36139.4|36087.2|36133.5|36077.2|26
1652109750000|2022-05-09 15:22:30|36136|36082.8|36139.6|36083.7|36142.3|36087.5|36135.9|36074.8|27
1652109760000|2022-05-09 15:22:40|36139.1|36083.9|36150.4|36084.6|36152.2|36089.5|36139.1|36083.5|31
1652109770000|2022-05-09 15:22:50|36149.6|36085|36140.3|36085.8|36151.9|36087.6|36135.3|36083.4|35
1652109780000|2022-05-09 15:23:00|36140.4|36085.6|36133|36079|36141.1|36086.3|36133|36073.2|28
1652109790000|2022-05-09 15:23:10|36134.5|36079.4|36138|36067.5|36139.4|36079.4|36130.4|36066.4|31
1652109800000|2022-05-09 15:23:20|36138.3|36067.6|36131.3|36070.2|36138.3|36076.3|36128.7|36067.5|28
1652109810000|2022-05-09 15:23:30|36132.3|36069.6|36133|36076.1|36134.8|36076.1|36130.4|36069.3|20
1652109820000|2022-05-09 15:23:40|36133.1|36075.9|36127.9|36077.9|36133.4|36077.9|36124.8|36073.8|31
1652109830000|2022-05-09 15:23:50|36127.8|36077.8|36127.6|36077.6|36128.8|36078.8|36127.3|36077.3|24
1652109840000|2022-05-09 15:24:00|36127.7|36077.7|36127.7|36077.7|36129.2|36079.2|36127.1|36077.1|23
1652109850000|2022-05-09 15:24:10|36127.5|36077.5|36127.3|36077.3|36128.4|36078.4|36124.6|36074.6|21
1652109860000|2022-05-09 15:24:20|36126.8|36076.8|36124.8|36074.8|36126.8|36076.8|36124.1|36074.1|18
1652109870000|2022-05-09 15:24:30|36125.7|36075.7|36125.1|36075.1|36125.8|36075.8|36120.9|36070.9|20
1652109880000|2022-05-09 15:24:40|36124.9|36074.9|36126|36076|36126.9|36076.9|36123.8|36073.8|19
1652109890000|2022-05-09 15:24:50|36125.7|36075.7|36125.3|36075.3|36127|36077|36122.7|36072.7|21
1652109900000|2022-05-09 15:25:00|36125|36075|36125.9|36075.1|36129.5|36076.4|36125|36075|23
1652109910000|2022-05-09 15:25:10|36125.6|36074.9|36126|36074.9|36126|36075.7|36122.2|36072.2|23
1652109920000|2022-05-09 15:25:20|36124.9|36075.1|36125|36075|36125.7|36075.7|36123.9|36073.9|19
1652109930000|2022-05-09 15:25:30|36127.3|36077.3|36125.9|36075.9|36130.1|36080.1|36124.8|36074.8|22
1652109940000|2022-05-09 15:25:40|36125.7|36075.7|36127.5|36077.5|36130.5|36078.4|36125.6|36075.6|21
1652109950000|2022-05-09 15:25:50|36127.4|36077.4|36126|36076|36128.4|36078.3|36124.4|36074.4|20
1652109960000|2022-05-09 15:26:00|36125.8|36075.8|36127.8|36077.8|36138.1|36080.7|36125.8|36073.2|31
1652109970000|2022-05-09 15:26:10|36127.9|36077.9|36126.3|36076.3|36128.1|36078.1|36126|36076|17
1652109980000|2022-05-09 15:26:20|36126.6|36076.4|36122.1|36072.1|36127.5|36076.6|36122.1|36072.1|19
1652109990000|2022-05-09 15:26:30|36123.7|36073.7|36123.8|36073|36124|36073.8|36122.5|36072.5|20
1652110000000|2022-05-09 15:26:40|36123.5|36073.2|36125|36073.1|36128|36074.9|36121.3|36071.3|19
1652110010000|2022-05-09 15:26:50|36125.2|36073.2|36138.9|36070.7|36147.7|36098|36117.9|36063.1|26
1652110020000|2022-05-09 15:27:00|36133.4|36070.2|36117.2|36067.2|36133.4|36074|36115.7|36065.7|30
1652110030000|2022-05-09 15:27:10|36117.4|36067.4|36124.8|36074.8|36127.9|36076|36116.7|36066.7|21
1652110040000|2022-05-09 15:27:20|36125.7|36074.1|36128.6|36076.3|36130.6|36077.8|36124.6|36074.1|28
1652110050000|2022-05-09 15:27:30|36128.5|36076|36128.5|36077.3|36131.5|36079.6|36125|36075|25
1652110060000|2022-05-09 15:27:40|36128.7|36077.2|36127|36074.7|36130|36077.8|36127|36074.7|18
1652110070000|2022-05-09 15:27:50|36129.7|36076.8|36131.6|36081.5|36136|36082.7|36129.7|36076.8|25
1652110080000|2022-05-09 15:28:00|36134|36081.6|36137.9|36087.9|36141.4|36091.4|36134|36081.6|27
1652110090000|2022-05-09 15:28:10|36138.1|36088.1|36164.1|36093.2|36174.1|36111.6|36131.6|36084.6|27
1652110100000|2022-05-09 15:28:20|36154.7|36099.3|36154.2|36098.1|36163.7|36101|36151|36095.2|36
1652110110000|2022-05-09 15:28:30|36152.8|36098|36142.1|36092.1|36158.3|36111.7|36131.3|36082|36
1652110120000|2022-05-09 15:28:40|36142.8|36092.8|36137|36117|36164|36117.6|36133.1|36086.7|28
1652110130000|2022-05-09 15:28:50|36133.6|36113.6|36117.6|36097.6|36159.3|36113.8|36117.6|36085.8|24
1652110140000|2022-05-09 15:29:00|36114.8|36094.8|36132.1|36112.1|36139.4|36112.9|36114.8|36080.3|34
1652110150000|2022-05-09 15:29:10|36132.9|36112.9|36166.8|36107.8|36173.9|36124.7|36130.8|36102.1|36
1652110160000|2022-05-09 15:29:20|36160.5|36108.1|36162.3|36111.2|36168.2|36113.8|36159.3|36108.1|31
1652110170000|2022-05-09 15:29:30|36162.4|36111.3|36164.3|36114.3|36164.4|36114.4|36161.4|36111.3|30
1652110180000|2022-05-09 15:29:40|36164.4|36114.4|36163.3|36113.3|36166|36115.5|36162.7|36112.7|21
1652110190000|2022-05-09 15:29:50|36163.8|36113.8|36162.6|36108.2|36169.8|36114.4|36160.8|36103.7|35
1652110200000|2022-05-09 15:30:00|36164.9|36110|36166.7|36107.1|36168.1|36110.7|36164.9|36104.7|32
1652110210000|2022-05-09 15:30:10|36166.8|36106.8|36170.8|36107.5|36171.8|36109.4|36166.8|36105.7|30
1652110220000|2022-05-09 15:30:20|36170|36107.2|36169.3|36110.4|36172.3|36115.1|36165.8|36105.3|27
1652110230000|2022-05-09 15:30:30|36169.6|36109.5|36176.4|36101|36182.5|36111|36165.6|36098.2|37
1652110240000|2022-05-09 15:30:40|36179.9|36099.8|36161.3|36102.8|36183.3|36107|36160.4|36092.5|27
1652110250000|2022-05-09 15:30:50|36161.8|36100.9|36170.6|36103.2|36170.6|36103.4|36158.4|36099.8|31
1652110260000|2022-05-09 15:31:00|36170.2|36103|36148.4|36128.4|36174|36128.4|36146.3|36102.5|27
1652110270000|2022-05-09 15:31:10|36148.2|36128.2|36181.7|36114.7|36183.4|36129.6|36148.2|36108.5|36
1652110280000|2022-05-09 15:31:20|36190.2|36113.6|36178.6|36114.9|36190.2|36117.1|36175.5|36111.3|33
1652110290000|2022-05-09 15:31:30|36178.9|36115.9|36178.5|36111|36181.3|36115.9|36175.2|36110.9|35
1652110300000|2022-05-09 15:31:40|36178.3|36110.6|36164.5|36102.5|36182.8|36115.6|36162.5|36102.5|31
1652110310000|2022-05-09 15:31:50|36164.1|36103.5|36173.7|36113.1|36177|36113.2|36163.6|36102.3|33
1652110320000|2022-05-09 15:32:00|36174.3|36112.8|36161.8|36109.3|36175.6|36114.1|36155.7|36102.1|34
1652110330000|2022-05-09 15:32:10|36163.6|36108.6|36165.5|36109.1|36168.3|36109.9|36161.7|36102|32
1652110340000|2022-05-09 15:32:20|36164.7|36108.7|36166|36108.9|36168.5|36110.6|36163.7|36105.7|25
1652110350000|2022-05-09 15:32:30|36166.1|36108.3|36146.4|36126.4|36166.4|36126.7|36146.4|36107|16
1652110360000|2022-05-09 15:32:40|36146.1|36126.1|36155.2|36135.2|36179.6|36136.5|36142.8|36112.9|27
1652110370000|2022-05-09 15:32:50|36149.5|36129.5|36151.7|36131.7|36152.6|36132.6|36149.5|36129.5|27
1652110380000|2022-05-09 15:33:00|36154|36134|36159.2|36109.2|36172.2|36134.3|36142.3|36095.7|29
1652110390000|2022-05-09 15:33:10|36159.3|36109|36155.2|36135.2|36165.5|36138.4|36153.3|36109|27
1652110400000|2022-05-09 15:33:20|36155.4|36135.4|36153.7|36133.7|36155.4|36135.4|36153.1|36133.1|23
1652110410000|2022-05-09 15:33:30|36154.6|36134.6|36155.1|36135.1|36155.6|36135.6|36153.5|36133.5|24
1652110420000|2022-05-09 15:33:40|36155.2|36135.2|36155.3|36135.3|36158.3|36138.3|36150.2|36130.2|27
1652110430000|2022-05-09 15:33:50|36153.6|36133.6|36153.8|36133.8|36157.6|36137.6|36152|36132|33
1652110440000|2022-05-09 15:34:00|36153.1|36133.1|36155.7|36105.7|36167.9|36136.3|36142.9|36105.7|33
1652110450000|2022-05-09 15:34:10|36143.1|36123.1|36141|36121|36147|36127|36139.5|36119.5|31
1652110460000|2022-05-09 15:34:20|36145.2|36125.2|36140.2|36120.2|36148.1|36128.1|36139.6|36119.6|31
1652110470000|2022-05-09 15:34:30|36141.2|36121.2|36141.4|36121.4|36141.9|36121.9|36138.9|36118.9|26
1652110480000|2022-05-09 15:34:40|36142.1|36122.1|36141.1|36121.1|36143.5|36123.5|36141|36121|19
1652110490000|2022-05-09 15:34:50|36142.1|36122.1|36136.2|36116.2|36142.2|36122.2|36136.2|36116.2|15
1652110500000|2022-05-09 15:35:00|36142.8|36122.8|36143.6|36123.6|36157.7|36124.6|36138.5|36101.8|36
1652110510000|2022-05-09 15:35:10|36142.9|36122.9|36145.4|36125.4|36146.4|36126.4|36142.9|36122.9|23
1652110520000|2022-05-09 15:35:20|36145.2|36125.2|36152.3|36132.3|36152.9|36132.9|36143.5|36123.5|27
1652110530000|2022-05-09 15:35:30|36147.9|36127.9|36148.4|36128.4|36165.9|36131.1|36147.6|36113.4|31
1652110540000|2022-05-09 15:35:40|36148.3|36128.3|36146.7|36126.7|36148.9|36128.9|36146.7|36126.7|25
1652110550000|2022-05-09 15:35:50|36146.9|36126.9|36148|36128|36148.7|36128.7|36146.4|36126.4|17
1652110560000|2022-05-09 15:36:00|36148.3|36128.3|36160.3|36110.3|36161.8|36133.6|36146|36110.3|25
1652110570000|2022-05-09 15:36:10|36161.3|36111.3|36145.8|36125.8|36168.2|36134.3|36144.5|36102|21
1652110580000|2022-05-09 15:36:20|36145.4|36125.4|36146.5|36126.5|36147.4|36127.4|36144|36124|22
1652110590000|2022-05-09 15:36:30|36147|36127|36158.4|36108.4|36163.3|36127|36144.2|36105.2|21
1652110600000|2022-05-09 15:36:40|36159.3|36109.3|36157.9|36105.8|36159.4|36123.9|36141.6|36105.8|22
1652110610000|2022-05-09 15:36:50|36157.3|36107|36158.6|36108.6|36159.3|36109.3|36157.3|36107|17
1652110620000|2022-05-09 15:37:00|36158.7|36108.7|36143.3|36123.3|36159.4|36123.8|36143.3|36107.3|21
1652110630000|2022-05-09 15:37:10|36143.5|36123.5|36141.4|36121.4|36144.6|36124.6|36141.4|36121.4|19
1652110640000|2022-05-09 15:37:20|36142.1|36122.1|36145.6|36125.6|36161.8|36125.6|36140.3|36110.4|23
1652110650000|2022-05-09 15:37:30|36146.8|36126.8|36145.3|36125.3|36147.9|36127.9|36144.1|36124.1|29
1652110660000|2022-05-09 15:37:40|36145.4|36125.4|36147.5|36127.5|36148.8|36128.8|36145.1|36125.1|23
1652110670000|2022-05-09 15:37:50|36147.4|36127.4|36142.2|36122.2|36148.9|36128.9|36142.2|36122.2|18
1652110680000|2022-05-09 15:38:00|36143|36123|36144.4|36124.4|36147|36127|36142.4|36122.4|25
1652110690000|2022-05-09 15:38:10|36145.1|36125.1|36143.9|36123.9|36145.6|36125.6|36143.3|36123.3|17
1652110700000|2022-05-09 15:38:20|36144.3|36124.3|36141.1|36121.1|36144.3|36124.3|36140.8|36120.8|22
1652110710000|2022-05-09 15:38:30|36142|36122|36155.1|36135.1|36186.4|36136|36140.5|36120.5|23
1652110720000|2022-05-09 15:38:40|36149.6|36129.6|36154.4|36134.4|36180.8|36139.7|36149.2|36114.9|21
1652110730000|2022-05-09 15:38:50|36154.5|36134.5|36153.8|36133.8|36154.5|36134.5|36150|36130|29
1652110740000|2022-05-09 15:39:00|36154.3|36134.3|36150.5|36130.5|36156|36136|36150|36130|30
1652110750000|2022-05-09 15:39:10|36151.6|36131.6|36150.2|36130.2|36154.7|36134.7|36145.4|36125.4|30
1652110760000|2022-05-09 15:39:20|36150.4|36130.4|36147.1|36097.1|36151|36131|36131.7|36097.1|35
1652110770000|2022-05-09 15:39:30|36148.2|36098.2|36144.7|36094.7|36151.7|36112.3|36130.7|36093.7|37
1652110780000|2022-05-09 15:39:40|36123.1|36103.1|36135.1|36115.1|36160.4|36116.9|36121.4|36089.1|36
1652110790000|2022-05-09 15:39:50|36134.5|36114.5|36141.6|36089.4|36146.7|36114.5|36122.5|36084.6|39
1652110800000|2022-05-09 15:40:00|36139.1|36089.1|36132.1|36112.1|36148.6|36112.1|36128.8|36087.5|35
1652110810000|2022-05-09 15:40:10|36131.1|36111.1|36134.4|36114.4|36156.4|36120.2|36127.2|36096.7|37
1652110820000|2022-05-09 15:40:20|36149.4|36099.4|36150.9|36100.9|36161.6|36114.2|36127.7|36089.8|35
1652110830000|2022-05-09 15:40:30|36150.8|36100.8|36140.3|36120.3|36150.9|36120.3|36131.4|36100.4|29
1652110840000|2022-05-09 15:40:40|36140.6|36120.6|36133.1|36113.1|36140.6|36120.6|36132.3|36112.3|31
1652110850000|2022-05-09 15:40:50|36132.8|36112.8|36131.8|36111.8|36139.5|36115.9|36120|36084|36
1652110860000|2022-05-09 15:41:00|36130.1|36110.1|36121.1|36101.1|36157.8|36110.7|36120.7|36087.4|34
1652110870000|2022-05-09 15:41:10|36121.3|36101.3|36123.9|36103.9|36142|36106|36113.7|36089.2|35
1652110880000|2022-05-09 15:41:20|36124|36104|36125.9|36105.9|36129.2|36109.2|36122.5|36102.5|38
1652110890000|2022-05-09 15:41:30|36124.3|36104.3|36119.9|36099.9|36125.5|36105.5|36117.6|36097.6|36
1652110900000|2022-05-09 15:41:40|36119.3|36099.3|36119.5|36099.5|36121.6|36101.6|36116|36096|35
1652110910000|2022-05-09 15:41:50|36120.2|36100.2|36122.4|36102.4|36124.5|36104.5|36118|36098|31
1652110920000|2022-05-09 15:42:00|36123.6|36103.6|36124.9|36104.9|36124.9|36104.9|36121|36101|32
1652110930000|2022-05-09 15:42:10|36125|36105|36124.4|36104.4|36126.8|36106.8|36123.7|36103.7|28
1652110940000|2022-05-09 15:42:20|36124.6|36104.6|36131.4|36111.4|36139.9|36119.9|36124.6|36104.6|28
1652110950000|2022-05-09 15:42:30|36134.7|36114.7|36135.8|36115.8|36135.8|36115.8|36132.2|36112.2|33
1652110960000|2022-05-09 15:42:40|36135.7|36115.7|36134.5|36114.5|36135.8|36115.8|36132|36112|33
1652110970000|2022-05-09 15:42:50|36135.1|36115.1|36134.2|36114.2|36136.5|36116.5|36132.8|36112.8|23
1652110980000|2022-05-09 15:43:00|36132.2|36112.2|36133.1|36113.1|36134.6|36114.6|36130|36110|36
1652110990000|2022-05-09 15:43:10|36133|36113|36134|36114|36134.3|36114.3|36130|36110|36
1652111000000|2022-05-09 15:43:20|36133.7|36113.7|36134.1|36114.1|36135.4|36115.4|36131.4|36111.4|35
1652111010000|2022-05-09 15:43:30|36134.3|36114.3|36139.4|36119.4|36141.6|36121.6|36133.8|36113.8|29
1652111020000|2022-05-09 15:43:40|36139|36119|36135.8|36115.8|36140.6|36120.6|36135|36115|37
1652111030000|2022-05-09 15:43:50|36136.2|36116.2|36141.6|36121.6|36142|36122|36136.2|36116.2|27
1652111040000|2022-05-09 15:44:00|36141|36121|36137.3|36117.3|36143.4|36123.4|36137.3|36117.3|25
1652111050000|2022-05-09 15:44:10|36139.1|36119.1|36140.7|36120.7|36143.6|36123.6|36138.8|36118.8|30
1652111060000|2022-05-09 15:44:20|36141.4|36121.4|36140.9|36120.9|36141.5|36121.5|36138.8|36118.8|29
1652111070000|2022-05-09 15:44:30|36140.1|36120.1|36141.7|36121.7|36143.9|36123.9|36140.1|36120.1|28
1652111080000|2022-05-09 15:44:40|36141.4|36121.4|36141|36121|36143.1|36123.1|36138.9|36118.9|27
1652111090000|2022-05-09 15:44:50|36140.5|36120.5|36139.5|36119.5|36144.9|36124.9|36139.1|36119.1|27
1652111100000|2022-05-09 15:45:00|36140.4|36120.4|36138.6|36118.6|36141.1|36121.1|36131.1|36111.1|30
1652111110000|2022-05-09 15:45:10|36139.6|36119.6|36143.6|36123.6|36144|36124|36135.9|36115.9|26
1652111120000|2022-05-09 15:45:20|36142.3|36122.3|36138.9|36118.9|36143.5|36123.5|36135.8|36115.8|32
1652111130000|2022-05-09 15:45:30|36139.8|36119.8|36139.6|36119.6|36141.9|36121.9|36136.7|36116.7|32
1652111140000|2022-05-09 15:45:40|36140.5|36120.5|36140.5|36120.5|36142.2|36122.2|36138.7|36118.7|25
1652111150000|2022-05-09 15:45:50|36140.7|36120.7|36137.3|36117.3|36143.7|36123.7|36137|36117|33
1652111160000|2022-05-09 15:46:00|36138.3|36118.3|36137.8|36117.8|36141.2|36121.2|36135.8|36115.8|35
1652111170000|2022-05-09 15:46:10|36138.6|36118.6|36138.1|36118.1|36139.9|36119.9|36136.7|36116.7|30
1652111180000|2022-05-09 15:46:20|36139.2|36119.2|36137.4|36117.4|36139.2|36119.2|36129.9|36109.9|32
1652111190000|2022-05-09 15:46:30|36138|36118|36134.4|36114.4|36138|36118|36133.4|36113.4|21
1652111200000|2022-05-09 15:46:40|36134.2|36114.2|36135|36115|36138.6|36118.6|36130.6|36110.6|31
1652111210000|2022-05-09 15:46:50|36133.9|36113.9|36134.7|36114.7|36136.8|36116.8|36132.9|36112.9|27
1652111220000|2022-05-09 15:47:00|36134.5|36114.5|36129.9|36109.9|36134.5|36114.5|36126.7|36106.7|31
1652111230000|2022-05-09 15:47:10|36129.6|36109.6|36131.7|36111.7|36133.1|36113.1|36128.8|36108.8|29
1652111240000|2022-05-09 15:47:20|36131.9|36111.9|36131.8|36111.8|36140.8|36120.8|36130.3|36110.3|31
1652111250000|2022-05-09 15:47:30|36130.8|36110.8|36133.7|36113.7|36136.5|36116.5|36129.6|36109.6|32
1652111260000|2022-05-09 15:47:40|36134.6|36114.6|36134|36114|36136|36116|36133.1|36113.1|28
1652111270000|2022-05-09 15:47:50|36133.9|36113.9|36137.6|36117.6|36138.1|36118.1|36133.9|36113.9|21
1652111280000|2022-05-09 15:48:00|36136.9|36116.9|36136.7|36116.7|36136.9|36116.9|36127.8|36107.8|30
1652111290000|2022-05-09 15:48:10|36135|36115|36131.8|36111.8|36138.3|36118.3|36129.7|36109.7|30
1652111300000|2022-05-09 15:48:20|36135.1|36115.1|36133.4|36113.4|36150.4|36115.9|36128.4|36097.8|32
1652111310000|2022-05-09 15:48:30|36135.4|36115.4|36138.4|36118.4|36140.5|36120.5|36130.9|36110.9|39
1652111320000|2022-05-09 15:48:40|36140.1|36120.1|36138.2|36118.2|36157|36122.9|36133.7|36105.4|29
1652111330000|2022-05-09 15:48:50|36138.6|36118.6|36136.3|36116.3|36139.2|36119.2|36135.1|36115.1|35
1652111340000|2022-05-09 15:49:00|36137.4|36117.4|36156.3|36106.3|36161|36120.3|36135.6|36102.7|35
1652111350000|2022-05-09 15:49:10|36157.5|36107.4|36154.9|36104.9|36157.5|36107.4|36153.1|36103.1|25
1652111360000|2022-05-09 15:49:20|36154.7|36104.7|36137.9|36117.9|36154.7|36118.2|36136|36100.4|19
1652111370000|2022-05-09 15:49:30|36137.2|36117.2|36143|36123|36143|36123|36136.3|36116.3|19
1652111380000|2022-05-09 15:49:40|36136.3|36116.3|36138.1|36118.1|36140.2|36120.2|36136.3|36116.3|27
1652111390000|2022-05-09 15:49:50|36138.2|36118.2|36140.3|36120.3|36144.4|36124.4|36138.2|36118.2|17
1652111400000|2022-05-09 15:50:00|36139.5|36119.5|36142.9|36122.9|36144.8|36124.8|36137.3|36117.3|31
1652111410000|2022-05-09 15:50:10|36140.9|36120.9|36137.6|36076.8|36142.6|36122.6|36120.5|36076.8|32
1652111420000|2022-05-09 15:50:20|36137.5|36081.2|36126.8|36073.7|36137.5|36081.2|36124.5|36071.8|29
1652111430000|2022-05-09 15:50:30|36131.4|36081.4|36131.4|36076.5|36135.1|36084.2|36128.4|36076.1|27
1652111440000|2022-05-09 15:50:40|36129.7|36073|36128.6|36063.8|36136.3|36076.8|36128.6|36063.8|31
1652111450000|2022-05-09 15:50:50|36127.6|36062.6|36127.8|36069.8|36135.2|36075.3|36126.5|36060.7|32
1652111460000|2022-05-09 15:51:00|36128.1|36069.5|36128|36066.1|36134|36074.6|36123.5|36056.7|40
1652111470000|2022-05-09 15:51:10|36128.8|36065.8|36117.1|36055.3|36132.8|36068.4|36114.6|36055.3|35
1652111480000|2022-05-09 15:51:20|36116.4|36058.9|36130.5|36080.5|36147.5|36091.8|36110.7|36049.9|38
1652111490000|2022-05-09 15:51:30|36132.5|36077.2|36133.9|36083.9|36144.7|36091.5|36127.7|36071.8|39
1652111500000|2022-05-09 15:51:40|36134.4|36084.4|36121.2|36058.5|36138.1|36104.7|36116.1|36042.9|40
1652111510000|2022-05-09 15:51:50|36120.9|36059.5|36130.9|36057|36134.9|36064.5|36116.9|36037.3|36
1652111520000|2022-05-09 15:52:00|36132.6|36057.3|36139.8|36058.3|36144.1|36069.3|36130.5|36054.6|37
1652111530000|2022-05-09 15:52:10|36142.2|36059.9|36145.9|36069|36146.8|36076.6|36134.2|36059.9|34
1652111540000|2022-05-09 15:52:20|36146.2|36070.4|36145.1|36085|36149.7|36092.9|36140.6|36070.4|36
1652111550000|2022-05-09 15:52:30|36144.6|36086.5|36144.8|36092.4|36144.8|36117.4|36131.7|36084.6|36
1652111560000|2022-05-09 15:52:40|36145.1|36092.1|36138.7|36086.3|36145.1|36094.9|36137.5|36076.6|34
1652111570000|2022-05-09 15:52:50|36136.6|36087.4|36139.4|36089.4|36140.5|36090.5|36133.5|36079.6|36
1652111580000|2022-05-09 15:53:00|36139.2|36089.2|36140.2|36090.2|36142.5|36092.5|36138.4|36086.6|36
1652111590000|2022-05-09 15:53:10|36140.8|36090.8|36141.9|36091.9|36141.9|36115.1|36133|36084|35
1652111600000|2022-05-09 15:53:20|36121.8|36101.8|36144.9|36094.9|36145.1|36113.3|36120.5|36078.7|35
1652111610000|2022-05-09 15:53:30|36144|36091.3|36146.1|36096.1|36147.2|36097.2|36142.9|36090.8|30
1652111620000|2022-05-09 15:53:40|36145.6|36095.6|36143.8|36087.8|36152.8|36114.9|36134.9|36087|34
1652111630000|2022-05-09 15:53:50|36136.7|36083|36141.1|36082|36145.1|36090.1|36136.7|36082|30
1652111640000|2022-05-09 15:54:00|36141.5|36084.8|36142.8|36084.1|36147.1|36089.8|36139.1|36078.3|35
1652111650000|2022-05-09 15:54:10|36141.3|36089.3|36138|36081|36141.3|36089.3|36132.4|36076.4|33
1652111660000|2022-05-09 15:54:20|36137.3|36082.8|36133.6|36083.6|36137.3|36087.1|36130.7|36076.5|28
1652111670000|2022-05-09 15:54:30|36133.3|36083.3|36134.7|36080|36136.6|36086|36131.7|36075.3|28
1652111680000|2022-05-09 15:54:40|36137.2|36080.7|36135|36079.7|36137.2|36081.6|36131.4|36075.3|32
1652111690000|2022-05-09 15:54:50|36135.8|36081.1|36134.5|36084.5|36135.8|36085.6|36132.8|36080.4|21
1652111700000|2022-05-09 15:55:00|36133.7|36083.7|36116.1|36096.1|36134.6|36096.2|36116.1|36079.7|23
1652111710000|2022-05-09 15:55:10|36115.2|36095.2|36129.5|36079.5|36132.3|36097.5|36112|36077|28
1652111720000|2022-05-09 15:55:20|36130.2|36080.2|36128|36078|36132.9|36092.5|36112.5|36074.5|32
1652111730000|2022-05-09 15:55:30|36128.1|36078.1|36117.7|36097.7|36136.3|36100.7|36116.3|36078.1|34
1652111740000|2022-05-09 15:55:40|36131|36080.7|36133.5|36083.5|36133.5|36099.5|36117.2|36079.9|30
1652111750000|2022-05-09 15:55:50|36134.1|36084.1|36131.5|36081.5|36134.3|36084.3|36131.1|36081.1|21
1652111760000|2022-05-09 15:56:00|36131.4|36077.4|36133.6|36083.6|36136.6|36086.6|36130.9|36077.4|21
1652111770000|2022-05-09 15:56:10|36133.8|36083.8|36132.1|36082.1|36135|36085|36130.9|36080.9|23
1652111780000|2022-05-09 15:56:20|36131.8|36081.8|36134.6|36082.3|36136.2|36095.7|36115.7|36078.6|25
1652111790000|2022-05-09 15:56:30|36134.1|36083.6|36136.4|36086.4|36137.7|36087.7|36131|36081|21
1652111800000|2022-05-09 15:56:40|36136.3|36086.3|36134|36084|36141.1|36103.6|36123.6|36076.7|32
1652111810000|2022-05-09 15:56:50|36130.3|36080.3|36139.9|36089.9|36141.9|36103.6|36123.6|36075.9|37
1652111820000|2022-05-09 15:57:00|36139.1|36089.1|36123.2|36073.2|36139.1|36102.9|36107.3|36072.1|36
1652111830000|2022-05-09 15:57:10|36120.9|36069.8|36121.3|36067.9|36126.5|36087.3|36104.2|36065.1|34
1652111840000|2022-05-09 15:57:20|36120.7|36069.3|36123.7|36073.7|36125|36093.6|36108|36059.2|36
1652111850000|2022-05-09 15:57:30|36120.2|36066.8|36113.9|36059.2|36120.2|36088.2|36099.7|36059.2|30
1652111860000|2022-05-09 15:57:40|36114.7|36060.2|36106.9|36086.9|36119.2|36088.2|36102.4|36059.6|26
1652111870000|2022-05-09 15:57:50|36107.2|36087.2|36116.7|36066.7|36122.3|36087.9|36107.2|36066.3|24
1652111880000|2022-05-09 15:58:00|36113.9|36063.9|36121.2|36065.6|36121.4|36070.3|36113.6|36056.5|30
1652111890000|2022-05-09 15:58:10|36120.7|36067|36118.7|36060.5|36126.9|36076.9|36118.7|36060.5|32
1652111900000|2022-05-09 15:58:20|36113.7|36061|36130.3|36080.3|36131.7|36080.3|36112.6|36057.5|38
1652111910000|2022-05-09 15:58:30|36128.4|36078.4|36133.4|36069.6|36135.8|36085.2|36120.5|36067|31
1652111920000|2022-05-09 15:58:40|36132.1|36072.7|36140.7|36080.8|36142|36085.5|36124.6|36070.5|39
1652111930000|2022-05-09 15:58:50|36141.4|36081|36142.1|36078.7|36142.2|36090.3|36138.1|36078|31
1652111940000|2022-05-09 15:59:00|36141.9|36079|36143|36078.7|36143.8|36084.7|36140.8|36077.9|30
1652111950000|2022-05-09 15:59:10|36142.5|36078.5|36148.6|36084.6|36148.6|36087.3|36142.5|36078.4|33
1652111960000|2022-05-09 15:59:20|36149.1|36082.8|36142.3|36076.2|36150|36090.5|36141.5|36076.2|37
1652111970000|2022-05-09 15:59:30|36142.6|36077.9|36141|36079.7|36145.1|36087.3|36139.7|36077.9|29
1652111980000|2022-05-09 15:59:40|36141.4|36079.9|36132.6|36067.8|36141.4|36081.4|36130.7|36067.2|34
1652111990000|2022-05-09 15:59:50|36132.9|36067.2|36136.3|36075.4|36140.1|36082.9|36132.2|36067.2|32
1652112000000|2022-05-09 16:00:00|36137.5|36081.6|36138|36078.3|36139.4|36088.9|36136.2|36073.6|34
1652112010000|2022-05-09 16:00:10|36137.5|36077.9|36133.1|36076.1|36139.1|36086.8|36131.4|36072.8|36
1652112020000|2022-05-09 16:00:20|36133.2|36077.1|36136.5|36084.1|36137.4|36085.6|36130.6|36072.4|26
1652112030000|2022-05-09 16:00:30|36133.9|36077.2|36133.1|36077.7|36133.9|36082.8|36131.7|36076.1|32
1652112040000|2022-05-09 16:00:40|36132.6|36077.9|36134.6|36077|36141|36082.7|36132.6|36073.9|35
1652112050000|2022-05-09 16:00:50|36135.1|36077.1|36136.7|36077.5|36136.7|36079|36134.6|36075.4|28
1652112060000|2022-05-09 16:01:00|36137.1|36078.4|36137.2|36084.8|36138.4|36085.6|36133.9|36075.8|21
1652112070000|2022-05-09 16:01:10|36138|36085|36140|36081|36142.8|36087.8|36138|36078.4|33
1652112080000|2022-05-09 16:01:20|36140.2|36080.6|36139.5|36087.5|36140.2|36087.6|36137.3|36076.8|27
1652112090000|2022-05-09 16:01:30|36134|36078.1|36140.1|36084|36143.7|36091.1|36134|36077.8|35
1652112100000|2022-05-09 16:01:40|36141.7|36085.4|36144.8|36070.1|36153.4|36092.2|36138.1|36057.8|30
1652112110000|2022-05-09 16:01:50|36144|36062.3|36143.9|36074.2|36151.7|36077.1|36141.4|36062.3|33
1652112120000|2022-05-09 16:02:00|36144.4|36072.3|36143.4|36071.6|36144.4|36073.9|36139.9|36067.9|30
1652112130000|2022-05-09 16:02:10|36141.6|36071.5|36136.7|36066.2|36143.6|36075.8|36135.2|36064.5|32
1652112140000|2022-05-09 16:02:20|36135.9|36066.3|36141.2|36067.4|36144.8|36073.5|36133.1|36062.5|34
1652112150000|2022-05-09 16:02:30|36146|36075.1|36143.2|36068.8|36146|36075.1|36133.7|36053.4|34
1652112160000|2022-05-09 16:02:40|36143.3|36069.7|36153.3|36064|36153.3|36070.1|36136.4|36057.5|26
1652112170000|2022-05-09 16:02:50|36143.8|36062.3|36138.7|36067.8|36150.3|36070.2|36137.2|36061.2|35
1652112180000|2022-05-09 16:03:00|36133.9|36062.9|36135.2|36060.2|36137|36066.2|36131.4|36057|29
1652112190000|2022-05-09 16:03:10|36134.8|36059.3|36131.7|36060.3|36136.6|36064.9|36131.7|36059.3|28
1652112200000|2022-05-09 16:03:20|36132|36070.6|36132.3|36064.9|36135|36070.6|36129|36064.9|26
1652112210000|2022-05-09 16:03:30|36133.1|36061.3|36125.2|36059.3|36135.5|36063.6|36124.8|36055.3|24
1652112220000|2022-05-09 16:03:40|36126|36060.7|36132.8|36067.5|36134.2|36075.8|36125.8|36057.5|30
1652112230000|2022-05-09 16:03:50|36131.7|36063.6|36134.2|36069.1|36135.6|36070.9|36131.1|36063.4|27
1652112240000|2022-05-09 16:04:00|36134.8|36066.9|36134.5|36067.4|36137|36072|36129.6|36056.7|32
1652112250000|2022-05-09 16:04:10|36135.7|36065.3|36138.3|36062.1|36138.3|36072.3|36133.1|36062.1|33
1652112260000|2022-05-09 16:04:20|36137.6|36064.2|36137.7|36062.5|36141.2|36069|36136.8|36061.6|25
1652112270000|2022-05-09 16:04:30|36136|36062.2|36133.8|36078|36137.1|36078.1|36133.4|36059.6|17
1652112280000|2022-05-09 16:04:40|36133.9|36075.7|36134.7|36059.5|36138.4|36076.2|36133.6|36059.4|28
1652112290000|2022-05-09 16:04:50|36134.8|36058.4|36136.1|36066.9|36138.9|36072.6|36129.7|36058.1|33
1652112300000|2022-05-09 16:05:00|36135.3|36059.2|36134.8|36068.2|36138.7|36074|36134.7|36057.8|22
1652112310000|2022-05-09 16:05:10|36135.8|36067.5|36135.1|36060.2|36137.5|36071.5|36132|36059.7|29
1652112320000|2022-05-09 16:05:20|36135.5|36060.6|36134.8|36082.5|36139.2|36082.5|36134|36059.1|28
1652112330000|2022-05-09 16:05:30|36138.7|36058.7|36127|36057.8|36141|36070|36127|36052|35
1652112340000|2022-05-09 16:05:40|36127.7|36056.1|36132.4|36062.8|36133.2|36068.6|36126.5|36049.7|37
1652112350000|2022-05-09 16:05:50|36132.7|36062.6|36129.9|36062.2|36134.3|36066.7|36129.9|36062.2|29
1652112360000|2022-05-09 16:06:00|36129|36065.1|36132.1|36058.4|36136.5|36072.8|36129|36057.4|28
1652112370000|2022-05-09 16:06:10|36132.7|36059|36132.9|36057.1|36134.6|36068.3|36128.8|36055.5|32
1652112380000|2022-05-09 16:06:20|36133.9|36057.9|36126.8|36062.2|36134.7|36065.8|36126.8|36056|30
1652112390000|2022-05-09 16:06:30|36127.3|36051.7|36124.9|36059.2|36130.7|36065.1|36124.9|36044.8|35
1652112400000|2022-05-09 16:06:40|36122.3|36059.6|36121.9|36041.7|36125.3|36067.5|36115.3|36037|36
1652112410000|2022-05-09 16:06:50|36123.3|36041.4|36119.6|36046.9|36123.7|36049.2|36117|36039.8|40
1652112420000|2022-05-09 16:07:00|36121.3|36043.2|36120.2|36040.5|36124.3|36047.3|36112.5|36034|30
1652112430000|2022-05-09 16:07:10|36122.4|36039|36113.9|36042.2|36123.4|36049.3|36094.6|36016.5|36
1652112440000|2022-05-09 16:07:20|36113|36042.1|36120.3|36038.2|36120.3|36056.7|36100.8|36029|38
1652112450000|2022-05-09 16:07:30|36117.3|36042.2|36116.7|36038.6|36121.2|36052.8|36094.6|36030.6|36
1652112460000|2022-05-09 16:07:40|36117.9|36037.5|36118.1|36035|36120.4|36050.3|36115.2|36035|31
1652112470000|2022-05-09 16:07:50|36118.2|36035.2|36115|36053|36121.5|36054|36114.6|36035.2|32
1652112480000|2022-05-09 16:08:00|36116|36052.9|36117.1|36051.8|36120.9|36056|36111.3|36045.3|32
1652112490000|2022-05-09 16:08:10|36118.5|36052.5|36118.2|36051.3|36119.9|36053.7|36115.6|36049|33
1652112500000|2022-05-09 16:08:20|36118.7|36039.5|36118.5|36042.4|36120|36054.2|36117.6|36038|23
1652112510000|2022-05-09 16:08:30|36119.2|36042.8|36107.7|36048|36119.5|36054.8|36107.7|36039.6|20
1652112520000|2022-05-09 16:08:40|36118.6|36049|36121.4|36040.7|36123.6|36050.3|36118.6|36036.9|27
1652112530000|2022-05-09 16:08:50|36121|36054.7|36116.6|36054|36121.3|36057.9|36113.3|36040.2|27
1652112540000|2022-05-09 16:09:00|36117.9|36053.5|36115.5|36054.2|36119.9|36056.1|36115.5|36053.5|25
1652112550000|2022-05-09 16:09:10|36110.3|36054.7|36114.5|36054.5|36115.2|36057.2|36110.3|36052.7|20
1652112560000|2022-05-09 16:09:20|36113.6|36054.7|36114.1|36042.1|36114.7|36055.9|36106.6|36042.1|17
1652112570000|2022-05-09 16:09:30|36112.4|36042|36115.1|36032.2|36118.1|36045.6|36106.6|36032.1|37
1652112580000|2022-05-09 16:09:40|36115.9|36031.3|36114.7|36032.7|36116|36046.3|36111.8|36029|31
1652112590000|2022-05-09 16:09:50|36114.8|36032.8|36108.1|36044|36115.9|36044|36107.3|36030.8|23
1652112600000|2022-05-09 16:10:00|36118.8|36044.1|36103.5|36032.6|36119.1|36049.8|36103.3|36029.6|35
1652112610000|2022-05-09 16:10:10|36107.3|36032.5|36104.1|36033.4|36108.6|36036.7|36100.9|36020.8|27
1652112620000|2022-05-09 16:10:20|36103.9|36033.3|36090.2|36025.6|36107.9|36033.3|36090.2|36021.8|35
1652112630000|2022-05-09 16:10:30|36091.2|36026.5|36096.1|36026|36096.1|36031.8|36089.8|36025.4|39
1652112640000|2022-05-09 16:10:40|36095.3|36026.3|36096.1|36027.6|36097.1|36031.4|36092.9|36026.3|30
1652112650000|2022-05-09 16:10:50|36096.3|36027.3|36096.4|36026.3|36100|36034.5|36089.9|36025|25
1652112660000|2022-05-09 16:11:00|36096.8|36027|36094.2|36025.7|36097.5|36027|36093.6|36024.5|31
1652112670000|2022-05-09 16:11:10|36094.7|36025.2|36093.9|36031.7|36095.7|36035.3|36093.2|36024.6|27
1652112680000|2022-05-09 16:11:20|36093.1|36030.9|36092.6|36030.1|36097.5|36031|36091.6|36026.2|26
1652112690000|2022-05-09 16:11:30|36097.7|36042.9|36094.8|36019.6|36098.6|36042.9|36084.6|36019|29
1652112700000|2022-05-09 16:11:40|36093|36019.7|36090|36021.3|36098.7|36025.8|36088.2|36019|30
1652112710000|2022-05-09 16:11:50|36091|36021.7|36092.1|36029.7|36092.8|36029.7|36089.9|36013.5|29
1652112720000|2022-05-09 16:12:00|36092.6|36028.7|36089.2|36024.8|36094.2|36029.7|36088.6|36015.1|26
1652112730000|2022-05-09 16:12:10|36088.8|36024.2|36088.7|36026.7|36089.9|36031.3|36087.4|36024.2|22
1652112740000|2022-05-09 16:12:20|36087|36025.1|36084.4|36015.2|36088.5|36028.2|36078.8|36014.5|29
1652112750000|2022-05-09 16:12:30|36085.4|36015.8|36083|36018|36085.4|36020.4|36081.1|36002.4|24
1652112760000|2022-05-09 16:12:40|36084|36017.6|36086.6|36010.5|36088.5|36019.2|36078.1|36004|29
1652112770000|2022-05-09 16:12:50|36087.7|36010.6|36067.7|35997.4|36088.2|36017|36067.3|35980|33
1652112780000|2022-05-09 16:13:00|36069|35998.1|36070.3|35997.7|36070.6|36005.7|36063.3|35997.7|38
1652112790000|2022-05-09 16:13:10|36071.3|35997.8|36070.3|36004.6|36072.6|36006.2|36064.8|35995.1|33
1652112800000|2022-05-09 16:13:20|36068.8|36004.9|36068.9|36004.2|36071.3|36009.3|36063.7|35992|33
1652112810000|2022-05-09 16:13:30|36068.8|36004|36077.4|36011.9|36082.2|36011.9|36064.1|35985.2|34
1652112820000|2022-05-09 16:13:40|36075.6|36008.5|36072.4|36002.3|36079.8|36008.6|36070.1|35983.8|32
1652112830000|2022-05-09 16:13:50|36071.9|36003.5|36073.6|35986.7|36075.7|36003.5|36071.9|35984.2|30
1652112840000|2022-05-09 16:14:00|36074.4|35985.6|36069.2|36003|36074.4|36006|36068.3|35985.6|28
1652112850000|2022-05-09 16:14:10|36069.5|36002.3|36064.6|35990|36072.4|36007.6|36055.6|35976.5|30
1652112860000|2022-05-09 16:14:20|36066.7|35992.5|36064.4|35999.1|36067.8|36001.6|36059.1|35983.2|35
1652112870000|2022-05-09 16:14:30|36064.5|35999.2|36059.7|35995.3|36064.5|35999.7|36057.4|35993.8|26
1652112880000|2022-05-09 16:14:40|36058.5|35994|36055|35989.6|36062.7|35998.8|36054.3|35987.7|26
1652112890000|2022-05-09 16:14:50|36056.1|35989|36054.9|35991.5|36058.3|35998.4|36053.3|35988.3|31
1652112900000|2022-05-09 16:15:00|36052.1|35994|36052.7|35966.8|36055|35994|36043.8|35957|37
1652112910000|2022-05-09 16:15:10|36052.5|35965.2|36054.1|35970.8|36054.1|35977|36049.6|35965.2|33
1652112920000|2022-05-09 16:15:20|36054.5|35970.1|36052.5|35975.1|36055.9|35978.7|36051.6|35968.5|32
1652112930000|2022-05-09 16:15:30|36049.9|35977.7|36051.7|35981.6|36059.6|35986.4|36048.2|35964|32
1652112940000|2022-05-09 16:15:40|36051.8|35982|36051.3|35981.1|36053|35982.4|36050.3|35969.1|31
1652112950000|2022-05-09 16:15:50|36050.9|35980.8|36039.3|35977.7|36053|35981.7|36039.3|35959.6|34
1652112960000|2022-05-09 16:16:00|36039.4|35977.1|36046.5|35977.3|36046.5|35977.3|36039.3|35962.2|32
1652112970000|2022-05-09 16:16:10|36046|35976.5|36055.4|35985.7|36059.3|35987.4|36042.3|35960.7|34
1652112980000|2022-05-09 16:16:20|36054.5|35985.2|36052.8|35974.7|36056.3|35987.5|36051|35969.8|31
1652112990000|2022-05-09 16:16:30|36054|35971.7|36054.8|35983.9|36056.2|35985.2|36052.9|35971.1|27
1652113000000|2022-05-09 16:16:40|36055.5|35984.2|36038.7|35980.4|36055.7|35984.2|36038.7|35980.4|25
1652113010000|2022-05-09 16:16:50|36042.5|35968.1|36047|35982.5|36047.9|35987.2|36042.5|35968.1|28
1652113020000|2022-05-09 16:17:00|36047.2|35982.9|36046.2|35984.4|36048.6|35987.6|36045.9|35966.7|27
1652113030000|2022-05-09 16:17:10|36046.8|35985.2|36046.6|35976.7|36050.6|35985.2|36042.4|35962|33
1652113040000|2022-05-09 16:17:20|36047.5|35975.7|36046.3|35981.2|36047.5|35981.2|36041.1|35964.8|28
1652113050000|2022-05-09 16:17:30|36045.2|35981.1|36044.2|35978.8|36051.5|35986.4|36043.6|35978.8|32
1652113060000|2022-05-09 16:17:40|36044|35969.9|36044.1|35971.2|36047.8|35974.3|36034.3|35961.1|27
1652113070000|2022-05-09 16:17:50|36039.1|35976.3|36042.9|35970.5|36045.5|35976.3|36039.1|35960.3|26
1652113080000|2022-05-09 16:18:00|36042.1|35972.5|36042.2|35972.2|36046.9|35978.5|36042.1|35958.7|31
1652113090000|2022-05-09 16:18:10|36042.1|35972.5|36025.4|35975.4|36042.8|35976.4|36022.3|35966.7|28
1652113100000|2022-05-09 16:18:20|36024.8|35970.4|36025.9|35972|36027.9|35974.9|36024.5|35968.9|25
1652113110000|2022-05-09 16:18:30|36026.5|35973|36038|35960.4|36047.6|35979.7|36026.4|35954|22
1652113120000|2022-05-09 16:18:40|36038.6|35966.3|36050.3|35968.1|36050.8|35968.1|36034.7|35955.9|20
1652113130000|2022-05-09 16:18:50|36050.9|35965.7|36045.9|35974|36053.2|35977|36043.5|35965.7|23
1652113140000|2022-05-09 16:19:00|36047.2|35972.5|36048.4|35974.4|36049.7|35978.4|36043.3|35966.2|29
1652113150000|2022-05-09 16:19:10|36049.6|35975.2|36042.4|35966|36049.6|35980.5|36040.6|35966|25
1652113160000|2022-05-09 16:19:20|36039.4|35966.9|36043.4|35963.5|36045.5|35968.5|36038.9|35961.5|23
1652113170000|2022-05-09 16:19:30|36044.4|35963.3|36042.1|35972.6|36050.1|35977.8|36032.7|35952.7|34
1652113180000|2022-05-09 16:19:40|36040.8|35964.4|36044.3|35967.2|36044.4|35978.1|36038.6|35964.4|32
1652113190000|2022-05-09 16:19:50|36043.6|35970.5|36044.5|35967.5|36044.5|35975.1|36039.6|35966.7|21
1652113200000|2022-05-09 16:20:00|36044.4|35967.4|36044.9|35974.2|36057.9|35979.3|36032.8|35960.3|28
1652113210000|2022-05-09 16:20:10|36043.5|35974.7|36041.7|35974.9|36046.2|35980.2|36037|35966.4|30
1652113220000|2022-05-09 16:20:20|36043|35976.4|36038.6|35972.6|36046.1|35976.5|36038.6|35970.8|30
1652113230000|2022-05-09 16:20:30|36038.5|35960.6|36048.2|35957.3|36050.4|35964|36038.5|35957.3|33
1652113240000|2022-05-09 16:20:40|36047.9|35957.7|36040|35965.9|36049.6|35974.3|36038.2|35956.1|28
1652113250000|2022-05-09 16:20:50|36039.2|35964.4|36038.1|35965.2|36040.8|35970|36035.5|35962.1|30
1652113260000|2022-05-09 16:21:00|36031.6|35964.8|36033.5|35957.6|36038|35964.8|36028.6|35954.8|36
1652113270000|2022-05-09 16:21:10|36032.4|35958.4|36023.8|35951.4|36033|35962.1|36014.5|35947|37
1652113280000|2022-05-09 16:21:20|36024.5|35947.5|36024.3|35954|36026.6|35954.4|36018.4|35945.7|34
1652113290000|2022-05-09 16:21:30|36025|35953.3|36031|35953.8|36041|35964.7|36019.3|35943|33
1652113300000|2022-05-09 16:21:40|36027.4|35954.9|36028.2|35955.7|36032.8|35956.9|36025.1|35950.8|32
1652113310000|2022-05-09 16:21:50|36029.6|35955.6|36030.2|35952.5|36030.7|35960.1|36026|35952.2|29
1652113320000|2022-05-09 16:22:00|36030.6|35952.2|36009.7|35957.7|36030.7|35960|36009.7|35949.6|35
1652113330000|2022-05-09 16:22:10|36010.7|35957|36019.2|35956.8|36028.5|35957|36009.7|35943.9|37
1652113340000|2022-05-09 16:22:20|36022.9|35957.7|36027.7|35955.5|36035.9|35957.7|36016.5|35940.1|33
1652113350000|2022-05-09 16:22:30|36026.5|35956.4|36028.6|35954.2|36036.5|35960.4|36020.8|35944|33
1652113360000|2022-05-09 16:22:40|36030.2|35945.9|36032|35957.7|36035.3|35961.7|36027.6|35943.8|35
1652113370000|2022-05-09 16:22:50|36030.5|35957.3|36023.3|35953.1|36033|35959.3|36023.1|35953.1|32
1652113380000|2022-05-09 16:23:00|36021.8|35951.7|36028.8|35957.7|36035.2|35965.3|36018.7|35948.1|34
1652113390000|2022-05-09 16:23:10|36029.3|35956.4|36027.9|35955.4|36031.6|35959.2|36026.3|35953.6|30
1652113400000|2022-05-09 16:23:20|36027.3|35958.6|36026|35954.5|36038.5|35961.1|36025.1|35947.1|30
1652113410000|2022-05-09 16:23:30|36028.2|35955|36021.8|35959.9|36030.7|35960.1|36021.8|35951.1|34
1652113420000|2022-05-09 16:23:40|36037|35945.6|36038.4|35948.3|36039.3|35956.9|36030.5|35945.6|31
1652113430000|2022-05-09 16:23:50|36026.4|35962.3|36030.5|35962.1|36036.1|35962.3|36026.4|35954.7|24
1652113440000|2022-05-09 16:24:00|36030.8|35962.2|36026.8|35962.1|36039.1|35962.2|36023.3|35949.7|27
1652113450000|2022-05-09 16:24:10|36026.6|35967.1|36025|35956.2|36037.7|35967.1|36021.7|35939.1|37
1652113460000|2022-05-09 16:24:20|36025.1|35954.1|36028.9|35951.8|36030.8|35959.4|36024|35951.8|33
1652113470000|2022-05-09 16:24:30|36024.4|35957|36028.4|35960.1|36029.6|35961.1|36021.9|35954.7|24
1652113480000|2022-05-09 16:24:40|36029|35958.4|36023.8|35953.2|36029|35966.2|36015.8|35950.2|34
1652113490000|2022-05-09 16:24:50|36023.4|35955.8|36013.9|35960.9|36024.9|35963.7|36012.6|35952.2|26
1652113500000|2022-05-09 16:25:00|36013.6|35961.2|36027|35951|36029.9|35961.2|36013.6|35939.7|37
1652113510000|2022-05-09 16:25:10|36026.6|35952.8|36024.7|35937.2|36031.2|35960.4|36018.3|35933.9|33
1652113520000|2022-05-09 16:25:20|36028.2|35936.9|36017|35952.7|36028.2|35952.7|36017|35936.9|31
1652113530000|2022-05-09 16:25:30|36016.9|35952.4|36026.5|35948.7|36026.5|35955.3|36016.9|35948.7|31
1652113540000|2022-05-09 16:25:40|36027.5|35949|36016.8|35966.8|36030.4|35966.8|36016.8|35946.8|29
1652113550000|2022-05-09 16:25:50|36016.1|35966.1|36020.7|35959.9|36020.7|35966.1|36015|35956.5|32
1652113560000|2022-05-09 16:26:00|36020.3|35960.4|36015.9|35965.6|36021.7|35969|36015.9|35958.9|26
1652113570000|2022-05-09 16:26:10|36015.6|35965.4|36018.4|35960.9|36018.6|35965.4|36015.3|35960.6|26
1652113580000|2022-05-09 16:26:20|36019.1|35962.9|36017.4|35962.7|36020.9|35967.6|36015.1|35961.6|20
1652113590000|2022-05-09 16:26:30|36016.6|35962.6|36015.9|35962.6|36019.6|35966.2|36015|35960.9|25
1652113600000|2022-05-09 16:26:40|36014.6|35961.5|36015.1|35964.3|36017.3|35964.3|36012.8|35959.8|23
1652113610000|2022-05-09 16:26:50|36015.9|35962.7|36018.6|35962.2|36018.6|35963.4|36014|35959.6|23
1652113620000|2022-05-09 16:27:00|36020.3|35962.5|36021.6|35953.9|36025|35963.3|36014.3|35947.2|26
1652113630000|2022-05-09 16:27:10|36021.2|35951.5|36019.2|35953.9|36023.3|35957.5|36017.9|35950.6|28
1652113640000|2022-05-09 16:27:20|36019.8|35955.8|36022.5|35954.7|36023.1|35965.9|36015.8|35944|20
1652113650000|2022-05-09 16:27:30|36021|35960|36019.6|35964.5|36023.6|35965.7|36017.6|35952.5|26
1652113660000|2022-05-09 16:27:40|36019.9|35966|36016.8|35960.4|36020.6|35966|36014.9|35959.9|22
1652113670000|2022-05-09 16:27:50|36018.3|35959.7|36019.4|35950.1|36021|35961.3|36012.2|35949|29
1652113680000|2022-05-09 16:28:00|36010.3|35957.5|36011.3|35952.2|36017|35957.5|36006.2|35945.3|31
1652113690000|2022-05-09 16:28:10|36013.5|35951.9|36012.3|35939.8|36013.6|35954.8|36008.4|35939.8|26
1652113700000|2022-05-09 16:28:20|36012.8|35942.7|36013.8|35923.5|36021.9|35953.7|36005.2|35921.5|35
1652113710000|2022-05-09 16:28:30|36014.5|35923.7|36008.3|35931.4|36016.1|35934.9|36005.4|35921.2|31
1652113720000|2022-05-09 16:28:40|36008.7|35929.4|36008.2|35930.2|36014|35935|36007.2|35926.5|25
1652113730000|2022-05-09 16:28:50|36009.7|35930.1|36009.3|35929|36012.4|35933.3|36004.7|35924.7|22
1652113740000|2022-05-09 16:29:00|36008.9|35930.5|36011.2|35928.3|36019.9|35937|36005.7|35918.5|35
1652113750000|2022-05-09 16:29:10|36011.3|35927.8|36005.7|35928.1|36012.3|35938.1|36000.2|35925.3|31
1652113760000|2022-05-09 16:29:20|36006.9|35926.5|36005.3|35930.8|36009.1|35930.8|36002.7|35924.1|29
1652113770000|2022-05-09 16:29:30|36005.1|35931|36009.1|35929.4|36009.1|35932.4|36005.1|35926.5|24
1652113780000|2022-05-09 16:29:40|36010.1|35928.3|36014.5|35925.3|36022|35943.4|36000.6|35923.2|31
1652113790000|2022-05-09 16:29:50|36017.4|35923.9|36017.9|35923.8|36019.6|35928.6|36014.1|35921.5|26
1652113800000|2022-05-09 16:30:00|36018.1|35924.1|36013|35931.8|36018.5|35932.6|36012.2|35923|26
1652113810000|2022-05-09 16:30:10|36014|35929.8|36017.1|35930.9|36017.4|35947.2|36000.8|35929.4|31
1652113820000|2022-05-09 16:30:20|36019.7|35930.3|36013.3|35937.6|36019.7|35938.9|36013.3|35929.3|28
1652113830000|2022-05-09 16:30:30|36013.6|35936.8|36015.6|35935.9|36016.6|35940.7|36013.6|35934.3|29
1652113840000|2022-05-09 16:30:40|36016.2|35935.6|36001.2|35942|36016.2|35948.5|35996.6|35934|25
1652113850000|2022-05-09 16:30:50|36000.1|35941.5|36020.3|35938.9|36031.2|35953.4|36000.1|35928|33
1652113860000|2022-05-09 16:31:00|36018.6|35941.6|36022.1|35936.4|36024.4|35943.7|36018.2|35936|31
1652113870000|2022-05-09 16:31:10|36019|35938.6|36015.8|35938.8|36020|35946.8|36008.3|35932.2|36
1652113880000|2022-05-09 16:31:20|36012.2|35940.1|36006.1|35927.8|36020.2|35944.1|36002.8|35918.9|37
1652113890000|2022-05-09 16:31:30|36007.6|35926.4|36008.7|35924|36010|35930.5|36001.2|35921.8|30
1652113900000|2022-05-09 16:31:40|36008.5|35923.8|36010.6|35926.7|36010.6|35933|36005.1|35919.8|30
1652113910000|2022-05-09 16:31:50|36011.2|35928.3|36014.9|35930.7|36027.1|35939.1|36006.5|35925.6|29
1652113920000|2022-05-09 16:32:00|36016.7|35929.5|36016.6|35934.2|36019.3|35935.1|36015|35927.2|32
1652113930000|2022-05-09 16:32:10|36011.1|35938.4|36015.1|35932|36017.5|35938.4|36010.5|35930.9|29
1652113940000|2022-05-09 16:32:20|36014.9|35931.9|36007.1|35943.5|36016.8|35946.1|36001.3|35930.3|31
1652113950000|2022-05-09 16:32:30|36001.3|35942.3|36005.7|35948.7|36011.9|35951.3|35997.9|35936.8|34
1652113960000|2022-05-09 16:32:40|36003.6|35946.8|36024.8|35928.1|36026.8|35954.2|36003.6|35928.1|37
1652113970000|2022-05-09 16:32:50|36021.4|35931.7|36016.1|35940.1|36025.5|35940.1|36015.8|35928.9|15
1652113980000|2022-05-09 16:33:00|36017.2|35932.8|36018.1|35935.9|36023.5|35938.5|36017.2|35930.4|25
1652113990000|2022-05-09 16:33:10|36015.7|35937.5|36010|35948.5|36020.3|35957.6|36008.6|35935.6|35
1652114000000|2022-05-09 16:33:20|36012.8|35948.1|36019.2|35933|36021.1|35950.5|36003.8|35927.7|33
1652114010000|2022-05-09 16:33:30|36016.6|35935.1|36015.4|35932.9|36018.6|35946.6|36011.9|35929.2|30
1652114020000|2022-05-09 16:33:40|36014.9|35941.4|36013|35939.5|36017.6|35945.4|36013|35930.8|35
1652114030000|2022-05-09 16:33:50|36013.1|35939.7|36006.6|35948.7|36014.8|35948.8|36006.6|35936.6|13
1652114040000|2022-05-09 16:34:00|36012.8|35938.8|36006.3|35948.8|36012.8|35953.5|36002.4|35938.8|30
1652114050000|2022-05-09 16:34:10|36007.3|35949.6|36005|35944.9|36010.6|35949.6|36003.5|35940.6|24
1652114060000|2022-05-09 16:34:20|36003.9|35944.3|36008.2|35938.6|36008.4|35944.5|36003.9|35938.6|25
1652114070000|2022-05-09 16:34:30|36009.6|35932.3|36004.8|35951|36013.1|35951|36004.5|35930.7|24
1652114080000|2022-05-09 16:34:40|36006.1|35948.1|36007|35953.9|36009|35953.9|36006|35939.7|22
1652114090000|2022-05-09 16:34:50|36006.8|35953.7|36004.5|35951.3|36010|35953.7|36004.5|35942.4|21
1652114100000|2022-05-09 16:35:00|36005.3|35949.3|36002.5|35945.6|36006.9|35950.1|36002.5|35940.7|23
1652114110000|2022-05-09 16:35:10|36002.6|35945.7|36000.7|35945.7|36011.9|35955.4|35998.3|35936|29
1652114120000|2022-05-09 16:35:20|36003.6|35943.5|36015.1|35938.7|36022.7|35953.6|36000|35934.9|27
1652114130000|2022-05-09 16:35:30|36017.4|35941.2|36007.7|35954.2|36018.6|35954.2|36007.7|35938.7|25
1652114140000|2022-05-09 16:35:40|36008.3|35958.3|36013|35946.8|36026.2|35960.7|36008|35932.2|37
1652114150000|2022-05-09 16:35:50|36015.7|35943.2|36011.7|35936.8|36019.1|35951.2|36007.4|35927|31
1652114160000|2022-05-09 16:36:00|36010.1|35936.4|36013.4|35947.5|36016.1|35949.6|36010.1|35936|27
1652114170000|2022-05-09 16:36:10|36013.6|35948|36015.6|35941.6|36017.5|35948.5|36013|35941.6|26
1652114180000|2022-05-09 16:36:20|36016.4|35941.9|36013.8|35948.6|36016.6|35952|36009.3|35941.7|28
1652114190000|2022-05-09 16:36:30|36012.9|35950.3|36010.2|35954.1|36015|35954.1|36010.2|35945.8|17
1652114200000|2022-05-09 16:36:40|36010|35953.6|36019.8|35938.4|36030.9|35956.6|36002.6|35935.3|23
1652114210000|2022-05-09 16:36:50|36028.7|35936.5|36021.8|35947|36028.7|35954.6|36014.7|35936.5|28
1652114220000|2022-05-09 16:37:00|36023.2|35947.7|36032.1|35943.8|36032.1|35953.5|36012.5|35942.3|32
1652114230000|2022-05-09 16:37:10|36033.3|35940|36015|35943.6|36033.3|35954.7|36011.5|35940|27
1652114240000|2022-05-09 16:37:20|36022.4|35944.8|36019.7|35949.8|36024.2|35951.8|36012.4|35944.1|28
1652114250000|2022-05-09 16:37:30|36015.7|35958.4|36013.6|35952|36025.5|35958.4|36012.9|35941.7|25
1652114260000|2022-05-09 16:37:40|36015.9|35953.2|36016.4|35947.7|36018.7|35954|36013.7|35946.2|22
1652114270000|2022-05-09 16:37:50|36018.6|35948.4|36018.9|35950.4|36019.2|35952.8|36015.7|35947.2|25
1652114280000|2022-05-09 16:38:00|36019.1|35950.5|36033|35946.3|36035.1|35959|36015.8|35940.1|33
1652114290000|2022-05-09 16:38:10|36031.2|35948|36030.7|35955.7|36032.8|35956.6|36025.4|35946.2|23
1652114300000|2022-05-09 16:38:20|36031.3|35954.5|36023.7|35953.3|36031.6|35956.6|36023.6|35952.2|26
1652114310000|2022-05-09 16:38:30|36020.2|35959.6|36026.5|35955.5|36031.5|35962.9|36020.2|35948.6|32
1652114320000|2022-05-09 16:38:40|36023.2|35958.8|36021.1|35956.9|36026.9|35959.3|36020.6|35954.5|20
1652114330000|2022-05-09 16:38:50|36022.3|35955.6|36024.1|35953.9|36025|35955.9|36022.3|35952.7|31
1652114340000|2022-05-09 16:39:00|36022.8|35955.4|36019.9|35954.4|36025.6|35956.8|36017.3|35951.9|28
1652114350000|2022-05-09 16:39:10|36021.3|35954.1|36018.8|35953.9|36023|35958|36017.8|35953.9|24
1652114360000|2022-05-09 16:39:20|36017.4|35955.3|36013|35948|36024|35957.5|36013|35948|15
1652114370000|2022-05-09 16:39:30|36023.7|35965.8|36025.9|35949.4|36027.8|35965.8|36020.2|35946.3|20
1652114380000|2022-05-09 16:39:40|36024.6|35948.9|36023.6|35964|36026.7|35964|36008.8|35948.9|26
1652114390000|2022-05-09 16:39:50|36030|35951.9|36028.8|35952|36033.2|35952.8|36027.4|35945.5|27
1652114400000|2022-05-09 16:40:00|36029.9|35952.7|36025.4|35946.6|36032.1|35955.1|36020.6|35945.1|28
1652114410000|2022-05-09 16:40:10|36024.4|35947.4|36025.2|35951.4|36026.8|35953.1|36022.4|35945.9|25
1652114420000|2022-05-09 16:40:20|36028.9|35947.4|36022|35950.9|36028.9|35955.5|36018.5|35947.4|24
1652114430000|2022-05-09 16:40:30|36022.1|35951.1|36025.2|35946.4|36025.3|35952.5|36020.2|35946.4|18
1652114440000|2022-05-09 16:40:40|36024.9|35948.3|36017.4|35952|36036.7|35958|36017.3|35940.6|28
1652114450000|2022-05-09 16:40:50|36021.4|35950.4|36025|35947.5|36025|35953.6|36010|35945.3|32
1652114460000|2022-05-09 16:41:00|36023.8|35949|36023.7|35951.4|36025.4|35954.4|36017.1|35947|26
1652114470000|2022-05-09 16:41:10|36023.1|35952.6|36023|35955.4|36024.7|35957.1|36019.8|35951.5|28
1652114480000|2022-05-09 16:41:20|36024.4|35953|36025.6|35946.6|36032.4|35955.5|36023.2|35946.6|22
1652114490000|2022-05-09 16:41:30|36025.4|35953.5|36037.1|35956.8|36038.4|35960.2|36020.2|35948.5|25
1652114500000|2022-05-09 16:41:40|36030.5|35960.5|36036.2|35945.1|36037|35960.5|36030.5|35945.1|29
1652114510000|2022-05-09 16:41:50|36035.1|35945.4|36032.6|35946.1|36036|35956.1|36027.9|35945.4|28
1652114520000|2022-05-09 16:42:00|36031.6|35946.2|36021.4|35942.5|36032|35956.8|36017.7|35942.3|24
1652114530000|2022-05-09 16:42:10|36018.7|35947.9|36027.6|35950.9|36035.3|35956.7|36018.7|35942.3|24
1652114540000|2022-05-09 16:42:20|36036.6|35943.1|36028|35956.3|36040.1|35959.8|36025|35942.4|32
1652114550000|2022-05-09 16:42:30|36026.8|35949.9|36022.1|35954.1|36042.4|35963.2|36010|35938.9|33
1652114560000|2022-05-09 16:42:40|36021.3|35952.5|36024.5|35951.9|36025.7|35953.5|36021|35949.6|25
1652114570000|2022-05-09 16:42:50|36024.6|35952|36024.6|35953.4|36025.5|35959.2|36021.3|35950.7|23
1652114580000|2022-05-09 16:43:00|36024.4|35953.1|36023.2|35946.4|36024.4|35958.3|36019.5|35946.4|27
1652114590000|2022-05-09 16:43:10|36020.6|35953.1|36025.4|35950.5|36029.6|35956.7|36020.6|35944.9|30
1652114600000|2022-05-09 16:43:20|36021.4|35959.9|36022.6|35960.5|36024.5|35962|36018.2|35954|32
1652114610000|2022-05-09 16:43:30|36022.4|35960.3|36018.7|35959.4|36025|35963.2|36018.7|35959.1|22
1652114620000|2022-05-09 16:43:40|36016.2|35959.3|36017.7|35964.3|36021.2|35964.5|36011.4|35958.7|21
1652114630000|2022-05-09 16:43:50|36017.4|35964.5|36022.9|35962.6|36025.5|35964.5|36017.4|35956.9|24
1652114640000|2022-05-09 16:44:00|36021.3|35962.9|36013.2|35963.2|36026.1|35963.2|36013.2|35954.8|21
1652114650000|2022-05-09 16:44:10|36024|35955|36023|35958.2|36024.8|35962.5|36021.5|35948|20
1652114660000|2022-05-09 16:44:20|36022.3|35958.4|36023|35958.4|36024.3|35961|36021.1|35955.6|18
1652114670000|2022-05-09 16:44:30|36020.5|35958.3|36012.3|35962.3|36023.8|35965.6|36012.3|35958.3|15
1652114680000|2022-05-09 16:44:40|36014.9|35964.9|36017.5|35964.7|36017.5|35964.9|36013.5|35960.9|16
1652114690000|2022-05-09 16:44:50|36016.2|35963.9|36024.1|35963.3|36025.6|35965.7|36016.2|35960.4|18
1652114700000|2022-05-09 16:45:00|36029.4|35957.8|36028.1|35956.6|36030|35966.1|36019.6|35956.6|20
1652114710000|2022-05-09 16:45:10|36027.7|35960.1|36025.6|35961.4|36027.7|35964|36021|35957.8|14
1652114720000|2022-05-09 16:45:20|36027.3|35959.9|36028.6|35958.1|36028.7|35962.4|36024|35957.8|22
1652114730000|2022-05-09 16:45:30|36027.1|35955|36038.4|35952.9|36040|35957.3|36025.6|35952.9|18
1652114740000|2022-05-09 16:45:40|36039.1|35953|36046.4|35961.7|36052.4|35966.8|36028|35943.1|24
1652114750000|2022-05-09 16:45:50|36042.1|35960.1|36047|35951.1|36049.1|35962.8|36040|35949.3|25
1652114760000|2022-05-09 16:46:00|36048.7|35951|36038|35959.2|36048.7|35960.6|36030.3|35951|21
1652114770000|2022-05-09 16:46:10|36041.3|35956.5|36035.5|35965.4|36052.9|35973.3|36033|35949.6|32
1652114780000|2022-05-09 16:46:20|36035.4|35963.1|36046.4|35959.1|36046.4|35980.2|36035.3|35959.1|32
1652114790000|2022-05-09 16:46:30|36045.2|35959.2|36043.8|35964.8|36055|35976.9|36034.8|35948.4|24
1652114800000|2022-05-09 16:46:40|36037.5|35970.4|36040.1|35970.5|36041.8|35974.6|36037.3|35963.8|20
1652114810000|2022-05-09 16:46:50|36040.2|35970.2|36040.9|35967|36042|35970.5|36038.5|35965.2|24
1652114820000|2022-05-09 16:47:00|36037|35966.9|36040.7|35966.1|36041.1|35971.8|36037|35966|17
1652114830000|2022-05-09 16:47:10|36040.9|35965.3|36043.7|35963.8|36045.1|35968.7|36038.6|35960.3|22
1652114840000|2022-05-09 16:47:20|36026.9|35976.5|36037|35957.4|36049.2|35976.5|36026.9|35948.3|32
1652114850000|2022-05-09 16:47:30|36038.6|35956.2|36035.6|35959.1|36040.6|35959.6|36035.6|35955.8|24
1652114860000|2022-05-09 16:47:40|36035.5|35970.6|36036.1|35966.5|36036.1|35971|36032|35966.5|13
1652114870000|2022-05-09 16:47:50|36036|35966.4|36037.7|35965.5|36040.8|35970.3|36035.8|35959.9|24
1652114880000|2022-05-09 16:48:00|36037.5|35968|36041|35974|36045.9|35982.6|36036.2|35959|23
1652114890000|2022-05-09 16:48:10|36040|35971.3|36041.8|35968.5|36043|35974.9|36037.9|35968.5|17
1652114900000|2022-05-09 16:48:20|36042.9|35964.8|36044.8|35978|36047.2|35980.9|36038.1|35963.5|19
1652114910000|2022-05-09 16:48:30|36044.6|35979.4|36052.4|35975.1|36052.4|35984|36042.7|35974.5|27
1652114920000|2022-05-09 16:48:40|36050.3|35977.6|36043.3|35976.6|36050.3|35982.1|36039.2|35969.6|34
1652114930000|2022-05-09 16:48:50|36041.4|35981.9|36045.4|35977|36045.4|35981.9|36041.4|35976.5|24
1652114940000|2022-05-09 16:49:00|36044|35977.2|36044|35982.7|36046.8|35984.8|36042.7|35977|17
1652114950000|2022-05-09 16:49:10|36044.1|35982.9|36044.9|35982.1|36046.7|35984.4|36043.8|35979.5|19
1652114960000|2022-05-09 16:49:20|36045|35981.8|36046.1|35980.3|36046.9|35982.4|36044.3|35979.4|13
1652114970000|2022-05-09 16:49:30|36046.6|35979.6|36047.7|35983.8|36048.7|35988.9|36038.9|35979.6|15
1652114980000|2022-05-09 16:49:40|36051|35980|36051.4|35978.1|36062.6|35981.7|36048|35966.1|21
1652114990000|2022-05-09 16:49:50|36045.8|35995.5|36047.1|35970.3|36049.4|35995.5|36034|35966.5|34
1652115000000|2022-05-09 16:50:00|36047.6|35972.2|36044.7|35975.3|36047.8|35981.8|36040.7|35970.3|30
1652115010000|2022-05-09 16:50:10|36044|35976.1|36043|35975.5|36044.6|35979.2|36042.6|35975.2|18
1652115020000|2022-05-09 16:50:20|36043.3|35975.3|36048.1|35973.6|36055|35984.9|36040.6|35962.7|26
1652115030000|2022-05-09 16:50:30|36051.6|35968.1|36046.1|35971.1|36057.5|35987.3|36042.1|35960.7|26
1652115040000|2022-05-09 16:50:40|36045.1|35974.1|36039|35978.2|36050.4|35983.7|36036.1|35966.5|28
1652115050000|2022-05-09 16:50:50|36038.7|35977.8|36041.9|35984.8|36044|35984.8|36037.3|35967.4|31
1652115060000|2022-05-09 16:51:00|36041.8|35983.1|36042.9|35977.5|36043.6|35983.1|36039.6|35976.7|26
1652115070000|2022-05-09 16:51:10|36042|35979.2|36043.4|35975.9|36043.4|35979.2|36041.7|35975.4|21
1652115080000|2022-05-09 16:51:20|36043.5|35975.7|36044.5|35968|36049|35982.2|36037.3|35962.9|19
1652115090000|2022-05-09 16:51:30|36049.3|35963.3|36040.8|35981.8|36049.3|35982.7|36040.7|35963.3|23
1652115100000|2022-05-09 16:51:40|36042.7|35982|36044.3|35976.6|36045.2|35982|36042.4|35975.3|19
1652115110000|2022-05-09 16:51:50|36043.6|35978.5|36047|35972.6|36048.5|35984.3|36042.1|35969.1|15
1652115120000|2022-05-09 16:52:00|36044.2|35976.8|36050.6|35976.9|36052.5|35988|36042.3|35972.4|33
1652115130000|2022-05-09 16:52:10|36049.4|35978.7|36052.1|35976|36057.3|35981.8|36048.3|35970.7|19
1652115140000|2022-05-09 16:52:20|36052.7|35989|36056.7|35983.2|36056.7|35991.7|36046.7|35983.2|24
1652115150000|2022-05-09 16:52:30|36054.3|35987.3|36049.6|35981|36057.6|35988.5|36046.2|35979.4|25
1652115160000|2022-05-09 16:52:40|36047.2|35984.9|36049.2|35982.4|36050|35990.9|36045.2|35981|24
1652115170000|2022-05-09 16:52:50|36048.3|35983.7|36051.3|35980.8|36053.1|35985.3|36047.4|35979.5|21
1652115180000|2022-05-09 16:53:00|36052.1|35980.2|36047.6|35979.3|36052.1|35984.7|36046.6|35979.1|20
1652115190000|2022-05-09 16:53:10|36046.9|35980.9|36048.2|35978.2|36049.5|35982.8|36046.6|35969.3|18
1652115200000|2022-05-09 16:53:20|36047.9|35978.3|36045.3|35982.4|36051.6|35991.4|36041.2|35973.7|23
1652115210000|2022-05-09 16:53:30|36049.9|35977.5|36049.8|35996|36058.4|35996|36045.3|35971.2|26
1652115220000|2022-05-09 16:53:40|36050.5|35991.5|36055.8|35985.4|36057|35995.2|36049.5|35977|32
1652115230000|2022-05-09 16:53:50|36056.3|35985.5|36054|35990.4|36056.3|35998.7|36051.2|35985|23
1652115240000|2022-05-09 16:54:00|36053.4|35993|36055.1|35989.6|36055.1|35993|36052.7|35987.9|23
1652115250000|2022-05-09 16:54:10|36054.6|35989.4|36056.3|35993.2|36056.3|35996.4|36053.5|35987.9|27
1652115260000|2022-05-09 16:54:20|36055.9|35993.4|36061.4|35978.6|36061.4|35999.8|36049.8|35978.6|21
1652115270000|2022-05-09 16:54:30|36062.1|35977.8|36058.6|35980.2|36069|35987|36055|35972.6|25
1652115280000|2022-05-09 16:54:40|36059.3|35980.9|36059|35985.3|36061.6|35992.2|36053.5|35980.9|23
1652115290000|2022-05-09 16:54:50|36057.6|35987.7|36064.9|35986.2|36070.4|35991|36056.6|35979.4|19
1652115300000|2022-05-09 16:55:00|36066.2|35986.9|36059.4|35994.9|36066.2|35999.9|36057.5|35985.2|20
1652115310000|2022-05-09 16:55:10|36059.3|35991.1|36060|35997|36061.9|35999.9|36058.2|35991.1|19
1652115320000|2022-05-09 16:55:20|36060.1|35997.2|36061.2|35991.5|36066.6|36000.4|36059|35988.5|23
1652115330000|2022-05-09 16:55:30|36061.5|35993.1|36061.3|35988.2|36064.5|36000.1|36054.7|35985.2|22
1652115340000|2022-05-09 16:55:40|36060.4|35990|36059.8|35985.9|36061.7|35990|36058|35983.4|21
1652115350000|2022-05-09 16:55:50|36058.9|35987.4|36061.8|35991.5|36066.7|36001|36055.9|35982.2|22
1652115360000|2022-05-09 16:56:00|36062.8|35990.8|36061.1|35992.8|36065.6|35994.6|36060.2|35986|26
1652115370000|2022-05-09 16:56:10|36065.7|35992.6|36067.8|35981.3|36067.8|35998.4|36054|35972.3|23
1652115380000|2022-05-09 16:56:20|36070.9|35978.1|36063.5|35993.2|36070.9|36002.6|36057.7|35978.1|25
1652115390000|2022-05-09 16:56:30|36062.9|35995.3|36063.2|35993.8|36066|35995.5|36061.9|35988.2|24
1652115400000|2022-05-09 16:56:40|36065.8|35987.9|36056.1|36000|36066.4|36000|36056.1|35987.7|16
1652115410000|2022-05-09 16:56:50|36055.2|35999.1|36057.6|35986.6|36061.3|35999.9|36054|35978.1|24
1652115420000|2022-05-09 16:57:00|36057|35987.5|36056.1|35989.6|36057.2|35993.7|36053.3|35987.2|19
1652115430000|2022-05-09 16:57:10|36055.4|35990.4|36057.9|35985.9|36058.7|35992.7|36054|35984.6|16
1652115440000|2022-05-09 16:57:20|36057.6|35984.9|36056.9|35991.8|36058.4|36000.3|36053.3|35984.8|19
1652115450000|2022-05-09 16:57:30|36057.3|35991.5|36064.4|35988.6|36069.9|36000.4|36056.2|35977.9|21
1652115460000|2022-05-09 16:57:40|36074.1|35977.6|36056|35997.8|36074.1|35997.8|36056|35977.6|23
1652115470000|2022-05-09 16:57:50|36058.4|35993.1|36058.4|35994.4|36059.6|35996.1|36057|35990.3|20
1652115480000|2022-05-09 16:58:00|36060.2|35991.8|36062.4|35984.8|36064.3|36000.1|36058.6|35984.8|23
1652115490000|2022-05-09 16:58:10|36062|35986|36062.3|35994.2|36066.3|36000.4|36057.1|35985.7|27
1652115500000|2022-05-09 16:58:20|36061.5|35994.6|36070.3|35988.4|36072.9|36003.6|36060.6|35982.9|31
1652115510000|2022-05-09 16:58:30|36071.2|35987.1|36063.5|35996|36074.1|36004.6|36060.6|35983.9|25
1652115520000|2022-05-09 16:58:40|36064|35995.2|36062.6|36000.3|36064|36003.5|36059.4|35995.2|26
1652115530000|2022-05-09 16:58:50|36062.7|36000.6|36064.1|35995.2|36066.7|36000.6|36062.7|35992.2|18
1652115540000|2022-05-09 16:59:00|36064.3|35994.8|36063.4|35988.7|36069.2|36023.2|36043.2|35984|22
1652115550000|2022-05-09 16:59:10|36065.2|35983.5|36060.7|35989.9|36067.1|35997.3|36059.8|35983.5|28
1652115560000|2022-05-09 16:59:20|36064.1|35990.3|36067.6|35997.8|36072.4|36006|36061.2|35977.3|20
1652115570000|2022-05-09 16:59:30|36067.5|35988.8|36064.5|36003.3|36067.5|36007.2|36062.8|35988.8|21
1652115580000|2022-05-09 16:59:40|36063.3|36012|36068.2|36003.6|36079.8|36012|36063.3|35981.5|26
1652115590000|2022-05-09 16:59:50|36070.3|36000.4|36038.2|36018.2|36071.3|36025.5|36034.5|35973.3|27
1652115600000|2022-05-09 17:00:00|36036.4|36016.4|36030.4|36010.4|36057.5|36021.3|36028.8|35993.3|37
1652115610000|2022-05-09 17:00:10|36030.5|36010.5|36047.2|35991.7|36052.6|36010.5|36030.5|35982.2|28
1652115620000|2022-05-09 17:00:20|36048.3|35989.1|36046.1|35996.1|36049.4|35999.4|36044.2|35985|29
1652115630000|2022-05-09 17:00:30|36046|35996|36032.3|36012.3|36048.5|36013.3|36020.9|35989.5|28
1652115640000|2022-05-09 17:00:40|36034.5|36014.5|36051.8|35998.7|36055.4|36014.5|36030.3|35998.7|32
1652115650000|2022-05-09 17:00:50|36052.3|35999.8|36049.2|35999.2|36052.6|36002.6|36049|35998.1|23
1652115660000|2022-05-09 17:01:00|36048.8|35998.8|36049.6|35999.6|36049.6|35999.6|36046.6|35996.6|23
1652115670000|2022-05-09 17:01:10|36051.3|36001.3|36033.5|36013.5|36051.3|36015.8|36029.3|36001.2|22
1652115680000|2022-05-09 17:01:20|36033.2|36013.2|36031|36011|36033.2|36013.2|36030.2|36010.2|19
1652115690000|2022-05-09 17:01:30|36030.9|36010.9|36032|36012|36034.9|36014.9|36027.6|36007.6|29
1652115700000|2022-05-09 17:01:40|36032.7|36012.7|36032.3|35982.3|36033|36013|36021.1|35982.3|26
1652115710000|2022-05-09 17:01:50|36043.2|35980.8|36043.4|35984.1|36048.2|36011.4|36026.9|35976.7|30
1652115720000|2022-05-09 17:02:00|36041.1|35985.9|36042.1|35986.4|36045.3|35987.2|36040.2|35980.2|26
1652115730000|2022-05-09 17:02:10|36042.4|35981.8|36036.8|35983|36043.2|35985.2|36033.8|35980.6|24
1652115740000|2022-05-09 17:02:20|36036.3|35983.8|36030.9|35980|36036.5|35983.8|36027.8|35977.8|19
1652115750000|2022-05-09 17:02:30|36019.7|35999.7|36024.8|36004.8|36025.7|36005.7|36019.7|35999.7|23
1652115760000|2022-05-09 17:02:40|36024.3|36004.3|36024.8|36004.8|36027.7|36007.7|36020.1|36000.1|22
1652115770000|2022-05-09 17:02:50|36024.9|36004.9|36021.7|36001.7|36036.2|36006.4|36016.2|35976.3|27
1652115780000|2022-05-09 17:03:00|36023.2|36003.2|36043.3|35979.4|36049.6|36005.7|36018.4|35977.8|30
1652115790000|2022-05-09 17:03:10|36041.2|35983.7|36041.1|35989.2|36052|35989.2|36041.1|35972.6|22
1652115800000|2022-05-09 17:03:20|36043.3|35982|36045|35980.4|36045.9|35983.6|36041.8|35974.1|26
1652115810000|2022-05-09 17:03:30|36043.3|35981.6|36044.9|35979.5|36054.1|36008.5|36028.5|35967.2|27
1652115820000|2022-05-09 17:03:40|36047|35978.4|36045.7|35978.4|36048.8|35984.1|36043|35976.1|21
1652115830000|2022-05-09 17:03:50|36046.8|35979.5|36043.5|35992.9|36058.4|36008.4|36028.4|35972.8|30
1652115840000|2022-05-09 17:04:00|36041.7|35988.4|36044|35984.8|36047.9|35995.5|36040.6|35979.2|31
1652115850000|2022-05-09 17:04:10|36045.8|35977.3|36042.9|35986.7|36048.5|35989.8|36039.6|35977.3|25
1652115860000|2022-05-09 17:04:20|36043|35986.6|36043.5|35985.3|36045.3|35989.7|36041.3|35985.1|18
1652115870000|2022-05-09 17:04:30|36044.6|35987.5|36036.9|35973.9|36044.9|36004.7|36024.6|35968.4|33
1652115880000|2022-05-09 17:04:40|36039.9|35971.9|36039.5|35973.3|36042.9|35979.7|36034.1|35968.3|28
1652115890000|2022-05-09 17:04:50|36036.5|35976.4|36037.2|35976.9|36038.6|35979.9|36034.8|35973.5|30
1652115900000|2022-05-09 17:05:00|36037.5|35976.4|36018.8|35998.8|36037.5|36002.1|36018.6|35974.3|25
1652115910000|2022-05-09 17:05:10|36019|35999|36021.9|36001.9|36024.2|36004.2|36019|35999|24
1652115920000|2022-05-09 17:05:20|36022.3|36002.3|36021.9|36001.9|36022.8|36002.8|36021.2|36001.2|20
1652115930000|2022-05-09 17:05:30|36021.6|36001.6|36022.8|36002.8|36023.2|36003.2|36019.2|35999.2|27
1652115940000|2022-05-09 17:05:40|36022.9|36002.9|36021|36001|36022.9|36002.9|36018.6|35998.6|23
1652115950000|2022-05-09 17:05:50|36021.4|36001.4|36020.8|36000.8|36034|36002.6|36019.6|35963.2|24
1652115960000|2022-05-09 17:06:00|36030.7|35977.2|36032.8|35982.8|36033.8|35983.8|36030.1|35973|20
1652115970000|2022-05-09 17:06:10|36032.7|35982.7|36017.6|35997.6|36032.7|35999.7|36015.3|35981.9|26
1652115980000|2022-05-09 17:06:20|36017|35997|36020|36000|36023.4|36003.4|36015.5|35995.5|18
1652115990000|2022-05-09 17:06:30|36020.6|36000.6|36022.5|36002.5|36024.1|36004.1|36020.4|36000.4|22
1652116000000|2022-05-09 17:06:40|36022.6|36002.6|36022.7|36002.7|36024.8|36004.8|36021.5|36001.5|21
1652116010000|2022-05-09 17:06:50|36023.9|36003.9|36024.6|36004.6|36024.6|36004.6|36021.1|36001.1|24
1652116020000|2022-05-09 17:07:00|36024.3|36004.3|36024.7|36004.7|36025.9|36005.9|36022.3|36002.3|20
1652116030000|2022-05-09 17:07:10|36025.9|36005.9|36025|36005|36025.9|36005.9|36024|36004|15
1652116040000|2022-05-09 17:07:20|36025.2|36005.2|36025|36005|36027.3|36007.3|36024.7|36004.7|18
1652116050000|2022-05-09 17:07:30|36024.3|36004.3|36023.3|36003.3|36024.3|36004.3|36017.1|35997.1|19
1652116060000|2022-05-09 17:07:40|36033.9|35971.6|36025|36005|36034.8|36005.1|36018|35971.6|27
1652116070000|2022-05-09 17:07:50|36024.7|36004.7|36022.3|36002.3|36025.1|36005.1|36022.1|36002.1|19
1652116080000|2022-05-09 17:08:00|36023.3|36003.3|36022.6|36002.6|36023.3|36003.3|36022.1|36002.1|15
1652116090000|2022-05-09 17:08:10|36022.2|36002.2|36023.2|36003.2|36024.4|36004.4|36020.7|36000.7|15
1652116100000|2022-05-09 17:08:20|36019.8|35999.8|36022.7|36002.7|36023.9|36003.9|36018.8|35998.8|25
1652116110000|2022-05-09 17:08:30|36021.8|36001.8|36022.4|36002.4|36025.1|36005.1|36018.8|35998.8|24
1652116120000|2022-05-09 17:08:40|36022.3|36002.3|36023.1|36003.1|36024.3|36004.3|36022.3|36002.3|22
1652116130000|2022-05-09 17:08:50|36023.4|36003.4|36023.7|36003.7|36025.1|36005.1|36023|36003|25
1652116140000|2022-05-09 17:09:00|36022.9|36002.9|36023|36003|36023.6|36003.6|36021.7|36001.7|24
1652116150000|2022-05-09 17:09:10|36023.4|36003.4|36025.3|36005.3|36025.8|36005.8|36023.4|36003.4|25
1652116160000|2022-05-09 17:09:20|36025.1|36005.1|36021.6|36001.6|36025.1|36005.1|36021.5|36001.5|12
1652116170000|2022-05-09 17:09:30|36021.4|36001.4|36022.3|36002.3|36022.4|36002.4|36020.8|36000.8|16
1652116180000|2022-05-09 17:09:40|36021.7|36001.7|36025.7|36005.7|36026|36006|36021.7|36001.7|19
1652116190000|2022-05-09 17:09:50|36025.8|36005.8|36027.5|36007.5|36029.6|36009.6|36022|36002|28
1652116200000|2022-05-09 17:10:00|36028.1|36008.1|36054.3|35981.3|36054.3|36009.9|36024.3|35980.9|34
1652116210000|2022-05-09 17:10:10|36055.7|35982.8|36045.9|35989.8|36055.7|36004.4|36023.6|35982.8|24
1652116220000|2022-05-09 17:10:20|36046|35987.8|36037.6|35987.6|36047.4|35991.8|36037.2|35986|25
1652116230000|2022-05-09 17:10:30|36042|35990.5|36030.3|36010.3|36043.8|36011.2|36027.7|35988.5|31
1652116240000|2022-05-09 17:10:40|36030|36010|36030.8|36010.8|36031.4|36011.4|36029.4|36009.4|34
1652116250000|2022-05-09 17:10:50|36031.1|36011.1|36041.4|35991.4|36055.7|36015.4|36029|35980.7|31
1652116260000|2022-05-09 17:11:00|36041.5|35991.5|36052.3|35999.7|36054|35999.7|36041.5|35991.5|24
1652116270000|2022-05-09 17:11:10|36055.4|35999.5|36047.6|35997.6|36055.4|36000.7|36046|35996|29
1652116280000|2022-05-09 17:11:20|36047.5|35997.5|36060.6|35998.8|36070|36005.5|36045.7|35986.5|33
1652116290000|2022-05-09 17:11:30|36070.9|35996.3|36059.7|36009.2|36070.9|36010|36049.7|35996.3|28
1652116300000|2022-05-09 17:11:40|36060.8|35995.5|36059.4|35998.1|36061.3|36006.8|36059|35993.5|30
1652116310000|2022-05-09 17:11:50|36059.3|35996|36060.7|35988.7|36067.9|36004.6|36052.6|35980|31
1652116320000|2022-05-09 17:12:00|36051|35998.1|36052.5|36002.5|36052.5|36015.7|36034.5|35997.5|31
1652116330000|2022-05-09 17:12:10|36052.8|36002.8|36038.9|36018.9|36053.5|36020|36034.8|36000.9|25
1652116340000|2022-05-09 17:12:20|36038.8|36018.8|36050.7|35999.6|36059.6|36020.6|36036.1|35985.6|28
1652116350000|2022-05-09 17:12:30|36051.9|36001.9|36037.7|36017.7|36052.3|36017.7|36037.7|35999.4|29
1652116360000|2022-05-09 17:12:40|36049.3|35998|36051.1|36001.1|36053|36003|36049.3|35997.6|25
1652116370000|2022-05-09 17:12:50|36050|36000|36056.7|36006.7|36056.7|36006.7|36050|36000|21
1652116380000|2022-05-09 17:13:00|36055.4|36005.4|36067.1|35995.8|36075.6|36023.8|36038.7|35982.9|24
1652116390000|2022-05-09 17:13:10|36067.5|35996.6|36053.2|36003.2|36067.5|36011.3|36053.2|35996.6|21
1652116400000|2022-05-09 17:13:20|36052.6|36002.6|36063.8|36013.8|36064.2|36014.2|36052.6|35999.3|21
1652116410000|2022-05-09 17:13:30|36063.7|36013.7|36047.7|36027.7|36063.8|36027.7|36045.6|36003.4|14
1652116420000|2022-05-09 17:13:40|36046.9|36026.9|36045.3|36025.3|36049.6|36029.6|36044.9|36024.9|28
1652116430000|2022-05-09 17:13:50|36045|36025|36050.4|36030.4|36056.9|36030.4|36041.7|36002.6|28
1652116440000|2022-05-09 17:14:00|36059.3|36007.7|36052.3|36032.3|36061.7|36033.5|36045.2|36005.9|27
1652116450000|2022-05-09 17:14:10|36051.6|36031.6|36049.3|36029.3|36051.6|36031.6|36047.4|36027.4|17
1652116460000|2022-05-09 17:14:20|36049.1|36029.1|36051.3|36031.3|36051.3|36031.3|36049.1|36029.1|15
1652116470000|2022-05-09 17:14:30|36052|36032|36066.8|36016.8|36068.7|36036.3|36048.2|36001.7|30
1652116480000|2022-05-09 17:14:40|36070.4|36002.6|36068.2|36018.2|36070.4|36019.6|36065.8|35999|22
1652116490000|2022-05-09 17:14:50|36068.5|36018.5|36070.9|36015.7|36071.9|36020.5|36066.1|36015.7|25
1652116500000|2022-05-09 17:15:00|36050.7|36030.7|36054.8|36034.8|36056.6|36036.6|36049.4|36029.4|26
1652116510000|2022-05-09 17:15:10|36054.3|36034.3|36052.7|36032.7|36055.2|36035.2|36050.4|36030.4|29
1652116520000|2022-05-09 17:15:20|36053.3|36033.3|36058.9|35993|36061.2|36034.1|36043.5|35993|25
1652116530000|2022-05-09 17:15:30|36056.6|35988.6|36066.4|35991|36066.4|35997.7|36056.3|35988.6|20
1652116540000|2022-05-09 17:15:40|36061.5|35996.9|36060.3|35993.3|36065.9|35997.3|36056.6|35990.1|27
1652116550000|2022-05-09 17:15:50|36056.2|35998.6|36057.9|35995.6|36060.3|35998.6|36049.9|35991.4|28
1652116560000|2022-05-09 17:16:00|36042.4|36022.4|36041.7|36021.7|36043.3|36023.3|36037.9|36017.9|24
1652116570000|2022-05-09 17:16:10|36041.2|36021.2|36041.6|36021.6|36043.7|36023.7|36040.7|36020.7|10
1652116580000|2022-05-09 17:16:20|36042|36022|36038.9|36018.9|36042.3|36022.3|36038.9|36018.9|22
1652116590000|2022-05-09 17:16:30|36039|36019|36039.5|36019.5|36041.5|36021.5|36039|36019|22
1652116600000|2022-05-09 17:16:40|36039.3|36019.3|36038.8|36018.8|36041|36021|36038.7|36018.7|21
1652116610000|2022-05-09 17:16:50|36038.3|36018.3|36053.7|35991.5|36058.7|36018.3|36037.1|35980.2|26
1652116620000|2022-05-09 17:17:00|36056.3|35988.6|36057|35991.1|36060.8|35993.3|36053|35987.6|31
1652116630000|2022-05-09 17:17:10|36055.6|35989.7|36053.7|35992.1|36058.1|35994.9|36051.6|35989|24
1652116640000|2022-05-09 17:17:20|36053.2|35991.9|36036.8|36016.8|36056|36021.4|36036.3|35989|20
1652116650000|2022-05-09 17:17:30|36036.5|36016.5|36039.4|36019.4|36039.4|36019.4|36036.5|36016.5|27
1652116660000|2022-05-09 17:17:40|36038.8|36018.8|36038.6|36018.6|36039.1|36019.1|36038.1|36018.1|19
1652116670000|2022-05-09 17:17:50|36038.2|36018.2|36035.8|36015.8|36040.8|36020.8|36035.7|36015.7|23
1652116680000|2022-05-09 17:18:00|36063.4|35980.3|36071.5|35989.9|36080.2|36033.3|36041.1|35976|27
1652116690000|2022-05-09 17:18:10|36082.9|35978.1|36073.3|36003.6|36084.5|36008.3|36063.5|35978.1|30
1652116700000|2022-05-09 17:18:20|36072.1|35996.5|36085.3|35993.9|36090.3|36016.1|36068.7|35987.2|28
1652116710000|2022-05-09 17:18:30|36079.3|35986.2|36086.4|36005.6|36090.6|36006.2|36077.6|35986.2|20
1652116720000|2022-05-09 17:18:40|36082.6|35997.9|36076.7|36004|36084.4|36009.7|36075.8|35990.4|26
1652116730000|2022-05-09 17:18:50|36077.3|36007.8|36068.9|36017.9|36077.6|36018.1|36068.9|36002.6|21
1652116740000|2022-05-09 17:19:00|36070.8|36018.9|36067.6|36015.2|36070.9|36018.9|36067.1|36012.9|27
1652116750000|2022-05-09 17:19:10|36067.4|36014.9|36074.5|35997.6|36080.9|36016.5|36065.2|35990.8|29
1652116760000|2022-05-09 17:19:20|36075|35996.5|36076.5|35990.7|36078.1|35999.2|36072.2|35989.8|27
1652116770000|2022-05-09 17:19:30|36075.6|35993.2|36078|35991.4|36078.3|35994.1|36074.6|35990.6|19
1652116780000|2022-05-09 17:19:40|36077.3|35994.2|36069.8|36007.4|36080.1|36016.5|36066|35994.2|23
1652116790000|2022-05-09 17:19:50|36069.5|36009.3|36072.6|36006.3|36073.9|36012.3|36068.7|36001|25
1652116800000|2022-05-09 17:20:00|36070.2|36009.4|36080|35998.2|36087.8|36009.4|36070.2|35989.5|36
1652116810000|2022-05-09 17:20:10|36076.5|36001.7|36077.8|36010.2|36081.7|36012.4|36075.1|36001.7|18
1652116820000|2022-05-09 17:20:20|36078.3|36010.7|36081|36004.1|36093.3|36010.8|36071.6|35991.3|33
1652116830000|2022-05-09 17:20:30|36084.3|36000.4|36080.4|35998.5|36084.8|36005.7|36078.8|35996.5|30
1652116840000|2022-05-09 17:20:40|36079.2|36000.5|36080.5|36000|36080.5|36008.3|36075.9|35998|21
1652116850000|2022-05-09 17:20:50|36075|36012.3|36077.2|36005.1|36078.5|36014.2|36074.1|36005.1|11
1652116860000|2022-05-09 17:21:00|36081.7|35995|36081.1|36001.9|36088.4|36008.1|36074.5|35995|31
1652116870000|2022-05-09 17:21:10|36080.7|36003.8|36084.2|36000.8|36085.1|36003.8|36080.7|35997.6|28
1652116880000|2022-05-09 17:21:20|36085.7|36001.3|36082.3|36022.6|36086.2|36023.8|36082.3|35999.5|24
1652116890000|2022-05-09 17:21:30|36082.4|36020.5|36083.3|36017.9|36087.2|36021.1|36082.1|36016.1|24
1652116900000|2022-05-09 17:21:40|36084.2|36018.4|36089.2|35990.1|36089.2|36020.6|36069.6|35990.1|22
1652116910000|2022-05-09 17:21:50|36092.3|35988.2|36081.8|35997.1|36092.3|36004.6|36078.5|35988.2|31
1652116920000|2022-05-09 17:22:00|36079.8|36001.1|36076.3|36023.4|36084.5|36023.4|36073.8|35997.3|28
1652116930000|2022-05-09 17:22:10|36075.9|36023.7|36077.3|36022|36078.7|36024.1|36075.9|36019.4|24
1652116940000|2022-05-09 17:22:20|36077.4|36022.1|36078.7|36022.6|36081.9|36026.7|36077.4|36008.8|25
1652116950000|2022-05-09 17:22:30|36077.1|36023|36077.2|36020.9|36080|36027.1|36077|36020.9|24
1652116960000|2022-05-09 17:22:40|36077.5|36020.6|36077.7|36020.5|36078.8|36024.2|36074.5|36019.8|28
1652116970000|2022-05-09 17:22:50|36078|36020.8|36077.9|36015.4|36078|36025.2|36074.8|36015.4|24
1652116980000|2022-05-09 17:23:00|36078.3|36015.1|36078.9|36019.7|36080|36025.7|36075.9|36011.4|31
1652116990000|2022-05-09 17:23:10|36077.8|36022.3|36076.2|36018.8|36079.2|36024.2|36072.8|36018.8|29
1652117000000|2022-05-09 17:23:20|36075.2|36019.3|36079.9|36022.2|36083.5|36024.5|36074.5|36011.2|25
1652117010000|2022-05-09 17:23:30|36078.6|36024.4|36078.8|36024.9|36082.2|36025.9|36076.8|36018.5|28
1652117020000|2022-05-09 17:23:40|36080.8|36021.3|36080.8|36024.1|36081.5|36027.7|36077.9|36021.3|26
1652117030000|2022-05-09 17:23:50|36080.7|36024.5|36083.5|36019.2|36083.5|36025.1|36079.5|36019.2|24
1652117040000|2022-05-09 17:24:00|36083.7|36018.9|36082.8|36024.4|36086.1|36026.3|36079.6|36016|23
1652117050000|2022-05-09 17:24:10|36082.4|36024.3|36083.6|36017.4|36087.8|36026.4|36080.8|36016.3|23
1652117060000|2022-05-09 17:24:20|36084|36019.4|36086.2|36017.3|36089|36031.6|36081.2|36014.9|27
1652117070000|2022-05-09 17:24:30|36084.4|36020.8|36085|36019.9|36088.2|36029.3|36078.8|36014.6|27
1652117080000|2022-05-09 17:24:40|36081.1|36026.1|36089.2|36026.1|36096.4|36037|36081.1|36001.2|31
1652117090000|2022-05-09 17:24:50|36090.9|36022.7|36091.2|36025.6|36093.4|36026.8|36089.1|36019.6|24
1652117100000|2022-05-09 17:25:00|36092.3|36022.9|36092.6|36027.4|36092.6|36027.5|36089.5|36022.9|23
1652117110000|2022-05-09 17:25:10|36093.2|36024.5|36083.4|36031.2|36093.2|36034.3|36082.9|36024.1|31
1652117120000|2022-05-09 17:25:20|36086.8|36030.7|36097.8|36027.9|36115.7|36040.5|36083.8|36013.7|28
1652117130000|2022-05-09 17:25:30|36098.4|36027.1|36094.2|36029.2|36100.4|36032.2|36087.9|36024|25
1652117140000|2022-05-09 17:25:40|36094.6|36026.7|36085.2|36025.6|36096.1|36031.3|36085.2|36025.6|25
1652117150000|2022-05-09 17:25:50|36084.1|36027.9|36077.8|36027.8|36086|36030.5|36077.8|36021|30
1652117160000|2022-05-09 17:26:00|36078.9|36025.8|36080.9|36022.7|36082.4|36026.2|36078.6|36020|14
1652117170000|2022-05-09 17:26:10|36081.2|36022.9|36082|36025.7|36083.3|36028.2|36079.7|36022.4|24
1652117180000|2022-05-09 17:26:20|36082.4|36024.9|36077.5|36027.5|36086.2|36029.5|36076.1|36018.2|27
1652117190000|2022-05-09 17:26:30|36079|36028|36082.3|36020.7|36087.1|36028|36079|36011.6|28
1652117200000|2022-05-09 17:26:40|36084.8|36016.4|36079.9|36019.5|36084.8|36025.9|36076.8|36016|21
1652117210000|2022-05-09 17:26:50|36080.1|36019.4|36079|36014.4|36080.6|36021.5|36077.2|36014.4|24
1652117220000|2022-05-09 17:27:00|36077.8|36015.9|36077.6|36009.2|36077.8|36023.4|36072.4|36008.6|31
1652117230000|2022-05-09 17:27:10|36074|36015.3|36075.4|36012|36075.4|36017.2|36071.4|36012|25
1652117240000|2022-05-09 17:27:20|36070.4|36017.5|36072.6|36018.3|36075|36020.6|36070.2|36015.2|17
1652117250000|2022-05-09 17:27:30|36072.7|36018.2|36073.8|36009.5|36086|36018.3|36069.9|35997.5|22
1652117260000|2022-05-09 17:27:40|36074.8|36008|36074.5|36007.9|36076.2|36014.7|36071.4|36005.7|21
1652117270000|2022-05-09 17:27:50|36072.4|36010.5|36068.9|36018.9|36073.6|36019.1|36067.7|36007.7|25
1652117280000|2022-05-09 17:28:00|36069.3|36015.3|36073.1|36017|36073.1|36020.5|36069.3|36013.2|27
1652117290000|2022-05-09 17:28:10|36072.9|36017.3|36074.3|36016.7|36074.3|36022.8|36071|36016.7|22
1652117300000|2022-05-09 17:28:20|36073.9|36012.1|36074.6|36013.8|36079.5|36023.1|36068.1|36006.3|26
1652117310000|2022-05-09 17:28:30|36074.3|36009.3|36070.4|36012.4|36078.8|36021.3|36069.8|36006.9|25
1652117320000|2022-05-09 17:28:40|36069.9|36013.3|36072.4|36010.6|36074.5|36013.3|36069.9|36006.3|20
1652117330000|2022-05-09 17:28:50|36068.5|36014.2|36071|36006|36072.9|36014.7|36066.3|36002.1|30
1652117340000|2022-05-09 17:29:00|36071.4|36006.3|36070.6|36004.5|36071.4|36012.9|36063.7|36002.4|21
1652117350000|2022-05-09 17:29:10|36070.4|36005|36068|36010.9|36073.6|36017.3|36066.2|36001.8|30
1652117360000|2022-05-09 17:29:20|36067.2|36012|36063.6|35993.3|36076.3|36012.6|36061|35993.3|30
1652117370000|2022-05-09 17:29:30|36062.2|35998.3|36065.7|36002.8|36068.2|36009.5|36058.6|35991.2|31
1652117380000|2022-05-09 17:29:40|36062.5|36008.5|36071.1|35996|36072.2|36011.9|36061.4|35992.6|22
1652117390000|2022-05-09 17:29:50|36072.1|35996.6|36065.8|36000.9|36073.2|36004.1|36064.5|35992.6|24
1652117400000|2022-05-09 17:30:00|36066.5|36001|36065.2|36008.5|36067|36008.8|36064.7|35999.8|18
1652117410000|2022-05-09 17:30:10|36064.6|36008.6|36065.3|36006.6|36072.8|36012.3|36064|35996|27
1652117420000|2022-05-09 17:30:20|36066.2|36006.5|36065.6|36003.5|36068.5|36009|36065.3|36003|22
1652117430000|2022-05-09 17:30:30|36064.9|36005.3|36063.4|36006|36066|36007|36061.9|36000.7|25
1652117440000|2022-05-09 17:30:40|36063|36006.7|36062.1|36001.6|36065.6|36008.5|36061.8|36001.1|19
1652117450000|2022-05-09 17:30:50|36059.6|36005.6|36057.3|36004.9|36068|36005.6|36056.8|35986.7|29
1652117460000|2022-05-09 17:31:00|36058.3|36004.8|36060.2|36003.5|36061.3|36005.4|36057.2|36000|28
1652117470000|2022-05-09 17:31:10|36059.7|36005.7|36064.1|35994.6|36065.1|36006.7|36057|35989.8|25
1652117480000|2022-05-09 17:31:20|36063.9|35996.3|36059.1|35996.3|36066.2|35999|36056.6|35984.2|26
1652117490000|2022-05-09 17:31:30|36058.5|35998.7|36059.8|35993.8|36060.6|36000.2|36057.1|35992.9|21
1652117500000|2022-05-09 17:31:40|36058.3|35994.1|36060|35997.7|36062.8|35999.8|36058.3|35993.4|24
1652117510000|2022-05-09 17:31:50|36061.6|35994.6|36063.6|35999.3|36064.6|36003.7|36060.2|35994.6|23
1652117520000|2022-05-09 17:32:00|36064.1|36008.9|36068.9|35989.8|36069.9|36010.8|36060.8|35989.1|34
1652117530000|2022-05-09 17:32:10|36068.3|35992.1|36067.9|36006.1|36072.4|36014.6|36065.2|35992.1|24
1652117540000|2022-05-09 17:32:20|36066.5|36008.5|36067|36010.6|36067.6|36013.8|36064.3|35997.2|23
1652117550000|2022-05-09 17:32:30|36066|36013.1|36068.6|36001.2|36072.2|36015.5|36064.8|35995.9|23
1652117560000|2022-05-09 17:32:40|36069|35999.4|36069.5|36000.8|36070.4|36003.7|36066.8|35998.1|21
1652117570000|2022-05-09 17:32:50|36068.8|36001|36066.1|36015.3|36069.8|36015.7|36065.3|36000.8|18
1652117580000|2022-05-09 17:33:00|36068.5|36010.1|36073.6|36016.3|36077.6|36039.1|36058.9|36003.5|38
1652117590000|2022-05-09 17:33:10|36074.5|36016.6|36074.7|36018.7|36079.7|36021.1|36073.9|36007|32
1652117600000|2022-05-09 17:33:20|36074.9|36018.1|36071.9|36015.4|36076.1|36019.8|36070.4|36013.5|25
1652117610000|2022-05-09 17:33:30|36071.7|36015.5|36074.9|36003.9|36081.9|36015.8|36071.7|35997.5|30
1652117620000|2022-05-09 17:33:40|36073.8|36005.8|36073.2|36007.5|36076|36016.1|36070.7|36002.1|22
1652117630000|2022-05-09 17:33:50|36071.9|36007.3|36071.1|36012.2|36073|36015.6|36068.8|36006.1|25
1652117640000|2022-05-09 17:34:00|36071.3|36012.5|36069.7|36007.4|36071.8|36019.4|36064.4|35999.7|32
1652117650000|2022-05-09 17:34:10|36070.1|36008|36071.7|36009.9|36075.1|36015.9|36068.6|35997.9|25
1652117660000|2022-05-09 17:34:20|36070.2|36012.6|36074.6|36003.8|36074.6|36020.9|36069|36003.8|23
1652117670000|2022-05-09 17:34:30|36072|36006.8|36074.1|36010.2|36075.6|36010.2|36072|36002.7|24
1652117680000|2022-05-09 17:34:40|36074.6|36009.5|36074.7|36006|36076.4|36011.7|36072.4|36003.5|18
1652117690000|2022-05-09 17:34:50|36073.5|36008.8|36073.9|36007.1|36077.7|36017|36069.2|35998.3|27
1652117700000|2022-05-09 17:35:00|36075.2|36010.4|36077|36022.2|36082.2|36025.7|36071.7|35999.3|28
1652117710000|2022-05-09 17:35:10|36076.4|36022.7|36076.4|36020.4|36080.9|36025.3|36075.3|36012.8|21
1652117720000|2022-05-09 17:35:20|36076|36022.2|36076.6|36026.6|36077.1|36026.6|36074.1|36020|17
1652117730000|2022-05-09 17:35:30|36076.4|36023.5|36080.4|36018|36080.4|36029|36076.4|36017|22
1652117740000|2022-05-09 17:35:40|36079.3|36020.7|36077.7|36027.7|36081|36027.8|36077.4|36016.7|24
1652117750000|2022-05-09 17:35:50|36078|36028|36089.9|36000.5|36091.7|36042.5|36062.1|35997.9|25
1652117760000|2022-05-09 17:36:00|36092.3|35998.4|36085.9|36007.5|36092.3|36023.5|36080|35998.4|26
1652117770000|2022-05-09 17:36:10|36084.1|36010.8|36079.2|36026.4|36088.9|36031.1|36078.6|36010.8|35
1652117780000|2022-05-09 17:36:20|36081.4|36031.4|36082.1|36023.6|36083.5|36031.4|36079.4|36020.6|20
1652117790000|2022-05-09 17:36:30|36080.9|36025.8|36078.4|36028.4|36082.8|36031.4|36078.4|36019.8|21
1652117800000|2022-05-09 17:36:40|36080.3|36023.8|36084.6|36013.4|36084.6|36032|36079.7|36013.4|21
1652117810000|2022-05-09 17:36:50|36083.5|36025.7|36078.3|36017.4|36085.8|36025.7|36078.3|36008.6|25
1652117820000|2022-05-09 17:37:00|36079.6|36017.3|36076.5|36023.8|36083.8|36025.3|36076.5|36008.1|27
1652117830000|2022-05-09 17:37:10|36078.2|36023.4|36077.9|36024.8|36078.2|36027.8|36076.9|36021.6|22
1652117840000|2022-05-09 17:37:20|36077.8|36018.9|36082.5|36010.8|36082.5|36021.6|36077.8|36010.8|17
1652117850000|2022-05-09 17:37:30|36083.4|36015.5|36088.2|36021.9|36089.6|36031|36079.1|36015.5|24
1652117860000|2022-05-09 17:37:40|36089.3|36019.4|36087.3|36032.3|36094.1|36037.8|36083.8|36019.4|30
1652117870000|2022-05-09 17:37:50|36089.3|36032.6|36100|36024.6|36106.4|36032.6|36089.2|36008.9|25
1652117880000|2022-05-09 17:38:00|36100.5|36025.3|36094.2|36021.2|36101.6|36028.2|36093.1|36014|27
1652117890000|2022-05-09 17:38:10|36093.3|36024.1|36104.4|36027.7|36113.5|36038|36093.3|36018|31
1652117900000|2022-05-09 17:38:20|36108.5|36027.5|36100.6|36025.3|36110.5|36030.7|36100.6|36020.8|23
1652117910000|2022-05-09 17:38:30|36103.9|36024.1|36106.1|36016.1|36106.6|36029.2|36102.6|36016.1|27
1652117920000|2022-05-09 17:38:40|36105.8|36023|36099.5|36032.3|36105.8|36034.2|36097.6|36023|18
1652117930000|2022-05-09 17:38:50|36097.9|36036.2|36097.4|36040|36101.8|36042.1|36095.8|36029.4|18
1652117940000|2022-05-09 17:39:00|36096.8|36039.8|36098.2|36034.3|36098.5|36040|36095.2|36032.6|24
1652117950000|2022-05-09 17:39:10|36098.5|36033.2|36095.3|36029.8|36099.7|36036.2|36093.2|36024.7|30
1652117960000|2022-05-09 17:39:20|36096.6|36029.4|36098.1|36026.3|36101.8|36031.1|36095.3|36019.1|20
1652117970000|2022-05-09 17:39:30|36098.7|36029.2|36104.6|36027.1|36105.4|36030.1|36096.4|36024.6|22
1652117980000|2022-05-09 17:39:40|36103.5|36030.3|36098.2|36029.7|36106.3|36033.6|36097|36024.5|27
1652117990000|2022-05-09 17:39:50|36095.7|36036.1|36097.6|36034.6|36099.2|36037.4|36095.5|36027|22
1652118000000|2022-05-09 17:40:00|36099.4|36030.8|36098.3|36041.9|36100.1|36044.8|36097.1|36030.8|23
1652118010000|2022-05-09 17:40:10|36099.8|36040|36101.1|36046.6|36102.7|36049.2|36098.2|36038|36
1652118020000|2022-05-09 17:40:20|36103.5|36042.4|36101.3|36045.6|36103.5|36048|36097.9|36042.4|23
1652118030000|2022-05-09 17:40:30|36102.6|36043.3|36105.9|36055.9|36112.7|36055.9|36102.5|36033|33
1652118040000|2022-05-09 17:40:40|36106.8|36056.8|36100.8|36050.8|36109.5|36057|36100.8|36043.8|25
1652118050000|2022-05-09 17:40:50|36101|36047.8|36107.1|36051.1|36122.2|36052.7|36100.2|36039.4|26
1652118060000|2022-05-09 17:41:00|36103.2|36053.2|36105.7|36041.8|36106.8|36053.2|36100.5|36041.8|32
1652118070000|2022-05-09 17:41:10|36103.5|36045.8|36102.3|36044.5|36105.5|36048|36102|36041.9|27
1652118080000|2022-05-09 17:41:20|36102.7|36044|36102.5|36048.3|36103.7|36048.4|36101.1|36040.7|21
1652118090000|2022-05-09 17:41:30|36103.4|36047.1|36108|36040.6|36108.3|36047.1|36103.2|36038|31
1652118100000|2022-05-09 17:41:40|36106.5|36042.2|36103.8|36042.8|36110.1|36042.8|36103.8|36030.4|27
1652118110000|2022-05-09 17:41:50|36106.7|36034.7|36100.4|36032|36106.7|36042.4|36096.7|36032|30
1652118120000|2022-05-09 17:42:00|36099|36034.9|36096.1|36014|36101.2|36038.5|36091|36013|34
1652118130000|2022-05-09 17:42:10|36099.1|36012.7|36093.5|36036.4|36099.1|36036.4|36093.5|36012.1|25
1652118140000|2022-05-09 17:42:20|36094.1|36026.3|36094.4|36028.6|36095.3|36034.7|36090.8|36023.9|16
1652118150000|2022-05-09 17:42:30|36094.2|36030.8|36098|36025.9|36098|36030.8|36094.2|36022.4|22
1652118160000|2022-05-09 17:42:40|36096.6|36023.5|36092.2|36039.9|36096.6|36039.9|36092.2|36023.5|18
1652118170000|2022-05-09 17:42:50|36093|36040.3|36103.5|36032.4|36103.5|36042.6|36093|36022.9|27
1652118180000|2022-05-09 17:43:00|36101.8|36038.1|36095.5|36040.8|36103|36040.8|36094.7|36033.5|28
1652118190000|2022-05-09 17:43:10|36092.9|36042.8|36099.8|36023.3|36101.7|36042.8|36092.9|36017.9|23
1652118200000|2022-05-09 17:43:20|36096.2|36021.5|36098.5|36041.2|36106.6|36045.8|36096|36019.8|31
1652118210000|2022-05-09 17:43:30|36101.3|36036.4|36099.7|36038.5|36101.3|36043.9|36097.5|36033.1|23
1652118220000|2022-05-09 17:43:40|36101|36035.7|36101.7|36042.1|36102.2|36045.5|36097.8|36035.7|29
1652118230000|2022-05-09 17:43:50|36101.8|36041.5|36107.2|36036|36107.2|36063.6|36082.1|36036|17
1652118240000|2022-05-09 17:44:00|36107|36035.7|36100.5|36040|36107|36042.6|36099.4|36031.2|31
1652118250000|2022-05-09 17:44:10|36102|36037.2|36103.8|36039.5|36103.8|36044.7|36100.6|36033.9|27
1652118260000|2022-05-09 17:44:20|36104|36038.6|36101.2|36040|36104.7|36041.4|36101|36037|21
1652118270000|2022-05-09 17:44:30|36101.3|36037.5|36101.9|36033.6|36106.9|36041.1|36096|36023.6|26
1652118280000|2022-05-09 17:44:40|36101|36035.8|36102.3|36036.3|36107.6|36044.8|36095.7|36025.8|33
1652118290000|2022-05-09 17:44:50|36106.8|36031|36102.2|36034.1|36106.8|36038.6|36099.9|36028.4|26
1652118300000|2022-05-09 17:45:00|36100.9|36024.9|36105.4|36030.3|36106.9|36031.6|36100.5|36024.9|32
1652118310000|2022-05-09 17:45:10|36102.1|36029.6|36098.4|36040.6|36104.2|36041.5|36098|36026.4|22
1652118320000|2022-05-09 17:45:20|36098.6|36037.8|36098.9|36041.5|36099.8|36041.5|36098.2|36036.1|20
1652118330000|2022-05-09 17:45:30|36101.9|36037.8|36101.4|36035.7|36104.1|36043|36099|36033.4|26
1652118340000|2022-05-09 17:45:40|36098.8|36037.3|36100.1|36038.9|36102.1|36043.3|36097.4|36034.9|26
1652118350000|2022-05-09 17:45:50|36098.9|36041.1|36105|36035.3|36107.4|36043.6|36096.8|36028.2|25
1652118360000|2022-05-09 17:46:00|36105.8|36035.4|36102.8|36042.5|36106.1|36046.2|36101.1|36035.4|29
1652118370000|2022-05-09 17:46:10|36102.9|36042.2|36102.5|36047.1|36104.4|36047.2|36101.8|36039.8|26
1652118380000|2022-05-09 17:46:20|36103|36047.3|36111.9|36040.1|36111.9|36048.7|36103|36029.9|30
1652118390000|2022-05-09 17:46:30|36109.8|36041|36106.5|36044|36111|36044|36105.7|36038.5|22
1652118400000|2022-05-09 17:46:40|36106.7|36044.5|36106.7|36051.1|36106.8|36051.2|36104.5|36044.5|17
1652118410000|2022-05-09 17:46:50|36105.7|36053|36114.8|36045.9|36123.3|36059.7|36105.7|36037|23
1652118420000|2022-05-09 17:47:00|36117.1|36046.8|36111.9|36054.6|36117.1|36057.7|36108.6|36043.1|34
1652118430000|2022-05-09 17:47:10|36112.1|36054.7|36107.8|36044.2|36114.3|36057.7|36101.6|36039.1|29
1652118440000|2022-05-09 17:47:20|36104.2|36047.9|36109.3|36044.5|36112.5|36047.9|36104.2|36034.7|27
1652118450000|2022-05-09 17:47:30|36109.1|36044.2|36103.1|36040.4|36109.7|36047.2|36102.5|36039.9|26
1652118460000|2022-05-09 17:47:40|36103.2|36036.5|36106.1|36033.6|36108.9|36037.3|36103.2|36029.8|26
1652118470000|2022-05-09 17:47:50|36105.2|36030.1|36102.7|36039.7|36108.3|36042.4|36101.4|36030|27
1652118480000|2022-05-09 17:48:00|36102.9|36039.8|36104.4|36035.8|36104.4|36040|36101.8|36035.8|19
1652118490000|2022-05-09 17:48:10|36098.4|36034.8|36094.9|36032.2|36101.4|36038|36092.2|36023.4|32
1652118500000|2022-05-09 17:48:20|36095.8|36031.7|36092.7|36034.8|36096.6|36038.1|36092.7|36030.6|26
1652118510000|2022-05-09 17:48:30|36094|36032.7|36093.9|36031.6|36095.9|36034.9|36092.8|36029.1|24
1652118520000|2022-05-09 17:48:40|36095.9|36028.1|36093.2|36029.5|36098.2|36030.6|36092.9|36020.9|19
1652118530000|2022-05-09 17:48:50|36094.8|36024.7|36094.3|36025.4|36096.2|36029.2|36090.8|36021.4|28
1652118540000|2022-05-09 17:49:00|36094.4|36024.1|36107.2|36015.3|36107.2|36030.3|36094.1|36015.3|29
1652118550000|2022-05-09 17:49:10|36105.4|36018.2|36103.2|36025.8|36105.8|36034.3|36097|36018.2|29
1652118560000|2022-05-09 17:49:20|36102.8|36025.5|36101.8|36033.7|36105.2|36034.8|36100.5|36023.3|19
1652118570000|2022-05-09 17:49:30|36101.7|36033.6|36108.3|36026.8|36109.3|36033.6|36101.3|36026.1|28
1652118580000|2022-05-09 17:49:40|36110.1|36024.8|36103.2|36032.9|36110.6|36032.9|36103.1|36023.5|20
1652118590000|2022-05-09 17:49:50|36104.5|36031.8|36108|36028.1|36110.9|36037.6|36103.5|36026.6|25
1652118600000|2022-05-09 17:50:00|36108.2|36027.6|36110.1|36026.5|36111.3|36032.6|36107.8|36025.7|28
1652118610000|2022-05-09 17:50:10|36109.3|36026.4|36108.1|36028.1|36109.3|36032.7|36104.7|36026.4|26
1652118620000|2022-05-09 17:50:20|36105.6|36028.2|36108|36032.3|36109.1|36035.6|36104.4|36028.2|28
1652118630000|2022-05-09 17:50:30|36108.2|36032.1|36110.2|36033.5|36113.5|36040|36104.9|36030.1|24
1652118640000|2022-05-09 17:50:40|36112.1|36032.1|36108.1|36035.4|36112.1|36038.2|36107.6|36030.3|26
1652118650000|2022-05-09 17:50:50|36098.8|36042.4|36110.5|36034|36112|36042.4|36098.8|36031.7|31
1652118660000|2022-05-09 17:51:00|36113.2|36033.4|36111.5|36036.8|36113.9|36036.8|36111.5|36032.1|26
1652118670000|2022-05-09 17:51:10|36106.3|36040.4|36110.6|36038.9|36111.5|36043.4|36106.3|36037.1|27
1652118680000|2022-05-09 17:51:20|36112.2|36039.1|36104.3|36040.4|36112.2|36043.1|36104.3|36037.2|21
1652118690000|2022-05-09 17:51:30|36111.2|36030.8|36108.5|36034|36112.9|36038.9|36104.5|36028.5|30
1652118700000|2022-05-09 17:51:40|36108.4|36034.5|36106.4|36034.3|36110.3|36037.5|36104|36030.6|30
1652118710000|2022-05-09 17:51:50|36107.8|36033.1|36107|36038.1|36110.3|36038.1|36105.9|36031.3|23
1652118720000|2022-05-09 17:52:00|36107.5|36038.3|36115.2|36034|36120.5|36042.6|36107.5|36030.8|28
1652118730000|2022-05-09 17:52:10|36117.7|36032.2|36108.3|36037.7|36118.3|36044.4|36106.7|36032.2|31
1652118740000|2022-05-09 17:52:20|36107.7|36036.4|36110.6|36036.3|36111.1|36040.3|36107.7|36035.9|19
1652118750000|2022-05-09 17:52:30|36111.8|36035.1|36114.7|36032.2|36116.8|36037|36111.3|36030.8|19
1652118760000|2022-05-09 17:52:40|36114.2|36033.2|36114.3|36046.4|36120|36046.4|36112.3|36031.2|27
1652118770000|2022-05-09 17:52:50|36117.4|36040.5|36118.3|36042.3|36123.3|36049.6|36115.3|36038.2|29
1652118780000|2022-05-09 17:53:00|36122.2|36038|36121|36036.5|36125.1|36046.9|36111.2|36032.3|29
1652118790000|2022-05-09 17:53:10|36121.9|36034.8|36114.7|36039.7|36122.6|36046.3|36107.9|36034|25
1652118800000|2022-05-09 17:53:20|36114.5|36039.1|36108.8|36039.2|36114.5|36040.8|36106.6|36034.4|30
1652118810000|2022-05-09 17:53:30|36108.5|36037.8|36115.5|36032|36117|36037.8|36108.5|36030.1|25
1652118820000|2022-05-09 17:53:40|36116.3|36032.4|36115.9|36042.6|36118.4|36049.1|36106|36030.4|23
1652118830000|2022-05-09 17:53:50|36115.7|36042.5|36116.1|36043.4|36117.6|36049.8|36110.9|36040|24
1652118840000|2022-05-09 17:54:00|36116.2|36043.1|36116.3|36045.4|36117.2|36047.9|36110.7|36041.9|24
1652118850000|2022-05-09 17:54:10|36115.8|36044.8|36114.7|36031.2|36115.8|36050.1|36109.1|36031.2|31
1652118860000|2022-05-09 17:54:20|36105.9|36040.9|36110.5|36035.9|36112.1|36042.2|36102.6|36032.7|24
1652118870000|2022-05-09 17:54:30|36109|36037.8|36106.3|36036.8|36110.5|36040.1|36103.7|36034|30
1652118880000|2022-05-09 17:54:40|36105.6|36038.2|36105.4|36031.4|36113.4|36039|36102.9|36023.4|31
1652118890000|2022-05-09 17:54:50|36105.7|36030.4|36105.1|36035.2|36107|36036.7|36103.8|36030.1|20
1652118900000|2022-05-09 17:55:00|36105.3|36035.8|36112.1|36028.7|36115.9|36039.4|36104.3|36025.1|20
1652118910000|2022-05-09 17:55:10|36109.1|36034.7|36112.1|36026.7|36112.8|36034.7|36109.1|36026.7|12
1652118920000|2022-05-09 17:55:20|36110.7|36029.1|36106|36032.1|36110.7|36036.7|36103.7|36027.3|21
1652118930000|2022-05-09 17:55:30|36105.9|36032.8|36105|36031.6|36105.9|36035.7|36101.5|36028.2|31
1652118940000|2022-05-09 17:55:40|36104.7|36033.8|36104.2|36031.7|36104.8|36035.7|36100.6|36030.6|23
1652118950000|2022-05-09 17:55:50|36104.9|36031.3|36105.5|36028.6|36106.8|36034.1|36101|36026.6|13
1652118960000|2022-05-09 17:56:00|36105.9|36027.9|36103.7|36027.1|36105.9|36040|36097|36027.1|16
1652118970000|2022-05-09 17:56:10|36102.8|36030.1|36100|36028.6|36106.1|36033.1|36096.6|36014.4|28
1652118980000|2022-05-09 17:56:20|36101.5|36027.1|36095.4|36035.4|36101.5|36035.4|36094.2|36023.4|25
1652118990000|2022-05-09 17:56:30|36095|36036.5|36105.9|36017.4|36110.4|36036.5|36095|36017.2|22
1652119000000|2022-05-09 17:56:40|36103.2|36022.7|36098.1|36025.8|36105.4|36032.5|36096.7|36018.5|28
1652119010000|2022-05-09 17:56:50|36096.9|36026.9|36096.8|36022.9|36098.9|36032.4|36094|36020.4|20
1652119020000|2022-05-09 17:57:00|36097.4|36021.9|36093.1|36024.2|36098.5|36026.5|36090.7|36021.1|31
1652119030000|2022-05-09 17:57:10|36093.3|36023.5|36089.5|36021.2|36094.8|36025.8|36087.9|36019.5|25
1652119040000|2022-05-09 17:57:20|36088.9|36025.5|36089.1|36007.2|36097.5|36025.5|36082.7|36005.4|35
1652119050000|2022-05-09 17:57:30|36090.6|36005.6|36092.7|36006.7|36093.4|36021.5|36084.5|36002.9|29
1652119060000|2022-05-09 17:57:40|36091|36012|36085.6|36020.7|36094.1|36023.1|36085.6|36011.6|31
1652119070000|2022-05-09 17:57:50|36087.4|36020.4|36089.3|36016|36090|36021|36085.7|36012.9|26
1652119080000|2022-05-09 17:58:00|36089.7|36014.7|36090.5|36016.8|36090.5|36022|36086|36013.7|19
1652119090000|2022-05-09 17:58:10|36089.4|36016.3|36089.3|36024.2|36096.8|36025.4|36088.4|36015.4|29
1652119100000|2022-05-09 17:58:20|36093|36018.3|36120.3|36033.8|36127.2|36047.7|36091.3|36014.6|26
1652119110000|2022-05-09 17:58:30|36113.9|36034.5|36121.9|36029.3|36122.3|36044.9|36112.3|36029.3|34
1652119120000|2022-05-09 17:58:40|36120.9|36032.4|36119.4|36039|36122.4|36042.7|36114.5|36028.4|32
1652119130000|2022-05-09 17:58:50|36119.9|36037.1|36119.8|36039|36121.7|36042.5|36116.3|36033|28
1652119140000|2022-05-09 17:59:00|36120.7|36039.5|36122|36045|36122|36046.8|36118.6|36037.7|20
1652119150000|2022-05-09 17:59:10|36121.5|36044.1|36123.4|36045.4|36128.5|36050.4|36110.5|36024.4|32
1652119160000|2022-05-09 17:59:20|36122.6|36044.5|36126.5|36040.2|36128.1|36048|36119.6|36035.2|27
1652119170000|2022-05-09 17:59:30|36123.6|36044.3|36117.8|36047.9|36128|36051.7|36114.4|36035.5|28
1652119180000|2022-05-09 17:59:40|36117.5|36049|36125.3|36039.4|36126.1|36051.1|36117.5|36038.1|24
1652119190000|2022-05-09 17:59:50|36123.5|36042.4|36124.9|36043.1|36126.1|36056.6|36116.5|36039.3|25
1652119200000|2022-05-09 18:00:00|36121.2|36048.3|36122|36046.3|36128.1|36069|36119.3|36043|36
1652119210000|2022-05-09 18:00:10|36122.4|36047.8|36121.4|36052|36124|36052|36119.3|36046.4|23
1652119220000|2022-05-09 18:00:20|36124|36051.8|36118.9|36052.3|36126.6|36054.1|36118.2|36043.3|26
1652119230000|2022-05-09 18:00:30|36118.7|36052.5|36129|36046.2|36129|36053.2|36118.7|36045.1|36
1652119240000|2022-05-09 18:00:40|36128.6|36044.2|36126.8|36048.4|36131.2|36055.1|36123.6|36044.2|32
1652119250000|2022-05-09 18:00:50|36126.6|36048.5|36123.3|36048.1|36127.9|36061.7|36113.9|36044.2|27
1652119260000|2022-05-09 18:01:00|36121.6|36051.7|36120.7|36038.9|36125.7|36053.5|36113|36030.4|34
1652119270000|2022-05-09 18:01:10|36120.9|36039.3|36117.1|36045.9|36123|36047.4|36115.9|36034.5|24
1652119280000|2022-05-09 18:01:20|36119.1|36042.9|36113.4|36044.7|36122|36045.8|36113.4|36040.3|28
1652119290000|2022-05-09 18:01:30|36113.5|36044.8|36124.4|36038.2|36127.5|36049.8|36113.5|36035|31
1652119300000|2022-05-09 18:01:40|36122.8|36040.9|36123.2|36038.1|36126.5|36051.6|36112|36029.7|33
1652119310000|2022-05-09 18:01:50|36116.3|36047.5|36116.6|36031.9|36120.2|36049.2|36107.7|36023.2|32
1652119320000|2022-05-09 18:02:00|36107.8|36042.3|36113.2|36034.6|36113.2|36043|36107.1|36034.4|30
1652119330000|2022-05-09 18:02:10|36111.8|36035.2|36112.1|36042.2|36113.3|36045.3|36110.2|36033.8|26
1652119340000|2022-05-09 18:02:20|36112|36041.8|36112|36039.9|36118.7|36042.5|36107.6|36028.5|24
1652119350000|2022-05-09 18:02:30|36115.9|36030.9|36121.5|36033.6|36122.1|36057|36107|36030.9|31
1652119360000|2022-05-09 18:02:40|36120.1|36034.9|36119.9|36032.8|36122.8|36039.1|36117.4|36032.8|27
1652119370000|2022-05-09 18:02:50|36119.7|36034.7|36117.2|36042.3|36121.9|36046.8|36114.9|36033.2|25
1652119380000|2022-05-09 18:03:00|36116.6|36042.4|36115.4|36041.8|36118|36045.3|36115.4|36039.6|25
1652119390000|2022-05-09 18:03:10|36114.5|36043|36114.1|36035.8|36118.3|36044.9|36110.6|36033|26
1652119400000|2022-05-09 18:03:20|36112.9|36037.4|36111.8|36042.8|36115.9|36043.5|36107.7|36030.6|26
1652119410000|2022-05-09 18:03:30|36112.8|36041.5|36114.1|36035.9|36114.1|36045.1|36110.7|36035.6|19
1652119420000|2022-05-09 18:03:40|36114.2|36035.5|36118.6|36035.4|36118.6|36045.5|36110.3|36034.7|23
1652119430000|2022-05-09 18:03:50|36117.6|36037.6|36119.3|36043.6|36122.8|36045.9|36114.8|36026.9|25
1652119440000|2022-05-09 18:04:00|36119.4|36042.6|36120.5|36040.1|36124.3|36046.7|36114.7|36032.1|26
1652119450000|2022-05-09 18:04:10|36119.7|36040.4|36115.5|36041.4|36122.4|36049.8|36113.7|36038.2|24
1652119460000|2022-05-09 18:04:20|36115.3|36047.2|36117.4|36037.4|36125.9|36059.6|36109.1|36033.1|31
1652119470000|2022-05-09 18:04:30|36116.3|36039.5|36120.7|36028.4|36120.7|36044|36111.3|36025.9|19
1652119480000|2022-05-09 18:04:40|36118.1|36028.2|36110.6|36041.8|36119|36048.2|36106.9|36028.2|19
1652119490000|2022-05-09 18:04:50|36112.9|36041.6|36114.9|36034.8|36115.9|36047|36108.4|36032.2|31
1652119500000|2022-05-09 18:05:00|36117.4|36029.1|36114.1|36031.6|36117.4|36042.4|36109.9|36029.1|25
1652119510000|2022-05-09 18:05:10|36112.3|36035.6|36111.8|36035.8|36114.2|36041.4|36108.2|36030.2|18
1652119520000|2022-05-09 18:05:20|36111.3|36037|36111.8|36035.6|36112.6|36043.4|36107.8|36034|15
1652119530000|2022-05-09 18:05:30|36112.4|36035.8|36115.2|36030.4|36116.5|36041|36109|36027.9|23
1652119540000|2022-05-09 18:05:40|36117.3|36028.2|36116.8|36041.1|36123.4|36043.2|36114.8|36023.7|26
1652119550000|2022-05-09 18:05:50|36116.7|36041.4|36112.3|36041|36121.5|36042.8|36109.3|36029.2|24
1652119560000|2022-05-09 18:06:00|36113.3|36039|36115|36036.6|36115|36040.5|36111.6|36035.2|16
1652119570000|2022-05-09 18:06:10|36115.1|36036.7|36117.3|36034.2|36118.3|36040.1|36112.8|36032.3|18
1652119580000|2022-05-09 18:06:20|36115.8|36037|36112.8|36044|36119.3|36046.5|36108.6|36031.3|15
1652119590000|2022-05-09 18:06:30|36116.9|36040.1|36125.1|36030.4|36133.4|36059|36109|36015.2|15
1652119600000|2022-05-09 18:06:40|36118.8|36041.1|36122.6|36045.3|36124.5|36058.1|36112.3|36037.5|27
1652119610000|2022-05-09 18:06:50|36124.5|36043|36124.5|36045.3|36128.3|36050|36121.5|36037.7|28
1652119620000|2022-05-09 18:07:00|36125.5|36042.8|36123.3|36044.7|36129.1|36049.1|36122.9|36035.8|22
1652119630000|2022-05-09 18:07:10|36124.5|36042.4|36119.2|36044.3|36126.4|36054|36108.6|36031.7|25
1652119640000|2022-05-09 18:07:20|36119.1|36044.1|36116.6|36041.4|36119.4|36051|36114.4|36041.4|25
1652119650000|2022-05-09 18:07:30|36117.5|36041.8|36114.9|36044.9|36118.8|36050.4|36111.4|36039.6|24
1652119660000|2022-05-09 18:07:40|36115.8|36043.4|36117|36044|36124.1|36052.6|36114.1|36036.9|29
1652119670000|2022-05-09 18:07:50|36118.2|36041.3|36120.7|36040.5|36122.9|36052.3|36111|36035.5|26
1652119680000|2022-05-09 18:08:00|36127|36036.4|36116.9|36043.5|36129.2|36044.9|36115.6|36033.1|24
1652119690000|2022-05-09 18:08:10|36113.9|36049.4|36119.2|36039.5|36121.7|36049.4|36111.5|36037.6|26
1652119700000|2022-05-09 18:08:20|36119.6|36039|36124.2|36032.1|36124.2|36046.1|36113.2|36032.1|24
1652119710000|2022-05-09 18:08:30|36123.4|36033.5|36116.9|36046.4|36128.6|36050.4|36113.8|36031.6|25
1652119720000|2022-05-09 18:08:40|36117.2|36048.2|36116.3|36048.1|36130.2|36056.3|36114.1|36040|22
1652119730000|2022-05-09 18:08:50|36115.6|36050.9|36122.2|36040|36124.3|36053.5|36112.9|36035.7|29
1652119740000|2022-05-09 18:09:00|36122.7|36039.4|36122.8|36046.5|36124.9|36048.2|36121.3|36039.4|23
1652119750000|2022-05-09 18:09:10|36124.4|36043.8|36119.2|36048.7|36124.4|36051|36116.9|36043.3|23
1652119760000|2022-05-09 18:09:20|36119.3|36050.6|36119.8|36046.8|36122.3|36050.6|36116.8|36042.8|23
1652119770000|2022-05-09 18:09:30|36120|36044.8|36122.4|36040.4|36122.8|36045.9|36120|36040|15
1652119780000|2022-05-09 18:09:40|36123.3|36038.7|36120.6|36048.5|36125.3|36053.1|36116.3|36037.5|23
1652119790000|2022-05-09 18:09:50|36118.4|36050.9|36124.8|36041.8|36129|36050.9|36118.4|36040.7|21
1652119800000|2022-05-09 18:10:00|36125.1|36042|36123.3|36045.8|36125.6|36052.5|36118.6|36042|31
1652119810000|2022-05-09 18:10:10|36123.2|36052|36121.8|36051|36124.4|36052.3|36121.2|36047.5|16
1652119820000|2022-05-09 18:10:20|36124.4|36050.9|36126.4|36046.4|36127.6|36051.4|36121.9|36043.5|19
1652119830000|2022-05-09 18:10:30|36126.3|36052.2|36124.5|36054.7|36131.7|36061.5|36116.6|36040.3|24
1652119840000|2022-05-09 18:10:40|36123.9|36057.4|36126.9|36045.7|36134.9|36057.4|36122.5|36038.3|24
1652119850000|2022-05-09 18:10:50|36125.4|36045.6|36127.4|36046.2|36129.4|36048.2|36125.4|36042.8|19
1652119860000|2022-05-09 18:11:00|36127.8|36046.6|36120.4|36049.1|36128.8|36057.2|36117|36043.5|14
1652119870000|2022-05-09 18:11:10|36116.9|36051.5|36125.1|36036.7|36129.9|36051.5|36113.8|36031.5|25
1652119880000|2022-05-09 18:11:20|36123.6|36040.9|36123.4|36038.3|36126.6|36040.9|36122.4|36035|25
1652119890000|2022-05-09 18:11:30|36125.5|36034|36118.4|36044.9|36125.5|36049|36114.6|36034|21
1652119900000|2022-05-09 18:11:40|36120.3|36043|36123.2|36047|36129.3|36052.5|36119|36037.4|29
1652119910000|2022-05-09 18:11:50|36125.4|36046.5|36123.2|36048.4|36126.4|36049.4|36122.4|36042.6|20
1652119920000|2022-05-09 18:12:00|36124.6|36046.7|36123.8|36045.9|36125.5|36051.6|36120.1|36044.4|22
1652119930000|2022-05-09 18:12:10|36124.1|36045.6|36120.4|36049.8|36126.7|36049.8|36120.4|36044.6|11
1652119940000|2022-05-09 18:12:20|36120.2|36044.6|36124.2|36035.9|36129.6|36060.8|36110.8|36031.5|30
1652119950000|2022-05-09 18:12:30|36122.3|36039.1|36124.7|36039.8|36125|36042.9|36121.6|36037.6|20
1652119960000|2022-05-09 18:12:40|36124.5|36040|36116.7|36049.6|36124.5|36051.1|36116.7|36040|23
1652119970000|2022-05-09 18:12:50|36117.7|36046.4|36109.2|36043.4|36120.9|36046.4|36109.2|36032.7|31
1652119980000|2022-05-09 18:13:00|36110.5|36041.7|36115|36038|36119.6|36043.3|36110.5|36029|33
1652119990000|2022-05-09 18:13:10|36117.9|36032.6|36116.2|36033.7|36118.9|36038.3|36114.6|36029.8|25
1652120000000|2022-05-09 18:13:20|36118.2|36032.1|36110.6|36046|36119.1|36046|36110.6|36029.8|20
1652120010000|2022-05-09 18:13:30|36114.2|36042.5|36116.3|36040|36120.3|36043.8|36113.5|36033.2|23
1652120020000|2022-05-09 18:13:40|36117.4|36039.2|36119.4|36040.2|36119.9|36045.9|36115.5|36039.2|27
1652120030000|2022-05-09 18:13:50|36118.8|36039.9|36121.6|36035.3|36123.4|36043.7|36116.2|36034|24
1652120040000|2022-05-09 18:14:00|36121.7|36035.4|36119|36039.4|36121.7|36047.1|36115.1|36035.4|24
1652120050000|2022-05-09 18:14:10|36116.3|36043.8|36118.4|36040.1|36124.5|36049|36115.4|36033.3|25
1652120060000|2022-05-09 18:14:20|36120.1|36040.7|36117.2|36041.9|36120.1|36048.5|36113.3|36040.7|34
1652120070000|2022-05-09 18:14:30|36116.7|36042.3|36118.1|36042.7|36118.5|36047.8|36114.1|36040.2|28
1652120080000|2022-05-09 18:14:40|36118.8|36043|36119.6|36042.6|36121.1|36056.8|36111.8|36041.7|26
1652120090000|2022-05-09 18:14:50|36119.5|36042.2|36117.5|36046.3|36120.2|36051.5|36113.4|36039.5|27
1652120100000|2022-05-09 18:15:00|36117.3|36042.3|36116.1|36032.8|36119.6|36047.2|36111.2|36029.2|32
1652120110000|2022-05-09 18:15:10|36115.2|36035.7|36109.3|36042.4|36118.3|36044.4|36107.1|36031.4|27
1652120120000|2022-05-09 18:15:20|36109|36042.1|36114.5|36037.9|36114.7|36043.3|36108.7|36037.9|24
1652120130000|2022-05-09 18:15:30|36115.1|36038.2|36113.9|36034.4|36119.3|36047|36109.6|36032.7|25
1652120140000|2022-05-09 18:15:40|36104|36054|36110.5|36037|36118.8|36054|36102.2|36029.9|30
1652120150000|2022-05-09 18:15:50|36108.2|36040|36112.2|36033.7|36113.9|36044.2|36105.1|36032.7|18
1652120160000|2022-05-09 18:16:00|36113|36035.2|36109.7|36037|36113|36042.6|36107.3|36034.5|26
1652120170000|2022-05-09 18:16:10|36109.6|36036.9|36100.5|36049.6|36119.3|36049.6|36098.1|36027.5|33
1652120180000|2022-05-09 18:16:20|36107.7|36043|36109.5|36041.8|36115.3|36043.7|36107.7|36036|22
1652120190000|2022-05-09 18:16:30|36109.2|36042|36113.4|36044.3|36114.9|36044.3|36107.9|36037.7|20
1652120200000|2022-05-09 18:16:40|36113.5|36042.9|36106.2|36045.7|36119.8|36045.7|36106.2|36036|23
1652120210000|2022-05-09 18:16:50|36106.5|36047.2|36111|36037.3|36115.2|36047.2|36106.5|36036.3|22
1652120220000|2022-05-09 18:17:00|36108.8|36039.1|36106.5|36037.7|36114|36039.9|36105|36033.4|26
1652120230000|2022-05-09 18:17:10|36107.1|36037.2|36109|36042|36111.1|36042|36105.8|36034.3|18
1652120240000|2022-05-09 18:17:20|36109.7|36041.6|36115.1|36032.3|36116|36041.6|36109.7|36032.3|18
1652120250000|2022-05-09 18:17:30|36117.2|36030.4|36115.2|36035.4|36117.2|36042.6|36110|36030.4|26
1652120260000|2022-05-09 18:17:40|36115.4|36035.2|36110.6|36039.5|36115.4|36040.3|36110.4|36035.2|17
1652120270000|2022-05-09 18:17:50|36110|36040.4|36117|36033.1|36117.6|36040.4|36110|36032.2|22
1652120280000|2022-05-09 18:18:00|36118.4|36032|36114.6|36027.8|36118.4|36039.3|36104.9|36023.1|23
1652120290000|2022-05-09 18:18:10|36116|36026.6|36112.8|36026.3|36117|36035|36103.4|36022|26
1652120300000|2022-05-09 18:18:20|36116|36023.1|36102.2|36034.2|36116.7|36044.7|36094.7|36015.1|27
1652120310000|2022-05-09 18:18:30|36101.5|36037|36109.5|36022.3|36111.7|36037|36097.2|36017.9|16
1652120320000|2022-05-09 18:18:40|36108.4|36023.5|36098.8|36023|36110.9|36032.9|36096.4|36019|28
1652120330000|2022-05-09 18:18:50|36100.7|36019|36099.5|36012.7|36102.5|36023|36091.1|36012.7|34
1652120340000|2022-05-09 18:19:00|36099.7|36013.4|36097.8|36016.1|36100.7|36023.1|36088.5|36010.5|32
1652120350000|2022-05-09 18:19:10|36094.9|36019.7|36099.5|36021.2|36100.5|36022.3|36094.2|36016.3|22
1652120360000|2022-05-09 18:19:20|36097.7|36021.8|36100.4|36029.3|36102.4|36032.5|36090.5|36021.8|24
1652120370000|2022-05-09 18:19:30|36100.8|36029.1|36103.7|36027.2|36110.9|36035.9|36100.6|36026.1|31
1652120380000|2022-05-09 18:19:40|36105.1|36025.8|36106.4|36026|36106.5|36030.8|36099.8|36025.7|22
1652120390000|2022-05-09 18:19:50|36106.5|36025.8|36104.7|36028.2|36106.5|36032.2|36102|36025.8|20
1652120400000|2022-05-09 18:20:00|36107|36026.4|36115.9|36027.5|36117|36047.4|36096.9|36024.7|29
1652120410000|2022-05-09 18:20:10|36111.6|36030.6|36107|36028|36116.3|36037.2|36100.6|36024.8|30
1652120420000|2022-05-09 18:20:20|36104.4|36028.5|36113|36028.5|36114.5|36036.2|36102.5|36017.4|33
1652120430000|2022-05-09 18:20:30|36112.3|36029|36112.9|36025.3|36114.3|36030.3|36110.7|36025.3|25
1652120440000|2022-05-09 18:20:40|36112.7|36026.8|36106.6|36030.8|36112.7|36033.1|36103.7|36025.4|23
1652120450000|2022-05-09 18:20:50|36106|36031.7|36117.2|36029.2|36117.2|36037.8|36104.2|36029.2|19
1652120460000|2022-05-09 18:21:00|36107.9|36037.6|36115.8|36034.5|36117.3|36041.6|36104.8|36033.1|30
1652120470000|2022-05-09 18:21:10|36114.8|36035.8|36121.2|36037.1|36125.9|36045|36113.5|36029.5|30
1652120480000|2022-05-09 18:21:20|36121.8|36038.9|36121.9|36033.6|36123.8|36041|36117.4|36030.1|26
1652120490000|2022-05-09 18:21:30|36122|36035.4|36122.9|36034.5|36123.9|36035.9|36121.3|36032.4|25
1652120500000|2022-05-09 18:21:40|36123.1|36037|36110.9|36058.4|36126.4|36058.4|36105.2|36034.1|21
1652120510000|2022-05-09 18:21:50|36122.7|36040.5|36116.1|36045|36123.5|36058.5|36109.9|36039.8|36
1652120520000|2022-05-09 18:22:00|36124|36032.8|36114.5|36041.2|36124|36049.5|36109|36030.5|33
1652120530000|2022-05-09 18:22:10|36112.6|36043.1|36119.5|36038.4|36119.5|36044.2|36111.9|36037.2|23
1652120540000|2022-05-09 18:22:20|36119.3|36039.8|36111.1|36043.2|36119.3|36043.2|36111.1|36037.5|16
1652120550000|2022-05-09 18:22:30|36111.2|36043.4|36121.3|36036.2|36123.1|36043.4|36111.2|36034.3|22
1652120560000|2022-05-09 18:22:40|36122.3|36033.2|36128.7|36039.5|36130.6|36055.3|36113.6|36029.9|28
1652120570000|2022-05-09 18:22:50|36127.8|36041.9|36127.8|36038.7|36132|36042.4|36125.5|36034.6|20
1652120580000|2022-05-09 18:23:00|36126.2|36038.6|36122.7|36042.3|36128.7|36046.7|36118.5|36037.3|23
1652120590000|2022-05-09 18:23:10|36124.1|36041.2|36133.9|36045.9|36133.9|36052.4|36119.4|36039.3|25
1652120600000|2022-05-09 18:23:20|36134.5|36042.7|36133.3|36046.9|36134.5|36056.4|36123|36042.7|30
1652120610000|2022-05-09 18:23:30|36134.5|36047.5|36133.2|36046.6|36135.3|36051.1|36131.9|36046.1|24
1652120620000|2022-05-09 18:23:40|36123.3|36055.5|36129.3|36052.6|36130.8|36055.5|36123.3|36048.9|23
1652120630000|2022-05-09 18:23:50|36130.4|36051.9|36134.7|36049.9|36137.9|36051.9|36130.4|36043.4|23
1652120640000|2022-05-09 18:24:00|36136|36046.3|36122.5|36069.1|36146.4|36069.1|36119.6|36028.1|23
1652120650000|2022-05-09 18:24:10|36131.9|36050.2|36133.8|36048.9|36139.5|36060|36118|36041.6|31
1652120660000|2022-05-09 18:24:20|36132.9|36053.1|36134.5|36050.4|36136|36053.2|36131.3|36047.5|23
1652120670000|2022-05-09 18:24:30|36136.3|36048.3|36130.9|36054.5|36136.3|36054.5|36130.9|36048.3|17
1652120680000|2022-05-09 18:24:40|36131.5|36054|36130.4|36054.9|36134.9|36056.9|36127.2|36048.9|23
1652120690000|2022-05-09 18:24:50|36129.6|36053.7|36134.1|36049.1|36134.1|36055|36129.6|36049.1|14
1652120700000|2022-05-09 18:25:00|36133.1|36050.1|36139.7|36050.6|36143.9|36065.4|36126.4|36042.3|23
1652120710000|2022-05-09 18:25:10|36140.7|36051.1|36137.9|36055.5|36143|36063.9|36126.5|36049.6|33
1652120720000|2022-05-09 18:25:20|36136.6|36054.5|36138.8|36053.3|36139|36060.2|36130.8|36053.3|14
1652120730000|2022-05-09 18:25:30|36137.1|36054.2|36136.2|36055.4|36138.2|36056.7|36129.7|36053.1|28
1652120740000|2022-05-09 18:25:40|36134.4|36055.3|36138|36049.4|36141.2|36057.2|36134.4|36046.6|24
1652120750000|2022-05-09 18:25:50|36138.8|36049.8|36141.1|36052.2|36142.5|36052.2|36138.7|36047.4|18
1652120760000|2022-05-09 18:26:00|36142.6|36048.6|36138.8|36052.8|36142.6|36062.4|36124.8|36048.6|23
1652120770000|2022-05-09 18:26:10|36136.7|36054.8|36137.9|36049.2|36141.4|36057.3|36132.7|36046|23
1652120780000|2022-05-09 18:26:20|36137.5|36051.4|36138.8|36049.8|36140|36052.1|36135.9|36049.8|16
1652120790000|2022-05-09 18:26:30|36138.7|36049.7|36138.1|36049|36144.5|36061.3|36127.4|36039.7|19
1652120800000|2022-05-09 18:26:40|36135.6|36049.8|36138|36054.6|36139.7|36061|36130.1|36047.6|24
1652120810000|2022-05-09 18:26:50|36137.8|36054|36137.9|36047.3|36137.9|36057.5|36131.4|36045.1|22
1652120820000|2022-05-09 18:27:00|36137|36041.9|36137.5|36049.4|36137.6|36049.4|36132.8|36041.7|23
1652120830000|2022-05-09 18:27:10|36136.2|36048.5|36133.9|36057.3|36137.8|36057.7|36130.7|36048.5|22
1652120840000|2022-05-09 18:27:20|36137.8|36054.4|36132.3|36060.2|36138.4|36060.2|36132.3|36053.8|21
1652120850000|2022-05-09 18:27:30|36133.2|36059|36138.4|36058.3|36145.7|36062.5|36133.2|36047.2|24
1652120860000|2022-05-09 18:27:40|36139.8|36055.5|36136.8|36053.7|36148.2|36063.8|36135.4|36044.6|21
1652120870000|2022-05-09 18:27:50|36141.2|36052.4|36142|36050.6|36146.5|36056.1|36137.4|36046.7|22
1652120880000|2022-05-09 18:28:00|36142.3|36052.5|36136|36055.2|36143.9|36059.3|36130|36048.8|24
1652120890000|2022-05-09 18:28:10|36135.7|36055.1|36139.2|36051.6|36141.2|36055.1|36134.9|36049.4|18
1652120900000|2022-05-09 18:28:20|36139.3|36051.7|36137.6|36056.1|36146.3|36080|36132|36044.4|16
1652120910000|2022-05-09 18:28:30|36139.5|36055.4|36127.2|36075.6|36142.5|36075.6|36127.2|36051|23
1652120920000|2022-05-09 18:28:40|36142.7|36076.3|36139.4|36073.6|36155.9|36077|36133.7|36052.5|25
1652120930000|2022-05-09 18:28:50|36140.3|36073.3|36143.9|36079.3|36147.4|36082.4|36140.2|36068.5|23
1652120940000|2022-05-09 18:29:00|36154.6|36077.9|36150.6|36077.2|36154.6|36082.7|36147.2|36074.3|22
1652120950000|2022-05-09 18:29:10|36148.5|36081.9|36142.1|36076.5|36150|36083.5|36140.7|36074.9|12
1652120960000|2022-05-09 18:29:20|36142.3|36077.8|36142.5|36082.4|36145.6|36084.2|36140.6|36075.6|16
1652120970000|2022-05-09 18:29:30|36147.4|36084.5|36149.2|36082.9|36155|36096.7|36143.4|36070.8|25
1652120980000|2022-05-09 18:29:40|36150.8|36081.7|36151.2|36078.8|36154.5|36105.2|36124.4|36074.7|22
1652120990000|2022-05-09 18:29:50|36149.3|36078.2|36145.2|36085.9|36149.3|36091.5|36139.4|36074.1|21
1652121000000|2022-05-09 18:30:00|36150.4|36076|36146.5|36082.6|36150.6|36086.3|36142.3|36076|29
1652121010000|2022-05-09 18:30:10|36145.8|36084|36144.9|36084.4|36148.4|36085.8|36144.4|36080.3|22
1652121020000|2022-05-09 18:30:20|36145.6|36084.6|36154|36082.6|36155.6|36087.2|36145.6|36066.4|23
1652121030000|2022-05-09 18:30:30|36153.8|36082.8|36148.5|36084|36154.6|36087.3|36146.4|36068.7|20
1652121040000|2022-05-09 18:30:40|36148.7|36083.2|36145.5|36085|36149.8|36086.2|36145.5|36081|26
1652121050000|2022-05-09 18:30:50|36145.7|36085.2|36135.7|36084.3|36147.7|36086.2|36135.7|36069.5|29
1652121060000|2022-05-09 18:31:00|36140.7|36075.7|36140.2|36078.7|36143.8|36081.1|36138.1|36075|32
1652121070000|2022-05-09 18:31:10|36140.3|36079|36142.3|36083.3|36145.9|36083.3|36140.2|36074.7|22
1652121080000|2022-05-09 18:31:20|36142.7|36082.8|36142.9|36089.6|36152.9|36090|36138.8|36074.5|17
1652121090000|2022-05-09 18:31:30|36146.3|36092.4|36150.5|36079.8|36154.2|36092.4|36142.8|36074.7|21
1652121100000|2022-05-09 18:31:40|36150.4|36081|36151.6|36080.7|36152.8|36086.4|36148.9|36066.5|27
1652121110000|2022-05-09 18:31:50|36151|36083.6|36149.1|36084.7|36155.1|36088.1|36146.4|36077.8|17
1652121120000|2022-05-09 18:32:00|36158|36043.5|36152|36071.1|36160.2|36078.2|36146|36043.5|21
1652121130000|2022-05-09 18:32:10|36150.2|36072.6|36146.4|36088.4|36153.2|36088.4|36146.4|36072.6|25
1652121140000|2022-05-09 18:32:20|36146.9|36088.6|36158.5|36086.4|36160|36092.8|36146.9|36072.8|20
1652121150000|2022-05-09 18:32:30|36154.3|36089.5|36149.4|36092.2|36161.1|36099.2|36149|36082.9|26
1652121160000|2022-05-09 18:32:40|36149|36092.4|36156.9|36085.3|36156.9|36092.9|36149|36085.3|22
1652121170000|2022-05-09 18:32:50|36154|36088.9|36146|36095.3|36159.6|36095.3|36146|36083.1|9
1652121180000|2022-05-09 18:33:00|36147.6|36097.6|36155.9|36087.7|36158.2|36098.1|36147.1|36084.9|23
1652121190000|2022-05-09 18:33:10|36154.4|36089.5|36146.1|36096.1|36158.2|36096.1|36146.1|36083.6|23
1652121200000|2022-05-09 18:33:20|36133.1|36113.1|36155.8|36093.3|36164.4|36113.1|36133.1|36084.5|34
1652121210000|2022-05-09 18:33:30|36156.6|36092|36157.8|36091|36160.3|36095.4|36156.1|36085.9|23
1652121220000|2022-05-09 18:33:40|36156.7|36091.6|36157.8|36090.5|36159.9|36100.6|36150.3|36087.6|31
1652121230000|2022-05-09 18:33:50|36158|36089.6|36157.9|36082|36160.2|36093.1|36150.9|36079|25
1652121240000|2022-05-09 18:34:00|36157|36084.8|36158.1|36083.5|36158.1|36091.7|36151.2|36082.1|25
1652121250000|2022-05-09 18:34:10|36156.8|36086.7|36144.2|36088.5|36156.8|36090.2|36144.2|36064.8|30
1652121260000|2022-05-09 18:34:20|36144.5|36090.7|36144.4|36071.6|36150.6|36090.7|36141.3|36057.5|32
1652121270000|2022-05-09 18:34:30|36143.1|36072.1|36140|36081.3|36143.2|36084.6|36138.5|36071.6|30
1652121280000|2022-05-09 18:34:40|36141.1|36081.4|36139.3|36087|36145.4|36088.2|36138.6|36078.6|24
1652121290000|2022-05-09 18:34:50|36138|36085.9|36142.5|36084.6|36142.9|36086.8|36136.5|36082.2|28
1652121300000|2022-05-09 18:35:00|36142.7|36085.8|36140.7|36083.6|36143.3|36085.8|36140.7|36082.1|22
1652121310000|2022-05-09 18:35:10|36135.9|36085.9|36138.4|36078.4|36142.3|36086.2|36135.2|36070.6|24
1652121320000|2022-05-09 18:35:20|36138.9|36079.9|36133.5|36079.5|36138.9|36081|36132.6|36061.2|27
1652121330000|2022-05-09 18:35:30|36130.8|36079.3|36132.5|36078|36135.2|36079.3|36129.9|36076.6|23
1652121340000|2022-05-09 18:35:40|36132.3|36078.4|36134|36080.9|36134|36081.5|36131.3|36078.4|17
1652121350000|2022-05-09 18:35:50|36133.3|36080.1|36138.4|36079.7|36138.5|36084.1|36132.1|36077.7|25
1652121360000|2022-05-09 18:36:00|36136.3|36080.2|36139.1|36082.1|36139.7|36088.9|36135|36078.6|25
1652121370000|2022-05-09 18:36:10|36138.9|36084|36137.7|36081.7|36139.2|36084|36133.4|36077.3|24
1652121380000|2022-05-09 18:36:20|36137.6|36082.6|36136.4|36081.1|36137.8|36082.6|36131.7|36078.9|26
1652121390000|2022-05-09 18:36:30|36136.1|36080.7|36135.5|36081.1|36136.5|36082.5|36135.1|36080.6|23
1652121400000|2022-05-09 18:36:40|36135.7|36082.3|36133.3|36083|36140|36083.4|36132.8|36077|20
1652121410000|2022-05-09 18:36:50|36135.4|36085.1|36135.3|36082.4|36137.9|36085.4|36129.4|36078.8|24
1652121420000|2022-05-09 18:37:00|36144.5|36038.8|36135.4|36054.2|36144.5|36084.6|36134|36029.7|34
1652121430000|2022-05-09 18:37:10|36135.6|36052.1|36134.9|36074.6|36135.6|36077.6|36129.5|36052.1|24
1652121440000|2022-05-09 18:37:20|36135.5|36074.9|36130.2|36077.1|36138.3|36080.2|36130.2|36073.6|28
1652121450000|2022-05-09 18:37:30|36132.5|36075.4|36132.2|36061.2|36133.9|36076.6|36130.3|36055.2|26
1652121460000|2022-05-09 18:37:40|36133.3|36061.9|36131|36076.3|36134.9|36076.3|36130.1|36061.1|21
1652121470000|2022-05-09 18:37:50|36132|36075.1|36132.8|36081.9|36138|36085.4|36126.5|36067.6|27
1652121480000|2022-05-09 18:38:00|36133.7|36083.7|36131.1|36074.4|36134.3|36084.1|36128|36062.9|30
1652121490000|2022-05-09 18:38:10|36131|36075.4|36128.6|36059.8|36131|36077.8|36126|36055.8|24
1652121500000|2022-05-09 18:38:20|36128.3|36063.6|36128.3|36066.6|36129.2|36069.4|36126.1|36061.9|29
1652121510000|2022-05-09 18:38:30|36128|36065.2|36122.5|36072.5|36128.8|36074.2|36122.5|36064.8|17
1652121520000|2022-05-09 18:38:40|36122.3|36072.3|36125.1|36070.7|36125.1|36072.9|36122.2|36070.7|19
1652121530000|2022-05-09 18:38:50|36123.8|36073.3|36124.2|36072.3|36125.1|36074|36123.3|36071.9|23
1652121540000|2022-05-09 18:39:00|36124.1|36053.4|36128.2|36061.6|36129.3|36062.2|36124.1|36053.4|19
1652121550000|2022-05-09 18:39:10|36128.8|36059.3|36125.7|36060.8|36129.6|36076.3|36123|36053|26
1652121560000|2022-05-09 18:39:20|36119.8|36061.1|36124.1|36073|36124.3|36073.4|36119.8|36061.1|27
1652121570000|2022-05-09 18:39:30|36123.6|36073.4|36123.3|36073.3|36124.6|36074.2|36123.3|36072.1|18
1652121580000|2022-05-09 18:39:40|36123.7|36073.7|36123.8|36073.3|36124.5|36073.8|36123.2|36072.3|15
1652121590000|2022-05-09 18:39:50|36124.1|36073.8|36123.5|36072.1|36124.7|36073.8|36122.9|36070.8|21
1652121600000|2022-05-09 18:40:00|36125.4|36070.2|36125.6|36072.9|36126.4|36073.4|36124.6|36070.2|25
1652121610000|2022-05-09 18:40:10|36126.3|36071.7|36123.6|36071.7|36126.8|36074|36123.6|36071.4|21
1652121620000|2022-05-09 18:40:20|36124.3|36071.9|36124.8|36073.3|36125.7|36073.3|36123.9|36071.7|23
1652121630000|2022-05-09 18:40:30|36127|36071.2|36125.5|36071.7|36134.1|36075.1|36124.1|36065.7|24
1652121640000|2022-05-09 18:40:40|36126.9|36068.6|36126|36066|36127.1|36071.6|36121|36065|27
1652121650000|2022-05-09 18:40:50|36125.8|36066.1|36124.1|36063.6|36126.9|36069.6|36119.4|36058.6|23
1652121660000|2022-05-09 18:41:00|36124.5|36051.3|36121.2|36057.4|36124.9|36067.8|36117.4|36046.1|32
1652121670000|2022-05-09 18:41:10|36121.5|36056.6|36122.8|36065.5|36124.8|36068.9|36120.2|36056.6|23
1652121680000|2022-05-09 18:41:20|36122.3|36065.3|36118.8|36068.8|36122.4|36068.8|36118.8|36064.2|32
1652121690000|2022-05-09 18:41:30|36118.7|36068.7|36121.5|36066|36121.9|36069.8|36118.6|36065.9|19
1652121700000|2022-05-09 18:41:40|36122.5|36065.2|36123|36065|36124.5|36068.5|36122.2|36064.1|26
1652121710000|2022-05-09 18:41:50|36122.7|36066.1|36118.9|36068.8|36124.5|36068.8|36118.9|36063.3|20
1652121720000|2022-05-09 18:42:00|36119.3|36069.3|36130.2|36066.6|36130.5|36072|36119.3|36058.6|30
1652121730000|2022-05-09 18:42:10|36129|36069.9|36128.8|36068.9|36129.1|36072.2|36127.3|36068.9|25
1652121740000|2022-05-09 18:42:20|36129.3|36068.3|36125.5|36071.2|36129.6|36073.3|36123.2|36068.3|23
1652121750000|2022-05-09 18:42:30|36124.8|36071.9|36122.1|36066.1|36128.9|36074.6|36120.3|36065.7|22
1652121760000|2022-05-09 18:42:40|36124.8|36065.7|36128.4|36064.9|36128.6|36072.9|36121.2|36064.3|30
1652121770000|2022-05-09 18:42:50|36128.7|36070.7|36127.1|36068.6|36129|36073.7|36125.8|36066.4|22
1652121780000|2022-05-09 18:43:00|36127.2|36069.9|36127.3|36068.3|36127.8|36070.1|36126.7|36067.4|22
1652121790000|2022-05-09 18:43:10|36127|36069.8|36123.9|36071|36127.3|36072|36122|36069|16
1652121800000|2022-05-09 18:43:20|36124.9|36068.9|36129.1|36073.9|36130.1|36074.5|36123.3|36059.9|31
1652121810000|2022-05-09 18:43:30|36127.6|36073.7|36128.9|36074.3|36129.9|36076.9|36127.6|36072.9|28
1652121820000|2022-05-09 18:43:40|36128.7|36074.7|36126.2|36057.6|36129.1|36076.2|36121.7|36044.4|31
1652121830000|2022-05-09 18:43:50|36125|36068.4|36122.4|36066.3|36127.5|36070.2|36119.9|36064.3|28
1652121840000|2022-05-09 18:44:00|36121.6|36065.9|36119|36068.7|36122.9|36068.8|36118.4|36065.9|22
1652121850000|2022-05-09 18:44:10|36119.7|36069.1|36118.6|36059.2|36124.7|36069.1|36118.6|36049.9|29
1652121860000|2022-05-09 18:44:20|36116.5|36065.9|36119.7|36063.1|36120.1|36068.9|36115.9|36063.1|31
1652121870000|2022-05-09 18:44:30|36120.8|36062.9|36118.2|36062.6|36122|36066.8|36114.1|36057.1|31
1652121880000|2022-05-09 18:44:40|36117.1|36063.7|36117.3|36064.5|36119.1|36066|36115|36059.3|30
1652121890000|2022-05-09 18:44:50|36117|36064.9|36120.2|36056.9|36120.6|36066|36117|36054.7|26
1652121900000|2022-05-09 18:45:00|36121.1|36056.1|36123.4|36066.2|36127.4|36072.4|36117.5|36056.1|32
1652121910000|2022-05-09 18:45:10|36122.5|36067.8|36120.6|36070.5|36123.5|36070.5|36120|36065.5|18
1652121920000|2022-05-09 18:45:20|36122.1|36070.6|36122.8|36071.1|36123.1|36071.4|36121.3|36068|17
1652121930000|2022-05-09 18:45:30|36122.5|36070.8|36125|36065.2|36125.1|36074.1|36119.3|36061|26
1652121940000|2022-05-09 18:45:40|36126|36066.1|36120.7|36059.4|36126|36068.8|36118.8|36053.8|23
1652121950000|2022-05-09 18:45:50|36122.4|36057|36119.8|36054.4|36125.4|36064.9|36117.1|36054.4|31
1652121960000|2022-05-09 18:46:00|36118.3|36066.2|36120.3|36048.6|36127.8|36068.5|36107.3|36015.5|32
1652121970000|2022-05-09 18:46:10|36121.8|36046.6|36114.5|36046.5|36121.8|36057.6|36112.7|36043.1|35
1652121980000|2022-05-09 18:46:20|36114.1|36045|36111.2|36045.6|36114.6|36048.8|36107.2|36044.6|30
1652121990000|2022-05-09 18:46:30|36111.4|36044.9|36109.3|36046.1|36111.4|36048.4|36108.7|36044.9|20
1652122000000|2022-05-09 18:46:40|36109.1|36047|36106.3|36040.8|36111|36047|36102.6|36039.4|29
1652122010000|2022-05-09 18:46:50|36105.6|36040.2|36104.7|36045.9|36109.3|36045.9|36104.7|36039.3|26
1652122020000|2022-05-09 18:47:00|36106.2|36045.3|36103.2|36042.2|36109.4|36046.4|36103.2|36041.8|26
1652122030000|2022-05-09 18:47:10|36103.3|36041.4|36107.5|36039.5|36107.6|36042.6|36102.8|36038.3|25
1652122040000|2022-05-09 18:47:20|36106.8|36038.6|36094|36033.2|36107.3|36042|36093|36031.8|26
1652122050000|2022-05-09 18:47:30|36096.8|36031.2|36099.1|36032|36099.9|36035.1|36094.3|36031.2|33
1652122060000|2022-05-09 18:47:40|36097.6|36033.5|36101.3|36034.4|36101.5|36035.4|36097.5|36031.7|23
1652122070000|2022-05-09 18:47:50|36101.4|36034.5|36101.6|36033.9|36102.3|36036.4|36098.2|36032.8|16
1652122080000|2022-05-09 18:48:00|36101.1|36034.5|36100.4|36033.1|36101.2|36037.1|36096.7|36032.2|20
1652122090000|2022-05-09 18:48:10|36099.4|36033.6|36101.1|36033.8|36106.6|36039.2|36098.1|36032|25
1652122100000|2022-05-09 18:48:20|36100.8|36031.9|36102.1|36031.6|36104|36035.1|36099.1|36031.1|24
1652122110000|2022-05-09 18:48:30|36102.5|36032.1|36096.8|36033|36103.6|36034.5|36096.8|36031.7|30
1652122120000|2022-05-09 18:48:40|36096.5|36032|36099.9|36033.4|36101.4|36033.4|36096.5|36031.4|21
1652122130000|2022-05-09 18:48:50|36101.6|36033.5|36104.9|36038.9|36105.5|36040.1|36091.7|36030.9|21
1652122140000|2022-05-09 18:49:00|36108.9|36034.8|36103.3|36037.2|36108.9|36042.7|36098.5|36034.2|22
1652122150000|2022-05-09 18:49:10|36105.4|36037.5|36116.2|36043.2|36116.3|36046.8|36104|36037.5|30
1652122160000|2022-05-09 18:49:20|36114.9|36045.3|36119|36047.6|36122.1|36051.5|36111|36041.2|25
1652122170000|2022-05-09 18:49:30|36121.6|36045.5|36118.7|36051.9|36121.6|36054.6|36114.3|36044.7|33
1652122180000|2022-05-09 18:49:40|36119.5|36053|36113.9|36050.7|36120.4|36053.5|36113.9|36049.2|24
1652122190000|2022-05-09 18:49:50|36114.6|36050.6|36117|36049|36118.3|36051.4|36114.6|36048.9|14
1652122200000|2022-05-09 18:50:00|36117.5|36049.3|36122.2|36047.1|36124.4|36059.3|36109|36046.4|24
1652122210000|2022-05-09 18:50:10|36122.7|36047.3|36120.8|36053.2|36125.3|36055.2|36118.3|36047.1|32
1652122220000|2022-05-09 18:50:20|36122.3|36052.7|36120|36054|36124.2|36057.3|36120|36050.6|25
1652122230000|2022-05-09 18:50:30|36120.1|36053.5|36125.7|36045.7|36131.5|36053.7|36117.7|36045.5|24
1652122240000|2022-05-09 18:50:40|36126.4|36045.9|36127.4|36044.9|36127.4|36049.8|36118|36042.2|26
1652122250000|2022-05-09 18:50:50|36124.7|36046.1|36123.8|36043.5|36125.9|36046.2|36121.5|36042.9|24
1652122260000|2022-05-09 18:51:00|36123.6|36044.9|36113.1|36043.6|36126.9|36047.3|36113.1|36039.7|30
1652122270000|2022-05-09 18:51:10|36115.3|36043.3|36120.9|36043.9|36121.3|36046.7|36114.4|36041.8|34
1652122280000|2022-05-09 18:51:20|36119.7|36044.1|36111.9|36046.1|36121.7|36046.1|36111.6|36042.2|22
1652122290000|2022-05-09 18:51:30|36113.8|36044.1|36109.5|36035.3|36114.6|36046|36105.4|36032.1|26
1652122300000|2022-05-09 18:51:40|36108.5|36036.8|36110.1|36038.2|36112.6|36040.1|36107.8|36036.1|26
1652122310000|2022-05-09 18:51:50|36109.9|36038.4|36108.2|36037.5|36111.2|36041|36103.2|36035.9|22
1652122320000|2022-05-09 18:52:00|36108.5|36037.7|36110|36032.4|36110.9|36038.1|36105|36032.4|25
1652122330000|2022-05-09 18:52:10|36109.8|36032|36104.8|36029.3|36110|36034.7|36101.3|36026.9|31
1652122340000|2022-05-09 18:52:20|36104.6|36029.9|36102|36038.1|36105.9|36038.1|36098|36029.9|26
1652122350000|2022-05-09 18:52:30|36103.2|36037.7|36103.9|36033.4|36104.2|36037.7|36099.2|36032.4|25
1652122360000|2022-05-09 18:52:40|36104|36032.4|36107.6|36029.7|36110.4|36032.4|36104|36026.7|23
1652122370000|2022-05-09 18:52:50|36107.3|36029.1|36100.8|36031.8|36110.4|36031.9|36100.2|36029.1|19
1652122380000|2022-05-09 18:53:00|36103.1|36030.2|36108.6|36026.5|36110.4|36031.1|36102.5|36026.2|27
1652122390000|2022-05-09 18:53:10|36108.5|36027.7|36099.6|36033.8|36109.4|36034.9|36097.3|36027.6|23
1652122400000|2022-05-09 18:53:20|36099.7|36033.4|36096.4|36031.3|36105.8|36034.2|36095.9|36028.9|27
1652122410000|2022-05-09 18:53:30|36102.8|36024.8|36111.9|36029.4|36111.9|36033.7|36102.2|36021.9|31
1652122420000|2022-05-09 18:53:40|36105.3|36034.5|36102.4|36033.1|36107.2|36034.5|36100.4|36027.3|25
1652122430000|2022-05-09 18:53:50|36101.8|36032.8|36105.3|36029.4|36107.1|36032.9|36101.8|36029.4|26
1652122440000|2022-05-09 18:54:00|36105.2|36028.9|36104.9|36025.2|36107|36030.9|36099.8|36025.2|29
1652122450000|2022-05-09 18:54:10|36106.1|36025.7|36100.2|36030|36106.1|36031.5|36096.5|36025.1|27
1652122460000|2022-05-09 18:54:20|36103.3|36029.2|36102.5|36028.3|36103.8|36030.9|36101.3|36028|18
1652122470000|2022-05-09 18:54:30|36106.5|36028.2|36099|36029.1|36106.5|36034.1|36098.8|36025.2|26
1652122480000|2022-05-09 18:54:40|36098.3|36028.8|36105.7|36027.5|36107.8|36031.8|36098.3|36021.6|26
1652122490000|2022-05-09 18:54:50|36106.4|36027.9|36109.8|36027.9|36110.4|36034.6|36099.9|36024.6|16
1652122500000|2022-05-09 18:55:00|36114.1|36026.8|36106.5|36026.4|36114.1|36033.5|36095.3|36022.8|32
1652122510000|2022-05-09 18:55:10|36104.4|36029.1|36104.4|36027.6|36108.2|36029.1|36103.3|36023.5|24
1652122520000|2022-05-09 18:55:20|36101.3|36034.4|36102.3|36029.8|36107.2|36034.4|36098.7|36026.7|28
1652122530000|2022-05-09 18:55:30|36102.5|36031.2|36101.6|36030.2|36102.5|36034.9|36098.7|36030.2|28
1652122540000|2022-05-09 18:55:40|36100.7|36030.1|36105.2|36028.5|36105.8|36032.7|36100.7|36026.4|20
1652122550000|2022-05-09 18:55:50|36104.3|36029.3|36107.3|36026.1|36107.3|36029.3|36103.8|36025.8|21
1652122560000|2022-05-09 18:56:00|36107|36027.7|36108.7|36028|36108.7|36032|36099.2|36026.3|28
1652122570000|2022-05-09 18:56:10|36105.4|36029.4|36107.1|36025.6|36110.7|36032.4|36101.3|36023.2|22
1652122580000|2022-05-09 18:56:20|36106.1|36026.8|36093.1|36027.1|36108.9|36027.6|36091|36018.3|35
1652122590000|2022-05-09 18:56:30|36096.2|36025.2|36099.3|36024.2|36099.3|36027.1|36093.9|36023.3|24
1652122600000|2022-05-09 18:56:40|36098.6|36023.7|36094|36021.5|36098.6|36024.1|36090.6|36020.7|24
1652122610000|2022-05-09 18:56:50|36093.5|36022.4|36100.5|36020.2|36100.8|36022.4|36093.5|36016.9|25
1652122620000|2022-05-09 18:57:00|36099.4|36016.4|36101.2|36019.8|36103.7|36025.3|36094.1|36016.1|27
1652122630000|2022-05-09 18:57:10|36102.5|36017.9|36101.1|36019.4|36103.2|36025.2|36097.7|36017.9|23
1652122640000|2022-05-09 18:57:20|36102.3|36018.8|36097|36019.4|36102.5|36024.1|36090.2|36017.3|25
1652122650000|2022-05-09 18:57:30|36098.9|36021.2|36094.9|36035.7|36102.1|36035.7|36093|36019.8|31
1652122660000|2022-05-09 18:57:40|36105.3|36023|36099.6|36021.8|36105.3|36025.6|36093.4|36018.9|34
1652122670000|2022-05-09 18:57:50|36102.5|36020.4|36096.5|36022.1|36102.9|36024.9|36094.5|36018.4|30
1652122680000|2022-05-09 18:58:00|36096|36022.3|36095.1|36023.3|36100.2|36027.1|36095.1|36021.5|20
1652122690000|2022-05-09 18:58:10|36096.5|36023.1|36096.2|36021.2|36098.1|36024.2|36095|36020.5|18
1652122700000|2022-05-09 18:58:20|36097.5|36021.9|36097.1|36021.1|36114.5|36024.3|36091|36013.8|23
1652122710000|2022-05-09 18:58:30|36100|36017.8|36099.8|36017.7|36103.6|36020.4|36098.1|36015.7|28
1652122720000|2022-05-09 18:58:40|36100|36017.9|36096.1|36012.6|36100|36020.4|36090.8|36008.2|29
1652122730000|2022-05-09 18:58:50|36095.9|36014.1|36089.7|36017.2|36096.5|36019.5|36086.5|36013.7|29
1652122740000|2022-05-09 18:59:00|36091.2|36016.8|36102.4|36026.6|36104.8|36035.9|36091.2|36015.5|31
1652122750000|2022-05-09 18:59:10|36102.3|36026.2|36102.7|36022.5|36109|36039.3|36092.1|36020.2|32
1652122760000|2022-05-09 18:59:20|36099.6|36027.4|36103.3|36029.9|36105.7|36031.1|36095.7|36019.9|25
1652122770000|2022-05-09 18:59:30|36104.7|36026.7|36103.1|36031.2|36104.7|36033.1|36099.2|36026.7|27
1652122780000|2022-05-09 18:59:40|36102.8|36031.1|36099.1|36031.2|36104.8|36033.9|36098.9|36028.3|29
1652122790000|2022-05-09 18:59:50|36099|36031.1|36105|36025.7|36105.4|36032.2|36095.5|36024.2|34
1652122800000|2022-05-09 19:00:00|36104.8|36026.1|36102.1|36030.2|36109.3|36032|36097.4|36018.1|35
1652122810000|2022-05-09 19:00:10|36107.8|36025.3|36107.4|36036.9|36116|36036.9|36097.6|36022.4|33
1652122820000|2022-05-09 19:00:20|36108.5|36035.3|36111.7|36030.9|36113.7|36037.8|36106.9|36030.6|35
1652122830000|2022-05-09 19:00:30|36110.9|36030.6|36111.3|36030.4|36111.7|36034.3|36106.4|36029.2|32
1652122840000|2022-05-09 19:00:40|36111.5|36030.8|36108.6|36034.3|36112.6|36034.6|36108.4|36028.4|29
1652122850000|2022-05-09 19:00:50|36108.5|36034.6|36112.8|36028.4|36119.2|36034.9|36108.5|36014.3|35
1652122860000|2022-05-09 19:01:00|36114.1|36024.4|36102.8|36027.7|36114.1|36033.2|36098.7|36019.9|38
1652122870000|2022-05-09 19:01:10|36107|36023.9|36097.6|36019.3|36108.3|36028.8|36092.3|36014.9|35
1652122880000|2022-05-09 19:01:20|36089.6|36019.2|36098|36020.6|36098.8|36025.4|36089.6|36019.2|34
1652122890000|2022-05-09 19:01:30|36098.7|36020.8|36094.3|36025.1|36098.7|36025.5|36094.3|36019.1|26
1652122900000|2022-05-09 19:01:40|36094.5|36025.3|36102.8|36035.9|36107.2|36040.2|36093.1|36022.9|32
1652122910000|2022-05-09 19:01:50|36095.8|36036.3|36099.8|36033|36102.7|36037.3|36095.8|36031.5|32
1652122920000|2022-05-09 19:02:00|36100.7|36033.2|36096.6|36037|36101|36037.4|36094.1|36033.2|29
1652122930000|2022-05-09 19:02:10|36099.6|36034.8|36091.9|36022.3|36100.2|36036|36091.9|36022.3|33
1652122940000|2022-05-09 19:02:20|36089.1|36031.3|36095.5|36020.6|36100.2|36031.3|36089.1|36008.4|33
1652122950000|2022-05-09 19:02:30|36097|36016.5|36097.1|36021|36097.7|36022.7|36094.9|36016.5|32
1652122960000|2022-05-09 19:02:40|36096.4|36020.8|36092|36027.6|36096.9|36027.6|36088.1|36019.6|27
1652122970000|2022-05-09 19:02:50|36100.4|36014.4|36096.4|36019.2|36101.9|36023.7|36092.8|36011.1|34
1652122980000|2022-05-09 19:03:00|36097.1|36019.8|36089.3|36019.9|36097.2|36025.2|36089.3|36019.2|26
1652122990000|2022-05-09 19:03:10|36089.8|36020.2|36090.9|36028.2|36094.1|36028.2|36088.9|36014.4|35
1652123000000|2022-05-09 19:03:20|36093.4|36027.7|36083.6|36030.4|36095.5|36030.4|36083.6|36026.1|32
1652123010000|2022-05-09 19:03:30|36090.7|36029.8|36094|36019.4|36094|36031.3|36089.8|36019.4|35
1652123020000|2022-05-09 19:03:40|36095|36016.9|36097.1|36017.8|36097.1|36024|36092.1|36016.9|22
1652123030000|2022-05-09 19:03:50|36096.6|36019|36097.2|36019.5|36097.6|36027.3|36092.5|36018.3|27
1652123040000|2022-05-09 19:04:00|36094.9|36023.9|36102.2|36024.5|36105.3|36030.9|36094.9|36018.8|29
1652123050000|2022-05-09 19:04:10|36100.9|36025.5|36097.6|36028.1|36105.1|36028.2|36096.3|36021.2|32
1652123060000|2022-05-09 19:04:20|36096.6|36028.3|36098.1|36028.5|36101.6|36029.3|36092.3|36021.5|22
1652123070000|2022-05-09 19:04:30|36098|36027.9|36102.7|36038.7|36103.5|36039.4|36096.7|36026.4|30
1652123080000|2022-05-09 19:04:40|36100.5|36038.4|36098.4|36037.9|36103.1|36039.6|36096.1|36036|27
1652123090000|2022-05-09 19:04:50|36098.2|36037.8|36099|36040.6|36101.5|36040.7|36097.8|36037.6|24
1652123100000|2022-05-09 19:05:00|36099.5|36031.3|36104.9|36026.8|36107.2|36031.3|36099.5|36023.9|28
1652123110000|2022-05-09 19:05:10|36104.2|36027.1|36099.5|36023.7|36105.6|36031.4|36095.4|36015.7|29
1652123120000|2022-05-09 19:05:20|36098|36025.1|36092.6|36018|36100.3|36026.2|36086|36010.5|31
1652123130000|2022-05-09 19:05:30|36097|36012.7|36092.5|36019.3|36097|36024.5|36089.4|36012.2|25
1652123140000|2022-05-09 19:05:40|36092.1|36020.3|36093.8|36018|36094.5|36024.3|36089.6|36018|21
1652123150000|2022-05-09 19:05:50|36092.2|36019.9|36089.9|36029.8|36095|36031.8|36089.9|36018|23
1652123160000|2022-05-09 19:06:00|36089.8|36029.6|36088.9|36026.5|36095.9|36029.8|36086|36025.6|30
1652123170000|2022-05-09 19:06:10|36086.2|36027|36085.4|36025.8|36092.2|36029.2|36085.3|36025.4|26
1652123180000|2022-05-09 19:06:20|36085.3|36025.4|36086|36009.4|36092.1|36025.4|36083.3|36007.1|28
1652123190000|2022-05-09 19:06:30|36084.1|36011.9|36085.3|36003.4|36087.2|36018.1|36078.4|35999.8|27
1652123200000|2022-05-09 19:06:40|36082.9|36007.3|36081.1|36010.7|36087|36011.5|36081.1|36000.3|23
1652123210000|2022-05-09 19:06:50|36087.1|36000.1|36084.6|36009.3|36087.4|36013.3|36078.5|36000.1|23
1652123220000|2022-05-09 19:07:00|36083.8|36008.8|36074.9|35998|36083.8|36009.7|36068.2|35992.6|35
1652123230000|2022-05-09 19:07:10|36073.6|35999|36069.1|36001.8|36078.8|36001.8|36066.2|35990.4|30
1652123240000|2022-05-09 19:07:20|36070.9|36000|36075.6|36000.7|36080.1|36005.8|36070.4|35995.2|34
1652123250000|2022-05-09 19:07:30|36075.7|36000.9|36074.6|36002.2|36078.1|36003.7|36068.6|35994.4|25
1652123260000|2022-05-09 19:07:40|36074.1|36003.5|36073.2|36001.8|36077.9|36003.5|36070.5|35991.6|22
1652123270000|2022-05-09 19:07:50|36073.8|36002.1|36076.1|36000.4|36076.1|36005.6|36072.7|35999.9|19
1652123280000|2022-05-09 19:08:00|36080.4|35995.4|36074.3|36002|36080.5|36005.8|36069.5|35993.9|26
1652123290000|2022-05-09 19:08:10|36074.8|36001.1|36074.7|36002.3|36076.5|36005.3|36073.1|35999.6|18
1652123300000|2022-05-09 19:08:20|36076.6|35999.4|36071.4|35998.9|36076.6|36001.9|36068.3|35997.5|21
1652123310000|2022-05-09 19:08:30|36077.8|36008.7|36074.3|36008.9|36078.6|36010.8|36074.3|36007.7|21
1652123320000|2022-05-09 19:08:40|36073.9|36008.7|36074.4|36010.2|36076.1|36011.1|36068.3|36008.7|18
1652123330000|2022-05-09 19:08:50|36074.3|36010.1|36079|36011.4|36079|36015.3|36068|36009.9|29
1652123340000|2022-05-09 19:09:00|36078.3|35995.3|36072.6|36004.8|36078.3|36004.8|36067.1|35994.1|25
1652123350000|2022-05-09 19:09:10|36074.5|36006.4|36073.2|36006.2|36081|36007.6|36069.7|35997.9|30
1652123360000|2022-05-09 19:09:20|36072.7|36008|36078.9|36006.9|36080|36010.5|36072.7|35997.1|24
1652123370000|2022-05-09 19:09:30|36078|36010.2|36087.6|36002|36089.9|36011.9|36077.6|35994.3|33
1652123380000|2022-05-09 19:09:40|36086.7|36001.5|36080.5|36012.4|36088.1|36012.4|36079.7|36001.5|22
1652123390000|2022-05-09 19:09:50|36079.8|36011.9|36086.8|36008.2|36086.8|36015.4|36079.8|36008.2|17
1652123400000|2022-05-09 19:10:00|36085.1|36010.9|36086|36018.4|36090.6|36021.7|36077.8|36004.1|31
1652123410000|2022-05-09 19:10:10|36085.6|36019|36075.7|36019.2|36086.7|36023.4|36073.8|36013.4|33
1652123420000|2022-05-09 19:10:20|36079.3|36017.3|36079.3|36015.5|36081.9|36020.7|36075.2|36015.5|31
1652123430000|2022-05-09 19:10:30|36079.2|36016.8|36080.9|36004.7|36081.5|36020.6|36076|36004.7|29
1652123440000|2022-05-09 19:10:40|36081.1|36006.6|36081.3|36019.8|36084.5|36022|36074.7|36003.9|25
1652123450000|2022-05-09 19:10:50|36084|36020.4|36081.7|36015.1|36088.6|36021.7|36080.7|35993|28
1652123460000|2022-05-09 19:11:00|36082.1|36016|36068.4|35999.1|36086.3|36017.3|36065.2|35991.7|35
1652123470000|2022-05-09 19:11:10|36070.3|35996.3|36072.4|35995.7|36076.9|35996.3|36070.3|35987|36
1652123480000|2022-05-09 19:11:20|36071.7|35997.8|36073.8|36001.3|36078.4|36002.9|36066.9|35982.5|34
1652123490000|2022-05-09 19:11:30|36071.3|36007|36070.9|36002.8|36077|36007.7|36069.6|35996.9|32
1652123500000|2022-05-09 19:11:40|36073.1|36001|36080.8|36000.3|36086.1|36008|36071|35992.6|28
1652123510000|2022-05-09 19:11:50|36080.2|36001.7|36079.2|36002.5|36080.2|36007|36073.7|36000.7|28
1652123520000|2022-05-09 19:12:00|36079.4|36006.8|36080.1|36004.1|36080.8|36011.1|36074.9|36003.9|31
1652123530000|2022-05-09 19:12:10|36076|36006.3|36080.1|36014.4|36083.1|36018.7|36073.2|36004.4|36
1652123540000|2022-05-09 19:12:20|36081.4|36012.9|36068.7|35997.9|36081.8|36016|36066.7|35993.2|35
1652123550000|2022-05-09 19:12:30|36069.4|35997.6|36069|36001.2|36071.9|36004.3|36066.9|35995.3|30
1652123560000|2022-05-09 19:12:40|36070.6|35999.9|36072|36001.2|36074|36002.9|36068.8|35996.7|28
1652123570000|2022-05-09 19:12:50|36072.7|35997.7|36074.1|36002.5|36076.9|36009.9|36071.3|35996.9|25
1652123580000|2022-05-09 19:13:00|36073.7|36001.1|36077.1|36001.4|36078.1|36006.5|36073.5|36000.8|29
1652123590000|2022-05-09 19:13:10|36076.9|36001.2|36071.9|35998.4|36077|36004.2|36070.2|35998.2|31
1652123600000|2022-05-09 19:13:20|36071.3|35998|36069.7|36000.9|36073.8|36003.5|36069.7|35994.2|32
1652123610000|2022-05-09 19:13:30|36070|36001|36067.2|36000.9|36071.6|36004.2|36066.4|35998.1|32
1652123620000|2022-05-09 19:13:40|36067.4|36000.4|36070.1|36010.8|36070.1|36010.8|36065.7|35998.7|21
1652123630000|2022-05-09 19:13:50|36069.7|36010.7|36077.3|36010.6|36077.3|36014|36066.9|36009.4|28
1652123640000|2022-05-09 19:14:00|36077.1|36010|36076.7|36009.5|36079.3|36014.8|36068.8|35996.3|33
1652123650000|2022-05-09 19:14:10|36076.3|36011.3|36079.2|36004.7|36081.6|36011.5|36076.3|36004|31
1652123660000|2022-05-09 19:14:20|36077.5|36007.3|36083.4|36001.7|36083.4|36008.4|36076.7|36001.2|22
1652123670000|2022-05-09 19:14:30|36083|36001.2|36075.4|36013.7|36084.3|36016.7|36071|35999.5|28
1652123680000|2022-05-09 19:14:40|36075|36015.2|36076.5|36016.5|36082.4|36017.9|36074.4|36013.8|33
1652123690000|2022-05-09 19:14:50|36076.2|36017.4|36073|36000.7|36077.3|36017.9|36071.7|36000.7|28
1652123700000|2022-05-09 19:15:00|36071.8|36004|36071.7|36004.1|36078.2|36004.5|36070.8|35993.7|26
1652123710000|2022-05-09 19:15:10|36070.2|36003.9|36071.3|36003.4|36076.7|36006.9|36070.2|36000.8|24
1652123720000|2022-05-09 19:15:20|36071.4|36003.3|36070|36009.2|36085.3|36009.2|36070|35990.3|32
1652123730000|2022-05-09 19:15:30|36074.8|36002.9|36075.6|36003.7|36076.8|36009.7|36071.7|36000.9|20
1652123740000|2022-05-09 19:15:40|36077.1|36001.9|36076.9|36006.4|36079.1|36009.7|36074.7|36001.9|24
1652123750000|2022-05-09 19:15:50|36078.6|36006|36083.5|36009.2|36091.2|36012.9|36077.2|35993.3|27
1652123760000|2022-05-09 19:16:00|36082|36012.2|36086.2|36012.6|36088.9|36012.6|36081.9|36005.3|22
1652123770000|2022-05-09 19:16:10|36087|36011.8|36095.1|36009.6|36095.1|36019.6|36083.2|36002.8|32
1652123780000|2022-05-09 19:16:20|36093.3|36012.9|36093.2|36011.2|36095.1|36015.2|36090.9|36008|32
1652123790000|2022-05-09 19:16:30|36094|36011.6|36089.6|36014.9|36095|36019.1|36085.2|36010.2|26
1652123800000|2022-05-09 19:16:40|36088.3|36015.2|36095.1|36013.1|36095.9|36018|36087.7|36011.7|22
1652123810000|2022-05-09 19:16:50|36093.1|36013.2|36094.6|36013.5|36096.1|36016.3|36092.7|36011|18
1652123820000|2022-05-09 19:17:00|36093.9|36015|36095.2|36015.2|36098.4|36021.7|36087.6|36013|24
1652123830000|2022-05-09 19:17:10|36094.7|36016.5|36093.9|36022.1|36098.6|36023|36090.7|36011.8|26
1652123840000|2022-05-09 19:17:20|36094|36021.5|36091.9|36025.3|36095.4|36026.3|36090.8|36019.1|26
1652123850000|2022-05-09 19:17:30|36091.5|36024.7|36094.6|36018.8|36095.7|36026|36091.5|36018|21
1652123860000|2022-05-09 19:17:40|36094.9|36018.3|36097.1|36022.4|36097.1|36025.6|36092.5|36018.3|25
1652123870000|2022-05-09 19:17:50|36097.5|36021.4|36102.9|36017.1|36104.9|36025.5|36095.5|36010.8|24
1652123880000|2022-05-09 19:18:00|36102.5|36019.5|36098.3|36024.9|36106.2|36029.5|36094.2|36008.9|33
1652123890000|2022-05-09 19:18:10|36097.3|36026|36097.8|36020.2|36099.3|36026|36093.8|36018.4|31
1652123900000|2022-05-09 19:18:20|36098.9|36018.1|36093.3|36023|36098.9|36024.4|36091.1|36018.1|19
1652123910000|2022-05-09 19:18:30|36093.9|36023.3|36103.6|36018.4|36103.6|36026.1|36093.3|36016.7|33
1652123920000|2022-05-09 19:18:40|36103.9|36020.4|36101.1|36018.3|36104.6|36027.2|36099.1|36017|22
1652123930000|2022-05-09 19:18:50|36100.5|36019|36096.1|36028|36103.1|36029.7|36093.9|36017.7|18
1652123940000|2022-05-09 19:19:00|36095.7|36029|36103.6|36024.9|36106.6|36029|36095.7|36019|24
1652123950000|2022-05-09 19:19:10|36104.7|36022.1|36102|36032.7|36109|36035.4|36085.4|36012.7|22
1652123960000|2022-05-09 19:19:20|36101.4|36020.3|36097.1|36026.6|36104.2|36029.3|36096.9|36016.5|16
1652123970000|2022-05-09 19:19:30|36102.9|36016.7|36097.8|36022.6|36102.9|36035.9|36091.3|36016.7|21
1652123980000|2022-05-09 19:19:40|36097.2|36024.2|36098.3|36020.2|36100.4|36031.1|36097.1|36019.9|21
1652123990000|2022-05-09 19:19:50|36097.7|36019.8|36103.1|36021.4|36103.6|36026.3|36096.5|36019.8|21
1652124000000|2022-05-09 19:20:00|36106.3|36016|36098.7|36025.3|36106.3|36030.6|36096.8|36016|25
1652124010000|2022-05-09 19:20:10|36099.9|36023.9|36096.8|36018.8|36099.9|36026.6|36092.9|36018.8|34
1652124020000|2022-05-09 19:20:20|36098.1|36018|36095.3|36019.6|36099.8|36026.1|36090.6|36015.3|27
1652124030000|2022-05-09 19:20:30|36092.7|36022.4|36094.6|36021.2|36097|36024|36092|36017.2|14
1652124040000|2022-05-09 19:20:40|36095.1|36019.5|36104.7|36015.3|36104.7|36028.4|36092.7|36015.3|18
1652124050000|2022-05-09 19:20:50|36102.6|36031.6|36102.7|36025.5|36104|36031.6|36097.7|36021.3|25
1652124060000|2022-05-09 19:21:00|36102.3|36026.2|36096.8|36025.6|36104.5|36027.5|36093.8|36018|25
1652124070000|2022-05-09 19:21:10|36096.6|36024.7|36100.5|36024.3|36100.9|36027.3|36096.6|36022.6|24
1652124080000|2022-05-09 19:21:20|36104.1|36021.6|36111.5|36011.8|36111.5|36037|36093.5|36007.4|29
1652124090000|2022-05-09 19:21:30|36107.9|36015.8|36101.6|36018.7|36108.4|36033.5|36094.4|36012.5|32
1652124100000|2022-05-09 19:21:40|36101.9|36018|36100.6|36020.4|36104.5|36021.7|36099.3|36015.9|31
1652124110000|2022-05-09 19:21:50|36100.7|36020.1|36097.8|36015.8|36101.9|36022.2|36093.5|36015.8|30
1652124120000|2022-05-09 19:22:00|36096.7|36017.1|36097.3|36018.2|36099.8|36019|36096.7|36015.6|22
1652124130000|2022-05-09 19:22:10|36097.1|36019.2|36097.9|36017|36097.9|36025.6|36090|36017|22
1652124140000|2022-05-09 19:22:20|36096.1|36020|36097.3|36019.3|36097.7|36022.9|36092|36017.9|23
1652124150000|2022-05-09 19:22:30|36098.4|36017.4|36100.1|36016|36102.8|36022.8|36098|36012.2|26
1652124160000|2022-05-09 19:22:40|36098.7|36018.5|36101|36017.4|36105.4|36019.8|36098.7|36012.3|23
1652124170000|2022-05-09 19:22:50|36101.3|36017.1|36097.3|36025.2|36102.2|36025.3|36094.4|36017.1|27
1652124180000|2022-05-09 19:23:00|36098.8|36024|36103.2|36024|36104.7|36028.9|36098.8|36021.9|23
1652124190000|2022-05-09 19:23:10|36103.4|36025.4|36104.4|36024.9|36105.4|36027.7|36101.7|36022.9|24
1652124200000|2022-05-09 19:23:20|36104.6|36027.7|36102.3|36026.5|36108|36028.8|36100.1|36020|22
1652124210000|2022-05-09 19:23:30|36103.9|36024.5|36108.5|36024.3|36111.1|36029.9|36102.7|36019.5|10
1652124220000|2022-05-09 19:23:40|36107.3|36026.6|36106.4|36017.9|36109.1|36032.1|36093.6|36017.9|22
1652124230000|2022-05-09 19:23:50|36106.3|36015.6|36099.1|36026.8|36106.3|36026.8|36098.6|36015.6|20
1652124240000|2022-05-09 19:24:00|36098.8|36029.2|36102.5|36026.6|36104.4|36029.2|36098.8|36020.3|22
1652124250000|2022-05-09 19:24:10|36102.4|36026.8|36101.6|36033|36106.4|36033|36100.5|36024.5|29
1652124260000|2022-05-09 19:24:20|36101.3|36033.9|36109.4|36022.1|36110|36033.9|36101.3|36020.7|21
1652124270000|2022-05-09 19:24:30|36107|36026.9|36103.6|36021.2|36108.7|36027|36098.8|36019.3|25
1652124280000|2022-05-09 19:24:40|36102.7|36022.4|36101.4|36021.3|36103.6|36026.5|36097|36020|25
1652124290000|2022-05-09 19:24:50|36100.7|36020.9|36101.7|36025.9|36103.4|36025.9|36099.2|36020.5|23
1652124300000|2022-05-09 19:25:00|36100.9|36028.2|36111.1|36021.5|36111.1|36043.8|36090.9|36021.5|27
1652124310000|2022-05-09 19:25:10|36110.6|36022.6|36108.5|36026|36111|36029|36107.8|36022.2|20
1652124320000|2022-05-09 19:25:20|36109.4|36024.9|36112.8|36029.1|36112.8|36037|36104|36024.9|30
1652124330000|2022-05-09 19:25:30|36114.6|36026.2|36114.1|36028.3|36115.1|36031.2|36111.5|36025.2|25
1652124340000|2022-05-09 19:25:40|36113.2|36027.9|36105.6|36033.3|36113.2|36035.3|36104.5|36027.8|24
1652124350000|2022-05-09 19:25:50|36107.4|36032|36119.8|36028.1|36119.8|36035.7|36106.3|36024.2|26
1652124360000|2022-05-09 19:26:00|36117.6|36031.8|36115.4|36030.1|36121.3|36046.1|36110.2|36022.4|33
1652124370000|2022-05-09 19:26:10|36111.8|36039.1|36119.2|36036.1|36119.2|36042.7|36111.8|36036.1|32
1652124380000|2022-05-09 19:26:20|36117.3|36037.8|36115.8|36036|36118.2|36042.2|36112.5|36036|21
1652124390000|2022-05-09 19:26:30|36114.3|36038.9|36117|36041.4|36119.7|36041.5|36114.3|36034.5|18
1652124400000|2022-05-09 19:26:40|36116.1|36051.3|36121.2|36037.6|36123|36054.4|36113.8|36037.5|23
1652124410000|2022-05-09 19:26:50|36122|36037.7|36124.6|36037.2|36124.6|36042|36121.6|36035.9|16
1652124420000|2022-05-09 19:27:00|36123.1|36040|36119.8|36046.4|36123.1|36046.8|36118.1|36038.2|21
1652124430000|2022-05-09 19:27:10|36120.2|36047.6|36121.6|36045.4|36124|36049.6|36119.6|36042|21
1652124440000|2022-05-09 19:27:20|36121.9|36044.6|36119.1|36044.9|36123|36047.7|36117.1|36040.8|15
1652124450000|2022-05-09 19:27:30|36120.7|36044|36126.3|36049.3|36126.3|36051.3|36119.2|36044|16
1652124460000|2022-05-09 19:27:40|36129.4|36043.4|36129.8|36046|36130.7|36058|36127.7|36042.8|21
1652124470000|2022-05-09 19:27:50|36130.9|36043|36127.9|36047.6|36130.9|36053.3|36122.9|36043|25
1652124480000|2022-05-09 19:28:00|36125.9|36050.5|36121.1|36049|36129.8|36053|36121.1|36048.1|25
1652124490000|2022-05-09 19:28:10|36119.7|36049.6|36126.8|36042.9|36129|36049.7|36119|36041.4|23
1652124500000|2022-05-09 19:28:20|36128.7|36040.4|36120.5|36048|36129.5|36048|36120.5|36036.7|25
1652124510000|2022-05-09 19:28:30|36120.6|36048.4|36119|36046.1|36123.2|36049.4|36119|36043.5|20
1652124520000|2022-05-09 19:28:40|36118.9|36047|36114.2|36044.8|36121.5|36047|36114.1|36035.3|27
1652124530000|2022-05-09 19:28:50|36120.4|36039.6|36121|36041.1|36127|36044.9|36117.4|36027.9|23
1652124540000|2022-05-09 19:29:00|36120.4|36040.8|36121.8|36041.3|36122.7|36043.6|36119.4|36038.7|25
1652124550000|2022-05-09 19:29:10|36119.9|36044.2|36120.5|36039.2|36122.8|36044.2|36115.2|36033.8|23
1652124560000|2022-05-09 19:29:20|36121.2|36036.4|36118.1|36038.6|36121.5|36041.6|36117|36031.4|15
1652124570000|2022-05-09 19:29:30|36118.3|36038.3|36119|36036.4|36120.3|36041.3|36116.9|36035.9|17
1652124580000|2022-05-09 19:29:40|36112.9|36041.3|36117|36036.5|36117|36042.4|36112.7|36036.3|16
1652124590000|2022-05-09 19:29:50|36116.7|36036.4|36124.2|36042.6|36127.7|36054.5|36111|36028.3|27
1652124600000|2022-05-09 19:30:00|36125.5|36038.9|36117.3|36056.3|36127.2|36057.1|36115.6|36036.8|33
1652124610000|2022-05-09 19:30:10|36120.5|36052.3|36116.3|36052.7|36120.5|36055.7|36111.6|36051.2|28
1652124620000|2022-05-09 19:30:20|36117.4|36051.1|36116.4|36054.9|36117.5|36055.3|36114.1|36050.1|19
1652124630000|2022-05-09 19:30:30|36117.2|36054.8|36119.4|36051.4|36120.2|36054.8|36117.2|36050.2|18
1652124640000|2022-05-09 19:30:40|36119.6|36051.6|36120.2|36051.5|36124.8|36057.2|36107.2|36049.5|25
1652124650000|2022-05-09 19:30:50|36122.6|36050.7|36116.3|36052.7|36123.2|36052.9|36115.6|36047.4|19
1652124660000|2022-05-09 19:31:00|36117|36053|36116.4|36048.2|36118.9|36054.8|36114.9|36039.1|25
1652124670000|2022-05-09 19:31:10|36115.9|36049|36114.5|36053.7|36117.6|36054.5|36112.6|36044.9|27
1652124680000|2022-05-09 19:31:20|36116.8|36051|36119.8|36054.3|36120|36055|36116.8|36051|20
1652124690000|2022-05-09 19:31:30|36117|36056.7|36124.3|36063.6|36131.1|36065.9|36116.5|36045.7|26
1652124700000|2022-05-09 19:31:40|36124.5|36063.3|36124|36062.5|36126.3|36064|36123|36057.7|19
1652124710000|2022-05-09 19:31:50|36125.5|36058.5|36125.3|36060.2|36126.6|36061.7|36124.5|36057.5|7
1652124720000|2022-05-09 19:32:00|36125.9|36059.3|36124.6|36062.8|36129.4|36063.1|36124.4|36054.9|14
1652124730000|2022-05-09 19:32:10|36125.9|36061.5|36123.3|36063.6|36127.9|36065.5|36123.3|36057.7|33
1652124740000|2022-05-09 19:32:20|36124.7|36064.3|36131.3|36058.9|36131.3|36064.3|36124.4|36058.2|25
1652124750000|2022-05-09 19:32:30|36130|36060.6|36130.1|36059|36130.8|36061.5|36128.4|36058.5|21
1652124760000|2022-05-09 19:32:40|36129.9|36058.9|36126.7|36060.6|36132.3|36061.6|36126.7|36056.7|16
1652124770000|2022-05-09 19:32:50|36126.6|36059.5|36128.4|36060.6|36131.6|36062|36126.6|36056.7|19
1652124780000|2022-05-09 19:33:00|36129|36059.1|36129|36056.2|36130.5|36060.9|36124.1|36056|22
1652124790000|2022-05-09 19:33:10|36132|36054.2|36120.4|36055.4|36133.7|36055.4|36120.4|36050.6|24
1652124800000|2022-05-09 19:33:20|36122.1|36054.1|36122.4|36053.3|36124.8|36054.4|36121.6|36050.4|32
1652124810000|2022-05-09 19:33:30|36121.6|36053.9|36127|36047.9|36129.6|36053.9|36121.6|36046|19
1652124820000|2022-05-09 19:33:40|36118.3|36052.4|36126.7|36050|36126.7|36052.4|36117.5|36049.7|19
1652124830000|2022-05-09 19:33:50|36126.5|36051.9|36124.6|36046.1|36127.7|36051.9|36117.5|36045.3|24
1652124840000|2022-05-09 19:34:00|36125.1|36046|36124.1|36049.5|36128|36049.5|36121|36043.3|23
1652124850000|2022-05-09 19:34:10|36123.9|36049.3|36121.3|36052.3|36124.8|36053.5|36115.3|36048.2|20
1652124860000|2022-05-09 19:34:20|36120.4|36054.2|36125.2|36050.1|36127.7|36055.1|36120.2|36048.4|25
1652124870000|2022-05-09 19:34:30|36124.7|36051.5|36121.3|36050.3|36126.4|36055|36115|36048.3|19
1652124880000|2022-05-09 19:34:40|36119.9|36050.5|36123.6|36049.1|36123.7|36051.3|36119.9|36048.9|19
1652124890000|2022-05-09 19:34:50|36128.6|36045.7|36124.3|36041|36129.8|36053.6|36113.1|36041|28
1652124900000|2022-05-09 19:35:00|36122.8|36043.5|36123.4|36049.9|36125.1|36052.6|36120.3|36039.6|27
1652124910000|2022-05-09 19:35:10|36123.1|36050.2|36123.6|36050.2|36124.1|36051|36122.5|36049.2|21
1652124920000|2022-05-09 19:35:20|36123.8|36049.2|36120.9|36054.3|36128.9|36056.1|36119|36046.6|15
1652124930000|2022-05-09 19:35:30|36121.9|36055.8|36120.3|36052.3|36131.8|36055.8|36117.4|36044.2|25
1652124940000|2022-05-09 19:35:40|36122.3|36050.4|36120.3|36051.4|36124.1|36053.5|36120.3|36048.5|24
1652124950000|2022-05-09 19:35:50|36121.4|36050.6|36118.9|36051|36124.3|36053.6|36114.9|36046.6|18
1652124960000|2022-05-09 19:36:00|36118.8|36050.5|36121.5|36047.4|36121.5|36051|36116.1|36047.4|16
1652124970000|2022-05-09 19:36:10|36120.1|36048.5|36125.5|36046.4|36125.5|36050.2|36119.8|36046.4|18
1652124980000|2022-05-09 19:36:20|36125.8|36046.7|36125.6|36042.1|36126.5|36055.3|36109.5|36042.1|23
1652124990000|2022-05-09 19:36:30|36126.2|36039.9|36122|36047.8|36127.3|36047.8|36122|36039.6|10
1652125000000|2022-05-09 19:36:40|36121.9|36047.6|36117.2|36042.3|36126.8|36053.3|36113.6|36034.7|25
1652125010000|2022-05-09 19:36:50|36117.7|36042.1|36118.5|36042.9|36122.3|36044.4|36112.2|36034.3|20
1652125020000|2022-05-09 19:37:00|36117.8|36042.8|36111.5|36038.9|36121|36043.3|36107.9|36034.3|30
1652125030000|2022-05-09 19:37:10|36111.3|36038|36109.6|36041.5|36113.4|36042.5|36104.7|36037.5|28
1652125040000|2022-05-09 19:37:20|36110.8|36040.4|36115.2|36043.6|36116|36043.6|36110.5|36040.1|20
1652125050000|2022-05-09 19:37:30|36116|36042.9|36109.6|36038|36116.1|36043.4|36105.4|36037.7|23
1652125060000|2022-05-09 19:37:40|36110.9|36037.9|36109.9|36040.5|36112.8|36041.8|36108|36036.6|28
1652125070000|2022-05-09 19:37:50|36109.7|36039.7|36107.4|36037.8|36113.6|36040|36105.4|36037.8|22
1652125080000|2022-05-09 19:38:00|36114.9|36025|36114.5|36036.3|36116.6|36039.7|36112.1|36025|22
1652125090000|2022-05-09 19:38:10|36114.9|36036.5|36117.5|36039.1|36120.8|36045.2|36104.1|36033.1|25
1652125100000|2022-05-09 19:38:20|36117|36039.2|36115.6|36041.4|36118.8|36045.6|36105|36038.8|26
1652125110000|2022-05-09 19:38:30|36113.4|36042.3|36114.2|36045|36118.3|36049.1|36110.3|36040.6|30
1652125120000|2022-05-09 19:38:40|36113.9|36046.1|36116.1|36048.5|36117.7|36048.5|36113.9|36044.3|24
1652125130000|2022-05-09 19:38:50|36117.7|36047.1|36113.3|36044.6|36117.8|36047.1|36111|36044.5|20
1652125140000|2022-05-09 19:39:00|36114.9|36043.8|36121.9|36040.1|36122.3|36046.1|36109.7|36038.6|28
1652125150000|2022-05-09 19:39:10|36120.9|36041.2|36120.3|36044.5|36123.6|36049.2|36112|36039.9|25
1652125160000|2022-05-09 19:39:20|36120.9|36044.1|36122.3|36048.9|36130.2|36052.2|36117.1|36040.1|31
1652125170000|2022-05-09 19:39:30|36121.6|36050.1|36117.5|36051.9|36126.8|36052|36117.5|36045|25
1652125180000|2022-05-09 19:39:40|36119.4|36050.9|36115.4|36049.9|36122.7|36052.3|36115.1|36048.9|25
1652125190000|2022-05-09 19:39:50|36117.4|36048.4|36126.3|36047.9|36128|36049.1|36117.3|36045.7|23
1652125200000|2022-05-09 19:40:00|36126.4|36048|36128.8|36047.8|36130|36057.8|36118.9|36045.8|28
1652125210000|2022-05-09 19:40:10|36128.7|36050.3|36133.1|36049|36133.1|36057.2|36122.8|36047.7|27
1652125220000|2022-05-09 19:40:20|36131.5|36051.1|36128.1|36050.3|36131.9|36052.7|36126.9|36048.8|31
1652125230000|2022-05-09 19:40:30|36127.2|36051.5|36118.6|36048.2|36127.2|36053|36114|36048.2|30
1652125240000|2022-05-09 19:40:40|36117.6|36049.4|36116.1|36041.9|36120.2|36049.4|36111.1|36041.6|34
1652125250000|2022-05-09 19:40:50|36114.5|36043.3|36118.1|36045.3|36120.3|36047.6|36113.1|36041.7|26
1652125260000|2022-05-09 19:41:00|36119|36045|36119.9|36044.5|36120.5|36045|36116.9|36041.7|32
1652125270000|2022-05-09 19:41:10|36119.3|36044.4|36113.2|36045|36119.9|36045.8|36108.2|36042.1|25
1652125280000|2022-05-09 19:41:20|36113.4|36045.2|36124|36047.3|36128.9|36047.3|36113.1|36039.8|31
1652125290000|2022-05-09 19:41:30|36122.3|36050.5|36112.2|36047.1|36124.1|36050.5|36112.2|36042.7|28
1652125300000|2022-05-09 19:41:40|36114.4|36046.9|36122.5|36044.6|36122.5|36048.1|36113.6|36042.8|30
1652125310000|2022-05-09 19:41:50|36122.9|36044.4|36118.4|36048.4|36125.9|36050.2|36116.4|36041.7|29
1652125320000|2022-05-09 19:42:00|36117.6|36048.3|36115.1|36049.7|36124.7|36049.7|36112.7|36043.9|30
1652125330000|2022-05-09 19:42:10|36115.2|36050|36122.1|36055.9|36123.7|36056|36115.2|36048.2|28
1652125340000|2022-05-09 19:42:20|36122.6|36055.2|36129.9|36052.5|36130.2|36055.2|36121.9|36052.2|23
1652125350000|2022-05-09 19:42:30|36129.6|36053.6|36124.8|36055.5|36130.5|36056.3|36122.6|36039.5|24
1652125360000|2022-05-09 19:42:40|36124.2|36054.8|36127.6|36055|36128.2|36055.6|36124|36054|21
1652125370000|2022-05-09 19:42:50|36127.9|36055.1|36131.4|36057.2|36131.4|36059.4|36126|36053.2|16
1652125380000|2022-05-09 19:43:00|36131.7|36057.4|36129.6|36056.8|36132|36059.4|36124.3|36056.1|31
1652125390000|2022-05-09 19:43:10|36129.3|36055.8|36129.6|36056.8|36130.5|36059|36127.8|36055.8|27
1652125400000|2022-05-09 19:43:20|36129.3|36057.2|36134.1|36055.7|36135.2|36057.4|36127.9|36055.5|22
1652125410000|2022-05-09 19:43:30|36122.6|36059.5|36128.2|36049.9|36137.7|36063.2|36113.8|36049.4|18
1652125420000|2022-05-09 19:43:40|36121|36054.1|36131.4|36055.6|36142.2|36057.8|36121|36041|17
1652125430000|2022-05-09 19:43:50|36132.6|36054.2|36121.3|36048.8|36132.6|36059.7|36111.6|36044.8|23
1652125440000|2022-05-09 19:44:00|36121.9|36048.3|36117.7|36048.9|36124.6|36048.9|36112.9|36044.1|26
1652125450000|2022-05-09 19:44:10|36120.2|36047|36119.5|36048.8|36120.4|36050.4|36115.8|36045.7|15
1652125460000|2022-05-09 19:44:20|36118.9|36049.4|36125.7|36045.7|36127.6|36055|36109.2|36044.7|20
1652125470000|2022-05-09 19:44:30|36124.5|36046.6|36126|36044.6|36128.7|36048.3|36123.9|36043.2|25
1652125480000|2022-05-09 19:44:40|36123.9|36047.3|36124.5|36046.4|36126.8|36053.2|36113.5|36044.7|33
1652125490000|2022-05-09 19:44:50|36126.4|36046.9|36118.1|36046.3|36127|36052.4|36114.6|36044.8|27
1652125500000|2022-05-09 19:45:00|36115|36049|36121.9|36045.3|36122.5|36049|36115|36042.9|31
1652125510000|2022-05-09 19:45:10|36120.9|36044.1|36116.1|36047.9|36121.5|36048.6|36113.4|36042.8|30
1652125520000|2022-05-09 19:45:20|36116.4|36048.6|36119.1|36046.4|36119.9|36048.6|36116.4|36045.4|20
1652125530000|2022-05-09 19:45:30|36117.3|36046.7|36112.5|36047|36124.6|36051.7|36104.9|36043.1|23
1652125540000|2022-05-09 19:45:40|36113.6|36046.7|36121.2|36043.6|36123.5|36048.6|36113.6|36040.2|30
1652125550000|2022-05-09 19:45:50|36119.3|36046.5|36116.6|36042.3|36121.9|36046.7|36116.6|36042.3|29
1652125560000|2022-05-09 19:46:00|36114.5|36048.2|36115.2|36050|36125.2|36053|36110.9|36043.1|27
1652125570000|2022-05-09 19:46:10|36114.9|36050.2|36130.4|36051.4|36132.9|36057.2|36114.9|36048.1|30
1652125580000|2022-05-09 19:46:20|36129.9|36051.3|36129.3|36050.4|36131.1|36054.2|36127.3|36048.8|20
1652125590000|2022-05-09 19:46:30|36128.6|36051.7|36121.3|36054.7|36128.6|36056.9|36115.2|36051.7|16
1652125600000|2022-05-09 19:46:40|36120.9|36052.1|36125.9|36055.2|36129.1|36055.2|36120.9|36049.9|22
1652125610000|2022-05-09 19:46:50|36125.8|36054.8|36127.9|36052.3|36128.5|36054.9|36125.5|36051.9|25
1652125620000|2022-05-09 19:47:00|36128.1|36052.5|36124.6|36051.9|36128.4|36055.1|36118.2|36051.4|26
1652125630000|2022-05-09 19:47:10|36125|36051|36125.8|36052.8|36125.8|36053.8|36122.6|36050.6|17
1652125640000|2022-05-09 19:47:20|36126.3|36052|36115.8|36058.9|36126.3|36059.4|36112.1|36052|10
1652125650000|2022-05-09 19:47:30|36124.2|36052.1|36116.5|36047.9|36127.2|36053.2|36112.9|36047.9|26
1652125660000|2022-05-09 19:47:40|36116.4|36047.8|36116.2|36042.8|36120.8|36049.9|36111.6|36042.8|23
1652125670000|2022-05-09 19:47:50|36116.1|36043.2|36119.2|36039.2|36125.6|36043.2|36113.3|36032.3|18
1652125680000|2022-05-09 19:48:00|36120.1|36038.1|36118.7|36036.5|36120.5|36040.5|36115.5|36035.6|17
1652125690000|2022-05-09 19:48:10|36118.3|36037|36113.3|36039.7|36118.3|36043.8|36108.7|36037|25
1652125700000|2022-05-09 19:48:20|36111.3|36040.8|36117.2|36035.5|36125.6|36040.8|36111.3|36034.8|21
1652125710000|2022-05-09 19:48:30|36116.3|36035.8|36106.3|36034.4|36118.9|36038.7|36106.3|36032.1|32
1652125720000|2022-05-09 19:48:40|36108|36033.6|36113.8|36028.7|36113.8|36034.5|36106|36028.7|17
1652125730000|2022-05-09 19:48:50|36113.7|36029.3|36103|36036.2|36116.7|36036.2|36103|36026.3|15
1652125740000|2022-05-09 19:49:00|36119.1|35999.1|36116.5|35996.5|36119.1|35999.1|36112.6|35992.6|25
1652125750000|2022-05-09 19:49:10|36117.9|35997.9|36120.9|36000.9|36122.5|36002.5|36115.4|35995.4|21
1652125760000|2022-05-09 19:49:20|36120.3|36000.3|36120.4|36000.4|36122.9|36002.9|36119.9|35999.9|23
1652125770000|2022-05-09 19:49:30|36120.1|36000.1|36118.2|35998.2|36121.1|36001.1|36083.3|35963.3|26
1652125780000|2022-05-09 19:49:40|36118.4|35998.4|36072.9|35952.9|36120.3|36000.3|36068.3|35948.3|38
1652125790000|2022-05-09 19:49:50|36071|35951|36077|35957|36082.4|35962.4|36069.5|35949.5|35
1652125800000|2022-05-09 19:50:00|36076|35956|36106.3|35986.3|36107.5|35987.5|36072|35952|35
1652125810000|2022-05-09 19:50:10|36103.9|35983.9|36105.5|35985.5|36105.5|35985.5|36101.3|35981.3|31
1652125820000|2022-05-09 19:50:20|36106.6|35986.6|36105.8|35985.8|36107.3|35987.3|36103.2|35983.2|27
1652125830000|2022-05-09 19:50:30|36106.7|35986.7|36107.3|35987.3|36109.5|35989.5|36105.9|35985.9|30
1652125840000|2022-05-09 19:50:40|36107.5|35987.5|36111.9|35991.9|36111.9|35991.9|36103.4|35983.4|25
1652125850000|2022-05-09 19:50:50|36109.4|35989.4|36108|35988|36111.3|35991.3|36107.2|35987.2|27
1652125860000|2022-05-09 19:51:00|36108.8|35988.8|36112|35992|36113.2|35993.2|36108.7|35988.7|25
1652125870000|2022-05-09 19:51:10|36111.5|35991.5|36119.3|35999.3|36119.3|35999.3|36111.5|35991.5|25
1652125880000|2022-05-09 19:51:20|36115.8|35995.8|36119|35999|36119.3|35999.3|36105.4|35985.4|28
1652125890000|2022-05-09 19:51:30|36118.9|35998.9|36116.8|35996.8|36118.9|35998.9|36116|35996|27
1652125900000|2022-05-09 19:51:40|36116.7|35996.7|36111.5|35991.5|36123.2|36003.2|36105.2|35985.2|28
1652125910000|2022-05-09 19:51:50|36109.7|35989.7|36115.6|35995.6|36116.2|35996.2|36107.2|35987.2|31
1652125920000|2022-05-09 19:52:00|36104.5|35984.5|36113.2|35993.2|36113.9|35993.9|36104.4|35984.4|30
1652125930000|2022-05-09 19:52:10|36113.4|35993.4|36112.4|35992.4|36115.7|35995.7|36110.9|35990.9|26
1652125940000|2022-05-09 19:52:20|36112.6|35992.6|36052.4|35932.4|36113.6|35993.6|36043.5|35923.5|34
1652125950000|2022-05-09 19:52:30|36054.3|35934.3|36058.8|35938.8|36060.5|35940.5|36052.5|35932.5|26
1652125960000|2022-05-09 19:52:40|36059|35939|36054.9|35934.9|36059.1|35939.1|36054.7|35934.7|29
1652125970000|2022-05-09 19:52:50|36053.5|35933.5|36057.8|35937.8|36058.3|35938.3|36053.4|35933.4|23
1652125980000|2022-05-09 19:53:00|36059.5|35939.5|36055.6|35935.6|36059.5|35939.5|36054.1|35934.1|20
1652125990000|2022-05-09 19:53:10|36055.9|35935.9|35966.9|35846.9|36055.9|35935.9|35954.4|35834.4|36
1652126000000|2022-05-09 19:53:20|35966.8|35846.8|35978.3|35858.3|35983.6|35863.6|35966.3|35846.3|37
1652126010000|2022-05-09 19:53:30|35974.2|35854.2|35980.7|35860.7|35985.2|35865.2|35973.5|35853.5|32
1652126020000|2022-05-09 19:53:40|35983.3|35863.3|35994|35874|35994.7|35874.7|35980.6|35860.6|33
1652126030000|2022-05-09 19:53:50|35992|35872|35976.7|35856.7|35993.1|35873.1|35975.8|35855.8|30
1652126040000|2022-05-09 19:54:00|35977.1|35863.6|35985.9|35865.9|35991.4|35879.7|35962.6|35850.2|32
1652126050000|2022-05-09 19:54:10|35969.6|35849.6|35986.1|35866.1|35998.1|35878.1|35969.3|35849.3|28
1652126060000|2022-05-09 19:54:20|35987.4|35867.4|35991.3|35871.3|35994.5|35874.5|35982.9|35862.9|29
1652126070000|2022-05-09 19:54:30|35992.3|35872.3|35989|35869|36015.8|35895.8|35982.7|35862.7|32
1652126080000|2022-05-09 19:54:40|35992|35872|36016.6|35896.6|36029.1|35911.3|35992|35872|36
1652126090000|2022-05-09 19:54:50|36021.3|35901.3|36017.4|35897.4|36022.3|35902.3|36010.8|35890.8|29
1652126100000|2022-05-09 19:55:00|36017.5|35897.5|36010|35890|36022.4|35902.4|36010|35890|27
1652126110000|2022-05-09 19:55:10|36008.2|35888.2|36009.8|35889.8|36015.4|35895.4|36003.9|35883.9|34
1652126120000|2022-05-09 19:55:20|36008.1|35888.1|36015.9|35895.9|36015.9|35895.9|36005.2|35885.2|26
1652126130000|2022-05-09 19:55:30|36010.1|35890.1|36023.3|35903.3|36023.3|35903.3|36008.1|35888.1|25
1652126140000|2022-05-09 19:55:40|36024.8|35904.8|36013.2|35901.6|36029.3|35909.3|36013|35901.6|33
1652126150000|2022-05-09 19:55:50|36011.6|35902.2|36020.6|35900.6|36020.6|35903.7|36011.6|35898.2|26
1652126160000|2022-05-09 19:56:00|36020|35900|36009.8|35908.6|36022.8|35909|36009.8|35899|23
1652126170000|2022-05-09 19:56:10|36007.8|35907.9|36016.4|35896.4|36022.8|35913.8|36007.1|35895.5|29
1652126180000|2022-05-09 19:56:20|36024.9|35904.9|36024.5|35904.5|36028.3|35916.8|36002.5|35899.5|30
1652126190000|2022-05-09 19:56:30|36024|35904|36024.6|35904.6|36028.3|35910.4|36009|35900.3|30
1652126200000|2022-05-09 19:56:40|36024.4|35904.4|36024.6|35904.6|36030.3|35910.3|36023.9|35903.9|25
1652126210000|2022-05-09 19:56:50|36024.8|35904.8|36031.9|35911.9|36031.9|35915.9|36011.6|35895.9|26
1652126220000|2022-05-09 19:57:00|36021.8|35901.8|36017.9|35897.9|36022.4|35906.9|35999.5|35896|30
1652126230000|2022-05-09 19:57:10|36016.7|35899.3|35992.5|35899.9|36026.9|35920.9|35990.5|35892.6|31
1652126240000|2022-05-09 19:57:20|35993.7|35899.6|35992.5|35872.5|36006.1|35902.8|35991|35871|33
1652126250000|2022-05-09 19:57:30|35992.4|35872.4|35991.1|35871.1|35993.4|35873.4|35988.7|35868.7|23
1652126260000|2022-05-09 19:57:40|35992|35872|35997.2|35877.2|35998.3|35878.3|35989.9|35869.9|29
1652126270000|2022-05-09 19:57:50|35996.3|35876.3|36006.1|35899.2|36013.6|35903.7|35996.3|35876.3|23
1652126280000|2022-05-09 19:58:00|36006.3|35898.1|35999.4|35904.4|36010.5|35917|35994.4|35896.3|21
1652126290000|2022-05-09 19:58:10|36013.3|35900|35993.7|35873.7|36013.3|35902.8|35991.3|35871.3|31
1652126300000|2022-05-09 19:58:20|35992.4|35872.4|35991.9|35871.9|35998.5|35878.5|35991.1|35871.1|20
1652126310000|2022-05-09 19:58:30|35991.8|35871.8|35992.3|35872.3|35994.8|35874.8|35990.8|35870.8|22
1652126320000|2022-05-09 19:58:40|35991.5|35871.5|35992.2|35872.2|35996.5|35877.7|35988.2|35868.2|30
1652126330000|2022-05-09 19:58:50|35992|35872|35997.5|35877.5|35999.4|35879.4|35991.3|35871.3|31
1652126340000|2022-05-09 19:59:00|35997.3|35877.3|35996.1|35876.1|36014|35904.3|35994.7|35874.7|28
1652126350000|2022-05-09 19:59:10|35995.9|35875.9|35996.1|35876.1|35997.3|35882.4|35988.9|35872.9|22
1652126360000|2022-05-09 19:59:20|35997.1|35877.1|35992.2|35872.2|36000.4|35886.8|35992.2|35872.2|22
1652126370000|2022-05-09 19:59:30|35992.4|35872.4|35999.8|35879.8|36003|35883|35992.4|35872.4|27
1652126380000|2022-05-09 19:59:40|36003.6|35883.6|35998.4|35878.4|36008.2|35901.7|35997.6|35877.6|34
1652126390000|2022-05-09 19:59:50|36003.8|35883.8|36000.4|35880.4|36003.8|35883.8|35998.2|35878.2|37
1652126400000|2022-05-09 20:00:00|36001.2|35881.2|36004.9|35916.9|36004.9|35920|35999.5|35879.5|27
1652126410000|2022-05-09 20:00:10|36004.4|35915.9|36009.8|35911.8|36017.2|35916.7|36003.5|35905.1|31
1652126420000|2022-05-09 20:00:20|36000.8|35914.7|35998.5|35911.9|36008.9|35914.8|35998.4|35907.7|28
1652126430000|2022-05-09 20:00:30|35996.8|35912.7|35999.2|35908.1|36005.4|35913.3|35993|35903.5|35
1652126440000|2022-05-09 20:00:40|35997.3|35908.3|35994.1|35905.8|36001.5|35909.7|35990|35900.9|30
1652126450000|2022-05-09 20:00:50|35995|35902.2|35992.1|35900.9|35996.6|35907.3|35985.1|35897.2|30
1652126460000|2022-05-09 20:01:00|35994.5|35899|35986.4|35900.9|35997.8|35916.4|35975.5|35888.3|30
1652126470000|2022-05-09 20:01:10|35987.9|35906.3|35987.7|35904|36001.7|35907.3|35969.4|35849.4|34
1652126480000|2022-05-09 20:01:20|35989.5|35902.5|35991.8|35887|36003.9|35907.5|35982.9|35869.3|36
1652126490000|2022-05-09 20:01:30|35996.4|35877.5|35994.2|35884.3|36001|35890.9|35990.6|35876.9|38
1652126500000|2022-05-09 20:01:40|35993.9|35884.5|35999.9|35880.9|36003.6|35890.4|35992.8|35880.5|30
1652126510000|2022-05-09 20:01:50|36003.6|35883.6|35964.8|35862.2|36003.7|35916.3|35963.8|35862.2|35
1652126520000|2022-05-09 20:02:00|35970.9|35868|35997.9|35880.5|36009.7|35896.1|35968.9|35850.7|40
1652126530000|2022-05-09 20:02:10|35986.9|35891.8|35981.2|35866.8|36010.3|35900.5|35967|35851.2|38
1652126540000|2022-05-09 20:02:20|35979.9|35904.2|35984.2|35881.6|36005.3|35904.2|35963.8|35864.9|39
1652126550000|2022-05-09 20:02:30|35977.8|35871.7|35998.6|35880.8|36002.9|35893|35960|35840|37
1652126560000|2022-05-09 20:02:40|35986.9|35879.6|35970.9|35850.9|36024|35904|35959|35845.3|39
1652126570000|2022-05-09 20:02:50|35970.6|35850.6|35976.4|35884.5|36016.8|35896.8|35958.3|35844.6|40
1652126580000|2022-05-09 20:03:00|35982.3|35886.9|35976.3|35877.8|36011.8|35903.7|35959.7|35843.6|38
1652126590000|2022-05-09 20:03:10|35982.6|35879.9|35972.7|35877.1|35982.6|35881.5|35969.1|35849.1|35
1652126600000|2022-05-09 20:03:20|35981|35877.7|35954.5|35885.3|35985.1|35885.3|35954.5|35851.9|31
1652126610000|2022-05-09 20:03:30|35965|35882.9|35973.9|35879.9|35975.6|35885.1|35957.6|35875.6|16
1652126620000|2022-05-09 20:03:40|35968.8|35855.3|35970.4|35877.9|35973|35881.4|35963.5|35845.5|20
1652126630000|2022-05-09 20:03:50|35971.9|35877.6|35991.5|35880.8|35991.5|35895.5|35956.4|35836.4|28
1652126640000|2022-05-09 20:04:00|35995.9|35883|35965.5|35867.3|35995.9|35909.7|35963.3|35843.7|40
1652126650000|2022-05-09 20:04:10|35966.2|35899.1|35985.3|35882.4|36000.3|35902.5|35956.8|35847.2|40
1652126660000|2022-05-09 20:04:20|35986.8|35887|35978.9|35887.6|36000.7|35903.3|35948.3|35852.2|40
1652126670000|2022-05-09 20:04:30|36002|35885.4|35964.8|35888.8|36002|35889.5|35959.1|35878.8|37
1652126680000|2022-05-09 20:04:40|35959.3|35890.8|35969.9|35882.6|36000|35895.5|35959.3|35842.5|37
1652126690000|2022-05-09 20:04:50|35979.2|35880.1|35974.7|35884.6|35999.6|35894.7|35958.5|35849|40
1652126700000|2022-05-09 20:05:00|35977.8|35879.1|36002.3|35896|36014.3|35913|35950.8|35844.2|40
1652126710000|2022-05-09 20:05:10|35978.7|35887.1|35975.6|35882.5|35990.2|35887.8|35963.4|35843.4|40
1652126720000|2022-05-09 20:05:20|35976.5|35880.7|35966.4|35868.3|35983.2|35882.8|35959.8|35849.5|31
1652126730000|2022-05-09 20:05:30|35967.6|35871.7|35966.1|35846.1|36003.6|35888.9|35961|35846.1|35
1652126740000|2022-05-09 20:05:40|35966.2|35846.8|35974.5|35857.3|35984.4|35881.2|35963.8|35843.8|35
1652126750000|2022-05-09 20:05:50|35979.3|35862.2|35971.8|35882|35995.4|35887.4|35961.7|35844.2|38
1652126760000|2022-05-09 20:06:00|35984.5|35880.5|35980.4|35860.4|35996.6|35901|35961.3|35852.8|40
1652126770000|2022-05-09 20:06:10|35980.6|35860.6|35999.1|35903.2|36002.1|35909.8|35962.1|35845|35
1652126780000|2022-05-09 20:06:20|35998.4|35903.1|35982|35897.4|35998.4|35903.1|35951.7|35831.7|40
1652126790000|2022-05-09 20:06:30|35986.9|35866.9|35975.8|35855.8|36021.1|35909.2|35966.4|35846.4|39
1652126800000|2022-05-09 20:06:40|35980|35860|35979.4|35881.7|36005.6|35885.6|35960.2|35840.2|36
1652126810000|2022-05-09 20:06:50|35989.4|35884.8|35989.5|35885.2|35998.8|35889.2|35956.5|35847|38
1652126820000|2022-05-09 20:07:00|35975.3|35884.6|35982.2|35883.1|36010.8|35890.8|35963.9|35875.2|39
1652126830000|2022-05-09 20:07:10|36005.6|35885.6|35975.8|35879.6|36005.6|35888.6|35952.8|35870.9|40
1652126840000|2022-05-09 20:07:20|35970.3|35850.3|36026.2|35906.2|36040.2|35920.2|35961.2|35850.3|38
1652126850000|2022-05-09 20:07:30|36022.5|35902.5|36010.9|35908.9|36036.8|35919.5|36010.4|35894.6|38
1652126860000|2022-05-09 20:07:40|36016.4|35896.4|35962.8|35842.8|36035.1|35915.1|35961.5|35841.5|37
1652126870000|2022-05-09 20:07:50|35962.5|35842.5|35965.8|35845.8|35989.3|35869.3|35957.7|35837.7|35
1652126880000|2022-05-09 20:08:00|35979.6|35859.6|35963.6|35843.6|35979.6|35862.1|35957|35843.6|32
1652126890000|2022-05-09 20:08:10|35970|35850|35979.6|35859.6|35979.8|35859.8|35959.7|35839.7|10
1652126900000|2022-05-09 20:08:20|35964.9|35844.9|35973.2|35853.2|35984.5|35864.5|35964.9|35844.9|20
1652126910000|2022-05-09 20:08:30|35967.7|35847.7|35970.8|35850.8|35982.4|35862.4|35966.8|35846.8|36
1652126920000|2022-05-09 20:08:40|35971.8|35851.8|35971.9|35866|35976.6|35866|35958.1|35843.1|34
1652126930000|2022-05-09 20:08:50|35968|35863.2|35957|35860.9|35988.3|35868.3|35957|35846.2|24
1652126940000|2022-05-09 20:09:00|35956.9|35863|35964.7|35854.2|35970.8|35867.1|35956.1|35843.1|21
1652126950000|2022-05-09 20:09:10|35964.3|35854|35957.9|35854.4|35964.3|35857.5|35956.5|35848|10
1652126960000|2022-05-09 20:09:20|35951.3|35859.2|35950.5|35861.9|35951.3|35862|35949.8|35859.2|3
1652126970000|2022-05-09 20:09:30|35943.4|35868.4|35942.5|35871.8|35946.7|35871.8|35942.5|35860.8|5
1652126980000|2022-05-09 20:09:40|35941.7|35872.8|35968.4|35857.7|35968.4|35873.7|35941.7|35852.5|12
1652126990000|2022-05-09 20:09:50|35964.8|35856.6|35975.5|35885.6|35984|35886.2|35963.5|35856.6|10
1652127000000|2022-05-09 20:10:00|35979.4|35884.9|35975.2|35885.5|35979.4|35887.3|35970.7|35884.9|24
1652127010000|2022-05-09 20:10:10|35971.6|35886.3|35978.9|35884.7|35978.9|35889.7|35961.1|35884.7|19
1652127020000|2022-05-09 20:10:20|35969.5|35886.4|35974.6|35885.2|35977.4|35888|35963.6|35885.2|12
1652127030000|2022-05-09 20:10:30|35982|35883.3|35951.9|35889.2|35984.1|35889.8|35944.1|35883.3|15
1652127040000|2022-05-09 20:10:40|35962.9|35886.5|35960.9|35888.5|35977.3|35891.4|35948.4|35884.9|22
1652127050000|2022-05-09 20:10:50|35961.6|35888.6|35965.3|35887.5|35965.4|35889.5|35956|35887.5|17
1652127060000|2022-05-09 20:11:00|35966.7|35887.3|35944.1|35891.6|35968|35891.7|35944.1|35887|10
1652127070000|2022-05-09 20:11:10|35944.3|35891.2|35948.7|35889.6|35950.6|35891.2|35944.3|35889.3|5
1652127080000|2022-05-09 20:11:20|35981.7|35884|35975.1|35887.8|35981.7|35887.8|35968|35884|7
1652127090000|2022-05-09 20:11:30|35974.9|35891.8|35960.2|35892.1|35974.9|35892.1|35941.5|35891|10
1652127100000|2022-05-09 20:11:40|35959.8|35891.5|35958.1|35888.7|35970.3|35892.2|35942.3|35886.7|10
1652127110000|2022-05-09 20:11:50|35966.3|35886.4|35967.1|35882.2|35987.6|35890.1|35947.9|35875.5|29
1652127120000|2022-05-09 20:12:00|35973|35879.9|35968.1|35848.1|35981|35881.6|35950.4|35844|35
1652127130000|2022-05-09 20:12:10|35969|35849|35968.2|35848.2|35971.8|35854.4|35957.5|35844.3|31
1652127140000|2022-05-09 20:12:20|35968.6|35848.6|35969|35859|35991|35871|35958.4|35842.7|30
1652127150000|2022-05-09 20:12:30|35965.9|35865.9|35969.9|35863.2|35980.7|35867.2|35965.9|35860.7|15
1652127160000|2022-05-09 20:12:40|35970.8|35861.6|35965.8|35872.9|35974.8|35873.9|35959.4|35846.5|15
1652127170000|2022-05-09 20:12:50|35965.9|35873|35956.8|35856.8|35970.9|35873|35956.8|35843.9|15
1652127180000|2022-05-09 20:13:00|35965.9|35859.8|35970.3|35855.7|35974|35862.5|35965.9|35852.1|18
1652127190000|2022-05-09 20:13:10|35966.7|35858.3|35973.9|35860.2|35974.7|35875.3|35966.7|35858.3|10
1652127200000|2022-05-09 20:13:20|35974.2|35864.9|35975.2|35885.5|35975.2|35892|35958.9|35864.9|19
1652127210000|2022-05-09 20:13:30|35990.4|35882.3|35970.8|35886.8|35990.4|35886.8|35969.7|35882.3|13
1652127220000|2022-05-09 20:13:40|35955.3|35893.9|35977.8|35857.8|35977.8|35893.9|35955.3|35856.7|12
1652127230000|2022-05-09 20:13:50|35958.4|35838.4|35984.3|35903.5|36006.8|35903.5|35956.9|35836.9|37
1652127240000|2022-05-09 20:14:00|35989.8|35904|35982.8|35862.8|36014.6|35908.3|35976.8|35856.8|38
1652127250000|2022-05-09 20:14:10|35988.9|35868.9|36000.6|35896.7|36007.8|35896.7|35980.9|35860.9|35
1652127260000|2022-05-09 20:14:20|35984.6|35902.7|36006.9|35886.9|36013|35907.7|35983.8|35864.4|38
1652127270000|2022-05-09 20:14:30|36013.5|35900.8|35998.2|35902.3|36015.1|35909.7|35986.3|35871.8|38
1652127280000|2022-05-09 20:14:40|36002.1|35899.5|35998.2|35898|36011.2|35915.6|35976.8|35856.8|33
1652127290000|2022-05-09 20:14:50|35995.4|35906.5|35973.5|35853.5|36000.7|35906.5|35973.5|35853.5|26
1652127300000|2022-05-09 20:15:00|35977|35857|35987.6|35898.3|36012.8|35907.7|35971.4|35854.5|39
1652127310000|2022-05-09 20:15:10|35975.7|35889.7|35985.3|35880.9|36011.1|35907.6|35967|35866|39
1652127320000|2022-05-09 20:15:20|35997.8|35877.8|35980.4|35882.3|36017|35908.8|35972.4|35865.7|39
1652127330000|2022-05-09 20:15:30|35995.9|35880.6|35996.1|35901.7|36008.4|35905|35973.6|35869.5|34
1652127340000|2022-05-09 20:15:40|36008.9|35888.9|36011|35891|36013.3|35907.3|35973|35853|39
1652127350000|2022-05-09 20:15:50|36006.6|35886.6|36004|35891.3|36015.9|35907.9|35976|35867.1|38
1652127360000|2022-05-09 20:16:00|36002.1|35889.9|36003.9|35883.9|36015.7|35904.8|35976.2|35860.4|40
1652127370000|2022-05-09 20:16:10|35986.8|35887.1|35995.2|35875.2|36014.8|35895|35978.8|35862.3|39
1652127380000|2022-05-09 20:16:20|35991.5|35871.5|35984.8|35881.9|36012.7|35905|35976.4|35864|39
1652127390000|2022-05-09 20:16:30|35979.6|35859.6|35993.7|35908|36013.7|35908|35977.3|35859.6|39
1652127400000|2022-05-09 20:16:40|35991|35871|35999|35901.7|36014|35901.7|35975.6|35858|38
1652127410000|2022-05-09 20:16:50|36009.8|35889.8|35974.9|35893.1|36013.8|35904.8|35974.9|35865.2|39
1652127420000|2022-05-09 20:17:00|35990.3|35892.1|35985.4|35882.4|36009.9|35903.5|35972.4|35853.6|40
1652127430000|2022-05-09 20:17:10|35998.2|35878.2|36001.3|35884.3|36012.5|35904.8|35974.3|35858.6|38
1652127440000|2022-05-09 20:17:20|35992.7|35883.5|35973|35892.6|36015|35905.5|35973|35860.6|37
1652127450000|2022-05-09 20:17:30|36004.5|35884.5|35988.5|35875.7|36013|35897.9|35971.5|35857.8|40
1652127460000|2022-05-09 20:17:40|35999.1|35879.1|35989.1|35888.7|36010|35895|35973.8|35857.9|38
1652127470000|2022-05-09 20:17:50|35993.3|35873.3|35978|35858|36016.6|35910.8|35976.7|35858|39
1652127480000|2022-05-09 20:18:00|35986.3|35866.3|35987.7|35867.7|36024.3|35904.3|35978.9|35865|39
1652127490000|2022-05-09 20:18:10|35998.9|35902.5|35995.4|35892.7|36019.3|35905.7|35978.9|35862.8|37
1652127500000|2022-05-09 20:18:20|36006.4|35889.2|36000.9|35880.9|36011.4|35898.8|35977.4|35857.4|36
1652127510000|2022-05-09 20:18:30|35989.2|35890.6|35977.2|35898.7|36016.2|35906.8|35974.9|35858|36
1652127520000|2022-05-09 20:18:40|35993.5|35889.3|35988.2|35885.5|36017.9|35903.1|35971.6|35866.1|38
1652127530000|2022-05-09 20:18:50|35994.4|35880.6|35989.4|35881.5|36015.8|35905.9|35977.4|35864|39
1652127540000|2022-05-09 20:19:00|35998.8|35878.8|35989.3|35869.3|36023|35908.2|35969.5|35863.8|39
1652127550000|2022-05-09 20:19:10|35987.9|35867.9|35987|35894.4|36020|35907.9|35978.4|35866|37
1652127560000|2022-05-09 20:19:20|35989|35892.6|35982.1|35883.7|35994.2|35893.9|35982.1|35880.5|32
1652127570000|2022-05-09 20:19:30|35992.3|35883.4|35985.4|35884.9|35992.3|35886.5|35982.1|35882.5|26
1652127580000|2022-05-09 20:19:40|35985.6|35885|35981.4|35891|35986.5|35891.6|35976.9|35881.5|25
1652127590000|2022-05-09 20:19:50|35982.6|35889.9|35985.8|35885.3|35993.1|35891.5|35979|35881|26
1652127600000|2022-05-09 20:20:00|35985.4|35883.2|35980.6|35892.1|35991.1|35893.4|35976.1|35880.9|31
1652127610000|2022-05-09 20:20:10|35980.9|35891.2|35989.3|35891.4|36015|35897.1|35974.8|35854.8|35
1652127620000|2022-05-09 20:20:20|35992.4|35890.9|35984.5|35883.9|36007.6|35900.3|35981.1|35861.1|36
1652127630000|2022-05-09 20:20:30|35982.1|35882.9|35989.3|35886.6|35992.4|35900.8|35972.7|35880.5|27
1652127640000|2022-05-09 20:20:40|35987.2|35886.2|35982.6|35882.3|35992.7|35887.4|35980.3|35881.7|25
1652127650000|2022-05-09 20:20:50|35982.5|35882.2|35990.6|35890.4|36001.4|35921.6|35937|35862.8|28
1652127660000|2022-05-09 20:21:00|35988|35891.9|35981|35861|36018.4|35914.6|35960|35857.2|38
1652127670000|2022-05-09 20:21:10|36007.7|35887.7|35947.6|35927.6|36009.1|35927.6|35947.6|35867.4|37
1652127680000|2022-05-09 20:21:20|35950.1|35930.1|35990.4|35890.1|36022.2|35930.1|35950.1|35860.1|39
1652127690000|2022-05-09 20:21:30|35989.9|35895.7|35994.2|35891|36009.8|35904.8|35979.8|35867.2|39
1652127700000|2022-05-09 20:21:40|35998.7|35886.4|36006|35887.8|36017.7|35915.9|35965.9|35858.2|39
1652127710000|2022-05-09 20:21:50|36009.2|35896.3|35992.5|35889.5|36009.2|35899.9|35992.3|35884.8|14
1652127720000|2022-05-09 20:22:00|35995.5|35889.9|36001.5|35882.7|36001.5|35892.4|35994.5|35882.7|13
1652127730000|2022-05-09 20:22:10|35997.3|35887.1|35970|35920|36004.2|35920|35970|35884.2|8
1652127740000|2022-05-09 20:22:20|35988.7|35900.5|35980.6|35875.4|36005.9|35900.5|35964.3|35844.3|30
1652127750000|2022-05-09 20:22:30|35982.1|35877.2|35979|35859|36009.8|35889.8|35972|35853.2|38
1652127760000|2022-05-09 20:22:40|35994.4|35882.5|36013.8|35893.8|36015.5|35895.5|35969|35859.7|39
1652127770000|2022-05-09 20:22:50|36007.2|35887.9|35987.6|35881.6|36009.9|35889.9|35977.7|35857.7|38
1652127780000|2022-05-09 20:23:00|35990.1|35881.1|35988.9|35881.4|35990.1|35882.6|35982|35881.1|26
1652127790000|2022-05-09 20:23:10|35987.8|35881.6|35981.6|35883.5|35987.8|35883.9|35980.9|35880.2|20
1652127800000|2022-05-09 20:23:20|35979.2|35884.9|35949.3|35899.3|35991.5|35899.3|35947.1|35882.8|18
1652127810000|2022-05-09 20:23:30|35972.7|35884.6|35972.3|35882.6|35980.7|35899.4|35946.6|35882.5|21
1652127820000|2022-05-09 20:23:40|35971.9|35883.1|35947.8|35897.8|35971.9|35899.1|35944.7|35881.5|14
1652127830000|2022-05-09 20:23:50|35947.7|35897.7|35949|35899|35949|35899|35947.5|35897.5|3
1652127840000|2022-05-09 20:24:00|35949.3|35899.3|35947.5|35897.5|35966|35906.6|35925.9|35882.5|12
1652127850000|2022-05-09 20:24:10|35947.8|35897.8|35946.7|35896.7|35948|35898|35946|35896|4
1652127860000|2022-05-09 20:24:20|35930.8|35910.8|35975|35886.2|35980.3|35919.6|35930.8|35883.8|13
1652127870000|2022-05-09 20:24:30|35972|35886.4|35968.8|35883|35973.4|35907.2|35924.7|35881.5|11
1652127880000|2022-05-09 20:24:40|35948|35898|35946.1|35896.1|35948|35898|35945.3|35895.3|6
1652127890000|2022-05-09 20:24:50|35945.8|35895.8|35968.5|35884.3|35977.2|35895.8|35945.8|35882.7|6
1652127900000|2022-05-09 20:25:00|35967.7|35884|35967.6|35883.3|36007|35910|35922.4|35880.6|14
1652127910000|2022-05-09 20:25:10|35930.4|35910.4|35983.1|35881.9|35983.1|35910.4|35930.4|35881.9|13
1652127920000|2022-05-09 20:25:20|35981.3|35882.2|35969.6|35883.7|35981.3|35899.9|35949.9|35882.2|8
1652127930000|2022-05-09 20:25:30|35924.1|35904.1|35929.1|35909.1|35931.8|35911.8|35924.1|35904.1|12
1652127940000|2022-05-09 20:25:40|35929.9|35909.9|35946.2|35896.2|35970.2|35909.9|35929.9|35881|6
1652127950000|2022-05-09 20:25:50|35968.1|35883.5|35987.2|35881.4|36007.3|35899.8|35913.8|35877.7|13
1652127960000|2022-05-09 20:26:00|35970.5|35883|35972.8|35885.1|35981.6|35888.6|35970.1|35880.1|12
1652127970000|2022-05-09 20:26:10|35973.1|35885.5|35968.6|35885.3|35973.1|35901.6|35951|35884.9|8
1652127980000|2022-05-09 20:26:20|35951.1|35901.1|35965|35881.5|35965|35903.6|35922.5|35881.5|7
1652127990000|2022-05-09 20:26:30|35968.1|35880|35944.6|35894.6|35968.1|35894.7|35944.4|35880|6
1652128000000|2022-05-09 20:26:40|35945.3|35895.3|35987.1|35880.8|35987.1|35911.4|35924.3|35880.8|11
1652128010000|2022-05-09 20:26:50|35976.9|35882.3|35925.7|35905.7|36000.8|35905.7|35924.2|35878.2|12
1652128020000|2022-05-09 20:27:00|35927.2|35907.2|35972.7|35885.2|35985.5|35907.2|35927.2|35883.2|10
1652128030000|2022-05-09 20:27:10|35988|35887.3|36058.3|35938.3|36072|35952|35953.6|35875.8|37
1652128040000|2022-05-09 20:27:20|36063.5|35943.5|36073.2|35953.2|36076.7|35956.7|36057.6|35937.6|33
1652128050000|2022-05-09 20:27:30|36076.2|35956.2|36076.3|35956.3|36078.9|35958.9|36072|35952|16
1652128060000|2022-05-09 20:27:40|36076.9|35956.9|36077.3|35957.3|36077.3|35957.4|36072.9|35953.8|10
1652128070000|2022-05-09 20:27:50|36075.9|35955.9|36087.4|35967.4|36087.6|35967.6|36074.7|35954.7|10
1652128080000|2022-05-09 20:28:00|36086.2|35966.2|36074.3|35968.1|36086.2|35968.1|36074.3|35964.7|7
1652128090000|2022-05-09 20:28:10|36070.6|35969.8|36073|35971.8|36081.2|35971.8|36070.5|35962.2|10
1652128100000|2022-05-09 20:28:20|36072.4|35971|36081.7|35970.8|36082.2|35973.1|36064.3|35964.2|12
1652128110000|2022-05-09 20:28:30|36072.7|35976.6|36083.6|35969.2|36086.2|35979.7|36070.9|35966.2|7
1652128120000|2022-05-09 20:28:40|36081.9|35971.2|36076.3|35956.3|36091.4|35974.4|36069.6|35949.6|14
1652128130000|2022-05-09 20:28:50|36077.3|35957.3|36076.1|35956.3|36082.7|35962.7|36067.7|35949.8|16
1652128140000|2022-05-09 20:29:00|36071.9|35951.9|36078|35958|36080.6|35960.6|36071.9|35951.9|15
1652128150000|2022-05-09 20:29:10|36077.8|35957.8|36086.2|35966.2|36087.2|35967.2|36077.2|35957.2|20
1652128160000|2022-05-09 20:29:20|36088.3|35968.3|36090.3|35970.3|36092|35972|36084.5|35964.5|19
1652128170000|2022-05-09 20:29:30|36091.7|35971.7|36084.7|35964.7|36091.7|35971.7|36084.2|35964.2|14
1652128180000|2022-05-09 20:29:40|36085.4|35965.4|36092.5|35975.7|36094.6|35983.6|36081.5|35961.5|14
1652128190000|2022-05-09 20:29:50|36092|35974.4|36100.5|35980.5|36100.5|35983.7|36087.3|35974.4|17
1652128200000|2022-05-09 20:30:00|36079.4|35959.4|36088.6|35968.6|36096.8|35976.8|36079.4|35959.4|17
1652128210000|2022-05-09 20:30:10|36088.2|35968.2|36086.7|35966.7|36089.6|35969.6|36085.7|35965.7|13
1652128220000|2022-05-09 20:30:20|36086.5|35966.5|36084.3|35964.3|36088.7|35968.7|36084.3|35964.3|11
1652128230000|2022-05-09 20:30:30|36085.7|35965.7|36082.5|35962.5|36086.2|35970.2|36076.1|35960.4|12
1652128240000|2022-05-09 20:30:40|36082.9|35962.9|36083.9|35963.9|36091.3|35976.5|36079.8|35959.8|8
1652128250000|2022-05-09 20:30:50|36029.8|36009.8|36082.9|35962.9|36086.8|36015.7|36029.8|35959.6|12
1652128260000|2022-05-09 20:31:00|36083.7|35963.7|36080.5|35960.5|36095.4|35975.4|36080.5|35960.5|10
1652128270000|2022-05-09 20:31:10|36084.4|35964.4|36093|35974.4|36094|36018.7|36030.6|35964.4|11
1652128280000|2022-05-09 20:31:20|36093.8|35973.8|36087.3|35980.4|36093.8|35980.4|36087.3|35973.8|4
1652128290000|2022-05-09 20:31:30|36068|35983.4|36082.3|35979.7|36085|35983.9|36068|35973.6|7
1652128300000|2022-05-09 20:31:40|36085.1|35977|36084.2|35988.8|36088.4|35988.8|36083.8|35977|6
1652128310000|2022-05-09 20:31:50|36050.7|36000.7|36093.6|35978.7|36093.6|36003.3|36050.7|35970.9|7
1652128320000|2022-05-09 20:32:00|36090.3|35979.4|36087|35976.7|36096.4|35987|36086.9|35971|10
1652128330000|2022-05-09 20:32:10|36086.1|35978.2|36088.8|35971.9|36093|35978.2|36078.4|35966.3|14
1652128340000|2022-05-09 20:32:20|36087.8|35970.6|36087.5|35967.5|36088.3|35970.6|36083.1|35966.4|15
1652128350000|2022-05-09 20:32:30|36087.8|35967.8|36050.7|35930.7|36087.9|35967.9|36047.6|35927.6|33
1652128360000|2022-05-09 20:32:40|36050.8|35930.8|36056.4|35936.4|36062.5|35942.5|36047.8|35927.8|35
1652128370000|2022-05-09 20:32:50|36055.2|35935.2|36041|35921|36056.2|35936.2|36041|35921|25
1652128380000|2022-05-09 20:33:00|36042.9|35922.9|36037.8|35937.4|36051|35937.9|36021.9|35920|17
1652128390000|2022-05-09 20:33:10|36039.1|35938.3|36036.7|35936.9|36039.1|35938.4|36036.7|35936.9|4
1652128400000|2022-05-09 20:33:20|36036.6|35937|36035|35936.5|36038.7|35951.3|36001.3|35934.7|12
1652128410000|2022-05-09 20:33:30|36042.2|35938.1|36041.3|35945.9|36042.2|35946.6|36029.6|35938.1|20
1652128420000|2022-05-09 20:33:40|36037.9|35946.3|36032|35948|36046.1|35963|35983|35946.3|21
1652128430000|2022-05-09 20:33:50|36015.1|35965.1|36039.4|35938.8|36056.5|35967.8|36014.3|35912.5|26
1652128440000|2022-05-09 20:34:00|36054.4|35934.4|36071.4|35951.4|36079.3|35979.5|36017.1|35911.5|37
1652128450000|2022-05-09 20:34:10|36018.2|35968.2|36065.2|35945.2|36078|35968.2|36009.5|35921.7|39
1652128460000|2022-05-09 20:34:20|36040|35942.3|36065.4|35945.4|36075.6|35958.5|36029.5|35923.5|40
1652128470000|2022-05-09 20:34:30|36054.2|35941.6|36062.4|35953|36072.2|35953.6|36034.7|35921.4|37
1652128480000|2022-05-09 20:34:40|36046.5|35947.3|36007.7|35957.7|36072.8|35964.6|36007.7|35927.1|39
1652128490000|2022-05-09 20:34:50|36050.1|35941.1|36041.9|35921.9|36077.4|35957.4|36037.9|35919.3|36
1652128500000|2022-05-09 20:35:00|36033.5|35913.5|36048.8|35940|36074.4|35954.4|36029|35913.5|37
1652128510000|2022-05-09 20:35:10|36045.4|35941.6|36069.9|35949.9|36095.3|35975.3|36016.4|35911.5|36
1652128520000|2022-05-09 20:35:20|36033.9|35949.4|36057.3|35937.3|36073.7|35954.1|36028.8|35919.6|37
1652128530000|2022-05-09 20:35:30|36061.8|35941.8|36080.7|35960.7|36080.7|35964|36026.4|35915.6|36
1652128540000|2022-05-09 20:35:40|36060|35940|36038.1|35941.4|36077.7|35957.7|36027.4|35920.8|37
1652128550000|2022-05-09 20:35:50|36048.8|35938.7|36039.5|35943|36063.3|35951|36001|35937.4|19
1652128560000|2022-05-09 20:36:00|36041.2|35940.7|36035.3|35938.5|36041.2|35941.5|36033.3|35938.5|11
1652128570000|2022-05-09 20:36:10|36034|35939.1|36001.9|35951.9|36034|35952.4|35999.5|35939.1|6
1652128580000|2022-05-09 20:36:20|35999.1|35949.1|36002.8|35952.8|36025.9|35952.8|35998.3|35935.7|13
1652128590000|2022-05-09 20:36:30|36024.3|35938.2|36002.3|35952.3|36047.1|35952.3|35998.2|35934.5|12
1652128600000|2022-05-09 20:36:40|36022.4|35939|36033.4|35945.1|36045|35955.8|36002.2|35937.8|14
1652128610000|2022-05-09 20:36:50|36038.4|35944.2|36005.1|35955.1|36043.3|35955.6|36003.7|35940.5|15
1652128620000|2022-05-09 20:37:00|36005|35955|36005.2|35955.2|36029|35957.3|36001.8|35938.6|18
1652128630000|2022-05-09 20:37:10|36003.6|35953.6|36004.6|35954.6|36006.2|35956.2|36003.5|35953.5|7
1652128640000|2022-05-09 20:37:20|36009|35959|36005.1|35955.1|36009.4|35959.4|36005.1|35955.1|4
1652128650000|2022-05-09 20:37:30|35979.5|35959.5|36004|35954|36028.2|35962.6|35979.5|35939.8|10
1652128660000|2022-05-09 20:37:40|36028.2|35940.4|36026.6|35943.8|36036.3|35960.8|36007.3|35940.4|9
1652128670000|2022-05-09 20:37:50|35978.7|35958.7|36030.8|35940.1|36035.3|35958.7|35978.7|35939.7|3
1652128680000|2022-05-09 20:38:00|36004|35954|36007.7|35957.7|36023.9|35957.7|36003.1|35941.1|9
1652128690000|2022-05-09 20:38:10|36005.7|35955.7|36029.2|35944.3|36050.2|35958.5|36005.5|35941.1|9
1652128700000|2022-05-09 20:38:20|36037.8|35942.8|36028.3|35944.8|36037.8|35969.3|35987.6|35940.7|14
1652128710000|2022-05-09 20:38:30|36026.4|35943.5|36027.4|35942.9|36027.4|35943.5|36026.4|35942.9|2
1652128720000|2022-05-09 20:38:40|35977.6|35957.6|36005.7|35955.7|36034.1|35970|35977.6|35941.8|10
1652128730000|2022-05-09 20:38:50|36045.2|35941.3|36012.5|35962.5|36045.2|35962.5|36009.6|35941.3|8
1652128740000|2022-05-09 20:39:00|36010.6|35960.6|36042.5|35942.9|36042.5|35961.2|36010.6|35942.9|9
1652128750000|2022-05-09 20:39:10|36046.7|35943|36028.9|35941.6|36046.7|35955.1|36002.7|35941.6|10
1652128760000|2022-05-09 20:39:20|36032.7|35940.8|36032.2|35945.2|36032.7|35959.4|36005|35940.8|24
1652128770000|2022-05-09 20:39:30|36029|35945.8|35989.1|35969.1|36053.5|35971.1|35983.1|35943.1|27
1652128780000|2022-05-09 20:39:40|35988.8|35968.8|36038.4|35944.1|36045|35968.8|35988.8|35942.8|29
1652128790000|2022-05-09 20:39:50|36034.7|35945.1|35988.3|35968.3|36034.7|35969.2|35987.9|35945.1|20
1652128800000|2022-05-09 20:40:00|36010.9|35960.9|36010.8|35960.8|36032.1|35961.2|36002.7|35942.6|23
1652128810000|2022-05-09 20:40:10|36010.1|35960.1|36008.3|35958.3|36010.3|35960.3|36008.3|35958.3|7
1652128820000|2022-05-09 20:40:20|36010|35960|36036.8|35943.3|36056.6|35969.5|35988.9|35942.1|10
1652128830000|2022-05-09 20:40:30|36036|35944.3|36010.9|35960.9|36036.2|35962.3|36010.9|35944.3|6
1652128840000|2022-05-09 20:40:40|36011.8|35961.8|36010.5|35960.5|36040.8|35963.5|35983.5|35943.7|9
1652128850000|2022-05-09 20:40:50|36042.7|35942.2|36029.8|35946.9|36042.8|35962.8|36009.8|35942.2|11
1652128860000|2022-05-09 20:41:00|36030.1|35945.9|36006.9|35956.9|36030.1|35956.9|36004.7|35945.9|5
1652128870000|2022-05-09 20:41:10|36007.2|35957.2|36004.5|35954.5|36009.1|35959.1|36004.5|35954.5|7
1652128880000|2022-05-09 20:41:20|35985.3|35965.3|35984.6|35964.6|35987.3|35967.3|35982.9|35962.9|6
1652128890000|2022-05-09 20:41:30|35997.2|35977.2|35994.4|35974.4|35997.2|35977.2|35991.4|35971.4|8
1652128900000|2022-05-09 20:41:40|35975.4|35955.4|35986.9|35966.9|35990.5|35970.5|35975.4|35955.4|5
1652128910000|2022-05-09 20:41:50|35987.1|35967.1|36028.3|35945.1|36036.8|35967.3|35986.7|35943.2|18
1652128920000|2022-05-09 20:42:00|36011.6|35961.6|36010|35960|36041.7|35961.6|36008.1|35943.3|22
1652128930000|2022-05-09 20:42:10|36038.2|35944.4|36007.6|35957.6|36038.2|35958.9|36004.2|35942.6|10
1652128940000|2022-05-09 20:42:20|36008.9|35958.9|35992.5|35972.5|36008.9|35973.4|35992.1|35958.9|7
1652128950000|2022-05-09 20:42:30|36045.2|35942.9|36028.8|35945.6|36045.2|35945.6|36028.8|35942.8|4
1652128960000|2022-05-09 20:42:40|35985.1|35965.1|36028.4|35941.5|36048.4|35965.4|35985.1|35939.8|14
1652128970000|2022-05-09 20:42:50|36031.5|35941.8|36008.3|35958.3|36031.5|35960.1|36008.3|35941.5|6
1652128980000|2022-05-09 20:43:00|36026.7|35943.3|36005|35955|36026.7|35967.9|35987.9|35941.1|6
1652128990000|2022-05-09 20:43:10|36004.1|35954.1|36033.5|35942|36033.8|35954.1|36003.9|35939.7|13
1652129000000|2022-05-09 20:43:20|36033.6|35942.1|36033.5|35940.1|36038.4|35942.1|36030.6|35939.8|12
1652129010000|2022-05-09 20:43:30|36005.4|35942.1|35987.2|35967.2|36005.4|35967.3|35987|35942.1|11
1652129020000|2022-05-09 20:43:40|36026.9|35944.1|36035.5|35943|36042.3|35963.8|36010.7|35941.9|9
1652129030000|2022-05-09 20:43:50|36001.9|35951.9|36006.9|35956.9|36029.1|35956.9|36001.9|35939.4|14
1652129040000|2022-05-09 20:44:00|36007.3|35957.3|36029|35939.6|36029|35957.3|36005.3|35939.6|12
1652129050000|2022-05-09 20:44:10|36001.5|35951.5|36005.3|35955.3|36029.6|35955.3|36001.5|35938.7|9
1652129060000|2022-05-09 20:44:20|36003.9|35953.9|36031.3|35943.2|36038.6|35953.9|36003.6|35940.3|14
1652129070000|2022-05-09 20:44:30|35999|35949|35988.2|35968.2|36003.2|35970.8|35982.2|35949|9
1652129080000|2022-05-09 20:44:40|35985.3|35965.3|36035.5|35930|36035.5|35971.4|35985.3|35930|8
1652129090000|2022-05-09 20:44:50|35996.8|35946.8|36029.6|35942.2|36035.9|35950|35996.8|35933.3|12
1652129100000|2022-05-09 20:45:00|36052|35932|36046.2|35926.2|36053.1|35933.1|36040.8|35920.8|11
1652129110000|2022-05-09 20:45:10|36037.4|35917.4|36047.1|35927.1|36047.1|35927.1|36036|35916.1|8
1652129120000|2022-05-09 20:45:20|36046.6|35926.6|36052.3|35932.3|36053.2|35933.2|36046.2|35926.2|10
1652129130000|2022-05-09 20:45:30|36038.5|35933.8|36046.3|35936.3|36055.6|35936.3|36037.2|35929.8|5
1652129140000|2022-05-09 20:45:40|35999.2|35949.2|36047.7|35927.7|36048.1|35969.5|35989.5|35920.6|14
1652129150000|2022-05-09 20:45:50|36059|35939|36051.7|35931.7|36059|35939|36037.2|35929.8|10
1652129160000|2022-05-09 20:46:00|36054.8|35934.8|36041.4|35932.1|36054.8|35934.8|36041.4|35928.6|12
1652129170000|2022-05-09 20:46:10|36047.3|35927.3|36058.1|35943.4|36063.5|35959|36004|35927.3|12
1652129180000|2022-05-09 20:46:20|36055.4|35944.2|36035.9|35948.2|36055.4|35948.2|36034.2|35944.2|6
1652129190000|2022-05-09 20:46:30|36044.2|35947.2|36035.8|35948.2|36047.5|35948.2|36035.8|35946.4|4
1652129200000|2022-05-09 20:46:40|36044|35947.2|36057.7|35943.9|36059.3|35973|35985|35943.9|10
1652129210000|2022-05-09 20:46:50|36034.7|35949|36040.2|35931.6|36054.9|35949|36034.7|35931.6|8
1652129220000|2022-05-09 20:47:00|36043.1|35923.1|36042|35922|36046.7|35926.7|36035.3|35915.3|14
1652129230000|2022-05-09 20:47:10|36046.1|35926.1|36048.5|35928.5|36053.1|35933.1|36041.7|35921.7|11
1652129240000|2022-05-09 20:47:20|36042.4|35922.4|36041.6|35921.6|36042.4|35922.4|36039.9|35919.9|11
1652129250000|2022-05-09 20:47:30|36045.1|35925.1|36044.6|35928.3|36051.8|35936.9|36037.6|35921|12
1652129260000|2022-05-09 20:47:40|36044.9|35928.5|36030.7|35934.1|36044.9|35952.2|36002.2|35928.5|7
1652129270000|2022-05-09 20:47:50|36035.6|35929|36045|35932.4|36045.1|35937.1|36026|35929|7
1652129280000|2022-05-09 20:48:00|36037.7|35934.4|36033.9|35937.7|36037.7|35937.7|36021|35933.9|7
1652129290000|2022-05-09 20:48:10|36052.5|35945.5|36045.7|35929.8|36063.3|35945.5|36039.7|35929.8|10
1652129300000|2022-05-09 20:48:20|36002.1|35952.1|36025.8|35936.3|36039.8|35952.1|36002.1|35924.2|8
1652129310000|2022-05-09 20:48:30|36023.8|35938.2|36033.4|35928.1|36042.9|35938.2|36023.8|35926.5|9
1652129320000|2022-05-09 20:48:40|36017.8|35933.2|35995.6|35975.6|36019.6|35975.6|35988.1|35933.2|6
1652129330000|2022-05-09 20:48:50|36027.5|35930|36034.8|35931.5|36041.3|35936.6|36027.5|35930|8
1652129340000|2022-05-09 20:49:00|36033.5|35934.6|36040.9|35931.6|36045.5|35937.4|36033.5|35928.6|6
1652129350000|2022-05-09 20:49:10|36045.2|35926.4|36057.9|35937.9|36057.9|35951.2|36001.2|35926.4|16
1652129360000|2022-05-09 20:49:20|36059.9|35939.9|36040.4|35920.4|36059.9|35939.9|36037.3|35920.4|13
1652129370000|2022-05-09 20:49:30|36042|35922|36025.8|35933.2|36042.8|35933.2|36025.8|35922|8
1652129380000|2022-05-09 20:49:40|36029.7|35933.5|36034.6|35931.8|36034.9|35933.5|36029.7|35929.3|8
1652129390000|2022-05-09 20:49:50|36033|35929.5|36002.9|35952.9|36042.6|35952.9|36000.5|35922.6|11
1652129400000|2022-05-09 20:50:00|36026.5|35931.2|36031.9|35935.2|36038.5|35938.1|36020.3|35929.1|13
1652129410000|2022-05-09 20:50:10|36036.8|35929.1|36045.8|35932.9|36051.3|35932.9|36033.2|35924.5|15
1652129420000|2022-05-09 20:50:20|36039.4|35934.7|35982.3|35962.3|36045.5|35962.3|35982.3|35921.6|12
1652129430000|2022-05-09 20:50:30|35982|35962|35985.8|35965.8|35992.6|35972.6|35982|35962|9
1652129440000|2022-05-09 20:50:40|35990.5|35970.5|35989.8|35969.8|35993.5|35973.5|35989.8|35969.8|5
1652129450000|2022-05-09 20:50:50|35992.2|35972.2|35986.2|35966.2|35993.2|35973.2|35985.7|35965.7|6
1652129460000|2022-05-09 20:51:00|35986|35966|36050.7|35942.9|36061.3|35979.3|35972.9|35941.3|10
1652129470000|2022-05-09 20:51:10|36030.3|35946|36053.3|35933.3|36061.2|35946|36029.7|35929.2|18
1652129480000|2022-05-09 20:51:20|36053.1|35933.1|36049.4|35929.4|36072.5|35952.5|36045.4|35925.4|33
1652129490000|2022-05-09 20:51:30|36049.1|35929.1|36053.2|35933.2|36054.8|35934.8|36047.8|35927.8|30
1652129500000|2022-05-09 20:51:40|36051.7|35931.7|36053.1|35933.1|36057.2|35937.2|36048.6|35928.6|30
1652129510000|2022-05-09 20:51:50|36052|35932|36052.8|35932.8|36059.3|35939.3|36050.9|35930.9|30
1652129520000|2022-05-09 20:52:00|36051|35931|36054|35934|36061.6|35945.3|36041.3|35928.2|35
1652129530000|2022-05-09 20:52:10|36055.5|35935.5|36057.9|35937.9|36059.2|35939.2|36050.4|35930.4|31
1652129540000|2022-05-09 20:52:20|36055.4|35935.4|36048.2|35928.2|36057.4|35943.7|36040.3|35928|32
1652129550000|2022-05-09 20:52:30|36047.9|35927.9|36050.5|35930.5|36060.1|35940.1|36047.9|35927.9|33
1652129560000|2022-05-09 20:52:40|36054.8|35934.8|36052.7|35932.7|36059|35939|36050.3|35930.3|28
1652129570000|2022-05-09 20:52:50|36055.8|35935.8|36053.2|35933.2|36058.5|35941.3|36037.5|35928.3|26
1652129580000|2022-05-09 20:53:00|36050.4|35930.4|36051.7|35931.7|36059.9|35939.9|36049.8|35929.8|29
1652129590000|2022-05-09 20:53:10|36051.9|35931.9|36053|35933|36059.3|35943.6|36043.3|35929.8|33
1652129600000|2022-05-09 20:53:20|36052|35932|36056.7|35936.7|36059.4|35940.8|36043.6|35930.3|31
1652129610000|2022-05-09 20:53:30|36056|35936|36055.8|35935.8|36058.7|35938.7|36044.6|35930.6|34
1652129620000|2022-05-09 20:53:40|36051.2|35931.2|36055.9|35935.9|36060.4|35949.9|36033.3|35930|36
1652129630000|2022-05-09 20:53:50|36052.4|35932.4|36049.1|35937.1|36059.2|35940.9|36043.6|35931.2|34
1652129640000|2022-05-09 20:54:00|36057.7|35937.7|36052.1|35932.1|36061.8|35960.9|36007.6|35929.7|36
1652129650000|2022-05-09 20:54:10|36059.2|35939.2|36045.6|35940.1|36062.1|35973.9|35993.9|35929.1|36
1652129660000|2022-05-09 20:54:20|36057.1|35939.9|36047.2|35936.7|36059.9|35940.7|36039.3|35931.3|39
1652129670000|2022-05-09 20:54:30|36049.1|35937.2|36051.4|35931.4|36058.7|35940.7|36044|35931.3|33
1652129680000|2022-05-09 20:54:40|36045.5|35937.4|36048.8|35932.2|36063.8|35943.8|36029.4|35929.9|32
1652129690000|2022-05-09 20:54:50|36058.2|35938.2|36047|35935|36059.2|35940.8|36042.4|35929.6|35
1652129700000|2022-05-09 20:55:00|36051.2|35931.2|36052.3|35932.3|36075.7|35955.7|36050.1|35930.1|37
1652129710000|2022-05-09 20:55:10|36051.7|35931.7|36059.7|35939.7|36064.8|35944.8|36051.4|35931.4|37
1652129720000|2022-05-09 20:55:20|36057.4|35937.4|36051.9|35931.9|36064.4|35944.4|36049.2|35929.2|31
1652129730000|2022-05-09 20:55:30|36051.4|35931.4|36052|35932|36064.6|35944.6|36032.4|35912.4|34
1652129740000|2022-05-09 20:55:40|36049.9|35929.9|36064.9|35944.9|36066.9|35946.9|36045.3|35925.3|35
1652129750000|2022-05-09 20:55:50|36063.6|35943.6|36053.4|35933.4|36065.5|35945.5|36051.5|35931.5|36
1652129760000|2022-05-09 20:56:00|36052.1|35932.1|36056|35936|36068.2|35948.2|36051.4|35931.4|36
1652129770000|2022-05-09 20:56:10|36055.1|35935.1|36045.3|35925.3|36065.6|35945.6|36045.3|35925.3|33
1652129780000|2022-05-09 20:56:20|36054.2|35934.2|36052.8|35932.8|36060.6|35940.6|36046.9|35926.9|32
1652129790000|2022-05-09 20:56:30|36051.4|35931.4|36040.6|35920.6|36057.2|35937.2|36040.6|35920.6|33
1652129800000|2022-05-09 20:56:40|36053.1|35933.1|36048.3|35928.3|36064.1|35944.1|36047.9|35927.9|35
1652129810000|2022-05-09 20:56:50|36051.2|35931.2|36047.8|35927.8|36064|35944|36047.8|35927.8|35
1652129820000|2022-05-09 20:57:00|36049.3|35929.3|36051.2|35931.2|36063.1|35943.1|36041|35921|38
1652129830000|2022-05-09 20:57:10|36042.5|35922.5|36054.1|35934.1|36056.3|35936.3|36040.9|35920.9|30
1652129840000|2022-05-09 20:57:20|36048.3|35928.3|36046.5|35926.5|36056.3|35936.3|36042.2|35922.2|36
1652129850000|2022-05-09 20:57:30|36045.7|35925.7|36042.2|35922.2|36053.7|35933.7|36040.6|35920.6|32
1652129860000|2022-05-09 20:57:40|36049.3|35929.3|36047.3|35927.3|36053.5|35933.5|36043.5|35923.5|32
1652129870000|2022-05-09 20:57:50|36048.1|35928.1|36045.7|35925.7|36053.9|35933.9|36039.1|35919.1|33
1652129880000|2022-05-09 20:58:00|36052.8|35932.8|36056.8|35936.8|36057|35937|36041.8|35921.8|34
1652129890000|2022-05-09 20:58:10|36047.2|35927.2|36050.8|35930.8|36058.1|35938.1|36045.1|35925.1|37
1652129900000|2022-05-09 20:58:20|36047.9|35927.9|36056.4|35936.4|36061.4|35941.4|36044.8|35924.8|34
1652129910000|2022-05-09 20:58:30|36055|35935|36049.7|35929.7|36058.8|35938.8|36043.2|35923.2|35
1652129920000|2022-05-09 20:58:40|36048.4|35928.4|36058|35938|36058.1|35938.1|36047|35927|33
1652129930000|2022-05-09 20:58:50|36055.9|35935.9|36050.5|35930.5|36058.9|35938.9|36049|35929|33
1652129940000|2022-05-09 20:59:00|36056.5|35936.5|36055.2|35935.2|36064.1|35944.1|36046.6|35926.6|31
1652129950000|2022-05-09 20:59:10|36058.3|35938.3|36054.2|35934.2|36059.6|35939.6|36049.2|35929.2|36
1652129960000|2022-05-09 20:59:20|36052.1|35932.1|36053|35933|36058.9|35938.9|36048.9|35928.9|35
1652129970000|2022-05-09 20:59:30|36052|35932|36051.1|35931.1|36055.7|35935.7|36047.7|35927.7|37
1652129980000|2022-05-09 20:59:40|36049.4|35929.4|36051.5|35931.5|36055|35935|36045.2|35925.2|33
1652129990000|2022-05-09 20:59:50|36042.4|35922.4|36066.9|35946.9|36066.9|35946.9|36035.5|35915.5|31
1652130000000|2022-05-09 21:00:00|36059|35939|36056.8|35936.8|36059.4|35939.4|36055.7|35935.7|10
1652130010000|2022-05-09 21:00:10|36057|35937|36056.9|35936.9|36057|35937|36056.9|35936.9|2
1652130020000|2022-05-09 21:00:20|36060.7|35940.7|36056.7|35936.7|36060.7|35940.7|36056.7|35936.7|3
1652130030000|2022-05-09 21:00:30|36056.6|35936.6|36055.4|35935.4|36056.7|35936.7|36055.4|35935.4|3
1652130180000|2022-05-09 21:03:00|36059.8|35939.8|36059.7|35939.7|36060.6|35940.6|36059.4|35939.4|5
1652130230000|2022-05-09 21:03:50|36053.2|35933.2|36054.5|35934.5|36054.5|35934.5|36053.2|35933.2|3
1652130240000|2022-05-09 21:04:00|36053.2|35933.2|36053.2|35933.2|36053.2|35933.2|36053.2|35933.2|1
1652130250000|2022-05-09 21:04:10|36053|35933|36053|35933|36053|35933|36053|35933|1
1652130260000|2022-05-09 21:04:20|36052.8|35932.8|36053.2|35933.2|36053.2|35933.2|36052.8|35932.8|2
1652130270000|2022-05-09 21:04:30|36053.4|35933.4|36053.4|35933.4|36053.4|35933.4|36053.4|35933.4|1
1652130280000|2022-05-09 21:04:40|36054.7|35934.7|36057|35937|36057|35937|36054.7|35934.7|2
1652130290000|2022-05-09 21:04:50|36056|35936|36053.3|35933.3|36056|35936|36053.3|35933.3|2
1652130300000|2022-05-09 21:05:00|36053.2|35933.2|36055.3|35935.3|36055.3|35935.3|36043.7|35923.7|7
1652130310000|2022-05-09 21:05:10|36063.5|35943.5|36048.4|35928.4|36063.5|35943.5|36048.4|35928.4|3
1652130320000|2022-05-09 21:05:20|36043.5|35923.5|36048.6|35928.6|36048.6|35928.6|36043.5|35923.5|3
1652130330000|2022-05-09 21:05:30|36045|35925|36044.8|35924.8|36045|35925|36044.8|35924.8|5
1652130340000|2022-05-09 21:05:40|36041.3|35921.3|36046.2|35926.2|36052|35932|36041.3|35921.3|6
1652130350000|2022-05-09 21:05:50|36048.5|35928.5|36045|35925|36048.5|35928.5|36045|35925|2
1652130360000|2022-05-09 21:06:00|36038.5|35918.5|36044.7|35924.7|36044.7|35924.7|36038.5|35918.5|3
1652130370000|2022-05-09 21:06:10|36045.7|35925.7|36049.4|35929.4|36049.4|35929.4|36045.7|35925.7|4
1652130380000|2022-05-09 21:06:20|36044.2|35924.2|36044.2|35924.2|36044.2|35924.2|36044.2|35924.2|1
1652130390000|2022-05-09 21:06:30|36042.7|35922.7|36039.5|35919.5|36042.7|35922.7|36039.5|35919.5|3
1652130400000|2022-05-09 21:06:40|36045.2|35925.2|36045.2|35925.2|36045.2|35925.2|36045.2|35925.2|1
1652130410000|2022-05-09 21:06:50|36044.1|35924.1|36044.1|35924.1|36044.1|35924.1|36044.1|35924.1|1
1652130430000|2022-05-09 21:07:10|36048.2|35928.2|36049.3|35929.3|36049.5|35929.5|36048.2|35928.2|3
1652130440000|2022-05-09 21:07:20|36037.4|35917.4|36037.4|35917.4|36037.4|35917.4|36037.4|35917.4|1
1652130450000|2022-05-09 21:07:30|36040|35920|36040|35920|36040|35920|36040|35920|1
1652130460000|2022-05-09 21:07:40|36039.1|35919.1|36039.1|35919.1|36039.1|35919.1|36039.1|35919.1|1
1652130470000|2022-05-09 21:07:50|36037.3|35917.3|36051|35931|36051|35931|36037.3|35917.3|2
1652130480000|2022-05-09 21:08:00|36057.4|35937.4|36057.4|35937.4|36057.4|35937.4|36057.4|35937.4|1
1652130490000|2022-05-09 21:08:10|36049.7|35929.7|36050.9|35930.9|36050.9|35930.9|36049.7|35929.7|2
1652130500000|2022-05-09 21:08:20|36051.4|35931.4|36051.1|35931.1|36051.4|35931.4|36051.1|35931.1|2
1652130510000|2022-05-09 21:08:30|36054.1|35934.1|36054.1|35934.1|36054.1|35934.1|36054.1|35934.1|1
1652130520000|2022-05-09 21:08:40|36053|35933|36053|35933|36053|35933|36053|35933|1
1652130530000|2022-05-09 21:08:50|36052.9|35932.9|36052.8|35932.8|36053|35933|36052.8|35932.8|4
1652130540000|2022-05-09 21:09:00|36053.2|35933.2|36053.5|35933.5|36053.5|35933.5|36053.2|35933.2|3
1652130550000|2022-05-09 21:09:10|36053.1|35933.1|36053.6|35933.6|36053.6|35933.6|36053.1|35933.1|3
1652130560000|2022-05-09 21:09:20|36054.6|35934.6|36054.6|35934.6|36054.6|35934.6|36054.6|35934.6|1
1652130570000|2022-05-09 21:09:30|36054.7|35934.7|36053.5|35933.5|36054.7|35934.7|36053.5|35933.5|2
1652130600000|2022-05-09 21:10:00|36060.9|35940.9|36068.8|35948.8|36068.8|35948.8|36060.5|35940.5|6
1652130610000|2022-05-09 21:10:10|36068.7|35948.7|36073.3|35953.3|36074.4|35954.4|36068.7|35948.7|5
1652130620000|2022-05-09 21:10:20|36058.9|35938.9|36058.8|35938.8|36058.9|35938.9|36058.8|35938.8|2
1652130630000|2022-05-09 21:10:30|36063.3|35943.3|36074.6|35954.6|36075.6|35955.6|36063.3|35943.3|4
1652130640000|2022-05-09 21:10:40|36072.1|35952.1|36072.1|35952.1|36072.1|35952.1|36072.1|35952.1|1
1652130650000|2022-05-09 21:10:50|36057.1|35937.1|36057.1|35937.1|36057.1|35937.1|36057.1|35937.1|1
1652130660000|2022-05-09 21:11:00|36071|35951|36071|35951|36071|35951|36071|35951|1
1652130670000|2022-05-09 21:11:10|36074|35954|36083.9|35963.9|36084.9|35964.9|36074|35954|13
1652130680000|2022-05-09 21:11:20|36086|35966|36089.4|35969.4|36093.3|35973.3|36085.2|35965.2|18
1652130690000|2022-05-09 21:11:30|36088.2|35968.2|36087.8|35967.8|36088.2|35968.2|36087.3|35967.3|10
1652130700000|2022-05-09 21:11:40|36088|35968|36076.8|35956.8|36088.7|35968.7|36074.1|35954.1|10
1652130710000|2022-05-09 21:11:50|36079|35959|36086.1|35966.1|36087|35967|36079|35959|10
1652130720000|2022-05-09 21:12:00|36059.9|35939.9|36057.2|35937.2|36071.3|35951.3|36057.2|35937.2|7
1652130730000|2022-05-09 21:12:10|36071.3|35951.3|36049.5|35929.5|36071.3|35951.3|36049.5|35929.5|4
1652130740000|2022-05-09 21:12:20|36057.2|35937.2|36064.9|35944.9|36064.9|35944.9|36056.5|35936.5|7
1652130750000|2022-05-09 21:12:30|36085.2|35965.2|36077.9|35957.9|36085.3|35965.3|36067.2|35947.2|9
1652130760000|2022-05-09 21:12:40|36076.4|35956.4|36076.6|35956.6|36078.1|35958.1|36076.4|35956.4|8
1652130770000|2022-05-09 21:12:50|36076.8|35956.8|36083.9|35963.9|36084|35964|36057.2|35937.2|11
1652130780000|2022-05-09 21:13:00|36084.3|35964.3|36084.9|35964.9|36085.7|35965.7|36084.3|35964.3|8
1652130790000|2022-05-09 21:13:10|36084.7|35964.7|36079.2|35959.2|36085.4|35965.4|36067.9|35947.9|10
1652130800000|2022-05-09 21:13:20|36077.6|35957.6|36077.7|35957.7|36078.5|35958.5|36076.7|35956.7|6
1652130810000|2022-05-09 21:13:30|36076.8|35956.8|36072.3|35952.3|36084.8|35964.8|36067.3|35947.3|5
1652130820000|2022-05-09 21:13:40|36075.8|35955.8|36084.3|35964.3|36084.3|35964.3|36074.3|35954.3|5
1652130830000|2022-05-09 21:13:50|36060.4|35940.4|36085.1|35965.1|36085.1|35965.1|36060.4|35940.4|6
1652130840000|2022-05-09 21:14:00|36084.3|35964.3|36080.2|35960.2|36084.3|35964.3|36075|35955|16
1652130850000|2022-05-09 21:14:10|36080.3|35960.3|36068.3|35948.3|36080.9|35960.9|36065.1|35945.1|9
1652130860000|2022-05-09 21:14:20|36070.9|35950.9|36054.8|35934.8|36074|35954|36054.8|35934.8|10
1652130870000|2022-05-09 21:14:30|36056.6|35936.6|36062.5|35942.5|36077.7|35957.7|36053.4|35933.4|20
1652130880000|2022-05-09 21:14:40|36061.4|35941.4|36057.3|35937.3|36063.2|35943.2|36046.4|35926.4|27
1652130890000|2022-05-09 21:14:50|36057.4|35937.4|36059.9|35939.9|36059.9|35939.9|36057.2|35937.2|20
1652130900000|2022-05-09 21:15:00|36059.2|35939.2|36033|35913|36059.2|35939.2|36033|35913|2
1652130910000|2022-05-09 21:15:10|36038.1|35918.1|36041.7|35921.7|36041.7|35921.7|36038.1|35918.1|2
1652130920000|2022-05-09 21:15:20|36037.8|35917.8|36038.7|35918.7|36038.7|35918.7|36037.8|35917.8|2
1652130930000|2022-05-09 21:15:30|36069.1|35949.1|36073.2|35953.2|36075.6|35955.6|36069|35949|8
1652130940000|2022-05-09 21:15:40|36062|35942|36060.7|35940.7|36062|35942|36060.7|35940.7|2
1652130950000|2022-05-09 21:15:50|36059.2|35939.2|36079.7|35959.7|36079.7|35959.7|36059.2|35939.2|28
1652130960000|2022-05-09 21:16:00|36080.3|35960.3|36096.7|35976.7|36097.8|35977.8|36080.3|35960.3|21
1652130970000|2022-05-09 21:16:10|36095.4|35975.4|36087|35967|36095.4|35975.4|36076|35956|21
1652130980000|2022-05-09 21:16:20|36085.5|35965.5|36089.5|35969.5|36089.8|35969.8|36085.5|35965.5|24
1652130990000|2022-05-09 21:16:30|36088.1|35968.1|36094.7|35974.7|36095.4|35975.4|36079.3|35959.3|21
1652131000000|2022-05-09 21:16:40|36094.5|35974.5|36094.7|35974.7|36095.5|35975.5|36094.4|35974.4|22
1652131010000|2022-05-09 21:16:50|36094.6|35974.6|36094|35974|36094.8|35974.8|36066.7|35946.7|20
1652131020000|2022-05-09 21:17:00|36092.5|35972.5|36091.6|35971.6|36093.4|35973.4|36090.4|35970.4|23
1652131030000|2022-05-09 21:17:10|36091.4|35971.4|36085.1|35965.1|36091.4|35971.4|36074.7|35954.7|25
1652131040000|2022-05-09 21:17:20|36085|35965|36078.3|35958.3|36085|35965|36075.2|35955.2|29
1652131050000|2022-05-09 21:17:30|36080.4|35960.4|36064.7|35944.7|36081.3|35961.3|36064.7|35944.7|25
1652131060000|2022-05-09 21:17:40|36074.1|35954.1|36091|35971|36091|35971|36074.1|35954.1|24
1652131070000|2022-05-09 21:17:50|36091.2|35971.2|36066.7|35946.7|36091.3|35971.3|36066.7|35946.7|11
1652131090000|2022-05-09 21:18:10|36063.6|35943.6|36062.8|35942.8|36063.6|35943.6|36062.8|35942.8|4
1652131100000|2022-05-09 21:18:20|36062.7|35942.7|36057.6|35937.6|36063.9|35943.9|36057.6|35937.6|7
1652131110000|2022-05-09 21:18:30|36070|35950|36070.1|35950.1|36070.1|35950.1|36070|35950|2
1652131140000|2022-05-09 21:19:00|36058.5|35938.5|36067.1|35947.1|36067.1|35947.1|36058.1|35938.1|8
1652131150000|2022-05-09 21:19:10|36066.9|35946.9|36061.9|35941.9|36066.9|35946.9|36051.2|35931.2|30
1652131160000|2022-05-09 21:19:20|36060.7|35940.7|36074.4|35954.4|36076.1|35956.1|36060.7|35940.7|30
1652131170000|2022-05-09 21:19:30|36075.4|35955.4|36075.1|35955.1|36075.9|35955.9|36074.2|35954.2|18
1652131180000|2022-05-09 21:19:40|36074.2|35954.2|36069.7|35949.7|36075.1|35955.1|36059.2|35939.2|21
1652131190000|2022-05-09 21:19:50|36068.8|35948.8|36071.8|35951.8|36072.2|35952.2|36068.8|35948.8|5
1652131200000|2022-05-09 21:20:00|36067.6|35947.6|36067.6|35947.6|36067.6|35947.6|36067.6|35947.6|1
1652131210000|2022-05-09 21:20:10|36068.7|35948.7|36065.2|35945.2|36068.9|35948.9|36065.2|35945.2|21
1652131230000|2022-05-09 21:20:30|36067.2|35947.2|36067.2|35947.2|36067.2|35947.2|36067.2|35947.2|1
1652131270000|2022-05-09 21:21:10|36049.5|35929.5|36060.7|35940.7|36063.1|35943.1|36048|35928|12
1652131280000|2022-05-09 21:21:20|36058.1|35938.1|36065|35945|36066.3|35946.3|36058.1|35938.1|14
1652131290000|2022-05-09 21:21:30|36066.2|35946.2|36065|35945|36066.2|35946.2|36065|35945|18
1652131300000|2022-05-09 21:21:40|36049.1|35929.1|36049.6|35929.6|36049.6|35929.6|36049.1|35929.1|2
1652131320000|2022-05-09 21:22:00|36036.4|35916.4|36074|35954|36080.4|35960.4|36035.6|35915.6|15
1652131330000|2022-05-09 21:22:10|36072.7|35952.7|36069.9|35949.9|36074|35954|36069.6|35949.6|33
1652131340000|2022-05-09 21:22:20|36069|35949|36059.5|35939.5|36072.1|35952.1|36054.3|35934.3|32
1652131350000|2022-05-09 21:22:30|36060.1|35940.1|36070.6|35950.6|36071.9|35951.9|36059.8|35939.8|34
1652131360000|2022-05-09 21:22:40|36071.6|35951.6|36070.9|35950.9|36073.3|35953.3|36070.1|35950.1|26
1652131370000|2022-05-09 21:22:50|36071.6|35951.6|36058.8|35938.8|36071.6|35951.6|36049.7|35929.7|30
1652131410000|2022-05-09 21:23:30|36056|35936|36070.6|35950.6|36073.5|35953.5|36056|35936|32
1652131420000|2022-05-09 21:23:40|36071.5|35951.5|36069.3|35949.3|36072.2|35952.2|36069.3|35949.3|33
1652131430000|2022-05-09 21:23:50|36069.8|35949.8|36059.3|35939.3|36072.3|35952.3|36046.8|35926.8|33
1652131440000|2022-05-09 21:24:00|36059.1|35939.1|36059.4|35939.4|36059.5|35939.5|36058|35938|18
1652131450000|2022-05-09 21:24:10|36072.9|35952.9|36070.6|35950.6|36072.9|35952.9|36069.8|35949.8|23
1652131460000|2022-05-09 21:24:20|36069.8|35949.8|36050.2|35930.2|36071.2|35951.2|36047.1|35927.1|26
1652131470000|2022-05-09 21:24:30|36052.8|35932.8|36052.9|35932.9|36052.9|35932.9|36052.8|35932.8|2
1652131480000|2022-05-09 21:24:40|36069.7|35949.7|36058.9|35938.9|36074.5|35954.5|36052.3|35932.3|21
1652131490000|2022-05-09 21:24:50|36058.2|35938.2|36065|35945|36065.4|35945.4|36058.2|35938.2|23
1652131500000|2022-05-09 21:25:00|36072.5|35952.5|36071.4|35951.4|36072.5|35952.5|36071.4|35951.4|2
1652131530000|2022-05-09 21:25:30|36073.9|35953.9|36055.7|35935.7|36074.4|35954.4|36045.1|35925.1|15
1652131540000|2022-05-09 21:25:40|36056.8|35936.8|36071.7|35951.7|36071.9|35951.9|36055.8|35935.8|22
1652131550000|2022-05-09 21:25:50|36071.4|35951.4|36070.3|35950.3|36071.6|35951.6|36070.3|35950.3|9
1652131560000|2022-05-09 21:26:00|36045.1|35925.1|36056.8|35936.8|36056.8|35936.8|36044.5|35924.5|9
1652131570000|2022-05-09 21:26:10|36058|35938|36057|35937|36058.3|35938.3|36057|35937|3
1652131580000|2022-05-09 21:26:20|36058.4|35938.4|36036.5|35916.5|36072.4|35952.4|36036.5|35916.5|9
1652131590000|2022-05-09 21:26:30|36071.7|35951.7|36072|35952|36072.1|35952.1|36071.7|35951.7|4
1652131600000|2022-05-09 21:26:40|36071.5|35951.5|36072|35952|36072|35952|36071.5|35951.5|2
1652131610000|2022-05-09 21:26:50|36073.1|35953.1|36049.6|35929.6|36075|35955|36049.6|35929.6|3
1652131640000|2022-05-09 21:27:20|36051.1|35931.1|36057|35937|36057|35937|36048|35928|17
1652131650000|2022-05-09 21:27:30|36083.7|35963.7|36091.1|35971.1|36092.8|35972.8|36082.9|35962.9|13
1652131660000|2022-05-09 21:27:40|36088|35968|36087.9|35967.9|36088.6|35968.6|36086.8|35966.8|12
1652131670000|2022-05-09 21:27:50|36088.5|35968.5|36073.9|35953.9|36088.6|35968.6|36065.2|35945.2|12
1652131680000|2022-05-09 21:28:00|36075.8|35955.8|36075.8|35955.8|36075.8|35955.8|36075.8|35955.8|1
1652131690000|2022-05-09 21:28:10|36036.9|35916.9|36048.4|35928.4|36048.5|35928.5|36036.9|35916.9|4
1652131700000|2022-05-09 21:28:20|36048.5|35928.5|36051.6|35931.6|36051.7|35931.7|36048.4|35928.4|4
1652131710000|2022-05-09 21:28:30|36074.9|35954.9|36089.6|35969.6|36089.6|35969.6|36074.9|35954.9|9
1652131720000|2022-05-09 21:28:40|36087.8|35967.8|36077|35957|36089.5|35969.5|36061.9|35941.9|13
1652131730000|2022-05-09 21:28:50|36077.5|35957.5|36076.9|35956.9|36077.5|35957.5|36076.7|35956.7|9
1652131740000|2022-05-09 21:29:00|36076.4|35956.4|36087.9|35967.9|36088.7|35968.7|36062.8|35942.8|14
1652131750000|2022-05-09 21:29:10|36087.8|35967.8|36086.3|35966.3|36090.8|35970.8|36085.2|35965.2|12
1652131760000|2022-05-09 21:29:20|36087.3|35967.3|36084|35964|36087.3|35967.3|36056.6|35936.6|7
1652131770000|2022-05-09 21:29:30|36080.4|35960.4|36078.6|35958.6|36080.4|35960.4|36078.4|35958.4|9
1652131780000|2022-05-09 21:29:40|36094.6|35974.6|36091.1|35971.1|36094.7|35974.7|36087.4|35967.4|7
1652131790000|2022-05-09 21:29:50|36091.6|35971.6|36066.9|35946.9|36091.6|35971.6|36063|35943|8
1652131800000|2022-05-09 21:30:00|36087.2|35967.2|36067|35947|36087.2|35967.2|36054.5|35934.5|15
1652131810000|2022-05-09 21:30:10|36066.3|35946.3|36065.5|35945.5|36069.1|35949.1|36065.5|35945.5|11
1652131820000|2022-05-09 21:30:20|36064.7|35944.7|36045.7|35925.7|36064.7|35944.7|36045.7|35925.7|4
1652131830000|2022-05-09 21:30:30|36050.2|35930.2|36050.2|35930.2|36050.2|35930.2|36050.2|35930.2|1
1652131840000|2022-05-09 21:30:40|36078.8|35958.8|36070.5|35950.5|36078.8|35958.8|36064.9|35944.9|10
1652131850000|2022-05-09 21:30:50|36044.5|35924.5|36065.4|35945.4|36065.4|35945.4|36044.5|35924.5|8
1652131860000|2022-05-09 21:31:00|36059.8|35939.8|36052.7|35932.7|36067.9|35947.9|36051.8|35931.8|17
1652131870000|2022-05-09 21:31:10|36059.3|35939.3|36055.6|35935.6|36064.8|35944.8|36055.6|35935.6|8
1652131880000|2022-05-09 21:31:20|36099.4|35979.4|36097.9|35977.9|36103.7|35983.7|36095.2|35975.2|13
1652131890000|2022-05-09 21:31:30|36097.8|35977.8|36095.2|35975.2|36099.1|35979.1|36094.4|35974.4|12
1652131900000|2022-05-09 21:31:40|36095.1|35975.1|36091.5|35971.5|36095.1|35975.1|36078.5|35958.5|31
1652131910000|2022-05-09 21:31:50|36092.1|35972.1|36090.7|35970.7|36092.1|35972.1|36090.5|35970.5|35
1652131920000|2022-05-09 21:32:00|36091.9|35971.9|36085.4|35965.4|36091.9|35971.9|36085.3|35965.3|33
1652131930000|2022-05-09 21:32:10|36088.5|35968.5|36089|35969|36092.7|35972.7|36085.4|35965.4|34
1652131940000|2022-05-09 21:32:20|36070.6|35950.6|36055.2|35935.2|36079.6|35959.6|36055.2|35935.2|7
1652131950000|2022-05-09 21:32:30|36056.8|35936.8|36050.7|35930.7|36068.9|35948.9|36050.7|35930.7|9
1652131960000|2022-05-09 21:32:40|36049.9|35929.9|36063.8|35943.8|36064.9|35944.9|36043.9|35923.9|7
1652131970000|2022-05-09 21:32:50|36050.9|35930.9|36088.5|35968.5|36089.6|35969.6|36050.9|35930.9|4
1652131980000|2022-05-09 21:33:00|36087.4|35967.4|36093.5|35973.5|36095.7|35975.7|36087.4|35967.4|13
1652131990000|2022-05-09 21:33:10|36064.7|35944.7|36080.8|35960.8|36080.8|35960.8|36064.7|35944.7|6
1652132000000|2022-05-09 21:33:20|36080.7|35960.7|36088.6|35968.6|36088.7|35968.7|36079.8|35959.8|10
1652132010000|2022-05-09 21:33:30|36087.9|35967.9|36084.8|35964.8|36087.9|35967.9|36069.9|35949.9|8
1652132020000|2022-05-09 21:33:40|36088.4|35968.4|36088.8|35968.8|36088.8|35968.8|36084.3|35964.3|10
1652132030000|2022-05-09 21:33:50|36056.1|35936.1|36075.1|35955.1|36075.1|35955.1|36056.1|35936.1|6
1652132040000|2022-05-09 21:34:00|36078.3|35958.3|36080.9|35960.9|36082.3|35962.3|36078.3|35958.3|4
1652132050000|2022-05-09 21:34:10|36079.2|35959.2|36092.9|35972.9|36092.9|35972.9|36077.6|35957.6|3
1652132060000|2022-05-09 21:34:20|36058.3|35938.3|36075|35955|36075|35955|36058.3|35938.3|7
1652132070000|2022-05-09 21:34:30|36071.2|35951.2|36083.5|35963.5|36089.2|35969.2|36071.2|35951.2|6
1652132080000|2022-05-09 21:34:40|36063.2|35943.2|36074.7|35954.7|36074.7|35954.7|36063.2|35943.2|2
1652132090000|2022-05-09 21:34:50|36074.8|35954.8|36095|35975|36095.1|35975.1|36070.3|35950.3|7
1652132100000|2022-05-09 21:35:00|36096.9|35976.9|36086.9|35966.9|36096.9|35976.9|36085.6|35965.6|10
1652132110000|2022-05-09 21:35:10|36061.9|35941.9|36076.7|35956.7|36076.8|35956.8|36061.9|35941.9|6
1652132120000|2022-05-09 21:35:20|36076.8|35956.8|36086.5|35966.5|36086.5|35966.5|36074.6|35954.6|7
1652132130000|2022-05-09 21:35:30|36050.3|35930.3|36083.7|35963.7|36085.1|35965.1|36050.3|35930.3|12
1652132140000|2022-05-09 21:35:40|36081.8|35961.8|36088.2|35968.2|36088.2|35968.2|36081.8|35961.8|4
1652132150000|2022-05-09 21:35:50|36085.1|35965.1|36087.9|35967.9|36091.4|35971.4|36061.4|35941.4|12
1652132160000|2022-05-09 21:36:00|36061.4|35941.4|36059.8|35939.8|36061.4|35941.4|36059.8|35939.8|3
1652132170000|2022-05-09 21:36:10|36060.4|35940.4|36054.3|35934.3|36060.4|35940.4|36054.3|35934.3|2
1652132180000|2022-05-09 21:36:20|36055|35935|36051.7|35931.7|36057.5|35937.5|36047.6|35927.6|7
1652132190000|2022-05-09 21:36:30|36077|35957|36087.7|35967.7|36089|35969|36077|35957|11
1652132200000|2022-05-09 21:36:40|36088.8|35968.8|36093.5|35973.5|36095.2|35975.2|36087.2|35967.2|10
1652132210000|2022-05-09 21:36:50|36092.1|35972.1|36080.8|35960.8|36092.1|35972.1|36066.4|35946.4|4
1652132220000|2022-05-09 21:37:00|36077.1|35957.1|36089.9|35969.9|36090|35970|36076.3|35956.3|8
1652132230000|2022-05-09 21:37:10|36067.3|35947.3|36089.6|35969.6|36089.6|35969.6|36066.6|35946.6|11
1652132240000|2022-05-09 21:37:20|36088.8|35968.8|36087.8|35967.8|36090.3|35970.3|36087.8|35967.8|7
1652132250000|2022-05-09 21:37:30|36056.6|35936.6|36084.2|35964.2|36084.4|35964.4|36056.6|35936.6|11
1652132260000|2022-05-09 21:37:40|36083.9|35963.9|36088.1|35968.1|36092.4|35972.4|36083.8|35963.8|8
1652132270000|2022-05-09 21:37:50|36061.6|35941.6|36076.1|35956.1|36076.1|35956.1|36061.6|35941.6|10
1652132280000|2022-05-09 21:38:00|36076.8|35956.8|36076.1|35956.1|36078.6|35958.6|36076.1|35956.1|8
1652132290000|2022-05-09 21:38:10|36077|35957|36070.4|35950.4|36077|35957|36066.8|35946.8|10
1652132300000|2022-05-09 21:38:20|36067.7|35947.7|36085.1|35965.1|36085.2|35965.2|36067.7|35947.7|12
1652132310000|2022-05-09 21:38:30|36084.6|35964.6|36089.9|35969.9|36092|35972|36084.4|35964.4|13
1652132320000|2022-05-09 21:38:40|36065.1|35945.1|36070.6|35950.6|36076.5|35956.5|36065.1|35945.1|8
1652132330000|2022-05-09 21:38:50|36070.7|35950.7|36085.1|35965.1|36085.1|35965.1|36069.5|35949.5|12
1652132340000|2022-05-09 21:39:00|36085.4|35965.4|36085.2|35965.2|36085.4|35965.4|36069.7|35949.7|11
1652132350000|2022-05-09 21:39:10|36085.4|35965.4|36085.1|35965.1|36085.4|35965.4|36085.1|35965.1|3
1652132360000|2022-05-09 21:39:20|36085.4|35965.4|36085|35965|36085.4|35965.4|36084.8|35964.8|9
1652132370000|2022-05-09 21:39:30|36051.1|35931.1|36089.6|35969.6|36089.6|35969.6|36051.1|35931.1|12
1652132380000|2022-05-09 21:39:40|36089.7|35969.7|36084.8|35964.8|36089.7|35969.7|36084.8|35964.8|8
1652132390000|2022-05-09 21:39:50|36085|35965|36085.9|35965.9|36086.2|35966.2|36084.8|35964.8|6
1652132400000|2022-05-09 21:40:00|36039.9|35919.9|36052.7|35932.7|36066|35946|36037.7|35917.7|6
1652132410000|2022-05-09 21:40:10|36060.8|35940.8|36050.3|35930.3|36060.8|35940.8|36050.3|35930.3|3
1652132420000|2022-05-09 21:40:20|36055.8|35935.8|36055.7|35935.7|36055.8|35935.8|36055.7|35935.7|2
1652132430000|2022-05-09 21:40:30|36089.1|35969.1|36072.3|35952.3|36089.1|35969.1|36062.1|35942.1|10
1652132440000|2022-05-09 21:40:40|36074.5|35954.5|36086|35966|36086|35966|36073.1|35953.1|9
1652132450000|2022-05-09 21:40:50|36085.8|35965.8|36083.2|35963.2|36085.8|35965.8|36083.2|35963.2|7
1652132460000|2022-05-09 21:41:00|36050.9|35930.9|36061.7|35941.7|36061.7|35941.7|36036.1|35916.1|6
1652132470000|2022-05-09 21:41:10|36053.5|35933.5|36026.5|35906.5|36053.5|35933.5|36026.5|35906.5|6
1652132480000|2022-05-09 21:41:20|36030|35910|36028.4|35908.4|36036.1|35916.1|36028.4|35908.4|3
1652132490000|2022-05-09 21:41:30|36083.3|35963.3|36083.2|35963.2|36083.3|35963.3|36083.2|35963.2|4
1652132500000|2022-05-09 21:41:40|36083.3|35963.3|36083.2|35963.2|36083.3|35963.3|36083.2|35963.2|2
1652132510000|2022-05-09 21:41:50|36083.4|35963.4|36069.7|35949.7|36083.4|35963.4|36063|35943|8
1652132520000|2022-05-09 21:42:00|36047.9|35927.9|36054.5|35934.5|36065.1|35945.1|36046.3|35926.3|7
1652132530000|2022-05-09 21:42:10|36053.1|35933.1|36061.3|35941.3|36061.3|35941.3|36053.1|35933.1|2
1652132540000|2022-05-09 21:42:20|36053.4|35933.4|36053.5|35933.5|36053.5|35933.5|36053.4|35933.4|2
1652132550000|2022-05-09 21:42:30|36075.2|35955.2|36071.5|35951.5|36076.2|35956.2|36071.5|35951.5|5
1652132560000|2022-05-09 21:42:40|36057.6|35937.6|36082.8|35962.8|36082.8|35962.8|36052.3|35932.3|5
1652132570000|2022-05-09 21:42:50|36083.1|35963.1|36083.1|35963.1|36083.1|35963.1|36083.1|35963.1|1
1652132580000|2022-05-09 21:43:00|36083.3|35963.3|36083.1|35963.1|36083.3|35963.3|36053|35933|8
1652132590000|2022-05-09 21:43:10|36083|35963|36088|35968|36099.7|35979.7|36083|35963|7
1652132600000|2022-05-09 21:43:20|36061.2|35941.2|36069.7|35949.7|36073.1|35953.1|36058.3|35938.3|7
1652132610000|2022-05-09 21:43:30|36070.8|35950.8|36072.3|35952.3|36076.9|35956.9|36070.8|35950.8|4
1652132620000|2022-05-09 21:43:40|36074|35954|36083.1|35963.1|36083.2|35963.2|36074|35954|4
1652132630000|2022-05-09 21:43:50|36057.7|35937.7|36083.5|35963.5|36083.6|35963.6|36056.2|35936.2|9
1652132640000|2022-05-09 21:44:00|36083.9|35963.9|36092.6|35972.6|36095.1|35975.1|36083.6|35963.6|4
1652132650000|2022-05-09 21:44:10|36088.3|35968.3|36086.5|35966.5|36088.3|35968.3|36085.6|35965.6|7
1652132660000|2022-05-09 21:44:20|36064.9|35944.9|36073|35953|36075.8|35955.8|36064.9|35944.9|11
1652132670000|2022-05-09 21:44:30|36074.1|35954.1|36084.1|35964.1|36084.1|35964.1|36074.1|35954.1|9
1652132680000|2022-05-09 21:44:40|36061.7|35941.7|36084.2|35964.2|36084.2|35964.2|36061.7|35941.7|7
1652132690000|2022-05-09 21:44:50|36083.9|35963.9|36083.1|35963.1|36084|35964|36083.1|35963.1|7
1652132700000|2022-05-09 21:45:00|36070.1|35950.1|36086|35966|36089.1|35969.1|36070.1|35950.1|6
1652132710000|2022-05-09 21:45:10|36086.4|35966.4|36083.8|35963.8|36086.4|35966.4|36083|35963|6
1652132720000|2022-05-09 21:45:20|36083.7|35963.7|36083.9|35963.9|36083.9|35963.9|36083.2|35963.2|4
1652132730000|2022-05-09 21:45:30|36083.1|35963.1|36083.8|35963.8|36083.9|35963.9|36067.7|35947.7|9
1652132740000|2022-05-09 21:45:40|36083.6|35963.6|36083|35963|36083.9|35963.9|36083|35963|7
1652132750000|2022-05-09 21:45:50|36070.5|35950.5|36088.9|35968.9|36094.4|35974.4|36063.6|35943.6|8
1652132760000|2022-05-09 21:46:00|36083.4|35963.4|36083.6|35963.6|36086.4|35966.4|36083.2|35963.2|8
1652132770000|2022-05-09 21:46:10|36084.9|35964.9|36075|35955|36084.9|35964.9|36064.3|35944.3|18
1652132780000|2022-05-09 21:46:20|36075.1|35955.1|36074.5|35954.5|36075.1|35955.1|36072.5|35952.5|6
1652132790000|2022-05-09 21:46:30|36083.3|35963.3|36083.7|35963.7|36084|35964|36083.3|35963.3|6
1652132800000|2022-05-09 21:46:40|36084|35964|36083.1|35963.1|36084|35964|36067.2|35947.2|4
1652132810000|2022-05-09 21:46:50|36099.3|35979.3|36083.1|35963.1|36099.3|35979.3|36083.1|35963.1|2
1652132820000|2022-05-09 21:47:00|36083.6|35963.6|36074.7|35954.7|36083.6|35963.6|36068.7|35948.7|9
1652132830000|2022-05-09 21:47:10|36073.7|35953.7|36072.7|35952.7|36073.8|35953.8|36071.4|35951.4|8
1652132840000|2022-05-09 21:47:20|36072|35952|36084.2|35964.2|36084.8|35964.8|36072|35952|4
1652132850000|2022-05-09 21:47:30|36084.1|35964.1|36083.4|35963.4|36084.1|35964.1|36082.9|35962.9|7
1652132860000|2022-05-09 21:47:40|36083.5|35963.5|36083.4|35963.4|36083.5|35963.5|36083.4|35963.4|4
1652132870000|2022-05-09 21:47:50|36083.3|35963.3|36083.4|35963.4|36083.4|35963.4|36083.3|35963.3|2
1652132880000|2022-05-09 21:48:00|36068.1|35948.1|36068.1|35948.1|36068.1|35948.1|36068.1|35948.1|1
1652132890000|2022-05-09 21:48:10|36066.8|35946.8|36082.7|35962.7|36082.7|35962.7|36066.8|35946.8|6
1652132900000|2022-05-09 21:48:20|36063.2|35943.2|36070.4|35950.4|36070.4|35950.4|36063.2|35943.2|4
1652132910000|2022-05-09 21:48:30|36082.6|35962.6|36082.7|35962.7|36082.7|35962.7|36082.6|35962.6|2
1652132920000|2022-05-09 21:48:40|36082.6|35962.6|36066.4|35946.4|36082.6|35962.6|36066.4|35946.4|2
1652132930000|2022-05-09 21:48:50|36066.3|35946.3|36082.7|35962.7|36082.8|35962.8|36066.3|35946.3|5
1652132940000|2022-05-09 21:49:00|36083.4|35963.4|36065.2|35945.2|36083.4|35963.4|36065.2|35945.2|3
1652132950000|2022-05-09 21:49:10|36068|35948|36082.6|35962.6|36082.7|35962.7|36068|35948|3
1652132960000|2022-05-09 21:49:20|36082.7|35962.7|36082.9|35962.9|36082.9|35962.9|36082.7|35962.7|2
1652132970000|2022-05-09 21:49:30|36083.5|35963.5|36082.6|35962.6|36083.6|35963.6|36067.6|35947.6|7
1652132990000|2022-05-09 21:49:50|36060.3|35940.3|36063.1|35943.1|36063.1|35943.1|36060.3|35940.3|2
1652133000000|2022-05-09 21:50:00|36072.8|35952.8|36084|35964|36084|35964|36072.8|35952.8|5
1652133010000|2022-05-09 21:50:10|36083.9|35963.9|36083.7|35963.7|36084|35964|36082.9|35962.9|8
1652133020000|2022-05-09 21:50:20|36067.3|35947.3|36067.3|35947.3|36067.3|35947.3|36065.6|35945.6|3
1652133030000|2022-05-09 21:50:30|36070.1|35950.1|36083|35963|36083.3|35963.3|36070.1|35950.1|9
1652133040000|2022-05-09 21:50:40|36083.2|35963.2|36084|35964|36084|35964|36083|35963|4
1652133050000|2022-05-09 21:50:50|36083.9|35963.9|36068.4|35948.4|36083.9|35963.9|36065.2|35945.2|5
1652133060000|2022-05-09 21:51:00|36071.5|35951.5|36085.8|35965.8|36085.8|35965.8|36071.5|35951.5|3
1652133070000|2022-05-09 21:51:10|36088|35968|36084.1|35964.1|36089.6|35969.6|36083.8|35963.8|8
1652133080000|2022-05-09 21:51:20|36083.8|35963.8|36084.3|35964.3|36084.3|35964.3|36083.8|35963.8|3
1652133090000|2022-05-09 21:51:30|36083.5|35963.5|36059.9|35939.9|36083.5|35963.5|36059.9|35939.9|6
1652133100000|2022-05-09 21:51:40|36065.9|35945.9|36067.1|35947.1|36069.9|35949.9|36065.6|35945.6|5
1652133110000|2022-05-09 21:51:50|36083.2|35963.2|36083|35963|36083.4|35963.4|36083|35963|6
1652133120000|2022-05-09 21:52:00|36093.7|35973.7|36099.6|35979.6|36110|35990|36093.7|35973.7|4
1652133130000|2022-05-09 21:52:10|36083|35963|36083.4|35963.4|36083.4|35963.4|36082.8|35962.8|5
1652133140000|2022-05-09 21:52:20|36115.2|35995.2|36082.9|35962.9|36115.2|35995.2|36052.1|35932.1|9
1652133150000|2022-05-09 21:52:30|36083.3|35963.3|36082.7|35962.7|36083.3|35963.3|36082.7|35962.7|2
1652133160000|2022-05-09 21:52:40|36082.6|35962.6|36084|35964|36084.2|35964.2|36082.6|35962.6|10
1652133170000|2022-05-09 21:52:50|36062.8|35942.8|36083.2|35963.2|36091.8|35971.8|36061.3|35941.3|10
1652133180000|2022-05-09 21:53:00|36083.3|35963.3|36083.2|35963.2|36083.4|35963.4|36083.1|35963.1|5
1652133190000|2022-05-09 21:53:10|36083.3|35963.3|36083.3|35963.3|36083.3|35963.3|36083.2|35963.2|3
1652133200000|2022-05-09 21:53:20|36083.1|35963.1|36074.5|35954.5|36083.1|35963.1|36060|35940|10
1652133210000|2022-05-09 21:53:30|36072.8|35952.8|36083.2|35963.2|36083.2|35963.2|36068.4|35948.4|7
1652133220000|2022-05-09 21:53:40|36058.1|35938.1|36083.5|35963.5|36083.5|35963.5|36058.1|35938.1|6
1652133230000|2022-05-09 21:53:50|36083.4|35963.4|36083.6|35963.6|36084|35964|36083.4|35963.4|7
1652133240000|2022-05-09 21:54:00|36081.6|35961.6|36080.8|35960.8|36081.9|35961.9|36076.2|35956.2|8
1652133250000|2022-05-09 21:54:10|36080.7|35960.7|36067.3|35947.3|36080.7|35960.7|36058.7|35938.7|10
1652133260000|2022-05-09 21:54:20|36070.4|35950.4|36070.1|35950.1|36070.4|35950.4|36068.3|35948.3|5
1652133270000|2022-05-09 21:54:30|36083.2|35963.2|36065.8|35945.8|36083.2|35963.2|36059.9|35939.9|4
1652133280000|2022-05-09 21:54:40|36053.5|35933.5|36083.1|35963.1|36083.3|35963.3|36053.5|35933.5|5
1652133290000|2022-05-09 21:54:50|36083.2|35963.2|36084|35964|36084|35964|36083.1|35963.1|5
1652133300000|2022-05-09 21:55:00|36077.7|35957.7|36063.3|35943.3|36077.7|35957.7|36057.8|35937.8|7
1652133310000|2022-05-09 21:55:10|36068.2|35948.2|36083|35963|36083.1|35963.1|36068.2|35948.2|7
1652133320000|2022-05-09 21:55:20|36083.1|35963.1|36083.1|35963.1|36083.3|35963.3|36083|35963|4
1652133330000|2022-05-09 21:55:30|36082.9|35962.9|36083.4|35963.4|36083.4|35963.4|36063.2|35943.2|6
1652133340000|2022-05-09 21:55:40|36082.8|35962.8|36082.9|35962.9|36083|35963|36082.8|35962.8|3
1652133350000|2022-05-09 21:55:50|36083|35963|36082.7|35962.7|36083|35963|36060.9|35940.9|6
1652133360000|2022-05-09 21:56:00|36064.5|35944.5|36079.3|35959.3|36081.7|35961.7|36064.5|35944.5|7
1652133370000|2022-05-09 21:56:10|36065.1|35945.1|36049.9|35929.9|36065.1|35945.1|36049.9|35929.9|2
1652133380000|2022-05-09 21:56:20|36064|35944|36063.9|35943.9|36066.2|35946.2|36062.4|35942.4|5
1652133390000|2022-05-09 21:56:30|36082.6|35962.6|36082.6|35962.6|36082.6|35962.6|36082.6|35962.6|1
1652133400000|2022-05-09 21:56:40|36082.7|35962.7|36081.9|35961.9|36105.4|35985.4|36081.9|35961.9|5
1652133410000|2022-05-09 21:56:50|36079|35959|36060.7|35940.7|36084.9|35964.9|36060.7|35940.7|3
1652133420000|2022-05-09 21:57:00|36066.2|35946.2|36082.6|35962.6|36082.6|35962.6|36062.4|35942.4|6
1652133430000|2022-05-09 21:57:10|36083.7|35963.7|36068.7|35948.7|36083.8|35963.8|36047.1|35927.1|9
1652133440000|2022-05-09 21:57:20|36068.3|35948.3|36071.8|35951.8|36072.5|35952.5|36068.3|35948.3|7
1652133450000|2022-05-09 21:57:30|36083.3|35963.3|36084.6|35964.6|36084.6|35964.6|36082.9|35962.9|6
1652133460000|2022-05-09 21:57:40|36084.4|35964.4|36084.9|35964.9|36084.9|35964.9|36083.5|35963.5|4
1652133470000|2022-05-09 21:57:50|36083.1|35963.1|36057.3|35937.3|36083.1|35963.1|36053.2|35933.2|5
1652133480000|2022-05-09 21:58:00|36079.5|35959.5|36083.1|35963.1|36083.1|35963.1|36072.8|35952.8|9
1652133490000|2022-05-09 21:58:10|36082.5|35962.5|36060.4|35940.4|36082.5|35962.5|36050.9|35930.9|7
1652133500000|2022-05-09 21:58:20|36070.6|35950.6|36077.9|35957.9|36077.9|35957.9|36070.6|35950.6|5
1652133510000|2022-05-09 21:58:30|36084.8|35964.8|36061.8|35941.8|36085|35965|36051.8|35931.8|4
1652133520000|2022-05-09 21:58:40|36067.3|35947.3|36067.6|35947.6|36067.6|35947.6|36059.8|35939.8|8
1652133530000|2022-05-09 21:58:50|36065.4|35945.4|36083.3|35963.3|36083.3|35963.3|36065.4|35945.4|5
1652133540000|2022-05-09 21:59:00|36083.5|35963.5|36054|35934|36083.5|35963.5|36050.9|35930.9|5
1652133550000|2022-05-09 21:59:10|36058.4|35938.4|36083.1|35963.1|36083.3|35963.3|36058.4|35938.4|11
1652133560000|2022-05-09 21:59:20|36083.3|35963.3|36064.4|35944.4|36083.3|35963.3|36052.2|35932.2|9
1652133570000|2022-05-09 21:59:30|36083.7|35963.7|36083.3|35963.3|36083.7|35963.7|36083.3|35963.3|7
1652133580000|2022-05-09 21:59:40|36083.5|35963.5|36055.4|35935.4|36083.5|35963.5|36055.4|35935.4|7
1652133590000|2022-05-09 21:59:50|36062.2|35942.2|36067.3|35947.3|36069|35949|36062.2|35942.2|5
1652133600000|2022-05-09 22:00:00|36054|35934|36070.4|35950.4|36070.4|35950.4|36054|35934|30
1652133610000|2022-05-09 22:00:10|36070.6|35950.6|36076.1|35956.1|36076.8|35956.8|36067.1|35947.1|22
1652133620000|2022-05-09 22:00:20|36075.2|35955.2|36073.3|35953.3|36076.1|35956.1|36072.3|35952.3|15
1652133630000|2022-05-09 22:00:30|36074.1|35954.1|36076.5|35956.5|36076.5|35956.5|36068.9|35948.9|21
1652133640000|2022-05-09 22:00:40|36074.3|35954.3|36075.9|35955.9|36076.4|35956.4|36073.9|35953.9|13
1652133650000|2022-05-09 22:00:50|36075.4|35955.4|36081|35961|36081|35961|36075.4|35955.4|14
1652133660000|2022-05-09 22:01:00|36071.8|35951.8|36071.5|35951.5|36081|35961|36071.5|35951.5|24
1652133670000|2022-05-09 22:01:10|36071.2|35951.2|36077|35957|36078.3|35958.3|36071.2|35951.2|23
1652133680000|2022-05-09 22:01:20|36076.7|35956.7|36078.7|35958.7|36079.6|35959.6|36070.8|35950.8|32
1652133690000|2022-05-09 22:01:30|36079.3|35959.3|36078.6|35958.6|36079.3|35959.3|36078|35958|32
1652133700000|2022-05-09 22:01:40|36082.1|35962.1|36077.7|35957.7|36082.4|35962.4|36071.2|35951.2|33
1652133710000|2022-05-09 22:01:50|36077.3|35957.3|36078|35958|36078.8|35958.8|36077|35957|22
1652133720000|2022-05-09 22:02:00|36077.9|35957.9|36082.4|35962.4|36083.2|35963.2|36073.9|35953.9|35
1652133730000|2022-05-09 22:02:10|36083.3|35963.3|36083.5|35963.5|36083.8|35963.8|36082.2|35962.2|26
1652133740000|2022-05-09 22:02:20|36083.2|35963.2|36083.6|35963.6|36084.2|35964.2|36083.2|35963.2|25
1652133750000|2022-05-09 22:02:30|36083.4|35963.4|36079.3|35959.3|36083.6|35963.6|36069.6|35949.6|30
1652133760000|2022-05-09 22:02:40|36079.2|35959.2|36079.4|35959.4|36079.8|35959.8|36078.7|35958.7|33
1652133770000|2022-05-09 22:02:50|36075.7|35955.7|36091.5|35971.5|36091.9|35971.9|36069.7|35949.7|33
1652133780000|2022-05-09 22:03:00|36091.8|35971.8|36089.9|35969.9|36094|35974|36066.4|35946.4|19
1652133790000|2022-05-09 22:03:10|36090.8|35970.8|36092.8|35972.8|36092.8|35972.8|36089.9|35969.9|30
1652133800000|2022-05-09 22:03:20|36092.2|35972.2|36087.3|35967.3|36092.2|35972.2|36075.8|35955.8|32
1652133810000|2022-05-09 22:03:30|36085.5|35965.5|36092.7|35972.7|36093.6|35973.6|36083.4|35963.4|21
1652133820000|2022-05-09 22:03:40|36093.6|35973.6|36081.4|35961.4|36094.1|35974.1|36077.5|35957.5|26
1652133830000|2022-05-09 22:03:50|36081.5|35961.5|36096.7|35976.7|36099.4|35979.4|36081.5|35961.5|21
1652133840000|2022-05-09 22:04:00|36095.3|35975.3|36094.9|35974.9|36096.5|35976.5|36094.1|35974.1|30
1652133850000|2022-05-09 22:04:10|36096.2|35976.2|36082.6|35962.6|36096.2|35976.2|36079.6|35959.6|23
1652133860000|2022-05-09 22:04:20|36082.5|35962.5|36081.6|35961.6|36084.9|35964.9|36076.1|35956.1|30
1652133870000|2022-05-09 22:04:30|36082.8|35962.8|36083.7|35963.7|36083.9|35963.9|36082.8|35962.8|20
1652133880000|2022-05-09 22:04:40|36083.8|35963.8|36080|35960|36083.9|35963.9|36075.6|35955.6|26
1652133890000|2022-05-09 22:04:50|36082.3|35962.3|36083.3|35963.3|36083.3|35963.3|36081.7|35961.7|30
1652133900000|2022-05-09 22:05:00|36088.2|35968.2|36087.7|35967.7|36088.4|35968.4|36087.6|35967.6|23
1652133910000|2022-05-09 22:05:10|36087.6|35967.6|36078|35958|36088.4|35968.4|36069.3|35949.3|17
1652133920000|2022-05-09 22:05:20|36077.9|35957.9|36083.2|35963.2|36083.9|35963.9|36077.9|35957.9|23
1652133930000|2022-05-09 22:05:30|36083|35963|36079|35959|36085.7|35965.7|36079|35959|17
1652133940000|2022-05-09 22:05:40|36081.5|35961.5|36088.8|35968.8|36088.8|35968.8|36070|35950|22
1652133950000|2022-05-09 22:05:50|36087.9|35967.9|36087.9|35967.9|36088|35968|36074.6|35954.6|31
1652133960000|2022-05-09 22:06:00|36088.1|35968.1|36088.6|35968.6|36088.6|35968.6|36087.5|35967.5|12
1652133970000|2022-05-09 22:06:10|36088.4|35968.4|36082.3|35962.3|36088.4|35968.4|36077.7|35957.7|10
1652133980000|2022-05-09 22:06:20|36082.4|35962.4|36083.3|35963.3|36084.3|35964.3|36082.4|35962.4|16
1652133990000|2022-05-09 22:06:30|36084.2|35964.2|36086.3|35966.3|36086.9|35966.9|36082.8|35962.8|25
1652134000000|2022-05-09 22:06:40|36086.2|35966.2|36086.7|35966.7|36086.7|35966.7|36078.6|35958.6|26
1652134010000|2022-05-09 22:06:50|36086.4|35966.4|36086.4|35966.4|36086.9|35966.9|36086|35966|15
1652134020000|2022-05-09 22:07:00|36086.3|35966.3|36081.6|35961.6|36086.6|35966.6|36072|35952|20
1652134030000|2022-05-09 22:07:10|36081.8|35961.8|36087.1|35967.1|36087.1|35967.1|36080.3|35960.3|23
1652134040000|2022-05-09 22:07:20|36086.8|35966.8|36062.2|35942.2|36086.9|35966.9|36062.2|35942.2|20
1652134050000|2022-05-09 22:07:30|36062|35942|36055.1|35935.1|36073.9|35953.9|36055.1|35935.1|24
1652134060000|2022-05-09 22:07:40|36057|35937|36055.8|35935.8|36059.5|35939.5|36053.9|35933.9|25
1652134070000|2022-05-09 22:07:50|36055.5|35935.5|36053.8|35933.8|36060.1|35940.1|36053.7|35933.7|27
1652134080000|2022-05-09 22:08:00|36053.5|35933.5|36044.2|35924.2|36054.6|35934.6|36037.1|35917.1|27
1652134090000|2022-05-09 22:08:10|36046.9|35926.9|36056.6|35936.6|36057.3|35937.3|36038.4|35918.4|16
1652134100000|2022-05-09 22:08:20|36056.3|35936.3|36045.2|35925.2|36057.1|35937.1|36043.6|35923.6|20
1652134110000|2022-05-09 22:08:30|36047.2|35927.2|36060.9|35940.9|36061.3|35941.3|36044.8|35924.8|14
1652134120000|2022-05-09 22:08:40|36061.8|35941.8|36061.5|35941.5|36061.9|35941.9|36060.4|35940.4|16
1652134130000|2022-05-09 22:08:50|36061.2|35941.2|36058.1|35938.1|36061.3|35941.3|36049.1|35929.1|15
1652134140000|2022-05-09 22:09:00|36054.4|35934.4|36056.8|35936.8|36058.1|35938.1|36053.8|35933.8|10
1652134150000|2022-05-09 22:09:10|36057.4|35937.4|36056.8|35936.8|36060.1|35940.1|36055.3|35935.3|16
1652134160000|2022-05-09 22:09:20|36056.6|35936.6|36049.3|35929.3|36058.2|35938.2|36046.7|35926.7|18
1652134170000|2022-05-09 22:09:30|36062.7|35942.7|36055.3|35935.3|36063|35943|36050.8|35930.8|14
1652134180000|2022-05-09 22:09:40|36054.2|35934.2|36059|35939|36062.9|35942.9|36054.2|35934.2|10
1652134190000|2022-05-09 22:09:50|36058.6|35938.6|36060.7|35940.7|36060.7|35940.7|36058.6|35938.6|11
1652134200000|2022-05-09 22:10:00|36060.6|35940.6|36056.4|35936.4|36060.6|35940.6|36051.5|35931.5|32
1652134210000|2022-05-09 22:10:10|36056.3|35936.3|36063.4|35943.4|36063.4|35943.4|36053.5|35933.5|30
1652134220000|2022-05-09 22:10:20|36050.1|35930.1|36058.6|35938.6|36058.6|35938.6|36050.1|35930.1|19
1652134230000|2022-05-09 22:10:30|36058.3|35938.3|36064.1|35944.1|36064.4|35944.4|36058.3|35938.3|27
1652134240000|2022-05-09 22:10:40|36064.2|35944.2|36058.9|35938.9|36064.3|35944.3|36051.5|35931.5|29
1652134250000|2022-05-09 22:10:50|36061.1|35941.1|36064.2|35944.2|36065.3|35945.3|36061|35941|32
1652134260000|2022-05-09 22:11:00|36060.1|35940.1|36059.8|35939.8|36061.4|35941.4|36056.5|35936.5|27
1652134270000|2022-05-09 22:11:10|36060.8|35940.8|36059.5|35939.5|36061.1|35941.1|36054.2|35934.2|22
1652134280000|2022-05-09 22:11:20|36058.7|35938.7|36049.7|35929.7|36058.7|35938.7|36047.7|35927.7|18
1652134290000|2022-05-09 22:11:30|36049.9|35929.9|36064.8|35944.8|36065.3|35945.3|36049.9|35929.9|25
1652134300000|2022-05-09 22:11:40|36064.9|35944.9|36061.4|35941.4|36065|35945|36058.3|35938.3|30
1652134310000|2022-05-09 22:11:50|36061.8|35941.8|36062|35942|36062.7|35942.7|36061.3|35941.3|36
1652134320000|2022-05-09 22:12:00|36065.3|35945.3|36065.4|35945.4|36065.4|35945.4|36058.4|35938.4|31
1652134330000|2022-05-09 22:12:10|36066|35946|36066.2|35946.2|36066.3|35946.3|36065|35945|21
1652134340000|2022-05-09 22:12:20|36065.5|35945.5|36060.9|35940.9|36066.5|35946.5|36051.7|35931.7|30
1652134350000|2022-05-09 22:12:30|36060.6|35940.6|36065.6|35945.6|36066.7|35946.7|36060.4|35940.4|28
1652134360000|2022-05-09 22:12:40|36066.2|35946.2|36062.3|35942.3|36066.3|35946.3|36056.4|35936.4|33
1652134370000|2022-05-09 22:12:50|36061.9|35941.9|36065.1|35945.1|36065.2|35945.2|36061.8|35941.8|23
1652134380000|2022-05-09 22:13:00|36065|35945|36068.1|35948.1|36068.6|35948.6|36056.2|35936.2|21
1652134390000|2022-05-09 22:13:10|36067.7|35947.7|36068.8|35948.8|36069.1|35949.1|36067.7|35947.7|15
1652134400000|2022-05-09 22:13:20|36069|35949|36069.1|35949.1|36069.1|35949.1|36068.3|35948.3|7
1652134410000|2022-05-09 22:13:30|36068.9|35948.9|36065.2|35945.2|36068.9|35948.9|36058|35938|19
1652134420000|2022-05-09 22:13:40|36064.5|35944.5|36069|35949|36069|35949|36063.7|35943.7|9
1652134430000|2022-05-09 22:13:50|36068.9|35948.9|36051.5|35931.5|36069.5|35949.5|36051.5|35931.5|16
1652134440000|2022-05-09 22:14:00|36062.6|35942.6|36057.5|35937.5|36066.3|35946.3|36055.9|35935.9|13
1652134450000|2022-05-09 22:14:10|36058.3|35938.3|36059.4|35939.4|36063.4|35943.4|36048.7|35928.7|20
1652134460000|2022-05-09 22:14:20|36056.4|35936.4|36067.4|35947.4|36067.4|35947.4|36055.7|35935.7|13
1652134470000|2022-05-09 22:14:30|36069.6|35949.6|36066.1|35946.1|36069.7|35949.7|36063|35943|22
1652134480000|2022-05-09 22:14:40|36065.9|35945.9|36065|35945|36065.9|35945.9|36064.7|35944.7|7
1652134490000|2022-05-09 22:14:50|36065.1|35945.1|36068.7|35948.7|36068.7|35948.7|36057.7|35937.7|9
1652134500000|2022-05-09 22:15:00|36063.3|35943.3|36059.1|35939.1|36063.3|35943.3|36055.4|35935.4|17
1652134510000|2022-05-09 22:15:10|36055.2|35935.2|36068.4|35948.4|36068.4|35948.4|36054.8|35934.8|7
1652134520000|2022-05-09 22:15:20|36068.5|35948.5|36065|35945|36068.6|35948.6|36062.6|35942.6|6
1652134530000|2022-05-09 22:15:30|36066.3|35946.3|36069.8|35949.8|36070.6|35950.6|36066.3|35946.3|12
1652134540000|2022-05-09 22:15:40|36070.1|35950.1|36062.3|35942.3|36070.1|35950.1|36062.3|35942.3|6
1652134550000|2022-05-09 22:15:50|36070.2|35950.2|36070.2|35950.2|36070.2|35950.2|36070.1|35950.1|5
1652134560000|2022-05-09 22:16:00|36070.9|35950.9|36066.4|35946.4|36070.9|35950.9|36061.8|35941.8|14
1652134570000|2022-05-09 22:16:10|36071.7|35951.7|36071.3|35951.3|36071.8|35951.8|36070.2|35950.2|23
1652134580000|2022-05-09 22:16:20|36071.6|35951.6|36067.8|35947.8|36071.7|35951.7|36064|35944|14
1652134590000|2022-05-09 22:16:30|36067.1|35947.1|36067.8|35947.8|36069.2|35949.2|36067.1|35947.1|14
1652134600000|2022-05-09 22:16:40|36068.1|35948.1|36064.6|35944.6|36068.1|35948.1|36060.8|35940.8|7
1652134610000|2022-05-09 22:16:50|36063.9|35943.9|36071.3|35951.3|36071.4|35951.4|36063.9|35943.9|14
1652134620000|2022-05-09 22:17:00|36071.1|35951.1|36072.9|35952.9|36072.9|35952.9|36071|35951|11
1652134630000|2022-05-09 22:17:10|36073.2|35953.2|36076.3|35956.3|36078.6|35958.6|36068.3|35948.3|24
1652134640000|2022-05-09 22:17:20|36074.8|35954.8|36075.9|35955.9|36078.4|35958.4|36072.8|35952.8|21
1652134650000|2022-05-09 22:17:30|36075.7|35955.7|36078.1|35958.1|36078.1|35958.1|36069.8|35949.8|23
1652134660000|2022-05-09 22:17:40|36081.1|35961.1|36061.3|35941.3|36081.1|35961.1|36061.3|35941.3|27
1652134670000|2022-05-09 22:17:50|36062.5|35942.5|36064.3|35944.3|36064.3|35944.3|36058.9|35938.9|29
1652134680000|2022-05-09 22:18:00|36072.9|35952.9|36070.5|35950.5|36072.9|35952.9|36069.4|35949.4|18
1652134690000|2022-05-09 22:18:10|36070.4|35950.4|36068.5|35948.5|36070.4|35950.4|36066.6|35946.6|16
1652134700000|2022-05-09 22:18:20|36068.4|35948.4|36068.6|35948.6|36069.2|35949.2|36068.2|35948.2|12
1652134710000|2022-05-09 22:18:30|36068.9|35948.9|36071.5|35951.5|36072.4|35952.4|36059|35939|19
1652134720000|2022-05-09 22:18:40|36071.7|35951.7|36071.6|35951.6|36074.2|35954.2|36071.2|35951.2|17
1652134730000|2022-05-09 22:18:50|36071.3|35951.3|36073.2|35953.2|36073.2|35953.2|36061.9|35941.9|17
1652134740000|2022-05-09 22:19:00|36073.3|35953.3|36073.1|35953.1|36073.6|35953.6|36073.1|35953.1|6
1652134750000|2022-05-09 22:19:10|36073.2|35953.2|36073.5|35953.5|36073.5|35953.5|36073|35953|9
1652134760000|2022-05-09 22:19:20|36065.4|35945.4|36068.3|35948.3|36069.7|35949.7|36065.4|35945.4|9
1652134770000|2022-05-09 22:19:30|36070.5|35950.5|36074|35954|36075.3|35955.3|36059.2|35939.2|15
1652134780000|2022-05-09 22:19:40|36073.8|35953.8|36074.7|35954.7|36074.8|35954.8|36073.7|35953.7|9
1652134790000|2022-05-09 22:19:50|36074.5|35954.5|36069.6|35949.6|36074.5|35954.5|36066.1|35946.1|9
1652134800000|2022-05-09 22:20:00|36071|35951|36073.4|35953.4|36074.2|35954.2|36071|35951|22
1652134810000|2022-05-09 22:20:10|36066.1|35946.1|36070.6|35950.6|36070.7|35950.7|36066.1|35946.1|11
1652134820000|2022-05-09 22:20:20|36070.8|35950.8|36072.6|35952.6|36072.6|35952.6|36070.1|35950.1|8
1652134830000|2022-05-09 22:20:30|36057.5|35937.5|36072.6|35952.6|36072.6|35952.6|36057.5|35937.5|7
1652134840000|2022-05-09 22:20:40|36072.2|35952.2|36071.7|35951.7|36072.7|35952.7|36071.5|35951.5|6
1652134850000|2022-05-09 22:20:50|36071.9|35951.9|36072.3|35952.3|36073.4|35953.4|36071.9|35951.9|17
1652134860000|2022-05-09 22:21:00|36072.2|35952.2|36069.9|35949.9|36072.4|35952.4|36064.6|35944.6|17
1652134870000|2022-05-09 22:21:10|36069.7|35949.7|36067.5|35947.5|36070.3|35950.3|36067.5|35947.5|11
1652134880000|2022-05-09 22:21:20|36067.2|35947.2|36071.9|35951.9|36071.9|35951.9|36062.9|35942.9|13
1652134890000|2022-05-09 22:21:30|36072|35952|36070.8|35950.8|36072|35952|36070.8|35950.8|7
1652134900000|2022-05-09 22:21:40|36071.3|35951.3|36072|35952|36072|35952|36071.3|35951.3|7
1652134910000|2022-05-09 22:21:50|36071.6|35951.6|36066.6|35946.6|36071.6|35951.6|36063.3|35943.3|9
1652134920000|2022-05-09 22:22:00|36068|35948|36068.7|35948.7|36070.5|35950.5|36068|35948|14
1652134930000|2022-05-09 22:22:10|36069.8|35949.8|36072.2|35952.2|36072.2|35952.2|36069.6|35949.6|9
1652134940000|2022-05-09 22:22:20|36072.3|35952.3|36067.5|35947.5|36072.3|35952.3|36063.9|35943.9|7
1652134950000|2022-05-09 22:22:30|36067.8|35947.8|36072.4|35952.4|36072.4|35952.4|36067.3|35947.3|6
1652134960000|2022-05-09 22:22:40|36072.3|35952.3|36067.9|35947.9|36072.3|35952.3|36066.2|35946.2|6
1652134970000|2022-05-09 22:22:50|36069.1|35949.1|36072.5|35952.5|36072.5|35952.5|36069.1|35949.1|17
1652134980000|2022-05-09 22:23:00|36072.6|35952.6|36072.3|35952.3|36072.7|35952.7|36072.2|35952.2|12
1652134990000|2022-05-09 22:23:10|36072.2|35952.2|36066.2|35946.2|36072.2|35952.2|36062.6|35942.6|17
1652135000000|2022-05-09 22:23:20|36066|35946|36072.1|35952.1|36072.2|35952.2|36064.9|35944.9|19
1652135010000|2022-05-09 22:23:30|36071.9|35951.9|36071.7|35951.7|36072.5|35952.5|36071.7|35951.7|10
1652135020000|2022-05-09 22:23:40|36062.3|35942.3|36068.9|35948.9|36068.9|35948.9|36062.3|35942.3|7
1652135030000|2022-05-09 22:23:50|36068.7|35948.7|36068.9|35948.9|36068.9|35948.9|36068.7|35948.7|4
1652135040000|2022-05-09 22:24:00|36068.7|35948.7|36066.2|35946.2|36069.2|35949.2|36065.3|35945.3|6
1652135050000|2022-05-09 22:24:10|36072.9|35952.9|36071.5|35951.5|36072.9|35952.9|36070.8|35950.8|4
1652135060000|2022-05-09 22:24:20|36071.2|35951.2|36072.4|35952.4|36072.4|35952.4|36071.2|35951.2|11
1652135070000|2022-05-09 22:24:30|36072.5|35952.5|36069.8|35949.8|36072.5|35952.5|36064.6|35944.6|13
1652135080000|2022-05-09 22:24:40|36070.2|35950.2|36071.9|35951.9|36071.9|35951.9|36068.6|35948.6|8
1652135090000|2022-05-09 22:24:50|36072.1|35952.1|36070.9|35950.9|36072.1|35952.1|36070.9|35950.9|4
1652135100000|2022-05-09 22:25:00|36071|35951|36069.8|35949.8|36071.3|35951.3|36065.8|35945.8|16
1652135110000|2022-05-09 22:25:10|36070.1|35950.1|36070.6|35950.6|36070.8|35950.8|36069.9|35949.9|9
1652135120000|2022-05-09 22:25:20|36070.7|35950.7|36070|35950|36070.7|35950.7|36062.2|35942.2|16
1652135130000|2022-05-09 22:25:30|36070.3|35950.3|36071.7|35951.7|36072.1|35952.1|36070|35950|6
1652135140000|2022-05-09 22:25:40|36071.3|35951.3|36061.9|35941.9|36071.3|35951.3|36060.9|35940.9|20
1652135150000|2022-05-09 22:25:50|36062|35942|36065.8|35945.8|36065.8|35945.8|36061.9|35941.9|7
1652135160000|2022-05-09 22:26:00|36064.6|35944.6|36061.2|35941.2|36065.5|35945.5|36056.4|35936.4|15
1652135170000|2022-05-09 22:26:10|36060.2|35940.2|36066.7|35946.7|36069.5|35949.5|36059.6|35939.6|14
1652135180000|2022-05-09 22:26:20|36066.1|35946.1|36059.3|35939.3|36066.1|35946.1|36059.2|35939.2|10
1652135190000|2022-05-09 22:26:30|36061.7|35941.7|36062|35942|36062.5|35942.5|36061.7|35941.7|7
1652135200000|2022-05-09 22:26:40|36062.6|35942.6|36070.6|35950.6|36070.6|35950.6|36061.1|35941.1|7
1652135210000|2022-05-09 22:26:50|36070.1|35950.1|36063.3|35943.3|36072.3|35952.3|36058.6|35938.6|9
1652135220000|2022-05-09 22:27:00|36064.9|35944.9|36065.9|35945.9|36066|35946|36059.4|35939.4|8
1652135230000|2022-05-09 22:27:10|36065.7|35945.7|36061.3|35941.3|36066.3|35946.3|36056.7|35936.7|9
1652135240000|2022-05-09 22:27:20|36061.2|35941.2|36064.2|35944.2|36064.3|35944.3|36061.2|35941.2|14
1652135250000|2022-05-09 22:27:30|36066.4|35946.4|36063.2|35943.2|36071.5|35951.5|36062.5|35942.5|18
1652135260000|2022-05-09 22:27:40|36063.5|35943.5|36067|35947|36067|35947|36063.4|35943.4|17
1652135270000|2022-05-09 22:27:50|36066.9|35946.9|36068.7|35948.7|36068.9|35948.9|36066.9|35946.9|8
1652135280000|2022-05-09 22:28:00|36061.6|35941.6|36070.8|35950.8|36071|35951|36060|35940|15
1652135290000|2022-05-09 22:28:10|36070.7|35950.7|36070.4|35950.4|36071.1|35951.1|36070.4|35950.4|7
1652135300000|2022-05-09 22:28:20|36070.5|35950.5|36063.7|35943.7|36070.5|35950.5|36059|35939|7
1652135310000|2022-05-09 22:28:30|36065.3|35945.3|36070.1|35950.1|36070.1|35950.1|36065.3|35945.3|11
1652135320000|2022-05-09 22:28:40|36069.9|35949.9|36064.1|35944.1|36070|35950|36055.4|35935.4|6
1652135330000|2022-05-09 22:28:50|36062.3|35942.3|36061.8|35941.8|36063.9|35943.9|36061|35941|7
1652135340000|2022-05-09 22:29:00|36062.7|35942.7|36066.7|35946.7|36070.5|35950.5|36056|35936|21
1652135350000|2022-05-09 22:29:10|36065.8|35945.8|36069.6|35949.6|36071.2|35951.2|36065.7|35945.7|14
1652135360000|2022-05-09 22:29:20|36069.5|35949.5|36062.9|35942.9|36069.5|35949.5|36060.2|35940.2|7
1652135370000|2022-05-09 22:29:30|36063.9|35943.9|36065.3|35945.3|36065.6|35945.6|36062.9|35942.9|9
1652135380000|2022-05-09 22:29:40|36065|35945|36061.7|35941.7|36069.2|35949.2|36056.2|35936.2|25
1652135390000|2022-05-09 22:29:50|36064|35944|36069.5|35949.5|36069.7|35949.7|36062.2|35942.2|23
1652135400000|2022-05-09 22:30:00|36069.6|35949.6|36067.5|35947.5|36069.8|35949.8|36064.6|35944.6|25
1652135410000|2022-05-09 22:30:10|36067.4|35947.4|36066.8|35946.8|36071.4|35951.4|36064.2|35944.2|22
1652135420000|2022-05-09 22:30:20|36066.9|35946.9|36067.7|35947.7|36067.7|35947.7|36062.6|35942.6|20
1652135430000|2022-05-09 22:30:30|36067.1|35947.1|36066.8|35946.8|36067.5|35947.5|36066.5|35946.5|21
1652135440000|2022-05-09 22:30:40|36066.5|35946.5|36072.1|35952.1|36072.4|35952.4|36066.3|35946.3|8
1652135450000|2022-05-09 22:30:50|36072.4|35952.4|36062.7|35942.7|36072.4|35952.4|36051.9|35931.9|9
1652135460000|2022-05-09 22:31:00|36071|35951|36066.9|35946.9|36071|35951|36065.9|35945.9|12
1652135470000|2022-05-09 22:31:10|36067.3|35947.3|36066.9|35946.9|36070.4|35950.4|36066.9|35946.9|8
1652135480000|2022-05-09 22:31:20|36061.5|35941.5|36063.1|35943.1|36065.2|35945.2|36061.5|35941.5|10
1652135490000|2022-05-09 22:31:30|36062.6|35942.6|36067.5|35947.5|36068.4|35948.4|36062.6|35942.6|9
1652135500000|2022-05-09 22:31:40|36056.5|35936.5|36068.2|35948.2|36068.2|35948.2|36056.5|35936.5|11
1652135510000|2022-05-09 22:31:50|36068.1|35948.1|36072|35952|36072|35952|36067.5|35947.5|11
1652135520000|2022-05-09 22:32:00|36071.3|35951.3|36068.5|35948.5|36071.7|35951.7|36065.7|35945.7|10
1652135530000|2022-05-09 22:32:10|36068.4|35948.4|36066.9|35946.9|36069.7|35949.7|36066.9|35946.9|8
1652135540000|2022-05-09 22:32:20|36071|35951|36060.9|35940.9|36071.4|35951.4|36053.8|35933.8|9
1652135550000|2022-05-09 22:32:30|36062.2|35942.2|36068.3|35948.3|36070|35950|36062.2|35942.2|9
1652135560000|2022-05-09 22:32:40|36068.2|35948.2|36064.8|35944.8|36068.3|35948.3|36056.4|35936.4|10
1652135570000|2022-05-09 22:32:50|36064.2|35944.2|36064.7|35944.7|36065.3|35945.3|36064|35944|6
1652135580000|2022-05-09 22:33:00|36064.1|35944.1|36062.3|35942.3|36064.9|35944.9|36058.1|35938.1|8
1652135590000|2022-05-09 22:33:10|36061.6|35941.6|36068.1|35948.1|36068.4|35948.4|36061.6|35941.6|9
1652135600000|2022-05-09 22:33:20|36067.7|35947.7|36061.5|35941.5|36068.5|35948.5|36053.1|35933.1|10
1652135610000|2022-05-09 22:33:30|36060.4|35940.4|36059.7|35939.7|36062.1|35942.1|36059.7|35939.7|5
1652135620000|2022-05-09 22:33:40|36061.2|35941.2|36068.1|35948.1|36068.1|35948.1|36060.8|35940.8|5
1652135630000|2022-05-09 22:33:50|36062.5|35942.5|36062.1|35942.1|36063.6|35943.6|36053.8|35933.8|8
1652135640000|2022-05-09 22:34:00|36063|35943|36065.1|35945.1|36065.5|35945.5|36062|35942|9
1652135650000|2022-05-09 22:34:10|36065.2|35945.2|36061.9|35941.9|36068.2|35948.2|36059.1|35939.1|20
1652135660000|2022-05-09 22:34:20|36067.2|35947.2|36065.9|35945.9|36067.2|35947.2|36065.5|35945.5|11
1652135670000|2022-05-09 22:34:30|36066.6|35946.6|36066.9|35946.9|36066.9|35946.9|36066.1|35946.1|14
1652135680000|2022-05-09 22:34:40|36067|35947|36064.3|35944.3|36067|35947|36057.5|35937.5|7
1652135690000|2022-05-09 22:34:50|36063.9|35943.9|36064.1|35944.1|36064.7|35944.7|36063.9|35943.9|9
1652135700000|2022-05-09 22:35:00|36063.7|35943.7|36065.5|35945.5|36073.5|35953.5|36063.7|35943.7|18
1652135710000|2022-05-09 22:35:10|36065.6|35945.6|36066|35946|36066.6|35946.6|36056.2|35936.2|20
1652135720000|2022-05-09 22:35:20|36066.6|35946.6|36065.7|35945.7|36066.9|35946.9|36065.6|35945.6|21
1652135730000|2022-05-09 22:35:30|36066.5|35946.5|36070.6|35950.6|36070.6|35950.6|36066.1|35946.1|16
1652135740000|2022-05-09 22:35:40|36070.7|35950.7|36068.5|35948.5|36072.8|35952.8|36064.7|35944.7|19
1652135750000|2022-05-09 22:35:50|36068.1|35948.1|36068.2|35948.2|36070.2|35950.2|36068.1|35948.1|15
1652135760000|2022-05-09 22:36:00|36072.8|35952.8|36067.7|35947.7|36075.5|35955.5|36066.9|35946.9|22
1652135770000|2022-05-09 22:36:10|36068|35948|36061.5|35941.5|36068.2|35948.2|36060.8|35940.8|15
1652135780000|2022-05-09 22:36:20|36062.9|35942.9|36064.1|35944.1|36065|35945|36055.1|35935.1|14
1652135790000|2022-05-09 22:36:30|36064.3|35944.3|36068|35948|36068|35948|36063|35943|9
1652135800000|2022-05-09 22:36:40|36068.1|35948.1|36065.5|35945.5|36068.1|35948.1|36061|35941|13
1652135810000|2022-05-09 22:36:50|36065.2|35945.2|36067.6|35947.6|36068.1|35948.1|36065.2|35945.2|5
1652135820000|2022-05-09 22:37:00|36068|35948|36069.9|35949.9|36069.9|35949.9|36053.3|35933.3|12
1652135830000|2022-05-09 22:37:10|36069.7|35949.7|36070.2|35950.2|36070.6|35950.6|36069.7|35949.7|11
1652135840000|2022-05-09 22:37:20|36069.9|35949.9|36068.6|35948.6|36069.9|35949.9|36068.6|35948.6|10
1652135850000|2022-05-09 22:37:30|36058.2|35938.2|36065.4|35945.4|36066.1|35946.1|36058.2|35938.2|8
1652135860000|2022-05-09 22:37:40|36065.1|35945.1|36065.6|35945.6|36066.4|35946.4|36065.1|35945.1|11
1652135870000|2022-05-09 22:37:50|36068.4|35948.4|36069.5|35949.5|36070.3|35950.3|36052.8|35932.8|15
1652135880000|2022-05-09 22:38:00|36069.6|35949.6|36069.7|35949.7|36070.6|35950.6|36069.6|35949.6|8
1652135890000|2022-05-09 22:38:10|36070|35950|36070.4|35950.4|36070.4|35950.4|36070|35950|5
1652135900000|2022-05-09 22:38:20|36058|35938|36064.4|35944.4|36064.4|35944.4|36058|35938|7
1652135910000|2022-05-09 22:38:30|36064.1|35944.1|36065|35945|36067|35947|36064.1|35944.1|10
1652135920000|2022-05-09 22:38:40|36066|35946|36070.4|35950.4|36070.7|35950.7|36066|35946|11
1652135930000|2022-05-09 22:38:50|36070.5|35950.5|36057.7|35937.7|36070.9|35950.9|36052.8|35932.8|7
1652135940000|2022-05-09 22:39:00|36059.9|35939.9|36071.5|35951.5|36071.5|35951.5|36059.1|35939.1|13
1652135950000|2022-05-09 22:39:10|36071.6|35951.6|36062.1|35942.1|36071.6|35951.6|36062.1|35942.1|9
1652135960000|2022-05-09 22:39:20|36063|35943|36067.5|35947.5|36068.2|35948.2|36063|35943|11
1652135970000|2022-05-09 22:39:30|36066.9|35946.9|36067.3|35947.3|36068.7|35948.7|36066.5|35946.5|15
1652135980000|2022-05-09 22:39:40|36069.9|35949.9|36060.7|35940.7|36070.4|35950.4|36058.6|35938.6|16
1652135990000|2022-05-09 22:39:50|36060.8|35940.8|36066|35946|36066.5|35946.5|36060.7|35940.7|18
1652136000000|2022-05-09 22:40:00|36065.6|35945.6|36070.4|35950.4|36070.9|35950.9|36065.6|35945.6|22
1652136010000|2022-05-09 22:40:10|36070.2|35950.2|36063.7|35943.7|36071|35951|36061.6|35941.6|22
1652136020000|2022-05-09 22:40:20|36064.2|35944.2|36068.4|35948.4|36068.6|35948.6|36063|35943|18
1652136030000|2022-05-09 22:40:30|36068.2|35948.2|36056.7|35936.7|36071.1|35951.1|36056.7|35936.7|8
1652136040000|2022-05-09 22:40:40|36062|35942|36064.6|35944.6|36064.6|35944.6|36061.5|35941.5|5
1652136050000|2022-05-09 22:40:50|36064.3|35944.3|36059.2|35939.2|36065.3|35945.3|36055.9|35935.9|8
1652136060000|2022-05-09 22:41:00|36061.5|35941.5|36070.4|35950.4|36070.6|35950.6|36060.3|35940.3|10
1652136070000|2022-05-09 22:41:10|36070.3|35950.3|36069.4|35949.4|36070.8|35950.8|36068.8|35948.8|9
1652136080000|2022-05-09 22:41:20|36069|35949|36063.6|35943.6|36069.2|35949.2|36062.6|35942.6|13
1652136090000|2022-05-09 22:41:30|36064.9|35944.9|36069.3|35949.3|36069.3|35949.3|36063.9|35943.9|19
1652136100000|2022-05-09 22:41:40|36069.1|35949.1|36055.4|35935.4|36069.8|35949.8|36052.3|35932.3|12
1652136110000|2022-05-09 22:41:50|36060.4|35940.4|36064.7|35944.7|36064.7|35944.7|36060.4|35940.4|7
1652136120000|2022-05-09 22:42:00|36069.3|35949.3|36065|35945|36071.5|35951.5|36063.1|35943.1|16
1652136130000|2022-05-09 22:42:10|36064.8|35944.8|36067.6|35947.6|36067.7|35947.7|36064.8|35944.8|22
1652136140000|2022-05-09 22:42:20|36067.3|35947.3|36063.6|35943.6|36070.3|35950.3|36061.3|35941.3|19
1652136150000|2022-05-09 22:42:30|36064.1|35944.1|36070.2|35950.2|36070.5|35950.5|36063.6|35943.6|18
1652136160000|2022-05-09 22:42:40|36070.1|35950.1|36070.9|35950.9|36070.9|35950.9|36058|35938|18
1652136170000|2022-05-09 22:42:50|36070.5|35950.5|36070.5|35950.5|36071.2|35951.2|36070|35950|23
1652136180000|2022-05-09 22:43:00|36071.1|35951.1|36059.3|35939.3|36071.1|35951.1|36059.3|35939.3|7
1652136190000|2022-05-09 22:43:10|36063.6|35943.6|36070.5|35950.5|36070.5|35950.5|36063.6|35943.6|9
1652136200000|2022-05-09 22:43:20|36070.3|35950.3|36063.2|35943.2|36074.4|35954.4|36061.3|35941.3|10
1652136210000|2022-05-09 22:43:30|36064.8|35944.8|36069.5|35949.5|36070.1|35950.1|36064.8|35944.8|7
1652136220000|2022-05-09 22:43:40|36064.6|35944.6|36070.2|35950.2|36071.9|35951.9|36064.6|35944.6|10
1652136230000|2022-05-09 22:43:50|36070.6|35950.6|36064.3|35944.3|36073.3|35953.3|36062.6|35942.6|15
1652136240000|2022-05-09 22:44:00|36064.8|35944.8|36071.2|35951.2|36071.2|35951.2|36064.7|35944.7|18
1652136250000|2022-05-09 22:44:10|36070.1|35950.1|36068.6|35948.6|36075.2|35955.2|36060.8|35940.8|15
1652136260000|2022-05-09 22:44:20|36071.5|35951.5|36073.8|35953.8|36076.2|35956.2|36071.4|35951.4|11
1652136270000|2022-05-09 22:44:30|36072.2|35952.2|36064.4|35944.4|36074.6|35954.6|36056.4|35936.4|12
1652136280000|2022-05-09 22:44:40|36063|35943|36068.3|35948.3|36071.8|35951.8|36063|35943|13
1652136290000|2022-05-09 22:44:50|36068.6|35948.6|36060.8|35940.8|36069.1|35949.1|36059.9|35939.9|8
1652136300000|2022-05-09 22:45:00|36062.4|35942.4|36066.9|35946.9|36067.7|35947.7|36062.4|35942.4|13
1652136310000|2022-05-09 22:45:10|36070|35950|36057.1|35937.1|36070|35950|36050.3|35930.3|5
1652136320000|2022-05-09 22:45:20|36059.9|35939.9|36061.3|35941.3|36061.3|35941.3|36059.9|35939.9|2
1652136330000|2022-05-09 22:45:30|36062|35942|36069.8|35949.8|36070.3|35950.3|36062|35942|6
1652136340000|2022-05-09 22:45:40|36069.5|35949.5|36059.9|35939.9|36070.1|35950.1|36058.7|35938.7|9
1652136350000|2022-05-09 22:45:50|36062.4|35942.4|36066.1|35946.1|36066.3|35946.3|36062.4|35942.4|6
1652136360000|2022-05-09 22:46:00|36065.7|35945.7|36065|35945|36071.1|35951.1|36056.1|35936.1|11
1652136370000|2022-05-09 22:46:10|36066.6|35946.6|36071.2|35951.2|36071.4|35951.4|36066.6|35946.6|5
1652136380000|2022-05-09 22:46:20|36070.8|35950.8|36072.1|35952.1|36072.1|35952.1|36058.5|35938.5|11
1652136390000|2022-05-09 22:46:30|36072.3|35952.3|36072.4|35952.4|36072.4|35952.4|36071.9|35951.9|9
1652136400000|2022-05-09 22:46:40|36072.8|35952.8|36072.5|35952.5|36072.8|35952.8|36072.4|35952.4|11
1652136410000|2022-05-09 22:46:50|36072.6|35952.6|36060.1|35940.1|36072.6|35952.6|36060.1|35940.1|13
1652136420000|2022-05-09 22:47:00|36062.1|35942.1|36069.6|35949.6|36070.6|35950.6|36062.1|35942.1|10
1652136430000|2022-05-09 22:47:10|36070|35950|36069.6|35949.6|36070|35950|36069|35949|7
1652136440000|2022-05-09 22:47:20|36069.9|35949.9|36065.3|35945.3|36071.2|35951.2|36060.4|35940.4|18
1652136450000|2022-05-09 22:47:30|36067.3|35947.3|36067.1|35947.1|36067.8|35947.8|36067.1|35947.1|12
1652136460000|2022-05-09 22:47:40|36066.5|35946.5|36059.2|35939.2|36066.5|35946.5|36058.2|35938.2|6
1652136470000|2022-05-09 22:47:50|36062|35942|36069.4|35949.4|36070.2|35950.2|36062|35942|10
1652136480000|2022-05-09 22:48:00|36069.5|35949.5|36071.2|35951.2|36071.8|35951.8|36069.5|35949.5|13
1652136490000|2022-05-09 22:48:10|36071.1|35951.1|36071.8|35951.8|36071.8|35951.8|36055.4|35935.4|9
1652136500000|2022-05-09 22:48:20|36071.5|35951.5|36071.3|35951.3|36071.5|35951.5|36070.8|35950.8|6
1652136510000|2022-05-09 22:48:30|36071.2|35951.2|36061.4|35941.4|36071.9|35951.9|36061.4|35941.4|7
1652136520000|2022-05-09 22:48:40|36063.9|35943.9|36068.4|35948.4|36068.4|35948.4|36063.9|35943.9|5
1652136530000|2022-05-09 22:48:50|36064|35944|36056.6|35936.6|36070.8|35950.8|36055.2|35935.2|7
1652136540000|2022-05-09 22:49:00|36063.8|35943.8|36071|35951|36071|35951|36063.8|35943.8|12
1652136550000|2022-05-09 22:49:10|36070.1|35950.1|36066.4|35946.4|36070.5|35950.5|36055.2|35935.2|11
1652136560000|2022-05-09 22:49:20|36066.8|35946.8|36067.2|35947.2|36067.5|35947.5|36065.7|35945.7|14
1652136570000|2022-05-09 22:49:30|36066.6|35946.6|36063.7|35943.7|36069.9|35949.9|36063.7|35943.7|12
1652136580000|2022-05-09 22:49:40|36063.6|35943.6|36070|35950|36070.2|35950.2|36063.6|35943.6|9
1652136590000|2022-05-09 22:49:50|36070.1|35950.1|36070|35950|36070.4|35950.4|36069.9|35949.9|6
1652136600000|2022-05-09 22:50:00|36069.9|35949.9|36060|35940|36070.3|35950.3|36060|35940|17
1652136610000|2022-05-09 22:50:10|36064.6|35944.6|36068.8|35948.8|36069.1|35949.1|36064.6|35944.6|20
1652136620000|2022-05-09 22:50:20|36068.9|35948.9|36061.9|35941.9|36068.9|35948.9|36061.9|35941.9|7
1652136630000|2022-05-09 22:50:30|36063.5|35943.5|36066.8|35946.8|36066.8|35946.8|36063.5|35943.5|8
1652136640000|2022-05-09 22:50:40|36068.8|35948.8|36062.1|35942.1|36068.9|35948.9|36062.1|35942.1|12
1652136650000|2022-05-09 22:50:50|36062.8|35942.8|36063.8|35943.8|36064.5|35944.5|36062.7|35942.7|8
1652136660000|2022-05-09 22:51:00|36064.4|35944.4|36063.8|35943.8|36072.4|35952.4|36061.7|35941.7|17
1652136670000|2022-05-09 22:51:10|36062.9|35942.9|36065.9|35945.9|36066.2|35946.2|36062.9|35942.9|13
1652136680000|2022-05-09 22:51:20|36066|35946|36062.9|35942.9|36066.3|35946.3|36061.3|35941.3|17
1652136690000|2022-05-09 22:51:30|36063|35943|36065|35945|36065.3|35945.3|36058.8|35938.8|22
1652136700000|2022-05-09 22:51:40|36065.1|35945.1|36064.8|35944.8|36066.2|35946.2|36064.8|35944.8|21
1652136710000|2022-05-09 22:51:50|36064.9|35944.9|36065.1|35945.1|36065.8|35945.8|36059.7|35939.7|22
1652136720000|2022-05-09 22:52:00|36067|35947|36064.4|35944.4|36067|35947|36059.8|35939.8|22
1652136730000|2022-05-09 22:52:10|36062.3|35942.3|36064.8|35944.8|36065.6|35945.6|36062.2|35942.2|17
1652136740000|2022-05-09 22:52:20|36064.4|35944.4|36066.3|35946.3|36066.3|35946.3|36064.3|35944.3|15
1652136750000|2022-05-09 22:52:30|36060.1|35940.1|36066.4|35946.4|36067.2|35947.2|36058.7|35938.7|22
1652136760000|2022-05-09 22:52:40|36067|35947|36066.3|35946.3|36067.4|35947.4|36066.1|35946.1|12
1652136770000|2022-05-09 22:52:50|36066.8|35946.8|36066.9|35946.9|36067.1|35947.1|36066.5|35946.5|12
1652136780000|2022-05-09 22:53:00|36054.1|35934.1|36064.1|35944.1|36064.1|35944.1|36054.1|35934.1|8
1652136790000|2022-05-09 22:53:10|36064.4|35944.4|36063.7|35943.7|36064.8|35944.8|36063.2|35943.2|14
1652136800000|2022-05-09 22:53:20|36063.2|35943.2|36071.2|35951.2|36072.2|35952.2|36060.4|35940.4|22
1652136810000|2022-05-09 22:53:30|36072|35952|36065.8|35945.8|36072|35952|36064.5|35944.5|16
1652136820000|2022-05-09 22:53:40|36055.8|35935.8|36065.7|35945.7|36066.6|35946.6|36055.8|35935.8|14
1652136830000|2022-05-09 22:53:50|36066|35946|36066.1|35946.1|36066.8|35946.8|36065.8|35945.8|14
1652136840000|2022-05-09 22:54:00|36066.2|35946.2|36063.5|35943.5|36066.3|35946.3|36061.2|35941.2|15
1652136850000|2022-05-09 22:54:10|36063.1|35943.1|36063.8|35943.8|36063.8|35943.8|36063.1|35943.1|5
1652136860000|2022-05-09 22:54:20|36062.7|35942.7|36062|35942|36066.8|35946.8|36058.2|35938.2|8
1652136870000|2022-05-09 22:54:30|36062.8|35942.8|36066.1|35946.1|36066.2|35946.2|36062.8|35942.8|17
1652136880000|2022-05-09 22:54:40|36065.9|35945.9|36062.4|35942.4|36066.2|35946.2|36058.8|35938.8|11
1652136890000|2022-05-09 22:54:50|36062.5|35942.5|36065.7|35945.7|36066.1|35946.1|36062.5|35942.5|15
1652136900000|2022-05-09 22:55:00|36064.9|35944.9|36066.2|35946.2|36066.2|35946.2|36064.9|35944.9|10
1652136910000|2022-05-09 22:55:10|36066.3|35946.3|36059.8|35939.8|36066.3|35946.3|36053.7|35933.7|6
1652136920000|2022-05-09 22:55:20|36059.5|35939.5|36066.4|35946.4|36066.4|35946.4|36059.5|35939.5|12
1652136930000|2022-05-09 22:55:30|36066.3|35946.3|36065.1|35945.1|36066.3|35946.3|36060.8|35940.8|27
1652136940000|2022-05-09 22:55:40|36064.6|35944.6|36064.8|35944.8|36065.2|35945.2|36064.3|35944.3|11
1652136950000|2022-05-09 22:55:50|36065|35945|36060.6|35940.6|36065|35945|36058|35938|18
1652136960000|2022-05-09 22:56:00|36060.5|35940.5|36061.8|35941.8|36062.1|35942.1|36059|35939|24
1652136970000|2022-05-09 22:56:10|36061.5|35941.5|36065.2|35945.2|36065.2|35945.2|36061.5|35941.5|13
1652136980000|2022-05-09 22:56:20|36052.5|35932.5|36061.5|35941.5|36061.5|35941.5|36052.5|35932.5|12
1652136990000|2022-05-09 22:56:30|36061|35941|36061.9|35941.9|36061.9|35941.9|36060|35940|11
1652137000000|2022-05-09 22:56:40|36062.6|35942.6|36064.3|35944.3|36064.3|35944.3|36059.6|35939.6|15
1652137010000|2022-05-09 22:56:50|36063.5|35943.5|36063.6|35943.6|36064.2|35944.2|36063.5|35943.5|11
1652137020000|2022-05-09 22:57:00|36063.3|35943.3|36065.7|35945.7|36066.1|35946.1|36059.4|35939.4|15
1652137030000|2022-05-09 22:57:10|36065.6|35945.6|36064.9|35944.9|36066.6|35946.6|36064.3|35944.3|17
1652137040000|2022-05-09 22:57:20|36064.6|35944.6|36064.3|35944.3|36065.2|35945.2|36063.9|35943.9|16
1652137050000|2022-05-09 22:57:30|36056.8|35936.8|36062.4|35942.4|36062.4|35942.4|36056.8|35936.8|10
1652137060000|2022-05-09 22:57:40|36064.5|35944.5|36064.7|35944.7|36065.2|35945.2|36063.4|35943.4|15
1652137070000|2022-05-09 22:57:50|36065|35945|36071|35951|36071|35951|36064.7|35944.7|18
1652137080000|2022-05-09 22:58:00|36071.2|35951.2|36070.7|35950.7|36072|35952|36068.3|35948.3|19
1652137090000|2022-05-09 22:58:10|36070.8|35950.8|36072.1|35952.1|36072.1|35952.1|36056.5|35936.5|22
1652137100000|2022-05-09 22:58:20|36069.7|35949.7|36068.1|35948.1|36073.3|35953.3|36066.5|35946.5|23
1652137110000|2022-05-09 22:58:30|36067.3|35947.3|36060.5|35940.5|36067.3|35947.3|36058.5|35938.5|21
1652137120000|2022-05-09 22:58:40|36060.2|35940.2|36061|35941|36061.3|35941.3|36059.8|35939.8|15
1652137130000|2022-05-09 22:58:50|36061.1|35941.1|36064.1|35944.1|36064.1|35944.1|36058.1|35938.1|12
1652137140000|2022-05-09 22:59:00|36063.8|35943.8|36068.8|35948.8|36072.2|35952.2|36063.6|35943.6|6
1652137150000|2022-05-09 22:59:10|36068.3|35948.3|36061.9|35941.9|36068.3|35948.3|36051.8|35931.8|31
1652137160000|2022-05-09 22:59:20|36060.9|35940.9|36062.3|35942.3|36062.3|35942.3|36060.2|35940.2|18
1652137170000|2022-05-09 22:59:30|36061.9|35941.9|36063|35943|36063.2|35943.2|36060.4|35940.4|25
1652137180000|2022-05-09 22:59:40|36063.3|35943.3|36063.9|35943.9|36064.3|35944.3|36062.1|35942.1|14
1652137190000|2022-05-09 22:59:50|36049.9|35929.9|36060.8|35940.8|36061.4|35941.4|36049.9|35929.9|6
1652137200000|2022-05-09 23:00:00|36059.2|35939.2|36066.2|35946.2|36066.5|35946.5|36059.2|35939.2|20
1652137210000|2022-05-09 23:00:10|36066.3|35946.3|36065.5|35945.5|36066.3|35946.3|36064.7|35944.7|21
1652137220000|2022-05-09 23:00:20|36065.4|35945.4|36062.4|35942.4|36065.5|35945.5|36058.5|35938.5|24
1652137230000|2022-05-09 23:00:30|36062.5|35942.5|36065.4|35945.4|36065.5|35945.5|36062.2|35942.2|19
1652137240000|2022-05-09 23:00:40|36065|35945|36065.3|35945.3|36065.8|35945.8|36057.2|35937.2|15
1652137250000|2022-05-09 23:00:50|36065.4|35945.4|36065.5|35945.5|36066.5|35946.5|36064.9|35944.9|14
1652137260000|2022-05-09 23:01:00|36065.6|35945.6|36062.2|35942.2|36065.6|35945.6|36057.6|35937.6|15
1652137270000|2022-05-09 23:01:10|36062|35942|36063.2|35943.2|36063.2|35943.2|36061.9|35941.9|18
1652137280000|2022-05-09 23:01:20|36063.1|35943.1|36065.1|35945.1|36065.1|35945.1|36059.7|35939.7|24
1652137290000|2022-05-09 23:01:30|36064.8|35944.8|36065.2|35945.2|36066|35946|36063.7|35943.7|25
1652137300000|2022-05-09 23:01:40|36065.3|35945.3|36065|35945|36065.9|35945.9|36059.2|35939.2|21
1652137310000|2022-05-09 23:01:50|36065.1|35945.1|36064.9|35944.9|36066.4|35946.4|36064.4|35944.4|18
1652137320000|2022-05-09 23:02:00|36064.7|35944.7|36060.5|35940.5|36064.7|35944.7|36058.9|35938.9|23
1652137330000|2022-05-09 23:02:10|36060.3|35940.3|36058.5|35938.5|36060.3|35940.3|36055.3|35935.3|26
1652137340000|2022-05-09 23:02:20|36059.6|35939.6|36062.2|35942.2|36063.9|35943.9|36056.7|35936.7|25
1652137350000|2022-05-09 23:02:30|36061.9|35941.9|36062.9|35942.9|36063.1|35943.1|36060.5|35940.5|22
1652137360000|2022-05-09 23:02:40|36061.7|35941.7|36062.4|35942.4|36062.9|35942.9|36061.1|35941.1|26
1652137370000|2022-05-09 23:02:50|36061.9|35941.9|36061.8|35941.8|36062.5|35942.5|36061.5|35941.5|18
1652137380000|2022-05-09 23:03:00|36061.9|35941.9|36059.4|35939.4|36062.9|35942.9|36058|35938|15
1652137390000|2022-05-09 23:03:10|36059.6|35939.6|36062|35942|36062|35942|36059.1|35939.1|13
1652137400000|2022-05-09 23:03:20|36062.2|35942.2|36061.8|35941.8|36062.6|35942.6|36061.5|35941.5|18
1652137410000|2022-05-09 23:03:30|36062.1|35942.1|36062.1|35942.1|36062.2|35942.2|36061.3|35941.3|15
1652137420000|2022-05-09 23:03:40|36062.9|35942.9|36061.9|35941.9|36063.2|35943.2|36061.6|35941.6|13
1652137430000|2022-05-09 23:03:50|36062.1|35942.1|36060.7|35940.7|36062.3|35942.3|36060.5|35940.5|12
1652137440000|2022-05-09 23:04:00|36060.8|35940.8|36060.1|35940.1|36061.2|35941.2|36059.9|35939.9|24
1652137450000|2022-05-09 23:04:10|36060.3|35940.3|36059.8|35939.8|36061.5|35941.5|36059.8|35939.8|16
1652137460000|2022-05-09 23:04:20|36059.7|35939.7|36060.6|35940.6|36060.9|35940.9|36058.9|35938.9|15
1652137470000|2022-05-09 23:04:30|36060.4|35940.4|36059.7|35939.7|36061.8|35941.8|36059.1|35939.1|20
1652137480000|2022-05-09 23:04:40|36059.8|35939.8|36059.8|35939.8|36060.6|35940.6|36059.7|35939.7|21
1652137490000|2022-05-09 23:04:50|36060|35940|36059.6|35939.6|36061.9|35941.9|36059.3|35939.3|25
1652137500000|2022-05-09 23:05:00|36060.1|35940.1|36060.2|35940.2|36061.1|35941.1|36059.3|35939.3|20
1652137510000|2022-05-09 23:05:10|36060.5|35940.5|36062.9|35942.9|36064.1|35944.1|36058.8|35938.8|18
1652137520000|2022-05-09 23:05:20|36061.9|35941.9|36062.9|35942.9|36064|35944|36061.3|35941.3|20
1652137530000|2022-05-09 23:05:30|36061|35941|36061.2|35941.2|36062.7|35942.7|36061|35941|22
1652137540000|2022-05-09 23:05:40|36061.4|35941.4|36059.6|35939.6|36064.6|35944.6|36058.7|35938.7|17
1652137550000|2022-05-09 23:05:50|36059.8|35939.8|36056.9|35936.9|36060.3|35940.3|36056.8|35936.8|20
1652137560000|2022-05-09 23:06:00|36057.2|35937.2|36061.7|35941.7|36063.4|35943.4|36056.9|35936.9|21
1652137570000|2022-05-09 23:06:10|36061.3|35941.3|36057.5|35937.5|36062.9|35942.9|36056.6|35936.6|13
1652137580000|2022-05-09 23:06:20|36058.7|35938.7|36058.7|35938.7|36060.2|35940.2|36055.3|35935.3|14
1652137590000|2022-05-09 23:06:30|36059.3|35939.3|36059.4|35939.4|36064.5|35944.5|36057.2|35937.2|19
1652137600000|2022-05-09 23:06:40|36059.2|35939.2|36060.2|35940.2|36060.8|35940.8|36054|35934|12
1652137610000|2022-05-09 23:06:50|36059.9|35939.9|36065.2|35945.2|36065.2|35945.2|36055.5|35935.5|20
1652137620000|2022-05-09 23:07:00|36065.7|35945.7|36064.3|35944.3|36066.8|35946.8|36063.8|35943.8|14
1652137630000|2022-05-09 23:07:10|36064.1|35944.1|36064.3|35944.3|36064.3|35944.3|36063.1|35943.1|12
1652137640000|2022-05-09 23:07:20|36064.6|35944.6|36060.5|35940.5|36064.6|35944.6|36051|35931|12
1652137650000|2022-05-09 23:07:30|36062.5|35942.5|36064|35944|36064.7|35944.7|36061|35941|15
1652137660000|2022-05-09 23:07:40|36064.2|35944.2|36058.3|35938.3|36066.6|35946.6|36057.5|35937.5|15
1652137670000|2022-05-09 23:07:50|36058.9|35938.9|36065|35945|36070.9|35950.9|36058.9|35938.9|15
1652137680000|2022-05-09 23:08:00|36064.4|35944.4|36055.5|35935.5|36065|35945|36049.3|35929.3|7
1652137690000|2022-05-09 23:08:10|36054.6|35934.6|36059.2|35939.2|36062.1|35942.1|36054.6|35934.6|21
1652137700000|2022-05-09 23:08:20|36061.8|35941.8|36060.7|35940.7|36061.8|35941.8|36058.2|35938.2|26
1652137710000|2022-05-09 23:08:30|36060.5|35940.5|36059.3|35939.3|36061.1|35941.1|36055.9|35935.9|27
1652137720000|2022-05-09 23:08:40|36059.7|35939.7|36060.4|35940.4|36060.5|35940.5|36059.7|35939.7|9
1652137730000|2022-05-09 23:08:50|36062.3|35942.3|36058.4|35938.4|36062.9|35942.9|36052.7|35932.7|9
1652137740000|2022-05-09 23:09:00|36059.5|35939.5|36059.1|35939.1|36060.5|35940.5|36051.2|35931.2|11
1652137750000|2022-05-09 23:09:10|36059.3|35939.3|36061.1|35941.1|36068.8|35948.8|36059.3|35939.3|21
1652137760000|2022-05-09 23:09:20|36061.2|35941.2|36061.3|35941.3|36061.9|35941.9|36061|35941|16
1652137770000|2022-05-09 23:09:30|36060.9|35940.9|36058.7|35938.7|36061.9|35941.9|36055.7|35935.7|13
1652137780000|2022-05-09 23:09:40|36059.5|35939.5|36068.8|35948.8|36069|35949|36059.5|35939.5|15
1652137790000|2022-05-09 23:09:50|36068.3|35948.3|36059.9|35939.9|36068.3|35948.3|36049.5|35929.5|21
1652137800000|2022-05-09 23:10:00|36055.1|35935.1|36058.8|35938.8|36060.6|35940.6|36053.5|35933.5|20
1652137810000|2022-05-09 23:10:10|36058.1|35938.1|36059.4|35939.4|36059.9|35939.9|36058.1|35938.1|9
1652137820000|2022-05-09 23:10:20|36059.1|35939.1|36061.4|35941.4|36062.2|35942.2|36058.7|35938.7|12
1652137830000|2022-05-09 23:10:30|36061.3|35941.3|36060.2|35940.2|36061.8|35941.8|36057.5|35937.5|22
1652137840000|2022-05-09 23:10:40|36060.9|35940.9|36058.1|35938.1|36060.9|35940.9|36055.2|35935.2|17
1652137850000|2022-05-09 23:10:50|36058.3|35938.3|36058.4|35938.4|36059.1|35939.1|36057.7|35937.7|9
1652137860000|2022-05-09 23:11:00|36058.9|35938.9|36063.3|35943.3|36063.4|35943.4|36058.2|35938.2|20
1652137870000|2022-05-09 23:11:10|36062.5|35942.5|36060.3|35940.3|36063.6|35943.6|36058.6|35938.6|25
1652137880000|2022-05-09 23:11:20|36060.6|35940.6|36060.7|35940.7|36061|35941|36058.1|35938.1|24
1652137890000|2022-05-09 23:11:30|36059.9|35939.9|36063.7|35943.7|36064.3|35944.3|36056.2|35936.2|14
1652137900000|2022-05-09 23:11:40|36064.7|35944.7|36059|35939|36064.7|35944.7|36056.8|35936.8|21
1652137910000|2022-05-09 23:11:50|36064.2|35944.2|36062.4|35942.4|36064.3|35944.3|36061|35941|17
1652137920000|2022-05-09 23:12:00|36059.2|35939.2|36058.9|35938.9|36061.7|35941.7|36055.7|35935.7|20
1652137930000|2022-05-09 23:12:10|36058.7|35938.7|36059.8|35939.8|36060.4|35940.4|36057.9|35937.9|9
1652137940000|2022-05-09 23:12:20|36059|35939|36059.5|35939.5|36061.1|35941.1|36059|35939|19
1652137950000|2022-05-09 23:12:30|36062.1|35942.1|36057.7|35937.7|36063.1|35943.1|36044.7|35924.7|8
1652137960000|2022-05-09 23:12:40|36058.3|35938.3|36064.1|35944.1|36065.3|35945.3|36058.3|35938.3|8
1652137970000|2022-05-09 23:12:50|36064.2|35944.2|36057.3|35937.3|36065.7|35945.7|36057.3|35937.3|14
1652137980000|2022-05-09 23:13:00|36059.6|35939.6|36062.3|35942.3|36062.7|35942.7|36059.6|35939.6|24
1652137990000|2022-05-09 23:13:10|36062.4|35942.4|36059.7|35939.7|36062.4|35942.4|36058.1|35938.1|14
1652138000000|2022-05-09 23:13:20|36058.4|35938.4|36064.2|35944.2|36064.2|35944.2|36058.4|35938.4|19
1652138010000|2022-05-09 23:13:30|36063.4|35943.4|36063.8|35943.8|36064.3|35944.3|36057.6|35937.6|21
1652138020000|2022-05-09 23:13:40|36064.3|35944.3|36064.3|35944.3|36065.3|35945.3|36064.3|35944.3|3
1652138030000|2022-05-09 23:13:50|36064.7|35944.7|36065.1|35945.1|36065.3|35945.3|36055.8|35935.8|22
1652138040000|2022-05-09 23:14:00|36063.3|35943.3|36061.2|35941.2|36065.3|35945.3|36059.8|35939.8|21
1652138050000|2022-05-09 23:14:10|36060.6|35940.6|36064.1|35944.1|36065|35945|36060.6|35940.6|19
1652138060000|2022-05-09 23:14:20|36062.8|35942.8|36062.4|35942.4|36066.6|35946.6|36062|35942|11
1652138070000|2022-05-09 23:14:30|36064|35944|36059.6|35939.6|36064|35944|36057.2|35937.2|26
1652138080000|2022-05-09 23:14:40|36059.9|35939.9|36057.5|35937.5|36061|35941|36054.8|35934.8|19
1652138090000|2022-05-09 23:14:50|36056.3|35936.3|36054.4|35934.4|36060.2|35940.2|36050.8|35930.8|22
1652138100000|2022-05-09 23:15:00|36054.9|35934.9|36054.2|35934.2|36057.8|35937.8|36052.9|35932.9|24
1652138110000|2022-05-09 23:15:10|36053.9|35933.9|36052.9|35932.9|36055.1|35935.1|36049.7|35929.7|19
1652138120000|2022-05-09 23:15:20|36054|35934|36051.9|35931.9|36057.7|35937.7|36051.9|35931.9|18
1652138130000|2022-05-09 23:15:30|36052.9|35932.9|36051.2|35931.2|36054.6|35934.6|36049.1|35929.1|21
1652138140000|2022-05-09 23:15:40|36051.5|35931.5|36056.2|35936.2|36057|35937|36051.5|35931.5|11
1652138150000|2022-05-09 23:15:50|36056.1|35936.1|36052.7|35932.7|36056.1|35936.1|36048.8|35928.8|11
1652138160000|2022-05-09 23:16:00|36057.2|35937.2|36056|35936|36061.2|35941.2|36053|35933|27
1652138170000|2022-05-09 23:16:10|36056.1|35936.1|36058.1|35938.1|36058.8|35938.8|36049.7|35929.7|27
1652138180000|2022-05-09 23:16:20|36058.5|35938.5|36056|35936|36060|35940|36051.6|35931.6|23
1652138190000|2022-05-09 23:16:30|36055.5|35935.5|36054.9|35934.9|36059.3|35939.3|36054.9|35934.9|9
1652138200000|2022-05-09 23:16:40|36057.8|35937.8|36048|35928|36057.8|35937.8|36046.5|35926.5|23
1652138210000|2022-05-09 23:16:50|36055|35935|36049.7|35929.7|36055|35935|36043.1|35923.1|20
1652138220000|2022-05-09 23:17:00|36049.3|35929.3|36053.3|35933.3|36057.7|35937.7|36049.3|35929.3|18
1652138230000|2022-05-09 23:17:10|36056|35936|36053.2|35933.2|36058.1|35938.1|36049.2|35929.2|11
1652138240000|2022-05-09 23:17:20|36053.6|35933.6|36052.8|35932.8|36059.4|35939.4|36052.8|35932.8|8
1652138250000|2022-05-09 23:17:30|36052.9|35932.9|36056.9|35936.9|36056.9|35936.9|36051.3|35931.3|8
1652138260000|2022-05-09 23:17:40|36063.1|35943.1|36045.1|35925.1|36063.1|35943.1|36045.1|35925.1|16
1652138270000|2022-05-09 23:17:50|36049.5|35929.5|36055.7|35935.7|36058|35938|36049.5|35929.5|12
1652138280000|2022-05-09 23:18:00|36054.4|35934.4|36051.6|35931.6|36058|35938|36051.6|35931.6|13
1652138290000|2022-05-09 23:18:10|36052.5|35932.5|36052.1|35932.1|36053.7|35933.7|36048.7|35928.7|14
1652138300000|2022-05-09 23:18:20|36051.5|35931.5|36051|35931|36054.5|35934.5|36050.3|35930.3|15
1652138310000|2022-05-09 23:18:30|36049.8|35929.8|36048.2|35928.2|36056.1|35936.1|36048.2|35928.2|13
1652138320000|2022-05-09 23:18:40|36050.9|35930.9|36054.3|35934.3|36055.1|35935.1|36046.2|35926.2|14
1652138330000|2022-05-09 23:18:50|36055.2|35935.2|36050.2|35930.2|36056.1|35936.1|36049.5|35929.5|12
1652138340000|2022-05-09 23:19:00|36051.7|35931.7|36051.6|35931.6|36054.1|35934.1|36050.5|35930.5|12
1652138350000|2022-05-09 23:19:10|36053.9|35933.9|36053.3|35933.3|36054.3|35934.3|36047.7|35927.7|19
1652138360000|2022-05-09 23:19:20|36053.5|35933.5|36056.5|35936.5|36066.4|35946.4|36053.5|35933.5|9
1652138370000|2022-05-09 23:19:30|36055.6|35935.6|36055.1|35935.1|36058.1|35938.1|36051.5|35931.5|17
1652138380000|2022-05-09 23:19:40|36054.6|35934.6|36054.3|35934.3|36058.9|35938.9|36054.3|35934.3|19
1652138390000|2022-05-09 23:19:50|36054.1|35934.1|36055.8|35935.8|36057.6|35937.6|36054.1|35934.1|20
1652138400000|2022-05-09 23:20:00|36054|35934|36053.1|35933.1|36056.4|35936.4|36052|35932|18
1652138410000|2022-05-09 23:20:10|36053|35933|36056.6|35936.6|36056.6|35936.6|36052.4|35932.4|14
1652138420000|2022-05-09 23:20:20|36057.9|35937.9|36064.7|35944.7|36064.7|35944.7|36054.2|35934.2|12
1652138430000|2022-05-09 23:20:30|36056.5|35936.5|36060.7|35940.7|36061.5|35941.5|36056.5|35936.5|7
1652138440000|2022-05-09 23:20:40|36053.2|35933.2|36056.4|35936.4|36057.7|35937.7|36050.4|35930.4|14
1652138450000|2022-05-09 23:20:50|36056.8|35936.8|36053.6|35933.6|36056.8|35936.8|36049.5|35929.5|12
1652138460000|2022-05-09 23:21:00|36055.7|35935.7|36054.9|35934.9|36057.1|35937.1|36053.1|35933.1|13
1652138470000|2022-05-09 23:21:10|36055.4|35935.4|36055.9|35935.9|36057.2|35937.2|36053.6|35933.6|17
1652138480000|2022-05-09 23:21:20|36055.2|35935.2|36055.4|35935.4|36056.6|35936.6|36054.2|35934.2|23
1652138490000|2022-05-09 23:21:30|36056.2|35936.2|36059|35939|36059|35939|36056.2|35936.2|7
1652138500000|2022-05-09 23:21:40|36058.9|35938.9|36055.2|35935.2|36058.9|35938.9|36051.4|35931.4|11
1652138510000|2022-05-09 23:21:50|36053.8|35933.8|36055.2|35935.2|36055.3|35935.3|36052.5|35932.5|15
1652138520000|2022-05-09 23:22:00|36055.1|35935.1|36055.4|35935.4|36055.4|35935.4|36054|35934|5
1652138530000|2022-05-09 23:22:10|36059.6|35939.6|36053.8|35933.8|36059.6|35939.6|36049.8|35929.8|24
1652138540000|2022-05-09 23:22:20|36052.2|35932.2|36054|35934|36055.7|35935.7|36052.2|35932.2|15
1652138550000|2022-05-09 23:22:30|36054.3|35934.3|36052.6|35932.6|36054.3|35934.3|36046|35926|23
1652138560000|2022-05-09 23:22:40|36052.7|35932.7|36051.2|35931.2|36052.7|35932.7|36046.1|35926.1|12
1652138570000|2022-05-09 23:22:50|36047.7|35927.7|36055.8|35935.8|36055.8|35935.8|36047.7|35927.7|20
1652138580000|2022-05-09 23:23:00|36055.1|35935.1|36047.1|35927.1|36056.1|35936.1|36046.3|35926.3|14
1652138590000|2022-05-09 23:23:10|36045.8|35925.8|36050|35930|36050|35930|36045.8|35925.8|18
1652138600000|2022-05-09 23:23:20|36051|35931|36054.6|35934.6|36054.6|35934.6|36051|35931|16
1652138610000|2022-05-09 23:23:30|36054.5|35934.5|36051.6|35931.6|36054.5|35934.5|36045.9|35925.9|30
1652138620000|2022-05-09 23:23:40|36051.8|35931.8|36048.6|35928.6|36054.3|35934.3|36048.2|35928.2|24
1652138630000|2022-05-09 23:23:50|36049.6|35929.6|36050.3|35930.3|36050.3|35930.3|36047.7|35927.7|24
1652138640000|2022-05-09 23:24:00|36050.1|35930.1|36054.5|35934.5|36054.5|35934.5|36048.3|35928.3|8
1652138650000|2022-05-09 23:24:10|36057|35937|36056.5|35936.5|36058|35938|36056.5|35936.5|8
1652138660000|2022-05-09 23:24:20|36056.8|35936.8|36056.2|35936.2|36058|35938|36053|35933|23
1652138670000|2022-05-09 23:24:30|36059.6|35939.6|36058.2|35938.2|36059.6|35939.6|36055.2|35935.2|9
1652138680000|2022-05-09 23:24:40|36058.4|35938.4|36060|35940|36060.7|35940.7|36054.9|35934.9|8
1652138690000|2022-05-09 23:24:50|36060.5|35940.5|36059.5|35939.5|36062.9|35942.9|36056.1|35936.1|5
1652138700000|2022-05-09 23:25:00|36058.7|35938.7|36051.1|35931.1|36058.7|35938.7|36047.1|35927.1|31
1652138710000|2022-05-09 23:25:10|36051.5|35931.5|36055.5|35935.5|36055.7|35935.7|36050.8|35930.8|27
1652138720000|2022-05-09 23:25:20|36054.6|35934.6|36051.7|35931.7|36055.3|35935.3|36049.8|35929.8|22
1652138730000|2022-05-09 23:25:30|36052.2|35932.2|36054|35934|36055|35935|36052.1|35932.1|19
1652138740000|2022-05-09 23:25:40|36053.9|35933.9|36053|35933|36054.4|35934.4|36051.5|35931.5|20
1652138750000|2022-05-09 23:25:50|36058.6|35938.6|36053.4|35933.4|36058.6|35938.6|36053.2|35933.2|17
1652138760000|2022-05-09 23:26:00|36054.3|35934.3|36055.7|35935.7|36056.9|35936.9|36053.5|35933.5|25
1652138770000|2022-05-09 23:26:10|36056.5|35936.5|36055.1|35935.1|36058.5|35938.5|36055|35935|21
1652138780000|2022-05-09 23:26:20|36057.1|35937.1|36056.8|35936.8|36057.2|35937.2|36055.2|35935.2|14
1652138790000|2022-05-09 23:26:30|36054.7|35934.7|36052.5|35932.5|36054.7|35934.7|36050.7|35930.7|14
1652138800000|2022-05-09 23:26:40|36051.7|35931.7|36054.5|35934.5|36056.4|35936.4|36051.7|35931.7|16
1652138810000|2022-05-09 23:26:50|36056.6|35936.6|36057.2|35937.2|36057.8|35937.8|36050.1|35930.1|16
1652138820000|2022-05-09 23:27:00|36055.5|35935.5|36055.8|35935.8|36057|35937|36052.8|35932.8|16
1652138830000|2022-05-09 23:27:10|36056|35936|36056.9|35936.9|36057.3|35937.3|36053.4|35933.4|16
1652138840000|2022-05-09 23:27:20|36056.7|35936.7|36054.3|35934.3|36057.4|35937.4|36054.1|35934.1|19
1652138850000|2022-05-09 23:27:30|36054.8|35934.8|36054|35934|36056|35936|36050|35930|25
1652138860000|2022-05-09 23:27:40|36055.2|35935.2|36057.7|35937.7|36058|35938|36053.6|35933.6|13
1652138870000|2022-05-09 23:27:50|36057.9|35937.9|36057.8|35937.8|36058.1|35938.1|36053.7|35933.7|8
1652138880000|2022-05-09 23:28:00|36058.6|35938.6|36058.7|35938.7|36058.7|35938.7|36054.2|35934.2|10
1652138890000|2022-05-09 23:28:10|36057.7|35937.7|36055.9|35935.9|36058.7|35938.7|36051.9|35931.9|18
1652138900000|2022-05-09 23:28:20|36054.9|35934.9|36055.1|35935.1|36056.1|35936.1|36054.4|35934.4|15
1652138910000|2022-05-09 23:28:30|36054.9|35934.9|36050.2|35930.2|36054.9|35934.9|36049.9|35929.9|7
1652138920000|2022-05-09 23:28:40|36052.8|35932.8|36057|35937|36058.2|35938.2|36052.8|35932.8|12
1652138930000|2022-05-09 23:28:50|36057.2|35937.2|36057.7|35937.7|36057.7|35937.7|36057.2|35937.2|2
1652138940000|2022-05-09 23:29:00|36058.4|35938.4|36052.6|35932.6|36059.2|35939.2|36052.6|35932.6|8
1652138950000|2022-05-09 23:29:10|36054.7|35934.7|36058|35938|36058|35938|36054.7|35934.7|7
1652138960000|2022-05-09 23:29:20|36057.6|35937.6|36057.9|35937.9|36057.9|35937.9|36054.3|35934.3|8
1652138970000|2022-05-09 23:29:30|36058.4|35938.4|36057.4|35937.4|36058.4|35938.4|36057|35937|4
1652138980000|2022-05-09 23:29:40|36058|35938|36054.1|35934.1|36058.3|35938.3|36050.2|35930.2|22
1652138990000|2022-05-09 23:29:50|36054.2|35934.2|36055.5|35935.5|36056.8|35936.8|36053.8|35933.8|15
1652139000000|2022-05-09 23:30:00|36055.2|35935.2|36052.9|35932.9|36056.5|35936.5|36051.6|35931.6|24
1652139010000|2022-05-09 23:30:10|36052.8|35932.8|36054.5|35934.5|36054.9|35934.9|36052.8|35932.8|24
1652139020000|2022-05-09 23:30:20|36054.3|35934.3|36060.6|35940.6|36066.2|35946.2|36051.4|35931.4|14
1652139030000|2022-05-09 23:30:30|36054.6|35934.6|36055.1|35935.1|36055.1|35935.1|36053.2|35933.2|28
1652139040000|2022-05-09 23:30:40|36055.9|35935.9|36055.8|35935.8|36056.6|35936.6|36054|35934|15
1652139050000|2022-05-09 23:30:50|36055.7|35935.7|36053.4|35933.4|36055.7|35935.7|36048.7|35928.7|14
1652139060000|2022-05-09 23:31:00|36055.3|35935.3|36055.9|35935.9|36058.5|35938.5|36054.9|35934.9|18
1652139070000|2022-05-09 23:31:10|36056.4|35936.4|36057|35937|36057.3|35937.3|36055.2|35935.2|11
1652139080000|2022-05-09 23:31:20|36057.4|35937.4|36054.6|35934.6|36058.3|35938.3|36054.3|35934.3|20
1652139090000|2022-05-09 23:31:30|36053.4|35933.4|36055.2|35935.2|36055.6|35935.6|36045.8|35925.8|22
1652139100000|2022-05-09 23:31:40|36056.2|35936.2|36055.8|35935.8|36058.4|35938.4|36054.2|35934.2|15
1652139110000|2022-05-09 23:31:50|36056.8|35936.8|36051.6|35931.6|36057.9|35937.9|36048.7|35928.7|7
1652139120000|2022-05-09 23:32:00|36052|35932|36056.4|35936.4|36056.6|35936.6|36052|35932|11
1652139130000|2022-05-09 23:32:10|36057|35937|36059.1|35939.1|36063.4|35943.4|36048.7|35928.7|17
1652139140000|2022-05-09 23:32:20|36055.6|35935.6|36053.7|35933.7|36057.8|35937.8|36052.2|35932.2|17
1652139150000|2022-05-09 23:32:30|36054.5|35934.5|36053|35933|36057.4|35937.4|36053|35933|19
1652139160000|2022-05-09 23:32:40|36052.4|35932.4|36047.5|35927.5|36053.7|35933.7|36044.6|35924.6|32
1652139170000|2022-05-09 23:32:50|36046.1|35926.1|36052.1|35932.1|36052.7|35932.7|36046.1|35926.1|23
1652139180000|2022-05-09 23:33:00|36052.4|35932.4|36052.8|35932.8|36053.7|35933.7|36051.7|35931.7|21
1652139190000|2022-05-09 23:33:10|36053.9|35933.9|36052.9|35932.9|36056.2|35936.2|36051.7|35931.7|18
1652139200000|2022-05-09 23:33:20|36054.2|35934.2|36052.8|35932.8|36054.5|35934.5|36052.1|35932.1|18
1652139210000|2022-05-09 23:33:30|36052.6|35932.6|36053.1|35933.1|36054.5|35934.5|36048.9|35928.9|25
1652139220000|2022-05-09 23:33:40|36051.2|35931.2|36051.9|35931.9|36054.7|35934.7|36050.9|35930.9|14
1652139230000|2022-05-09 23:33:50|36053.1|35933.1|36052.3|35932.3|36053.6|35933.6|36049.9|35929.9|19
1652139240000|2022-05-09 23:34:00|36051.5|35931.5|36051.5|35931.5|36059.3|35939.3|36049.6|35929.6|18
1652139250000|2022-05-09 23:34:10|36051.8|35931.8|36052.6|35932.6|36054|35934|36051.6|35931.6|14
1652139260000|2022-05-09 23:34:20|36052|35932|36052.3|35932.3|36055.6|35935.6|36048.5|35928.5|17
1652139270000|2022-05-09 23:34:30|36050.7|35930.7|36051.2|35931.2|36052.9|35932.9|36043.1|35923.1|32
1652139280000|2022-05-09 23:34:40|36050.5|35930.5|36044.9|35924.9|36052.2|35932.2|36044.9|35924.9|22
1652139290000|2022-05-09 23:34:50|36045.4|35925.4|36052.9|35932.9|36053|35933|36045.4|35925.4|25
1652139300000|2022-05-09 23:35:00|36052.6|35932.6|36049.5|35929.5|36054.2|35934.2|36048|35928|21
1652139310000|2022-05-09 23:35:10|36049|35929|36050.7|35930.7|36051.7|35931.7|36049|35929|15
1652139320000|2022-05-09 23:35:20|36051.2|35931.2|36047.6|35927.6|36052.4|35932.4|36040.7|35920.7|23
1652139330000|2022-05-09 23:35:30|36049.2|35929.2|36048.6|35928.6|36050.2|35930.2|36045.1|35925.1|24
1652139340000|2022-05-09 23:35:40|36049.2|35929.2|36048.2|35928.2|36049.5|35929.5|36047.3|35927.3|27
1652139350000|2022-05-09 23:35:50|36048.7|35928.7|36051|35931|36052.3|35932.3|36042.9|35922.9|23
1652139360000|2022-05-09 23:36:00|36049.3|35929.3|36042.6|35922.6|36049.3|35929.3|36040.3|35920.3|19
1652139370000|2022-05-09 23:36:10|36042.3|35922.3|36044|35924|36045|35925|36041.7|35921.7|13
1652139380000|2022-05-09 23:36:20|36044.2|35924.2|36042.9|35922.9|36046|35926|36042.9|35922.9|10
1652139390000|2022-05-09 23:36:30|36050.3|35930.3|36049.9|35929.9|36052.8|35932.8|36047|35927|15
1652139400000|2022-05-09 23:36:40|36051|35931|36048.4|35928.4|36051.2|35931.2|36043.3|35923.3|19
1652139410000|2022-05-09 23:36:50|36048.6|35928.6|36047.6|35927.6|36051.8|35931.8|36046.4|35926.4|17
1652139420000|2022-05-09 23:37:00|36048.3|35928.3|36037.8|35917.8|36048.3|35928.3|36036.5|35916.5|31
1652139430000|2022-05-09 23:37:10|36035.1|35915.1|36041.1|35921.1|36046.3|35926.3|36035.1|35915.1|17
1652139440000|2022-05-09 23:37:20|36042.5|35922.5|36042.1|35922.1|36042.6|35922.6|36038.4|35918.4|12
1652139450000|2022-05-09 23:37:30|36043.3|35923.3|36052.4|35932.4|36052.4|35932.4|36042.2|35922.2|20
1652139460000|2022-05-09 23:37:40|36051.6|35931.6|36049.5|35929.5|36052.4|35932.4|36042.9|35922.9|24
1652139470000|2022-05-09 23:37:50|36047|35927|36050.8|35930.8|36052.4|35932.4|36046.5|35926.5|25
1652139480000|2022-05-09 23:38:00|36049.3|35929.3|36047.6|35927.6|36049.3|35929.3|36046|35926|9
1652139490000|2022-05-09 23:38:10|36048.9|35928.9|36046.2|35926.2|36050.1|35930.1|36046.1|35926.1|12
1652139500000|2022-05-09 23:38:20|36045.4|35925.4|36046.8|35926.8|36049.7|35929.7|36042.6|35922.6|17
1652139510000|2022-05-09 23:38:30|36045.2|35925.2|36046.5|35926.5|36050.5|35930.5|36041.8|35921.8|16
1652139520000|2022-05-09 23:38:40|36046.4|35926.4|36051.6|35931.6|36054.4|35934.4|36046.4|35926.4|6
1652139530000|2022-05-09 23:38:50|36052.5|35932.5|36045.7|35925.7|36054.4|35934.4|36045.7|35925.7|8
1652139540000|2022-05-09 23:39:00|36045.6|35925.6|36046.6|35926.6|36050.8|35930.8|36045|35925|16
1652139550000|2022-05-09 23:39:10|36045.4|35925.4|36047.3|35927.3|36048|35928|36045.3|35925.3|13
1652139560000|2022-05-09 23:39:20|36045.9|35925.9|36047.5|35927.5|36047.5|35927.5|36044.1|35924.1|10
1652139570000|2022-05-09 23:39:30|36047.7|35927.7|36053.1|35933.1|36053.1|35933.1|36047.7|35927.7|10
1652139580000|2022-05-09 23:39:40|36052.6|35932.6|36052.5|35932.5|36053.3|35933.3|36051.2|35931.2|6
1652139590000|2022-05-09 23:39:50|36052.7|35932.7|36048.1|35928.1|36055.5|35935.5|36039.6|35919.6|9
1652139600000|2022-05-09 23:40:00|36042.7|35922.7|36045.9|35925.9|36048.3|35928.3|36042.7|35922.7|9
1652139610000|2022-05-09 23:40:10|36047|35927|36044.7|35924.7|36047|35927|36044.2|35924.2|8
1652139620000|2022-05-09 23:40:20|36044.8|35924.8|36047.8|35927.8|36047.8|35927.8|36043.4|35923.4|8
1652139630000|2022-05-09 23:40:30|36049.4|35929.4|36048|35928|36052.9|35932.9|36045.8|35925.8|14
1652139640000|2022-05-09 23:40:40|36044.2|35924.2|36044.9|35924.9|36051.6|35931.6|36044.2|35924.2|16
1652139650000|2022-05-09 23:40:50|36044.4|35924.4|36052.1|35932.1|36052.8|35932.8|36044.4|35924.4|19
1652139660000|2022-05-09 23:41:00|36051.9|35931.9|36040.8|35920.8|36052.7|35932.7|36040.2|35920.2|21
1652139670000|2022-05-09 23:41:10|36041.9|35921.9|36041.9|35921.9|36043.3|35923.3|36040.1|35920.1|17
1652139680000|2022-05-09 23:41:20|36042.7|35922.7|36042.8|35922.8|36046|35926|36040.8|35920.8|12
1652139690000|2022-05-09 23:41:30|36042.9|35922.9|36045.3|35925.3|36045.7|35925.7|36041|35921|8
1652139700000|2022-05-09 23:41:40|36046.8|35926.8|36045.3|35925.3|36049.3|35929.3|36042.1|35922.1|17
1652139710000|2022-05-09 23:41:50|36047.3|35927.3|36042.3|35922.3|36048.7|35928.7|36042.1|35922.1|16
1652139720000|2022-05-09 23:42:00|36042.6|35922.6|36044.4|35924.4|36046.1|35926.1|36042.6|35922.6|18
1652139730000|2022-05-09 23:42:10|36044.5|35924.5|36038.3|35918.3|36049.7|35929.7|36032.7|35912.7|26
1652139740000|2022-05-09 23:42:20|36036.2|35916.2|36035.3|35915.3|36046.3|35926.3|36035.3|35915.3|33
1652139750000|2022-05-09 23:42:30|36034.6|35914.6|36043.1|35923.1|36046.3|35926.3|36033|35913|28
1652139760000|2022-05-09 23:42:40|36036.8|35916.8|36039.9|35919.9|36049|35929|36036.8|35916.8|23
1652139770000|2022-05-09 23:42:50|36044.1|35924.1|36038.8|35918.8|36045.7|35925.7|36034.4|35914.4|21
1652139780000|2022-05-09 23:43:00|36038.5|35918.5|36038.6|35918.6|36043.9|35923.9|36036.8|35916.8|27
1652139790000|2022-05-09 23:43:10|36038.4|35918.4|36038|35918|36043.2|35923.2|36038|35918|25
1652139800000|2022-05-09 23:43:20|36037.4|35917.4|36037.9|35917.9|36041|35921|36037.4|35917.4|19
1652139810000|2022-05-09 23:43:30|36037.7|35917.7|36045|35925|36045.6|35925.6|36037.7|35917.7|16
1652139820000|2022-05-09 23:43:40|36045.3|35925.3|36023.1|35903.1|36047.9|35927.9|36022.7|35902.7|34
1652139830000|2022-05-09 23:43:50|36023.2|35903.2|36022.1|35902.1|36023.8|35903.8|36020.8|35900.8|18
1652139840000|2022-05-09 23:44:00|36020.5|35900.5|36021.6|35901.6|36022.1|35902.1|36018|35898|20
1652139850000|2022-05-09 23:44:10|36021.1|35901.1|36024.7|35904.7|36029.2|35909.2|36020.9|35900.9|15
1652139860000|2022-05-09 23:44:20|36023.6|35903.6|36019.4|35899.4|36026.7|35906.7|36014.4|35894.4|20
1652139870000|2022-05-09 23:44:30|36017|35897|36022.2|35902.2|36022.2|35902.2|36017|35897|12
1652139880000|2022-05-09 23:44:40|36022|35902|36021.7|35901.7|36023.2|35903.2|36020|35900|11
1652139890000|2022-05-09 23:44:50|36018.8|35898.8|36021.5|35901.5|36022.4|35902.4|36017.3|35897.3|8
1652139900000|2022-05-09 23:45:00|36022.4|35902.4|36025.6|35905.6|36025.7|35905.7|36019.5|35899.5|29
1652139910000|2022-05-09 23:45:10|36023.7|35903.7|36021.4|35901.4|36024.2|35904.2|36020.8|35900.8|15
1652139920000|2022-05-09 23:45:20|36022.6|35902.6|36024.8|35904.8|36024.8|35904.8|36020|35900|14
1652139930000|2022-05-09 23:45:30|36025.1|35905.1|36020.6|35900.6|36025.1|35905.1|36018.9|35898.9|11
1652139940000|2022-05-09 23:45:40|36022.1|35902.1|36024.1|35904.1|36024.9|35904.9|36018.2|35898.2|13
1652139950000|2022-05-09 23:45:50|36025.1|35905.1|36021.9|35901.9|36026.8|35906.8|36019.8|35899.8|24
1652139960000|2022-05-09 23:46:00|36022.3|35902.3|36022.5|35902.5|36024.9|35904.9|36021.5|35901.5|26
1652139970000|2022-05-09 23:46:10|36022.3|35902.3|36021|35901|36022.4|35902.4|36020.8|35900.8|21
1652139980000|2022-05-09 23:46:20|36020.5|35900.5|36020.1|35900.1|36020.5|35900.5|36017.8|35897.8|14
1652139990000|2022-05-09 23:46:30|36021.2|35901.2|36018.7|35898.7|36022.8|35902.8|36018.7|35898.7|19
1652140000000|2022-05-09 23:46:40|36019.3|35899.3|36021.7|35901.7|36022.6|35902.6|36016.1|35896.1|21
1652140010000|2022-05-09 23:46:50|36021.8|35901.8|36020.7|35900.7|36023.5|35903.5|36019|35899|18
1652140020000|2022-05-09 23:47:00|36020.2|35900.2|36017.5|35897.5|36022.7|35902.7|36016.9|35896.9|22
1652140030000|2022-05-09 23:47:10|36016.3|35896.3|36017.5|35897.5|36019.4|35899.4|36016.2|35896.2|10
1652140040000|2022-05-09 23:47:20|36017.4|35897.4|36023.5|35903.5|36027|35907|36017.4|35897.4|13
1652140050000|2022-05-09 23:47:30|36023.6|35903.6|36022.7|35902.7|36029.8|35909.8|36021.4|35901.4|27
1652140060000|2022-05-09 23:47:40|36025.5|35905.5|36017.8|35897.8|36026.1|35906.1|36017.8|35897.8|10
1652140070000|2022-05-09 23:47:50|36022.1|35902.1|36020.8|35900.8|36024.6|35904.6|36019.5|35899.5|18
1652140080000|2022-05-09 23:48:00|36021.4|35901.4|36020.8|35900.8|36022.3|35902.3|36019.8|35899.8|21
1652140090000|2022-05-09 23:48:10|36019.3|35899.3|36021.5|35901.5|36021.5|35901.5|36019.3|35899.3|18
1652140100000|2022-05-09 23:48:20|36020.8|35900.8|36020.1|35900.1|36021.8|35901.8|36019.2|35899.2|18
1652140110000|2022-05-09 23:48:30|36024.3|35904.3|36023|35903|36027.4|35907.4|36022.7|35902.7|26
1652140120000|2022-05-09 23:48:40|36023.3|35903.3|36023|35903|36027.1|35907.1|36021.1|35901.1|23
1652140130000|2022-05-09 23:48:50|36024.3|35904.3|36022.7|35902.7|36026|35906|36021.5|35901.5|20
1652140140000|2022-05-09 23:49:00|36025.4|35905.4|36024.5|35904.5|36029.7|35909.7|36022.6|35902.6|18
1652140150000|2022-05-09 23:49:10|36024.6|35904.6|36023.9|35903.9|36025.1|35905.1|36023|35903|22
1652140160000|2022-05-09 23:49:20|36023.8|35903.8|36021.4|35901.4|36027.3|35907.3|36021.4|35901.4|19
1652140170000|2022-05-09 23:49:30|36023.5|35903.5|36033.1|35913.1|36033.1|35913.1|36022.4|35902.4|19
1652140180000|2022-05-09 23:49:40|36033.6|35913.6|36033.1|35913.1|36033.7|35913.7|36028.8|35908.8|19
1652140190000|2022-05-09 23:49:50|36032.7|35912.7|36035.8|35915.8|36035.8|35915.8|36031.9|35911.9|24
1652140200000|2022-05-09 23:50:00|36036.5|35916.5|36029.7|35909.7|36036.5|35916.5|36029.7|35909.7|26
1652140210000|2022-05-09 23:50:10|36030.8|35910.8|36032.9|35912.9|36034.5|35914.5|36030|35910|21
1652140220000|2022-05-09 23:50:20|36033|35913|36033.9|35913.9|36034.4|35914.4|36029.3|35909.3|19
1652140230000|2022-05-09 23:50:30|36031.7|35911.7|36035.3|35915.3|36035.8|35915.8|36030.6|35910.6|24
1652140240000|2022-05-09 23:50:40|36032.1|35912.1|36031.7|35911.7|36032.9|35912.9|36031.2|35911.2|13
1652140250000|2022-05-09 23:50:50|36033.2|35913.2|36032.1|35912.1|36033.2|35913.2|36030.9|35910.9|19
1652140260000|2022-05-09 23:51:00|36031.9|35911.9|36033.5|35913.5|36034|35914|36030.7|35910.7|18
1652140270000|2022-05-09 23:51:10|36032.4|35912.4|36034.3|35914.3|36034.3|35914.3|36029.8|35909.8|20
1652140280000|2022-05-09 23:51:20|36034.4|35914.4|36031.6|35911.6|36034.4|35914.4|36031.6|35911.6|17
1652140290000|2022-05-09 23:51:30|36036.1|35916.1|36032.8|35912.8|36036.1|35916.1|36031.7|35911.7|20
1652140300000|2022-05-09 23:51:40|36032.3|35912.3|36031.9|35911.9|36032.8|35912.8|36029.7|35909.7|15
1652140310000|2022-05-09 23:51:50|36032.5|35912.5|36034|35914|36034.7|35914.7|36031.9|35911.9|12
1652140320000|2022-05-09 23:52:00|36031.8|35911.8|36030.9|35910.9|36036.2|35916.2|36030.2|35910.2|27
1652140330000|2022-05-09 23:52:10|36031.6|35911.6|36032.1|35912.1|36036.4|35916.4|36031.4|35911.4|23
1652140340000|2022-05-09 23:52:20|36032.3|35912.3|36031.2|35911.2|36034|35914|36028.8|35908.8|26
1652140350000|2022-05-09 23:52:30|36032.4|35912.4|36032.9|35912.9|36035.3|35915.3|36030.2|35910.2|23
1652140360000|2022-05-09 23:52:40|36032.8|35912.8|36034.3|35914.3|36034.3|35914.3|36031.3|35911.3|22
1652140370000|2022-05-09 23:52:50|36034.4|35914.4|36036.6|35916.6|36036.6|35916.6|36032.2|35912.2|18
1652140380000|2022-05-09 23:53:00|36034.6|35914.6|36033.9|35913.9|36038.4|35918.4|36033.9|35913.9|24
1652140390000|2022-05-09 23:53:10|36036.4|35916.4|36034.3|35914.3|36037.2|35917.2|36032.8|35912.8|14
1652140400000|2022-05-09 23:53:20|36033.9|35913.9|36036.2|35916.2|36036.6|35916.6|36033.9|35913.9|18
1652140410000|2022-05-09 23:53:30|36039.7|35919.7|36028.5|35908.5|36041.1|35921.1|36028.5|35908.5|14
1652140420000|2022-05-09 23:53:40|36031.6|35911.6|36035.4|35915.4|36036.6|35916.6|36030|35910|20
1652140430000|2022-05-09 23:53:50|36041.1|35921.1|36041.2|35921.2|36042.1|35922.1|36040.7|35920.7|11
1652140440000|2022-05-09 23:54:00|36041.7|35921.7|36040|35920|36042.1|35922.1|36030.4|35910.4|12
1652140450000|2022-05-09 23:54:10|36039.3|35919.3|36037.2|35917.2|36047.4|35927.4|36037.2|35917.2|29
1652140460000|2022-05-09 23:54:20|36038.3|35918.3|36034.1|35914.1|36039|35919|36031.2|35911.2|17
1652140470000|2022-05-09 23:54:30|36034.8|35914.8|36035.5|35915.5|36036.7|35916.7|36033.5|35913.5|17
1652140480000|2022-05-09 23:54:40|36036.2|35916.2|36036.5|35916.5|36036.9|35916.9|36033.5|35913.5|23
1652140490000|2022-05-09 23:54:50|36037.9|35917.9|36032.7|35912.7|36037.9|35917.9|36030.6|35910.6|17
1652140500000|2022-05-09 23:55:00|36031.2|35911.2|36032.2|35912.2|36037.5|35917.5|36031.2|35911.2|25
1652140510000|2022-05-09 23:55:10|36032.6|35912.6|36032.3|35912.3|36036.3|35916.3|36030.7|35910.7|29
1652140520000|2022-05-09 23:55:20|36032.9|35912.9|36032.6|35912.6|36035.2|35915.2|36032.5|35912.5|18
1652140530000|2022-05-09 23:55:30|36033.2|35913.2|36032.9|35912.9|36035.4|35915.4|36030.1|35910.1|15
1652140540000|2022-05-09 23:55:40|36032.5|35912.5|36037.3|35917.3|36040.3|35920.3|36031.4|35911.4|24
1652140550000|2022-05-09 23:55:50|36037.7|35917.7|36034.1|35914.1|36038.6|35918.6|36033.6|35913.6|24
1652140560000|2022-05-09 23:56:00|36035.8|35915.8|36035|35915|36035.8|35915.8|36031.2|35911.2|17
1652140570000|2022-05-09 23:56:10|36035.3|35915.3|36031.6|35911.6|36035.4|35915.4|36031|35911|9
1652140580000|2022-05-09 23:56:20|36032.1|35912.1|36031.8|35911.8|36033.5|35913.5|36030.5|35910.5|20
1652140590000|2022-05-09 23:56:30|36032.2|35912.2|36027.9|35907.9|36032.2|35912.2|36025.7|35905.7|20
1652140600000|2022-05-09 23:56:40|36031.7|35911.7|36027.7|35907.7|36032.5|35912.5|36027.7|35907.7|12
1652140610000|2022-05-09 23:56:50|36028.8|35908.8|36031.1|35911.1|36033|35913|36028.2|35908.2|11
1652140620000|2022-05-09 23:57:00|36031.8|35911.8|36034.2|35914.2|36035|35915|36031.8|35911.8|5
1652140630000|2022-05-09 23:57:10|36040|35920|36028.2|35908.2|36040|35920|36028.2|35908.2|18
1652140640000|2022-05-09 23:57:20|36028.3|35908.3|36029.7|35909.7|36031.4|35911.4|36028.3|35908.3|16
1652140650000|2022-05-09 23:57:30|36030.2|35910.2|36030.3|35910.3|36032.3|35912.3|36030|35910|16
1652140660000|2022-05-09 23:57:40|36027|35907|36027.9|35907.9|36029.2|35909.2|36025|35905|20
1652140670000|2022-05-09 23:57:50|36027.8|35907.8|36037|35917|36037.4|35917.4|36026.4|35906.4|23
1652140680000|2022-05-09 23:58:00|36036.5|35916.5|36038.1|35918.1|36039.2|35919.2|36036.5|35916.5|13
1652140690000|2022-05-09 23:58:10|36038.3|35918.3|36032.8|35912.8|36039.5|35919.5|36029.6|35909.6|17
1652140700000|2022-05-09 23:58:20|36032.7|35912.7|36039.4|35919.4|36040.1|35920.1|36031|35911|15
1652140710000|2022-05-09 23:58:30|36039.5|35919.5|36034.9|35914.9|36039.6|35919.6|36032.9|35912.9|13
1652140720000|2022-05-09 23:58:40|36034|35914|36029.9|35909.9|36034.2|35914.2|36028.4|35908.4|11
1652140730000|2022-05-09 23:58:50|36029.2|35909.2|36030.9|35910.9|36034.1|35914.1|36029.2|35909.2|7
1652140740000|2022-05-09 23:59:00|36034.2|35914.2|36034.1|35914.1|36036.1|35916.1|36031|35911|22
1652140750000|2022-05-09 23:59:10|36034.4|35914.4|36035|35915|36035.8|35915.8|36033.8|35913.8|21
1652140760000|2022-05-09 23:59:20|36035.8|35915.8|36037.8|35917.8|36037.8|35917.8|36034.9|35914.9|22
1652140770000|2022-05-09 23:59:30|36037.6|35917.6|36040.4|35920.4|36040.4|35920.4|36034.9|35914.9|18
1652140780000|2022-05-09 23:59:40|36041.1|35921.1|36044.6|35924.6|36045.5|35925.5|36039.3|35919.3|24
1652140790000|2022-05-09 23:59:50|36044.7|35924.7|36025.5|35905.5|36046.1|35926.1|36025.5|35905.5|19
1652140800000|2022-05-10 00:00:00|36033.7|35913.7|36023.5|35903.5|36033.7|35913.7|36022.4|35902.4|33
1652140810000|2022-05-10 00:00:10|36023.4|35903.4|36017.5|35897.5|36024.7|35904.7|36017.5|35897.5|25
1652140820000|2022-05-10 00:00:20|36018.3|35898.3|36027.8|35907.8|36027.9|35907.9|36018.3|35898.3|31
1652140830000|2022-05-10 00:00:30|36028.2|35908.2|36030.6|35910.6|36030.9|35910.9|36026.8|35906.8|31
1652140840000|2022-05-10 00:00:40|36032.5|35912.5|36032.5|35912.5|36033.7|35913.7|36030.5|35910.5|24
1652140850000|2022-05-10 00:00:50|36032.8|35912.8|36035.1|35915.1|36036|35916|36030.2|35910.2|28
1652140860000|2022-05-10 00:01:00|36037|35917|36038.8|35918.8|36039|35919|36023.6|35903.6|27
1652140870000|2022-05-10 00:01:10|36039.7|35919.7|36045.8|35925.8|36050.2|35930.2|36039.7|35919.7|29
1652140880000|2022-05-10 00:01:20|36046.9|35926.9|36047.2|35927.2|36047.5|35927.5|36044.5|35924.5|29
1652140890000|2022-05-10 00:01:30|36047.7|35927.7|36045.8|35925.8|36052.3|35932.3|36043.9|35923.9|27
1652140900000|2022-05-10 00:01:40|36045.4|35925.4|36048.2|35928.2|36050.8|35930.8|36045.3|35925.3|20
1652140910000|2022-05-10 00:01:50|36050.6|35930.6|36049|35929|36050.6|35930.6|36044|35924|28
1652140920000|2022-05-10 00:02:00|36049.8|35929.8|36037.7|35917.7|36052.3|35932.3|36037.7|35917.7|20
1652140930000|2022-05-10 00:02:10|36041.7|35921.7|36042|35922|36055.3|35935.3|36038.1|35918.1|30
1652140940000|2022-05-10 00:02:20|36041.8|35921.8|36040.8|35920.8|36046.7|35926.7|36038.7|35918.7|25
1652140950000|2022-05-10 00:02:30|36042.7|35922.7|36044|35924|36044.2|35924.2|36038.6|35918.6|29
1652140960000|2022-05-10 00:02:40|36043.6|35923.6|36048.3|35928.3|36051.2|35931.2|36043.6|35923.6|21
1652140970000|2022-05-10 00:02:50|36040.3|35920.3|36046.5|35926.5|36047.5|35927.5|36040.3|35920.3|27
1652140980000|2022-05-10 00:03:00|36046.6|35926.6|36047.6|35927.6|36048.2|35928.2|36045.3|35925.3|26
1652140990000|2022-05-10 00:03:10|36040.3|35920.3|36039.8|35919.8|36042.7|35922.7|36039.8|35919.8|26
1652141000000|2022-05-10 00:03:20|36039.4|35919.4|36039.5|35919.5|36039.9|35919.9|36035.5|35915.5|33
1652141010000|2022-05-10 00:03:30|36040|35920|36035.8|35915.8|36040.5|35920.5|36031.8|35911.8|31
1652141020000|2022-05-10 00:03:40|36034.2|35914.2|36031.7|35911.7|36036.1|35916.1|36031.7|35911.7|27
1652141030000|2022-05-10 00:03:50|36032.3|35912.3|36032.3|35912.3|36033.6|35913.6|36029.4|35909.4|27
1652141040000|2022-05-10 00:04:00|36032.2|35912.2|36039.9|35919.9|36039.9|35919.9|36032.2|35912.2|29
1652141050000|2022-05-10 00:04:10|36038.4|35918.4|36039.5|35919.5|36041.1|35921.1|36032.2|35912.2|22
1652141060000|2022-05-10 00:04:20|36039.6|35919.6|36033.7|35913.7|36039.6|35919.6|36031.4|35911.4|28
1652141070000|2022-05-10 00:04:30|36034.2|35914.2|36030.4|35910.4|36034.5|35914.5|36027|35907|22
1652141080000|2022-05-10 00:04:40|36032.3|35912.3|36031.1|35911.1|36034.4|35914.4|36030.9|35910.9|15
1652141090000|2022-05-10 00:04:50|36030.5|35910.5|36028.1|35908.1|36033|35913|36027|35907|20
1652141100000|2022-05-10 00:05:00|36025.8|35905.8|36028.3|35908.3|36032.1|35912.1|36020.6|35900.6|24
1652141110000|2022-05-10 00:05:10|36025.5|35905.5|36025.8|35905.8|36028.6|35908.6|36021.2|35901.2|25
1652141120000|2022-05-10 00:05:20|36027.1|35907.1|36030.8|35910.8|36030.8|35910.8|36024.9|35904.9|16
1652141130000|2022-05-10 00:05:30|36029.8|35909.8|36028.8|35908.8|36030.8|35910.8|36024.3|35904.3|13
1652141140000|2022-05-10 00:05:40|36028|35908|36027.3|35907.3|36030.1|35910.1|36027.3|35907.3|24
1652141150000|2022-05-10 00:05:50|36027.8|35907.8|36040.3|35920.3|36040.4|35920.4|36019.4|35899.4|27
1652141160000|2022-05-10 00:06:00|36038.7|35918.7|36033.9|35913.9|36040.4|35920.4|36026.7|35906.7|26
1652141170000|2022-05-10 00:06:10|36034|35914|36024.9|35904.9|36036.1|35916.1|36024.9|35904.9|27
1652141180000|2022-05-10 00:06:20|36024.3|35904.3|36018.7|35898.7|36031|35911|36018.7|35898.7|34
1652141190000|2022-05-10 00:06:30|36017.9|35897.9|36021.9|35901.9|36023.6|35903.6|36017.3|35897.3|26
1652141200000|2022-05-10 00:06:40|36022.5|35902.5|36021|35901|36023.1|35903.1|36018.9|35898.9|21
1652141210000|2022-05-10 00:06:50|36021.3|35901.3|36021.7|35901.7|36025.4|35905.4|36018.4|35898.4|26
1652141220000|2022-05-10 00:07:00|36021.1|35901.1|36025.1|35905.1|36025.1|35905.1|36016|35896|25
1652141230000|2022-05-10 00:07:10|36025.7|35905.7|36025.4|35905.4|36026.6|35906.6|36022.4|35902.4|20
1652141240000|2022-05-10 00:07:20|36023.1|35903.1|36027.1|35907.1|36028.1|35908.1|36021.9|35901.9|21
1652141250000|2022-05-10 00:07:30|36028.3|35908.3|36032.9|35912.9|36032.9|35912.9|36025.6|35905.6|24
1652141260000|2022-05-10 00:07:40|36032.4|35912.4|36032.9|35912.9|36032.9|35912.9|36030.7|35910.7|19
1652141270000|2022-05-10 00:07:50|36033.5|35913.5|36032.2|35912.2|36034.1|35914.1|36032.2|35912.2|15
1652141280000|2022-05-10 00:08:00|36033.3|35913.3|36035.6|35915.6|36037.1|35917.1|36033.3|35913.3|23
1652141290000|2022-05-10 00:08:10|36035.3|35915.3|36038.2|35918.2|36038.2|35918.2|36031.7|35911.7|15
1652141300000|2022-05-10 00:08:20|36037.5|35917.5|36036.1|35916.1|36038.2|35918.2|36036.1|35916.1|14
1652141310000|2022-05-10 00:08:30|36037.3|35917.3|36039.1|35919.1|36039.6|35919.6|36036.6|35916.6|19
1652141320000|2022-05-10 00:08:40|36039.7|35919.7|36041.9|35921.9|36041.9|35921.9|36039.7|35919.7|10
1652141330000|2022-05-10 00:08:50|36039|35919|36039|35919|36040.4|35920.4|36036.5|35916.5|20
1652141340000|2022-05-10 00:09:00|36039.3|35919.3|36036.9|35916.9|36041.1|35921.1|36032.7|35912.7|21
1652141350000|2022-05-10 00:09:10|36035.8|35915.8|36033.3|35913.3|36041.2|35921.2|36030.7|35910.7|24
1652141360000|2022-05-10 00:09:20|36034.9|35914.9|36035.2|35915.2|36037.4|35917.4|36031.2|35911.2|21
1652141370000|2022-05-10 00:09:30|36034|35914|36035.8|35915.8|36037.5|35917.5|36034|35914|17
1652141380000|2022-05-10 00:09:40|36036.4|35916.4|36040.5|35920.5|36040.6|35920.6|36034.5|35914.5|20
1652141390000|2022-05-10 00:09:50|36040.6|35920.6|36042.6|35922.6|36042.7|35922.7|36040.6|35920.6|11
1652141400000|2022-05-10 00:10:00|36033.6|35913.6|36034.9|35914.9|36037.6|35917.6|36032.4|35912.4|23
1652141410000|2022-05-10 00:10:10|36033.9|35913.9|36035.7|35915.7|36037|35917|36033.6|35913.6|22
1652141420000|2022-05-10 00:10:20|36034.6|35914.6|36035.2|35915.2|36036.9|35916.9|36034.6|35914.6|19
1652141430000|2022-05-10 00:10:30|36034.9|35914.9|36043.1|35923.1|36043.1|35923.1|36034.9|35914.9|23
1652141440000|2022-05-10 00:10:40|36042.9|35922.9|36049.4|35929.4|36049.4|35929.4|36040.6|35920.6|29
1652141450000|2022-05-10 00:10:50|36049.2|35929.2|36046|35926|36050.2|35930.2|36045.2|35925.2|25
1652141460000|2022-05-10 00:11:00|36046.1|35926.1|36049.3|35929.3|36049.8|35929.8|36045.6|35925.6|27
1652141470000|2022-05-10 00:11:10|36049.6|35929.6|36045.4|35925.4|36049.6|35929.6|36045.4|35925.4|23
1652141480000|2022-05-10 00:11:20|36044.4|35924.4|36050.2|35930.2|36052.9|35932.9|36044.4|35924.4|29
1652141490000|2022-05-10 00:11:30|36049.4|35929.4|36046|35926|36049.4|35929.4|36041.8|35921.8|29
1652141500000|2022-05-10 00:11:40|36047.3|35927.3|36049.4|35929.4|36050.9|35930.9|36045.6|35925.6|24
1652141510000|2022-05-10 00:11:50|36048.7|35928.7|36048.7|35928.7|36049.7|35929.7|36044.3|35924.3|19
1652141520000|2022-05-10 00:12:00|36049.3|35929.3|36046.6|35926.6|36049.9|35929.9|36046.6|35926.6|21
1652141530000|2022-05-10 00:12:10|36046.5|35926.5|36048.9|35928.9|36048.9|35928.9|36046.4|35926.4|12
1652141540000|2022-05-10 00:12:20|36050|35930|36045.4|35925.4|36051.6|35931.6|36038.8|35918.8|29
1652141550000|2022-05-10 00:12:30|36044.7|35924.7|36049.3|35929.3|36052.5|35932.5|36042.4|35922.4|31
1652141560000|2022-05-10 00:12:40|36049.9|35929.9|36048.5|35928.5|36049.9|35929.9|36044.4|35924.4|31
1652141570000|2022-05-10 00:12:50|36049.2|35929.2|36044.6|35924.6|36052.1|35932.1|36044.6|35924.6|20
1652141580000|2022-05-10 00:13:00|36044.3|35924.3|36051|35931|36051|35931|36043.5|35923.5|21
1652141590000|2022-05-10 00:13:10|36050.5|35930.5|36048.3|35928.3|36053|35933|36047.1|35927.1|34
1652141600000|2022-05-10 00:13:20|36052|35932|36049.3|35929.3|36053.2|35933.2|36048.9|35928.9|29
1652141610000|2022-05-10 00:13:30|36050.1|35930.1|36048.3|35928.3|36050.1|35930.1|36047.5|35927.5|17
1652141620000|2022-05-10 00:13:40|36048.4|35928.4|36055.7|35935.7|36055.8|35935.8|36047.7|35927.7|16
1652141630000|2022-05-10 00:13:50|36054.6|35934.6|36047.8|35927.8|36056.1|35936.1|36046.1|35926.1|18
1652141640000|2022-05-10 00:14:00|36048.2|35928.2|36054.2|35934.2|36054.5|35934.5|36045.9|35925.9|23
1652141650000|2022-05-10 00:14:10|36053.4|35933.4|36054|35934|36057.8|35937.8|36052.1|35932.1|34
1652141660000|2022-05-10 00:14:20|36053.8|35933.8|36056.5|35936.5|36056.5|35936.5|36048.8|35928.8|31
1652141670000|2022-05-10 00:14:30|36056.6|35936.6|36056.5|35936.5|36056.8|35936.8|36054.4|35934.4|22
1652141680000|2022-05-10 00:14:40|36056.8|35936.8|36058.1|35938.1|36059.1|35939.1|36055.2|35935.2|25
1652141690000|2022-05-10 00:14:50|36059.2|35939.2|36060.3|35940.3|36062.8|35942.8|36057.2|35937.2|27
1652141700000|2022-05-10 00:15:00|36063.2|35943.2|36066.2|35946.2|36066.2|35946.2|36058.2|35938.2|32
1652141710000|2022-05-10 00:15:10|36066.9|35946.9|36067.3|35947.3|36067.3|35947.3|36061.3|35941.3|30
1652141720000|2022-05-10 00:15:20|36066.4|35946.4|36074.5|35954.5|36075.5|35955.5|36064.4|35944.4|39
1652141730000|2022-05-10 00:15:30|36072.9|35952.9|36075.2|35955.2|36075.5|35955.5|36070.2|35950.2|30
1652141740000|2022-05-10 00:15:40|36077.4|35957.4|36068|35948|36077.4|35957.4|36065.8|35945.8|34
1652141750000|2022-05-10 00:15:50|36065.5|35945.5|36074.1|35954.1|36074.1|35954.1|36065.5|35945.5|31
1652141760000|2022-05-10 00:16:00|36074|35954|36073.8|35953.8|36076.6|35956.6|36070.2|35950.2|36
1652141770000|2022-05-10 00:16:10|36074.3|35954.3|36078.3|35958.3|36078.5|35958.5|36072.9|35952.9|28
1652141780000|2022-05-10 00:16:20|36078.7|35958.7|36078.5|35958.5|36080.1|35960.1|36077.7|35957.7|32
1652141790000|2022-05-10 00:16:30|36078.2|35958.2|36080.3|35960.3|36085.6|35965.6|36077.3|35957.3|26
1652141800000|2022-05-10 00:16:40|36087.1|35967.1|36079.5|35959.5|36089.1|35969.1|36079.5|35959.5|33
1652141810000|2022-05-10 00:16:50|36081.7|35961.7|36088.7|35968.7|36092.2|35972.2|36080.8|35960.8|36
1652141820000|2022-05-10 00:17:00|36088.6|35968.6|36086.8|35966.8|36090.3|35970.3|36085.8|35965.8|31
1652141830000|2022-05-10 00:17:10|36086.9|35966.9|36086.9|35966.9|36093.7|35973.7|36085.6|35965.6|27
1652141840000|2022-05-10 00:17:20|36086.8|35966.8|36095|35975|36096.7|35976.7|36082.7|35962.7|32
1652141850000|2022-05-10 00:17:30|36096.6|35976.6|36088.5|35968.5|36099.3|35979.3|36087.8|35967.8|30
1652141860000|2022-05-10 00:17:40|36088.4|35968.4|36097.2|35977.2|36097.3|35977.3|36086.6|35966.6|34
1652141870000|2022-05-10 00:17:50|36097.6|35977.6|36086.9|35966.9|36097.6|35977.6|36084.3|35964.3|29
1652141880000|2022-05-10 00:18:00|36085.3|35965.3|36085.6|35965.6|36086.2|35966.2|36084.7|35964.7|30
1652141890000|2022-05-10 00:18:10|36086.5|35966.5|36083.3|35963.3|36093|35973|36080.8|35960.8|27
1652141900000|2022-05-10 00:18:20|36081.5|35961.5|36085.6|35965.6|36086|35966|36081.5|35961.5|23
1652141910000|2022-05-10 00:18:30|36086.2|35966.2|36085.6|35965.6|36086.6|35966.6|36084.3|35964.3|22
1652141920000|2022-05-10 00:18:40|36086.3|35966.3|36084.6|35964.6|36086.3|35966.3|36083.4|35963.4|23
1652141930000|2022-05-10 00:18:50|36084|35964|36089.8|35969.8|36089.9|35969.9|36083.4|35963.4|22
1652141940000|2022-05-10 00:19:00|36089.9|35969.9|36090.4|35970.4|36090.4|35970.4|36089.1|35969.1|15
1652141950000|2022-05-10 00:19:10|36089.8|35969.8|36088.8|35968.8|36094|35974|36084.4|35964.4|23
1652141960000|2022-05-10 00:19:20|36086.3|35966.3|36085.8|35965.8|36092.6|35972.6|36085.8|35965.8|25
1652141970000|2022-05-10 00:19:30|36085.3|35965.3|36088.6|35968.6|36093.9|35973.9|36085.3|35965.3|19
1652141980000|2022-05-10 00:19:40|36089.1|35969.1|36093.2|35973.2|36097.7|35977.7|36088.4|35968.4|18
1652141990000|2022-05-10 00:19:50|36093.1|35973.1|36096.4|35976.4|36100.8|35980.8|36092.2|35972.2|31
1652142000000|2022-05-10 00:20:00|36096.5|35976.5|36103.8|35988.8|36107.2|35988.8|36094.5|35974.5|30
1652142010000|2022-05-10 00:20:10|36105|35988.1|36102.3|35982.3|36106|35988.1|36102|35982|24
1652142020000|2022-05-10 00:20:20|36102.6|35982.6|36093.5|35973.5|36102.6|35982.6|36093.1|35973.1|33
1652142030000|2022-05-10 00:20:30|36093.1|35973.1|36096.4|35976.4|36099|35979|36093.1|35973.1|26
1652142040000|2022-05-10 00:20:40|36097.3|35977.3|36102.6|35982.6|36103.4|35983.4|36095.6|35975.6|25
1652142050000|2022-05-10 00:20:50|36098.9|35978.9|36098.1|35978.1|36103.3|35984.1|36096.1|35976.1|34
1652142060000|2022-05-10 00:21:00|36096.7|35976.7|36097|35977|36101.9|35989.2|36096.7|35976.7|35
1652142070000|2022-05-10 00:21:10|36095.9|35975.9|36095.4|35975.4|36097.9|35978.1|36095.1|35975.1|29
1652142080000|2022-05-10 00:21:20|36095.1|35975.1|36093|35973|36095.2|35975.2|36092.3|35972.3|33
1652142090000|2022-05-10 00:21:30|36093.7|35973.7|36097.1|35977.1|36097.2|35977.2|36092.8|35972.8|19
1652142100000|2022-05-10 00:21:40|36096|35988.6|36095.7|35982.8|36097.3|35988.7|36094.8|35978.9|31
1652142110000|2022-05-10 00:21:50|36095.8|35982|36096.3|35985.4|36097.7|35988.4|36093.5|35978.7|26
1652142120000|2022-05-10 00:22:00|36096.9|35985.7|36091.9|35977.5|36097.1|35986.5|36089.2|35975.2|33
1652142130000|2022-05-10 00:22:10|36091|35980.2|36092.7|35977.9|36094.2|35980.5|36091|35973|22
1652142140000|2022-05-10 00:22:20|36093.9|35976.7|36092.1|35980.1|36096.3|35987|36091.5|35976.7|33
1652142150000|2022-05-10 00:22:30|36091.4|35979.5|36092.4|35987.3|36097.6|35990.5|36091.1|35979.5|32
1652142160000|2022-05-10 00:22:40|36095.8|35990.4|36095.7|35988.6|36097.1|35991.4|36092.9|35982.6|33
1652142170000|2022-05-10 00:22:50|36096.2|35989.4|36102.5|35982.5|36106.4|35996.5|36096.2|35982.5|35
1652142180000|2022-05-10 00:23:00|36103.3|35984.2|36103.8|35993.7|36104|35993.7|36101|35982.9|34
1652142190000|2022-05-10 00:23:10|36102.3|35991.8|36103.5|35983.6|36103.5|35992.7|36101|35982.5|30
1652142200000|2022-05-10 00:23:20|36102.6|35983.1|36103.2|35983.2|36104.8|35991.9|36101.2|35981.9|23
1652142210000|2022-05-10 00:23:30|36103|35990.1|36095.7|35981.5|36103|35998.7|36095.7|35977.9|33
1652142220000|2022-05-10 00:23:40|36096.8|35986.4|36096.1|35991|36099.2|35995.8|36095.5|35982.4|36
1652142230000|2022-05-10 00:23:50|36095.9|35991.4|36097.2|35991.3|36099.5|35995.7|36095.9|35986|28
1652142240000|2022-05-10 00:24:00|36096.1|35993.3|36092.1|35989.2|36096.5|35995.2|36090.1|35988.5|27
1652142250000|2022-05-10 00:24:10|36091.9|35990.1|36094.2|35982.4|36100.3|36003.2|36088.8|35981.4|29
1652142260000|2022-05-10 00:24:20|36092.2|35984.2|36094.2|35988.9|36095.6|35998.1|36092.2|35984.2|36
1652142270000|2022-05-10 00:24:30|36095|35988.6|36097.8|35992.3|36097.8|36001.5|36093.4|35982.3|26
1652142280000|2022-05-10 00:24:40|36093.6|35993.4|36094.3|35993.1|36097|35996|36092.1|35989.8|31
1652142290000|2022-05-10 00:24:50|36093.6|35993.8|36097.9|35995.7|36099.6|35995.7|36093.6|35989.1|21
1652142300000|2022-05-10 00:25:00|36094.6|35995.8|36097.8|35992.1|36098.8|35998.6|36093.8|35991.8|31
1652142310000|2022-05-10 00:25:10|36097.2|35992.5|36097|35993.1|36098.4|35998.7|36092.4|35988.7|32
1652142320000|2022-05-10 00:25:20|36097.1|35992.7|36098.1|35994.3|36098.2|36000.1|36095.5|35991.2|27
1652142330000|2022-05-10 00:25:30|36097.9|35993|36098.9|35993.7|36099.6|35995.5|36097.9|35990.5|23
1652142340000|2022-05-10 00:25:40|36099.1|35993.9|36096.2|35991.7|36099.4|35995.1|36094.5|35991.7|24
1652142350000|2022-05-10 00:25:50|36095.4|35993.1|36095.7|35992.4|36099|35996.5|36095|35992.4|23
1652142360000|2022-05-10 00:26:00|36095.6|35993.9|36094.4|35992.2|36096.7|35998.2|36092.9|35991.3|30
1652142370000|2022-05-10 00:26:10|36094.3|35992.3|36090.7|35992.9|36094.3|35996.4|36090.4|35991|19
1652142380000|2022-05-10 00:26:20|36090.1|35992.4|36090.9|35992.7|36094|35995.2|36088.3|35987.6|34
1652142390000|2022-05-10 00:26:30|36090.2|35994.3|36091|35989.8|36092.1|35998.4|36087.9|35989.8|24
1652142400000|2022-05-10 00:26:40|36090.8|35990.1|36095.4|35993.3|36096.3|35995.4|36088.2|35988.6|28
1652142410000|2022-05-10 00:26:50|36095.8|35992.1|36094|35994.5|36096.6|36001.2|36092|35992.1|30
1652142420000|2022-05-10 00:27:00|36095.4|35994.1|36096.6|35996.1|36096.8|35998.4|36094.4|35991.4|24
1652142430000|2022-05-10 00:27:10|36095.9|35998.9|36094.9|35991.9|36099.2|36004.6|36093.8|35991.9|31
1652142440000|2022-05-10 00:27:20|36095.4|35995.4|36096.3|35996.1|36096.3|36000.3|36092.6|35990.4|31
1652142450000|2022-05-10 00:27:30|36096.9|35996.5|36091.6|35996.8|36096.9|36002.2|36091.4|35993.3|30
1652142460000|2022-05-10 00:27:40|36091.5|35997|36082|35991.2|36091.5|36000.6|36080.2|35983|37
1652142470000|2022-05-10 00:27:50|36083.7|35985.6|36080.2|35986.9|36085.3|35993.6|36078.4|35978.3|37
1652142480000|2022-05-10 00:28:00|36078.8|35985.6|36072.1|35968.8|36082.1|35992.8|36071.5|35967.6|34
1652142490000|2022-05-10 00:28:10|36074.9|35965|36077|35971.6|36078|35971.6|36074.3|35963.4|27
1652142500000|2022-05-10 00:28:20|36077.9|35970.2|36080.2|35974.6|36081.2|35975.1|36077.5|35967.5|20
1652142510000|2022-05-10 00:28:30|36079.8|35974.3|36079.7|35973.3|36080.5|35974.6|36079.1|35971.5|22
1652142520000|2022-05-10 00:28:40|36079.6|35989.9|36077.8|35987.7|36081|35991.1|36077.8|35973.5|27
1652142530000|2022-05-10 00:28:50|36078.1|35987.6|36084.3|35972.9|36085.1|35990.1|36078.1|35970.4|26
1652142540000|2022-05-10 00:29:00|36084.2|35972.3|36086.1|35974.9|36088.2|35979.1|36083.5|35972.3|33
1652142550000|2022-05-10 00:29:10|36085.5|35975.4|36083|35977.4|36087.2|35978|36083|35975|28
1652142560000|2022-05-10 00:29:20|36082.2|35977.9|36081.8|35976.1|36084.2|35978.7|36081.3|35974.8|30
1652142570000|2022-05-10 00:29:30|36082.4|35974|36079.7|35990.8|36086|35995.1|36079.7|35974|24
1652142580000|2022-05-10 00:29:40|36081|35991.5|36083.1|35993|36083.2|35994.2|36080|35989.8|19
1652142590000|2022-05-10 00:29:50|36082.6|35990.7|36078.3|35989.4|36082.6|35992.6|36078.3|35989.4|26
1652142600000|2022-05-10 00:30:00|36079.3|35989.8|36081.4|35977.1|36081.7|35993.8|36077|35975.6|32
1652142610000|2022-05-10 00:30:10|36080.8|35978.3|36076.9|35973.6|36081.7|35990.4|36073.9|35965.6|30
1652142620000|2022-05-10 00:30:20|36078|35970.1|36077.4|35971.7|36079.1|35977.8|36076.4|35970.1|33
1652142630000|2022-05-10 00:30:30|36078.1|35972.6|36080.8|35989.8|36082|35989.8|36073.8|35972.6|29
1652142640000|2022-05-10 00:30:40|36081.8|35984.4|36079.8|35983.5|36081.8|35988.2|36078.6|35981.1|28
1652142650000|2022-05-10 00:30:50|36080.2|35982.1|36078.3|35978.5|36080.6|35986.8|36076.2|35977.3|26
1652142660000|2022-05-10 00:31:00|36077.9|35980.7|36078.5|35978|36079.6|35986|36076.9|35975.1|29
1652142670000|2022-05-10 00:31:10|36078.7|35977.1|36021.4|35901.4|36079.8|35980.8|36018.9|35898.9|32
1652142680000|2022-05-10 00:31:20|36019.3|35899.3|36021.9|35901.9|36029.4|35909.4|36019.3|35899.3|32
1652142690000|2022-05-10 00:31:30|36024|35904|36021.6|35901.6|36026.1|35906.1|36020.5|35900.5|27
1652142700000|2022-05-10 00:31:40|36021.8|35901.8|36028.8|35908.8|36030.8|35910.8|36017.2|35897.2|32
1652142710000|2022-05-10 00:31:50|36032.6|35912.6|36051.1|35931.1|36051.1|35931.1|36031.7|35911.7|34
1652142720000|2022-05-10 00:32:00|36049.4|35929.4|36063.5|35943.5|36074.1|35954.1|36044.1|35924.1|37
1652142730000|2022-05-10 00:32:10|36063|35943|36069.7|35949.7|36072.6|35952.6|36056.1|35936.1|32
1652142740000|2022-05-10 00:32:20|36072.7|35952.7|36074.4|35954.4|36076.9|35958|36064.9|35944.9|30
1652142750000|2022-05-10 00:32:30|36074.3|35954.3|36060.2|35940.2|36074.3|35954.3|36060.2|35940.2|23
1652142760000|2022-05-10 00:32:40|36067.4|35947.4|36067.3|35947.3|36074.4|35954.4|36061.3|35941.3|36
1652142770000|2022-05-10 00:32:50|36069.5|35949.5|36064.9|35944.9|36069.5|35949.5|36063.9|35943.9|28
1652142780000|2022-05-10 00:33:00|36064.8|35944.8|36067.2|35947.2|36067.8|35947.8|36063.9|35943.9|25
1652142790000|2022-05-10 00:33:10|36067.6|35947.6|36067.5|35947.5|36068.7|35948.7|36067.1|35947.1|23
1652142800000|2022-05-10 00:33:20|36068.5|35964|36072|35959.2|36072.2|35967.7|36065.1|35954|30
1652142810000|2022-05-10 00:33:30|36071.7|35960.9|36067.8|35966.6|36073.9|35967.7|36056.8|35953.4|33
1652142820000|2022-05-10 00:33:40|36067.5|35967.2|36074.4|35954.4|36075.4|35970.6|36067.5|35953.5|28
1652142830000|2022-05-10 00:33:50|36075|35955|36071.6|35958.1|36075|35958.5|36069.4|35949.4|33
1652142840000|2022-05-10 00:34:00|36072.1|35954.6|36071.7|35951.7|36073.3|35955.6|36070.6|35950.8|37
1652142850000|2022-05-10 00:34:10|36072.3|35952.3|36068.7|35948.7|36072.3|35959.4|36066.3|35948.1|29
1652142860000|2022-05-10 00:34:20|36068.3|35948.3|36067|35947|36068.7|35949.5|36065.9|35945.9|27
1652142870000|2022-05-10 00:34:30|36068.7|35948.7|36066.1|35951.6|36068.7|35953.9|36065.3|35948|33
1652142880000|2022-05-10 00:34:40|36066.9|35952|36066.7|35965.4|36069|35965.4|36065.9|35952|28
1652142890000|2022-05-10 00:34:50|36062.8|35964.8|36068.6|35961.7|36068.6|35968.7|36062.8|35959.4|26
1652142900000|2022-05-10 00:35:00|36070.2|35954|36069.8|35961.2|36071.5|35970.2|36068.5|35954|30
1652142910000|2022-05-10 00:35:10|36071|35961.6|36065.4|35965.4|36072.4|35968.7|36063.4|35959.5|25
1652142920000|2022-05-10 00:35:20|36066.1|35966.6|36069.5|35960.8|36069.5|35970.3|36063.7|35956.6|30
1652142930000|2022-05-10 00:35:30|36066.9|35962.4|36074.4|35955.4|36075.5|35967.1|36065.5|35954.2|29
1652142940000|2022-05-10 00:35:40|36072.9|35958.3|36076.5|35960.3|36077.4|35964.6|36072.8|35954.9|28
1652142950000|2022-05-10 00:35:50|36075.7|35955.7|36076.8|35956.8|36076.8|35959.2|36074.2|35954.2|25
1652142960000|2022-05-10 00:36:00|36076|35956.5|36074.8|35958.7|36076|35962|36070.2|35954.3|23
1652142970000|2022-05-10 00:36:10|36075.1|35959|36069.9|35968.9|36076|35969.5|36067.7|35951|27
1652142980000|2022-05-10 00:36:20|36068.9|35967.3|36073|35960.8|36075.5|35974.2|36068.9|35958.8|31
1652142990000|2022-05-10 00:36:30|36073.4|35961.6|36070.2|35961.2|36074.3|35964.2|36067.5|35958.7|18
1652143000000|2022-05-10 00:36:40|36069.4|35962.3|36066.2|35965.5|36070.8|35968.6|36064.7|35955.5|32
1652143010000|2022-05-10 00:36:50|36066.9|35957|36063.8|35959.9|36068.2|35968.3|36063.8|35957|33
1652143020000|2022-05-10 00:37:00|36064.7|35960.8|36066.9|35960.1|36068.5|35962.6|36064.7|35959.6|18
1652143030000|2022-05-10 00:37:10|36065.7|35960|36071.5|35960.6|36075.6|35969.1|36064.9|35954|29
1652143040000|2022-05-10 00:37:20|36074.5|35958.7|36078.7|35958.8|36079.7|35963.5|36072.2|35953|33
1652143050000|2022-05-10 00:37:30|36079.1|35960|36078.8|35958.8|36079.2|35962.8|36076.5|35956.5|25
1652143060000|2022-05-10 00:37:40|36078.2|35958.2|36076.8|35959.3|36078.2|35965.3|36073|35957.7|24
1652143070000|2022-05-10 00:37:50|36076.6|35959.8|36073.6|35953.6|36079.3|35965.8|36073.6|35953.6|25
1652143080000|2022-05-10 00:38:00|36076.3|35956.3|36073.6|35962.9|36078.8|35968.4|36073.3|35953.8|25
1652143090000|2022-05-10 00:38:10|36073.5|35960.1|36072.4|35956.2|36075.6|35962.6|36071.9|35953.2|25
1652143100000|2022-05-10 00:38:20|36073.4|35956.1|36070.4|35957|36073.9|35957.8|36067.9|35955.3|28
1652143110000|2022-05-10 00:38:30|36068.2|35953.9|36069.3|35956.4|36070.3|35956.6|36067|35951.6|29
1652143120000|2022-05-10 00:38:40|36068.7|35956.3|36069.2|35952.7|36070.6|35958.2|36066.9|35951.7|30
1652143130000|2022-05-10 00:38:50|36068.5|35957.2|36070.4|35952.8|36071.4|35957.2|36068.5|35949|25
1652143140000|2022-05-10 00:39:00|36069.4|35949.4|36067.1|35950.1|36069.4|35955.2|36063.4|35949.2|28
1652143150000|2022-05-10 00:39:10|36067.2|35949.9|36063.3|35962.9|36067.5|35964|36061.7|35949.3|25
1652143160000|2022-05-10 00:39:20|36064.3|35960.2|36065.8|35958.9|36065.9|35961.9|36063.4|35957.5|27
1652143170000|2022-05-10 00:39:30|36065.7|35958.6|36069.7|35949.8|36069.7|35962.1|36064.9|35949.8|21
1652143180000|2022-05-10 00:39:40|36069|35954.1|36069.8|35952.9|36070.3|35959.1|36069|35949.8|16
1652143190000|2022-05-10 00:39:50|36070.1|35950.9|36070.5|35958.9|36071.3|35967.3|36065.9|35945.9|23
1652143200000|2022-05-10 00:40:00|36071.5|35953.1|36070.8|35951.8|36071.9|35964.2|36069.6|35951.5|25
1652143210000|2022-05-10 00:40:10|36071.2|35954.2|36069.3|35954.4|36071.2|35958.4|36069.3|35952.4|26
1652143220000|2022-05-10 00:40:20|36069.6|35954.3|36067.9|35953.9|36071.6|35966.4|36067.9|35953.9|25
1652143230000|2022-05-10 00:40:30|36068.4|35954.4|36070.4|35952|36071.1|35955.6|36068.4|35950.6|28
1652143240000|2022-05-10 00:40:40|36069.8|35951.4|36070.3|35950.4|36071.1|35955|36069|35950.4|22
1652143250000|2022-05-10 00:40:50|36070.5|35950.5|36070|35956|36070.5|35967.1|36069|35950.5|13
1652143260000|2022-05-10 00:41:00|36069.9|35965.9|36072.4|35961.8|36072.4|35965.9|36069.8|35959.1|25
1652143270000|2022-05-10 00:41:10|36071.8|35962.5|36075.5|35970.7|36076|35971|36071.5|35960.2|29
1652143280000|2022-05-10 00:41:20|36075.4|35971.8|36077.8|35974|36078.1|35977|36071.7|35957.2|25
1652143290000|2022-05-10 00:41:30|36077.1|35974.2|36084.7|35980.8|36087.1|35981.2|36077.1|35966.2|30
1652143300000|2022-05-10 00:41:40|36084.5|35983.5|36083.5|35969.8|36087.4|35994.1|36082.6|35969|34
1652143310000|2022-05-10 00:41:50|36083.4|35971.1|36082.3|35968.3|36083.4|35973.5|36080.9|35968.2|25
1652143320000|2022-05-10 00:42:00|36082.1|35970.4|36084.5|35985.1|36084.6|35986.4|36081.4|35970.4|28
1652143330000|2022-05-10 00:42:10|36083.9|35984.7|36086.7|35973|36087.2|36017.1|36067.1|35966|25
1652143340000|2022-05-10 00:42:20|36086.4|35975.5|36080|35983.1|36086.8|35986.7|36080|35968.3|31
1652143350000|2022-05-10 00:42:30|36081.1|35979|36079.8|35974.5|36083.6|35979.4|36079.1|35973.8|30
1652143360000|2022-05-10 00:42:40|36079.6|35975.7|36081.2|35977.8|36081.6|35979.5|36079.4|35973.8|20
1652143370000|2022-05-10 00:42:50|36082|35977.1|36082.7|35986.3|36083.1|35996.2|36080.4|35975.6|23
1652143380000|2022-05-10 00:43:00|36082.8|35987.3|36083.8|35995.7|36084.7|35995.7|36081.5|35982.2|18
1652143390000|2022-05-10 00:43:10|36084.3|35995.3|36082.4|35979.2|36085.1|35997|36082.3|35979.2|23
1652143400000|2022-05-10 00:43:20|36081.8|35979|36083.2|35979.7|36084.9|35994.6|36081.2|35972.7|32
1652143410000|2022-05-10 00:43:30|36083|35982.4|36082.2|35986.2|36083.2|35986.2|36081.2|35976.8|21
1652143420000|2022-05-10 00:43:40|36082.4|35985|36080.4|35987.4|36082.8|35988.8|36079.1|35981.5|26
1652143430000|2022-05-10 00:43:50|36081.1|35986.6|36079.3|35987.2|36081.5|35989.5|36078.6|35978|27
1652143440000|2022-05-10 00:44:00|36079.5|35985.8|36083.5|35981.1|36084.6|35989.4|36079.5|35980.6|27
1652143450000|2022-05-10 00:44:10|36083.2|35982.5|36081.3|35981.9|36083.3|35983.2|36080|35980.2|24
1652143460000|2022-05-10 00:44:20|36082.7|35980.4|36081.2|35988.8|36082.8|35993.3|36081|35978|26
1652143470000|2022-05-10 00:44:30|36082|35988.4|36083.8|35977.7|36085.9|35990.9|36079.8|35977.7|32
1652143480000|2022-05-10 00:44:40|36083.7|35978|36082.7|35975.7|36086.3|35986.6|36082.3|35975.7|29
1652143490000|2022-05-10 00:44:50|36082.5|35976.8|36080.5|35984.4|36085.1|35992.3|36079.4|35973.9|27
1652143500000|2022-05-10 00:45:00|36082|35984|36080.7|35992.7|36083.1|35992.7|36079.3|35977.6|33
1652143510000|2022-05-10 00:45:10|36081.3|35992.2|36078.9|35987.8|36082|35992.5|36078.9|35987.8|24
1652143520000|2022-05-10 00:45:20|36079.9|35986.9|36079.2|35978.1|36080.8|35989.6|36077.5|35974|37
1652143530000|2022-05-10 00:45:30|36079.4|35979.2|36078.4|35985.1|36080|35993.6|36078.4|35972.7|27
1652143540000|2022-05-10 00:45:40|36078.6|35985.3|36076.6|35980.8|36079.6|35991.3|36075.8|35971|27
1652143550000|2022-05-10 00:45:50|36076.7|35976|36071.4|35967.8|36077.6|35987.8|36069.2|35954.5|35
1652143560000|2022-05-10 00:46:00|36072.5|35958.5|36070.5|35959.5|36072.5|35961.6|36067.3|35952.2|32
1652143570000|2022-05-10 00:46:10|36070.2|35962|36073.1|35961.6|36076|35963.2|36070.1|35954.2|24
1652143580000|2022-05-10 00:46:20|36072.9|35957|36073.2|35958|36073.8|35959.8|36071.7|35955.8|31
1652143590000|2022-05-10 00:46:30|36073.4|35959.7|36075.5|35960.5|36075.8|35966.7|36072.1|35952.8|28
1652143600000|2022-05-10 00:46:40|36075.8|35958.7|36074.6|35959.7|36075.8|35963|36074.1|35956.8|27
1652143610000|2022-05-10 00:46:50|36074.2|35959.8|36076|35962.8|36076.2|35962.8|36074.2|35958.2|18
1652143620000|2022-05-10 00:47:00|36076.4|35961.8|36073.3|35975.3|36076.4|35975.3|36073.3|35961.8|11
1652143630000|2022-05-10 00:47:10|36073.4|35975.9|36073.5|35963.3|36074.8|35975.9|36073.1|35960.6|22
1652143640000|2022-05-10 00:47:20|36073.3|35963.2|36074.3|35961.1|36075.3|35966.5|36073.1|35957.2|19
1652143650000|2022-05-10 00:47:30|36074.2|35959.1|36074.9|35967.2|36075.8|35971.1|36072.6|35959.1|23
1652143660000|2022-05-10 00:47:40|36074.7|35967.1|36076.8|35967.4|36077.8|35972.8|36074.7|35956.4|24
1652143670000|2022-05-10 00:47:50|36076.6|35971.5|36076.1|35965.5|36076.8|35971.5|36076|35958.4|14
1652143680000|2022-05-10 00:48:00|36076|35969.5|36074.9|35964.8|36077.5|35973.2|36074.9|35962.6|24
1652143690000|2022-05-10 00:48:10|36075|35969|36075.9|35964.6|36077.7|35971.8|36074.9|35963.2|32
1652143700000|2022-05-10 00:48:20|36075.6|35963.6|36076.9|35961.8|36077.3|35965.9|36075.2|35959.2|27
1652143710000|2022-05-10 00:48:30|36076.2|35962|36074.3|35973.2|36076.9|35973.2|36073.7|35961.9|25
1652143720000|2022-05-10 00:48:40|36074.8|35972.5|36075.3|35969.5|36076.9|35972.5|36074.7|35962.8|19
1652143730000|2022-05-10 00:48:50|36075.2|35969.6|36074.7|35967.9|36076.2|35972|36074.3|35963.8|23
1652143740000|2022-05-10 00:49:00|36075.7|35967.7|36075.7|35966.6|36076.7|35971.8|36074.7|35966.6|20
1652143750000|2022-05-10 00:49:10|36075.5|35966.3|36076.1|35964.4|36077.8|35967.6|36075.3|35963.6|19
1652143760000|2022-05-10 00:49:20|36076.2|35964|36076.5|35971.8|36077.4|35972.3|36075.6|35964|22
1652143770000|2022-05-10 00:49:30|36076.1|35972.1|36076.8|35972.8|36077.4|35976.9|36076.1|35967|12
1652143780000|2022-05-10 00:49:40|36077.4|35972|36078|35967.8|36079.5|35974.1|36076|35963.8|24
1652143790000|2022-05-10 00:49:50|36078.9|35965.9|36079|35965.7|36079.5|35968.1|36078.4|35963.5|8
1652143800000|2022-05-10 00:50:00|36078.2|35968.8|36079.8|35973.2|36079.8|35974.7|36077.3|35964.6|29
1652143810000|2022-05-10 00:50:10|36079.7|35973.3|36079.7|35966|36082.7|35989.7|36078.4|35966|34
1652143820000|2022-05-10 00:50:20|36079.6|35967|36079.3|35969.1|36082.3|35975.3|36078.8|35962.4|36
1652143830000|2022-05-10 00:50:30|36079.2|35968.8|36081.2|35973.5|36082|35973.5|36078.7|35965.8|31
1652143840000|2022-05-10 00:50:40|36081.8|35972.6|36084.6|35977.7|36086.6|35977.7|36078.6|35969.3|31
1652143850000|2022-05-10 00:50:50|36083.8|35974.6|36084.4|35980.7|36086.9|35980.7|36082.4|35971.6|31
1652143860000|2022-05-10 00:51:00|36084.8|35979.6|36083.1|35973.6|36086|35982.5|36082.8|35973.5|32
1652143870000|2022-05-10 00:51:10|36083.3|35975.5|36078.6|35970|36083.3|35975.5|36078.4|35969.8|28
1652143880000|2022-05-10 00:51:20|36078.5|35969.9|36078.7|35967.7|36078.7|35976.7|36077.4|35967.7|13
1652143890000|2022-05-10 00:51:30|36078.2|35971.1|36076.7|35966.2|36079.5|35980.4|36075.6|35960.4|32
1652143900000|2022-05-10 00:51:40|36076.9|35966.1|36076.9|35974.1|36077.5|35980.1|36072.5|35963|29
1652143910000|2022-05-10 00:51:50|36076.8|35974.3|36073.9|35968.3|36076.8|35984.6|36073.8|35964.9|31
1652143920000|2022-05-10 00:52:00|36074|35973.8|36075|35976.6|36075.2|35979.1|36073.3|35973.4|24
1652143930000|2022-05-10 00:52:10|36074.7|35971.3|36078.3|35972.3|36078.4|35977.6|36071.6|35961.1|36
1652143940000|2022-05-10 00:52:20|36078.1|35964.5|36077.8|35971.6|36078.2|35977.7|36075.4|35964|26
1652143950000|2022-05-10 00:52:30|36078.1|35970|36079.6|35978.2|36081.2|35985.3|36077.6|35970|32
1652143960000|2022-05-10 00:52:40|36079.2|35984|36084.3|35978.1|36084.3|35984|36077.7|35963.9|31
1652143970000|2022-05-10 00:52:50|36084.1|35977|36082.5|35981.7|36089.2|35990.9|36082.5|35970.8|37
1652143980000|2022-05-10 00:53:00|36086.1|35983.3|36085.1|35983.4|36087.5|35984.9|36085.1|35978.9|27
1652143990000|2022-05-10 00:53:10|36085.3|35985.8|36084.3|35981.8|36087|35985.8|36083.6|35977.7|28
1652144000000|2022-05-10 00:53:20|36086.2|35978.9|36081.9|35978.1|36086.9|35986.3|36081.9|35970.7|32
1652144010000|2022-05-10 00:53:30|36081.7|35978.9|36083|35981.1|36084.7|35983.4|36081.7|35970.8|26
1652144020000|2022-05-10 00:53:40|36082.7|35984.9|36083.4|35979.7|36084|35984.9|36082.5|35976.5|11
1652144030000|2022-05-10 00:53:50|36084|35979.2|36085.9|35984.5|36086.7|35985.6|36083|35977.2|27
1652144040000|2022-05-10 00:54:00|36085.1|35980.1|36084.3|35977.8|36085.7|35980.9|36082.4|35976.6|38
1652144050000|2022-05-10 00:54:10|36084.5|35977.9|36085.1|35977.8|36085.4|35982.9|36083.7|35975.5|22
1652144060000|2022-05-10 00:54:20|36085.8|35979.6|36084.2|35971.4|36085.8|35982.6|36082.7|35970.5|29
1652144070000|2022-05-10 00:54:30|36084.4|35970.4|36085.2|35976.4|36085.7|35978.5|36084.4|35970.4|25
1652144080000|2022-05-10 00:54:40|36085.3|35975.2|36088.7|35979.3|36089.7|35983.1|36085.3|35975.2|26
1652144090000|2022-05-10 00:54:50|36090.9|35985.7|36088.1|35985.6|36091.4|35992.3|36084.4|35979.5|39
1652144100000|2022-05-10 00:55:00|36088|35986.1|36090.6|35983|36093.4|35993.6|36088|35983|32
1652144110000|2022-05-10 00:55:10|36087.3|35982.7|36088.4|35973.2|36090.3|35986.6|36086.1|35970.1|26
1652144120000|2022-05-10 00:55:20|36088|35971.4|36087.8|35974.1|36090.1|35978.6|36087.7|35971.4|29
1652144130000|2022-05-10 00:55:30|36080.3|35986.4|36086|35980.9|36089.4|35986.4|36080.3|35976.1|25
1652144140000|2022-05-10 00:55:40|36085.9|35978.8|36081.4|35975.9|36086.9|35979.3|36080.7|35973|31
1652144150000|2022-05-10 00:55:50|36081.6|35976|36082.4|35972.7|36082.9|35976.4|36081|35972.1|28
1652144160000|2022-05-10 00:56:00|36082.1|35974.2|36081.4|35983.5|36083.1|35983.5|36081.4|35973.3|30
1652144170000|2022-05-10 00:56:10|36081.2|35977.4|36083.7|35972.7|36084.7|35981.9|36081.2|35968.6|22
1652144180000|2022-05-10 00:56:20|36083.4|35971.6|36084.6|35973.9|36084.6|35981.4|36082.4|35969.9|32
1652144190000|2022-05-10 00:56:30|36084.8|35974.2|36085.4|35986.8|36085.7|35988.1|36083.7|35972.9|26
1652144200000|2022-05-10 00:56:40|36086.3|35987.6|36089.1|35979.7|36089.3|35989|36086.3|35976.8|32
1652144210000|2022-05-10 00:56:50|36089.2|35981.5|36091.1|35983.2|36091.1|35990.2|36087.5|35978.4|31
1652144220000|2022-05-10 00:57:00|36091|35982.7|36094.3|35989.8|36094.5|35990.4|36091|35982.3|28
1652144230000|2022-05-10 00:57:10|36094|35989.6|36093.3|35991.1|36095.4|35991.4|36092.9|35983.6|30
1652144240000|2022-05-10 00:57:20|36093|35993.1|36092|35978.7|36094.9|35994.6|36091.3|35978.7|27
1652144250000|2022-05-10 00:57:30|36091.9|35986.7|36090.1|35981.4|36093.9|35995.2|36087.6|35981.1|33
1652144260000|2022-05-10 00:57:40|36090|35989.6|36090.7|35984.7|36091.3|35991.8|36088.9|35982.5|26
1652144270000|2022-05-10 00:57:50|36090.5|35990.1|36091.6|35985.8|36091.6|35993.4|36089.4|35982.9|29
1652144280000|2022-05-10 00:58:00|36091|35986.1|36092.4|35981.9|36092.9|35991.3|36087.8|35979.3|32
1652144290000|2022-05-10 00:58:10|36092.2|35982.4|36090.4|35980.2|36093.9|35994.8|36089.3|35974.1|35
1652144300000|2022-05-10 00:58:20|36090|35979.6|36091.6|35977.3|36091.6|35992.6|36089.4|35977.3|36
1652144310000|2022-05-10 00:58:30|36091.9|35977.5|36093.3|35981.9|36094.7|35988.9|36089.9|35976|31
1652144320000|2022-05-10 00:58:40|36094.8|35984.8|36094.4|35981.4|36095.2|35984.8|36093.1|35978.9|30
1652144330000|2022-05-10 00:58:50|36095.7|35987.9|36092.6|35985.2|36096|35989.1|36091.9|35980.7|32
1652144340000|2022-05-10 00:59:00|36092.7|35985.5|36091.5|35979.7|36093.6|35986.5|36090.8|35974.3|33
1652144350000|2022-05-10 00:59:10|36092.8|35987.8|36092.2|35987|36092.8|35992.9|36088|35972.9|31
1652144360000|2022-05-10 00:59:20|36092.8|35987.3|36088.4|35982.5|36093.8|35989.3|36087.2|35977.3|31
1652144370000|2022-05-10 00:59:30|36088.6|35982.8|36090.6|35983.7|36090.6|35993.2|36088.4|35981|23
1652144380000|2022-05-10 00:59:40|36090.5|35983.8|36088.6|35979.3|36090.6|35988.2|36087.8|35978.3|34
1652144390000|2022-05-10 00:59:50|36088.7|35977.2|36086.6|35977.7|36089.4|35985.4|36085.5|35976.3|33
1652144400000|2022-05-10 01:00:00|36085.6|35982.9|36086.8|35985.9|36089.2|35997.7|36085.3|35978.1|36
1652144410000|2022-05-10 01:00:10|36089.2|35982.2|36089.9|35977.5|36090.4|36001.7|36086.8|35971.4|37
1652144420000|2022-05-10 01:00:20|36089.3|35980.8|36088.7|35980.5|36090.5|35983.5|36086.8|35971.2|33
1652144430000|2022-05-10 01:00:30|36088.2|35978.8|36088.1|35978.5|36088.3|35982.2|36086.5|35978.5|27
1652144440000|2022-05-10 01:00:40|36088.3|35977.3|36085.7|36002.7|36088.7|36002.9|36085.6|35977.1|28
1652144450000|2022-05-10 01:00:50|36085.9|36002|36085.8|35994.6|36088.7|36002|36082.4|35981.1|32
1652144460000|2022-05-10 01:01:00|36086.1|35995.2|36088.1|35996|36088.8|35999.8|36085.7|35984.8|34
1652144470000|2022-05-10 01:01:10|36088.2|35994.8|36086.4|35980.5|36090|35998.3|36084.6|35980.5|30
1652144480000|2022-05-10 01:01:20|36086.8|35981.1|36088.6|35982.4|36089.7|35984.7|36086.6|35981.1|32
1652144490000|2022-05-10 01:01:30|36090.5|35981.2|36087|35985.5|36090.5|35985.8|36085.2|35981.2|31
1652144500000|2022-05-10 01:01:40|36087.2|35983.2|36084.5|35990.2|36087.3|35994.6|36084.3|35982.7|30
1652144510000|2022-05-10 01:01:50|36084.9|35990.8|36088.2|35981.9|36088.2|35997.5|36081.2|35974.9|28
1652144520000|2022-05-10 01:02:00|36088.6|35981.6|36089.4|35986.3|36089.4|35988.9|36084|35979.7|25
1652144530000|2022-05-10 01:02:10|36089.5|35986|36095.4|35990.8|36096.1|35992.8|36087.5|35983|37
1652144540000|2022-05-10 01:02:20|36093.4|35990.1|36093.8|35990.8|36095.4|35993.7|36091.8|35988|28
1652144550000|2022-05-10 01:02:30|36094.1|35991.3|36092.8|35991.8|36094.5|35994.8|36087.9|35983.1|29
1652144560000|2022-05-10 01:02:40|36093.3|35984.8|36086.8|35991.6|36093.5|35992.3|36086.8|35984.5|35
1652144570000|2022-05-10 01:02:50|36086.7|35991|36085.8|35985.5|36087|35991.2|36082.7|35982|33
1652144580000|2022-05-10 01:03:00|36089|35984.5|36089.5|35985.9|36091.5|35993.5|36085.1|35980.8|39
1652144590000|2022-05-10 01:03:10|36089.7|35993.8|36084.1|35989.5|36091.7|36000.6|36084.1|35984.7|35
1652144600000|2022-05-10 01:03:20|36085.4|35990.3|36087.2|35992|36087.2|35992|36083|35982.5|30
1652144610000|2022-05-10 01:03:30|36086.3|35988.8|36074.8|35966.6|36086.3|35990.9|36073.8|35964.9|38
1652144620000|2022-05-10 01:03:40|36076.2|35966|36076.4|35970.1|36077.9|35972.9|36073.9|35961.8|34
1652144630000|2022-05-10 01:03:50|36076|35970.2|36080.6|35977.4|36080.6|35977.4|36075.9|35969.3|29
1652144640000|2022-05-10 01:04:00|36081.8|35978.5|36086.4|35986.5|36086.4|35986.5|36081.8|35973.7|32
1652144650000|2022-05-10 01:04:10|36086.3|35984.7|36090|35986.1|36090.9|35987.5|36085.9|35982.2|29
1652144660000|2022-05-10 01:04:20|36087.7|35984.3|36092|35988.9|36092|35989.9|36087.7|35984.1|36
1652144670000|2022-05-10 01:04:30|36091.2|35991.5|36088.6|35985.5|36091.7|35991.5|36088.5|35985.5|30
1652144680000|2022-05-10 01:04:40|36088.3|35987.6|36087.4|35987.2|36090.5|35989.1|36087.4|35984.9|24
1652144690000|2022-05-10 01:04:50|36087.6|35987|36089.2|35992.5|36089.5|35996.3|36082.7|35981.2|34
1652144700000|2022-05-10 01:05:00|36090.1|35994.2|36091.1|35992.6|36091.1|35994.2|36087.7|35989.3|29
1652144710000|2022-05-10 01:05:10|36091.3|35993.7|36085.7|35985.7|36091.8|35998.8|36085.2|35979.8|25
1652144720000|2022-05-10 01:05:20|36085.6|35985.5|36087.4|35981.6|36089.2|35985.7|36085.3|35980.6|33
1652144730000|2022-05-10 01:05:30|36087.2|35983.2|36082.3|35970.8|36089.4|35983.2|36079.9|35965.8|33
1652144740000|2022-05-10 01:05:40|36082|35972.8|36083.6|35972.9|36084.5|35976.8|36082|35969|30
1652144750000|2022-05-10 01:05:50|36084.3|35971.8|36082.5|35973.1|36084.3|35975.2|36082|35971.5|27
1652144760000|2022-05-10 01:06:00|36083|35973.6|36083.5|35972.8|36083.9|35974.1|36081.7|35971.3|28
1652144770000|2022-05-10 01:06:10|36084.9|35977.9|36087.3|35973.6|36088.6|35992|36084.4|35968.7|32
1652144780000|2022-05-10 01:06:20|36087.2|35971.4|36083.3|35974.5|36087.7|35977.6|36080.3|35967.9|32
1652144790000|2022-05-10 01:06:30|36082.9|35974.8|36079.8|35963.6|36082.9|35978.5|36076.2|35959.7|37
1652144800000|2022-05-10 01:06:40|36079.3|35965.5|36071.3|35954.8|36079.3|35965.5|36069.6|35954.8|38
1652144810000|2022-05-10 01:06:50|36071.4|35955.3|36071.6|35958.7|36073.5|35959.9|36069.6|35949.6|34
1652144820000|2022-05-10 01:07:00|36071.2|35957.1|36076.2|35957.5|36076.2|35960.4|36070.5|35953.2|33
1652144830000|2022-05-10 01:07:10|36075.4|35957.1|36076.5|35956.5|36077.1|35958.1|36073.4|35954.3|32
1652144840000|2022-05-10 01:07:20|36076.7|35956.7|36069.7|35959.7|36076.8|35962.4|36069.7|35955.4|34
1652144850000|2022-05-10 01:07:30|36070.5|35962.3|36069.7|35955.6|36072|35964.2|36066.7|35954.9|23
1652144860000|2022-05-10 01:07:40|36069.1|35954.3|36069.3|35954.2|36070.5|35956.2|36068.9|35953.6|33
1652144870000|2022-05-10 01:07:50|36069|35954|36067.9|35947.9|36070.9|35959.8|36062.6|35946|35
1652144880000|2022-05-10 01:08:00|36067.8|35951.9|36067.1|35949.7|36068.4|35952.1|36065.8|35947.4|33
1652144890000|2022-05-10 01:08:10|36067.4|35949.6|36064.4|35949.9|36068.1|35954.4|36061.3|35947.6|23
1652144900000|2022-05-10 01:08:20|36064|35948.4|36060.4|35943.5|36066.3|35951.7|36058.6|35938.6|35
1652144910000|2022-05-10 01:08:30|36061|35945|36055.6|35943.9|36062.2|35945.2|36055.6|35938.9|31
1652144920000|2022-05-10 01:08:40|36055.8|35942.1|36056.1|35941.4|36056.4|35944.5|36052.9|35938.8|28
1652144930000|2022-05-10 01:08:50|36056.2|35942.5|36062.2|35949.2|36062.2|35949.4|36055.7|35941.4|27
1652144940000|2022-05-10 01:09:00|36062.6|35949.4|36068.3|35948.8|36069.6|35950.3|36062.6|35946.7|30
1652144950000|2022-05-10 01:09:10|36068.9|35949|36066.4|35949.6|36069.3|35952.5|36062.4|35945.1|31
1652144960000|2022-05-10 01:09:20|36066.2|35946.2|36063.5|35943.5|36066.5|35951.8|36063.2|35943.4|29
1652144970000|2022-05-10 01:09:30|36064.3|35945.2|36062|35949.9|36065.4|35951.2|36059.2|35944.1|31
1652144980000|2022-05-10 01:09:40|36061.8|35949.5|36062.2|35948.8|36063.6|35949.5|36061.6|35946|25
1652144990000|2022-05-10 01:09:50|36060.5|35950.8|36066.7|35949.1|36067.6|35956.1|36059.6|35945.1|30
1652145000000|2022-05-10 01:10:00|36067.2|35953.9|36062.1|35948.2|36067.5|35954.5|36059.6|35943.7|32
1652145010000|2022-05-10 01:10:10|36061.4|35947.6|36052.3|35932.3|36063.5|35950.8|36052.3|35932.3|32
1652145020000|2022-05-10 01:10:20|36053.4|35933.4|36052.1|35932.1|36056.8|35936.8|36052.1|35932.1|29
1652145030000|2022-05-10 01:10:30|36054.8|35934.8|36054.8|35934.8|36058.6|35938.6|36052.5|35932.5|34
1652145040000|2022-05-10 01:10:40|36055.3|35935.3|36056|35936|36056.1|35936.1|36053.5|35933.5|30
1652145050000|2022-05-10 01:10:50|36055|35935|36054.5|35934.5|36055.7|35935.7|36052.5|35932.5|27
1652145060000|2022-05-10 01:11:00|36055.1|35935.1|36055.9|35935.9|36056.3|35936.3|36054.2|35934.2|28
1652145070000|2022-05-10 01:11:10|36055.7|35935.7|36060|35940|36060.9|35940.9|36055.7|35935.7|26
1652145080000|2022-05-10 01:11:20|36059.5|35939.5|36062.4|35942.4|36062.4|35942.4|36058.4|35938.4|24
1652145090000|2022-05-10 01:11:30|36063.2|35943.2|36062.5|35942.5|36063.6|35943.6|36060.1|35940.1|25
1652145100000|2022-05-10 01:11:40|36062.3|35942.3|36063.3|35943.3|36066.8|35946.8|36060.7|35940.7|36
1652145110000|2022-05-10 01:11:50|36064.4|35944.4|36062.3|35942.3|36065.7|35945.7|36061.6|35941.6|34
1652145120000|2022-05-10 01:12:00|36062|35942|36066.1|35946.1|36066.8|35946.8|36062|35942|25
1652145130000|2022-05-10 01:12:10|36066.7|35946.7|36066.4|35946.4|36068.4|35948.4|36065.8|35945.8|28
1652145140000|2022-05-10 01:12:20|36066.6|35946.6|36066.7|35946.7|36067.2|35947.2|36065.5|35945.5|23
1652145150000|2022-05-10 01:12:30|36067.1|35947.1|36065.9|35945.9|36067.4|35947.4|36064.9|35944.9|28
1652145160000|2022-05-10 01:12:40|36066.2|35946.2|36066.3|35946.3|36069|35949|36064.9|35944.9|32
1652145170000|2022-05-10 01:12:50|36066.4|35946.4|36065.2|35945.2|36066.8|35946.8|36064.4|35944.4|29
1652145180000|2022-05-10 01:13:00|36063.8|35943.8|36064.4|35944.4|36067|35947|36063.8|35943.8|33
1652145190000|2022-05-10 01:13:10|36063.6|35943.6|36064.9|35944.9|36066.6|35946.6|36063.3|35943.3|27
1652145200000|2022-05-10 01:13:20|36064.3|35944.3|36062.7|35942.7|36064.3|35944.3|36056.8|35936.8|34
1652145210000|2022-05-10 01:13:30|36061.5|35941.5|36063.8|35943.8|36063.9|35943.9|36061.1|35941.1|31
1652145220000|2022-05-10 01:13:40|36063.9|35943.9|36061|35941|36064.4|35944.4|36061|35941|33
1652145230000|2022-05-10 01:13:50|36064.4|35944.4|36061.6|35941.6|36065.7|35945.7|36060.4|35940.4|31
1652145240000|2022-05-10 01:14:00|36060.9|35940.9|36060.1|35940.1|36061.5|35941.5|36058.6|35938.6|32
1652145250000|2022-05-10 01:14:10|36060.2|35940.2|36053.8|35933.8|36060.2|35940.2|36052.1|35932.1|33
1652145260000|2022-05-10 01:14:20|36053.9|35933.9|36053.4|35933.4|36055.3|35935.3|36051.3|35931.3|30
1652145270000|2022-05-10 01:14:30|36053.5|35933.5|36052.8|35932.8|36054.7|35934.7|36052.6|35932.6|22
1652145280000|2022-05-10 01:14:40|36052.9|35932.9|36051.5|35931.5|36059.1|35939.1|36051|35931|27
1652145290000|2022-05-10 01:14:50|36055.1|35940.6|36050.5|35930.5|36058.9|35947.1|36048.4|35928.4|30
1652145300000|2022-05-10 01:15:00|36050.8|35930.8|36050.5|35930.5|36053|35933|36050.5|35930.5|25
1652145310000|2022-05-10 01:15:10|36050.8|35930.8|36050|35930|36051.5|35931.5|36048.6|35928.6|28
1652145320000|2022-05-10 01:15:20|36050.6|35930.6|36049.6|35929.6|36053.3|35933.3|36049.5|35929.5|31
1652145330000|2022-05-10 01:15:30|36049.4|35929.4|36052.3|35932.3|36054.4|35934.4|36048.7|35928.7|24
1652145340000|2022-05-10 01:15:40|36050.9|35930.9|36045.7|35925.7|36051.1|35931.1|36044.1|35924.1|30
1652145350000|2022-05-10 01:15:50|36045.4|35925.4|36049.9|35929.9|36051.3|35931.3|36045.4|35925.4|29
1652145360000|2022-05-10 01:16:00|36050.6|35930.6|36051.6|35931.6|36052.5|35932.5|36050|35930|30
1652145370000|2022-05-10 01:16:10|36051.7|35931.7|36051.6|35931.6|36053.6|35933.6|36049.2|35929.2|26
1652145380000|2022-05-10 01:16:20|36049.8|35929.8|36050.8|35930.8|36051.1|35931.1|36047.3|35927.3|31
1652145390000|2022-05-10 01:16:30|36050.3|35930.3|36051.7|35931.7|36053.5|35933.5|36048.7|35928.7|30
1652145400000|2022-05-10 01:16:40|36049.7|35929.7|36051|35931|36052.9|35932.9|36049.7|35929.7|24
1652145410000|2022-05-10 01:16:50|36051.2|35931.2|36050.3|35930.3|36053.3|35933.4|36046.2|35926.2|32
1652145420000|2022-05-10 01:17:00|36050.4|35930.4|36051.3|35931.3|36053|35933|36049|35929|26
1652145430000|2022-05-10 01:17:10|36052.2|35932.2|36053.4|35933.4|36056.3|35936.3|36052.1|35932.1|31
1652145440000|2022-05-10 01:17:20|36053.6|35933.6|36053.2|35933.2|36055|35935|36051.4|35931.4|27
1652145450000|2022-05-10 01:17:30|36052.9|35932.9|36053.4|35933.4|36054.1|35934.1|36051.4|35931.4|29
1652145460000|2022-05-10 01:17:40|36053.8|35933.8|36052.3|35932.3|36056.1|35936.1|36052.3|35932.3|26
1652145470000|2022-05-10 01:17:50|36051.2|35931.2|36052.7|35932.7|36054.2|35934.2|36050.7|35930.7|28
1652145480000|2022-05-10 01:18:00|36053.3|35933.3|36051.6|35931.6|36056.8|35938.1|36050|35930|29
1652145490000|2022-05-10 01:18:10|36051.5|35931.5|36052.8|35932.8|36054|35934|36051.2|35931.2|26
1652145500000|2022-05-10 01:18:20|36052.9|35932.9|36046.7|35926.7|36052.9|35932.9|36046.5|35926.5|29
1652145510000|2022-05-10 01:18:30|36047|35927|36051.3|35931.3|36052|35932|36047|35927|27
1652145520000|2022-05-10 01:18:40|36050.9|35930.9|36050.8|35930.8|36053|35933|36048.8|35928.8|21
1652145530000|2022-05-10 01:18:50|36049.9|35929.9|36047.9|35927.9|36051.1|35931.1|36046.5|35926.5|28
1652145540000|2022-05-10 01:19:00|36048.1|35928.1|36051.5|35931.5|36051.8|35931.8|36048.1|35928.1|23
1652145550000|2022-05-10 01:19:10|36050.8|35930.8|36051.9|35931.9|36052.6|35932.6|36050.2|35930.2|21
1652145560000|2022-05-10 01:19:20|36052|35932|36054.3|35934.3|36054.8|35934.8|36052|35932|26
1652145570000|2022-05-10 01:19:30|36054.8|35934.8|36050.6|35930.6|36057.6|35937.6|36050.6|35930.6|22
1652145580000|2022-05-10 01:19:40|36051.4|35931.4|36051|35931|36053|35933|36049.8|35929.8|27
1652145590000|2022-05-10 01:19:50|36051.5|35931.5|36048.2|35928.2|36053.8|35933.8|36047|35927|31
1652145600000|2022-05-10 01:20:00|36048.4|35928.4|36045.4|35925.4|36050|35930|36045.2|35925.2|25
1652145610000|2022-05-10 01:20:10|36045|35925|36049.9|35929.9|36050.8|35930.8|36045|35925|29
1652145620000|2022-05-10 01:20:20|36050.9|35930.9|36049.3|35929.3|36054|35934|36049.3|35929.3|26
1652145630000|2022-05-10 01:20:30|36048.5|35928.5|36054.6|35934.6|36054.6|35934.6|36048.5|35928.5|22
1652145640000|2022-05-10 01:20:40|36054|35934|36052.8|35932.8|36055.3|35935.3|36052.8|35932.8|27
1652145650000|2022-05-10 01:20:50|36052.3|35932.3|36051.5|35931.5|36053.8|35933.8|36051.5|35931.5|24
1652145660000|2022-05-10 01:21:00|36051.6|35931.6|36048.7|35928.7|36052.9|35932.9|36047.4|35927.4|33
1652145670000|2022-05-10 01:21:10|36047.9|35927.9|36049.5|35929.5|36051.1|35931.1|36047.9|35927.9|26
1652145680000|2022-05-10 01:21:20|36050.1|35930.1|36050.7|35930.7|36051.7|35931.7|36048.9|35928.9|28
1652145690000|2022-05-10 01:21:30|36050.1|35930.1|36051.5|35931.5|36052.3|35932.3|36050.1|35930.1|25
1652145700000|2022-05-10 01:21:40|36051.6|35931.6|36054.3|35934.3|36055.2|35935.2|36051.4|35931.4|29
1652145710000|2022-05-10 01:21:50|36053.7|35933.7|36058.6|35938.6|36058.6|35938.6|36052|35932|23
1652145720000|2022-05-10 01:22:00|36058.3|35938.3|36059|35939|36059.6|35939.6|36054.7|35934.7|32
1652145730000|2022-05-10 01:22:10|36059.1|35939.1|36059.8|35939.8|36060.3|35940.3|36057.2|35937.2|26
1652145740000|2022-05-10 01:22:20|36060.8|35940.8|36063.4|35943.4|36065.7|35945.7|36060.1|35940.5|30
1652145750000|2022-05-10 01:22:30|36063.8|35943.8|36062.2|35942.2|36066|35946|36062.1|35942.1|28
1652145760000|2022-05-10 01:22:40|36062.4|35942.4|36062.4|35942.4|36063|35943|36060.5|35940.5|21
1652145770000|2022-05-10 01:22:50|36062.6|35942.6|36062.7|35942.7|36063.2|35943.2|36060.7|35940.7|15
1652145780000|2022-05-10 01:23:00|36062.3|35942.3|36061.6|35941.6|36065.1|35945.1|36060.5|35940.5|21
1652145790000|2022-05-10 01:23:10|36061.9|35941.9|36061.9|35941.9|36064.5|35944.5|36060.3|35940.3|29
1652145800000|2022-05-10 01:23:20|36061.4|35941.4|36062.6|35942.6|36063.3|35943.3|36059.8|35939.8|26
1652145810000|2022-05-10 01:23:30|36063.1|35943.1|36062.7|35942.7|36063.1|35943.1|36061.1|35941.1|23
1652145820000|2022-05-10 01:23:40|36062.6|35942.6|36064.3|35944.3|36065.9|35946.7|36053.3|35942.4|26
1652145830000|2022-05-10 01:23:50|36064.4|35944.4|36063.5|35943.5|36065.7|35945.7|36061.9|35941.9|23
1652145840000|2022-05-10 01:24:00|36063.4|35943.4|36046.3|35947.5|36065.8|35953.4|36042.4|35943|24
1652145850000|2022-05-10 01:24:10|36066|35948.3|36066|35954.9|36066|35954.9|36066|35947|18
1652145860000|2022-05-10 01:24:20||35954||35954.3||35955||35954|14
1652145870000|2022-05-10 01:24:30|36053.5|35948.4|36064|35950.7|36064|35953|36052.3|35942.3|23
1652145880000|2022-05-10 01:24:40|36061.4|35949.6|36055.7|35952.8|36065.2|35958|36051.3|35941.4|20
1652145890000|2022-05-10 01:24:50|36056.2|35952.3|36064.7|35947.2|36065.3|35954.3|36053.4|35943.6|22
1652145900000|2022-05-10 01:25:00|36064.8|35947.6|36061.8|35941.8|36064.8|35950.8|36052.1|35940.7|27
1652145910000|2022-05-10 01:25:10|36062|35942|36061.2|35941.2|36062.3|35942.3|36059.6|35939.6|30
1652145920000|2022-05-10 01:25:20|36060.9|35940.9|36060|35940|36062.3|35942.3|36059.6|35939.6|17
1652145930000|2022-05-10 01:25:30|36060.2|35940.2|36061.7|35941.7|36065.2|35945.2|36059.5|35939.5|23
1652145940000|2022-05-10 01:25:40|36063.8|35943.8|36061.7|35941.7|36066.8|35947.8|36060.3|35940.3|24
1652145950000|2022-05-10 01:25:50|36061.3|35941.3|36063.5|35943.5|36063.9|35943.9|36060.9|35940.9|27
1652145960000|2022-05-10 01:26:00|36062.1|35942.1|36059.8|35939.8|36063|35943|36058.5|35938.5|26
1652145970000|2022-05-10 01:26:10|36060|35940|36054.5|35951.2|36061.5|35951.2|36054.5|35940|26
1652145980000|2022-05-10 01:26:20|36066.1|35946.7|36065.8|35950.2|36066.9|35950.5|36044.3|35946.7|25
1652145990000|2022-05-10 01:26:30|36066|35948.4|36065.3|35949|36066|35950.4|36065|35947.7|22
1652146000000|2022-05-10 01:26:40|36065.5|35947.1|36059.4|35947.8|36065.5|35948.9|36054.4|35943.8|20
1652146010000|2022-05-10 01:26:50|36056.7|35949.3|36058.8|35951.1|36059.9|35954|36052.6|35948.9|24
1652146020000|2022-05-10 01:27:00|36061.9|35941.9|36059.2|35939.2|36061.9|35941.9|36056.1|35936.1|23
1652146030000|2022-05-10 01:27:10|36059.1|35939.1|36057.8|35937.8|36060.5|35941.5|36056.5|35936.5|30
1652146040000|2022-05-10 01:27:20|36057.4|35937.4|36058.2|35938.2|36059.7|35939.7|36055.5|35935.5|30
1652146050000|2022-05-10 01:27:30|36059.7|35939.7|36058.1|35938.1|36060.3|35940.3|36056.3|35936.3|23
1652146060000|2022-05-10 01:27:40|36057.8|35937.8|36058.6|35938.6|36058.8|35938.8|36057.4|35937.4|18
1652146070000|2022-05-10 01:27:50|36058.4|35938.4|36060.2|35940.2|36060.2|35940.2|36053.7|35935|19
1652146080000|2022-05-10 01:28:00|36057.8|35937.8|36061.9|35941.9|36062.8|35942.8|36057.1|35937.1|26
1652146090000|2022-05-10 01:28:10|36061.8|35941.8|36061.8|35941.8|36063.3|35943.3|36060.5|35940.5|24
1652146100000|2022-05-10 01:28:20|36062|35942|36062.6|35942.6|36064.9|35944.9|36061.9|35941.9|22
1652146110000|2022-05-10 01:28:30|36060.7|35940.7|36064.3|35944.3|36067.1|35947.1|36060.5|35940.7|28
1652146120000|2022-05-10 01:28:40|36065.1|35945.1|36064.5|35944.5|36067.3|35947.3|36062.4|35942.4|26
1652146130000|2022-05-10 01:28:50|36064.9|35944.9|36064.6|35948.1|36065.7|35948.1|36058.6|35944.1|15
1652146140000|2022-05-10 01:29:00|36065.5|35945.5|36060.8|35940.8|36066|35946|36057.2|35937.2|31
1652146150000|2022-05-10 01:29:10|36062.9|35942.9|36062.6|35942.6|36065.5|35945.5|36059.6|35939.6|28
1652146160000|2022-05-10 01:29:20|36062.7|35942.7|36066.5|35946.5|36067.1|35947.1|36062|35942|28
1652146170000|2022-05-10 01:29:30|36064.4|35944.4|36066.2|35946.2|36067.7|35947.7|36063.3|35943.3|20
1652146180000|2022-05-10 01:29:40|36063.7|35943.7|36062.6|35942.6|36069.4|35949.4|36062.6|35942.6|29
1652146190000|2022-05-10 01:29:50|36063.1|35943.1|36063.3|35943.3|36064.9|35944.9|36062.1|35942.1|26
1652146200000|2022-05-10 01:30:00|36062.6|35942.6|36063.3|35943.3|36063.9|35943.9|36060|35940|30
1652146210000|2022-05-10 01:30:10|36063.5|35943.5|36065.1|35945.1|36066.7|35946.7|36061.3|35941.3|30
1652146220000|2022-05-10 01:30:20|36065|35945|36063.6|35943.6|36066|35946|36062.8|35942.8|30
1652146230000|2022-05-10 01:30:30|36062.6|35942.6|36065.6|35945.6|36065.6|35945.6|36062.6|35942.6|22
1652146240000|2022-05-10 01:30:40|36066|35946|36068.1|35948.1|36068.1|35948.1|36062.6|35942.6|28
1652146250000|2022-05-10 01:30:50|36067.2|35947.2|36066.6|35946.6|36068.9|35948.9|36065.6|35945.6|29
1652146260000|2022-05-10 01:31:00|36067|35947|36069.5|35949.5|36069.5|35949.5|36066|35946|25
1652146270000|2022-05-10 01:31:10|36071.9|35951.9|36068.8|35948.8|36071.9|35951.9|36063.5|35943.5|29
1652146280000|2022-05-10 01:31:20|36069.3|35949.3|36067|35947|36074.8|35954.8|36066.4|35946.4|33
1652146290000|2022-05-10 01:31:30|36067.9|35947.9|36073.8|35953.8|36073.8|35953.8|36067.8|35947.8|35
1652146300000|2022-05-10 01:31:40|36073.6|35953.6|36071.5|35951.5|36074.8|35954.8|36071.5|35951.5|23
1652146310000|2022-05-10 01:31:50|36071.9|35951.9|36068.5|35948.5|36072.2|35952.2|36068.5|35948.5|27
1652146320000|2022-05-10 01:32:00|36068.8|35948.8|36071.8|35951.8|36073.3|35953.3|36067.5|35947.5|27
1652146330000|2022-05-10 01:32:10|36073.8|35953.8|36073.9|35953.9|36073.9|35953.9|36069.7|35949.7|23
1652146340000|2022-05-10 01:32:20|36073.6|35953.6|36073.2|35953.2|36073.6|35953.6|36070.9|35950.9|20
1652146350000|2022-05-10 01:32:30|36073.3|35953.3|36071.9|35953.4|36079.1|35961.1|36071.9|35952.2|29
1652146360000|2022-05-10 01:32:40|36072.2|35952.2|36072.8|35952.8|36076.7|35957.7|36070.2|35950.2|34
1652146370000|2022-05-10 01:32:50|36076.3|35956.3|36070.2|35950.2|36076.5|35956.5|36069.2|35949.2|27
1652146380000|2022-05-10 01:33:00|36069.2|35949.2|36067.5|35947.5|36072.5|35952.5|36067.3|35947.3|24
1652146390000|2022-05-10 01:33:10|36068.2|35948.2|36062|35942|36068.4|35949.9|36061|35941|32
1652146400000|2022-05-10 01:33:20|36061.3|35941.3|36052.7|35932.7|36061.7|35941.7|36052.7|35932.7|34
1652146410000|2022-05-10 01:33:30|36054|35934|36055.2|35935.2|36055.2|35935.2|36050.8|35930.8|33
1652146420000|2022-05-10 01:33:40|36054.7|35934.7|36055.6|35935.6|36055.6|35935.6|36053.7|35933.7|24
1652146430000|2022-05-10 01:33:50|36055.7|35935.7|36055|35935|36056.6|35936.6|36053.5|35933.5|28
1652146440000|2022-05-10 01:34:00|36054.9|35934.9|36058.5|35938.5|36058.9|35938.9|36054|35934|32
1652146450000|2022-05-10 01:34:10|36058|35938|36063.4|35943.4|36066.6|35946.6|36058|35938|30
1652146460000|2022-05-10 01:34:20|36064.1|35944.1|36059.5|35939.5|36064.1|35944.1|36059.2|35939.2|30
1652146470000|2022-05-10 01:34:30|36060.9|35940.9|36062.8|35942.8|36062.8|35942.8|36059.9|35939.9|28
1652146480000|2022-05-10 01:34:40|36063.4|35943.4|36061.2|35941.2|36063.8|35943.8|36060.4|35940.4|24
1652146490000|2022-05-10 01:34:50|36061.1|35941.1|36060.6|35940.6|36062.1|35942.1|36059.6|35939.6|32
1652146500000|2022-05-10 01:35:00|36060.9|35940.9|36061.9|35941.9|36062.6|35942.6|36057.8|35937.8|32
1652146510000|2022-05-10 01:35:10|36061.7|35941.7|36060.8|35940.8|36063.5|35943.5|36060.7|35940.7|24
1652146520000|2022-05-10 01:35:20|36060.5|35940.5|36060.3|35940.3|36061.2|35941.2|36059.3|35939.3|24
1652146530000|2022-05-10 01:35:30|36060.7|35940.7|36062.6|35942.6|36064|35954.4|36060.7|35940.7|28
1652146540000|2022-05-10 01:35:40|36062.4|35942.4|36062.4|35942.4|36064|35944|36059.8|35939.8|27
1652146550000|2022-05-10 01:35:50|36062.8|35942.8|36059.5|35939.5|36063.2|35943.2|36059.5|35939.5|23
1652146560000|2022-05-10 01:36:00|36059.3|35939.3|36062.9|35942.9|36063.7|35943.7|36058.4|35939|29
1652146570000|2022-05-10 01:36:10|36062|35942|36061.6|35941.6|36063.3|35943.3|36060.9|35940.9|20
1652146580000|2022-05-10 01:36:20|36062.9|35942.9|36062|35942|36063.6|35943.6|36059.2|35939.2|24
1652146590000|2022-05-10 01:36:30|36062.1|35942.1|36062|35942|36063.6|35943.6|36060|35940|24
1652146600000|2022-05-10 01:36:40|36062.7|35942.7|36062.1|35942.1|36065|35947.5|36061.9|35941.9|28
1652146610000|2022-05-10 01:36:50|36062.3|35942.3|36063.1|35943.1|36063.7|35943.7|36060.7|35940.7|25
1652146620000|2022-05-10 01:37:00|36063|35943|36065.6|35945.6|36066|35946|36061.8|35941.8|23
1652146630000|2022-05-10 01:37:10|36070.4|35950.4|36067.5|35947.5|36071|35951.4|36064.5|35944.5|19
1652146640000|2022-05-10 01:37:20|36064.3|35945.7|36067.4|35947.4|36070.6|35950.6|36063.3|35943.3|30
1652146650000|2022-05-10 01:37:30|36069|35949|36067.8|35947.8|36069.6|35949.6|36066.6|35946.6|28
1652146660000|2022-05-10 01:37:40|36067.5|35947.5|36067.7|35947.7|36068.3|35948.3|36065.3|35945.3|28
1652146670000|2022-05-10 01:37:50|36068|35948|36066.3|35946.3|36068.1|35948.1|36065.2|35945.2|28
1652146680000|2022-05-10 01:38:00|36066.8|35946.8|36064.1|35944.1|36066.8|35946.8|36064|35944|25
1652146690000|2022-05-10 01:38:10|36063.3|35943.3|36065.7|35945.7|36068.8|35956.7|36063.3|35943.3|33
1652146700000|2022-05-10 01:38:20|36066.9|35946.9|36060|35940|36068.3|35955.8|36059.9|35939.9|28
1652146710000|2022-05-10 01:38:30|36059.1|35939.1|36055.3|35935.3|36060|35940|36054.6|35934.6|30
1652146720000|2022-05-10 01:38:40|36055.7|35935.7|36054.8|35934.8|36056.4|35936.4|36049.9|35929.9|31
1652146730000|2022-05-10 01:38:50|36050.1|35930.1|36055.9|35935.9|36058.5|35938.5|36050.1|35930.1|34
1652146740000|2022-05-10 01:39:00|36056.9|35936.9|36054|35934|36056.9|35936.9|36053.2|35933.2|25
1652146750000|2022-05-10 01:39:10|36053.9|35933.9|36053|35933|36055|35935|36051.4|35931.4|25
1652146760000|2022-05-10 01:39:20|36052.9|35932.9|36053.1|35933.1|36053.8|35933.8|36052.1|35932.1|22
1652146770000|2022-05-10 01:39:30|36054.1|35934.1|36059|35943.8|36059.3|35947.4|36042.1|35934.1|17
1652146780000|2022-05-10 01:39:40|36058|35941.4|36053.7|35951.3|36059.2|35951.3|36046|35936.4|20
1652146790000|2022-05-10 01:39:50|36054.2|35951.1|36061|35943.3|36061|35951.1|36054.2|35943.3|25
1652146800000|2022-05-10 01:40:00|36060.3|35945.6|36058.5|35944.6|36060.4|35946.7|36058.5|35944.5|23
1652146810000|2022-05-10 01:40:10|36058.4|35944.8|36050.9|35930.9|36060|35946.1|36047.8|35930.7|22
1652146820000|2022-05-10 01:40:20|36052.2|35932.2|36052.2|35932.2|36053.1|35933.1|36051.1|35931.1|27
1652146830000|2022-05-10 01:40:30|36052.8|35932.8|36050.6|35930.6|36053.2|35933.2|36050.6|35930.6|26
1652146840000|2022-05-10 01:40:40|36051.2|35931.2|36055.1|35935.1|36056.5|35936.5|36051|35931|33
1652146850000|2022-05-10 01:40:50|36055.8|35935.8|36058.8|35938.8|36059.9|35939.9|36054.5|35934.5|29
1652146860000|2022-05-10 01:41:00|36059|35939|36056.4|35936.4|36060.9|35940.9|36056.4|35936.4|30
1652146870000|2022-05-10 01:41:10|36056.5|35936.5|36055.8|35935.8|36057.9|35937.9|36055.7|35935.7|26
1652146880000|2022-05-10 01:41:20|36056.1|35936.1|36061.6|35946|36061.6|35946|36055.1|35935.1|22
1652146890000|2022-05-10 01:41:30|36061.4|35946.3|36061.6|35943.4|36063|35947.8|36059.3|35939.3|28
1652146900000|2022-05-10 01:41:40|36061.7|35943.8|36056|35936|36064.2|35948.5|36048.7|35935.9|27
1652146910000|2022-05-10 01:41:50|36056.4|35936.4|36061.9|35941.9|36061.9|35941.9|36056.2|35936.2|27
1652146920000|2022-05-10 01:42:00|36063.6|35943.6|36061.8|35941.8|36063.6|35943.6|36061.5|35941.5|23
1652146930000|2022-05-10 01:42:10|36062.9|35942.9|36067.4|35947.4|36067.8|35947.8|36059.8|35939.8|31
1652146940000|2022-05-10 01:42:20|36066.9|35946.9|36067|35947|36068.4|35948.4|36063.5|35943.5|27
1652146950000|2022-05-10 01:42:30|36067.2|35947.2|36068.1|35948.1|36069.3|35949.3|36063.7|35943.7|34
1652146960000|2022-05-10 01:42:40|36069.9|35949.9|36074.3|35954.3|36076.7|35956.7|36067.2|35947.2|32
1652146970000|2022-05-10 01:42:50|36075.3|35955.3|36076.5|35956.5|36077.1|35957.1|36072.7|35952.7|31
1652146980000|2022-05-10 01:43:00|36076.9|35956.9|36075.5|35955.5|36076.9|35956.9|36073.8|35953.8|26
1652146990000|2022-05-10 01:43:10|36075.1|35955.1|36072.1|35952.1|36076.2|35956.2|36070.7|35950.7|27
1652147000000|2022-05-10 01:43:20|36072.2|35952.2|36068.1|35948.1|36072.2|35952.2|36066.5|35946.5|33
1652147010000|2022-05-10 01:43:30|36068.8|35948.8|36065.3|35945.3|36069.3|35949.3|36065.3|35945.3|27
1652147020000|2022-05-10 01:43:40|36065.4|35945.4|36067.9|35947.9|36068.7|35948.7|36065.4|35945.4|33
1652147030000|2022-05-10 01:43:50|36068|35948|36070.4|35950.4|36074.6|35961.4|36068|35948|35
1652147040000|2022-05-10 01:44:00|36072.5|35952.5|36070.1|35950.1|36073.5|35958.2|36070.1|35950.1|29
1652147050000|2022-05-10 01:44:10|36070.4|35950.4|36068.5|35948.5|36071.4|35951.4|36068.2|35948.2|22
1652147060000|2022-05-10 01:44:20|36067.7|35947.7|36067.4|35947.4|36069.7|35949.7|36065.6|35945.6|31
1652147070000|2022-05-10 01:44:30|36067.1|35947.1|36070.2|35950.2|36070.2|35950.2|36066.7|35946.7|25
1652147080000|2022-05-10 01:44:40|36070.4|35950.4|36068.4|35948.4|36071.1|35951.1|36066.5|35946.5|27
1652147090000|2022-05-10 01:44:50|36067.9|35947.9|36069.9|35950.9|36074|35954|36066.8|35946.8|28
1652147100000|2022-05-10 01:45:00|36071.6|35951.6|36071.2|35951.2|36073.8|35956.4|36069.1|35949.4|28
1652147110000|2022-05-10 01:45:10|36070.8|35950.8|36075.1|35960.4|36078.3|35963.8|36069.2|35950.6|31
1652147120000|2022-05-10 01:45:20|36075.2|35959.2|36076.1|35956.1|36077.1|35961.2|36072.9|35954.3|27
1652147130000|2022-05-10 01:45:30|36075.3|35955.3|36074.5|35955.1|36079.5|35961|36074.5|35954.7|21
1652147140000|2022-05-10 01:45:40|36074.7|35954.7|36077|35957.4|36080.5|35960.5|36073.9|35953.9|26
1652147150000|2022-05-10 01:45:50|36077.1|35957.1|36080|35960|36080.4|35960.8|36075.4|35955.4|21
1652147160000|2022-05-10 01:46:00|36080.5|35960.5|36075.8|35955.8|36080.6|35960.6|36075.8|35955.8|27
1652147170000|2022-05-10 01:46:10|36075.4|35955.4|36075.1|35955.9|36080.1|35963|36071|35953.7|31
1652147180000|2022-05-10 01:46:20|36073.3|35953.3|36074.2|35954.2|36076.3|35958.8|36073.3|35953.3|32
1652147190000|2022-05-10 01:46:30|36074.8|35954.8|36075.1|35955.1|36075.8|35955.8|36073.6|35953.6|19
1652147200000|2022-05-10 01:46:40|36075|35955|36071.6|35951.6|36075|35955|36068.5|35948.5|32
1652147210000|2022-05-10 01:46:50|36072.5|35952.5|36071.4|35954.2|36073.6|35954.2|36070.6|35950.6|35
1652147220000|2022-05-10 01:47:00|36072.3|35952.7|36071|35951|36072.8|35956.4|36070.5|35950.5|25
1652147230000|2022-05-10 01:47:10|36071.1|35951.1|36069.1|35949.1|36071.1|35960.9|36064.7|35947.8|17
1652147240000|2022-05-10 01:47:20|36070.4|35950.4|36073.3|35956|36074.9|35957.3|36069.2|35949.5|29
1652147250000|2022-05-10 01:47:30|36070|35951.9|36075.1|35960|36077.7|35960.5|36069.4|35949.4|32
1652147260000|2022-05-10 01:47:40|36075.3|35958.8|36077.6|35957.6|36079.2|35962.8|36069.1|35953.5|32
1652147270000|2022-05-10 01:47:50|36074.2|35954.2|36075.9|35957.7|36078.5|35962.6|36069.3|35954.2|33
1652147280000|2022-05-10 01:48:00|36075.1|35959.7|36070.4|35950.4|36076|35961.2|36065.3|35946.9|29
1652147290000|2022-05-10 01:48:10|36069.8|35949.8|36069.4|35949.4|36069.8|35950.1|36065|35945|26
1652147300000|2022-05-10 01:48:20|36069|35949|36064.6|35944.6|36069|35949|36056.5|35936.5|33
1652147310000|2022-05-10 01:48:30|36066.2|35946.2|36065.2|35945.2|36067.7|35947.7|36064|35944|23
1652147320000|2022-05-10 01:48:40|36065.3|35945.3|36066|35946|36066.5|35946.5|36063.6|35943.6|23
1652147330000|2022-05-10 01:48:50|36065.7|35945.7|36038.2|35952.6|36066.5|35975.9|36022.5|35943.6|19
1652147340000|2022-05-10 01:49:00|36067.4|35947.4|36070.9|35950.9|36072.5|35953.8|36067.4|35947.4|29
1652147350000|2022-05-10 01:49:10|36070.4|35950.4|36074.7|35954.7|36075.6|35960.6|36067.5|35949.5|33
1652147360000|2022-05-10 01:49:20|36071.4|35951.4|36071.2|35951.5|36076.5|35956.5|36070.4|35950.4|28
1652147370000|2022-05-10 01:49:30|36071.4|35952.3|36071.9|35951.9|36072.8|35953.4|36069.9|35950.1|23
1652147380000|2022-05-10 01:49:40|36072.9|35952.9|36072|35952|36073.9|35953.9|36070.4|35950.4|21
1652147390000|2022-05-10 01:49:50|36073.6|35953.6|36067.8|35947.8|36073.6|35953.6|36064.3|35944.3|35
1652147400000|2022-05-10 01:50:00|36068.2|35948.2|36065.8|35945.8|36068.2|35948.2|36064.6|35944.6|27
1652147410000|2022-05-10 01:50:10|36066.1|35946.1|36062|35942|36067|35947|36062|35942|30
1652147420000|2022-05-10 01:50:20|36062.1|35942.1|36059.7|35939.7|36065|35945|36059.7|35939.7|27
1652147430000|2022-05-10 01:50:30|36060|35940|36059.3|35939.3|36064.3|35944.3|36059.3|35939.3|30
1652147440000|2022-05-10 01:50:40|36060.8|35940.8|36063.4|35943.4|36063.8|35943.8|36059.7|35939.7|30
1652147450000|2022-05-10 01:50:50|36064.1|35944.1|36019|35969|36064.1|35969|36019|35940.9|27
1652147460000|2022-05-10 01:51:00|36065.2|35945.2|36064.7|35944.7|36066|35946|36064|35944|29
1652147470000|2022-05-10 01:51:10|36065.3|35945.3|36063.9|35943.9|36066.4|35946.4|36061.5|35941.5|32
1652147480000|2022-05-10 01:51:20|36063.5|35943.5|36066.7|35946.7|36067|35947|36062.6|35942.6|29
1652147490000|2022-05-10 01:51:30|36066.3|35946.3|36058.7|35938.7|36066.3|35946.3|36056.6|35936.6|34
1652147500000|2022-05-10 01:51:40|36057.7|35937.7|36056.8|35936.8|36059.3|35939.3|36056.6|35936.6|28
1652147510000|2022-05-10 01:51:50|36056.7|35936.7|36058.6|35938.6|36059.8|35939.8|36055.9|35935.9|29
1652147520000|2022-05-10 01:52:00|36058.7|35938.7|36054.2|35934.2|36058.7|35938.7|36053|35933|30
1652147530000|2022-05-10 01:52:10|36055.6|35935.6|36055.6|35935.6|36057.9|35937.9|36054.7|35934.7|30
1652147540000|2022-05-10 01:52:20|36055.3|35935.3|36046.8|35926.8|36056.6|35936.6|36046.8|35926.8|34
1652147550000|2022-05-10 01:52:30|36047.2|35927.2|36053.1|35933.1|36053.1|35933.1|36046.5|35926.5|27
1652147560000|2022-05-10 01:52:40|36052.4|35932.4|36053.9|35933.9|36055.4|35935.4|36051|35931|32
1652147570000|2022-05-10 01:52:50|36054|35934|36054|35934|36054.5|35934.5|36052|35932|31
1652147580000|2022-05-10 01:53:00|36054.7|35934.7|36050.5|35930.5|36055.1|35935.1|36050.5|35930.5|26
1652147590000|2022-05-10 01:53:10|36048.6|35928.6|36053.1|35933.1|36053.1|35933.1|36048.6|35928.6|30
1652147600000|2022-05-10 01:53:20|36055.2|35935.2|36059.4|35939.4|36060.4|35940.4|36055.1|35935.1|34
1652147610000|2022-05-10 01:53:30|36058.6|35938.6|36060.2|35940.2|36060.9|35940.9|36058.3|35938.3|21
1652147620000|2022-05-10 01:53:40|36060.8|35940.8|36057.1|35937.1|36061.6|35941.6|36056.6|35936.6|31
1652147630000|2022-05-10 01:53:50|36055.7|35935.7|36057.3|35937.3|36058|35938|36051.6|35931.6|32
1652147640000|2022-05-10 01:54:00|36057.6|35937.6|36057.3|35937.3|36058.1|35938.1|36056.4|35936.4|27
1652147650000|2022-05-10 01:54:10|36056.9|35936.9|36058.6|35938.6|36059.5|35939.5|36055.7|35935.7|23
1652147660000|2022-05-10 01:54:20|36058.5|35938.5|36056.8|35936.8|36065.5|35945.5|36056.8|35936.8|21
1652147670000|2022-05-10 01:54:30|36062.7|35942.7|36058.3|35938.3|36062.7|35942.7|36056|35936|31
1652147680000|2022-05-10 01:54:40|36058.9|35938.9|36053.8|35937.9|36061.4|35941.4|36051.9|35936.4|30
1652147690000|2022-05-10 01:54:50|36056.1|35936.1|36046.8|35926.8|36056.4|35936.4|36042.1|35922.1|35
1652147700000|2022-05-10 01:55:00|36047.9|35927.9|36046.8|35926.8|36047.9|35927.9|36043.5|35923.5|25
1652147710000|2022-05-10 01:55:10|36045.6|35925.6|36044.1|35924.1|36045.6|35925.6|36042.9|35922.9|25
1652147720000|2022-05-10 01:55:20|36042.8|35922.8|36044.1|35924.1|36044.4|35924.4|36042.3|35922.3|27
1652147730000|2022-05-10 01:55:30|36045.4|35925.4|36040.7|35920.7|36045.8|35925.8|36038.9|35918.9|25
1652147740000|2022-05-10 01:55:40|36040.6|35920.6|36044.7|35924.7|36046|35926|36040.6|35920.6|25
1652147750000|2022-05-10 01:55:50|36044.4|35924.4|36045.3|35925.3|36046.2|35926.2|36043.8|35923.8|21
1652147760000|2022-05-10 01:56:00|36043.6|35923.6|36040.2|35920.2|36044.6|35924.6|36037.6|35917.6|30
1652147770000|2022-05-10 01:56:10|36040.7|35920.7|36042.6|35922.6|36043.9|35923.9|36040.3|35920.3|29
1652147780000|2022-05-10 01:56:20|36043.2|35923.2|36041.2|35921.2|36043.5|35923.5|36039.8|35919.8|27
1652147790000|2022-05-10 01:56:30|36041|35921|36040.9|35920.9|36043.9|35923.9|36040.9|35920.9|22
1652147800000|2022-05-10 01:56:40|36040.4|35920.4|36044.6|35924.6|36046.6|35926.6|36031.4|35919.3|27
1652147810000|2022-05-10 01:56:50|36045.5|35925.5|36047.3|35927.3|36047.8|35927.8|36043.6|35923.6|24
1652147820000|2022-05-10 01:57:00|36044.9|35924.9|36040.9|35920.9|36044.9|35924.9|36039|35919|24
1652147830000|2022-05-10 01:57:10|36040.2|35920.2|36043.7|35923.7|36048.1|35928.1|36038.9|35918.9|35
1652147840000|2022-05-10 01:57:20|36043.9|35923.9|36042.4|35922.4|36044.9|35924.9|36042.2|35922.2|28
1652147850000|2022-05-10 01:57:30|36042.7|35922.7|36047.5|35927.5|36047.5|35927.5|36040.9|35920.9|28
1652147860000|2022-05-10 01:57:40|36042|35922|36045.9|35925.9|36047.3|35927.3|36040.7|35920.7|28
1652147870000|2022-05-10 01:57:50|36044.5|35924.5|36046|35926|36046.3|35926.3|36041.8|35921.8|28
1652147880000|2022-05-10 01:58:00|36046.1|35926.1|36047.7|35927.7|36047.7|35927.7|36045.4|35925.4|30
1652147890000|2022-05-10 01:58:10|36049.4|35929.4|36054.4|35934.4|36055.6|35935.6|36049.4|35929.4|33
1652147900000|2022-05-10 01:58:20|36053|35933|36055.1|35935.1|36056|35936|36051.4|35931.4|20
1652147910000|2022-05-10 01:58:30|36055|35935|36054.7|35934.7|36056.2|35936.2|36052.3|35932.3|21
1652147920000|2022-05-10 01:58:40|36054.1|35934.1|36056.2|35936.2|36056.2|35936.2|36032.7|35922.8|25
1652147930000|2022-05-10 01:58:50|36056.1|35936.1|36052.6|35932.6|36056.7|35936.7|36047.1|35927.1|30
1652147940000|2022-05-10 01:59:00|36052.3|35932.3|36055|35935|36055.5|35935.5|36033.2|35924.2|27
1652147950000|2022-05-10 01:59:10|36054.6|35934.6|36060.4|35940.4|36060.4|35940.4|36053.9|35933.9|18
1652147960000|2022-05-10 01:59:20|36056.1|35936.1|36060|35940|36061.7|35941.7|36056.1|35936.1|15
1652147970000|2022-05-10 01:59:30|36059.9|35939.9|36059.5|35939.5|36061.4|35941.4|36056.1|35936.1|27
1652147980000|2022-05-10 01:59:40|36058.7|35938.7|36058.9|35938.9|36063.2|35943.2|36057.5|35937.5|29
1652147990000|2022-05-10 01:59:50|36059.1|35939.1|36056.5|35936.5|36060.3|35940.3|36055|35935|21
1652148000000|2022-05-10 02:00:00|36055.6|35935.6|36050.1|35930.1|36055.6|35935.6|36048.4|35928.4|27
1652148010000|2022-05-10 02:00:10|36052.6|35932.6|36053.8|35933.8|36055.1|35935.1|36051.3|35931.3|24
1652148020000|2022-05-10 02:00:20|36054|35934|36052.2|35932.2|36054|35934|36048.6|35928.6|26
1652148030000|2022-05-10 02:00:30|36051.8|35931.8|36053.8|35933.8|36054.6|35934.6|36050.7|35930.7|20
1652148040000|2022-05-10 02:00:40|36053.4|35933.4|36052.1|35932.1|36054.8|35934.8|36048.5|35928.5|24
1652148050000|2022-05-10 02:00:50|36051|35931|36049.6|35929.6|36052.9|35932.9|36047.8|35927.8|26
1652148060000|2022-05-10 02:01:00|36049.9|35929.9|36052.9|35932.9|36052.9|35932.9|36048.5|35928.5|18
1652148070000|2022-05-10 02:01:10|36052.6|35932.6|36051.7|35931.7|36054.1|35934.1|36048.9|35928.9|18
1652148080000|2022-05-10 02:01:20|36048.5|35928.5|36049.8|35929.8|36052.3|35932.3|36048.5|35928.5|24
1652148090000|2022-05-10 02:01:30|36050.2|35930.2|36054.6|35934.6|36056.8|35936.8|36050.2|35930.2|25
1652148100000|2022-05-10 02:01:40|36055.4|35935.4|36050.9|35930.9|36055.7|35935.7|36050.9|35930.9|30
1652148110000|2022-05-10 02:01:50|36050.6|35930.6|36052.6|35932.6|36053.2|35933.2|36050.4|35930.4|23
1652148120000|2022-05-10 02:02:00|36053|35933|36049|35929|36053|35933|36048.9|35928.9|25
1652148130000|2022-05-10 02:02:10|36048.7|35928.7|36046.3|35926.3|36050.5|35930.5|36045.1|35925.1|25
1652148140000|2022-05-10 02:02:20|36046.6|35926.6|36044.4|35924.4|36046.8|35926.8|36044.4|35924.4|22
1652148150000|2022-05-10 02:02:30|36045.6|35925.6|36042.6|35922.6|36045.9|35925.9|36039.5|35919.5|31
1652148160000|2022-05-10 02:02:40|36044.9|35924.9|36040.9|35920.9|36045.8|35925.8|36036.5|35916.5|23
1652148170000|2022-05-10 02:02:50|36041.2|35921.2|36042.8|35922.8|36044.5|35924.5|36041|35921|27
1652148180000|2022-05-10 02:03:00|36044.4|35924.4|36048.5|35928.5|36049.1|35929.1|36044.4|35924.4|30
1652148190000|2022-05-10 02:03:10|36047.9|35927.9|36050.3|35930.3|36050.4|35930.4|36047.9|35927.9|25
1652148200000|2022-05-10 02:03:20|36050.2|35930.2|36049.9|35929.9|36052.7|35932.7|36049.9|35929.9|23
1652148210000|2022-05-10 02:03:30|36049.6|35929.6|36050|35930|36050.2|35930.2|36046.6|35926.6|27
1652148220000|2022-05-10 02:03:40|36049.9|35929.9|36052.1|35932.1|36052.1|35932.1|36048|35928|21
1652148230000|2022-05-10 02:03:50|36052|35932|36046.3|35926.3|36052|35932|36042.6|35922.6|26
1652148240000|2022-05-10 02:04:00|36046.1|35926.1|36049.2|35929.2|36052.7|35932.7|36045.8|35925.8|23
1652148250000|2022-05-10 02:04:10|36049.7|35929.7|36031.2|35923.3|36052|35932|36031.2|35918|30
1652148260000|2022-05-10 02:04:20|36049.5|35920.4|36050.1|35930.1|36050.1|35930.1|36049.1|35920.4|24
1652148270000|2022-05-10 02:04:30|36050.3|35930.3|36031.2|35920|36052.8|35932.8|36031.2|35920|19
1652148280000|2022-05-10 02:04:40|36047.9|35921.6|36050.7|35930.7|36050.9|35930.9|36031.2|35919.8|15
1652148290000|2022-05-10 02:04:50|36049.7|35929.7|36052.4|35932.4|36056.9|35936.9|36036.8|35926.5|17
1652148300000|2022-05-10 02:05:00|36049.7|35929.7|36056.1|35936.1|36056.1|35936.1|36031.4|35926.4|31
1652148310000|2022-05-10 02:05:10|36056.2|35936.2|36055.4|35935.4|36056.6|35936.6|36050.5|35930.5|13
1652148320000|2022-05-10 02:05:20|36055.8|35935.8|36052.1|35932.1|36058|35938|36052.1|35932.1|27
1652148330000|2022-05-10 02:05:30|36053.5|35933.5|36054.2|35934.2|36055.5|35935.5|36052.3|35932.3|25
1652148340000|2022-05-10 02:05:40|36054.8|35934.8|36065|35945|36065.8|35945.8|36054.8|35934.8|34
1652148350000|2022-05-10 02:05:50|36064.6|35944.6|36065.7|35945.7|36066.9|35946.9|36063.6|35943.6|31
1652148360000|2022-05-10 02:06:00|36066.4|35946.4|36065.7|35945.7|36067.6|35947.6|36064.9|35944.9|22
1652148370000|2022-05-10 02:06:10|36066.1|35946.1|36064|35944|36067|35947|36061.8|35941.8|28
1652148380000|2022-05-10 02:06:20|36062.7|35942.7|36059.5|35939.5|36064.3|35944.3|36058.7|35938.7|37
1652148390000|2022-05-10 02:06:30|36059.3|35939.3|36055.9|35935.9|36060.3|35940.3|36051.7|35931.7|28
1652148400000|2022-05-10 02:06:40|36056.7|35936.7|36053.9|35933.9|36058|35938|36053|35933|33
1652148410000|2022-05-10 02:06:50|36053.7|35933.7|36053.4|35933.4|36055.9|35935.9|36051.9|35931.9|31
1652148420000|2022-05-10 02:07:00|36053.5|35933.5|36057.7|35937.7|36057.7|35937.7|36052|35932|24
1652148430000|2022-05-10 02:07:10|36056.6|35936.6|36053.6|35933.6|36056.6|35936.6|36051.7|35931.7|27
1652148440000|2022-05-10 02:07:20|36053.3|35933.3|36057.3|35937.3|36057.8|35937.8|36053.3|35933.3|26
1652148450000|2022-05-10 02:07:30|36057.4|35937.4|36054.1|35934.1|36058.4|35938.4|36054.1|35934.1|21
1652148460000|2022-05-10 02:07:40|36053.9|35933.9|36060|35940|36060.6|35940.6|36053|35933|29
1652148470000|2022-05-10 02:07:50|36060.2|35940.2|36057.4|35937.4|36060.9|35940.9|36057.1|35937.1|26
1652148480000|2022-05-10 02:08:00|36058.8|35938.8|36063.3|35943.3|36063.8|35943.8|36058.8|35938.8|32
1652148490000|2022-05-10 02:08:10|36062.6|35942.6|36061.3|35941.3|36065.1|35945.1|36061.1|35941.1|25
1652148500000|2022-05-10 02:08:20|36061.9|35941.9|36061.5|35941.5|36061.9|35941.9|36057.9|35937.9|30
1652148510000|2022-05-10 02:08:30|36060.8|35940.8|36061.2|35941.2|36062.3|35942.3|36060.3|35940.3|26
1652148520000|2022-05-10 02:08:40|36060.8|35940.8|36063|35943|36063|35943|36060.2|35940.2|22
1652148530000|2022-05-10 02:08:50|36063.8|35943.8|36058|35938|36064.2|35944.2|36051.5|35936.6|18
1652148540000|2022-05-10 02:09:00|36060.7|35940.7|36058.9|35938.9|36061.7|35941.7|36058.9|35938.9|22
1652148550000|2022-05-10 02:09:10|36059|35939|36058.2|35938.2|36059|35939|36055.3|35935.3|28
1652148560000|2022-05-10 02:09:20|36057.5|35937.5|36057.4|35937.4|36059.1|35939.1|36056.3|35936.3|26
1652148570000|2022-05-10 02:09:30|36057.7|35937.7|36057.8|35937.8|36058.1|35938.1|36055.9|35935.9|23
1652148580000|2022-05-10 02:09:40|36057.6|35937.6|36058.1|35938.1|36058.8|35938.8|36056|35936|21
1652148590000|2022-05-10 02:09:50|36059.1|35939.1|36048.1|35928.1|36059.1|35939.1|36046.5|35926.5|30
1652148600000|2022-05-10 02:10:00|36047.8|35927.8|36046.9|35926.9|36048.6|35928.6|36046.3|35926.3|36
1652148610000|2022-05-10 02:10:10|36045.8|35925.8|36047.6|35927.6|36047.6|35927.6|36043.7|35923.7|30
1652148620000|2022-05-10 02:10:20|36047.7|35927.7|36047.7|35927.7|36050|35930|36046.9|35926.9|29
1652148630000|2022-05-10 02:10:30|36048.2|35928.2|36046.3|35926.3|36050.3|35930.3|36045|35925|33
1652148640000|2022-05-10 02:10:40|36049.2|35929.2|36043.7|35923.7|36050.9|35930.9|36042.2|35922.2|30
1652148650000|2022-05-10 02:10:50|36042.3|35922.3|36042.2|35922.2|36043.3|35923.3|36039|35919|27
1652148660000|2022-05-10 02:11:00|36042.6|35922.6|36037.1|35917.1|36044.6|35924.6|36035.1|35915.1|34
1652148670000|2022-05-10 02:11:10|36038.4|35918.4|36037.4|35917.4|36040.7|35920.7|36036.2|35916.2|34
1652148680000|2022-05-10 02:11:20|36037.5|35917.5|36034.2|35914.2|36038.3|35918.3|36033|35913|29
1652148690000|2022-05-10 02:11:30|36034.6|35914.6|36035.4|35915.4|36036.6|35916.6|36033.8|35913.8|21
1652148700000|2022-05-10 02:11:40|36036.3|35916.3|36037.3|35917.3|36038.6|35918.6|36035.2|35915.2|26
1652148710000|2022-05-10 02:11:50|36037.1|35917.1|36033.9|35913.9|36039.2|35919.2|36032.7|35912.7|29
1652148720000|2022-05-10 02:12:00|36035.3|35915.3|36035.1|35915.1|36037.3|35917.3|36032.2|35912.2|33
1652148730000|2022-05-10 02:12:10|36034.8|35914.8|36037.3|35917.3|36038|35918|36034.4|35914.4|25
1652148740000|2022-05-10 02:12:20|36038.3|35918.3|36035|35915|36038.3|35918.3|36034.1|35914.1|27
1652148750000|2022-05-10 02:12:30|36035.4|35915.4|36032.4|35912.4|36035.4|35915.4|36032.4|35912.4|22
1652148760000|2022-05-10 02:12:40|36032.3|35912.3|36033.4|35913.4|36035.7|35915.7|36032.3|35912.3|27
1652148770000|2022-05-10 02:12:50|36033.5|35913.5|36031.9|35911.9|36034.5|35914.5|36031.5|35911.5|22
1652148780000|2022-05-10 02:13:00|36031.3|35911.3|36027.7|35907.7|36032.3|35912.3|36027.1|35907.1|35
1652148790000|2022-05-10 02:13:10|36027.2|35907.2|36027.7|35907.7|36030.6|35910.6|36027.2|35907.2|23
1652148800000|2022-05-10 02:13:20|36027.8|35907.8|36023.1|35903.1|36028.2|35908.2|36022.5|35902.5|34
1652148810000|2022-05-10 02:13:30|36022.6|35902.6|36023.4|35903.4|36026.9|35906.9|36022.4|35902.4|23
1652148820000|2022-05-10 02:13:40|36022.8|35902.8|36024.4|35904.4|36025.9|35905.9|36021.3|35901.3|21
1652148830000|2022-05-10 02:13:50|36024.3|35904.3|36026.6|35906.6|36031.3|35911.3|36024.1|35904.1|27
1652148840000|2022-05-10 02:14:00|36027|35907|36032.1|35912.1|36032.1|35912.1|36027|35907|27
1652148850000|2022-05-10 02:14:10|36031.7|35911.7|36031.4|35911.4|36033.1|35913.1|36030.9|35910.9|23
1652148860000|2022-05-10 02:14:20|36031.7|35911.7|36030|35910|36031.7|35911.7|36028.2|35908.2|25
1652148870000|2022-05-10 02:14:30|36029.6|35909.6|36025.8|35905.8|36032.3|35912.3|36025.7|35905.7|28
1652148880000|2022-05-10 02:14:40|36026|35906|36027.2|35907.2|36028.1|35908.1|36023.5|35903.5|25
1652148890000|2022-05-10 02:14:50|36027.3|35907.3|36025.9|35905.9|36027.8|35907.8|36025.6|35905.6|28
1652148900000|2022-05-10 02:15:00|36026.1|35906.1|36024.3|35904.3|36027.2|35907.2|36022.7|35902.7|22
1652148910000|2022-05-10 02:15:10|36025.9|35905.9|36024|35904|36025.9|35905.9|36021.5|35901.5|13
1652148920000|2022-05-10 02:15:20|36023.9|35903.9|36024.4|35904.4|36025.8|35905.8|36023.1|35903.1|23
1652148930000|2022-05-10 02:15:30|36022.9|35902.9|36022.3|35902.3|36030.1|35910.1|36022.3|35902.3|23
1652148940000|2022-05-10 02:15:40|36033|35913|36029.4|35909.4|36033|35913|36020.3|35900.3|28
1652148950000|2022-05-10 02:15:50|36029|35909|36027.3|35907.3|36030.5|35910.5|36026.5|35906.5|26
1652148960000|2022-05-10 02:16:00|36026.8|35906.8|36027.6|35907.6|36028.6|35908.6|36026.6|35906.6|15
1652148970000|2022-05-10 02:16:10|36028.3|35908.3|36026.2|35906.2|36031|35911|36025.5|35905.5|17
1652148980000|2022-05-10 02:16:20|36026.7|35906.7|36022.7|35902.7|36027.6|35907.6|36021.8|35901.8|30
1652148990000|2022-05-10 02:16:30|36022.9|35902.9|36025.7|35905.7|36026.1|35906.1|36021|35901|20
1652149000000|2022-05-10 02:16:40|36025.3|35905.3|36023.4|35903.4|36025.3|35905.3|36006.9|35891.6|26
1652149010000|2022-05-10 02:16:50|36022.2|35902.2|36024.2|35904.2|36026|35906|36022.2|35902.2|21
1652149020000|2022-05-10 02:17:00|36024.8|35904.8|36024.9|35904.9|36025.3|35905.3|36022.9|35902.9|19
1652149030000|2022-05-10 02:17:10|36025.4|35905.4|36023.1|35903.1|36028|35908|36023.1|35903.1|23
1652149040000|2022-05-10 02:17:20|36025|35905|36021.7|35901.7|36026.1|35906.1|36020.6|35900.6|22
1652149050000|2022-05-10 02:17:30|36022|35902|36020.8|35900.8|36023.5|35903.5|36020.2|35900.2|17
1652149060000|2022-05-10 02:17:40|36020.1|35900.1|36016.9|35896.9|36020.1|35900.1|36016.7|35896.7|22
1652149070000|2022-05-10 02:17:50|36017|35897|36018.7|35898.7|36020.8|35900.8|36017|35897|27
1652149080000|2022-05-10 02:18:00|36019.1|35899.1|36013.2|35893.2|36020|35900|36013.2|35893.2|21
1652149090000|2022-05-10 02:18:10|36014.5|35894.5|36014|35894|36017.5|35897.5|36014|35894|30
1652149100000|2022-05-10 02:18:20|36013.5|35893.5|36012.9|35892.9|36014.2|35894.2|36011.3|35891.3|25
1652149110000|2022-05-10 02:18:30|36013.1|35893.1|36013.1|35893.1|36016.8|35896.8|36012.6|35892.6|24
1652149120000|2022-05-10 02:18:40|36011.7|35891.7|36007.4|35887.4|36013.8|35893.8|36003.5|35883.5|28
1652149130000|2022-05-10 02:18:50|36003.6|35883.6|36007.3|35887.3|36012|35892|36003.6|35883.6|32
1652149140000|2022-05-10 02:19:00|36008.4|35888.4|36008.7|35888.7|36009.6|35889.6|36007.3|35887.3|26
1652149150000|2022-05-10 02:19:10|36009.9|35889.9|36004.3|35884.3|36009.9|35889.9|36003.6|35883.6|28
1652149160000|2022-05-10 02:19:20|36004.6|35884.6|36005.9|35885.9|36008.6|35888.6|36004.5|35884.5|20
1652149170000|2022-05-10 02:19:30|36006.4|35886.4|36003.3|35883.3|36014.4|35894.4|36002.4|35882.4|25
1652149180000|2022-05-10 02:19:40|36004.3|35884.3|36005|35885|36005|35885|36001.5|35881.5|18
1652149190000|2022-05-10 02:19:50|36003.1|35883.1|36007.8|35887.8|36007.8|35887.8|36001.8|35881.8|16
1652149200000|2022-05-10 02:20:00|36008.4|35888.4|36004.7|35884.7|36010.1|35890.1|36004|35884|20
1652149210000|2022-05-10 02:20:10|36005.3|35885.3|36005.5|35885.5|36009.3|35889.3|36003|35883|25
1652149220000|2022-05-10 02:20:20|36004.9|35884.9|36001.7|35881.7|36009|35889|36001|35881|26
1652149230000|2022-05-10 02:20:30|36002.1|35882.1|36002|35882|36005.2|35885.2|36001.1|35881.1|17
1652149240000|2022-05-10 02:20:40|36002.4|35882.4|35999.4|35879.4|36003.8|35883.8|35998.4|35878.4|23
1652149250000|2022-05-10 02:20:50|36000.9|35880.9|36004.9|35884.9|36004.9|35884.9|35999.6|35879.6|20
1652149260000|2022-05-10 02:21:00|36006.1|35886.1|36001|35881|36006.1|35886.1|35992|35872|28
1652149270000|2022-05-10 02:21:10|36001.4|35881.4|35997.7|35877.7|36002.3|35882.3|35996.8|35876.8|27
1652149280000|2022-05-10 02:21:20|35997.4|35877.4|36000.8|35880.8|36001.4|35881.4|35997|35877|23
1652149290000|2022-05-10 02:21:30|36000.1|35880.1|35998.9|35878.9|36004.1|35884.1|35996.9|35876.9|25
1652149300000|2022-05-10 02:21:40|35998|35878|36003.3|35883.3|36005.8|35885.8|35995.6|35875.6|29
1652149310000|2022-05-10 02:21:50|36003.7|35883.7|36005.3|35885.3|36006.2|35886.2|35994.7|35874.7|26
1652149320000|2022-05-10 02:22:00|36000.3|35880.3|35999|35879|36003.5|35883.5|35999|35879|25
1652149330000|2022-05-10 02:22:10|35999.1|35879.1|35998.6|35878.6|36002.6|35882.6|35998.6|35878.6|13
1652149340000|2022-05-10 02:22:20|35999.9|35879.9|36001.3|35881.3|36001.3|35881.3|35998.6|35878.6|19
1652149350000|2022-05-10 02:22:30|36001.4|35881.4|36009.3|35889.3|36009.3|35889.3|35997.1|35877.1|20
1652149360000|2022-05-10 02:22:40|36009.6|35889.6|36007.1|35887.1|36009.7|35889.7|36003.4|35883.4|21
1652149370000|2022-05-10 02:22:50|36007|35887|36002|35882|36007|35887|35999.6|35879.6|17
1652149380000|2022-05-10 02:23:00|36000.2|35880.2|36004.3|35884.3|36004.5|35884.5|36000.2|35880.2|18
1652149390000|2022-05-10 02:23:10|36004.2|35884.2|36003.4|35883.4|36006.1|35886.1|36000.9|35880.9|20
1652149400000|2022-05-10 02:23:20|36004.8|35884.8|36010.5|35890.5|36010.5|35890.5|36001.9|35881.9|23
1652149410000|2022-05-10 02:23:30|36010|35890|36007.4|35887.4|36011.3|35891.3|36006.2|35886.2|17
1652149420000|2022-05-10 02:23:40|36008.3|35888.3|36013.8|35893.8|36018.9|35898.9|36007.9|35887.9|26
1652149430000|2022-05-10 02:23:50|36011.8|35891.8|36014.6|35894.6|36014.6|35894.6|36011.8|35891.8|29
1652149440000|2022-05-10 02:24:00|36014.8|35894.8|36012.4|35892.4|36014.8|35894.8|36010.8|35890.8|20
1652149450000|2022-05-10 02:24:10|36012.8|35892.8|36015.3|35895.3|36018.7|35898.7|36012.3|35892.3|21
1652149460000|2022-05-10 02:24:20|36014.3|35894.3|36014|35894|36015.6|35895.6|36011.1|35891.1|29
1652149470000|2022-05-10 02:24:30|36012|35892|36012.5|35892.5|36012.7|35892.7|36011.3|35891.3|26
1652149480000|2022-05-10 02:24:40|36011.5|35891.5|36010.2|35890.2|36013|35893|36010.1|35890.1|18
1652149490000|2022-05-10 02:24:50|36013.3|35893.3|36009.7|35889.7|36013.7|35893.7|36009.7|35889.7|22
1652149500000|2022-05-10 02:25:00|36010.3|35890.3|36009.2|35889.2|36010.3|35890.3|36007|35887|17
1652149510000|2022-05-10 02:25:10|36008.8|35888.8|36011.5|35891.5|36012.2|35892.2|36008.2|35888.2|26
1652149520000|2022-05-10 02:25:20|36012.9|35892.9|36014|35894|36015.9|35895.9|36012.7|35892.7|20
1652149530000|2022-05-10 02:25:30|36014.5|35894.5|36012|35892|36014.5|35894.5|36010.2|35890.2|28
1652149540000|2022-05-10 02:25:40|36013.3|35893.3|36012.3|35892.3|36014|35894|36010.7|35890.7|15
1652149550000|2022-05-10 02:25:50|36011.4|35891.4|36011.8|35891.8|36014.3|35894.3|36011|35891|22
1652149560000|2022-05-10 02:26:00|36011.9|35891.9|36011.4|35891.4|36014.8|35894.8|36011.4|35891.4|21
1652149570000|2022-05-10 02:26:10|36011|35891|36015.5|35895.5|36021.3|35901.3|36011|35891|21
1652149580000|2022-05-10 02:26:20|36014.6|35894.6|35997.4|35877.4|36018.3|35898.3|35989.1|35869.1|30
1652149590000|2022-05-10 02:26:30|35997.3|35877.3|35998.1|35878.1|35998.1|35878.1|35991.3|35871.3|25
1652149600000|2022-05-10 02:26:40|35997|35877|36004.9|35884.9|36011.7|35891.7|35995|35875|26
1652149610000|2022-05-10 02:26:50|36001.3|35881.3|35995.6|35875.6|36001.3|35881.3|35994.2|35874.2|24
1652149620000|2022-05-10 02:27:00|35996.8|35876.8|35995.7|35875.7|35997.2|35877.2|35995.1|35875.1|23
1652149630000|2022-05-10 02:27:10|35997.6|35877.6|35994.1|35874.1|36003.5|35883.5|35993.6|35873.6|22
1652149640000|2022-05-10 02:27:20|35994.5|35874.5|35997.4|35877.4|35999.4|35879.4|35990.6|35870.6|27
1652149650000|2022-05-10 02:27:30|35997.6|35877.6|35996.7|35876.7|35999.5|35879.5|35994.6|35874.6|21
1652149660000|2022-05-10 02:27:40|35998|35878|36000.5|35880.5|36000.5|35880.5|35993.9|35873.9|22
1652149670000|2022-05-10 02:27:50|36000.4|35880.4|35995.1|35875.1|36000.9|35880.9|35995.1|35875.1|25
1652149680000|2022-05-10 02:28:00|35992.8|35872.8|35987|35867|35993.7|35873.7|35983.2|35863.2|35
1652149690000|2022-05-10 02:28:10|35986.9|35866.9|35984.5|35864.5|35986.9|35866.9|35984.3|35864.3|31
1652149700000|2022-05-10 02:28:20|35984.3|35864.3|35983.9|35863.9|35984.6|35864.6|35983.4|35863.4|26
1652149710000|2022-05-10 02:28:30|35984.1|35864.1|35978.7|35858.7|35984.1|35864.1|35976.7|35856.7|36
1652149720000|2022-05-10 02:28:40|35980.1|35860.1|35978.8|35858.8|35982|35862|35978|35858|32
1652149730000|2022-05-10 02:28:50|35979.1|35859.1|35976.6|35856.6|35981.2|35861.2|35974.1|35854.1|22
1652149740000|2022-05-10 02:29:00|35978|35858|35979.1|35859.1|35980.5|35860.5|35973.5|35853.5|34
1652149750000|2022-05-10 02:29:10|35979.5|35859.5|35980.9|35860.9|35982.1|35862.1|35976.2|35856.2|28
1652149760000|2022-05-10 02:29:20|35980.2|35860.2|35980.9|35860.9|35983.6|35863.6|35980.1|35860.1|30
1652149770000|2022-05-10 02:29:30|35983|35863|35980.6|35860.6|35983|35863|35979.4|35859.4|22
1652149780000|2022-05-10 02:29:40|35979.9|35859.9|35979.7|35859.7|35980.4|35860.4|35975.7|35855.7|25
1652149790000|2022-05-10 02:29:50|35978.7|35858.7|35977.7|35857.7|35980.6|35860.6|35975.1|35855.1|25
1652149800000|2022-05-10 02:30:00|35977.8|35857.8|35979.8|35859.8|35979.8|35859.8|35974.4|35854.4|32
1652149810000|2022-05-10 02:30:10|35978.8|35858.8|35981.1|35861.1|35981.1|35861.1|35977.7|35857.7|27
1652149820000|2022-05-10 02:30:20|35980.9|35860.9|35984.2|35864.2|35984.2|35864.2|35980.9|35860.9|24
1652149830000|2022-05-10 02:30:30|35982|35862|35988.3|35868.3|35988.3|35868.3|35981.5|35861.5|26
1652149840000|2022-05-10 02:30:40|35988.4|35868.4|35989.7|35869.7|35989.7|35869.7|35987.4|35867.4|26
1652149850000|2022-05-10 02:30:50|35989.8|35869.8|35992.7|35872.7|35993.4|35873.4|35989.7|35869.7|23
1652149860000|2022-05-10 02:31:00|35992.5|35872.5|35982.6|35862.6|35992.7|35872.7|35976.8|35856.8|32
1652149870000|2022-05-10 02:31:10|35983.8|35863.8|35984.8|35864.8|35990.6|35870.6|35981.6|35861.6|33
1652149880000|2022-05-10 02:31:20|35983.4|35863.4|35985.6|35865.6|35986.9|35866.9|35983.4|35863.4|25
1652149890000|2022-05-10 02:31:30|35984.4|35864.4|35987.8|35867.8|35988.4|35868.4|35984.3|35864.3|24
1652149900000|2022-05-10 02:31:40|35987.7|35867.7|35986.9|35866.9|35989.5|35869.5|35985.2|35865.2|23
1652149910000|2022-05-10 02:31:50|35986.2|35866.2|35984.1|35864.1|35987.1|35867.1|35979.4|35859.4|21
1652149920000|2022-05-10 02:32:00|35982.2|35862.2|35984.5|35864.5|35991.9|35871.9|35981.6|35861.6|26
1652149930000|2022-05-10 02:32:10|35981.6|35861.6|35988.9|35868.9|35990.9|35870.9|35981.6|35861.6|31
1652149940000|2022-05-10 02:32:20|35988.7|35868.7|35988.2|35868.2|35989.4|35869.4|35987|35867|20
1652149950000|2022-05-10 02:32:30|35988.3|35868.3|35993.3|35873.3|35994.2|35874.2|35988.3|35868.3|24
1652149960000|2022-05-10 02:32:40|35991.9|35871.9|35988.9|35868.9|35993.5|35873.5|35968.8|35848.8|30
1652149970000|2022-05-10 02:32:50|35989.8|35869.8|35987.9|35867.9|35990|35870|35986.8|35866.8|22
1652149980000|2022-05-10 02:33:00|35989.3|35869.3|35987.6|35867.6|35993.3|35873.3|35969.6|35849.6|25
1652149990000|2022-05-10 02:33:10|35989|35869|35996.1|35876.1|35996.9|35876.9|35989|35869|25
1652150000000|2022-05-10 02:33:20|35995.9|35875.9|35993.6|35873.6|35997.4|35877.4|35992.4|35872.4|19
1652150010000|2022-05-10 02:33:30|35993.7|35873.7|35994.7|35874.7|35997.1|35877.1|35993.5|35873.5|12
1652150020000|2022-05-10 02:33:40|35992.6|35872.6|35995.9|35875.9|36000.3|35880.3|35992.6|35872.6|21
1652150030000|2022-05-10 02:33:50|35995.8|35875.8|35995.3|35875.3|36003.2|35883.2|35994.8|35874.8|21
1652150040000|2022-05-10 02:34:00|35996|35876|35993.8|35873.8|35997.7|35877.7|35993.8|35873.8|28
1652150050000|2022-05-10 02:34:10|35993.6|35873.6|35994.3|35874.3|35995|35875|35992.7|35872.7|22
1652150060000|2022-05-10 02:34:20|35995.1|35875.1|35997.6|35877.6|35998.3|35878.3|35993.8|35873.8|17
1652150070000|2022-05-10 02:34:30|35999.9|35879.9|36000.5|35880.5|36000.8|35880.8|35997.3|35877.3|29
1652150080000|2022-05-10 02:34:40|35999.5|35879.5|35999.6|35879.6|36001.3|35881.3|35994.1|35874.1|21
1652150090000|2022-05-10 02:34:50|36000.5|35880.5|35996.6|35876.6|36001.3|35881.3|35979.2|35859.2|25
1652150100000|2022-05-10 02:35:00|35995.8|35875.8|35990.4|35870.4|35995.8|35875.8|35988|35868|29
1652150110000|2022-05-10 02:35:10|35990.8|35870.8|35988.4|35868.4|35992.5|35872.5|35988.4|35868.4|30
1652150120000|2022-05-10 02:35:20|35988.8|35868.8|35987.8|35867.8|35988.8|35868.8|35985.7|35865.7|22
1652150130000|2022-05-10 02:35:30|35993.3|35873.3|35992.5|35872.5|35994.3|35874.3|35992|35872|20
1652150140000|2022-05-10 02:35:40|35993.3|35873.3|35992.1|35872.1|35994.1|35874.1|35992.1|35872.1|17
1652150150000|2022-05-10 02:35:50|35993.3|35873.3|35991.8|35871.8|35993.4|35873.4|35990.9|35870.9|16
1652150160000|2022-05-10 02:36:00|35996.9|35876.9|35983.6|35863.6|35996.9|35876.9|35982.6|35862.6|32
1652150170000|2022-05-10 02:36:10|35985.8|35865.8|35984.6|35864.6|35987.2|35867.2|35983.5|35863.5|24
1652150180000|2022-05-10 02:36:20|35985.9|35865.9|35984.1|35864.1|35987.2|35867.2|35982.3|35862.3|21
1652150190000|2022-05-10 02:36:30|35983.9|35863.9|35989.7|35869.7|35990|35870|35983.9|35863.9|17
1652150200000|2022-05-10 02:36:40|35993.6|35873.6|35987.3|35867.3|35994.9|35874.9|35986.5|35866.5|17
1652150210000|2022-05-10 02:36:50|35986.9|35866.9|35988.4|35868.4|35989.4|35869.4|35986.5|35866.5|27
1652150220000|2022-05-10 02:37:00|35987.8|35867.8|35990.7|35870.7|35991.2|35871.2|35986.6|35866.6|24
1652150230000|2022-05-10 02:37:10|35991|35871|35988.4|35868.4|35992.3|35872.3|35978.4|35858.4|19
1652150240000|2022-05-10 02:37:20|35990.4|35870.4|35992.7|35872.7|35995.9|35875.9|35990.4|35870.4|24
1652150250000|2022-05-10 02:37:30|35993.8|35873.8|36000|35880|36000|35880|35993.7|35873.7|15
1652150260000|2022-05-10 02:37:40|35999.9|35879.9|35994.9|35874.9|36000.7|35880.7|35993.9|35873.9|28
1652150270000|2022-05-10 02:37:50|35994.8|35874.8|35990.3|35870.3|35994.9|35874.9|35989.8|35869.8|21
1652150280000|2022-05-10 02:38:00|35989.5|35869.5|35990.1|35870.1|35992.8|35872.8|35987.5|35867.5|28
1652150290000|2022-05-10 02:38:10|35989.5|35869.5|35991.6|35871.6|35993.3|35873.3|35987.3|35867.3|29
1652150300000|2022-05-10 02:38:20|35993.7|35873.7|35992.2|35872.2|35994|35874|35988|35868|24
1652150310000|2022-05-10 02:38:30|35992|35872|35996.4|35876.4|35997.6|35877.6|35990.9|35870.9|27
1652150320000|2022-05-10 02:38:40|35996.5|35876.5|35982.3|35862.3|35998.4|35878.4|35980.3|35860.3|36
1652150330000|2022-05-10 02:38:50|35982.2|35862.2|35978.6|35858.6|35984.4|35864.4|35976.1|35856.1|28
1652150340000|2022-05-10 02:39:00|35978.7|35858.7|35976.1|35856.1|35981.5|35861.5|35975.1|35855.1|19
1652150350000|2022-05-10 02:39:10|35976.8|35856.8|35970|35850|35978|35858|35967.2|35847.2|27
1652150360000|2022-05-10 02:39:20|35967.5|35847.5|35972.5|35852.5|35972.8|35852.8|35966.8|35846.8|27
1652150370000|2022-05-10 02:39:30|35971.7|35851.7|35967.5|35847.5|35973.4|35853.4|35967.3|35847.3|26
1652150380000|2022-05-10 02:39:40|35966.8|35846.8|35974.6|35854.6|35975.8|35855.8|35966.8|35846.8|27
1652150390000|2022-05-10 02:39:50|35974.5|35854.5|35973.8|35853.8|35974.8|35854.8|35968.8|35848.8|28
1652150400000|2022-05-10 02:40:00|35973|35853|35974.8|35854.8|35975.8|35855.8|35969.4|35849.4|35
1652150410000|2022-05-10 02:40:10|35975.9|35855.9|35974.2|35854.2|35977.7|35857.7|35972.5|35852.5|28
1652150420000|2022-05-10 02:40:20|35974.1|35854.1|35973.4|35853.4|35976.1|35856.1|35972.2|35852.2|26
1652150430000|2022-05-10 02:40:30|35973.5|35853.5|35983.9|35863.9|35984.3|35864.3|35969.1|35849.1|35
1652150440000|2022-05-10 02:40:40|35984.4|35864.4|35985.2|35865.2|35985.2|35865.2|35982.3|35862.3|24
1652150450000|2022-05-10 02:40:50|35984.3|35864.3|35981.7|35861.7|35984.3|35864.3|35976.6|35856.6|30
1652150460000|2022-05-10 02:41:00|35981.2|35861.2|35981.4|35861.4|35982.6|35862.6|35979.6|35859.6|32
1652150470000|2022-05-10 02:41:10|35981.3|35861.3|35979.8|35859.8|35982.2|35862.2|35973.5|35853.5|18
1652150480000|2022-05-10 02:41:20|35979.1|35859.1|35976.7|35856.7|35979.2|35859.2|35976.7|35856.7|12
1652150490000|2022-05-10 02:41:30|35976.8|35856.8|35979.2|35859.2|35981.3|35861.3|35976|35856|27
1652150500000|2022-05-10 02:41:40|35978.3|35858.3|35980.5|35860.5|35980.5|35860.5|35978.1|35858.1|22
1652150510000|2022-05-10 02:41:50|35980|35860|35980.1|35860.1|35984.5|35864.5|35978.1|35858.1|30
1652150520000|2022-05-10 02:42:00|35984.5|35864.5|35981.6|35861.6|35988.3|35868.3|35979.9|35859.9|35
1652150530000|2022-05-10 02:42:10|35981.5|35861.5|35981.6|35861.6|35984|35864|35980|35860|26
1652150540000|2022-05-10 02:42:20|35981.9|35861.9|35984|35864|35984|35864|35980.7|35860.7|17
1652150550000|2022-05-10 02:42:30|35985.8|35865.8|35982.8|35862.8|35987|35867|35981.7|35861.7|14
1652150560000|2022-05-10 02:42:40|35983.6|35863.6|35990.2|35870.2|35994.6|35874.6|35983.6|35863.6|19
1652150570000|2022-05-10 02:42:50|35991|35871|35991.6|35871.6|35994.4|35874.4|35987.2|35867.2|21
1652150580000|2022-05-10 02:43:00|35992|35872|35988.4|35868.4|35992|35872|35979.5|35859.5|21
1652150590000|2022-05-10 02:43:10|35987.5|35867.5|35988.7|35868.7|35989.4|35869.4|35986.9|35866.9|22
1652150600000|2022-05-10 02:43:20|35989.3|35869.3|35991.7|35871.7|35992.6|35872.6|35986.1|35866.1|33
1652150610000|2022-05-10 02:43:30|35991|35871|35992.9|35872.9|35993.4|35873.4|35991|35871|26
1652150620000|2022-05-10 02:43:40|35991.9|35871.9|35992.5|35872.5|35994.7|35874.7|35987.2|35867.2|26
1652150630000|2022-05-10 02:43:50|35994.2|35874.2|35993.2|35873.2|35994.2|35874.2|35991.2|35871.2|18
1652150640000|2022-05-10 02:44:00|35993.1|35873.1|35993.1|35873.1|35993.5|35873.5|35992.2|35872.2|23
1652150650000|2022-05-10 02:44:10|35994.1|35874.1|35989.6|35869.6|35994.2|35874.2|35986.3|35866.3|24
1652150660000|2022-05-10 02:44:20|35992.4|35872.4|35996.2|35876.2|35997.8|35877.8|35990.9|35870.9|33
1652150670000|2022-05-10 02:44:30|35997.1|35877.1|35992.8|35872.8|35997.9|35877.9|35981.8|35861.8|23
1652150680000|2022-05-10 02:44:40|35993.3|35873.3|35990.9|35870.9|35993.5|35873.5|35986.6|35866.6|32
1652150690000|2022-05-10 02:44:50|35988|35868|35983|35863|35992.8|35872.8|35978.9|35858.9|25
1652150700000|2022-05-10 02:45:00|35983.8|35863.8|35980.3|35860.3|35983.9|35863.9|35978.4|35858.4|18
1652150710000|2022-05-10 02:45:10|35983|35863|35979.5|35859.5|35985|35865|35979.1|35859.1|30
1652150720000|2022-05-10 02:45:20|35983.7|35863.7|35978.8|35858.8|35984.6|35864.6|35978.1|35858.1|24
1652150730000|2022-05-10 02:45:30|35979.9|35859.9|35999|35879|36000.8|35880.8|35977|35857|18
1652150740000|2022-05-10 02:45:40|35995.6|35875.6|35986.3|35866.3|35995.6|35875.6|35979.4|35859.4|28
1652150750000|2022-05-10 02:45:50|35987|35867|35986.7|35866.7|35991.2|35871.2|35984.9|35864.9|27
1652150760000|2022-05-10 02:46:00|35985.1|35865.1|35983.1|35863.1|35989.7|35869.7|35979.3|35859.3|22
1652150770000|2022-05-10 02:46:10|35986.3|35866.3|35980.2|35860.2|35986.3|35866.3|35977.4|35857.4|17
1652150780000|2022-05-10 02:46:20|35985.4|35865.4|35986.6|35866.6|35989.3|35869.3|35975.3|35855.3|28
1652150790000|2022-05-10 02:46:30|35987|35867|35982.9|35862.9|35988.3|35868.3|35978|35858|25
1652150800000|2022-05-10 02:46:40|35982.4|35862.4|35982.6|35862.6|35987.7|35867.7|35979|35859|28
1652150810000|2022-05-10 02:46:50|35984.9|35864.9|35982.5|35862.5|35988.2|35868.2|35979.5|35859.5|25
1652150820000|2022-05-10 02:47:00|35987.3|35867.3|35987.7|35867.7|35990|35870|35979.1|35859.1|24
1652150830000|2022-05-10 02:47:10|35986.2|35866.2|35985.7|35865.7|35987.7|35867.7|35978.5|35858.5|28
1652150840000|2022-05-10 02:47:20|35983.1|35863.1|35984.8|35864.8|35994.9|35874.9|35983.1|35863.1|22
1652150850000|2022-05-10 02:47:30|35986.6|35866.6|35986|35866|35987.9|35867.9|35983.1|35863.1|23
1652150860000|2022-05-10 02:47:40|35986.3|35866.3|35984.8|35864.8|35990.8|35870.8|35980.1|35860.1|24
1652150870000|2022-05-10 02:47:50|35984.3|35864.3|35985.2|35865.2|35989.2|35869.2|35982.4|35862.4|23
1652150880000|2022-05-10 02:48:00|35986.8|35866.8|35981.4|35861.4|35988.1|35868.1|35977.4|35857.4|26
1652150890000|2022-05-10 02:48:10|35980.8|35860.8|35978.3|35858.3|35983|35863|35977.6|35857.6|22
1652150900000|2022-05-10 02:48:20|35979.4|35859.4|35980|35860|35992.7|35872.7|35976.4|35856.4|29
1652150910000|2022-05-10 02:48:30|35980.8|35860.8|35986.9|35866.9|35988.4|35868.4|35979.7|35859.7|20
1652150920000|2022-05-10 02:48:40|35987|35867|35993.5|35873.5|35993.5|35873.5|35986.4|35866.4|11
1652150930000|2022-05-10 02:48:50|35992.8|35872.8|35989.2|35869.2|35992.9|35872.9|35989.1|35869.1|15
1652150940000|2022-05-10 02:49:00|35985.7|35865.7|35984|35864|35988|35868|35984|35864|31
1652150950000|2022-05-10 02:49:10|35985.4|35865.4|35985|35865|35985.8|35865.8|35981.8|35861.8|21
1652150960000|2022-05-10 02:49:20|35985.8|35865.8|35985.8|35865.8|35986|35866|35984.2|35864.2|19
1652150970000|2022-05-10 02:49:30|35985.9|35865.9|35987.9|35867.9|35989.2|35869.2|35985.9|35865.9|28
1652150980000|2022-05-10 02:49:40|35989|35869|35983.4|35863.4|35991.6|35871.6|35983.4|35863.4|23
1652150990000|2022-05-10 02:49:50|35984|35864|35980.4|35860.4|35984.7|35864.7|35979|35859|17
1652151000000|2022-05-10 02:50:00|35981.8|35861.8|35982.2|35862.2|35988.9|35868.9|35979.8|35859.8|20
1652151010000|2022-05-10 02:50:10|35981.9|35861.9|35982.7|35862.7|35985.5|35865.5|35980.3|35860.3|28
1652151020000|2022-05-10 02:50:20|35982|35862|35983.6|35863.6|35984.9|35864.9|35982|35862|26
1652151030000|2022-05-10 02:50:30|35983.3|35863.3|35990.4|35870.4|35992.7|35872.7|35980.7|35860.7|22
1652151040000|2022-05-10 02:50:40|35990|35870|35983.5|35863.5|35990.9|35870.9|35983.5|35863.5|22
1652151050000|2022-05-10 02:50:50|35983.4|35863.4|35985.4|35865.4|35992.1|35872.1|35980.7|35860.7|37
1652151060000|2022-05-10 02:51:00|35984.9|35864.9|35981.4|35861.4|35988.5|35868.5|35981.4|35861.4|32
1652151070000|2022-05-10 02:51:10|35983.9|35863.9|35982.1|35862.1|35983.9|35863.9|35982.1|35862.1|25
1652151080000|2022-05-10 02:51:20|35982.4|35862.4|35984.3|35864.3|35986.8|35866.8|35982.1|35862.1|26
1652151090000|2022-05-10 02:51:30|35984.5|35864.5|35991.1|35871.1|35991.1|35871.1|35983.3|35863.3|19
1652151100000|2022-05-10 02:51:40|35988.1|35868.1|35989.3|35869.3|35989.3|35869.3|35986.9|35866.9|13
1652151110000|2022-05-10 02:51:50|35990|35870|35987.1|35867.1|35991.1|35871.1|35985.5|35865.5|19
1652151120000|2022-05-10 02:52:00|35987.6|35867.6|35984.7|35864.7|35992.2|35872.2|35984.7|35864.7|32
1652151130000|2022-05-10 02:52:10|35984.5|35864.5|35987.1|35867.1|35992.1|35872.1|35984.5|35864.5|24
1652151140000|2022-05-10 02:52:20|35987.8|35867.8|35986.7|35866.7|35991.8|35871.8|35986.5|35866.5|18
1652151150000|2022-05-10 02:52:30|35986.4|35866.4|35987.4|35867.4|35988.4|35868.4|35983.3|35863.3|23
1652151160000|2022-05-10 02:52:40|35987.7|35867.7|35983.8|35863.8|35990.7|35870.7|35983.3|35863.3|34
1652151170000|2022-05-10 02:52:50|35984.8|35864.8|35990|35870|35990|35870|35984.3|35864.3|26
1652151180000|2022-05-10 02:53:00|35990.7|35870.7|35995|35875|35995.3|35875.3|35990|35870|24
1652151190000|2022-05-10 02:53:10|35995.1|35875.1|35996.3|35876.3|35997.1|35877.1|35994.4|35874.4|25
1652151200000|2022-05-10 02:53:20|35996.2|35876.2|35995|35875|35997.5|35877.5|35995|35875|16
1652151210000|2022-05-10 02:53:30|35994.7|35874.7|35990.9|35870.9|35996.9|35876.9|35990.1|35870.1|32
1652151220000|2022-05-10 02:53:40|35992.5|35872.5|35992.7|35872.7|35994.4|35874.4|35989.6|35869.6|38
1652151230000|2022-05-10 02:53:50|35993.3|35873.3|35994.9|35874.9|35996.1|35876.1|35991.7|35871.7|30
1652151240000|2022-05-10 02:54:00|35994.5|35874.5|35989.8|35869.8|35994.5|35874.5|35989.8|35869.8|33
1652151250000|2022-05-10 02:54:10|35989|35869|35990.5|35870.5|35991.1|35871.1|35987.1|35867.1|30
1652151260000|2022-05-10 02:54:20|35990.8|35870.8|35983.9|35863.9|35991.7|35871.7|35983.9|35863.9|33
1652151270000|2022-05-10 02:54:30|35986.4|35866.4|35983.3|35863.3|35987.8|35867.8|35983.1|35863.1|33
1652151280000|2022-05-10 02:54:40|35983.4|35863.4|35985.6|35865.6|35989.5|35869.5|35982.4|35862.4|25
1652151290000|2022-05-10 02:54:50|35986.1|35866.1|35983.6|35863.6|35992.4|35872.4|35983.3|35863.3|23
1652151300000|2022-05-10 02:55:00|35983|35863|35984.4|35864.4|35999.5|35879.5|35976.5|35856.5|37
1652151310000|2022-05-10 02:55:10|35982|35862|35988.6|35868.6|35992.2|35872.2|35980.5|35860.5|32
1652151320000|2022-05-10 02:55:20|35988.5|35868.5|35988.3|35868.3|35992.7|35872.7|35986.2|35866.2|28
1652151330000|2022-05-10 02:55:30|35987.8|35867.8|35992.2|35872.2|35993.9|35873.9|35987.7|35867.7|18
1652151340000|2022-05-10 02:55:40|35993|35873|35995.9|35875.9|35998.7|35878.7|35992.7|35872.7|25
1652151350000|2022-05-10 02:55:50|35997.5|35877.5|35995.3|35875.3|35998.7|35878.7|35987.5|35867.5|27
1652151360000|2022-05-10 02:56:00|35995|35875|35996.9|35876.9|35997.5|35877.5|35980.4|35860.4|35
1652151370000|2022-05-10 02:56:10|35997.8|35877.8|35996.1|35876.1|36000.6|35880.6|35988.3|35868.3|30
1652151380000|2022-05-10 02:56:20|35997.1|35877.1|35994.3|35874.3|35997.1|35877.1|35993.5|35873.5|27
1652151390000|2022-05-10 02:56:30|35994.1|35874.1|35995.3|35875.3|35997.3|35877.3|35994.1|35874.1|22
1652151400000|2022-05-10 02:56:40|35996|35876|35999.6|35879.6|35999.6|35879.6|35986.9|35866.9|23
1652151410000|2022-05-10 02:56:50|35999|35879|35994.6|35874.6|35999.6|35879.6|35994|35874|28
1652151420000|2022-05-10 02:57:00|35990|35870|35989|35869|35993.5|35873.5|35988.3|35868.3|31
1652151430000|2022-05-10 02:57:10|35989.6|35869.6|35991.3|35871.3|35993|35873|35988.4|35868.4|22
1652151440000|2022-05-10 02:57:20|35990.6|35870.6|36001.3|35881.3|36004.5|35884.5|35990.6|35870.6|35
1652151450000|2022-05-10 02:57:30|36002.2|35882.2|36000.2|35880.2|36004.3|35884.3|35999.4|35879.4|16
1652151460000|2022-05-10 02:57:40|35998.9|35878.9|35992|35872|35999.6|35879.6|35992|35872|26
1652151470000|2022-05-10 02:57:50|35997.3|35877.3|35991.6|35871.6|35997.3|35877.3|35990.5|35870.5|20
1652151480000|2022-05-10 02:58:00|35991.2|35871.2|35992.7|35872.7|35996.4|35876.4|35991.2|35871.2|28
1652151490000|2022-05-10 02:58:10|35997|35877|35996.9|35876.9|35998.8|35878.8|35996.3|35876.3|19
1652151500000|2022-05-10 02:58:20|35996.8|35876.8|35996.2|35876.2|36005.8|35885.8|35995.5|35875.5|25
1652151510000|2022-05-10 02:58:30|35996.4|35876.4|35996.7|35876.7|35999.1|35879.1|35995.9|35875.9|21
1652151520000|2022-05-10 02:58:40|35996.6|35876.6|35997.6|35877.6|36000.9|35880.9|35996.4|35876.4|28
1652151530000|2022-05-10 02:58:50|35998.3|35878.3|35997.3|35877.3|35999.4|35879.4|35994.9|35874.9|23
1652151540000|2022-05-10 02:59:00|36000|35880|35992|35872|36000.3|35880.3|35991.9|35871.9|27
1652151550000|2022-05-10 02:59:10|35992.5|35872.5|35996|35876|35997.5|35877.5|35992.5|35872.5|30
1652151560000|2022-05-10 02:59:20|35995.8|35875.8|35998.3|35878.3|35999.2|35879.2|35994.7|35874.7|25
1652151570000|2022-05-10 02:59:30|35989.3|35869.3|35991.5|35871.5|35994|35874|35988.1|35868.1|22
1652151580000|2022-05-10 02:59:40|35992.2|35872.2|35994.4|35874.4|35994.6|35874.6|35984.4|35864.4|25
1652151590000|2022-05-10 02:59:50|35993.6|35873.6|35993.8|35873.8|35994.5|35874.5|35991.1|35871.1|16
1652151600000|2022-05-10 03:00:00|35994.7|35874.7|35992.8|35872.8|35997.1|35877.1|35991.3|35871.3|20
1652151610000|2022-05-10 03:00:10|35997|35877|36003.3|35883.3|36003.3|35883.3|35989.4|35869.4|23
1652151620000|2022-05-10 03:00:20|35993.2|35873.2|35995.8|35875.8|35998.5|35878.5|35992.2|35872.2|25
1652151630000|2022-05-10 03:00:30|35996.6|35876.6|35997.9|35877.9|36001.5|35881.5|35995.9|35875.9|30
1652151640000|2022-05-10 03:00:40|36001.1|35881.1|35997.8|35877.8|36001.2|35881.2|35996.2|35876.2|24
1652151650000|2022-05-10 03:00:50|35999.1|35879.1|35998.2|35878.2|36000.2|35880.2|35997.3|35877.3|21
1652151660000|2022-05-10 03:01:00|35998.9|35878.9|35997.9|35877.9|36000.8|35880.8|35995.4|35875.4|24
1652151670000|2022-05-10 03:01:10|35997.4|35877.4|35990.5|35870.5|36000.3|35880.3|35989.7|35869.7|22
1652151680000|2022-05-10 03:01:20|35989.2|35869.2|35990.4|35870.4|35991.9|35871.9|35989|35869|28
1652151690000|2022-05-10 03:01:30|35991.6|35871.6|35990.6|35870.6|35996|35876|35989.5|35869.5|33
1652151700000|2022-05-10 03:01:40|35991.4|35871.4|35994.8|35874.8|35994.8|35874.8|35990.1|35870.1|25
1652151710000|2022-05-10 03:01:50|35992.7|35872.7|35991.2|35871.2|35997.6|35877.6|35989.7|35869.7|23
1652151720000|2022-05-10 03:02:00|35992.2|35872.2|35990.8|35870.8|35994.6|35874.6|35990.2|35870.2|24
1652151730000|2022-05-10 03:02:10|35990|35870|35992.2|35872.2|35995.3|35875.3|35989.3|35869.3|25
1652151740000|2022-05-10 03:02:20|35993.2|35873.2|35996.5|35876.5|35999.1|35879.1|35993.2|35873.2|29
1652151750000|2022-05-10 03:02:30|35995.5|35875.5|35996.4|35876.4|35998.1|35878.1|35990.9|35870.9|16
1652151760000|2022-05-10 03:02:40|35997.2|35877.2|35996.6|35876.6|35999|35879|35996.6|35876.6|14
1652151770000|2022-05-10 03:02:50|35997.8|35877.8|35999.7|35879.7|36003.9|35883.9|35996.3|35876.3|22
1652151780000|2022-05-10 03:03:00|36001.5|35881.5|35997.4|35877.4|36002.6|35882.6|35997|35877|28
1652151790000|2022-05-10 03:03:10|35997.1|35877.1|36000.9|35880.9|36002.6|35882.6|35990.5|35870.5|31
1652151800000|2022-05-10 03:03:20|36002.6|35882.6|36000.4|35880.4|36002.6|35882.6|35995.7|35875.7|29
1652151810000|2022-05-10 03:03:30|35991.4|35871.4|35999.3|35879.3|36002.1|35882.1|35991.2|35871.2|28
1652151820000|2022-05-10 03:03:40|36000|35880|35997.7|35877.7|36000.7|35880.7|35997.7|35877.7|26
1652151830000|2022-05-10 03:03:50|35998.6|35878.6|36005.1|35885.1|36005.6|35885.6|35994.7|35874.7|25
1652151840000|2022-05-10 03:04:00|36007.2|35887.2|36002.6|35882.6|36007.2|35887.2|36002|35882|25
1652151850000|2022-05-10 03:04:10|36002.3|35882.3|35998.2|35878.2|36003.9|35883.9|35996.8|35876.8|25
1652151860000|2022-05-10 03:04:20|35998.3|35878.3|36001|35881|36001|35881|35997.4|35877.4|24
1652151870000|2022-05-10 03:04:30|35996.3|35876.3|35993.3|35873.3|35996.3|35876.3|35992.8|35872.8|26
1652151880000|2022-05-10 03:04:40|35992.8|35872.8|35992.6|35872.6|35994.5|35874.5|35990.1|35870.1|24
1652151890000|2022-05-10 03:04:50|35992.3|35872.3|35991.4|35871.4|36000.7|35880.7|35988.3|35868.3|25
1652151900000|2022-05-10 03:05:00|35991.7|35871.7|35994|35874|35997.2|35877.2|35990.1|35870.1|24
1652151910000|2022-05-10 03:05:10|35993.9|35873.9|35992.5|35872.5|35996.6|35876.6|35991.7|35871.7|27
1652151920000|2022-05-10 03:05:20|35994.1|35874.1|35993.7|35873.7|35997.4|35877.4|35990.3|35870.3|21
1652151930000|2022-05-10 03:05:30|35994.3|35874.3|35992.6|35872.6|35995.5|35875.5|35991.4|35871.4|19
1652151940000|2022-05-10 03:05:40|35994.1|35874.1|36001.9|35881.9|36001.9|35881.9|35991.1|35871.1|23
1652151950000|2022-05-10 03:05:50|36002.4|35882.4|36000.9|35880.9|36004.2|35884.2|35998.5|35878.5|22
1652151960000|2022-05-10 03:06:00|36000.1|35880.1|36004.6|35884.6|36004.6|35884.6|36000.1|35880.1|12
1652151970000|2022-05-10 03:06:10|36005.7|35885.7|36002|35882|36006.7|35886.7|36002|35882|10
1652151980000|2022-05-10 03:06:20|36002.5|35882.5|36003|35883|36005|35885|36001.9|35881.9|18
1652151990000|2022-05-10 03:06:30|35999|35879|36003.7|35883.7|36003.7|35883.7|35997.9|35877.9|21
1652152000000|2022-05-10 03:06:40|36003.8|35883.8|36001|35881|36003.8|35883.8|35998|35878|19
1652152010000|2022-05-10 03:06:50|36001.2|35881.2|36001.3|35881.3|36002.5|35882.5|35998.7|35878.7|20
1652152020000|2022-05-10 03:07:00|36000.5|35880.5|35993.3|35873.3|36000.5|35880.5|35991|35871|23
1652152030000|2022-05-10 03:07:10|35994.5|35874.5|35990|35870|35994.5|35874.5|35986.6|35866.6|35
1652152040000|2022-05-10 03:07:20|35991.2|35871.2|35989.1|35869.1|35991.2|35871.2|35986.6|35866.6|29
1652152050000|2022-05-10 03:07:30|35990.6|35870.6|35991|35871|35994.8|35874.8|35987.9|35867.9|28
1652152060000|2022-05-10 03:07:40|35990.9|35870.9|35993|35873|35998|35878|35989.3|35869.3|23
1652152070000|2022-05-10 03:07:50|35993.2|35873.2|35997.7|35877.7|36004.9|35884.9|35991.2|35871.2|26
1652152080000|2022-05-10 03:08:00|35996.6|35876.6|35994.1|35874.1|35996.6|35876.6|35992.6|35872.6|28
1652152090000|2022-05-10 03:08:10|35994|35874|35997.1|35877.1|35999|35879|35993.8|35873.8|30
1652152100000|2022-05-10 03:08:20|35998.4|35878.4|35997.4|35877.4|35998.4|35878.4|35994.8|35874.8|28
1652152110000|2022-05-10 03:08:30|35996.5|35876.5|35992.8|35872.8|36001.9|35881.9|35992.8|35872.8|24
1652152120000|2022-05-10 03:08:40|35993.7|35873.7|35992.7|35872.7|35997.7|35877.7|35990.9|35870.9|19
1652152130000|2022-05-10 03:08:50|35992.8|35872.8|35996.4|35876.4|35999.4|35879.4|35992|35872|17
1652152140000|2022-05-10 03:09:00|35996.5|35876.5|35993.6|35873.6|36000.2|35880.2|35993.6|35873.6|22
1652152150000|2022-05-10 03:09:10|35990.6|35870.6|35994.3|35874.3|35998.3|35878.3|35989.7|35869.7|17
1652152160000|2022-05-10 03:09:20|35994.2|35874.2|35991.5|35871.5|35995.4|35875.4|35991|35871|15
1652152170000|2022-05-10 03:09:30|35991.9|35871.9|35989.4|35869.4|36004.7|35884.7|35984.3|35864.3|24
1652152180000|2022-05-10 03:09:40|35989.8|35869.8|35987.1|35867.1|35993.3|35873.3|35987.1|35867.1|22
1652152190000|2022-05-10 03:09:50|35987.9|35867.9|35995.1|35875.1|35995.1|35875.1|35987.9|35867.9|20
1652152200000|2022-05-10 03:10:00|35994.7|35874.7|35999.3|35879.3|36001.1|35881.1|35994.5|35874.5|22
1652152210000|2022-05-10 03:10:10|35998.7|35878.7|35996.5|35876.5|36000.1|35880.1|35990.9|35870.9|21
1652152220000|2022-05-10 03:10:20|35996.2|35876.2|35990.7|35870.7|35999.6|35879.6|35987.8|35867.8|19
1652152230000|2022-05-10 03:10:30|35991.7|35871.7|35995.8|35875.8|36000.8|35880.8|35990.8|35870.8|27
1652152240000|2022-05-10 03:10:40|35997.7|35877.7|36000.3|35880.3|36000.4|35880.4|35994.8|35874.8|27
1652152250000|2022-05-10 03:10:50|36000|35880|35998.3|35878.3|36000|35880|35996.1|35876.1|20
1652152260000|2022-05-10 03:11:00|35994.9|35874.9|35994.4|35874.4|35995.7|35875.7|35990|35870|23
1652152270000|2022-05-10 03:11:10|35993.6|35873.6|35998|35878|35998|35878|35993.2|35873.2|10
1652152280000|2022-05-10 03:11:20|35998.1|35878.1|36000.5|35880.5|36000.5|35880.5|35998.1|35878.1|12
1652152290000|2022-05-10 03:11:30|35998.8|35878.8|36000.7|35880.7|36001.7|35881.7|35998.5|35878.5|20
1652152300000|2022-05-10 03:11:40|36000.4|35880.4|35997.9|35877.9|36002.2|35882.2|35997.1|35877.1|24
1652152310000|2022-05-10 03:11:50|35997.1|35877.1|35996.7|35876.7|35999.5|35879.5|35996.7|35876.7|14
1652152320000|2022-05-10 03:12:00|35997|35877|35997.7|35877.7|35999.4|35879.4|35996.7|35876.7|23
1652152330000|2022-05-10 03:12:10|35997.8|35877.8|36002.9|35882.9|36003.2|35883.2|35997.8|35877.8|12
1652152340000|2022-05-10 03:12:20|36001.9|35881.9|35998.4|35878.4|36004.4|35884.4|35997.3|35877.3|16
1652152350000|2022-05-10 03:12:30|35998.6|35878.6|36000|35880|36007.3|35887.3|35997.2|35877.2|25
1652152360000|2022-05-10 03:12:40|36000.8|35880.8|35998.3|35878.3|36000.8|35880.8|35997|35877|22
1652152370000|2022-05-10 03:12:50|35998.1|35878.1|35995.5|35875.5|36002.1|35882.1|35994.6|35874.6|18
1652152380000|2022-05-10 03:13:00|35995.8|35875.8|35995.1|35875.1|35997.5|35877.5|35995.1|35875.1|24
1652152390000|2022-05-10 03:13:10|35994.2|35874.2|35993.9|35873.9|35995.1|35875.1|35991|35871|20
1652152400000|2022-05-10 03:13:20|35993.2|35873.2|35994.6|35874.6|35999|35879|35987.8|35867.8|23
1652152410000|2022-05-10 03:13:30|35991.7|35871.7|35994.2|35874.2|35998.1|35878.1|35991.7|35871.7|20
1652152420000|2022-05-10 03:13:40|35994.1|35874.1|35994.5|35874.5|35998.8|35878.8|35989.8|35869.8|25
1652152430000|2022-05-10 03:13:50|35992.8|35872.8|36000.9|35880.9|36002.2|35882.2|35992.8|35872.8|23
1652152440000|2022-05-10 03:14:00|36001.4|35881.4|36004.4|35884.4|36004.4|35884.4|35997.8|35877.8|20
1652152450000|2022-05-10 03:14:10|36003.1|35883.1|36006.4|35886.4|36006.5|35886.5|36003.1|35883.1|16
1652152460000|2022-05-10 03:14:20|36007.1|35887.1|35999.8|35879.8|36007.1|35887.1|35999.7|35879.7|20
1652152470000|2022-05-10 03:14:30|36000.7|35880.7|36001|35881|36002.4|35882.4|36000|35880|23
1652152480000|2022-05-10 03:14:40|36001.1|35881.1|36001.7|35881.7|36001.7|35881.7|35999.3|35879.3|14
1652152490000|2022-05-10 03:14:50|36000.7|35880.7|35996.9|35876.9|36000.7|35880.7|35995.6|35875.6|19
1652152500000|2022-05-10 03:15:00|36004.3|35884.3|36003.5|35883.5|36007.9|35887.9|36001.9|35881.9|22
1652152510000|2022-05-10 03:15:10|36004.6|35884.6|36003.4|35883.4|36004.7|35884.7|36001.9|35881.9|20
1652152520000|2022-05-10 03:15:20|36003.3|35883.3|36005.9|35885.9|36005.9|35885.9|36002.4|35882.4|19
1652152530000|2022-05-10 03:15:30|35997.2|35877.2|36001.4|35881.4|36005.9|35885.9|35997.2|35877.2|16
1652152540000|2022-05-10 03:15:40|36000.8|35880.8|36002.9|35882.9|36002.9|35882.9|35999.1|35879.1|18
1652152550000|2022-05-10 03:15:50|36004.1|35884.1|35999.2|35879.2|36007.6|35887.6|35997.6|35877.6|11
1652152560000|2022-05-10 03:16:00|35998.9|35878.9|35999.5|35879.5|36001.7|35881.7|35998.3|35878.3|28
1652152570000|2022-05-10 03:16:10|36000|35880|35991.6|35871.6|36001.2|35881.2|35990.1|35870.1|18
1652152580000|2022-05-10 03:16:20|35997.2|35877.2|35992.5|35872.5|35997.2|35877.2|35990.4|35870.4|21
1652152590000|2022-05-10 03:16:30|35996|35876|35994.2|35874.2|35996.2|35876.2|35992.5|35872.5|20
1652152600000|2022-05-10 03:16:40|35993|35873|35991.9|35871.9|35994.2|35874.2|35991.9|35871.9|25
1652152610000|2022-05-10 03:16:50|35994.8|35874.8|35992.3|35872.3|36002.8|35882.8|35989.1|35869.1|19
1652152620000|2022-05-10 03:17:00|35994.7|35874.7|35996.6|35876.6|36000|35880|35992.9|35872.9|27
1652152630000|2022-05-10 03:17:10|35997.1|35877.1|36003.4|35883.4|36003.4|35883.4|35995.1|35875.1|18
1652152640000|2022-05-10 03:17:20|36004.3|35884.3|36002.1|35882.1|36004.4|35884.4|36001.6|35881.6|18
1652152650000|2022-05-10 03:17:30|35990.7|35870.7|35999.6|35879.6|36001.8|35881.8|35990.7|35870.7|25
1652152660000|2022-05-10 03:17:40|35999.8|35879.8|36001.2|35881.2|36002.3|35882.3|35999.6|35879.6|18
1652152670000|2022-05-10 03:17:50|36001.1|35881.1|36005.6|35885.6|36009.5|35889.5|36000.8|35880.8|28
1652152680000|2022-05-10 03:18:00|36004.5|35884.5|36003.6|35883.6|36007.1|35887.1|35998.3|35878.3|19
1652152690000|2022-05-10 03:18:10|36003.2|35883.2|36002|35882|36007.1|35887.1|35999.7|35879.7|31
1652152700000|2022-05-10 03:18:20|36002.3|35882.3|36005.2|35885.2|36005.2|35885.2|36002.2|35882.2|17
1652152710000|2022-05-10 03:18:30|35996|35876|36002.2|35882.2|36003.5|35883.5|35996|35876|22
1652152720000|2022-05-10 03:18:40|36001.7|35881.7|36001.4|35881.4|36002.3|35882.3|35989.1|35869.1|24
1652152730000|2022-05-10 03:18:50|35999.4|35879.4|35995.4|35875.4|36001|35881|35988.1|35868.1|29
1652152740000|2022-05-10 03:19:00|35995.2|35875.2|35991.6|35871.6|35999.3|35879.3|35990.5|35870.5|25
1652152750000|2022-05-10 03:19:10|35992.6|35872.6|35997.7|35877.7|35999.2|35879.2|35991.3|35871.3|22
1652152760000|2022-05-10 03:19:20|35997|35877|35998.7|35878.7|36007|35887|35996.1|35876.1|23
1652152770000|2022-05-10 03:19:30|35999.9|35879.9|36002.1|35882.1|36002.2|35882.2|35998.1|35878.1|22
1652152780000|2022-05-10 03:19:40|36001.4|35881.4|35999.6|35879.6|36003.9|35883.9|35997.6|35877.6|19
1652152790000|2022-05-10 03:19:50|36000|35880|35992.4|35872.4|36000|35880|35990.5|35870.5|17
1652152800000|2022-05-10 03:20:00|35992.9|35872.9|35995.1|35875.1|36000.8|35880.8|35992.9|35872.9|20
1652152810000|2022-05-10 03:20:10|35994.1|35874.1|35995.9|35875.9|35997.3|35877.3|35993.6|35873.6|19
1652152820000|2022-05-10 03:20:20|35993.8|35873.8|35996.3|35876.3|35998.1|35878.1|35991.4|35871.4|23
1652152830000|2022-05-10 03:20:30|35997.2|35877.2|35995.3|35875.3|36000.8|35880.8|35995|35875|16
1652152840000|2022-05-10 03:20:40|35999.4|35879.4|36000|35880|36000|35880|35986.6|35866.6|27
1652152850000|2022-05-10 03:20:50|36001.6|35881.6|36001.9|35881.9|36001.9|35881.9|35997.6|35877.6|20
1652152860000|2022-05-10 03:21:00|36002.7|35882.7|35994.9|35874.9|36002.7|35882.7|35990.4|35870.4|26
1652152870000|2022-05-10 03:21:10|35994.8|35874.8|35998|35878|36000.7|35880.7|35994.3|35874.3|9
1652152880000|2022-05-10 03:21:20|36000.7|35880.7|36000|35880|36004.5|35884.5|35998.2|35878.2|17
1652152890000|2022-05-10 03:21:30|36001.9|35881.9|36001.7|35881.7|36001.9|35881.9|35988.6|35868.6|25
1652152900000|2022-05-10 03:21:40|36005.6|35885.6|35998.1|35878.1|36005.6|35885.6|35989.3|35869.3|22
1652152910000|2022-05-10 03:21:50|36000.6|35880.6|35993.4|35873.4|36002.4|35882.4|35988.3|35868.3|20
1652152920000|2022-05-10 03:22:00|35991.8|35871.8|35992|35872|35996|35876|35990.9|35870.9|14
1652152930000|2022-05-10 03:22:10|35999.5|35879.5|35998.1|35878.1|35999.5|35879.5|35978.9|35858.9|20
1652152940000|2022-05-10 03:22:20|35999|35879|36002.2|35882.2|36003.6|35883.6|35998.2|35878.2|23
1652152950000|2022-05-10 03:22:30|36004.4|35884.4|35995.2|35875.2|36004.4|35884.4|35994.4|35874.4|22
1652152960000|2022-05-10 03:22:40|35997.6|35877.6|35998.1|35878.1|35998.9|35878.9|35995|35875|25
1652152970000|2022-05-10 03:22:50|35998.4|35878.4|36002|35882|36002|35882|35996.5|35876.5|16
1652152980000|2022-05-10 03:23:00|36004.7|35884.7|36002.2|35882.2|36005.3|35885.3|35998.2|35878.2|23
1652152990000|2022-05-10 03:23:10|36002.6|35882.6|36004.4|35884.4|36005.9|35885.9|36001.8|35881.8|31
1652153000000|2022-05-10 03:23:20|36003.9|35883.9|36004.1|35884.1|36005|35885|36003.9|35883.9|23
1652153010000|2022-05-10 03:23:30|36004.3|35884.3|36002.3|35882.3|36004.3|35884.3|35998.8|35878.8|23
1652153020000|2022-05-10 03:23:40|35994.7|35874.7|35997|35877|35998.3|35878.3|35993.3|35873.3|25
1652153030000|2022-05-10 03:23:50|35998.6|35878.6|35998.1|35878.1|35999.5|35879.5|35995.7|35875.7|18
1652153040000|2022-05-10 03:24:00|35998.2|35878.2|35989.5|35869.5|35998.3|35878.3|35989.5|35869.5|16
1652153050000|2022-05-10 03:24:10|35993.1|35873.1|36006.8|35886.8|36006.8|35886.8|35993.1|35873.1|16
1652153060000|2022-05-10 03:24:20|36006.1|35886.1|36005.2|35885.2|36007.7|35887.7|36004.8|35884.8|23
1652153070000|2022-05-10 03:24:30|36005.5|35885.5|36004.5|35884.5|36005.5|35885.5|36003.9|35883.9|25
1652153080000|2022-05-10 03:24:40|36005.1|35885.1|36000.5|35880.5|36006.5|35886.5|35995.3|35875.3|17
1652153090000|2022-05-10 03:24:50|36001.5|35881.5|36002.9|35882.9|36004.5|35884.5|36000.1|35880.1|19
1652153100000|2022-05-10 03:25:00|36003.4|35883.4|36001.1|35881.1|36005.1|35885.1|36001.1|35881.1|19
1652153110000|2022-05-10 03:25:10|36005.2|35885.2|36007.8|35887.8|36007.8|35887.8|36000.1|35880.1|14
1652153120000|2022-05-10 03:25:20|36006.6|35886.6|36002.1|35882.1|36007.8|35887.8|35999.7|35879.7|18
1652153130000|2022-05-10 03:25:30|36001.7|35881.7|35999.5|35879.5|36004.2|35884.2|35997.9|35877.9|16
1652153140000|2022-05-10 03:25:40|36000.3|35880.3|36000.1|35880.1|36001.6|35881.6|35998.7|35878.7|17
1652153150000|2022-05-10 03:25:50|35998.1|35878.1|36000.8|35880.8|36000.8|35880.8|35997.7|35877.7|15
1652153160000|2022-05-10 03:26:00|36001.2|35881.2|36002.1|35882.1|36002.6|35882.6|35998.9|35878.9|13
1652153170000|2022-05-10 03:26:10|36005.3|35885.3|36005|35885|36005.3|35885.3|36002.5|35882.5|14
1652153180000|2022-05-10 03:26:20|36002.7|35882.7|36003.6|35883.6|36003.6|35883.6|35999.7|35879.7|9
1652153190000|2022-05-10 03:26:30|36004|35884|36000.2|35880.2|36004|35884|35999.7|35879.7|15
1652153200000|2022-05-10 03:26:40|36002.8|35882.8|36002.2|35882.2|36004.9|35884.9|36001.2|35881.2|22
1652153210000|2022-05-10 03:26:50|36002.3|35882.3|36003|35883|36004.4|35884.4|36000|35880|16
1652153220000|2022-05-10 03:27:00|36005.5|35885.5|36002.8|35882.8|36007.2|35887.2|36001.2|35881.2|25
1652153230000|2022-05-10 03:27:10|36006.4|35886.4|36004.8|35884.8|36006.4|35886.4|36002.8|35882.8|20
1652153240000|2022-05-10 03:27:20|36005.7|35885.7|36005|35885|36005.7|35885.7|36003.5|35883.5|16
1652153250000|2022-05-10 03:27:30|36000.9|35880.9|36001.8|35881.8|36002.6|35882.6|36000.6|35880.6|8
1652153260000|2022-05-10 03:27:40|36001.2|35881.2|35992.4|35872.4|36006.4|35886.4|35992.4|35872.4|17
1652153270000|2022-05-10 03:27:50|35992.8|35872.8|36001.1|35881.1|36003.6|35883.6|35990.9|35870.9|27
1652153280000|2022-05-10 03:28:00|36004.1|35884.1|36002|35882|36006.9|35886.9|35993.5|35873.5|21
1652153290000|2022-05-10 03:28:10|35998.9|35878.9|36001.6|35881.6|36002.3|35882.3|35998|35878|18
1652153300000|2022-05-10 03:28:20|36002.2|35882.2|36003.3|35883.3|36003.5|35883.5|35997.5|35877.5|17
1652153310000|2022-05-10 03:28:30|36000.8|35880.8|35991.6|35871.6|36001.1|35881.1|35991.4|35871.4|19
1652153320000|2022-05-10 03:28:40|35991.9|35871.9|35994.4|35874.4|35995.9|35875.9|35991.9|35871.9|25
1652153330000|2022-05-10 03:28:50|35996.2|35876.2|36003.5|35883.5|36003.5|35883.5|35992.6|35872.6|8
1652153340000|2022-05-10 03:29:00|36003.7|35883.7|35996.2|35876.2|36003.7|35883.7|35991.5|35871.5|16
1652153350000|2022-05-10 03:29:10|35996|35876|35997.4|35877.4|36000|35880|35995.1|35875.1|10
1652153360000|2022-05-10 03:29:20|35997.6|35877.6|36000.8|35880.8|36002.7|35882.7|35995.6|35875.6|14
1652153370000|2022-05-10 03:29:30|36001.2|35881.2|36000.2|35880.2|36003.3|35883.3|35987.6|35867.6|20
1652153380000|2022-05-10 03:29:40|36002.1|35882.1|36001.6|35881.6|36002.9|35882.9|35998.3|35878.3|18
1652153390000|2022-05-10 03:29:50|36002.6|35882.6|36000.8|35880.8|36003.4|35883.4|35999|35879|9
1652153400000|2022-05-10 03:30:00|36001.7|35881.7|36000.7|35880.7|36002.4|35882.4|35999|35879|20
1652153410000|2022-05-10 03:30:10|36000.3|35880.3|36000.7|35880.7|36002.5|35882.5|35999.7|35879.7|24
1652153420000|2022-05-10 03:30:20|36000|35880|36008.5|35888.5|36008.5|35888.5|35998.8|35878.8|19
1652153430000|2022-05-10 03:30:30|36005.6|35885.6|36000.1|35880.1|36005.6|35885.6|35997.7|35877.7|26
1652153440000|2022-05-10 03:30:40|36001.3|35881.3|35993.6|35873.6|36002.5|35882.5|35993.5|35873.5|20
1652153450000|2022-05-10 03:30:50|36004.6|35884.6|35993.3|35873.3|36007.7|35887.7|35991.9|35871.9|20
1652153460000|2022-05-10 03:31:00|35993.2|35873.2|35996.6|35876.6|35998.4|35878.4|35993.2|35873.2|12
1652153470000|2022-05-10 03:31:10|35998.4|35878.4|35997.5|35877.5|35998.4|35878.4|35992.7|35872.7|14
1652153480000|2022-05-10 03:31:20|35996.4|35876.4|36002.5|35882.5|36003.7|35883.7|35995.4|35875.4|12
1652153490000|2022-05-10 03:31:30|36001.2|35881.2|36002.3|35882.3|36004.4|35884.4|36001|35881|14
1652153500000|2022-05-10 03:31:40|36003.1|35883.1|35993.7|35873.7|36003.1|35883.1|35992.5|35872.5|24
1652153510000|2022-05-10 03:31:50|35995.5|35875.5|35994.2|35874.2|35998.4|35878.4|35993.4|35873.4|18
1652153520000|2022-05-10 03:32:00|35994|35874|35997.9|35877.9|35997.9|35877.9|35993.5|35873.5|20
1652153530000|2022-05-10 03:32:10|35997.3|35877.3|35998.3|35878.3|35998.3|35878.3|35993.3|35873.3|14
1652153540000|2022-05-10 03:32:20|35996.8|35876.8|35999.9|35879.9|36000.9|35880.9|35995.2|35875.2|11
1652153550000|2022-05-10 03:32:30|35999.3|35879.3|35999.6|35879.6|36001|35881|35998.2|35878.2|11
1652153560000|2022-05-10 03:32:40|35997.2|35877.2|35999.5|35879.5|35999.8|35879.8|35996.9|35876.9|24
1652153570000|2022-05-10 03:32:50|35998.7|35878.7|35997.8|35877.8|35999.8|35879.8|35997.4|35877.4|19
1652153580000|2022-05-10 03:33:00|35998|35878|35999|35879|35999.5|35879.5|35997.1|35877.1|16
1652153590000|2022-05-10 03:33:10|35998.8|35878.8|35999.5|35879.5|35999.5|35879.5|35996.3|35876.3|16
1652153600000|2022-05-10 03:33:20|36001.4|35881.4|35997.8|35877.8|36001.9|35881.9|35997.1|35877.1|19
1652153610000|2022-05-10 03:33:30|36001.4|35881.4|35998.3|35878.3|36001.8|35881.8|35994.1|35874.1|10
1652153620000|2022-05-10 03:33:40|35996.9|35876.9|35998.9|35878.9|35998.9|35878.9|35991.3|35871.3|17
1652153630000|2022-05-10 03:33:50|35997.5|35877.5|35995.8|35875.8|35997.5|35877.5|35989.4|35869.4|18
1652153640000|2022-05-10 03:34:00|35996.9|35876.9|36001|35881|36001.3|35881.3|35991.2|35871.2|9
1652153650000|2022-05-10 03:34:10|35999.5|35879.5|36002|35882|36007|35887|35997.9|35877.9|15
1652153660000|2022-05-10 03:34:20|35999|35879|35992.2|35872.2|35999.4|35879.4|35991.6|35871.6|21
1652153670000|2022-05-10 03:34:30|35992.4|35872.4|35995.5|35875.5|35995.5|35875.5|35990.6|35870.6|22
1652153680000|2022-05-10 03:34:40|35995.3|35875.3|35993.2|35873.2|35997.1|35877.1|35991.5|35871.5|19
1652153690000|2022-05-10 03:34:50|35993.6|35873.6|35994|35874|35997.1|35877.1|35991.5|35871.5|20
1652153700000|2022-05-10 03:35:00|35991|35871|35990.8|35870.8|35997.2|35877.2|35987.2|35867.2|26
1652153710000|2022-05-10 03:35:10|35993.9|35873.9|35995.2|35875.2|35997.7|35877.7|35988.3|35868.3|15
1652153720000|2022-05-10 03:35:20|35995.3|35875.3|35995.9|35875.9|35997.3|35877.3|35994.6|35874.6|13
1652153730000|2022-05-10 03:35:30|35996.9|35876.9|35999.5|35879.5|35999.5|35879.5|35996.9|35876.9|21
1652153740000|2022-05-10 03:35:40|35998.9|35878.9|36000.7|35880.7|36000.7|35880.7|35998|35878|12
1652153750000|2022-05-10 03:35:50|36001.4|35881.4|35997.3|35877.3|36002.4|35882.4|35997|35877|10
1652153760000|2022-05-10 03:36:00|35998.8|35878.8|35998.8|35878.8|35998.8|35878.8|35993.1|35873.1|18
1652153770000|2022-05-10 03:36:10|36000.5|35880.5|36000.1|35880.1|36002|35882|35996.9|35876.9|13
1652153780000|2022-05-10 03:36:20|36001.5|35881.5|35995.4|35875.4|36002.9|35882.9|35990|35870|19
1652153790000|2022-05-10 03:36:30|35999.8|35879.8|36001.8|35881.8|36002.1|35882.1|35999.7|35879.7|15
1652153800000|2022-05-10 03:36:40|36002.7|35882.7|36001|35881|36002.9|35882.9|36000.8|35880.8|7
1652153810000|2022-05-10 03:36:50|36004|35884|36000.1|35880.1|36008.1|35888.1|36000.1|35880.1|20
1652153820000|2022-05-10 03:37:00|36003.3|35883.3|36004|35884|36004.9|35884.9|36001.3|35881.3|19
1652153830000|2022-05-10 03:37:10|36003.8|35883.8|36001.4|35881.4|36006.1|35886.1|35999.3|35879.3|13
1652153840000|2022-05-10 03:37:20|35999.3|35879.3|36001.2|35881.2|36002|35882|35998.8|35878.8|13
1652153850000|2022-05-10 03:37:30|35998.1|35878.1|35994.4|35874.4|36000.1|35880.1|35992.7|35872.7|15
1652153860000|2022-05-10 03:37:40|35996.2|35876.2|35993.6|35873.6|36003.8|35883.8|35990.4|35870.4|12
1652153870000|2022-05-10 03:37:50|35997.8|35877.8|35998.3|35878.3|35998.3|35878.3|35995.2|35875.2|9
1652153880000|2022-05-10 03:38:00|35990.9|35870.9|35988.7|35868.7|36000.4|35880.4|35988.7|35868.7|17
1652153890000|2022-05-10 03:38:10|35992.4|35872.4|35991.7|35871.7|35995.1|35875.1|35988.8|35868.8|31
1652153900000|2022-05-10 03:38:20|35993.2|35873.2|35985.2|35865.2|35995.4|35875.4|35984.3|35864.3|30
1652153910000|2022-05-10 03:38:30|35984.7|35864.7|35985.2|35865.2|35992.5|35872.5|35984.7|35864.7|25
1652153920000|2022-05-10 03:38:40|35987|35867|35995.1|35875.1|35995.1|35875.1|35986.5|35866.5|19
1652153930000|2022-05-10 03:38:50|35993.9|35873.9|35988.6|35868.6|35993.9|35873.9|35987.9|35867.9|27
1652153940000|2022-05-10 03:39:00|35991.3|35871.3|35993.4|35873.4|35998.7|35878.7|35991|35871|22
1652153950000|2022-05-10 03:39:10|35994|35874|35992.6|35872.6|36001.6|35881.6|35992.5|35872.5|20
1652153960000|2022-05-10 03:39:20|35992.5|35872.5|35995|35875|35995|35875|35991.7|35871.7|17
1652153970000|2022-05-10 03:39:30|35990.8|35870.8|35988.9|35868.9|35993.3|35873.3|35988.6|35868.6|16
1652153980000|2022-05-10 03:39:40|35988.8|35868.8|35994|35874|35994|35874|35988.6|35868.6|17
1652153990000|2022-05-10 03:39:50|35994.4|35874.4|35995.5|35875.5|35999.3|35879.3|35992.8|35872.8|25
1652154000000|2022-05-10 03:40:00|35994.4|35874.4|35995.5|35875.5|35996.5|35876.5|35992.6|35872.6|24
1652154010000|2022-05-10 03:40:10|35995.6|35875.6|36000.7|35880.7|36003.5|35883.5|35994.3|35874.3|22
1652154020000|2022-05-10 03:40:20|35999.9|35879.9|35993.1|35873.1|36001.8|35881.8|35989.3|35869.3|18
1652154030000|2022-05-10 03:40:30|35994.7|35874.7|35994.6|35874.6|35998.4|35878.4|35992.1|35872.1|18
1652154040000|2022-05-10 03:40:40|35994.7|35874.7|35991.7|35871.7|35996.5|35876.5|35991.7|35871.7|13
1652154050000|2022-05-10 03:40:50|35993.4|35873.4|35992|35872|35998.3|35878.3|35990.8|35870.8|21
1652154060000|2022-05-10 03:41:00|35991.6|35871.6|35991.8|35871.8|35994.7|35874.7|35990.6|35870.6|23
1652154070000|2022-05-10 03:41:10|35991.3|35871.3|35993.5|35873.5|35995.2|35875.2|35990.6|35870.6|22
1652154080000|2022-05-10 03:41:20|35994|35874|35993.3|35873.3|35995.2|35875.2|35992|35872|19
1652154090000|2022-05-10 03:41:30|35993.2|35873.2|35994.2|35874.2|35996.5|35876.5|35992.6|35872.6|18
1652154100000|2022-05-10 03:41:40|35994.1|35874.1|35992.6|35872.6|35994.4|35874.4|35990.6|35870.6|20
1652154110000|2022-05-10 03:41:50|35993.4|35873.4|35993|35873|35998.6|35878.6|35991.3|35871.3|19
1652154120000|2022-05-10 03:42:00|35999.4|35879.4|35993.1|35873.1|35999.4|35879.4|35992.5|35872.5|5
1652154130000|2022-05-10 03:42:10|35994.8|35874.8|35996.1|35876.1|35996.1|35876.1|35992|35872|17
1652154140000|2022-05-10 03:42:20|35995.4|35875.4|35995.4|35875.4|35997.8|35877.8|35993.1|35873.1|15
1652154150000|2022-05-10 03:42:30|35993.3|35873.3|35990.7|35870.7|35995.3|35875.3|35990.7|35870.7|10
1652154160000|2022-05-10 03:42:40|36002|35882|35989.4|35869.4|36002|35882|35989.4|35869.4|20
1652154170000|2022-05-10 03:42:50|35992.4|35872.4|35995.4|35875.4|35996.8|35876.8|35991.2|35871.2|19
1652154180000|2022-05-10 03:43:00|35995.9|35875.9|35998.3|35878.3|35998.3|35878.3|35989.7|35869.7|15
1652154190000|2022-05-10 03:43:10|35996.3|35876.3|35990.6|35870.6|35998|35878|35987.4|35867.4|16
1652154200000|2022-05-10 03:43:20|35990.5|35870.5|35993|35873|35994.6|35874.6|35987.4|35867.4|17
1652154210000|2022-05-10 03:43:30|35993.2|35873.2|35995.9|35875.9|35995.9|35875.9|35989.9|35869.9|14
1652154220000|2022-05-10 03:43:40|35993.2|35873.2|35993.6|35873.6|35994|35874|35988.4|35868.4|21
1652154230000|2022-05-10 03:43:50|35992.8|35872.8|35992.5|35872.5|35994.9|35874.9|35991.8|35871.8|19
1652154240000|2022-05-10 03:44:00|35991.6|35871.6|35997.2|35877.2|35997.2|35877.2|35991.6|35871.6|19
1652154250000|2022-05-10 03:44:10|35994.8|35874.8|35994.5|35874.5|35997.1|35877.1|35993.6|35873.6|12
1652154260000|2022-05-10 03:44:20|35997.1|35877.1|35995.8|35875.8|35997.1|35877.1|35994.3|35874.3|9
1652154270000|2022-05-10 03:44:30|35995.3|35875.3|35992.8|35872.8|35997.9|35877.9|35990.9|35870.9|19
1652154280000|2022-05-10 03:44:40|35994|35874|35994.4|35874.4|35995.2|35875.2|35991.3|35871.3|19
1652154290000|2022-05-10 03:44:50|35993.1|35873.1|35998.8|35878.8|36003.6|35883.6|35993.1|35873.1|8
1652154300000|2022-05-10 03:45:00|35997.7|35877.7|35995.7|35875.7|36000.7|35880.7|35995.7|35875.7|15
1652154310000|2022-05-10 03:45:10|35996.9|35876.9|35994.5|35874.5|35999|35879|35994.4|35874.4|12
1652154320000|2022-05-10 03:45:20|35993.6|35873.6|35997.8|35877.8|35998.9|35878.9|35993.6|35873.6|15
1652154330000|2022-05-10 03:45:30|35992.9|35872.9|35992.7|35872.7|35999.2|35879.2|35990.3|35870.3|19
1652154340000|2022-05-10 03:45:40|35996.7|35876.7|35992.4|35872.4|35996.7|35876.7|35991|35871|19
1652154350000|2022-05-10 03:45:50|35991.5|35871.5|35995.1|35875.1|35997.2|35877.2|35991.5|35871.5|22
1652154360000|2022-05-10 03:46:00|35998|35878|35997|35877|35998|35878|35993.7|35873.7|11
1652154370000|2022-05-10 03:46:10|35995.7|35875.7|35991.2|35871.2|35996.4|35876.4|35989.2|35869.2|26
1652154380000|2022-05-10 03:46:20|35995.7|35875.7|35995.6|35875.6|35995.7|35875.7|35995.6|35875.6|2
1652154390000|2022-05-10 03:46:30|35992|35872|35993.5|35873.5|35995.7|35875.7|35989.2|35869.2|16
1652154400000|2022-05-10 03:46:40|35996.3|35876.3|35992.5|35872.5|35996.4|35876.4|35991.3|35871.3|18
1652154410000|2022-05-10 03:46:50|35991.8|35871.8|35992.7|35872.7|35993.3|35873.3|35991.5|35871.5|20
1652154420000|2022-05-10 03:47:00|35995.2|35875.2|35999.7|35879.7|36000.4|35880.4|35995.2|35875.2|11
1652154430000|2022-05-10 03:47:10|35999.8|35879.8|35994|35874|35999.8|35879.8|35993.3|35873.3|18
1652154440000|2022-05-10 03:47:20|35996.8|35876.8|35995.4|35875.4|35998.4|35878.4|35995.2|35875.2|14
1652154450000|2022-05-10 03:47:30|35992.9|35872.9|35993.8|35873.8|35993.8|35873.8|35990.8|35870.8|14
1652154460000|2022-05-10 03:47:40|35993|35873|35991.2|35871.2|35993|35873|35989.4|35869.4|19
1652154470000|2022-05-10 03:47:50|35991.1|35871.1|35995.7|35875.7|35995.8|35875.8|35991.1|35871.1|20
1652154480000|2022-05-10 03:48:00|35995.4|35875.4|35993.8|35873.8|35995.9|35875.9|35990.2|35870.2|11
1652154490000|2022-05-10 03:48:10|35994.9|35874.9|35992.6|35872.6|35997.8|35877.8|35988.6|35868.6|11
1652154500000|2022-05-10 03:48:20|35992.7|35872.7|35990.4|35870.4|35998.4|35878.4|35989.2|35869.2|16
1652154510000|2022-05-10 03:48:30|35991.3|35871.3|35994.9|35874.9|35996.8|35876.8|35990.5|35870.5|22
1652154520000|2022-05-10 03:48:40|35994.8|35874.8|35996.3|35876.3|35998.1|35878.1|35993.1|35873.1|14
1652154530000|2022-05-10 03:48:50|35998.3|35878.3|35991.9|35871.9|35998.3|35878.3|35990|35870|20
1652154540000|2022-05-10 03:49:00|35991.6|35871.6|35991.2|35871.2|35993.4|35873.4|35990.2|35870.2|19
1652154550000|2022-05-10 03:49:10|35990.9|35870.9|35989.1|35869.1|35991.2|35871.2|35988.9|35868.9|21
1652154560000|2022-05-10 03:49:20|35989.8|35869.8|35993.6|35873.6|35998|35878|35985.3|35865.3|33
1652154570000|2022-05-10 03:49:30|35994.3|35874.3|35994.1|35874.1|35996|35876|35993.1|35873.1|27
1652154580000|2022-05-10 03:49:40|35993.8|35873.8|35996.1|35876.1|35998.1|35878.1|35993.8|35873.8|27
1652154590000|2022-05-10 03:49:50|35995.4|35875.4|35992.6|35872.6|35996.8|35876.8|35990.5|35870.5|18
1652154600000|2022-05-10 03:50:00|35991.2|35871.2|35994|35874|35999.4|35879.4|35990.5|35870.5|21
1652154610000|2022-05-10 03:50:10|35993.2|35873.2|35991.6|35871.6|35998.4|35878.4|35986.6|35866.6|28
1652154620000|2022-05-10 03:50:20|35990.7|35870.7|35987.7|35867.7|35990.7|35870.7|35987.1|35867.1|25
1652154630000|2022-05-10 03:50:30|35987.6|35867.6|35989.1|35869.1|35993.7|35873.7|35987.4|35867.4|20
1652154640000|2022-05-10 03:50:40|35989.3|35869.3|35990.5|35870.5|35992.6|35872.6|35989.3|35869.3|24
1652154650000|2022-05-10 03:50:50|35990.2|35870.2|35987.3|35867.3|35991.9|35871.9|35985.7|35865.7|23
1652154660000|2022-05-10 03:51:00|35985.5|35865.5|35990.8|35870.8|35990.8|35870.8|35985.5|35865.5|27
1652154670000|2022-05-10 03:51:10|35987.5|35867.5|35989.1|35869.1|35999|35879|35982.2|35862.2|25
1652154680000|2022-05-10 03:51:20|35986.4|35866.4|35987|35867|35991.9|35871.9|35985.6|35865.6|32
1652154690000|2022-05-10 03:51:30|35984.8|35864.8|35991.3|35871.3|35993.2|35873.2|35984.2|35864.2|22
1652154700000|2022-05-10 03:51:40|35991.1|35871.1|35992.9|35872.9|35992.9|35872.9|35988.3|35868.3|17
1652154710000|2022-05-10 03:51:50|35992.6|35872.6|35994|35874|35999.4|35879.4|35992.6|35872.6|22
1652154720000|2022-05-10 03:52:00|35994.3|35874.3|35993.9|35873.9|35996.7|35876.7|35991.1|35871.1|28
1652154730000|2022-05-10 03:52:10|35992.9|35872.9|35987.7|35867.7|35995.2|35875.2|35986.1|35866.1|16
1652154740000|2022-05-10 03:52:20|35988.1|35868.1|35992.3|35872.3|35992.8|35872.8|35988.1|35868.1|11
1652154750000|2022-05-10 03:52:30|35991.5|35871.5|35991.1|35871.1|35993.4|35873.4|35990.3|35870.3|18
1652154760000|2022-05-10 03:52:40|35991.6|35871.6|35986.9|35866.9|35993.5|35873.5|35984.2|35864.2|28
1652154770000|2022-05-10 03:52:50|35987.4|35867.4|35993|35873|35993|35873|35985|35865|15
1652154780000|2022-05-10 03:53:00|35993.1|35873.1|35985.8|35865.8|36001.6|35881.6|35980.3|35860.3|28
1652154790000|2022-05-10 03:53:10|35983.3|35863.3|35989.5|35869.5|35994.5|35874.5|35983.3|35863.3|20
1652154800000|2022-05-10 03:53:20|35988.7|35868.7|35988.1|35868.1|35990.7|35870.7|35987.4|35867.4|18
1652154810000|2022-05-10 03:53:30|35988.9|35868.9|35975.8|35855.8|35990.4|35870.4|35975.8|35855.8|24
1652154820000|2022-05-10 03:53:40|35974.4|35854.4|35983.9|35863.9|35990.7|35870.7|35973.4|35853.4|20
1652154830000|2022-05-10 03:53:50|35982.7|35862.7|35986.4|35866.4|35986.7|35866.7|35978.1|35858.1|19
1652154840000|2022-05-10 03:54:00|35985|35865|35985.2|35865.2|35986.2|35866.2|35981.2|35861.2|13
1652154850000|2022-05-10 03:54:10|35984.5|35864.5|35981.7|35861.7|35985.2|35865.2|35981.7|35861.7|17
1652154860000|2022-05-10 03:54:20|35981.4|35861.4|35985.4|35865.4|35985.6|35865.6|35981.4|35861.4|19
1652154870000|2022-05-10 03:54:30|35982.6|35862.6|35978.2|35858.2|35982.8|35862.8|35977.8|35857.8|28
1652154880000|2022-05-10 03:54:40|35979.3|35859.3|35983.5|35863.5|35985.1|35865.1|35979.1|35859.1|21
1652154890000|2022-05-10 03:54:50|35983.3|35863.3|35980.6|35860.6|35983.3|35863.3|35979.9|35859.9|16
1652154900000|2022-05-10 03:55:00|35980.9|35860.9|35984.8|35864.8|35985.8|35865.8|35980.9|35860.9|7
1652154910000|2022-05-10 03:55:10|35984.9|35864.9|35974.5|35854.5|35984.9|35864.9|35973.4|35853.4|19
1652154920000|2022-05-10 03:55:20|35974.6|35854.6|35970|35850|35976|35856|35969.5|35849.5|25
1652154930000|2022-05-10 03:55:30|35970.4|35850.4|35972.1|35852.1|35974.3|35854.3|35968.6|35848.6|26
1652154940000|2022-05-10 03:55:40|35972.4|35852.4|35972.8|35852.8|35975.8|35855.8|35971.3|35851.3|24
1652154950000|2022-05-10 03:55:50|35973.2|35853.2|35979.7|35859.7|35979.7|35859.7|35973.2|35853.2|28
1652154960000|2022-05-10 03:56:00|35978.6|35858.6|35977.4|35857.4|35979.3|35859.3|35975.9|35855.9|29
1652154970000|2022-05-10 03:56:10|35977.5|35857.5|35977.4|35857.4|35978.8|35858.8|35976.1|35856.1|19
1652154980000|2022-05-10 03:56:20|35977.8|35857.8|35970.6|35850.6|35978.6|35858.6|35969.2|35849.2|20
1652154990000|2022-05-10 03:56:30|35972.3|35852.3|35971.5|35851.5|35976.2|35856.2|35969|35849|32
1652155000000|2022-05-10 03:56:40|35970.7|35850.7|35971.9|35851.9|35973.8|35853.8|35970.2|35850.2|20
1652155010000|2022-05-10 03:56:50|35971.2|35851.2|35968.4|35848.4|35971.5|35851.5|35968.4|35848.4|15
1652155020000|2022-05-10 03:57:00|35968.7|35848.7|35968.9|35848.9|35975.3|35855.3|35964.4|35844.4|28
1652155030000|2022-05-10 03:57:10|35969.1|35849.1|35969.9|35849.9|35976.2|35856.2|35967|35847|25
1652155040000|2022-05-10 03:57:20|35975.2|35855.2|35981.5|35861.5|35981.5|35861.5|35969.8|35849.8|23
1652155050000|2022-05-10 03:57:30|35979.7|35859.7|35977.8|35857.8|35979.7|35859.7|35976.6|35856.6|14
1652155060000|2022-05-10 03:57:40|35979.7|35859.7|35970.4|35850.4|35979.9|35859.9|35968.8|35848.8|17
1652155070000|2022-05-10 03:57:50|35970.8|35850.8|35973.4|35853.4|35974.8|35854.8|35970.5|35850.5|13
1652155080000|2022-05-10 03:58:00|35973.3|35853.3|35968.6|35848.6|35974|35854|35965.8|35845.8|25
1652155090000|2022-05-10 03:58:10|35971.8|35851.8|35966.6|35846.6|35971.8|35851.8|35965.8|35845.8|26
1652155100000|2022-05-10 03:58:20|35969.5|35849.5|35970.5|35850.5|35970.5|35850.5|35965.8|35845.8|17
1652155110000|2022-05-10 03:58:30|35974.7|35854.7|35972.3|35852.3|35975.5|35855.5|35969.3|35849.3|11
1652155120000|2022-05-10 03:58:40|35973.3|35853.3|35971.2|35851.2|35975|35855|35964.8|35844.8|19
1652155130000|2022-05-10 03:58:50|35975.4|35855.4|35976.7|35856.7|35979.4|35859.4|35974.6|35854.6|18
1652155140000|2022-05-10 03:59:00|35970.9|35850.9|35974.2|35854.2|35977.1|35857.1|35970.4|35850.4|31
1652155150000|2022-05-10 03:59:10|35974.1|35854.1|35973.1|35853.1|35975.3|35855.3|35970.5|35850.5|20
1652155160000|2022-05-10 03:59:20|35974|35854|35973.7|35853.7|35975.9|35855.9|35971.5|35851.5|15
1652155170000|2022-05-10 03:59:30|35974.2|35854.2|35977.4|35857.4|35977.4|35857.4|35973.1|35853.1|13
1652155180000|2022-05-10 03:59:40|35977.3|35857.3|35971.8|35851.8|35977.3|35857.3|35968.9|35848.9|14
1652155190000|2022-05-10 03:59:50|35973|35853|35974.7|35854.7|35980.6|35860.6|35968.3|35848.3|21
1652155200000|2022-05-10 04:00:00|35972|35852|35972.1|35852.1|35976.4|35856.4|35968.4|35848.4|29
1652155210000|2022-05-10 04:00:10|35971.9|35851.9|35976|35856|35976|35856|35969.6|35849.6|20
1652155220000|2022-05-10 04:00:20|35975.1|35855.1|35974.2|35854.2|35975.1|35855.1|35972.2|35852.2|17
1652155230000|2022-05-10 04:00:30|35974.9|35854.9|35977.3|35857.3|35980|35860|35973.5|35853.5|17
1652155240000|2022-05-10 04:00:40|35978|35858|35971.3|35851.3|35980.4|35860.4|35971.1|35851.1|17
1652155250000|2022-05-10 04:00:50|35971.4|35851.4|35976.8|35856.8|35979.5|35859.5|35969.7|35849.7|24
1652155260000|2022-05-10 04:01:00|35974.2|35854.2|35978.7|35858.7|35980.4|35860.4|35974.2|35854.2|15
1652155270000|2022-05-10 04:01:10|35980.9|35860.9|35972.9|35852.9|35980.9|35860.9|35971.2|35851.2|23
1652155280000|2022-05-10 04:01:20|35970.6|35850.6|35971|35851|35978.3|35858.3|35970.6|35850.6|25
1652155290000|2022-05-10 04:01:30|35972.6|35852.6|35971|35851|35978.4|35858.4|35970.3|35850.3|24
1652155300000|2022-05-10 04:01:40|35972.1|35852.1|35977.2|35857.2|35982.9|35862.9|35969.3|35849.3|26
1652155310000|2022-05-10 04:01:50|35977.1|35857.1|35978.5|35858.5|35979.3|35859.3|35975.9|35855.9|25
1652155320000|2022-05-10 04:02:00|35979.7|35859.7|35977.7|35857.7|35979.8|35859.8|35976.4|35856.4|21
1652155330000|2022-05-10 04:02:10|35977.4|35857.4|35977.3|35857.3|35978.1|35858.1|35976.1|35856.1|16
1652155340000|2022-05-10 04:02:20|35976.7|35856.7|35976.9|35856.9|35976.9|35856.9|35975.3|35855.3|18
1652155350000|2022-05-10 04:02:30|35976.8|35856.8|35980.7|35860.7|35984.9|35864.9|35975.6|35855.6|11
1652155360000|2022-05-10 04:02:40|35981.1|35861.1|35969.3|35849.3|35981.1|35861.1|35968.4|35848.4|21
1652155370000|2022-05-10 04:02:50|35970.5|35850.5|35971.6|35851.6|35971.7|35851.7|35968.4|35848.4|21
1652155380000|2022-05-10 04:03:00|35969.2|35849.2|35975.4|35855.4|35975.4|35855.4|35967.9|35847.9|16
1652155390000|2022-05-10 04:03:10|35974.6|35854.6|35971|35851|35976.1|35856.1|35968.3|35848.3|19
1652155400000|2022-05-10 04:03:20|35970.7|35850.7|35976.8|35856.8|35976.9|35856.9|35966.9|35846.9|28
1652155410000|2022-05-10 04:03:30|35976.7|35856.7|35977.9|35857.9|35980.8|35860.8|35975|35855|21
1652155420000|2022-05-10 04:03:40|35976.9|35856.9|35981.5|35861.5|35981.5|35861.5|35976.9|35856.9|11
1652155430000|2022-05-10 04:03:50|35979.1|35859.1|35979.6|35859.6|35980.9|35860.9|35976|35856|22
1652155440000|2022-05-10 04:04:00|35979.1|35859.1|35977.7|35857.7|35980.2|35860.2|35976.9|35856.9|20
1652155450000|2022-05-10 04:04:10|35977.6|35857.6|35977.2|35857.2|35978.3|35858.3|35975.7|35855.7|18
1652155460000|2022-05-10 04:04:20|35976.9|35856.9|35973.9|35853.9|35979.3|35859.3|35973.9|35853.9|20
1652155470000|2022-05-10 04:04:30|35975.9|35855.9|35976.2|35856.2|35981.1|35861.1|35974.6|35854.6|13
1652155480000|2022-05-10 04:04:40|35976.6|35856.6|35971.2|35851.2|35976.6|35856.6|35971.2|35851.2|21
1652155490000|2022-05-10 04:04:50|35971.9|35851.9|35975.4|35855.4|35976.7|35856.7|35970.2|35850.2|21
1652155500000|2022-05-10 04:05:00|35974.2|35854.2|35971.3|35851.3|35975|35855|35971.3|35851.3|19
1652155510000|2022-05-10 04:05:10|35972.3|35852.3|35974.2|35854.2|35975|35855|35968.8|35848.8|16
1652155520000|2022-05-10 04:05:20|35973.2|35853.2|35968.2|35848.2|35974.1|35854.1|35967|35847|26
1652155530000|2022-05-10 04:05:30|35967.8|35847.8|35965|35845|35971.1|35851.1|35963.5|35843.5|29
1652155540000|2022-05-10 04:05:40|35967.6|35847.6|35965.3|35845.3|35967.9|35847.9|35963.1|35843.1|29
1652155550000|2022-05-10 04:05:50|35964.7|35844.7|35963.8|35843.8|35972.1|35852.1|35963.8|35843.8|21
1652155560000|2022-05-10 04:06:00|35964.4|35844.4|35963.5|35843.5|35966.9|35846.9|35960.6|35840.6|16
1652155570000|2022-05-10 04:06:10|35965|35845|35963.5|35843.5|35966.8|35846.8|35962.8|35842.8|17
1652155580000|2022-05-10 04:06:20|35963.8|35843.8|35959.4|35839.4|35972.5|35852.5|35956.3|35836.3|27
1652155590000|2022-05-10 04:06:30|35960.7|35840.7|35962.5|35842.5|35963.8|35843.8|35959.2|35839.2|20
1652155600000|2022-05-10 04:06:40|35962.9|35842.9|35962|35842|35965|35845|35960.5|35840.5|17
1652155610000|2022-05-10 04:06:50|35961.4|35841.4|35966.1|35846.1|35966.5|35846.5|35961.4|35841.4|19
1652155620000|2022-05-10 04:07:00|35966.5|35846.5|35966.9|35846.9|35970.7|35850.7|35964.9|35844.9|28
1652155630000|2022-05-10 04:07:10|35968.3|35848.3|35960.9|35840.9|35969.3|35849.3|35960.9|35840.9|27
1652155640000|2022-05-10 04:07:20|35963.2|35843.2|35961.3|35841.3|35968.3|35848.3|35961.3|35841.3|23
1652155650000|2022-05-10 04:07:30|35961.9|35841.9|35965.9|35845.9|35965.9|35845.9|35961.9|35841.9|15
1652155660000|2022-05-10 04:07:40|35962|35842|35962.7|35842.7|35964.4|35844.4|35961.9|35841.9|9
1652155670000|2022-05-10 04:07:50|35964.7|35844.7|35969.7|35849.7|35969.7|35849.7|35962.6|35842.6|9
1652155680000|2022-05-10 04:08:00|35967.6|35847.6|35968.3|35848.3|35970.7|35850.7|35967.6|35847.6|13
1652155690000|2022-05-10 04:08:10|35969|35849|35968.4|35848.4|35969.9|35849.9|35967.6|35847.6|17
1652155700000|2022-05-10 04:08:20|35969.5|35849.5|35969.2|35849.2|35970.6|35850.6|35967.8|35847.8|10
1652155710000|2022-05-10 04:08:30|35967.3|35847.3|35964.6|35844.6|35969.6|35849.6|35961.8|35841.8|21
1652155720000|2022-05-10 04:08:40|35963.5|35843.5|35967|35847|35968.4|35848.4|35962.9|35842.9|15
1652155730000|2022-05-10 04:08:50|35966|35846|35971.2|35851.2|35971.2|35851.2|35964.5|35844.5|11
1652155740000|2022-05-10 04:09:00|35968.3|35848.3|35968.4|35848.4|35971.6|35851.6|35962.9|35842.9|17
1652155750000|2022-05-10 04:09:10|35969.2|35849.2|35969.1|35849.1|35972.2|35852.2|35967.1|35847.1|22
1652155760000|2022-05-10 04:09:20|35969.3|35849.3|35968.1|35848.1|35969.3|35849.3|35967.4|35847.4|20
1652155770000|2022-05-10 04:09:30|35968.3|35848.3|35970.2|35850.2|35971.5|35851.5|35968.1|35848.1|16
1652155780000|2022-05-10 04:09:40|35970.5|35850.5|35971.5|35851.5|35971.6|35851.6|35970.2|35850.2|13
1652155790000|2022-05-10 04:09:50|35972.2|35852.2|35972.6|35852.6|35974.5|35854.5|35969.3|35849.3|24
1652155800000|2022-05-10 04:10:00|35971.4|35851.4|35971.9|35851.9|35973.9|35853.9|35970.7|35850.7|14
1652155810000|2022-05-10 04:10:10|35972.3|35852.3|35970.7|35850.7|35974.7|35854.7|35970.7|35850.7|10
1652155820000|2022-05-10 04:10:20|35971.7|35851.7|35970.7|35850.7|35971.7|35851.7|35969.9|35849.9|5
1652155830000|2022-05-10 04:10:30|35971.5|35851.5|35968.8|35848.8|35972.4|35852.4|35968.8|35848.8|13
1652155840000|2022-05-10 04:10:40|35969.9|35849.9|35971.8|35851.8|35976.1|35856.1|35965.8|35845.8|18
1652155850000|2022-05-10 04:10:50|35973.7|35853.7|35971.8|35851.8|35974.4|35854.4|35971.8|35851.8|11
1652155860000|2022-05-10 04:11:00|35972.7|35852.7|35970.9|35850.9|35974|35854|35968.4|35848.4|22
1652155870000|2022-05-10 04:11:10|35971.6|35851.6|35976.1|35856.1|35977.3|35857.3|35970.6|35850.6|21
1652155880000|2022-05-10 04:11:20|35976|35856|35974.9|35854.9|35976|35856|35974.2|35854.2|18
1652155890000|2022-05-10 04:11:30|35974.8|35854.8|35975|35855|35978.4|35858.4|35972.8|35852.8|19
1652155900000|2022-05-10 04:11:40|35973.9|35853.9|35973.9|35853.9|35977.4|35857.4|35973|35853|10
1652155910000|2022-05-10 04:11:50|35975.6|35855.6|35974.4|35854.4|35978.1|35858.1|35971.3|35851.3|23
1652155920000|2022-05-10 04:12:00|35971.4|35851.4|35967.6|35847.6|35973|35853|35967.6|35847.6|22
1652155930000|2022-05-10 04:12:10|35970.2|35850.2|35971.1|35851.1|35973.4|35853.4|35967.3|35847.3|15
1652155940000|2022-05-10 04:12:20|35970.8|35850.8|35973.1|35853.1|35973.1|35853.1|35970.8|35850.8|12
1652155950000|2022-05-10 04:12:30|35977.4|35857.4|35974.8|35854.8|35978.1|35858.1|35974.5|35854.5|15
1652155960000|2022-05-10 04:12:40|35975.8|35855.8|35976.3|35856.3|35977.8|35857.8|35975.4|35855.4|17
1652155970000|2022-05-10 04:12:50|35974.6|35854.6|35978.5|35858.5|35979|35859|35974.6|35854.6|10
1652155980000|2022-05-10 04:13:00|35975.8|35855.8|35973.3|35853.3|35975.8|35855.8|35972.6|35852.6|16
1652155990000|2022-05-10 04:13:10|35975.7|35855.7|35972.1|35852.1|35976.2|35856.2|35972.1|35852.1|9
1652156000000|2022-05-10 04:13:20|35971.4|35851.4|35973.5|35853.5|35976.4|35856.4|35969.7|35849.7|14
1652156010000|2022-05-10 04:13:30|35977.3|35857.3|35976.9|35856.9|35978|35858|35975|35855|19
1652156020000|2022-05-10 04:13:40|35977|35857|35974.1|35854.1|35979.2|35859.2|35973.5|35853.5|24
1652156030000|2022-05-10 04:13:50|35975.3|35855.3|35974.2|35854.2|35976.1|35856.1|35973.5|35853.5|22
1652156040000|2022-05-10 04:14:00|35975.3|35855.3|35974.1|35854.1|35975.9|35855.9|35973.8|35853.8|23
1652156050000|2022-05-10 04:14:10|35975.2|35855.2|35975.9|35855.9|35979.3|35859.3|35973.9|35853.9|22
1652156060000|2022-05-10 04:14:20|35977.8|35857.8|35977|35857|35977.8|35857.8|35975.4|35855.4|18
1652156070000|2022-05-10 04:14:30|35976.8|35856.8|35974.1|35854.1|35979.7|35859.7|35973.7|35853.7|15
1652156080000|2022-05-10 04:14:40|35978.6|35858.6|35977.2|35857.2|35980.2|35860.2|35974.4|35854.4|15
1652156090000|2022-05-10 04:14:50|35978.6|35858.6|35977.4|35857.4|35978.7|35858.7|35975.4|35855.4|13
1652156100000|2022-05-10 04:15:00|35980.3|35860.3|35979.4|35859.4|35980.3|35860.3|35977.9|35857.9|15
1652156110000|2022-05-10 04:15:10|35979.9|35859.9|35978.9|35858.9|35981.6|35861.6|35977.4|35857.4|16
1652156120000|2022-05-10 04:15:20|35978.3|35858.3|35977.7|35857.7|35980.2|35860.2|35973.7|35853.7|19
1652156130000|2022-05-10 04:15:30|35976.5|35856.5|35975.5|35855.5|35977.5|35857.5|35974.6|35854.6|13
1652156140000|2022-05-10 04:15:40|35975.9|35855.9|35977|35857|35977|35857|35973.1|35853.1|13
1652156150000|2022-05-10 04:15:50|35974.7|35854.7|35975|35855|35976.5|35856.5|35973.4|35853.4|13
1652156160000|2022-05-10 04:16:00|35975.3|35855.3|35981.7|35861.7|35981.7|35861.7|35975.3|35855.3|16
1652156170000|2022-05-10 04:16:10|35979.8|35859.8|35977.2|35857.2|35979.8|35859.8|35976.3|35856.3|13
1652156180000|2022-05-10 04:16:20|35979.3|35859.3|35979.5|35859.5|35980.2|35860.2|35977.1|35857.1|7
1652156190000|2022-05-10 04:16:30|35983.9|35863.9|35977.1|35857.1|35983.9|35863.9|35976.9|35856.9|17
1652156200000|2022-05-10 04:16:40|35979.7|35859.7|35978.7|35858.7|35979.7|35859.7|35978.5|35858.5|8
1652156210000|2022-05-10 04:16:50|35979.6|35859.6|35978.6|35858.6|35980.5|35860.5|35978.3|35858.3|13
1652156220000|2022-05-10 04:17:00|35976.9|35856.9|35978.9|35858.9|35979.5|35859.5|35976.1|35856.1|19
1652156230000|2022-05-10 04:17:10|35980.3|35860.3|35978|35858|35980.8|35860.8|35977.3|35857.3|14
1652156240000|2022-05-10 04:17:20|35979|35859|35977.5|35857.5|35979.8|35859.8|35976|35856|22
1652156250000|2022-05-10 04:17:30|35979.5|35859.5|35980|35860|35982.4|35862.4|35978.5|35858.5|20
1652156260000|2022-05-10 04:17:40|35979.8|35859.8|35981.7|35861.7|35981.7|35861.7|35978.8|35858.8|6
1652156270000|2022-05-10 04:17:50|35978.8|35858.8|35981.6|35861.6|35983.3|35863.3|35977.9|35857.9|24
1652156280000|2022-05-10 04:18:00|35980.5|35860.5|35983.2|35863.2|35983.2|35863.2|35978.6|35858.6|12
1652156290000|2022-05-10 04:18:10|35981.7|35861.7|35980.5|35860.5|35982.9|35862.9|35974.4|35854.4|24
1652156300000|2022-05-10 04:18:20|35980.8|35860.8|35978.8|35858.8|35981.9|35861.9|35978.3|35858.3|21
1652156310000|2022-05-10 04:18:30|35980|35860|35980.4|35860.4|35981|35861|35978.6|35858.6|12
1652156320000|2022-05-10 04:18:40|35980.2|35860.2|35978.7|35858.7|35981.4|35861.4|35978.7|35858.7|12
1652156330000|2022-05-10 04:18:50|35979.3|35859.3|35978.3|35858.3|35980.7|35860.7|35977.4|35857.4|17
1652156340000|2022-05-10 04:19:00|35978|35858|35978.6|35858.6|35982.8|35862.8|35975.6|35855.6|19
1652156350000|2022-05-10 04:19:10|35979.4|35859.4|35975.4|35855.4|35980.5|35860.5|35973.9|35853.9|21
1652156360000|2022-05-10 04:19:20|35975.8|35855.8|35974.3|35854.3|35976.3|35856.3|35973.7|35853.7|16
1652156370000|2022-05-10 04:19:30|35975.1|35855.1|35975.3|35855.3|35976.8|35856.8|35974.2|35854.2|21
1652156380000|2022-05-10 04:19:40|35975.1|35855.1|35974.8|35854.8|35977.1|35857.1|35974|35854|19
1652156390000|2022-05-10 04:19:50|35973.9|35853.9|35973.4|35853.4|35976.2|35856.2|35973.4|35853.4|20
1652156400000|2022-05-10 04:20:00|35974|35854|35975.9|35855.9|35976.1|35856.1|35973.1|35853.1|18
1652156410000|2022-05-10 04:20:10|35974.6|35854.6|35974.6|35854.6|35976.3|35856.3|35973.9|35853.9|23
1652156420000|2022-05-10 04:20:20|35977.4|35857.4|35973.6|35853.6|35977.4|35857.4|35972.1|35852.1|27
1652156430000|2022-05-10 04:20:30|35974.8|35854.8|35973.3|35853.3|35974.8|35854.8|35972.7|35852.7|16
1652156440000|2022-05-10 04:20:40|35973.5|35853.5|35974.3|35854.3|35974.5|35854.5|35971.9|35851.9|15
1652156450000|2022-05-10 04:20:50|35972.7|35852.7|35977.4|35857.4|35977.6|35857.6|35972.7|35852.7|20
1652156460000|2022-05-10 04:21:00|35976.9|35856.9|35973.2|35853.2|35978.7|35858.7|35971.6|35851.6|22
1652156470000|2022-05-10 04:21:10|35972.3|35852.3|35973.4|35853.4|35975.2|35855.2|35971.7|35851.7|22
1652156480000|2022-05-10 04:21:20|35972.1|35852.1|35973.4|35853.4|35974.5|35854.5|35971.7|35851.7|16
1652156490000|2022-05-10 04:21:30|35974.5|35854.5|35973.5|35853.5|35974.5|35854.5|35971.4|35851.4|16
1652156500000|2022-05-10 04:21:40|35972.6|35852.6|35973.5|35853.5|35975.2|35855.2|35971.4|35851.4|25
1652156510000|2022-05-10 04:21:50|35973.2|35853.2|35971.2|35851.2|35977.9|35857.9|35970.2|35850.2|26
1652156520000|2022-05-10 04:22:00|35970.8|35850.8|35971.5|35851.5|35972.5|35852.5|35969.4|35849.4|23
1652156530000|2022-05-10 04:22:10|35971.8|35851.8|35971.6|35851.6|35975.8|35855.8|35970.7|35850.7|19
1652156540000|2022-05-10 04:22:20|35973.5|35853.5|35971.3|35851.3|35974|35854|35971|35851|12
1652156550000|2022-05-10 04:22:30|35971.2|35851.2|35973.9|35853.9|35977.5|35857.5|35958.5|35838.5|22
1652156560000|2022-05-10 04:22:40|35971.8|35851.8|35968.2|35848.2|35971.8|35851.8|35959.2|35839.2|20
1652156570000|2022-05-10 04:22:50|35968.8|35848.8|35966.6|35846.6|35977.1|35857.1|35962.7|35842.7|17
1652156580000|2022-05-10 04:23:00|35964.3|35844.3|35969.4|35849.4|35971.9|35851.9|35963.6|35843.6|24
1652156590000|2022-05-10 04:23:10|35970.2|35850.2|35973.3|35853.3|35973.4|35853.4|35970.2|35850.2|24
1652156600000|2022-05-10 04:23:20|35973.4|35853.4|35974.6|35854.6|35981.8|35861.8|35968.8|35848.8|24
1652156610000|2022-05-10 04:23:30|35972.2|35852.2|35974.2|35854.2|35977.4|35857.4|35971.5|35851.5|25
1652156620000|2022-05-10 04:23:40|35973.5|35853.5|35976.1|35856.1|35976.5|35856.5|35972.3|35852.3|16
1652156630000|2022-05-10 04:23:50|35976.6|35856.6|35979.6|35859.6|35979.6|35859.6|35975|35855|15
1652156640000|2022-05-10 04:24:00|35979.4|35859.4|35968.3|35848.3|35979.4|35859.4|35968.3|35848.3|19
1652156650000|2022-05-10 04:24:10|35968.6|35848.6|35972.6|35852.6|35973.3|35853.3|35968.1|35848.1|15
1652156660000|2022-05-10 04:24:20|35972.5|35852.5|35978.2|35858.2|35978.9|35858.9|35972.3|35852.3|27
1652156670000|2022-05-10 04:24:30|35978|35858|35977.2|35857.2|35978.9|35858.9|35975.5|35855.5|23
1652156680000|2022-05-10 04:24:40|35978.8|35858.8|35977.5|35857.5|35980.9|35860.9|35974.6|35854.6|13
1652156690000|2022-05-10 04:24:50|35976.1|35856.1|35976.1|35856.1|35978.5|35858.5|35974.3|35854.3|18
1652156700000|2022-05-10 04:25:00|35975.2|35855.2|35975.6|35855.6|35976.9|35856.9|35973|35853|21
1652156710000|2022-05-10 04:25:10|35975.2|35855.2|35975.2|35855.2|35977.1|35857.1|35975|35855|16
1652156720000|2022-05-10 04:25:20|35974.4|35854.4|35976.9|35856.9|35978.5|35858.5|35973.9|35853.9|19
1652156730000|2022-05-10 04:25:30|35980.6|35860.6|35979.1|35859.1|35983.4|35863.4|35973.1|35853.1|22
1652156740000|2022-05-10 04:25:40|35981.3|35861.3|35977.1|35857.1|35981.3|35861.3|35969.1|35849.1|26
1652156750000|2022-05-10 04:25:50|35977.4|35857.4|35978.8|35858.8|35978.8|35858.8|35971.4|35851.4|21
1652156760000|2022-05-10 04:26:00|35979.5|35859.5|35978.2|35858.2|35979.8|35859.8|35977.3|35857.3|16
1652156770000|2022-05-10 04:26:10|35978.7|35858.7|35975.3|35855.3|35978.8|35858.8|35975.3|35855.3|15
1652156780000|2022-05-10 04:26:20|35975.9|35855.9|35979.6|35859.6|35979.6|35859.6|35975.9|35855.9|13
1652156790000|2022-05-10 04:26:30|35978.2|35858.2|35977.5|35857.5|35983.7|35863.7|35977.5|35857.5|27
1652156800000|2022-05-10 04:26:40|35978.1|35858.1|35980.8|35860.8|35981.3|35861.3|35970.5|35850.5|21
1652156810000|2022-05-10 04:26:50|35980.7|35860.7|35981.2|35861.2|35982|35862|35979.5|35859.5|15
1652156820000|2022-05-10 04:27:00|35977.8|35857.8|35978.5|35858.5|35978.7|35858.7|35975.2|35855.2|19
1652156830000|2022-05-10 04:27:10|35979.5|35859.5|35974.9|35854.9|35979.5|35859.5|35974.5|35854.5|14
1652156840000|2022-05-10 04:27:20|35975.6|35855.6|35979.9|35859.9|35979.9|35859.9|35975.5|35855.5|11
1652156850000|2022-05-10 04:27:30|35983|35863|35978.8|35858.8|35983.6|35863.6|35978.1|35858.1|17
1652156860000|2022-05-10 04:27:40|35979.1|35859.1|35980.5|35860.5|35980.8|35860.8|35978.8|35858.8|19
1652156870000|2022-05-10 04:27:50|35980.2|35860.2|35980.9|35860.9|35981.6|35861.6|35978.3|35858.3|15
1652156880000|2022-05-10 04:28:00|35982.1|35862.1|35969.5|35849.5|35982.7|35862.7|35964.5|35844.5|23
1652156890000|2022-05-10 04:28:10|35970.9|35850.9|35973.8|35853.8|35979.4|35859.4|35969.3|35849.3|21
1652156900000|2022-05-10 04:28:20|35972.6|35852.6|35977|35857|35977.9|35857.9|35972.1|35852.1|20
1652156910000|2022-05-10 04:28:30|35974.8|35854.8|35971.6|35851.6|35978.4|35858.4|35971.6|35851.6|18
1652156920000|2022-05-10 04:28:40|35971.5|35851.5|35977.4|35857.4|35978.4|35858.4|35971.5|35851.5|15
1652156930000|2022-05-10 04:28:50|35979.1|35859.1|35977.5|35857.5|35979.1|35859.1|35972.2|35852.2|15
1652156940000|2022-05-10 04:29:00|35981.2|35861.2|35978.5|35858.5|35987.2|35867.2|35978.5|35858.5|26
1652156950000|2022-05-10 04:29:10|35979.7|35859.7|35983.3|35863.3|35983.8|35863.8|35977.8|35857.8|22
1652156960000|2022-05-10 04:29:20|35973.7|35853.7|35979|35859|35979.3|35859.3|35973.7|35853.7|19
1652156970000|2022-05-10 04:29:30|35978|35858|35983.3|35863.3|35986.7|35866.7|35978|35858|19
1652156980000|2022-05-10 04:29:40|35984.2|35864.2|35984.4|35864.4|35985.5|35865.5|35983|35863|16
1652156990000|2022-05-10 04:29:50|35985.2|35865.2|35987.2|35867.2|35988.9|35868.9|35983.8|35863.8|15
1652157000000|2022-05-10 04:30:00|35985.9|35865.9|35989.2|35869.2|35990.5|35870.5|35985.4|35865.4|15
1652157010000|2022-05-10 04:30:10|35987.1|35867.1|35982.8|35862.8|35988|35868|35980.5|35860.5|22
1652157020000|2022-05-10 04:30:20|35982.6|35862.6|35984.5|35864.5|35987.1|35867.1|35982.6|35862.6|25
1652157030000|2022-05-10 04:30:30|35985.8|35865.8|35983.2|35863.2|35988.8|35868.8|35983.2|35863.2|20
1652157040000|2022-05-10 04:30:40|35983.3|35863.3|35987.4|35867.4|35987.4|35867.4|35982.8|35862.8|18
1652157050000|2022-05-10 04:30:50|35987.9|35867.9|35986.9|35866.9|35987.9|35867.9|35985.5|35865.5|20
1652157060000|2022-05-10 04:31:00|35982.8|35862.8|35980|35860|35983.7|35863.7|35977.2|35857.2|20
1652157070000|2022-05-10 04:31:10|35979.9|35859.9|35983.2|35863.2|35986|35866|35979.1|35859.1|26
1652157080000|2022-05-10 04:31:20|35984.1|35864.1|35985.1|35865.1|35988.9|35868.9|35983.7|35863.7|22
1652157090000|2022-05-10 04:31:30|35986|35866|35992|35872|35992.2|35872.2|35984.1|35864.1|23
1652157100000|2022-05-10 04:31:40|35992.1|35872.1|35988.5|35868.5|35996.3|35876.3|35988.5|35868.5|19
1652157110000|2022-05-10 04:31:50|35988.4|35868.4|35989.4|35869.4|35989.4|35869.4|35985.7|35865.7|26
1652157120000|2022-05-10 04:32:00|35987.8|35867.8|35985.4|35865.4|35989|35869|35981.1|35861.1|20
1652157130000|2022-05-10 04:32:10|35983.5|35863.5|35982.7|35862.7|35986.1|35866.1|35981.9|35861.9|16
1652157140000|2022-05-10 04:32:20|35983.3|35863.3|35985|35865|35986.4|35866.4|35981.1|35861.1|20
1652157150000|2022-05-10 04:32:30|35985.3|35865.3|35983.6|35863.6|35985.3|35865.3|35983.6|35863.6|18
1652157160000|2022-05-10 04:32:40|35983.9|35863.9|35983.5|35863.5|35983.9|35863.9|35982.4|35862.4|18
1652157170000|2022-05-10 04:32:50|35983.4|35863.4|35981.5|35861.5|35983.7|35863.7|35980.8|35860.8|14
1652157180000|2022-05-10 04:33:00|35981|35861|35980.4|35860.4|35983|35863|35978.9|35858.9|13
1652157190000|2022-05-10 04:33:10|35975.4|35855.4|35980.4|35860.4|35981.6|35861.6|35975.4|35855.4|21
1652157200000|2022-05-10 04:33:20|35980.6|35860.6|35984.7|35864.7|35984.7|35868.6|35979.6|35859.6|14
1652157210000|2022-05-10 04:33:30|35984.5|35864.5|35978.9|35858.9|35984.5|35864.5|35977.5|35857.5|21
1652157220000|2022-05-10 04:33:40|35976.6|35856.6|35969.3|35849.3|35978.1|35858.1|35966.9|35846.9|24
1652157230000|2022-05-10 04:33:50|35969.4|35849.4|35973.3|35853.3|35975.2|35855.2|35969.4|35849.4|23
1652157240000|2022-05-10 04:34:00|35973.4|35853.4|35975.8|35855.8|35977.6|35857.6|35972.1|35852.1|19
1652157250000|2022-05-10 04:34:10|35975.3|35855.3|35975.4|35855.4|35976.5|35856.5|35974.4|35854.4|18
1652157260000|2022-05-10 04:34:20|35976.3|35856.3|35972.2|35857.2|35976.3|35867.2|35970.6|35854.2|12
1652157270000|2022-05-10 04:34:30|35974.8|35854.8|35973.2|35853.2|35975.4|35855.4|35972.2|35852.2|21
1652157280000|2022-05-10 04:34:40|35971.7|35851.7|35971.9|35851.9|35973.6|35858.5|35968.2|35848.2|25
1652157290000|2022-05-10 04:34:50|35970.3|35850.3|35976.3|35856.3|35976.5|35856.5|35967.3|35847.3|21
1652157300000|2022-05-10 04:35:00|35974.4|35859.8|35970.9|35851.6|35974.4|35859.8|35965|35849.5|20
1652157310000|2022-05-10 04:35:10|35970.5|35850.5|35975.5|35855.5|35975.6|35855.6|35967.3|35847.3|14
1652157320000|2022-05-10 04:35:20|35976|35856|35967.5|35847.5|35976|35856|35967.3|35847.3|14
1652157330000|2022-05-10 04:35:30|35944.9|35894.9|35969.5|35849.5|35975.3|35894.9|35944.9|35845.6|22
1652157340000|2022-05-10 04:35:40|35969.4|35849.4|35974|35854|35974.6|35854.6|35967.4|35847.4|15
1652157350000|2022-05-10 04:35:50|35968.6|35867.4|35977.4|35857.4|35977.4|35867.4|35965.4|35849.9|23
1652157360000|2022-05-10 04:36:00|35975.5|35855.5|35975.7|35855.7|35976.2|35856.2|35974.9|35854.9|15
1652157370000|2022-05-10 04:36:10|35969|35870|35976.2|35856.2|35978.2|35870|35967.8|35849.2|21
1652157380000|2022-05-10 04:36:20|35976.3|35856.3|35976.8|35856.8|35977.4|35857.4|35969.5|35850.5|14
1652157390000|2022-05-10 04:36:30|35973.8|35862.2|35975.2|35855.2|35975.2|35867.5|35964.7|35848.8|17
1652157400000|2022-05-10 04:36:40|35977.6|35857.6|35974.6|35854.6|35977.6|35857.6|35968.3|35848.3|18
1652157410000|2022-05-10 04:36:50|35968.9|35848.9|35967.6|35847.8|35968.9|35859.2|35963.8|35847.7|13
1652157420000|2022-05-10 04:37:00|35966.2|35851.7|35968.4|35848.4|35969.4|35851.7|35966.2|35847|16
1652157430000|2022-05-10 04:37:10|35967.7|35847.7|35969.9|35849.9|35976.8|35871.6|35961.1|35846.1|27
1652157440000|2022-05-10 04:37:20|35969.7|35849.7|35968.7|35848.7|35973.3|35853.3|35968.6|35848.6|13
1652157450000|2022-05-10 04:37:30|35969.2|35849.2|35970.5|35850.5|35972|35862.4|35967.2|35849.2|9
1652157460000|2022-05-10 04:37:40|35971.4|35853.8|35972.6|35852.6|35973.6|35853.8|35971.4|35851.4|9
1652157470000|2022-05-10 04:37:50|35972.9|35852.9|35967.8|35852.5|35972.9|35860.7|35967.2|35849|11
1652157480000|2022-05-10 04:38:00|35966.3|35853|35969.9|35849.9|35971|35862.1|35964|35849.7|15
1652157490000|2022-05-10 04:38:10|35969.1|35849.1|35969.9|35849.9|35972.1|35865.3|35957.9|35839.5|15
1652157500000|2022-05-10 04:38:20|35963.3|35843.3|35968.2|35848.2|35968.8|35848.8|35960.7|35840.7|13
1652157510000|2022-05-10 04:38:30|35967.8|35847.8|35970|35850|35970|35861.7|35962.9|35847.3|15
1652157520000|2022-05-10 04:38:40|35968.4|35848.4|35963.3|35843.3|35970.3|35850.3|35961.5|35841.9|15
1652157530000|2022-05-10 04:38:50|35963.1|35843.1|35963.4|35843.4|35969.5|35849.5|35963.1|35843.1|12
1652157540000|2022-05-10 04:39:00|35965.6|35845.6|35968|35848|35970.2|35860.6|35955.1|35842.6|18
1652157550000|2022-05-10 04:39:10|35969.1|35849.1|35964.4|35844.4|35970.3|35853.7|35964.4|35844.4|10
1652157560000|2022-05-10 04:39:20|35964.8|35844.8|35971|35851|35972.3|35852.4|35963.4|35843.4|15
1652157570000|2022-05-10 04:39:30|35973.3|35853.3|35973|35853|35973.3|35853.3|35971.5|35851.5|20
1652157580000|2022-05-10 04:39:40|35972.6|35852.6|35972.7|35852.7|35973.6|35853.6|35972.1|35852.1|13
1652157590000|2022-05-10 04:39:50|35973.5|35853.5|35971.9|35863|35973.5|35864.9|35969.9|35851.4|11
1652157600000|2022-05-10 04:40:00|35975.8|35855.8|35967.7|35847.7|35976|35857.5|35967.7|35847.7|14
1652157610000|2022-05-10 04:40:10|35972.3|35852.3|35974.3|35854.3|35974.3|35862.8|35963.9|35847.2|14
1652157620000|2022-05-10 04:40:20|35966.9|35848.2|35966.9|35846.9|35974.2|35854.2|35966|35846|17
1652157630000|2022-05-10 04:40:30|35966.1|35846.1|35971.3|35851.3|35973.6|35853.6|35965.6|35846.1|10
1652157640000|2022-05-10 04:40:40|35970.4|35850.4|35966.9|35848.7|35971.1|35911.1|35929|35843.1|17
1652157650000|2022-05-10 04:40:50|35968.3|35848.6|35967.1|35847.1|35968.3|35865.7|35960.5|35847.1|6
1652157660000|2022-05-10 04:41:00|35965.7|35845.7|35957.3|35871.4|35970.4|35892.7|35942.7|35845.7|9
1652157670000|2022-05-10 04:41:10|35970.4|35853|35964.2|35844.2|35972.1|35853|35961.4|35841.4|15
1652157680000|2022-05-10 04:41:20|35963.4|35843.4|35971.7|35851.7|35971.7|35859.4|35960.7|35843.1|11
1652157690000|2022-05-10 04:41:30|35971.8|35851.8|35965.5|35845.5|35972.6|35852.6|35963.1|35844.8|18
1652157700000|2022-05-10 04:41:40|35967.4|35847.4|35969.8|35849.8|35973.1|35853.1|35966.8|35846.8|9
1652157710000|2022-05-10 04:41:50|35970.1|35850.1|35972.2|35852.2|35972.2|35870.2|35958.8|35849.2|17
1652157720000|2022-05-10 04:42:00|35972.3|35852.3|35970.8|35850.8|35972.4|35852.4|35966.9|35846.9|21
1652157730000|2022-05-10 04:42:10|35970.3|35850.3|35973.6|35853.6|35973.6|35856.7|35968.9|35848.9|14
1652157740000|2022-05-10 04:42:20|35973.4|35853.4|35973|35853|35975|35855|35973|35853|18
1652157750000|2022-05-10 04:42:30|35974|35854|35970.6|35850.6|35974|35854|35969.8|35849.8|16
1652157760000|2022-05-10 04:42:40|35970.5|35850.5|35969.6|35853.9|35972.9|35868.2|35960.9|35850.5|15
1652157770000|2022-05-10 04:42:50|35970.3|35852.1|35971.3|35851.3|35973.5|35853.5|35968.5|35848.5|19
1652157780000|2022-05-10 04:43:00|35971.6|35851.6|35975.5|35855.5|35975.5|35863.6|35963.4|35845.5|20
1652157790000|2022-05-10 04:43:10|35975.8|35855.8|35975|35855|35975.8|35858.6|35973.2|35853.3|14
1652157800000|2022-05-10 04:43:20|35974.4|35854.4|35970.2|35858|35975|35860.3|35966.2|35853.1|15
1652157810000|2022-05-10 04:43:30|35970.1|35855.6|35962.3|35850.6|35975.5|35855.6|35958.5|35850.3|12
1652157820000|2022-05-10 04:43:40|35969.8|35853.5|35969.5|35849.5|35971|35853.5|35967.5|35847.5|19
1652157830000|2022-05-10 04:43:50|35970.1|35850.1|35973.3|35853.4|35973.3|35870.3|35956.1|35845.7|20
1652157840000|2022-05-10 04:44:00|35970.3|35850.3|35968.6|35855.4|35978.4|35860.9|35961.5|35849.1|22
1652157850000|2022-05-10 04:44:10|35968.9|35857.3|35978.4|35860.6|35978.6|35863.9|35968|35856|14
1652157860000|2022-05-10 04:44:20|35977.7|35863.5|35976.7|35856.7|35979.4|35868.3|35970.8|35856.7|15
1652157870000|2022-05-10 04:44:30|35976.4|35856.4|35977.2|35857.2|35977.5|35881.7|35965.7|35853.9|14
1652157880000|2022-05-10 04:44:40|35977.5|35857.5|35976.4|35856.4|35978.2|35858.2|35969.8|35849.8|19
1652157890000|2022-05-10 04:44:50|35975.9|35855.9|35976.7|35856.7|35977.7|35857.7|35970.3|35850.3|11
1652157900000|2022-05-10 04:45:00|35976.5|35856.5|35979.6|35859.6|35980.3|35873.1|35971.3|35856.5|11
1652157910000|2022-05-10 04:45:10|35979.9|35859.9|35981.6|35861.6|35982.9|35862.9|35978.4|35858.4|10
1652157920000|2022-05-10 04:45:20|35980.9|35860.9|35980|35860|35982|35862|35980|35860|14
1652157930000|2022-05-10 04:45:30|35979.4|35859.4|35976.9|35856.9|35982|35874.6|35970.3|35854.9|17
1652157940000|2022-05-10 04:45:40|35968|35848|35971.9|35851.9|35975.7|35861.2|35968|35848|10
1652157950000|2022-05-10 04:45:50|35972.1|35852.1|35971.1|35858.1|35981.8|35870|35961.3|35852.1|20
1652157960000|2022-05-10 04:46:00|35975.9|35855.9|35980.8|35860.8|35980.8|35860.8|35973.3|35854.6|20
1652157970000|2022-05-10 04:46:10|35981.2|35861.2|35970.9|35865.1|35981.2|35865.1|35970.9|35854.7|9
1652157980000|2022-05-10 04:46:20|35970.8|35862.2|35971|35860.7|35977.4|35871.6|35967.5|35856.3|10
1652157990000|2022-05-10 04:46:30|35975.2|35855.2|35974.1|35854.1|35985.8|35900|35950|35851.7|13
1652158000000|2022-05-10 04:46:40|35982.4|35862.4|35977.4|35857.4|35982.4|35862.7|35972.6|35857.4|14
1652158010000|2022-05-10 04:46:50|35977.5|35857.5|35978.7|35858.7|35979.4|35859.4|35977|35857|16
1652158020000|2022-05-10 04:47:00|35983.5|35863.5|35985.5|35865.5|35986.3|35873.2|35981.7|35863.2|22
1652158030000|2022-05-10 04:47:10|35985.6|35865.6|35983.5|35863.5|35986.1|35877.3|35978.9|35861.3|16
1652158040000|2022-05-10 04:47:20|35982.7|35862.7|35984.7|35864.7|35985.9|35865.9|35982.4|35862.4|10
1652158050000|2022-05-10 04:47:30|35983.8|35863.8|35973.9|35868.2|35984.4|35880.9|35971.4|35860.7|11
1652158060000|2022-05-10 04:47:40|35984.8|35864.8|35984.8|35864.8|35985.6|35865.6|35983.4|35863.4|22
1652158070000|2022-05-10 04:47:50|35985.3|35865.3|35983.4|35863.4|35986.4|35866.4|35983.1|35863.1|16
1652158080000|2022-05-10 04:48:00|35981.8|35861.8|35978.5|35858.5|35982.1|35862.1|35978.5|35858.5|9
1652158090000|2022-05-10 04:48:10|35978.7|35858.7|35981.4|35861.4|35982.9|35864.3|35977.9|35857.9|10
1652158100000|2022-05-10 04:48:20|35980.4|35860.4|35979.5|35859.5|35982.4|35862.4|35978.3|35858.3|11
1652158110000|2022-05-10 04:48:30|35978.5|35858.5|35981.4|35861.4|35982.7|35900.1|35950.1|35858.5|11
1652158120000|2022-05-10 04:48:40|35979.9|35868.4|35980.2|35860.2|35982.2|35868.4|35979.2|35859.2|17
1652158130000|2022-05-10 04:48:50|35980.6|35860.6|35979.1|35859.1|35980.6|35860.6|35978.5|35858.5|13
1652158140000|2022-05-10 04:49:00|35978.4|35858.4|35973.7|35853.7|35978.4|35858.4|35968|35848|19
1652158150000|2022-05-10 04:49:10|35973.9|35853.9|35976.4|35856.4|35977.4|35863.3|35973.9|35853.9|22
1652158160000|2022-05-10 04:49:20|35976.5|35856.5|35974.4|35854.4|35977|35857|35973.9|35853.9|22
1652158170000|2022-05-10 04:49:30|35974.2|35854.2|35974|35854|35975.2|35855.2|35971|35851|15
1652158180000|2022-05-10 04:49:40|35974.2|35854.2|35971.9|35851.9|35974.2|35854.2|35970.7|35850.7|18
1652158190000|2022-05-10 04:49:50|35970|35850|35974.4|35854.4|35975.6|35855.6|35969.1|35849.1|12
1652158200000|2022-05-10 04:50:00|35973.2|35853.2|35972.6|35852.6|35974.4|35854.4|35972.5|35852.5|14
1652158210000|2022-05-10 04:50:10|35972.8|35852.8|35970.1|35855.4|35972.9|35869.2|35963.5|35850.9|13
1652158220000|2022-05-10 04:50:20|35969.3|35849.3|35970.9|35850.9|35973.7|35857.5|35966.1|35849.3|15
1652158230000|2022-05-10 04:50:30|35970.8|35850.8|35976.3|35856.3|35976.3|35857.2|35969.8|35849.8|14
1652158240000|2022-05-10 04:50:40|35976.2|35857.4|35974.3|35854.3|35978.2|35858.2|35973.1|35853.1|24
1652158250000|2022-05-10 04:50:50|35974.5|35854.5|35972.4|35852.4|35975.4|35855.4|35971.8|35851.8|21
1652158260000|2022-05-10 04:51:00|35971.5|35851.5|35975.2|35855.2|35976.4|35856.4|35971.5|35851.5|12
1652158270000|2022-05-10 04:51:10|35975.5|35855.5|35978.4|35858.4|35978.4|35861.6|35975.5|35855.5|16
1652158280000|2022-05-10 04:51:20|35978.5|35858.5|35980.4|35860.4|35982.1|35868.7|35978.1|35858.1|12
1652158290000|2022-05-10 04:51:30|35981|35862.2|35980.7|35860.7|35981.1|35862.2|35979.4|35859.4|12
1652158300000|2022-05-10 04:51:40|35980.5|35860.5|35979.8|35859.8|35981|35861|35978.9|35858.9|15
1652158310000|2022-05-10 04:51:50|35980|35860|35982.5|35862.5|35983.4|35864.1|35979.5|35859.5|11
1652158320000|2022-05-10 04:52:00|35981.9|35861.9|35978.4|35858.4|35982.4|35862.4|35974.6|35854.6|13
1652158330000|2022-05-10 04:52:10|35979|35859|35978.4|35858.4|35980.3|35868|35976.1|35856.2|13
1652158340000|2022-05-10 04:52:20|35979.8|35863|35981.6|35861.6|35981.6|35866.2|35979.2|35860.3|10
1652158350000|2022-05-10 04:52:30|35981.3|35861.3|35979.7|35859.7|35981.8|35882.8|35968|35859.7|13
1652158360000|2022-05-10 04:52:40|35978.9|35858.9|35981.2|35861.2|35983.7|35863.7|35978.9|35858.9|16
1652158370000|2022-05-10 04:52:50|35980.8|35860.8|35980.3|35860.3|35982.4|35869.6|35975.1|35860.2|16
1652158380000|2022-05-10 04:53:00|35980.4|35860.4|35977.3|35857.3|35980.4|35860.4|35976.7|35856.7|17
1652158390000|2022-05-10 04:53:10|35979.7|35859.7|35978.9|35869.1|35980|35874|35975.7|35858.8|9
1652158400000|2022-05-10 04:53:20|35981.6|35861.6|35982.4|35862.4|35982.9|35862.9|35981.6|35861.6|9
1652158410000|2022-05-10 04:53:30|35982.7|35862.7|35980.7|35864.2|35982.8|35879.8|35975.1|35861.1|13
1652158420000|2022-05-10 04:53:40|35975.9|35875.4|35980.1|35860.1|35982.5|35875.4|35973.4|35860.1|17
1652158430000|2022-05-10 04:53:50|35981.7|35861.7|35983.9|35863.9|35983.9|35906.6|35956.6|35861.7|9
1652158440000|2022-05-10 04:54:00|35981.7|35861.7|35980.2|35860.2|35981.7|35861.7|35978.8|35858.8|17
1652158450000|2022-05-10 04:54:10|35981.3|35861.3|35981|35865.8|35982.9|35867.4|35979.6|35859.6|14
1652158460000|2022-05-10 04:54:20|35981.1|35863.7|35982.2|35862.2|35982.9|35863.7|35981.1|35861.5|14
1652158470000|2022-05-10 04:54:30|35981.8|35861.8|35980|35860|35982.8|35862.8|35971.5|35851.5|15
1652158480000|2022-05-10 04:54:40|35981.8|35866.9|35979.6|35859.6|35981.8|35866.9|35977.4|35857.4|15
1652158490000|2022-05-10 04:54:50|35978.9|35858.9|35975.9|35855.9|35978.9|35858.9|35975.2|35855.2|10
1652158500000|2022-05-10 04:55:00|35976.1|35856.1|35981.2|35861.2|35981.2|35866.2|35975.5|35855.5|10
1652158510000|2022-05-10 04:55:10|35981.1|35861.1|35981.9|35861.9|35981.9|35861.9|35979.7|35859.7|11
1652158520000|2022-05-10 04:55:20|35980.6|35860.6|35979.8|35859.8|35980.6|35860.6|35978|35858|8
1652158530000|2022-05-10 04:55:30|35978|35858|35981.1|35861.1|35981.9|35861.9|35978|35858|10
1652158540000|2022-05-10 04:55:40|35979.5|35859.5|35977.6|35857.6|35979.8|35859.8|35977.3|35857.3|13
1652158550000|2022-05-10 04:55:50|35978.2|35858.2|35980|35860|35980.9|35868.8|35978.2|35858.2|16
1652158560000|2022-05-10 04:56:00|35980.7|35860.7|35979.1|35859.1|35980.7|35860.7|35978.5|35858.5|15
1652158570000|2022-05-10 04:56:10|35978.7|35858.7|35978.5|35858.5|35980|35860|35978.1|35858.1|11
1652158580000|2022-05-10 04:56:20|35977.7|35857.7|35981|35861|35981.8|35861.8|35977.3|35857.3|14
1652158590000|2022-05-10 04:56:30|35982.5|35862.5|35979|35859|35982.5|35862.5|35977.9|35857.9|13
1652158600000|2022-05-10 04:56:40|35979.5|35859.5|35970|35864.2|35979.5|35880.8|35970|35855.8|9
1652158610000|2022-05-10 04:56:50|35970.4|35865.1|35982|35862|35982|35865.1|35970.4|35857.7|8
1652158620000|2022-05-10 04:57:00|35979.3|35859.3|35977.8|35857.8|35979.9|35859.9|35975.9|35855.9|18
1652158630000|2022-05-10 04:57:10|35978.6|35858.6|35978.8|35860.1|35979.1|35880|35972.1|35858.6|8
1652158640000|2022-05-10 04:57:20|35976.8|35865.6|35976|35856.7|35978.8|35870.6|35974.7|35856.7|9
1652158650000|2022-05-10 04:57:30|35974.7|35861.3|35976.3|35861.7|35976.6|35876.9|35972.5|35856.8|13
1652158660000|2022-05-10 04:57:40|35970.1|35850.1|35977.8|35857.8|35978.6|35858.6|35970.1|35850.1|14
1652158670000|2022-05-10 04:57:50|35978.7|35858.7|35981.4|35861.4|35981.7|35870.5|35976.9|35858.3|13
1652158680000|2022-05-10 04:58:00|35981.6|35861.6|35980.5|35860.5|35981.6|35861.6|35978.8|35858.8|18
1652158690000|2022-05-10 04:58:10|35981.2|35861.2|35982.6|35863.9|35982.9|35870.9|35978.9|35859.8|12
1652158700000|2022-05-10 04:58:20|35983|35863|35982|35862|35983|35863|35981.2|35861.2|19
1652158710000|2022-05-10 04:58:30|35982.1|35862.1|35982.9|35866.6|35983.4|35866.6|35976|35858.2|25
1652158720000|2022-05-10 04:58:40|35984.1|35864.1|35982.5|35862.5|35984.1|35864.1|35981.1|35861.1|14
1652158730000|2022-05-10 04:58:50|35981.7|35861.7|35985.2|35865.2|35986.5|35866.5|35980.3|35860.3|15
1652158740000|2022-05-10 04:59:00|35985.1|35865.1|35983.5|35863.5|35985.5|35865.5|35980.4|35860.4|18
1652158750000|2022-05-10 04:59:10|35982.6|35862.6|35982.4|35862.4|35983.6|35863.6|35981.5|35861.5|11
1652158760000|2022-05-10 04:59:20|35983|35863|35976.1|35862.9|35983|35892.1|35974.1|35860.6|12
1652158770000|2022-05-10 04:59:30|35981.5|35866.6|35981.2|35861.2|35983.1|35866.6|35981.1|35861.1|18
1652158780000|2022-05-10 04:59:40|35982.6|35862.6|35985|35865|35985.4|35865.4|35982.6|35862.6|23
1652158790000|2022-05-10 04:59:50|35984.9|35864.9|35987.8|35867.8|35987.8|35867.8|35984|35864|24
1652158800000|2022-05-10 05:00:00|35986.3|35866.3|35994.4|35874.4|35995.1|35877.5|35986.3|35866.3|19
1652158810000|2022-05-10 05:00:10|35994.8|35874.8|35989.4|35894.3|35995.2|35894.5|35988.4|35873.4|18
1652158820000|2022-05-10 05:00:20|35994.2|35864.2|35996.9|35876.9|35997|35882.6|35984.2|35864.2|22
1652158830000|2022-05-10 05:00:30|35996|35879.6|35996|35878.4|35997.6|35886.1|35992.2|35876.8|15
1652158840000|2022-05-10 05:00:40|35996.2|35879.8|35992.5|35880.2|35998.3|35885.7|35987.6|35877.2|18
1652158850000|2022-05-10 05:00:50|35990.1|35882.3|35994.9|35879.5|35996.6|35886.8|35986|35877.1|9
1652158860000|2022-05-10 05:01:00|35991.5|35882.6|35985.3|35889.3|35996.8|35889.3|35985.3|35877.7|18
1652158870000|2022-05-10 05:01:10|35993.1|35881.2|35995.1|35875.1|35996|35882.8|35991.9|35874.5|10
1652158880000|2022-05-10 05:01:20|35994.6|35874.6|35996.1|35876.1|35996.1|35913.8|35963|35874.6|12
1652158890000|2022-05-10 05:01:30|35991|35882.1|35991.4|35871.4|35995.8|35929.8|35946.9|35863.7|15
1652158900000|2022-05-10 05:01:40|35993.1|35873.1|35991.2|35871.2|35994.1|35874.1|35989.5|35869.5|19
1652158910000|2022-05-10 05:01:50|35990.4|35870.4|35984.4|35882.9|35992.4|35895.3|35979.5|35870.4|11
1652158920000|2022-05-10 05:02:00|35988.2|35869.7|35989.9|35869.9|35990.9|35872.1|35987.4|35869.4|19
1652158930000|2022-05-10 05:02:10|35992|35872|35990.1|35870.1|35992|35872|35989.2|35869.2|14
1652158940000|2022-05-10 05:02:20|35989.1|35869.1|35985.6|35870.4|35989.1|35870.4|35978|35858|24
1652158950000|2022-05-10 05:02:30|35987.6|35867.7|35986|35866|35987.6|35867.7|35985.3|35865.3|20
1652158960000|2022-05-10 05:02:40|35986.1|35866.1|35986.9|35866.9|35986.9|35866.9|35985.8|35865.8|10
1652158970000|2022-05-10 05:02:50|35986|35866|35984.8|35864.8|35986|35903.8|35953.8|35864.3|14
1652158980000|2022-05-10 05:03:00|35983|35868|35984.9|35864.9|35985.4|35871.4|35980.3|35864.7|10
1652158990000|2022-05-10 05:03:10|35985.1|35865.3|35980.3|35860.3|35986|35905.4|35954|35859.8|12
1652159000000|2022-05-10 05:03:20|35979.8|35859.8|35983.9|35863.9|35984|35864.1|35979.8|35859.8|15
1652159010000|2022-05-10 05:03:30|35974.5|35884.3|35982.6|35872.3|35985.9|35884.3|35974.5|35868|14
1652159020000|2022-05-10 05:03:40|35981.1|35873.9|35984.4|35869.2|35986.2|35876.9|35979.1|35866|12
1652159030000|2022-05-10 05:03:50|35986.5|35866.5|35988.1|35868.1|35989|35871.7|35986.5|35866.5|11
1652159040000|2022-05-10 05:04:00|35988|35868|35955|35905|35989|35905|35955|35868|9
1652159050000|2022-05-10 05:04:10|35974.6|35854.6|35984.9|35866.7|35984.9|35869.7|35973.8|35854.6|5
1652159060000|2022-05-10 05:04:20|35984.4|35865|35986.3|35866.3|35987.2|35867.5|35984.4|35865|8
1652159070000|2022-05-10 05:04:30|35986.9|35866.9|35986.2|35871.5|35986.9|35884.2|35975.8|35866.1|11
1652159080000|2022-05-10 05:04:40|35987.7|35869.7|35994.1|35874.1|35994.1|35909.5|35959.5|35869|17
1652159090000|2022-05-10 05:04:50|35989.2|35880.6|35992.3|35877.1|35994.2|35880.8|35989.1|35874.2|8
1652159100000|2022-05-10 05:05:00|35994.2|35874.2|35984.1|35882.2|35994.5|35882.8|35984.1|35870.8|21
1652159110000|2022-05-10 05:05:10|35983.9|35882|35994.2|35874.2|35995.6|35882|35983.9|35873|17
1652159120000|2022-05-10 05:05:20|35994.5|35874.5|35986.9|35877.5|35995.6|35891.1|35982.5|35874.5|18
1652159130000|2022-05-10 05:05:30|35987|35878.2|35990.5|35875|35992.3|35878.4|35986.6|35870.8|13
1652159140000|2022-05-10 05:05:40|35992|35872|35991.7|35871.7|35993.5|35873.5|35991.4|35871.4|14
1652159150000|2022-05-10 05:05:50|35991.8|35871.8|35988.5|35868.5|35993.1|35924.7|35944.6|35864.2|21
1652159160000|2022-05-10 05:06:00|35989.2|35869.2|35986|35866|35992|35872|35985.3|35865.3|23
1652159170000|2022-05-10 05:06:10|35985.5|35865.5|35980|35883.9|35987.6|35886.5|35977.6|35865.4|16
1652159180000|2022-05-10 05:06:20|35977.6|35887|35985.1|35876|35988|35887|35977.6|35871.1|15
1652159190000|2022-05-10 05:06:30|35990.1|35870.1|35979.7|35896.7|35990.1|35896.7|35979.7|35867.5|11
1652159200000|2022-05-10 05:06:40|35991.2|35871.2|35990.4|35870.4|35992.1|35875.2|35988.7|35868.7|22
1652159210000|2022-05-10 05:06:50|35991|35871|35990.1|35872.9|35991|35886.1|35977.9|35857.9|18
1652159220000|2022-05-10 05:07:00|35987.6|35877.8|35987.4|35882.7|35992.9|35888.6|35984.7|35869.4|18
1652159230000|2022-05-10 05:07:10|35985.9|35886.9|35990.5|35874.5|35991.5|35886.9|35985.9|35872.4|20
1652159240000|2022-05-10 05:07:20|35989.6|35873.9|35988.2|35868.2|35991.2|35876.6|35988.2|35868.2|14
1652159250000|2022-05-10 05:07:30|35988.6|35868.6|35984.5|35864.5|35988.6|35928.4|35948.4|35863.6|19
1652159260000|2022-05-10 05:07:40|35985.1|35865.1|35983.1|35863.1|35986.8|35874.4|35976.3|35860.4|22
1652159270000|2022-05-10 05:07:50|35982.5|35867.3|35983.2|35863.2|35984.1|35867.3|35981.2|35861.2|18
1652159280000|2022-05-10 05:08:00|35983|35863|35986.8|35866.8|35987.1|35867.1|35983|35863|13
1652159290000|2022-05-10 05:08:10|35987.9|35867.9|35983.5|35868.9|35987.9|35882.6|35974.8|35864.9|16
1652159300000|2022-05-10 05:08:20|35981.7|35871.6|35983.1|35869.1|35983.7|35876.8|35978.8|35866.3|15
1652159310000|2022-05-10 05:08:30|35984|35867|35981.7|35863.1|35985.1|35877.6|35977.3|35859.9|15
1652159320000|2022-05-10 05:08:40|35981.3|35861.3|35980.8|35860.8|35982.6|35866|35978.9|35858.9|24
1652159330000|2022-05-10 05:08:50|35980.5|35860.5|35982.5|35862.5|35982.5|35862.5|35979.7|35859.7|14
1652159340000|2022-05-10 05:09:00|35983.8|35863.8|35981.7|35861.7|35983.8|35880.9|35973.4|35860.9|13
1652159350000|2022-05-10 05:09:10|35978.9|35869.4|35981.1|35865.5|35982.7|35869.6|35978.9|35860.9|14
1652159360000|2022-05-10 05:09:20|35979|35869.8|35981.9|35861.9|35983|35921.3|35940.1|35860.8|18
1652159370000|2022-05-10 05:09:30|35979.1|35869.7|35980.8|35860.8|35982.4|35869.7|35977.2|35857.2|14
1652159380000|2022-05-10 05:09:40|35980.2|35860.2|35981.1|35861.1|35982.3|35862.9|35980.2|35860.2|17
1652159390000|2022-05-10 05:09:50|35980.5|35860.5|35979.5|35875.3|35981.6|35884.1|35971.6|35860.5|10
1652159400000|2022-05-10 05:10:00|35981.8|35872.1|35983.6|35863.6|35985.7|35888.9|35973.3|35863|21
1652159410000|2022-05-10 05:10:10|35983.8|35863.8|35983.1|35863.1|35984.2|35871.6|35981.1|35862.9|16
1652159420000|2022-05-10 05:10:20|35983.4|35863.4|35980.3|35860.3|35983.4|35883.9|35973.5|35856.5|15
1652159430000|2022-05-10 05:10:30|35980|35860|35979.7|35865.3|35982.6|35865.3|35979.7|35860|18
1652159440000|2022-05-10 05:10:40|35981.3|35861.3|35982.7|35866|35982.7|35874.9|35977.2|35860.1|18
1652159450000|2022-05-10 05:10:50|35981.3|35868.4|35983.2|35863.2|35983.3|35868.4|35981.3|35861.7|12
1652159460000|2022-05-10 05:11:00|35982.4|35862.4|35983.4|35863.4|35985.7|35906.4|35955|35861.8|26
1652159470000|2022-05-10 05:11:10|35980.4|35870.9|35982.4|35862.4|35984.3|35870.9|35980.4|35861.8|12
1652159480000|2022-05-10 05:11:20|35981.6|35865.9|35981.2|35861.2|35982.2|35879|35969.1|35856.7|25
1652159490000|2022-05-10 05:11:30|35981|35861|35982|35862|35982.9|35862.9|35980.3|35860.3|15
1652159500000|2022-05-10 05:11:40|35980.3|35860.3|35977.2|35872.1|35981.4|35876.7|35975.6|35860.3|13
1652159510000|2022-05-10 05:11:50|35976.8|35872.6|35982|35862|35982|35872.6|35976.8|35859.3|10
1652159520000|2022-05-10 05:12:00|35982.4|35862.4|35954.3|35904.3|35982.4|35905.2|35954.3|35861.2|12
1652159530000|2022-05-10 05:12:10|35970.1|35885.6|35974.2|35872.4|35984.1|35888.1|35969.8|35854.7|19
1652159540000|2022-05-10 05:12:20|35982.7|35862.7|35980.8|35860.8|35982.7|35862.7|35979.3|35859.3|19
1652159550000|2022-05-10 05:12:30|35981|35862.7|35982.6|35862.6|35982.6|35862.7|35979.4|35859.4|17
1652159560000|2022-05-10 05:12:40|35982.5|35862.5|35981.5|35861.5|35983.3|35880.8|35974.2|35860.5|14
1652159570000|2022-05-10 05:12:50|35980.8|35860.8|35978.3|35858.3|35983.4|35866.2|35973.3|35854.7|16
1652159580000|2022-05-10 05:13:00|35977.5|35857.5|35974.1|35867.2|35977.8|35869|35969.9|35857.2|25
1652159590000|2022-05-10 05:13:10|35977.7|35863.1|35972.3|35869.7|35978|35870.5|35972.3|35860.3|14
1652159600000|2022-05-10 05:13:20|35972.2|35872.1|35975.7|35866.3|35975.7|35873.6|35969.8|35866.2|8
1652159610000|2022-05-10 05:13:30|35979.6|35866.4|35977.6|35857.6|35979.6|35882.8|35966.9|35855.5|14
1652159620000|2022-05-10 05:13:40|35976.9|35861.7|35974.9|35854.9|35981.5|35862.8|35974.9|35854.9|19
1652159630000|2022-05-10 05:13:50|35975.9|35855.9|35979.1|35859.1|35979.6|35859.6|35975.9|35855.9|17
1652159640000|2022-05-10 05:14:00|35979.2|35859.2|35975.6|35865.2|35979.5|35878.2|35967.6|35859.2|18
1652159650000|2022-05-10 05:14:10|35976.8|35862.1|35951.2|35901.2|35978.5|35901.2|35951.2|35861.6|14
1652159660000|2022-05-10 05:14:20|35934.7|35914.7|35973.2|35873.4|35981.6|35914.8|35934.7|35858.5|17
1652159670000|2022-05-10 05:14:30|35980.1|35861|35973.7|35871.3|35980.1|35871.3|35973.7|35861|16
1652159680000|2022-05-10 05:14:40|35978.4|35863.6|35972.3|35868.6|35980|35870.8|35971.2|35858|15
1652159690000|2022-05-10 05:14:50|35967.6|35883.4|35978.6|35858.6|35979.4|35883.4|35967.6|35857.6|10
1652159700000|2022-05-10 05:15:00|35978.1|35858.1|35980.9|35861.4|35980.9|35861.4|35977.3|35857.3|14
1652159710000|2022-05-10 05:15:10|35979.4|35860.9|35951.6|35901.6|35981.7|35901.6|35950.7|35860.9|10
1652159720000|2022-05-10 05:15:20|35951.9|35901.9|35984|35864|35984.4|35901.9|35951|35860|19
1652159730000|2022-05-10 05:15:30|35980.8|35871.9|35980.3|35860.3|35985.7|35899.5|35939.3|35860.3|20
1652159740000|2022-05-10 05:15:40|35982.9|35862.9|35972.9|35870.8|35985.1|35877.6|35964.6|35862.5|21
1652159750000|2022-05-10 05:15:50|35972.8|35870.2|35970.6|35877.9|35980|35883.8|35968.8|35865|18
1652159760000|2022-05-10 05:16:00|35968.6|35880.3|35981.5|35867.7|35981.5|35880.3|35968.6|35867.6|14
1652159770000|2022-05-10 05:16:10|35976.9|35872.7|35973.3|35872.8|35977.1|35876.1|35963.2|35867.8|9
1652159780000|2022-05-10 05:16:20|35984.9|35869.9|35986|35866|35986.7|35873.7|35982.7|35864.8|12
1652159790000|2022-05-10 05:16:30|35982.7|35873.3|35984.2|35864.2|35986.9|35878.7|35973.1|35853.1|14
1652159800000|2022-05-10 05:16:40|35983.7|35863.7|35980.6|35869.3|35989|35874.4|35970.7|35863.5|16
1652159810000|2022-05-10 05:16:50|35975.2|35872.7|35977.2|35872.2|35979.3|35879.6|35971.1|35871.9|16
1652159820000|2022-05-10 05:17:00|35974|35875.3|35984.9|35864.9|35985|35875.3|35974|35864|13
1652159830000|2022-05-10 05:17:10|35982|35872.4|35987.1|35867.1|35987.1|35873.6|35981.9|35863|13
1652159840000|2022-05-10 05:17:20|35984.3|35864.3|35964.2|35875|35988.1|35875|35964|35864.3|18
1652159850000|2022-05-10 05:17:30|35965|35875.9|35979|35872.6|35988|35884.5|35965|35867.3|16
1652159860000|2022-05-10 05:17:40|35978.4|35875.8|35980.7|35873|35985.2|35875.8|35978.4|35865.7|14
1652159870000|2022-05-10 05:17:50|35981.4|35870.9|35978.9|35873.7|35983.5|35883.8|35970.7|35867|15
1652159880000|2022-05-10 05:18:00|35984.9|35864.9|35940.4|35920.4|35986.7|35920.4|35939.6|35864.3|17
1652159890000|2022-05-10 05:18:10|35940.6|35920.6|35984.7|35864.7|35986.9|35920.6|35940.6|35864.1|17
1652159900000|2022-05-10 05:18:20|35984.1|35868.1|35981.7|35861.7|35984.5|35900.1|35950.1|35860.1|21
1652159910000|2022-05-10 05:18:30|35977.4|35870.1|35979.4|35871.6|35981.7|35878.4|35966.9|35865.5|16
1652159920000|2022-05-10 05:18:40|35980.3|35869.8|35983|35867.9|35983|35875.2|35975.4|35867.9|15
1652159930000|2022-05-10 05:18:50|35982.5|35865.9|35982.1|35867|35983.4|35872|35979.4|35864.5|12
1652159940000|2022-05-10 05:19:00|35981.2|35866|35984.1|35864.1|35984.3|35867.2|35980.1|35863.6|13
1652159950000|2022-05-10 05:19:10|35983.6|35863.6|35979|35859|35983.7|35903.6|35953.6|35857.2|25
1652159960000|2022-05-10 05:19:20|35978.8|35858.8|35980.3|35865.4|35980.3|35899.5|35949.5|35858.6|24
1652159970000|2022-05-10 05:19:30|35978.6|35867.9|35980.6|35863.5|35980.6|35876.5|35973.5|35863.5|6
1652159980000|2022-05-10 05:19:40|35980.1|35865.3|35981.5|35861.5|35981.5|35880.3|35970.3|35861.5|13
1652159990000|2022-05-10 05:19:50|35978.8|35858.8|35978.7|35858.7|35981.6|35872.6|35966.5|35856|21
1652160000000|2022-05-10 05:20:00|35971.6|35868.6|35980.2|35860.4|35980.2|35913.2|35933.2|35857.6|36
1652160010000|2022-05-10 05:20:10|35979.7|35859.7|35981.1|35866.7|35981.4|35910.6|35923.9|35858.4|29
1652160020000|2022-05-10 05:20:20|35980|35866.1|35973|35873.1|35981.5|35898.9|35948.9|35864.3|29
1652160030000|2022-05-10 05:20:30|35971.1|35877.8|35972.4|35871.1|35973.5|35877.8|35968.7|35868.4|20
1652160040000|2022-05-10 05:20:40|35972.5|35870.7|35931.8|35911.8|35985.4|35916.3|35931.8|35864.3|18
1652160050000|2022-05-10 05:20:50|35936.9|35916.9|35937.9|35917.9|35984.3|35917.9|35933.6|35864.3|13
1652160060000|2022-05-10 05:21:00|35935.4|35915.4|35979.1|35859.1|35985.5|35915.4|35935.4|35858.6|24
1652160070000|2022-05-10 05:21:10|35980|35860|35975.5|35871.7|35981.4|35880.6|35967.3|35860|17
1652160080000|2022-05-10 05:21:20|35977.5|35868.4|35985.1|35868.5|35985.1|35876.1|35977.5|35867.9|16
1652160090000|2022-05-10 05:21:30|35980|35876.3|35986.6|35866.6|35986.6|35876.8|35978.4|35866.6|14
1652160100000|2022-05-10 05:21:40|35985.2|35865.2|35987.5|35867.5|35988.4|35870.8|35985.2|35865.2|16
1652160110000|2022-05-10 05:21:50|35988.1|35868.1|35973.5|35887|35988.1|35887|35973.5|35865.4|18
1652160120000|2022-05-10 05:22:00|35985.8|35887.2|35981.9|35867|35986.3|35887.2|35980.5|35860.5|18
1652160130000|2022-05-10 05:22:10|35983.3|35863.3|35980.1|35871.6|35983.3|35875.9|35977.2|35862|19
1652160140000|2022-05-10 05:22:20|35976.8|35876.8|35979.8|35869.3|35983.6|35876.8|35976.8|35865|15
1652160150000|2022-05-10 05:22:30|35978.8|35870.9|35983.6|35863.6|35984|35873.7|35977|35861.9|20
1652160160000|2022-05-10 05:22:40|35982.3|35866|35971.9|35881.8|35983.4|35884.5|35969.7|35863.4|10
1652160170000|2022-05-10 05:22:50|35975.4|35881.7|35960.3|35872.8|35979.2|35915.2|35928.9|35865.1|20
1652160180000|2022-05-10 05:23:00|35979.3|35861.4|35980.6|35872|35985.7|35873.7|35969.6|35860.6|25
1652160190000|2022-05-10 05:23:10|35977.6|35877.1|35973.4|35872.8|35985.4|35888.3|35971.6|35871.6|13
1652160200000|2022-05-10 05:23:20|35976.5|35869.8|35981.3|35868.7|35981.3|35876.1|35972.9|35868.7|18
1652160210000|2022-05-10 05:23:30|35980.8|35869.5|35985.7|35868.9|35986.9|35874.2|35979.5|35866.9|17
1652160220000|2022-05-10 05:23:40|35985.6|35872|35949.1|35899.1|35987|35899.1|35944.8|35869.6|10
1652160230000|2022-05-10 05:23:50|35991|35871|35987.1|35870.3|35992|35877.5|35980.3|35866.7|21
1652160240000|2022-05-10 05:24:00|35983.3|35873.2|35957.8|35843.1|35984.4|35875.2|35957.2|35843.1|31
1652160250000|2022-05-10 05:24:10|35954.6|35855.6|35950.7|35837.9|35954.6|35855.6|35939.9|35829.3|30
1652160260000|2022-05-10 05:24:20|35950.8|35841.7|35946|35834.1|35952.3|35846.8|35944.6|35834.1|30
1652160270000|2022-05-10 05:24:30|35945.1|35833|35947.7|35834.4|35947.7|35841|35942.6|35832.7|23
1652160280000|2022-05-10 05:24:40|35946.4|35834.2|35948.8|35830.7|35949.8|35835.8|35945.2|35828.5|29
1652160290000|2022-05-10 05:24:50|35948.3|35829.3|35947.9|35835.2|35949.3|35843.8|35941.3|35828.4|26
1652160300000|2022-05-10 05:25:00|35947.5|35835.1|35941.9|35836.6|35948.9|35840.8|35941.9|35835.1|25
1652160310000|2022-05-10 05:25:10|35944.5|35837.8|35952.7|35833.3|35954.4|35852.5|35944.5|35833.3|19
1652160320000|2022-05-10 05:25:20|35952.5|35835|35953.2|35835|35953.6|35836.5|35951.8|35832.2|23
1652160330000|2022-05-10 05:25:30|35952.8|35835.2|35946.1|35827.8|35953.1|35837.9|35944.4|35827.5|14
1652160340000|2022-05-10 05:25:40|35948.2|35833.3|35950.5|35834.8|35950.6|35835.1|35945.9|35828.5|22
1652160350000|2022-05-10 05:25:50|35950.6|35836.7|35943.6|35835.9|35951.4|35838.9|35943.1|35832.4|23
1652160360000|2022-05-10 05:26:00|35944.3|35835.6|35946.6|35842.8|35946.7|35842.8|35943.4|35833.8|22
1652160370000|2022-05-10 05:26:10|35943.9|35849.1|35944.9|35847.3|35946.1|35858.2|35939.3|35833.7|20
1652160380000|2022-05-10 05:26:20|35945.3|35845.4|35942.8|35833.6|35945.7|35845.4|35942.8|35829.8|21
1652160390000|2022-05-10 05:26:30|35942|35842.6|35945.2|35827.8|35945.4|35874.1|35918.7|35827.8|22
1652160400000|2022-05-10 05:26:40|35943.2|35828.8|35939.4|35830.3|35944.9|35835|35938.7|35826.6|21
1652160410000|2022-05-10 05:26:50|35940.8|35831.8|35939.4|35823.2|35941|35831.8|35938.4|35823.2|26
1652160420000|2022-05-10 05:27:00|35940.1|35823.1|35937.5|35831.9|35940.1|35837.3|35937.3|35821.6|25
1652160430000|2022-05-10 05:27:10|35938.9|35830.4|35937.9|35828.2|35939.8|35832.1|35936.8|35825.5|26
1652160440000|2022-05-10 05:27:20|35935.6|35828.1|35934|35844|35937.1|35844|35934|35826.6|27
1652160450000|2022-05-10 05:27:30|35933.5|35843.9|35921.4|35833.3|35935.8|35865.1|35913.8|35821.1|27
1652160460000|2022-05-10 05:27:40|35926.4|35819.7|35935.8|35820.1|35935.8|35828|35924.3|35815.5|23
1652160470000|2022-05-10 05:27:50|35935.9|35818.6|35933.5|35821.8|35936.7|35828.3|35932.3|35817|23
1652160480000|2022-05-10 05:28:00|35933.3|35821.9|35934.5|35822.7|35936|35824.1|35933.1|35820.3|28
1652160490000|2022-05-10 05:28:10|35934.7|35820.2|35929|35836|35935|35839.3|35925.1|35820.2|28
1652160500000|2022-05-10 05:28:20|35928.3|35837|35923.4|35815.4|35929.8|35840.7|35918.4|35807|17
1652160510000|2022-05-10 05:28:30|35926|35826.8|35931.2|35827.1|35932.7|35829.3|35925.6|35820.9|25
1652160520000|2022-05-10 05:28:40|35932|35827.5|35935.9|35824.3|35937.8|35828.9|35930|35824.3|27
1652160530000|2022-05-10 05:28:50|35936.4|35826.9|35937.8|35825.3|35939.6|35830.4|35935.1|35821.1|31
1652160540000|2022-05-10 05:29:00|35936.9|35824.3|35937.9|35825.9|35938.7|35830.9|35935.7|35823.2|25
1652160550000|2022-05-10 05:29:10|35938.1|35825.8|35932.8|35832.1|35938.1|35832.1|35932.8|35825.8|20
1652160560000|2022-05-10 05:29:20|35931.5|35835.1|35914.8|35864.8|35938.4|35864.8|35913.6|35825.2|18
1652160570000|2022-05-10 05:29:30|35916.6|35866.6|35926.5|35839.6|35940.2|35866.6|35916.6|35821.2|23
1652160580000|2022-05-10 05:29:40|35927|35837.6|35935.5|35825.6|35937.7|35842.2|35927|35825.6|19
1652160590000|2022-05-10 05:29:50|35935.6|35823.8|35931.1|35833.9|35938.2|35836.3|35929.6|35823.2|24
1652160600000|2022-05-10 05:30:00|35933.4|35828.8|35941.1|35832.8|35943.3|35835.5|35933.4|35823.9|36
1652160610000|2022-05-10 05:30:10|35940.6|35828.6|35940.6|35828.8|35942|35837|35936.5|35828.6|31
1652160620000|2022-05-10 05:30:20|35940.3|35828.9|35937.8|35826.1|35940.8|35833.5|35934.9|35824.7|32
1652160630000|2022-05-10 05:30:30|35937.9|35826.9|35936.6|35826.6|35937.9|35829.8|35932.4|35822.8|27
1652160640000|2022-05-10 05:30:40|35936.3|35826.2|35918.9|35802.9|35938.4|35830|35915.4|35802.9|32
1652160650000|2022-05-10 05:30:50|35915|35795|35916.9|35808.2|35920.6|35814.9|35910.6|35795|35
1652160660000|2022-05-10 05:31:00|35917.2|35808.4|35920.3|35808|35923.4|35811.2|35916.6|35806.8|32
1652160670000|2022-05-10 05:31:10|35912.8|35806.7|35914.7|35805.1|35915.5|35807.4|35912.4|35804|27
1652160680000|2022-05-10 05:31:20|35916.5|35804.7|35914.8|35810.8|35916.8|35812.6|35914|35804.4|25
1652160690000|2022-05-10 05:31:30|35907.4|35810.5|35913.9|35806.1|35914.6|35810.5|35907.4|35803.2|29
1652160700000|2022-05-10 05:31:40|35914|35805.8|35915|35807.2|35916.3|35808|35913.8|35804.8|23
1652160710000|2022-05-10 05:31:50|35914.9|35807.3|35916.2|35806|35917.7|35807.3|35914.5|35806|20
1652160720000|2022-05-10 05:32:00|35916.1|35805.8|35921.2|35806.8|35921.6|35817.4|35910|35805.8|32
1652160730000|2022-05-10 05:32:10|35920.5|35805.9|35915.6|35808.2|35921.2|35812.7|35909.9|35805.9|30
1652160740000|2022-05-10 05:32:20|35916.3|35809.3|35916.3|35808.6|35916.4|35810|35914.4|35805.8|31
1652160750000|2022-05-10 05:32:30|35915.7|35808.4|35910.8|35808.2|35916.5|35810.6|35909.7|35807.4|31
1652160760000|2022-05-10 05:32:40|35910.6|35808.1|35912.3|35805.4|35912.3|35808.6|35910|35805.2|28
1652160770000|2022-05-10 05:32:50|35911.7|35805.1|35911.7|35805.2|35913.5|35806.9|35911|35804.6|24
1652160780000|2022-05-10 05:33:00|35911.1|35806.3|35911.8|35807.7|35912.3|35809.1|35906|35801.7|24
1652160790000|2022-05-10 05:33:10|35910.7|35805.6|35914.6|35805.9|35917.4|35811.5|35910.7|35800.3|21
1652160800000|2022-05-10 05:33:20|35914.7|35806.7|35916.1|35805.6|35916.3|35808|35913|35803.5|19
1652160810000|2022-05-10 05:33:30|35915.5|35805.5|35913.2|35808.9|35915.5|35809.9|35908|35805.5|24
1652160820000|2022-05-10 05:33:40|35912.5|35808.7|35914.5|35813.5|35917.1|35816.1|35909.9|35808.4|29
1652160830000|2022-05-10 05:33:50|35914.7|35814.1|35914.7|35813.6|35916.3|35814.9|35913.9|35813.1|22
1652160840000|2022-05-10 05:34:00|35914|35813.7|35913.6|35813.1|35915.2|35816.5|35902.1|35811.6|37
1652160850000|2022-05-10 05:34:10|35913.9|35813.3|35911.5|35811.5|35913.9|35813.3|35910.3|35808.7|20
1652160860000|2022-05-10 05:34:20|35909.6|35809.5|35911.7|35808.2|35912.7|35809.5|35905.3|35806.1|27
1652160870000|2022-05-10 05:34:30|35910.7|35807.1|35915.5|35809.2|35915.5|35809.2|35910.7|35807|26
1652160880000|2022-05-10 05:34:40|35915.9|35809.4|35913.1|35810.3|35915.9|35811.1|35910.7|35807.7|22
1652160890000|2022-05-10 05:34:50|35912.6|35810.1|35914.7|35807.3|35914.7|35810.2|35912|35806.7|24
1652160900000|2022-05-10 05:35:00|35914.1|35806.9|35913.6|35814.4|35914.1|35814.7|35912.9|35806.9|13
1652160910000|2022-05-10 05:35:10|35913.1|35813.7|35909.5|35813.5|35914|35815.7|35904.4|35811.8|14
1652160920000|2022-05-10 05:35:20|35910.6|35814.2|35916.3|35816.5|35916.5|35816.5|35907.5|35812.8|17
1652160930000|2022-05-10 05:35:30|35916|35815.5|35912.2|35815.2|35917.3|35817.5|35907.9|35813.8|31
1652160940000|2022-05-10 05:35:40|35912.1|35815.1|35913.4|35813.7|35915|35815.5|35911.3|35813.6|26
1652160950000|2022-05-10 05:35:50|35913.5|35813.4|35909.4|35816.4|35916.5|35817.7|35904.3|35812|20
1652160960000|2022-05-10 05:36:00|35910.5|35817.7|35915.5|35814.1|35915.5|35817.7|35910.5|35812.3|26
1652160970000|2022-05-10 05:36:10|35915.3|35814|35907.4|35814.6|35915.6|35815.9|35904.9|35802.5|20
1652160980000|2022-05-10 05:36:20|35908.3|35815.9|35908.2|35809.5|35909.8|35815.9|35907.8|35809|23
1652160990000|2022-05-10 05:36:30|35908.1|35809.4|35906.6|35809.8|35908.8|35811.6|35903.9|35809.4|23
1652161000000|2022-05-10 05:36:40|35906.3|35810.8|35907.6|35817|35907.9|35817.9|35905.1|35810.6|25
1652161010000|2022-05-10 05:36:50|35907.9|35817.4|35906.4|35816.7|35908.8|35819.4|35905.7|35816.7|21
1652161020000|2022-05-10 05:37:00|35905.9|35815.9|35908|35818.7|35908|35818.7|35902.6|35815.9|22
1652161030000|2022-05-10 05:37:10|35908.3|35818.1|35908.6|35819.4|35908.8|35819.4|35907.1|35816.5|18
1652161040000|2022-05-10 05:37:20|35909|35820|35904.6|35814.6|35909.7|35821.1|35904.4|35814.6|11
1652161050000|2022-05-10 05:37:30|35905.2|35814.9|35902.7|35814.2|35905.2|35819|35901.2|35814.2|22
1652161060000|2022-05-10 05:37:40|35902|35815.9|35903|35816.3|35903.5|35829.1|35879.1|35812.2|24
1652161070000|2022-05-10 05:37:50|35902.7|35815.4|35902.7|35814.7|35903|35816.6|35902.7|35813.8|8
1652161080000|2022-05-10 05:38:00|35879|35829|35904.9|35815.3|35906.8|35829|35879|35814.1|24
1652161090000|2022-05-10 05:38:10|35905.2|35816|35900.7|35813.9|35905.8|35816.7|35896|35809.6|23
1652161100000|2022-05-10 05:38:20|35901.4|35806.4|35898.7|35807.1|35906.3|35836.5|35882.4|35804.6|26
1652161110000|2022-05-10 05:38:30|35898.6|35806.9|35905.5|35812.2|35906.8|35816.8|35898.6|35806.5|27
1652161120000|2022-05-10 05:38:40|35905.4|35811.3|35906.4|35813.3|35906.5|35815|35904.2|35811.3|26
1652161130000|2022-05-10 05:38:50|35901.1|35814.6|35902.8|35813|35903.4|35814.9|35900.8|35813|19
1652161140000|2022-05-10 05:39:00|35904.1|35813.5|35902.5|35813.4|35904.1|35815.4|35900.8|35812.3|16
1652161150000|2022-05-10 05:39:10|35902.4|35813.3|35902.4|35814.4|35904|35833.8|35883.2|35811.6|21
1652161160000|2022-05-10 05:39:20|35903.6|35814.7|35899.2|35812.9|35904.1|35815.4|35898.2|35810.7|23
1652161170000|2022-05-10 05:39:30|35901.6|35812.5|35895|35807.2|35901.7|35814.7|35894.5|35807.2|22
1652161180000|2022-05-10 05:39:40|35895.4|35807.4|35894.6|35805.7|35898|35811.5|35893.3|35805.7|16
1652161190000|2022-05-10 05:39:50|35893.9|35806.2|35895.7|35803.7|35897.7|35809.2|35893.1|35801.4|28
1652161200000|2022-05-10 05:40:00|35895.9|35809.1|35894.5|35808.7|35895.9|35828.1|35876.1|35804.6|26
1652161210000|2022-05-10 05:40:10|35895|35809.8|35892.5|35805.1|35895.7|35825.1|35874.9|35804.2|25
1652161220000|2022-05-10 05:40:20|35892.3|35805.5|35880.5|35830.5|35894.6|35830.5|35880.5|35804.7|14
1652161230000|2022-05-10 05:40:30|35883.8|35833.8|35896.3|35806.9|35899.9|35833.8|35880.4|35803.6|32
1652161240000|2022-05-10 05:40:40|35896.6|35807.3|35890.5|35805.1|35896.6|35826.3|35875.6|35803.3|27
1652161250000|2022-05-10 05:40:50|35890.9|35805.6|35894.9|35809.1|35897.8|35810.4|35888.3|35802.1|20
1652161260000|2022-05-10 05:41:00|35896.1|35808.1|35895.8|35808.4|35897.3|35810.6|35892.5|35806.4|27
1652161270000|2022-05-10 05:41:10|35895.5|35808.1|35893.9|35805.2|35895.5|35826.4|35875.1|35803.5|23
1652161280000|2022-05-10 05:41:20|35894.3|35808.8|35891.4|35804.3|35894.3|35808.8|35889.1|35804.3|23
1652161290000|2022-05-10 05:41:30|35891.5|35804.8|35891.9|35796.8|35892.5|35805.5|35887|35790.6|16
1652161300000|2022-05-10 05:41:40|35891.4|35798|35888.6|35803|35892.4|35820.5|35869.1|35798|16
1652161310000|2022-05-10 05:41:50|35889.8|35803.1|35881|35789.7|35890.3|35803.7|35880.6|35787.8|28
1652161320000|2022-05-10 05:42:00|35883.7|35791|35883.7|35790|35885.2|35792.8|35882.9|35789.6|24
1652161330000|2022-05-10 05:42:10|35883.3|35789.3|35875.9|35792.7|35883.3|35795.7|35875.9|35781.7|24
1652161340000|2022-05-10 05:42:20|35876.7|35791.3|35876.6|35789.6|35878.2|35792.8|35873.9|35785.9|26
1652161350000|2022-05-10 05:42:30|35877|35789.5|35884.7|35789.5|35885.3|35793.8|35874.9|35785.7|25
1652161360000|2022-05-10 05:42:40|35884.5|35787.3|35883.2|35789|35885|35793|35880.4|35787.3|26
1652161370000|2022-05-10 05:42:50|35883.8|35790|35877.8|35785.5|35883.8|35791.7|35876.8|35784.1|21
1652161380000|2022-05-10 05:43:00|35878|35785.4|35877.9|35786.5|35879.5|35789.6|35877.4|35785.4|30
1652161390000|2022-05-10 05:43:10|35877.6|35787.7|35880.2|35791.8|35880.2|35792.9|35877.5|35785|18
1652161400000|2022-05-10 05:43:20|35879.9|35791.3|35877.7|35788.8|35880.1|35811.3|35860.9|35788.8|19
1652161410000|2022-05-10 05:43:30|35877.8|35788.9|35855.9|35805.9|35880|35807|35855.9|35787.8|26
1652161420000|2022-05-10 05:43:40|35857.1|35807.1|35878.3|35791.2|35879|35810.4|35857.1|35789.5|20
1652161430000|2022-05-10 05:43:50|35878|35791.1|35875.8|35789.5|35878.5|35811.6|35858.7|35789.2|24
1652161440000|2022-05-10 05:44:00|35876.1|35789.7|35877.1|35791.2|35880|35811.8|35861.5|35789.7|26
1652161450000|2022-05-10 05:44:10|35877.4|35792|35887.1|35791.5|35888.7|35795.3|35877.3|35789.4|25
1652161460000|2022-05-10 05:44:20|35886.8|35790.9|35887.7|35791.6|35888|35793.4|35884.9|35789.7|25
1652161470000|2022-05-10 05:44:30|35887.8|35790.9|35884.3|35793|35887.8|35793.1|35881|35790.1|20
1652161480000|2022-05-10 05:44:40|35884.4|35792.4|35884.4|35791.8|35885|35793.1|35883.9|35791.2|17
1652161490000|2022-05-10 05:44:50|35884|35793|35879.9|35794.7|35884.5|35811.3|35860.4|35791.3|17
1652161500000|2022-05-10 05:45:00|35881.7|35796.3|35890.3|35796.3|35891|35805.5|35855.5|35792.8|19
1652161510000|2022-05-10 05:45:10|35889.4|35797.3|35892.1|35794|35894.2|35800.8|35889.4|35793.9|23
1652161520000|2022-05-10 05:45:20|35891.7|35795.5|35889.7|35797|35892.3|35797.7|35888.8|35795.4|22
1652161530000|2022-05-10 05:45:30|35889.9|35795.5|35886.5|35797.3|35890.4|35797.6|35884.1|35795.5|21
1652161540000|2022-05-10 05:45:40|35886.8|35797|35888.6|35800.6|35888.6|35800.9|35885.5|35797|21
1652161550000|2022-05-10 05:45:50|35886.6|35798.6|35887.1|35797.8|35888|35820.6|35869.4|35797.6|17
1652161560000|2022-05-10 05:46:00|35887.9|35800.4|35888.3|35794.4|35889.2|35800.6|35886.9|35793.9|27
1652161570000|2022-05-10 05:46:10|35888.1|35795.7|35885.4|35797.1|35888.3|35800.4|35882.4|35794.4|22
1652161580000|2022-05-10 05:46:20|35885.7|35796.4|35885.1|35795.9|35886.4|35796.6|35881.7|35794.8|22
1652161590000|2022-05-10 05:46:30|35885.4|35797.2|35890.4|35796|35890.6|35799.6|35884.9|35794.6|23
1652161600000|2022-05-10 05:46:40|35890.2|35797.1|35888|35799|35890.8|35800.7|35884.8|35795.7|21
1652161610000|2022-05-10 05:46:50|35888.2|35799.1|35890|35797.9|35890|35800.2|35887.6|35797.4|19
1652161620000|2022-05-10 05:47:00|35890.2|35798.1|35890.3|35798.1|35890.3|35800.1|35888.8|35797.7|25
1652161630000|2022-05-10 05:47:10|35890|35798.2|35886.6|35798.4|35890|35799.4|35883.9|35796.2|13
1652161640000|2022-05-10 05:47:20|35887|35797.7|35894|35800.5|35894|35802.4|35887|35797.5|21
1652161650000|2022-05-10 05:47:30|35893.3|35801.5|35891.3|35801.2|35893.7|35805|35890.8|35799.7|23
1652161660000|2022-05-10 05:47:40|35891.1|35800.8|35889.7|35798.4|35891.1|35800.8|35889.3|35798|21
1652161670000|2022-05-10 05:47:50|35890|35798.5|35886.8|35797.5|35890.1|35798.8|35885.7|35797.5|22
1652161680000|2022-05-10 05:48:00|35887.9|35798.7|35892.5|35802.5|35892.6|35802.5|35887.7|35797.9|23
1652161690000|2022-05-10 05:48:10|35892.7|35802.2|35892.5|35801.2|35893.2|35803.6|35891.9|35800.5|19
1652161700000|2022-05-10 05:48:20|35892|35801.6|35891.4|35800.5|35893.7|35803.3|35883.9|35799.4|15
1652161710000|2022-05-10 05:48:30|35890.2|35800.7|35891.4|35798.9|35892.4|35803.6|35889.9|35797.8|25
1652161720000|2022-05-10 05:48:40|35890.8|35798.6|35887.3|35798.8|35891.6|35799.3|35886.5|35798|24
1652161730000|2022-05-10 05:48:50|35887.5|35799.6|35887.8|35800.7|35888.3|35804.4|35884.3|35797.4|31
1652161740000|2022-05-10 05:49:00|35888.5|35801.5|35893.2|35801.2|35893.7|35801.9|35888.5|35795.8|14
1652161750000|2022-05-10 05:49:10|35893.7|35803.1|35889.8|35802.4|35894.6|35805.6|35886.6|35800|29
1652161760000|2022-05-10 05:49:20|35890.3|35802.7|35889.6|35801|35891.4|35804.2|35888.2|35800.5|23
1652161770000|2022-05-10 05:49:30|35889|35803.7|35887.8|35796.3|35892.1|35803.7|35887.7|35796.3|14
1652161780000|2022-05-10 05:49:40|35887.9|35796.2|35886.1|35797.2|35887.9|35799.3|35884|35795.3|27
1652161790000|2022-05-10 05:49:50|35885|35796.8|35884.5|35793.3|35885.6|35797.3|35883.8|35793.3|20
1652161800000|2022-05-10 05:50:00|35884.4|35793|35882.9|35795.5|35884.8|35798.5|35881.6|35792.7|28
1652161810000|2022-05-10 05:50:10|35882.7|35795.3|35881.3|35791|35884.8|35795.6|35880.3|35791|28
1652161820000|2022-05-10 05:50:20|35881.2|35790.9|35881.8|35792.7|35881.8|35792.7|35880.8|35790.6|24
1652161830000|2022-05-10 05:50:30|35882.1|35793.2|35887.4|35792.2|35888.4|35796.5|35879.4|35791|29
1652161840000|2022-05-10 05:50:40|35888.5|35791.6|35883|35790.9|35888.9|35795.9|35883|35789.9|33
1652161850000|2022-05-10 05:50:50|35883.1|35791.2|35881|35790.9|35885.2|35793.6|35878.9|35789.6|26
1652161860000|2022-05-10 05:51:00|35881.3|35790.8|35879.4|35789|35882.2|35791|35879.2|35787.8|25
1652161870000|2022-05-10 05:51:10|35880|35789.2|35880.1|35791.9|35880.3|35791.9|35875.8|35787.1|28
1652161880000|2022-05-10 05:51:20|35880|35791.8|35880|35790.7|35880.6|35791.8|35879.1|35790.1|22
1652161890000|2022-05-10 05:51:30|35880.5|35790.9|35876.5|35793.8|35880.9|35808|35854|35789.2|19
1652161900000|2022-05-10 05:51:40|35876.2|35792.7|35884|35789.3|35884.6|35793.2|35876.2|35787.3|24
1652161910000|2022-05-10 05:51:50|35882.9|35789.7|35883.1|35791.9|35883.4|35796.2|35876.9|35789|23
1652161920000|2022-05-10 05:52:00|35883.2|35793.1|35881.5|35790|35883.8|35794.5|35879.9|35789.8|25
1652161930000|2022-05-10 05:52:10|35881.4|35791.9|35881.5|35790.9|35882.6|35791.9|35881|35789|24
1652161940000|2022-05-10 05:52:20|35881.4|35791.8|35881|35791.1|35881.8|35812.6|35859.9|35791.1|23
1652161950000|2022-05-10 05:52:30|35857|35807|35879.1|35796|35882.5|35814.8|35857|35791.1|22
1652161960000|2022-05-10 05:52:40|35864.6|35814.6|35883.7|35795.6|35883.9|35816.6|35861.4|35790.7|25
1652161970000|2022-05-10 05:52:50|35883.4|35794.3|35882.8|35792.2|35884.1|35797.6|35880.3|35792.2|26
1652161980000|2022-05-10 05:53:00|35881.2|35796.5|35882.3|35794.7|35882.4|35796.5|35880|35792.6|22
1652161990000|2022-05-10 05:53:10|35882.4|35795|35882.5|35795.5|35883.8|35814.1|35864.1|35792.4|24
1652162000000|2022-05-10 05:53:20|35883.6|35795.2|35882.8|35795.5|35883.7|35796.9|35882.3|35793.1|22
1652162010000|2022-05-10 05:53:30|35884.1|35796.7|35889|35791.8|35890.2|35814.3|35864.2|35791.8|25
1652162020000|2022-05-10 05:53:40|35888.8|35792.9|35887.4|35796.4|35889.4|35796.7|35880.7|35792.5|24
1652162030000|2022-05-10 05:53:50|35887.6|35795.8|35886.5|35799.9|35888.5|35801.3|35883.7|35794.1|31
1652162040000|2022-05-10 05:54:00|35886.2|35800.9|35889.3|35804.2|35890|35804.4|35886.2|35798.3|30
1652162050000|2022-05-10 05:54:10|35889.5|35803.3|35869.5|35819.5|35890.4|35819.5|35869|35799.6|28
1652162060000|2022-05-10 05:54:20|35869.4|35819.4|35868.6|35818.6|35888.4|35820.1|35868.1|35800.4|29
1652162070000|2022-05-10 05:54:30|35885.8|35801.8|35867.5|35817.5|35886.8|35819.2|35866.1|35797.1|28
1652162080000|2022-05-10 05:54:40|35883.8|35800.3|35885.8|35796.3|35886.4|35818.7|35861.1|35788.6|25
1652162090000|2022-05-10 05:54:50|35888|35797.3|35884.3|35796.6|35889.1|35799.7|35882.1|35794.3|24
1652162100000|2022-05-10 05:55:00|35884.9|35796.8|35880|35794.4|35884.9|35798.9|35879.3|35792.5|28
1652162110000|2022-05-10 05:55:10|35880.4|35796.1|35883.9|35794.8|35884.3|35796.5|35880.4|35792.8|28
1652162120000|2022-05-10 05:55:20|35884.1|35795.1|35881.1|35794|35884.5|35795.1|35879.8|35791.6|25
1652162130000|2022-05-10 05:55:30|35881.5|35794.3|35884|35796.7|35885.1|35813.5|35863.4|35794.3|27
1652162140000|2022-05-10 05:55:40|35884.8|35797.3|35882|35798.5|35887.8|35816.6|35864.4|35792.4|20
1652162150000|2022-05-10 05:55:50|35883|35797.3|35884.1|35794.7|35887.5|35799|35883|35793.8|20
1652162160000|2022-05-10 05:56:00|35884.3|35794.4|35892.7|35797.1|35892.7|35802.5|35884.2|35793.8|22
1652162170000|2022-05-10 05:56:10|35893.5|35800.4|35893.6|35804.5|35895|35808.8|35891.4|35800.1|26
1652162180000|2022-05-10 05:56:20|35893.8|35804.8|35895.7|35802.7|35895.9|35805.8|35893.2|35800.1|26
1652162190000|2022-05-10 05:56:30|35895.2|35802.4|35892|35805.9|35896.8|35826|35875.7|35802.4|25
1652162200000|2022-05-10 05:56:40|35891.6|35806.1|35897.4|35808.2|35899.6|35811.3|35891.5|35803|33
1652162210000|2022-05-10 05:56:50|35898.1|35812.6|35903.5|35814.2|35904.4|35814.2|35895.5|35809.4|29
1652162220000|2022-05-10 05:57:00|35903|35814.9|35899.8|35815|35903.3|35833.2|35880.8|35811.4|29
1652162230000|2022-05-10 05:57:10|35899.6|35814.5|35899.7|35813.7|35900.8|35814.6|35895.5|35810.6|31
1652162240000|2022-05-10 05:57:20|35904.3|35816.8|35900.5|35813.4|35904.3|35830.1|35880.1|35813.4|29
1652162250000|2022-05-10 05:57:30|35900.3|35812.9|35900.5|35816.1|35901.5|35817.2|35896.1|35810.6|27
1652162260000|2022-05-10 05:57:40|35900.1|35816.7|35901.1|35814.1|35902.3|35817.9|35900.1|35814.1|18
1652162270000|2022-05-10 05:57:50|35901.6|35814.6|35900.8|35813.4|35902.7|35815.5|35900.8|35813.3|21
1652162280000|2022-05-10 05:58:00|35900.6|35813.6|35900|35812|35902.1|35814.6|35898.5|35809.2|28
1652162290000|2022-05-10 05:58:10|35900.1|35812.1|35897.9|35811.5|35900.8|35814|35895.2|35810.2|30
1652162300000|2022-05-10 05:58:20|35898.1|35811.7|35897.8|35807|35898.7|35811.7|35895.8|35807|29
1652162310000|2022-05-10 05:58:30|35898.1|35808|35899.7|35810|35900|35810|35897.5|35807.3|27
1652162320000|2022-05-10 05:58:40|35900.2|35809.3|35898.8|35811.3|35900.2|35830.2|35880.1|35808.7|22
1652162330000|2022-05-10 05:58:50|35898.5|35811.4|35900.6|35813.2|35902.3|35817.1|35898.4|35810.9|27
1652162340000|2022-05-10 05:59:00|35901.3|35813.5|35904.7|35818.9|35905.3|35820|35901.1|35813.5|33
1652162350000|2022-05-10 05:59:10|35904.6|35819.6|35903.2|35815.4|35904.6|35820.8|35902.3|35815.4|22
1652162360000|2022-05-10 05:59:20|35903.3|35814|35899.7|35813.4|35904.3|35816|35899.4|35812.4|19
1652162370000|2022-05-10 05:59:30|35899.5|35813.1|35902.3|35809.2|35902.3|35814|35898.8|35807.5|24
1652162380000|2022-05-10 05:59:40|35902.5|35811.4|35905|35817.8|35907|35819.3|35901.7|35810|23
1652162390000|2022-05-10 05:59:50|35905.6|35814.7|35909.8|35808.7|35910.5|35816.5|35903.9|35806.5|34
1652162400000|2022-05-10 06:00:00|35887.5|35837.5|35882|35832|35888.1|35838.1|35879.2|35829.2|35
1652162410000|2022-05-10 06:00:10|35882.1|35832.1|35879.8|35829.8|35885.4|35835.4|35879.4|35829.4|26
1652162420000|2022-05-10 06:00:20|35878.8|35828.8|35878.5|35828.5|35880.9|35830.9|35877.1|35827.1|29
1652162430000|2022-05-10 06:00:30|35879.2|35829.2|35883.5|35833.5|35898.4|35834|35878.7|35815.6|26
1652162440000|2022-05-10 06:00:40|35883.2|35833.2|35884.8|35834.8|35902.2|35836.6|35881.7|35818.6|30
1652162450000|2022-05-10 06:00:50|35885.6|35835.6|35888.5|35838.5|35905.2|35840.6|35882.6|35820.9|31
1652162460000|2022-05-10 06:01:00|35888.6|35838.6|35886.6|35836.6|35889.6|35839.6|35886.3|35836.3|30
1652162470000|2022-05-10 06:01:10|35886.9|35836.9|35884.8|35834.8|35889.2|35839.2|35882.8|35832.8|31
1652162480000|2022-05-10 06:01:20|35884.6|35834.6|35888.3|35838.3|35889.4|35839.4|35884|35834|25
1652162490000|2022-05-10 06:01:30|35888.5|35838.5|35892.8|35842.8|35895.9|35845.9|35888.1|35838.1|34
1652162500000|2022-05-10 06:01:40|35893.7|35843.7|35891.9|35841.9|35906|35844.7|35890.1|35821.3|33
1652162510000|2022-05-10 06:01:50|35891|35841|35894.5|35844.5|35895.4|35845.4|35890.3|35840.3|28
1652162520000|2022-05-10 06:02:00|35893.8|35843.8|35895.5|35845.5|35895.5|35845.5|35893|35843|27
1652162530000|2022-05-10 06:02:10|35895.6|35845.6|35895.1|35845.1|35895.6|35845.6|35891.5|35841.5|27
1652162540000|2022-05-10 06:02:20|35897.5|35847.5|35898.4|35848.4|35900.5|35850.5|35896.8|35846.8|32
1652162550000|2022-05-10 06:02:30|35898.1|35848.1|35896.9|35846.9|35899.4|35849.4|35894.6|35844.6|25
1652162560000|2022-05-10 06:02:40|35897.4|35847.4|35893.8|35843.8|35899.8|35849.8|35893.8|35843.8|27
1652162570000|2022-05-10 06:02:50|35894.2|35844.2|35892.6|35842.6|35895.8|35845.8|35891.8|35841.8|32
1652162580000|2022-05-10 06:03:00|35892.5|35842.5|35889.8|35839.8|35892.5|35842.5|35889.8|35839.8|23
1652162590000|2022-05-10 06:03:10|35890|35840|35893.3|35843.3|35893.3|35843.3|35889|35839|27
1652162600000|2022-05-10 06:03:20|35892.7|35842.7|35890.6|35840.6|35893.2|35843.2|35889|35839|27
1652162610000|2022-05-10 06:03:30|35890.9|35840.9|35891.8|35841.8|35893|35843|35889.3|35839.3|26
1652162620000|2022-05-10 06:03:40|35891.6|35841.6|35888.9|35838.9|35892.8|35842.8|35888.9|35838.9|23
1652162630000|2022-05-10 06:03:50|35903.1|35819.4|35884.8|35834.8|35903.1|35837.6|35884.8|35812|29
1652162640000|2022-05-10 06:04:00|35882.8|35832.8|35886.2|35836.2|35886.3|35836.3|35882.5|35832.5|32
1652162650000|2022-05-10 06:04:10|35885.4|35835.4|35874.7|35854.7|35887.6|35854.7|35868.2|35835.4|33
1652162660000|2022-05-10 06:04:20|35874.5|35854.5|35873.7|35853.7|35874.5|35854.5|35872.4|35852.4|29
1652162670000|2022-05-10 06:04:30|35873.4|35853.4|35888.4|35838.4|35904.9|35855.4|35873.4|35820.5|26
1652162680000|2022-05-10 06:04:40|35888.5|35838.5|35883.8|35833.8|35888.5|35838.5|35883.3|35833.3|28
1652162690000|2022-05-10 06:04:50|35884.4|35834.4|35872.5|35852.5|35885.3|35852.5|35869.5|35834.1|25
1652162700000|2022-05-10 06:05:00|35872.9|35852.9|35889.3|35839.3|35905.8|35857.5|35871.6|35821.9|33
1652162710000|2022-05-10 06:05:10|35888.6|35838.6|35888.5|35838.5|35889.1|35839.1|35887.8|35837.8|25
1652162720000|2022-05-10 06:05:20|35888.4|35838.4|35886.7|35836.7|35889.4|35839.4|35886.1|35836.1|28
1652162730000|2022-05-10 06:05:30|35886.5|35836.5|35886.7|35836.7|35887.1|35837.1|35885.4|35835.4|24
1652162740000|2022-05-10 06:05:40|35887.6|35837.6|35884.1|35834.1|35901.4|35837.6|35884.1|35814.6|25
1652162750000|2022-05-10 06:05:50|35884.2|35834.2|35863.6|35843.6|35884.2|35848.2|35863.6|35833.8|28
1652162760000|2022-05-10 06:06:00|35865.9|35845.9|35869.1|35849.1|35871.4|35851.4|35865.9|35845.9|34
1652162770000|2022-05-10 06:06:10|35869.4|35849.4|35873.8|35853.8|35874.5|35854.5|35869.4|35849.4|27
1652162780000|2022-05-10 06:06:20|35874|35854|35876.9|35856.9|35876.9|35856.9|35871.4|35851.4|23
1652162790000|2022-05-10 06:06:30|35877|35857|35875.7|35855.7|35878.2|35858.2|35874.7|35854.7|22
1652162800000|2022-05-10 06:06:40|35875.9|35855.9|35877.1|35857.1|35877.1|35857.1|35875.2|35855.2|24
1652162810000|2022-05-10 06:06:50|35877.2|35857.2|35879.1|35859.1|35882|35862|35876.7|35856.7|28
1652162820000|2022-05-10 06:07:00|35879.9|35859.9|35879.2|35859.2|35881.1|35861.1|35878.1|35858.1|22
1652162830000|2022-05-10 06:07:10|35878.1|35858.1|35876.3|35856.3|35879.4|35859.4|35875.4|35855.4|20
1652162840000|2022-05-10 06:07:20|35876.2|35856.2|35875.9|35855.9|35876.8|35856.8|35874.3|35854.3|25
1652162850000|2022-05-10 06:07:30|35875.1|35855.1|35879.5|35859.5|35880.8|35860.8|35875.1|35855.1|28
1652162860000|2022-05-10 06:07:40|35879|35859|35878.7|35858.7|35884.2|35864.2|35878.4|35858.4|31
1652162870000|2022-05-10 06:07:50|35878.6|35858.6|35881.7|35861.7|35882.9|35862.9|35878|35858|32
1652162880000|2022-05-10 06:08:00|35882.5|35862.5|35883.2|35863.2|35883.4|35863.4|35882.3|35862.3|28
1652162890000|2022-05-10 06:08:10|35883.3|35863.3|35881|35861|35883.3|35863.3|35880|35860|27
1652162900000|2022-05-10 06:08:20|35881.1|35861.1|35881.9|35861.9|35882.9|35862.9|35875.9|35855.9|32
1652162910000|2022-05-10 06:08:30|35880.4|35860.4|35883.5|35863.5|35886.7|35866.7|35880.2|35860.2|24
1652162920000|2022-05-10 06:08:40|35883.9|35863.9|35890.2|35870.2|35895.1|35875.1|35882.2|35862.2|35
1652162930000|2022-05-10 06:08:50|35894.5|35874.5|35900|35880|35900.4|35880.4|35890|35870|36
1652162940000|2022-05-10 06:09:00|35899.9|35879.9|35898.6|35878.6|35900.3|35880.3|35898.6|35878.6|27
1652162950000|2022-05-10 06:09:10|35895.5|35875.5|35897.7|35877.7|35898.8|35878.8|35893.3|35873.3|33
1652162960000|2022-05-10 06:09:20|35894.5|35874.5|35906.3|35886.3|35907.7|35887.7|35894.5|35874.5|33
1652162970000|2022-05-10 06:09:30|35906.4|35886.4|35906.6|35886.6|35907.8|35887.8|35906.2|35886.2|28
1652162980000|2022-05-10 06:09:40|35906.7|35886.7|35907.9|35887.9|35909.2|35889.2|35906.7|35886.7|28
1652162990000|2022-05-10 06:09:50|35908.2|35888.2|35906.7|35886.7|35908.3|35888.3|35903.5|35883.5|31
1652163000000|2022-05-10 06:10:00|35906|35886|35906.7|35886.7|35907.8|35887.8|35902.1|35882.1|36
1652163010000|2022-05-10 06:10:10|35908.3|35888.3|35908.4|35888.4|35912.8|35892.8|35906.8|35886.8|36
1652163020000|2022-05-10 06:10:20|35908.2|35888.2|35906.7|35886.7|35908.2|35888.2|35902.3|35882.3|31
1652163030000|2022-05-10 06:10:30|35906.1|35886.1|35907.2|35887.2|35908.3|35888.3|35901.9|35881.9|31
1652163040000|2022-05-10 06:10:40|35907.1|35887.1|35907.5|35887.5|35910.1|35890.1|35905.5|35885.5|31
1652163050000|2022-05-10 06:10:50|35909.2|35889.2|35906.4|35886.4|35912.3|35892.3|35904.6|35884.6|28
1652163060000|2022-05-10 06:11:00|35906.3|35886.3|35905.1|35885.1|35909|35889|35898.5|35878.5|28
1652163070000|2022-05-10 06:11:10|35905|35885|35904|35884|35905|35885|35901.6|35881.6|26
1652163080000|2022-05-10 06:11:20|35898.9|35878.9|35895.2|35875.2|35900.8|35880.8|35894.6|35874.6|40
1652163090000|2022-05-10 06:11:30|35895.7|35875.7|35893.7|35873.7|35896.1|35876.1|35893.4|35873.4|27
1652163100000|2022-05-10 06:11:40|35894.8|35874.8|35893.1|35873.1|35896.4|35876.4|35893.1|35873.1|27
1652163110000|2022-05-10 06:11:50|35893.3|35873.3|35899.9|35879.9|35900.4|35880.4|35886.3|35866.3|32
1652163120000|2022-05-10 06:12:00|35899.8|35879.8|35900|35880|35901.6|35881.6|35898.7|35878.7|23
1652163130000|2022-05-10 06:12:10|35899.5|35879.5|35898.2|35878.2|35899.9|35879.9|35891.9|35871.9|24
1652163140000|2022-05-10 06:12:20|35898.8|35878.8|35896.1|35876.1|35899.5|35879.5|35896.1|35876.1|20
1652163150000|2022-05-10 06:12:30|35899.4|35879.4|35896.3|35876.3|35899.4|35879.4|35893.1|35873.1|35
1652163160000|2022-05-10 06:12:40|35896.1|35876.1|35898.5|35878.5|35898.5|35878.5|35895|35875|26
1652163170000|2022-05-10 06:12:50|35897.7|35877.7|35898.6|35878.6|35899.6|35879.6|35897.7|35877.7|28
1652163180000|2022-05-10 06:13:00|35898.8|35878.8|35902.5|35882.5|35902.5|35882.5|35898.5|35878.5|26
1652163190000|2022-05-10 06:13:10|35901.3|35881.3|35899|35879|35901.3|35881.3|35898.1|35878.1|27
1652163200000|2022-05-10 06:13:20|35898.8|35878.8|35894.7|35874.7|35898.9|35878.9|35893.8|35873.8|25
1652163210000|2022-05-10 06:13:30|35896.1|35876.1|35898.8|35878.8|35899|35879|35895.8|35875.8|33
1652163220000|2022-05-10 06:13:40|35897.8|35877.8|35898.3|35878.3|35898.9|35878.9|35896.7|35876.7|25
1652163230000|2022-05-10 06:13:50|35897.1|35877.1|35899.6|35879.6|35899.6|35879.6|35891.7|35871.7|29
1652163240000|2022-05-10 06:14:00|35899.2|35879.2|35892.9|35872.9|35899.5|35879.5|35891.8|35871.8|36
1652163250000|2022-05-10 06:14:10|35893.1|35873.1|35894.6|35874.6|35896.5|35876.5|35893.1|35873.1|24
1652163260000|2022-05-10 06:14:20|35894.7|35874.7|35895.5|35875.5|35896|35876|35894.5|35874.5|25
1652163270000|2022-05-10 06:14:30|35895.2|35875.2|35886.2|35866.2|35897.2|35877.2|35881.3|35861.3|26
1652163280000|2022-05-10 06:14:40|35885.6|35865.6|35885.4|35865.4|35886.8|35866.8|35883.8|35863.8|25
1652163290000|2022-05-10 06:14:50|35885.5|35865.5|35887.2|35867.2|35887.8|35867.8|35884.9|35864.9|26
1652163300000|2022-05-10 06:15:00|35887.6|35867.6|35887.1|35867.1|35887.6|35867.6|35884.6|35864.6|30
1652163310000|2022-05-10 06:15:10|35886.5|35866.5|35883.7|35863.7|35888.1|35868.1|35882.2|35862.2|31
1652163320000|2022-05-10 06:15:20|35884.1|35864.1|35879.2|35859.2|35885|35865|35879.2|35859.2|28
1652163330000|2022-05-10 06:15:30|35879.5|35859.5|35883.4|35863.4|35888.3|35868.3|35879.5|35859.5|30
1652163340000|2022-05-10 06:15:40|35882.7|35862.7|35876.6|35856.6|35897|35877|35874.2|35854.2|32
1652163350000|2022-05-10 06:15:50|35876.2|35856.2|35879.6|35859.6|35881.3|35861.3|35876|35856|25
1652163360000|2022-05-10 06:16:00|35879.7|35859.7|35879|35859|35882|35862|35878.5|35858.5|19
1652163370000|2022-05-10 06:16:10|35879.4|35859.4|35882.6|35862.6|35882.6|35862.6|35876.6|35856.6|25
1652163380000|2022-05-10 06:16:20|35882.8|35862.8|35881.9|35861.9|35882.8|35862.8|35880.1|35860.1|19
1652163390000|2022-05-10 06:16:30|35881.8|35861.8|35882.1|35862.1|35883|35863|35880.2|35860.2|23
1652163400000|2022-05-10 06:16:40|35882.3|35862.3|35883.2|35863.2|35886.3|35866.3|35882|35862|22
1652163410000|2022-05-10 06:16:50|35884.2|35864.2|35885.7|35865.7|35885.8|35865.8|35883.8|35863.8|21
1652163420000|2022-05-10 06:17:00|35882.5|35862.5|35885.9|35865.9|35886.5|35866.5|35882|35862|13
1652163430000|2022-05-10 06:17:10|35884.9|35864.9|35883.1|35863.1|35885.9|35865.9|35882.6|35862.6|23
1652163440000|2022-05-10 06:17:20|35883.7|35863.7|35885.1|35865.1|35885.1|35865.1|35881.7|35861.7|20
1652163450000|2022-05-10 06:17:30|35885.5|35865.5|35883.4|35863.4|35885.5|35865.5|35879|35859|21
1652163460000|2022-05-10 06:17:40|35884|35864|35887.5|35867.5|35889.4|35869.4|35882.8|35862.8|18
1652163470000|2022-05-10 06:17:50|35887.6|35867.6|35887.1|35867.1|35888.8|35868.8|35886.2|35866.2|22
1652163480000|2022-05-10 06:18:00|35886.3|35866.3|35885|35865|35886.8|35866.8|35884.2|35864.2|22
1652163490000|2022-05-10 06:18:10|35884.6|35864.6|35885.6|35865.6|35885.7|35865.7|35884.1|35864.1|14
1652163500000|2022-05-10 06:18:20|35885.4|35865.4|35884.9|35864.9|35887|35867|35884.2|35864.2|25
1652163510000|2022-05-10 06:18:30|35885.5|35865.5|35885.7|35865.7|35886.3|35866.3|35885.1|35865.1|17
1652163520000|2022-05-10 06:18:40|35886.7|35866.7|35887.5|35867.5|35889.5|35869.5|35884.5|35864.5|19
1652163530000|2022-05-10 06:18:50|35887.2|35867.2|35885.7|35865.7|35887.2|35867.2|35885.1|35865.1|21
1652163540000|2022-05-10 06:19:00|35882.8|35862.8|35884.2|35864.2|35888.2|35868.2|35882.8|35862.8|17
1652163550000|2022-05-10 06:19:10|35885.2|35865.2|35885.2|35865.2|35888.5|35868.5|35885|35865|21
1652163560000|2022-05-10 06:19:20|35885|35865|35886.6|35866.6|35887.6|35867.6|35883.4|35863.4|28
1652163570000|2022-05-10 06:19:30|35887.1|35867.1|35888.5|35868.5|35890.1|35870.1|35884.9|35864.9|30
1652163580000|2022-05-10 06:19:40|35889.2|35869.2|35883.4|35863.4|35889.2|35869.2|35882.2|35862.2|32
1652163590000|2022-05-10 06:19:50|35883.5|35863.5|35885|35865|35885.4|35865.4|35882.3|35862.3|32
1652163600000|2022-05-10 06:20:00|35884.9|35864.9|35882.7|35862.7|35885|35865|35880.3|35860.3|31
1652163610000|2022-05-10 06:20:10|35883|35863|35881.7|35861.7|35883.2|35863.2|35881.7|35861.7|16
1652163620000|2022-05-10 06:20:20|35882|35862|35891.4|35871.4|35892.2|35872.2|35878.1|35858.1|30
1652163630000|2022-05-10 06:20:30|35891.5|35871.5|35890.6|35870.6|35891.5|35871.5|35887.8|35867.8|18
1652163640000|2022-05-10 06:20:40|35888.2|35868.2|35887.8|35867.8|35891.8|35871.8|35887.5|35867.5|27
1652163650000|2022-05-10 06:20:50|35888.3|35868.3|35891|35871|35891|35871|35886.4|35866.4|30
1652163660000|2022-05-10 06:21:00|35888.4|35868.4|35889.2|35869.2|35891.6|35871.6|35886.7|35866.7|29
1652163670000|2022-05-10 06:21:10|35889.1|35869.1|35893.1|35873.1|35895|35875|35889.1|35869.1|33
1652163680000|2022-05-10 06:21:20|35893.5|35873.5|35889.9|35869.9|35893.9|35873.9|35887.3|35867.3|29
1652163690000|2022-05-10 06:21:30|35889.7|35869.7|35889.6|35869.6|35893.8|35873.8|35888.3|35868.3|24
1652163700000|2022-05-10 06:21:40|35889.5|35869.5|35886.3|35866.3|35889.5|35869.5|35886.3|35866.3|20
1652163710000|2022-05-10 06:21:50|35886.4|35866.4|35890.4|35870.4|35893.5|35873.5|35886.4|35866.4|18
1652163720000|2022-05-10 06:22:00|35890.2|35870.2|35893.1|35873.1|35894.3|35874.3|35889.7|35869.7|33
1652163730000|2022-05-10 06:22:10|35893.3|35873.3|35886|35866|35895|35875|35886|35866|21
1652163740000|2022-05-10 06:22:20|35885.5|35865.5|35890.1|35870.1|35895.2|35875.2|35885.5|35865.5|32
1652163750000|2022-05-10 06:22:30|35887.3|35867.3|35886.3|35866.3|35896.9|35876.9|35885.4|35865.4|30
1652163760000|2022-05-10 06:22:40|35887|35867|35884.9|35864.9|35890.7|35870.7|35884.9|35864.9|28
1652163770000|2022-05-10 06:22:50|35885.3|35865.3|35878.9|35858.9|35887.7|35867.7|35878.9|35858.9|19
1652163780000|2022-05-10 06:23:00|35882.9|35862.9|35880.8|35860.8|35882.9|35862.9|35879.6|35859.6|27
1652163790000|2022-05-10 06:23:10|35880.6|35860.6|35882.8|35862.8|35882.8|35862.8|35880.2|35860.2|24
1652163800000|2022-05-10 06:23:20|35882.3|35862.3|35881.3|35861.3|35882.4|35862.4|35880.9|35860.9|21
1652163810000|2022-05-10 06:23:30|35881.4|35861.4|35884.6|35864.6|35885.3|35865.3|35881.4|35861.4|16
1652163820000|2022-05-10 06:23:40|35884.2|35864.2|35884.5|35864.5|35886.2|35866.2|35882.1|35862.1|22
1652163830000|2022-05-10 06:23:50|35886.7|35866.7|35887.3|35867.3|35887.9|35867.9|35885.3|35865.3|22
1652163840000|2022-05-10 06:24:00|35887.2|35867.2|35884.3|35864.3|35887.6|35867.6|35881.7|35861.7|22
1652163850000|2022-05-10 06:24:10|35885.3|35865.3|35884.8|35864.8|35885.6|35865.6|35884.1|35864.1|20
1652163860000|2022-05-10 06:24:20|35884.9|35864.9|35887.8|35867.8|35888.9|35868.9|35883.6|35863.6|26
1652163870000|2022-05-10 06:24:30|35888|35868|35889.4|35869.4|35889.6|35869.6|35888|35868|15
1652163880000|2022-05-10 06:24:40|35889.2|35869.2|35887.1|35867.1|35889.2|35869.2|35885.3|35865.3|24
1652163890000|2022-05-10 06:24:50|35887|35867|35887.9|35867.9|35889.1|35869.1|35885.9|35865.9|16
1652163900000|2022-05-10 06:25:00|35886.9|35866.9|35888|35868|35888|35868|35886.4|35866.4|21
1652163910000|2022-05-10 06:25:10|35888.4|35868.4|35887.4|35867.4|35889.4|35869.4|35883.5|35863.5|16
1652163920000|2022-05-10 06:25:20|35886.8|35866.8|35890.1|35870.1|35890.6|35870.6|35886.4|35866.4|31
1652163930000|2022-05-10 06:25:30|35890.3|35870.3|35890.6|35870.6|35892.1|35872.1|35889.5|35869.5|23
1652163940000|2022-05-10 06:25:40|35890.8|35870.8|35893.1|35873.1|35893.1|35873.1|35890.6|35870.6|20
1652163950000|2022-05-10 06:25:50|35893.6|35873.6|35897.1|35877.1|35897.7|35877.7|35893.6|35873.6|30
1652163960000|2022-05-10 06:26:00|35896.7|35876.7|35893|35873|35897.4|35877.4|35892.1|35872.1|29
1652163970000|2022-05-10 06:26:10|35893.8|35873.8|35894.8|35874.8|35894.8|35874.8|35893.1|35873.1|23
1652163980000|2022-05-10 06:26:20|35894.9|35874.9|35891.2|35871.2|35894.9|35874.9|35888.3|35868.3|25
1652163990000|2022-05-10 06:26:30|35892|35872|35891.7|35871.7|35892.8|35872.8|35890.9|35870.9|22
1652164000000|2022-05-10 06:26:40|35891.9|35871.9|35892.4|35872.4|35893.6|35873.6|35891.2|35871.2|17
1652164010000|2022-05-10 06:26:50|35892.7|35872.7|35891.3|35871.3|35892.9|35872.9|35889.7|35869.7|22
1652164020000|2022-05-10 06:27:00|35890.5|35870.5|35893.5|35873.5|35895|35875|35890|35870|15
1652164030000|2022-05-10 06:27:10|35893.3|35873.3|35891|35871|35893.8|35873.8|35888.4|35868.4|19
1652164040000|2022-05-10 06:27:20|35893.4|35873.4|35893.5|35873.5|35894.8|35874.8|35892.2|35872.2|27
1652164050000|2022-05-10 06:27:30|35893.9|35873.9|35891.4|35871.4|35894.3|35874.3|35888.9|35868.9|22
1652164060000|2022-05-10 06:27:40|35888.5|35868.5|35890.5|35870.5|35892.5|35872.5|35888.3|35868.3|26
1652164070000|2022-05-10 06:27:50|35890.3|35870.3|35890.4|35870.4|35892.1|35872.1|35890|35870|18
1652164080000|2022-05-10 06:28:00|35890.3|35870.3|35892|35872|35892.3|35872.3|35890.1|35870.1|16
1652164090000|2022-05-10 06:28:10|35892.4|35872.4|35894.8|35874.8|35896.5|35876.5|35891.4|35871.4|29
1652164100000|2022-05-10 06:28:20|35895.4|35875.4|35897.8|35877.8|35899.9|35879.9|35895.3|35875.3|31
1652164110000|2022-05-10 06:28:30|35897.7|35877.7|35898.2|35878.2|35898.2|35878.2|35896.8|35876.8|23
1652164120000|2022-05-10 06:28:40|35899.6|35879.6|35901.2|35881.2|35902.8|35882.8|35898.9|35878.9|29
1652164130000|2022-05-10 06:28:50|35900.6|35880.6|35901.1|35881.1|35903.5|35883.5|35895.6|35875.6|29
1652164140000|2022-05-10 06:29:00|35900.4|35880.4|35901|35881|35901.6|35881.6|35898.3|35878.3|28
1652164150000|2022-05-10 06:29:10|35901.7|35881.7|35900.2|35880.2|35902|35882|35899.1|35879.1|32
1652164160000|2022-05-10 06:29:20|35900.8|35880.8|35906.4|35886.4|35907.3|35887.3|35900.8|35880.8|27
1652164170000|2022-05-10 06:29:30|35907.5|35887.5|35906.4|35886.4|35910.2|35890.2|35901.8|35881.8|22
1652164180000|2022-05-10 06:29:40|35906.6|35886.6|35908.1|35888.1|35908.1|35888.1|35905.5|35885.5|26
1652164190000|2022-05-10 06:29:50|35906.7|35886.7|35906.8|35886.8|35907.3|35887.3|35905.9|35885.9|19
1652164200000|2022-05-10 06:30:00|35907.1|35887.1|35905.9|35885.9|35909.2|35889.2|35903.3|35883.3|28
1652164210000|2022-05-10 06:30:10|35906|35886|35907.3|35887.3|35907.3|35887.3|35902|35882|31
1652164220000|2022-05-10 06:30:20|35906.8|35886.8|35903.8|35883.8|35908.1|35888.1|35897.9|35877.9|31
1652164230000|2022-05-10 06:30:30|35906.6|35886.6|35908.2|35888.2|35909.5|35889.5|35905.9|35885.9|31
1652164240000|2022-05-10 06:30:40|35908.4|35888.4|35905|35885|35908.4|35888.4|35904.5|35884.5|25
1652164250000|2022-05-10 06:30:50|35904.8|35884.8|35907.4|35887.4|35908.9|35888.9|35904.8|35884.8|24
1652164260000|2022-05-10 06:31:00|35907.6|35887.6|35907.2|35887.2|35908.6|35888.6|35906|35886|25
1652164270000|2022-05-10 06:31:10|35910|35890|35909.8|35889.8|35913.6|35893.6|35907.4|35887.4|25
1652164280000|2022-05-10 06:31:20|35909|35889|35910.9|35890.9|35913.5|35893.5|35908.8|35888.8|26
1652164290000|2022-05-10 06:31:30|35911.1|35891.1|35912.3|35892.3|35912.3|35892.3|35910.3|35890.3|20
1652164300000|2022-05-10 06:31:40|35912.2|35892.2|35909.2|35889.2|35912.3|35892.3|35909.2|35889.2|21
1652164310000|2022-05-10 06:31:50|35909.3|35889.3|35911|35891|35911.6|35891.6|35909.3|35889.3|29
1652164320000|2022-05-10 06:32:00|35911.3|35891.3|35911.5|35891.5|35912|35892|35909.4|35889.4|30
1652164330000|2022-05-10 06:32:10|35911.1|35891.1|35916.1|35896.1|35916.3|35896.3|35910.6|35890.6|18
1652164340000|2022-05-10 06:32:20|35916.2|35896.2|35913.1|35893.1|35916.2|35896.2|35912.9|35892.9|20
1652164350000|2022-05-10 06:32:30|35913.2|35893.2|35907.9|35887.9|35913.3|35893.3|35904.8|35884.8|28
1652164360000|2022-05-10 06:32:40|35907.8|35887.8|35910.4|35890.4|35910.6|35890.6|35906.7|35886.7|26
1652164370000|2022-05-10 06:32:50|35910.6|35890.6|35907.8|35887.8|35910.6|35890.6|35907.5|35887.5|23
1652164380000|2022-05-10 06:33:00|35907.3|35887.3|35912.3|35892.3|35912.3|35892.3|35906.7|35886.7|21
1652164390000|2022-05-10 06:33:10|35909.5|35889.5|35911.1|35891.1|35912.9|35892.9|35909.5|35889.5|27
1652164400000|2022-05-10 06:33:20|35911.5|35891.5|35911.3|35891.3|35911.8|35891.8|35910.1|35890.1|21
1652164410000|2022-05-10 06:33:30|35910.2|35890.2|35912.4|35892.4|35913.1|35893.1|35909.6|35889.6|24
1652164420000|2022-05-10 06:33:40|35912.9|35892.9|35914.8|35894.8|35916.4|35896.4|35912.1|35892.1|28
1652164430000|2022-05-10 06:33:50|35914.6|35894.6|35914.7|35894.7|35916.4|35896.4|35912.5|35892.5|26
1652164440000|2022-05-10 06:34:00|35915.6|35895.6|35915.8|35895.8|35915.8|35895.8|35913|35893|19
1652164450000|2022-05-10 06:34:10|35913.8|35893.8|35922.3|35902.3|35923.6|35903.6|35913.6|35893.6|22
1652164460000|2022-05-10 06:34:20|35921.5|35901.5|35923.2|35903.2|35923.7|35903.7|35914.7|35894.7|32
1652164470000|2022-05-10 06:34:30|35922.1|35902.1|35922|35902|35924.1|35904.1|35921.8|35901.8|24
1652164480000|2022-05-10 06:34:40|35921.8|35901.8|35924.7|35904.7|35926.3|35906.3|35915.5|35895.5|30
1652164490000|2022-05-10 06:34:50|35922.5|35902.5|35919.6|35899.6|35929.6|35909.6|35916.6|35896.6|29
1652164500000|2022-05-10 06:35:00|35920.3|35900.3|35923.7|35903.7|35924.3|35904.3|35918.4|35898.4|26
1652164510000|2022-05-10 06:35:10|35924.3|35904.3|35921.4|35901.4|35925|35905|35921.4|35901.4|18
1652164520000|2022-05-10 06:35:20|35921.7|35901.7|35922.1|35902.1|35923.9|35903.9|35920.1|35900.1|22
1652164530000|2022-05-10 06:35:30|35923.6|35903.6|35925.9|35905.9|35927.7|35907.7|35920.4|35900.4|23
1652164540000|2022-05-10 06:35:40|35927.5|35907.5|35923.7|35903.7|35930.8|35910.8|35921.1|35901.1|33
1652164550000|2022-05-10 06:35:50|35923.6|35903.6|35927.6|35907.6|35929.1|35909.1|35922.6|35902.6|25
1652164560000|2022-05-10 06:36:00|35927.8|35907.8|35928.7|35908.7|35929.7|35909.7|35926.6|35906.6|20
1652164570000|2022-05-10 06:36:10|35928.6|35908.6|35932.2|35912.2|35932.2|35912.2|35928.6|35908.6|10
1652164580000|2022-05-10 06:36:20|35931.3|35911.3|35932.7|35912.7|35933.6|35913.6|35931.3|35911.3|21
1652164590000|2022-05-10 06:36:30|35932.5|35912.5|35932.9|35912.9|35935|35915|35931.6|35911.6|21
1652164600000|2022-05-10 06:36:40|35933.1|35913.1|35935.8|35915.8|35936.1|35916.1|35933.1|35913.1|24
1652164610000|2022-05-10 06:36:50|35936.1|35916.1|35937.9|35917.9|35937.9|35917.9|35935.3|35915.3|21
1652164620000|2022-05-10 06:37:00|35937.8|35917.8|35939.1|35919.1|35940.2|35920.2|35937.7|35917.7|22
1652164630000|2022-05-10 06:37:10|35938.9|35918.9|35935.8|35915.8|35938.9|35918.9|35935.4|35915.4|18
1652164640000|2022-05-10 06:37:20|35935.6|35915.6|35936.2|35916.2|35937|35917|35935.6|35915.6|14
1652164650000|2022-05-10 06:37:30|35937.6|35917.6|35936|35916|35937.6|35917.6|35935.6|35915.6|17
1652164660000|2022-05-10 06:37:40|35936.1|35916.1|35934.7|35914.7|35936.1|35916.1|35933.6|35913.6|18
1652164670000|2022-05-10 06:37:50|35934.9|35914.9|35935.6|35915.6|35935.6|35915.6|35933.6|35913.6|15
1652164680000|2022-05-10 06:38:00|35937.4|35917.4|35940.4|35920.4|35941.9|35921.9|35937.2|35917.2|23
1652164690000|2022-05-10 06:38:10|35940.2|35920.2|35939|35919|35940.2|35920.2|35937.3|35917.3|21
1652164700000|2022-05-10 06:38:20|35938.7|35918.7|35938.7|35918.7|35940.4|35920.4|35938.1|35918.1|28
1652164710000|2022-05-10 06:38:30|35938.8|35918.8|35942.2|35922.2|35943.7|35923.7|35938.8|35918.8|22
1652164720000|2022-05-10 06:38:40|35942.5|35922.5|35937.5|35917.5|35942.5|35922.5|35936.2|35916.2|23
1652164730000|2022-05-10 06:38:50|35941.4|35921.4|35933.7|35913.7|35941.4|35921.4|35932.9|35912.9|31
1652164740000|2022-05-10 06:39:00|35932.8|35912.8|35929.4|35909.4|35937.4|35917.4|35929.3|35909.3|24
1652164750000|2022-05-10 06:39:10|35931.8|35911.8|35932.1|35912.1|35932.1|35912.1|35929.2|35909.2|31
1652164760000|2022-05-10 06:39:20|35931.8|35911.8|35931.5|35911.5|35933.1|35913.1|35927|35907|21
1652164770000|2022-05-10 06:39:30|35931.1|35911.1|35930.5|35910.5|35931.9|35911.9|35929.2|35909.2|13
1652164780000|2022-05-10 06:39:40|35930.1|35910.1|35930.8|35910.8|35932.1|35912.1|35929.7|35909.7|23
1652164790000|2022-05-10 06:39:50|35930.4|35910.4|35928.6|35908.6|35930.4|35910.4|35927.6|35907.6|33
1652164800000|2022-05-10 06:40:00|35928.4|35908.4|35929.9|35909.9|35931.4|35911.4|35928.4|35908.4|26
1652164810000|2022-05-10 06:40:10|35929.8|35909.8|35929.9|35909.9|35929.9|35909.9|35929|35909|21
1652164820000|2022-05-10 06:40:20|35928|35908|35929.9|35909.9|35933.4|35913.4|35927.9|35907.9|26
1652164830000|2022-05-10 06:40:30|35929.8|35909.8|35932.8|35912.8|35935.7|35915.7|35929.5|35909.5|23
1652164840000|2022-05-10 06:40:40|35932.6|35912.6|35931.6|35911.6|35932.9|35912.9|35931.6|35911.6|32
1652164850000|2022-05-10 06:40:50|35931.7|35911.7|35929.6|35909.6|35931.9|35911.9|35929.1|35909.1|26
1652164860000|2022-05-10 06:41:00|35929.5|35909.5|35929.1|35909.1|35929.8|35909.8|35926.2|35906.2|29
1652164870000|2022-05-10 06:41:10|35929.2|35909.2|35929.9|35909.9|35931.6|35911.6|35929.1|35909.1|19
1652164880000|2022-05-10 06:41:20|35929.5|35909.5|35931.9|35911.9|35932.3|35912.3|35929|35909|19
1652164890000|2022-05-10 06:41:30|35932.1|35912.1|35931.9|35911.9|35932.3|35912.3|35930.8|35910.8|18
1652164900000|2022-05-10 06:41:40|35932|35912|35933.8|35913.8|35933.9|35913.9|35932|35912|26
1652164910000|2022-05-10 06:41:50|35933.3|35913.3|35934.1|35914.1|35934.9|35914.9|35933|35913|18
1652164920000|2022-05-10 06:42:00|35934.9|35914.9|35936|35916|35937.9|35917.9|35933.5|35913.5|24
1652164930000|2022-05-10 06:42:10|35935.8|35915.8|35936.2|35916.2|35937.3|35917.3|35935.3|35915.3|19
1652164940000|2022-05-10 06:42:20|35936.4|35916.4|35947.4|35927.4|35948.4|35928.4|35936.4|35916.4|29
1652164950000|2022-05-10 06:42:30|35947.3|35927.3|35948.3|35928.3|35948.3|35928.3|35944.6|35924.6|19
1652164960000|2022-05-10 06:42:40|35947.9|35927.9|35975.3|35955.3|35976.5|35956.5|35947.9|35927.9|34
1652164970000|2022-05-10 06:42:50|35975.1|35955.1|35973.9|35953.9|35977.3|35957.3|35973.9|35953.9|21
1652164980000|2022-05-10 06:43:00|35973.7|35953.7|35972.3|35952.3|35975.5|35955.5|35972.3|35952.3|26
1652164990000|2022-05-10 06:43:10|35972.2|35952.2|35973|35953|35974.9|35954.9|35972.1|35952.1|25
1652165000000|2022-05-10 06:43:20|35972.7|35952.7|35971.6|35951.6|35972.7|35952.7|35970.5|35950.5|22
1652165010000|2022-05-10 06:43:30|35971.7|35951.7|35965.7|35945.7|35971.7|35951.7|35965.2|35945.2|24
1652165020000|2022-05-10 06:43:40|35966.3|35946.3|35962|35942|35967.3|35947.3|35961.6|35941.6|34
1652165030000|2022-05-10 06:43:50|35962.2|35942.2|35963.6|35943.6|35964.5|35944.5|35962.2|35942.2|21
1652165040000|2022-05-10 06:44:00|35963.3|35943.3|35966.4|35946.4|35967.8|35947.8|35963.3|35943.3|31
1652165050000|2022-05-10 06:44:10|35966.2|35946.2|35964.4|35944.4|35967.6|35947.6|35963|35943|26
1652165060000|2022-05-10 06:44:20|35964.1|35944.1|35962.2|35942.2|35964.1|35944.1|35958.9|35938.9|29
1652165070000|2022-05-10 06:44:30|35961.5|35941.5|35955.5|35935.5|35965.9|35945.9|35955.2|35935.2|26
1652165080000|2022-05-10 06:44:40|35955.3|35935.3|35948.2|35928.2|35955.9|35935.9|35948.2|35928.2|31
1652165090000|2022-05-10 06:44:50|35947.5|35927.5|35945.3|35925.3|35948.4|35928.4|35943.6|35923.6|34
1652165100000|2022-05-10 06:45:00|35945.2|35925.2|35942.5|35922.5|35947.5|35927.5|35939.9|35919.9|31
1652165110000|2022-05-10 06:45:10|35942.6|35922.6|35939.2|35919.2|35942.6|35922.6|35938.7|35918.7|22
1652165120000|2022-05-10 06:45:20|35939.7|35919.7|35939.8|35919.8|35940.6|35920.6|35938.2|35918.2|24
1652165130000|2022-05-10 06:45:30|35939.6|35919.6|35941.4|35921.4|35941.7|35921.7|35938.5|35918.5|25
1652165140000|2022-05-10 06:45:40|35941.5|35921.5|35941.1|35921.1|35942.1|35922.1|35940.5|35920.5|26
1652165150000|2022-05-10 06:45:50|35941.3|35921.3|35942|35922|35942|35922|35940.6|35920.6|17
1652165160000|2022-05-10 06:46:00|35941.5|35921.5|35942.5|35922.5|35942.9|35922.9|35939.3|35919.3|26
1652165170000|2022-05-10 06:46:10|35942.3|35922.3|35948.8|35928.8|35948.9|35928.9|35940|35920|21
1652165180000|2022-05-10 06:46:20|35948.4|35928.4|35941.1|35921.1|35948.4|35928.4|35940.9|35920.9|30
1652165190000|2022-05-10 06:46:30|35941.5|35921.5|35938|35918|35942.4|35922.4|35938|35918|26
1652165200000|2022-05-10 06:46:40|35938.3|35918.3|35936.1|35916.1|35941.9|35921.9|35936.1|35916.1|24
1652165210000|2022-05-10 06:46:50|35936.4|35916.4|35931.9|35911.9|35936.8|35916.8|35931.7|35911.7|23
1652165220000|2022-05-10 06:47:00|35932.1|35912.1|35935.4|35915.4|35936.5|35916.5|35931|35911|28
1652165230000|2022-05-10 06:47:10|35934.6|35914.6|35936.5|35916.5|35938.6|35918.6|35934.6|35914.6|22
1652165240000|2022-05-10 06:47:20|35936.6|35916.6|35936.2|35916.2|35937.6|35917.6|35934.6|35914.6|22
1652165250000|2022-05-10 06:47:30|35935|35915|35935|35915|35935.9|35915.9|35932|35912|18
1652165260000|2022-05-10 06:47:40|35935.2|35915.2|35936|35916|35936|35916|35932.9|35912.9|18
1652165270000|2022-05-10 06:47:50|35935.1|35915.1|35939.6|35919.6|35942.1|35922.1|35935.1|35915.1|23
1652165280000|2022-05-10 06:48:00|35939.4|35919.4|35943.4|35923.4|35943.6|35923.6|35939.4|35919.4|27
1652165290000|2022-05-10 06:48:10|35943|35923|35943.5|35923.5|35944.1|35924.1|35941.7|35921.7|24
1652165300000|2022-05-10 06:48:20|35942.7|35922.7|35942.1|35922.1|35943.8|35923.8|35941.5|35921.5|21
1652165310000|2022-05-10 06:48:30|35942.5|35922.5|35944.1|35924.1|35944.8|35924.8|35941.9|35921.9|22
1652165320000|2022-05-10 06:48:40|35944|35924|35942.9|35922.9|35945.4|35925.4|35941.1|35921.1|17
1652165330000|2022-05-10 06:48:50|35940.8|35920.8|35941.7|35921.7|35944.8|35924.8|35939|35919|12
1652165340000|2022-05-10 06:49:00|35942.1|35922.1|35941.4|35921.4|35943.5|35923.5|35941.3|35921.3|21
1652165350000|2022-05-10 06:49:10|35941.2|35921.2|35942.8|35922.8|35945.3|35925.3|35941.2|35921.2|22
1652165360000|2022-05-10 06:49:20|35942.7|35922.7|35942.4|35922.4|35943.3|35923.3|35940.8|35920.8|27
1652165370000|2022-05-10 06:49:30|35942.7|35922.7|35943.2|35923.2|35943.4|35923.4|35942|35922|19
1652165380000|2022-05-10 06:49:40|35943|35923|35947.8|35927.8|35949.3|35929.3|35942.9|35922.9|29
1652165390000|2022-05-10 06:49:50|35947.4|35927.4|35947.3|35927.3|35948.2|35928.2|35946.7|35926.7|18
1652165400000|2022-05-10 06:50:00|35947.7|35927.7|35948.9|35928.9|35949.3|35929.3|35946.3|35926.3|26
1652165410000|2022-05-10 06:50:10|35949.1|35929.1|35949.2|35929.2|35951|35931|35948|35928|26
1652165420000|2022-05-10 06:50:20|35950.3|35930.3|35949.2|35929.2|35951.5|35931.5|35948.2|35928.2|23
1652165430000|2022-05-10 06:50:30|35949.6|35929.6|35948.7|35928.7|35952.5|35932.5|35948.3|35928.3|16
1652165440000|2022-05-10 06:50:40|35949.1|35929.1|35950|35930|35952.1|35932.1|35948.9|35928.9|15
1652165450000|2022-05-10 06:50:50|35949.7|35929.7|35950.3|35930.3|35951.6|35931.6|35946.8|35926.8|22
1652165460000|2022-05-10 06:51:00|35951.4|35931.4|35949.5|35929.5|35952.7|35932.7|35949|35929|29
1652165470000|2022-05-10 06:51:10|35952.4|35932.4|35951|35931|35954.3|35934.3|35950.5|35930.5|24
1652165480000|2022-05-10 06:51:20|35952.6|35932.6|35951.5|35931.5|35953.9|35933.9|35950.7|35930.7|19
1652165490000|2022-05-10 06:51:30|35951.7|35931.7|35955.3|35935.3|35955.5|35935.5|35950.6|35930.6|31
1652165500000|2022-05-10 06:51:40|35955.4|35935.4|35956.1|35936.1|35956.4|35936.4|35954.5|35934.5|22
1652165510000|2022-05-10 06:51:50|35956.2|35936.2|35958.7|35938.7|35960.5|35940.5|35956.2|35936.2|22
1652165520000|2022-05-10 06:52:00|35959.2|35939.2|35957.3|35937.3|35959.4|35939.4|35957.3|35937.3|20
1652165530000|2022-05-10 06:52:10|35957.5|35937.5|35955|35935|35959.8|35939.8|35953.9|35933.9|26
1652165540000|2022-05-10 06:52:20|35954.3|35934.3|35957.6|35937.6|35957.6|35937.6|35952.2|35932.2|25
1652165550000|2022-05-10 06:52:30|35957.5|35937.5|35954.8|35934.8|35957.7|35937.7|35953.9|35933.9|30
1652165560000|2022-05-10 06:52:40|35954.2|35934.2|35951.6|35931.6|35954.8|35934.8|35950.1|35930.1|32
1652165570000|2022-05-10 06:52:50|35951.4|35931.4|35944.7|35924.7|35951.4|35931.4|35944.3|35924.3|31
1652165580000|2022-05-10 06:53:00|35944.9|35924.9|35944.9|35924.9|35945.9|35925.9|35943.3|35923.3|27
1652165590000|2022-05-10 06:53:10|35944.1|35924.1|35940.5|35920.5|35944.1|35924.1|35938.7|35918.7|31
1652165600000|2022-05-10 06:53:20|35940.4|35920.4|35938.9|35918.9|35940.4|35920.4|35938.1|35918.1|25
1652165610000|2022-05-10 06:53:30|35937.8|35917.8|35939|35919|35939.3|35919.3|35936.5|35916.5|28
1652165620000|2022-05-10 06:53:40|35939.1|35919.1|35939.9|35919.9|35942.1|35922.1|35939|35919|24
1652165630000|2022-05-10 06:53:50|35939.2|35919.2|35936.5|35916.5|35939.7|35919.7|35936.1|35916.1|22
1652165640000|2022-05-10 06:54:00|35934.5|35914.5|35943.3|35923.3|35945.2|35925.2|35934.5|35914.5|34
1652165650000|2022-05-10 06:54:10|35945|35925|35943|35923|35945|35925|35941.8|35921.8|25
1652165660000|2022-05-10 06:54:20|35942.5|35922.5|35941.5|35921.5|35943|35923|35939|35919|23
1652165670000|2022-05-10 06:54:30|35941.6|35921.6|35938.3|35918.3|35944.6|35924.6|35938|35918|23
1652165680000|2022-05-10 06:54:40|35939.3|35919.3|35939.6|35919.6|35943|35923|35939.2|35919.2|27
1652165690000|2022-05-10 06:54:50|35939.9|35919.9|35939.8|35919.8|35940.7|35920.7|35939.4|35919.4|18
1652165700000|2022-05-10 06:55:00|35943.1|35923.1|35938.9|35918.9|35943.1|35923.1|35935.2|35915.2|29
1652165710000|2022-05-10 06:55:10|35938.5|35918.5|35935.5|35915.5|35941.3|35921.3|35933.6|35913.6|28
1652165720000|2022-05-10 06:55:20|35935.6|35915.6|35935.1|35915.1|35936.5|35916.5|35935.1|35915.1|20
1652165730000|2022-05-10 06:55:30|35934.7|35914.7|35941.4|35921.4|35942.2|35922.2|35934.7|35914.7|27
1652165740000|2022-05-10 06:55:40|35939.8|35919.8|35943.1|35923.1|35944.5|35924.5|35938.3|35918.3|26
1652165750000|2022-05-10 06:55:50|35943.5|35923.5|35943.7|35923.7|35945.3|35925.3|35942.3|35922.3|21
1652165760000|2022-05-10 06:56:00|35945.1|35925.1|35946.2|35926.2|35949.3|35929.3|35945.1|35925.1|32
1652165770000|2022-05-10 06:56:10|35945.3|35925.3|35943.3|35923.3|35948.5|35928.5|35941.4|35921.4|31
1652165780000|2022-05-10 06:56:20|35942.7|35922.7|35947.2|35927.2|35948.1|35928.1|35940.8|35920.8|34
1652165790000|2022-05-10 06:56:30|35946.5|35926.5|35943.9|35923.9|35947|35927|35943.5|35923.5|30
1652165800000|2022-05-10 06:56:40|35944.6|35924.6|35944.5|35924.5|35945.5|35925.5|35943.7|35923.7|22
1652165810000|2022-05-10 06:56:50|35943.9|35923.9|35956.2|35936.2|35959|35939|35943.6|35923.6|28
1652165820000|2022-05-10 06:57:00|35956.9|35936.9|35963.2|35943.2|35966.3|35946.3|35956.1|35936.1|32
1652165830000|2022-05-10 06:57:10|35963.6|35943.6|35963.3|35943.3|35964.5|35944.5|35961.8|35941.8|22
1652165840000|2022-05-10 06:57:20|35963|35943|35965.1|35945.1|35966.9|35946.9|35962.8|35942.8|28
1652165850000|2022-05-10 06:57:30|35963.9|35943.9|35969.7|35949.7|35970.8|35950.8|35959.9|35939.9|32
1652165860000|2022-05-10 06:57:40|35971.2|35951.2|35969.1|35949.1|35973.7|35953.7|35969.1|35949.1|32
1652165870000|2022-05-10 06:57:50|35967|35947|35958.1|35938.1|35967|35947|35958.1|35938.1|35
1652165880000|2022-05-10 06:58:00|35957.5|35937.5|35956.7|35936.7|35959.3|35939.3|35956.3|35936.3|27
1652165890000|2022-05-10 06:58:10|35956.8|35936.8|35960.3|35940.3|35962.9|35942.9|35956.2|35936.2|27
1652165900000|2022-05-10 06:58:20|35961.8|35941.8|35962.2|35942.2|35962.9|35942.9|35959.9|35939.9|28
1652165910000|2022-05-10 06:58:30|35962.9|35942.9|35965.6|35945.6|35966.1|35946.1|35962.9|35942.9|24
1652165920000|2022-05-10 06:58:40|35966|35946|35963.6|35943.6|35966|35946|35963.2|35943.2|26
1652165930000|2022-05-10 06:58:50|35963.2|35943.2|35963.7|35943.7|35965.2|35945.2|35963|35943|22
1652165940000|2022-05-10 06:59:00|35964.6|35944.6|35965.6|35945.6|35966.9|35946.9|35962.7|35942.7|25
1652165950000|2022-05-10 06:59:10|35965.4|35945.4|35963.4|35943.4|35965.9|35945.9|35959.5|35939.5|19
1652165960000|2022-05-10 06:59:20|35963.3|35943.3|35964.3|35944.3|35964.9|35944.9|35962.5|35942.5|32
1652165970000|2022-05-10 06:59:30|35964.1|35944.1|35964.9|35944.9|35965.3|35945.3|35963.8|35943.8|24
1652165980000|2022-05-10 06:59:40|35964.6|35944.6|35964.7|35944.7|35965.6|35945.6|35963.5|35943.5|27
1652165990000|2022-05-10 06:59:50|35964.8|35944.8|35998.6|35914.7|36001.6|35944.8|35963.1|35903.1|34
1652166000000|2022-05-10 07:00:00|35981.9|35931.9|35986.1|35903.1|35993|35931.9|35967.9|35903.1|38
1652166010000|2022-05-10 07:00:10|35987|35902.8|35970|35950|35987|35951.5|35958.9|35902.1|36
1652166020000|2022-05-10 07:00:20|35970.9|35950.9|36001.3|35981.3|36007.9|35987.9|35967.4|35947.4|36
1652166030000|2022-05-10 07:00:30|35996.1|35976.1|36178.7|36058.7|36178.9|36058.9|35987.8|35960.1|27
1652166040000|2022-05-10 07:00:40|36173|36053|36176.5|36056.5|36191|36071|36171.8|36051.8|30
1652166050000|2022-05-10 07:00:50|36176|36056|36172.7|36052.7|36186.8|36066.8|36170.3|36050.3|35
1652166060000|2022-05-10 07:01:00|36173.1|36053.1|36202.1|36082.1|36208.3|36088.3|36172.1|36052.1|34
1652166070000|2022-05-10 07:01:10|36173.6|36053.6|36132.5|36012.5|36175.5|36055.5|36125.7|36005.7|40
1652166080000|2022-05-10 07:01:20|36131.8|36011.8|36116.2|35996.2|36133.8|36013.8|36116.2|35996.2|32
1652166090000|2022-05-10 07:01:30|36133.4|36013.4|36153|36033.8|36161.2|36042|36122.7|36002.7|36
1652166100000|2022-05-10 07:01:40|36143.4|36039.5|36124.8|36004.8|36151.2|36045.6|36120.4|36000.4|35
1652166110000|2022-05-10 07:01:50|36121.4|36001.4|36085|35978.4|36130.8|36010.8|36084.7|35977.4|39
1652166120000|2022-05-10 07:02:00|36087.9|35978.6|36081.7|35986.4|36092.7|36010.8|36060.4|35978.6|37
1652166130000|2022-05-10 07:02:10|36077.8|35988.9|36047.1|35927.1|36085.8|36013.8|36017.3|35924.3|36
1652166140000|2022-05-10 07:02:20|36040|35940.3|36055.1|35963.1|36062.7|35983.6|36027.6|35927.7|39
1652166150000|2022-05-10 07:02:30|36056.5|35961.6|35993|35973|36058.1|35975.6|35987.3|35954.2|36
1652166160000|2022-05-10 07:02:40|35994.6|35974.6|35991.1|35971.1|35995.9|35975.9|35985|35965|29
1652166170000|2022-05-10 07:02:50|35990|35970|35988.2|35968.2|35990.3|35970.3|35985.8|35965.8|30
1652166180000|2022-05-10 07:03:00|35991.4|35971.4|35989.3|35969.3|35991.5|35971.5|35987|35967|28
1652166190000|2022-05-10 07:03:10|35988.2|35968.2|35987|35967|35989.4|35969.4|35985.8|35965.8|31
1652166200000|2022-05-10 07:03:20|35987.1|35967.1|35987.5|35967.5|35989.2|35969.2|35986.5|35966.5|24
1652166210000|2022-05-10 07:03:30|35981.5|35961.5|35984.1|35964.1|35986|35966|35981.2|35961.2|30
1652166220000|2022-05-10 07:03:40|35983.7|35963.7|36003.3|35983.3|36034.5|35985.1|35983.6|35950.9|34
1652166230000|2022-05-10 07:03:50|36002.7|35982.7|36011.9|35991.9|36011.9|35991.9|35999.6|35979.6|31
1652166240000|2022-05-10 07:04:00|36004.9|35984.9|36010.9|35990.9|36015.1|35995.1|36004.9|35984.9|40
1652166250000|2022-05-10 07:04:10|36010.3|35990.3|35988|35968|36016.1|35996.1|35988|35968|34
1652166260000|2022-05-10 07:04:20|35986.1|35966.1|35991.7|35971.7|35994.7|35974.7|35986.1|35966.1|34
1652166270000|2022-05-10 07:04:30|35990.5|35970.5|35970.8|35950.8|35992.8|35972.8|35968.4|35937.8|33
1652166280000|2022-05-10 07:04:40|35968.7|35948.7|36000.5|35913.4|36000.5|35952|35959.8|35913.4|30
1652166290000|2022-05-10 07:04:50|35958.4|35938.4|35978.3|35958.3|35981|35961|35958.4|35938.4|35
1652166300000|2022-05-10 07:05:00|35979.2|35959.2|35967.4|35947.4|35981.9|35961.9|35958|35938|37
1652166310000|2022-05-10 07:05:10|35968.6|35948.6|35964.4|35944.4|35970.3|35950.3|35962.1|35942.1|31
1652166320000|2022-05-10 07:05:20|35960.1|35940.1|35960.8|35940.8|35968|35948|35959.4|35939.4|33
1652166330000|2022-05-10 07:05:30|35963.4|35943.4|35966.5|35946.5|35968.3|35948.3|35961.3|35941.3|33
1652166340000|2022-05-10 07:05:40|35966.7|35946.7|35965.7|35945.7|35967.7|35947.7|35960.4|35940.4|27
1652166350000|2022-05-10 07:05:50|35963.9|35943.9|35959.1|35939.1|35964.7|35944.7|35951.2|35931.2|35
1652166360000|2022-05-10 07:06:00|35958.7|35938.7|35956.8|35936.8|35959.6|35939.6|35950.3|35930.3|26
1652166370000|2022-05-10 07:06:10|35955.6|35935.6|35951.7|35931.7|36002.3|35943.2|35948.6|35913.9|29
1652166380000|2022-05-10 07:06:20|35949.7|35929.7|35958.9|35938.9|35960.6|35940.6|35948.1|35928.1|33
1652166390000|2022-05-10 07:06:30|35959.3|35939.3|35960.3|35940.3|35964.4|35944.4|35955.9|35935.9|26
1652166400000|2022-05-10 07:06:40|35958.3|35938.3|35967.9|35947.9|35967.9|35947.9|35956.5|35936.5|28
1652166410000|2022-05-10 07:06:50|35969.5|35949.5|35962.1|35942.1|35969.5|35949.5|35956.5|35936.5|31
1652166420000|2022-05-10 07:07:00|35961|35941|35962.8|35942.8|35963.9|35943.9|35959.6|35939.6|22
1652166430000|2022-05-10 07:07:10|35963.3|35943.3|35955.9|35935.9|35964|35944|35955.9|35935.9|28
1652166440000|2022-05-10 07:07:20|35956.5|35936.5|35956.3|35936.3|35962.3|35942.3|35954.9|35934.9|34
1652166450000|2022-05-10 07:07:30|35957.3|35937.3|35949.5|35929.5|35958.8|35938.8|35948.6|35928.6|36
1652166460000|2022-05-10 07:07:40|35950.4|35930.4|35948.3|35928.3|35951.2|35931.2|35943.1|35923.1|33
1652166470000|2022-05-10 07:07:50|35948.9|35928.9|35947.5|35927.5|35952.9|35932.9|35946.2|35926.2|30
1652166480000|2022-05-10 07:08:00|35948.7|35928.7|35953.3|35933.3|35953.3|35933.3|35948.4|35928.4|29
1652166490000|2022-05-10 07:08:10|35952.6|35932.6|35950.8|35930.8|35953.2|35933.2|35949.3|35929.3|29
1652166500000|2022-05-10 07:08:20|35950.9|35930.9|35954|35934|35956.2|35936.2|35950.9|35930.9|28
1652166510000|2022-05-10 07:08:30|35953.6|35933.6|35951.1|35931.1|35955|35935|35951.1|35931.1|34
1652166520000|2022-05-10 07:08:40|35951.5|35931.5|35959.7|35939.7|35960.1|35940.1|35951.5|35931.5|27
1652166530000|2022-05-10 07:08:50|35960.5|35940.5|35959.3|35939.3|35963.3|35943.3|35957.9|35937.9|36
1652166540000|2022-05-10 07:09:00|35960.4|35940.4|35960.3|35940.3|35963.9|35943.9|35959.6|35939.6|31
1652166550000|2022-05-10 07:09:10|35959.9|35939.9|35963.5|35943.5|35964|35944|35959.8|35939.8|26
1652166560000|2022-05-10 07:09:20|35963.4|35943.4|35962|35942|35965.4|35945.4|35961.3|35941.3|33
1652166570000|2022-05-10 07:09:30|35962.4|35942.4|35964.8|35944.8|35964.8|35944.8|35960.4|35940.4|31
1652166580000|2022-05-10 07:09:40|35965|35945|35964.8|35944.8|35965|35945|35961.7|35941.7|27
1652166590000|2022-05-10 07:09:50|35964.4|35944.4|35966.8|35946.8|35967.2|35947.2|35964.4|35944.4|28
1652166600000|2022-05-10 07:10:00|35966.3|35946.3|35962.8|35942.8|35967.1|35947.1|35962.6|35942.6|26
1652166610000|2022-05-10 07:10:10|35963|35943|35961.5|35941.5|35964.5|35944.5|35959.4|35939.4|35
1652166620000|2022-05-10 07:10:20|35961.2|35941.2|35960.9|35940.9|35961.5|35941.5|35958.4|35938.4|32
1652166630000|2022-05-10 07:10:30|35961.1|35941.1|35963.3|35943.3|35964.5|35944.5|35960.4|35940.4|33
1652166640000|2022-05-10 07:10:40|35963.8|35943.8|35963.7|35943.7|35965.5|35945.5|35962.6|35942.6|34
1652166650000|2022-05-10 07:10:50|35963.6|35943.6|35964.9|35944.9|35966|35946|35963.6|35943.6|28
1652166660000|2022-05-10 07:11:00|35964.6|35944.6|35963.1|35943.1|35965.4|35945.4|35961|35941|29
1652166670000|2022-05-10 07:11:10|35963.7|35943.7|35959.7|35939.7|35965.6|35945.6|35959.7|35939.7|29
1652166680000|2022-05-10 07:11:20|35964|35944|35963.7|35943.7|35964.2|35944.2|35958.9|35938.9|29
1652166690000|2022-05-10 07:11:30|35963.8|35943.8|35954.2|35934.2|35963.8|35943.8|35952.9|35932.9|32
1652166700000|2022-05-10 07:11:40|35955.7|35935.7|35964|35944|35965|35945|35954.9|35934.9|32
1652166710000|2022-05-10 07:11:50|35959.7|35939.7|35963|35943|35968|35948|35959.7|35939.7|30
1652166720000|2022-05-10 07:12:00|35962.7|35942.7|35967.3|35947.3|35967.3|35947.3|35962.7|35942.7|26
1652166730000|2022-05-10 07:12:10|35966.6|35946.6|35968.4|35948.4|35971.3|35951.3|35965.7|35945.7|33
1652166740000|2022-05-10 07:12:20|35969.7|35949.7|35964.4|35944.4|35969.8|35949.8|35963.8|35943.8|22
1652166750000|2022-05-10 07:12:30|35964.3|35944.3|35964.2|35944.2|35965.9|35945.9|35962.4|35942.4|26
1652166760000|2022-05-10 07:12:40|35964.9|35944.9|35965.6|35945.6|35970.3|35950.3|35964|35944|29
1652166770000|2022-05-10 07:12:50|35964.7|35944.7|35967|35947|35968.2|35948.2|35964.7|35944.7|27
1652166780000|2022-05-10 07:13:00|35966.9|35946.9|35968.5|35948.5|35972|35952|35966.6|35946.6|33
1652166790000|2022-05-10 07:13:10|35968.4|35948.4|35966.2|35946.2|35968.8|35948.8|35966.2|35946.2|19
1652166800000|2022-05-10 07:13:20|35966.4|35946.4|35966.9|35946.9|35967.9|35947.9|35965|35945|33
1652166810000|2022-05-10 07:13:30|35966.7|35946.7|35965.9|35945.9|35967.7|35947.7|35965.8|35945.8|26
1652166820000|2022-05-10 07:13:40|35966|35946|35962.4|35942.4|35966.6|35946.6|35961.4|35941.4|27
1652166830000|2022-05-10 07:13:50|35963.6|35943.6|35962.2|35942.2|35965.5|35945.5|35962.1|35942.1|30
1652166840000|2022-05-10 07:14:00|35963|35943|35958|35938|35963.1|35943.1|35957.1|35937.1|26
1652166850000|2022-05-10 07:14:10|35957.8|35937.8|35962.7|35942.7|35965.6|35945.6|35957.8|35937.8|32
1652166860000|2022-05-10 07:14:20|35962.6|35942.6|35957.6|35937.6|35963.9|35943.9|35957.6|35937.6|27
1652166870000|2022-05-10 07:14:30|35957.8|35937.8|35956|35936|35959.1|35939.1|35952|35932|26
1652166880000|2022-05-10 07:14:40|35955.3|35935.3|35953.5|35933.5|35955.3|35935.3|35950.2|35930.2|27
1652166890000|2022-05-10 07:14:50|35954.2|35934.2|35954.4|35934.4|35954.4|35934.4|35950.9|35930.9|34
1652166900000|2022-05-10 07:15:00|35954.1|35934.1|35953.9|35933.9|35957.6|35937.6|35953.4|35933.4|31
1652166910000|2022-05-10 07:15:10|35954|35934|35951.1|35931.1|35954.3|35934.3|35949.4|35929.4|30
1652166920000|2022-05-10 07:15:20|35951.4|35931.4|35954.2|35934.2|35955.1|35935.1|35950.2|35930.2|30
1652166930000|2022-05-10 07:15:30|35952.2|35932.2|35949.7|35929.7|35952.2|35932.2|35949.5|35929.5|30
1652166940000|2022-05-10 07:15:40|35949.5|35929.5|35952|35932|35952.3|35932.3|35944.9|35924.9|35
1652166950000|2022-05-10 07:15:50|35951.9|35931.9|35954.5|35934.5|35957.3|35937.3|35951.9|35931.9|26
1652166960000|2022-05-10 07:16:00|35954.2|35934.2|35955.1|35935.1|35955.8|35935.8|35950.8|35930.8|30
1652166970000|2022-05-10 07:16:10|35954.3|35934.3|35957.4|35937.4|35958.2|35938.2|35953.4|35933.4|26
1652166980000|2022-05-10 07:16:20|35957.3|35937.3|35956.8|35936.8|35958.1|35938.1|35955.9|35935.9|29
1652166990000|2022-05-10 07:16:30|35957.3|35937.3|35956.7|35936.7|35957.9|35937.9|35956|35936|32
1652167000000|2022-05-10 07:16:40|35956.6|35936.6|35950.7|35930.7|35959.1|35939.1|35950|35930|31
1652167010000|2022-05-10 07:16:50|35949.7|35929.7|35951|35931|35951|35931|35948.5|35928.5|26
1652167020000|2022-05-10 07:17:00|35950.5|35930.5|35954|35934|35955.8|35935.8|35950|35930|31
1652167030000|2022-05-10 07:17:10|35954.9|35934.9|35953.2|35933.2|35955.3|35935.3|35952.7|35932.7|27
1652167040000|2022-05-10 07:17:20|35953.6|35933.6|35953.3|35933.3|35954.2|35934.2|35952.3|35932.3|26
1652167050000|2022-05-10 07:17:30|35955.4|35935.4|35952.6|35932.6|35955.7|35935.7|35949.8|35929.8|31
1652167060000|2022-05-10 07:17:40|35953.2|35933.2|35954|35934|35954|35934|35951.4|35931.4|22
1652167070000|2022-05-10 07:17:50|35953.8|35933.8|35952.9|35932.9|35954.7|35934.7|35952.8|35932.8|22
1652167080000|2022-05-10 07:18:00|35953|35933|35951.8|35931.8|35954.9|35934.9|35951.6|35931.6|26
1652167090000|2022-05-10 07:18:10|35951.7|35931.7|35955.4|35935.4|35955.4|35935.4|35949|35929|35
1652167100000|2022-05-10 07:18:20|35953.9|35933.9|35956.4|35936.4|35957.5|35937.5|35953.9|35933.9|26
1652167110000|2022-05-10 07:18:30|35956.2|35936.2|35956|35936|35957.2|35937.2|35954.6|35934.6|27
1652167120000|2022-05-10 07:18:40|35957.3|35937.3|35957.8|35937.8|35961.7|35941.7|35953.3|35933.3|31
1652167130000|2022-05-10 07:18:50|35958.8|35938.8|35960.9|35940.9|35962.9|35942.9|35957|35937|26
1652167140000|2022-05-10 07:19:00|35961.9|35941.9|35957.7|35937.7|35962.1|35942.1|35956.4|35936.4|36
1652167150000|2022-05-10 07:19:10|35957.9|35937.9|35958.6|35938.6|35962.5|35942.5|35957.9|35937.9|30
1652167160000|2022-05-10 07:19:20|35959.6|35939.6|35960.8|35940.8|35961.5|35941.5|35958.6|35938.6|27
1652167170000|2022-05-10 07:19:30|35960.7|35940.7|35961.4|35941.4|35961.9|35941.9|35959.9|35939.9|26
1652167180000|2022-05-10 07:19:40|35961.1|35941.1|35956.3|35936.3|35963.4|35943.4|35952.3|35932.3|30
1652167190000|2022-05-10 07:19:50|35956.9|35936.9|35956.2|35936.2|35957.6|35937.6|35955.9|35935.9|29
1652167200000|2022-05-10 07:20:00|35956.6|35936.6|35951.7|35931.7|35956.7|35936.7|35950.3|35930.3|32
1652167210000|2022-05-10 07:20:10|35950.6|35930.6|35956.4|35936.4|35956.4|35936.4|35950.6|35930.6|35
1652167220000|2022-05-10 07:20:20|35955.1|35935.1|35938.1|35918.1|35957.6|35937.6|35935.5|35915.5|35
1652167230000|2022-05-10 07:20:30|35937.9|35917.9|35941|35921|35941|35921|35937.1|35917.1|37
1652167240000|2022-05-10 07:20:40|35941.3|35921.3|35943.1|35923.1|35943.2|35923.2|35940.6|35920.6|29
1652167250000|2022-05-10 07:20:50|35943.5|35923.5|35943.5|35923.5|35944.4|35924.4|35942.7|35922.7|30
1652167260000|2022-05-10 07:21:00|35943.3|35923.3|35941|35921|35944|35924|35941|35921|29
1652167270000|2022-05-10 07:21:10|35940.9|35920.9|35936.9|35916.9|35940.9|35920.9|35936.7|35916.7|29
1652167280000|2022-05-10 07:21:20|35936.6|35916.6|35936|35916|35938.5|35918.5|35935.1|35915.1|32
1652167290000|2022-05-10 07:21:30|35936.9|35916.9|35935.7|35915.7|35942.6|35922.6|35935.7|35915.7|29
1652167300000|2022-05-10 07:21:40|35936.3|35916.3|35940.2|35920.2|35942.4|35922.4|35936.3|35916.3|27
1652167310000|2022-05-10 07:21:50|35940.3|35920.3|35939.7|35919.7|35941.1|35921.1|35939|35919|24
1652167320000|2022-05-10 07:22:00|35939.6|35919.6|35943.7|35923.7|35943.7|35923.7|35939.2|35919.2|20
1652167330000|2022-05-10 07:22:10|35943.8|35923.8|35947.5|35927.5|35947.6|35927.6|35942.7|35922.7|30
1652167340000|2022-05-10 07:22:20|35947.2|35927.2|35945.8|35925.8|35947.4|35927.4|35943.9|35923.9|27
1652167350000|2022-05-10 07:22:30|35945.5|35925.5|35939.9|35919.9|35946.9|35926.9|35939.9|35919.9|25
1652167360000|2022-05-10 07:22:40|35938.2|35918.2|35939|35919|35940.9|35920.9|35938.2|35918.2|33
1652167370000|2022-05-10 07:22:50|35938.7|35918.7|35934.7|35914.7|35938.7|35918.7|35926.2|35906.2|33
1652167380000|2022-05-10 07:23:00|35934.8|35914.8|35938.2|35918.2|35938.5|35918.5|35933|35913|28
1652167390000|2022-05-10 07:23:10|35939.1|35919.1|35934.3|35914.3|35940.1|35920.1|35933.5|35913.5|30
1652167400000|2022-05-10 07:23:20|35935|35915|35930.2|35910.2|35935|35915|35930.2|35910.2|26
1652167410000|2022-05-10 07:23:30|35929.8|35909.8|35930|35910|35934.2|35914.2|35928.6|35908.6|31
1652167420000|2022-05-10 07:23:40|35930.1|35910.1|35926.1|35906.1|35931.2|35911.2|35924.6|35904.6|32
1652167430000|2022-05-10 07:23:50|35925.4|35905.4|35926.3|35906.3|35926.8|35906.8|35925.3|35905.3|19
1652167440000|2022-05-10 07:24:00|35926.8|35906.8|35922.8|35902.8|35931.1|35911.1|35922.8|35902.8|30
1652167450000|2022-05-10 07:24:10|35922.1|35902.1|35925.4|35905.4|35927.7|35907.7|35920.9|35900.9|31
1652167460000|2022-05-10 07:24:20|35925.2|35905.2|35923|35903|35929|35909|35922.8|35902.8|32
1652167470000|2022-05-10 07:24:30|35923.7|35903.7|35920.3|35900.3|35924.6|35904.6|35918.5|35898.5|33
1652167480000|2022-05-10 07:24:40|35920.4|35900.4|35921.2|35901.2|35921.7|35901.7|35917.9|35897.9|33
1652167490000|2022-05-10 07:24:50|35921.3|35901.3|35917.9|35897.9|35921.6|35901.6|35915.6|35895.6|29
1652167500000|2022-05-10 07:25:00|35919.1|35899.1|35915.2|35895.2|35920.2|35900.2|35915.2|35895.2|31
1652167510000|2022-05-10 07:25:10|35914.8|35894.8|35916.2|35896.2|35916.7|35896.7|35914.4|35894.4|21
1652167520000|2022-05-10 07:25:20|35915.5|35895.5|35913.5|35893.5|35917.6|35897.6|35913.5|35893.5|28
1652167530000|2022-05-10 07:25:30|35913.9|35893.9|35915.3|35895.3|35916.1|35896.1|35909.5|35889.5|28
1652167540000|2022-05-10 07:25:40|35915.4|35895.4|35913.9|35893.9|35917.7|35897.7|35913.3|35893.3|33
1652167550000|2022-05-10 07:25:50|35913.8|35893.8|35914.4|35894.4|35915.2|35895.2|35912.7|35892.7|27
1652167560000|2022-05-10 07:26:00|35918.2|35898.2|35909.2|35889.2|35918.2|35898.2|35909.2|35889.2|31
1652167570000|2022-05-10 07:26:10|35896.8|35876.8|35862.1|35842.1|35903.9|35883.9|35854.4|35834.4|35
1652167580000|2022-05-10 07:26:20|35860.6|35840.6|35859|35839|35861.9|35841.9|35857.6|35837.6|22
1652167590000|2022-05-10 07:26:30|35858.7|35838.7|35864.7|35844.7|35870.2|35850.2|35858.7|35838.7|28
1652167600000|2022-05-10 07:26:40|35866.1|35846.1|35861.4|35841.4|35866.5|35846.5|35860.2|35840.2|26
1652167610000|2022-05-10 07:26:50|35861.5|35841.5|35856.9|35836.9|35862.5|35842.5|35856.9|35836.9|28
1652167620000|2022-05-10 07:27:00|35863.1|35843.1|35843.2|35823.2|35863.1|35843.1|35840.1|35820.1|34
1652167630000|2022-05-10 07:27:10|35841.6|35821.6|35848.8|35828.8|35848.8|35828.8|35839.5|35819.5|33
1652167640000|2022-05-10 07:27:20|35844.2|35824.2|35846.9|35826.9|35850.9|35830.9|35844.2|35824.2|30
1652167650000|2022-05-10 07:27:30|35848.7|35828.7|35846.3|35826.3|35850|35830|35844.1|35824.1|23
1652167660000|2022-05-10 07:27:40|35846.5|35826.5|35851.7|35831.7|35851.7|35831.7|35845.5|35825.5|26
1652167670000|2022-05-10 07:27:50|35852.6|35832.6|35845.9|35825.9|35860.4|35840.4|35845.7|35825.7|37
1652167680000|2022-05-10 07:28:00|35851.2|35831.2|35854.1|35834.1|35854.1|35834.1|35848.3|35828.3|27
1652167690000|2022-05-10 07:28:10|35852|35832|35850.9|35830.9|35853.5|35833.5|35849.7|35829.7|36
1652167700000|2022-05-10 07:28:20|35850.7|35830.7|35847.5|35827.5|35850.8|35830.8|35844.3|35824.3|34
1652167710000|2022-05-10 07:28:30|35848.5|35828.5|35848.7|35828.7|35850.1|35830.1|35847.5|35827.5|30
1652167720000|2022-05-10 07:28:40|35847.8|35827.8|35849.4|35829.4|35849.4|35829.4|35847|35827|25
1652167730000|2022-05-10 07:28:50|35847.4|35827.4|35851.1|35831.1|35851.5|35831.5|35846.5|35826.5|24
1652167740000|2022-05-10 07:29:00|35851.2|35831.2|35845.4|35825.4|35851.7|35831.7|35841.9|35821.9|33
1652167750000|2022-05-10 07:29:10|35845.9|35825.9|35796.4|35776.4|35847.9|35827.9|35796.4|35776.4|34
1652167760000|2022-05-10 07:29:20|35800.4|35780.4|35803.9|35783.9|35806.3|35786.3|35800.4|35780.4|27
1652167770000|2022-05-10 07:29:30|35804.1|35784.1|35810|35790|35810|35790|35803.4|35783.4|30
1652167780000|2022-05-10 07:29:40|35809.7|35789.7|35817.9|35797.9|35817.9|35797.9|35807.2|35787.2|31
1652167790000|2022-05-10 07:29:50|35818.3|35798.3|35814.7|35794.7|35825.5|35805.5|35812.4|35792.4|33
1652167800000|2022-05-10 07:30:00|35812.6|35792.6|35819.1|35799.1|35820.7|35800.7|35812.6|35792.6|34
1652167810000|2022-05-10 07:30:10|35819.4|35799.4|35822.2|35802.2|35826.6|35806.6|35818.7|35798.7|34
1652167820000|2022-05-10 07:30:20|35829.5|35809.5|35839.4|35819.4|35842|35822|35829.5|35809.5|34
1652167830000|2022-05-10 07:30:30|35836.6|35816.6|35838.5|35818.5|35839.8|35819.8|35835|35815|34
1652167840000|2022-05-10 07:30:40|35837.4|35817.4|35840.2|35820.2|35844|35824|35836.7|35816.7|26
1652167850000|2022-05-10 07:30:50|35843.3|35823.3|35847.5|35827.5|35848.3|35828.3|35840.1|35820.1|36
1652167860000|2022-05-10 07:31:00|35844.8|35824.8|35842.8|35822.8|35845.1|35825.1|35842.8|35822.8|25
1652167870000|2022-05-10 07:31:10|35841.2|35821.2|35842.3|35822.3|35842.3|35822.3|35838.1|35818.1|33
1652167880000|2022-05-10 07:31:20|35844.8|35824.8|35841.3|35821.3|35844.8|35824.8|35834.5|35814.5|35
1652167890000|2022-05-10 07:31:30|35841.8|35821.8|35841.3|35821.3|35842.4|35822.4|35838.7|35818.7|29
1652167900000|2022-05-10 07:31:40|35841.2|35821.2|35843.6|35823.6|35848.2|35828.2|35840.9|35820.9|27
1652167910000|2022-05-10 07:31:50|35842.5|35822.5|35846.2|35826.2|35853|35833|35842.5|35822.5|33
1652167920000|2022-05-10 07:32:00|35846.3|35826.3|35838.1|35818.1|35847.5|35827.5|35834.6|35814.6|35
1652167930000|2022-05-10 07:32:10|35839.3|35819.3|35833.9|35813.9|35841|35821|35833.9|35813.9|32
1652167940000|2022-05-10 07:32:20|35834.9|35814.9|35839.6|35819.6|35841.6|35821.6|35833.8|35813.8|35
1652167950000|2022-05-10 07:32:30|35839.8|35819.8|35836.7|35816.7|35840.7|35820.7|35836.7|35816.7|32
1652167960000|2022-05-10 07:32:40|35837.4|35817.4|35836.8|35816.8|35838.3|35818.3|35835.2|35815.2|29
1652167970000|2022-05-10 07:32:50|35837.5|35817.5|35833|35813|35840.5|35820.5|35831.2|35811.2|31
1652167980000|2022-05-10 07:33:00|35833.9|35813.9|35829.3|35809.3|35835.3|35815.3|35827.9|35807.9|30
1652167990000|2022-05-10 07:33:10|35831.4|35811.4|35832.9|35812.9|35833.5|35813.5|35830.4|35810.4|28
1652168000000|2022-05-10 07:33:20|35833.8|35813.8|35836.7|35816.7|35839.8|35819.8|35829.7|35809.7|28
1652168010000|2022-05-10 07:33:30|35839.8|35819.8|35838.1|35818.1|35839.8|35819.8|35835.5|35815.5|33
1652168020000|2022-05-10 07:33:40|35837.9|35817.9|35840.7|35820.7|35840.7|35820.7|35834.9|35814.9|23
1652168030000|2022-05-10 07:33:50|35838.1|35818.1|35826.5|35806.5|35839.4|35819.4|35826|35806|33
1652168040000|2022-05-10 07:34:00|35825.9|35805.9|35828.3|35808.3|35829.3|35809.3|35825.8|35805.8|30
1652168050000|2022-05-10 07:34:10|35828.4|35808.4|35826.9|35806.9|35828.5|35808.5|35826.3|35806.3|26
1652168060000|2022-05-10 07:34:20|35827|35807|35832.1|35812.1|35832.7|35812.7|35826.2|35806.2|22
1652168070000|2022-05-10 07:34:30|35830.3|35810.3|35830.1|35810.1|35832.6|35812.6|35829.6|35809.6|29
1652168080000|2022-05-10 07:34:40|35830.9|35810.9|35831.3|35811.3|35835.2|35815.2|35829.1|35809.1|32
1652168090000|2022-05-10 07:34:50|35829.5|35809.5|35830.6|35810.6|35831.4|35811.4|35827.9|35807.9|32
1652168100000|2022-05-10 07:35:00|35830.4|35810.4|35836.2|35816.2|35836.6|35816.6|35828.2|35808.2|32
1652168110000|2022-05-10 07:35:10|35835.3|35815.3|35833.2|35813.2|35836.3|35816.3|35833.2|35813.2|33
1652168120000|2022-05-10 07:35:20|35834.4|35814.4|35833.5|35813.5|35834.5|35814.5|35831.2|35811.2|24
1652168130000|2022-05-10 07:35:30|35833|35813|35830.8|35810.8|35833|35813|35826.9|35806.9|30
1652168140000|2022-05-10 07:35:40|35830.5|35810.5|35833.3|35813.3|35834.1|35814.1|35830.4|35810.4|30
1652168150000|2022-05-10 07:35:50|35832.8|35812.8|35830.6|35810.6|35833.4|35813.4|35830.6|35810.6|26
1652168160000|2022-05-10 07:36:00|35830.3|35810.3|35831.5|35811.5|35832.7|35812.7|35830.3|35810.3|27
1652168170000|2022-05-10 07:36:10|35831.6|35811.6|35829.8|35809.8|35832.9|35812.9|35829.8|35809.8|21
1652168180000|2022-05-10 07:36:20|35831|35811|35834|35814|35834.8|35814.8|35831|35811|29
1652168190000|2022-05-10 07:36:30|35833|35813|35827.7|35807.7|35835.5|35815.5|35827.3|35807.3|33
1652168200000|2022-05-10 07:36:40|35826.7|35806.7|35828.3|35808.3|35828.5|35808.5|35825.7|35805.7|32
1652168210000|2022-05-10 07:36:50|35825.9|35805.9|35828.2|35808.2|35828.3|35808.3|35825.4|35805.4|32
1652168220000|2022-05-10 07:37:00|35828|35808|35828.5|35808.5|35829.3|35809.3|35827|35807|23
1652168230000|2022-05-10 07:37:10|35827.9|35807.9|35824|35804|35828|35808|35821.8|35801.8|23
1652168240000|2022-05-10 07:37:20|35824.2|35804.2|35825.5|35805.5|35827.2|35807.2|35824.1|35804.1|29
1652168250000|2022-05-10 07:37:30|35824.6|35804.6|35825.2|35805.2|35827.5|35807.5|35823.7|35803.7|26
1652168260000|2022-05-10 07:37:40|35825.1|35805.1|35825.4|35805.4|35825.8|35805.8|35824.7|35804.7|21
1652168270000|2022-05-10 07:37:50|35825.3|35805.3|35828.3|35808.3|35830.1|35810.1|35824.8|35804.8|31
1652168280000|2022-05-10 07:38:00|35827.5|35807.5|35824.6|35804.6|35829.5|35809.5|35822.2|35802.2|33
1652168290000|2022-05-10 07:38:10|35824.1|35804.1|35823.4|35803.4|35826.2|35806.2|35821.8|35801.8|26
1652168300000|2022-05-10 07:38:20|35824.1|35804.1|35827.2|35807.2|35827.2|35807.2|35823.5|35803.5|32
1652168310000|2022-05-10 07:38:30|35824.9|35804.9|35828|35808|35828.1|35808.1|35824.5|35804.5|25
1652168320000|2022-05-10 07:38:40|35828.6|35808.6|35823|35803|35828.6|35808.6|35822.4|35802.4|33
1652168330000|2022-05-10 07:38:50|35822.7|35802.7|35824|35804|35826.5|35806.5|35822.2|35802.2|20
1652168340000|2022-05-10 07:39:00|35824.2|35804.2|35823|35803|35824.6|35804.6|35821.9|35801.9|23
1652168350000|2022-05-10 07:39:10|35823.1|35803.1|35824.2|35804.2|35824.7|35804.7|35821.4|35801.4|23
1652168360000|2022-05-10 07:39:20|35823.7|35803.7|35824.8|35804.8|35824.9|35804.9|35818.9|35798.9|32
1652168370000|2022-05-10 07:39:30|35824.9|35804.9|35818.9|35798.9|35824.9|35804.9|35818|35798|30
1652168380000|2022-05-10 07:39:40|35819.5|35799.5|35817.4|35797.4|35820.1|35800.1|35816.6|35796.6|21
1652168390000|2022-05-10 07:39:50|35817.5|35797.5|35812.2|35792.2|35819.3|35799.3|35812|35792|29
1652168400000|2022-05-10 07:40:00|35812.4|35792.4|35801.9|35781.9|35812.4|35792.4|35801.2|35781.2|37
1652168410000|2022-05-10 07:40:10|35802.4|35782.4|35802.7|35782.7|35805.4|35785.4|35800.9|35780.9|25
1652168420000|2022-05-10 07:40:20|35802.6|35782.6|35798.2|35778.2|35803.1|35783.1|35794.5|35774.5|29
1652168430000|2022-05-10 07:40:30|35798.9|35778.9|35792.2|35772.2|35800.5|35780.5|35789.3|35769.3|39
1652168440000|2022-05-10 07:40:40|35791.3|35771.3|35787.5|35767.5|35795|35775|35787.4|35767.4|37
1652168450000|2022-05-10 07:40:50|35788.6|35768.6|35790.9|35770.9|35793.4|35773.4|35788.4|35768.4|24
1652168460000|2022-05-10 07:41:00|35791.5|35771.5|35793.6|35773.6|35793.6|35773.6|35791|35771|28
1652168470000|2022-05-10 07:41:10|35792.7|35772.7|35793.7|35773.7|35794.4|35774.4|35790.3|35770.3|28
1652168480000|2022-05-10 07:41:20|35793.5|35773.5|35796.5|35776.5|35798.7|35778.7|35793.1|35773.1|27
1652168490000|2022-05-10 07:41:30|35795.5|35775.5|35796.1|35776.1|35798.6|35778.6|35794.2|35774.2|35
1652168500000|2022-05-10 07:41:40|35794.5|35774.5|35794|35774|35796.4|35776.4|35792.1|35772.1|28
1652168510000|2022-05-10 07:41:50|35793.6|35773.6|35797.6|35777.6|35797.6|35777.6|35791.9|35771.9|33
1652168520000|2022-05-10 07:42:00|35797.9|35777.9|35798.9|35778.9|35798.9|35778.9|35797|35777|24
1652168530000|2022-05-10 07:42:10|35798.6|35778.6|35800|35780|35801.6|35781.6|35798.3|35778.3|30
1652168540000|2022-05-10 07:42:20|35799.3|35779.3|35797.3|35777.3|35806.5|35786.5|35797.3|35777.3|29
1652168550000|2022-05-10 07:42:30|35798.7|35778.7|35795.1|35775.1|35799.2|35779.2|35793.7|35773.7|31
1652168560000|2022-05-10 07:42:40|35796.5|35776.5|35793.7|35773.7|35796.5|35776.5|35791.1|35771.1|33
1652168570000|2022-05-10 07:42:50|35792.8|35772.8|35795.8|35775.8|35795.8|35775.8|35791.9|35771.9|27
1652168580000|2022-05-10 07:43:00|35795.7|35775.7|35794.6|35774.6|35796.5|35776.5|35794.5|35774.5|28
1652168590000|2022-05-10 07:43:10|35794.2|35774.2|35794.7|35774.7|35799.9|35779.9|35792.7|35772.7|34
1652168600000|2022-05-10 07:43:20|35795.6|35775.6|35795.1|35775.1|35797.2|35777.2|35793.7|35773.7|31
1652168610000|2022-05-10 07:43:30|35794.9|35774.9|35794.5|35774.5|35796.9|35776.9|35793.3|35773.3|26
1652168620000|2022-05-10 07:43:40|35794.3|35774.3|35793.2|35773.2|35795.2|35775.2|35792|35772|27
1652168630000|2022-05-10 07:43:50|35793.3|35773.3|35796.5|35776.5|35796.8|35776.8|35792.7|35772.7|23
1652168640000|2022-05-10 07:44:00|35796.6|35776.6|35796.7|35776.7|35797.4|35777.4|35790.7|35770.7|30
1652168650000|2022-05-10 07:44:10|35796.2|35776.2|35796.2|35776.2|35797.5|35777.5|35791.8|35771.8|19
1652168660000|2022-05-10 07:44:20|35796|35776|35793.9|35773.9|35798.5|35778.5|35793.8|35773.8|35
1652168670000|2022-05-10 07:44:30|35796.9|35776.9|35796.2|35776.2|35797.5|35777.5|35794.5|35774.5|29
1652168680000|2022-05-10 07:44:40|35796|35776|35797.8|35777.8|35799|35779|35794.1|35774.1|30
1652168690000|2022-05-10 07:44:50|35797.9|35777.9|35799.5|35779.5|35799.7|35779.7|35796.3|35776.3|34
1652168700000|2022-05-10 07:45:00|35798.4|35778.4|35795.6|35775.6|35798.9|35778.9|35793.4|35773.4|26
1652168710000|2022-05-10 07:45:10|35795|35775|35796.9|35776.9|35797.4|35777.4|35794.8|35774.8|24
1652168720000|2022-05-10 07:45:20|35796.2|35776.2|35799|35779|35799.1|35779.1|35795.5|35775.5|29
1652168730000|2022-05-10 07:45:30|35798.4|35778.4|35796.5|35776.5|35798.4|35778.4|35794|35774|17
1652168740000|2022-05-10 07:45:40|35795.2|35775.2|35795.5|35775.5|35795.8|35775.8|35792.5|35772.5|24
1652168750000|2022-05-10 07:45:50|35795.3|35775.3|35795.5|35775.5|35796.8|35776.8|35794.6|35774.6|24
1652168760000|2022-05-10 07:46:00|35795.7|35775.7|35796.2|35776.2|35796.6|35776.6|35794.8|35774.8|22
1652168770000|2022-05-10 07:46:10|35796.4|35776.4|35799.5|35779.5|35799.8|35779.8|35796|35776|25
1652168780000|2022-05-10 07:46:20|35799.8|35779.8|35802.8|35782.8|35802.8|35782.8|35799.3|35779.3|20
1652168790000|2022-05-10 07:46:30|35802.2|35782.2|35803.1|35783.1|35804.5|35784.5|35801.2|35781.2|26
1652168800000|2022-05-10 07:46:40|35803.4|35783.4|35807.1|35787.1|35807.8|35787.8|35803|35783|24
1652168810000|2022-05-10 07:46:50|35806.5|35786.5|35804.1|35784.1|35808.2|35788.2|35803.8|35783.8|31
1652168820000|2022-05-10 07:47:00|35803.8|35783.8|35803.6|35783.6|35805.4|35785.4|35803.1|35783.1|30
1652168830000|2022-05-10 07:47:10|35802.5|35782.5|35801.7|35781.7|35802.5|35782.5|35800.5|35780.5|24
1652168840000|2022-05-10 07:47:20|35803|35783|35803.6|35783.6|35804.5|35784.5|35803|35783|29
1652168850000|2022-05-10 07:47:30|35802.9|35782.9|35804.6|35784.6|35804.6|35784.6|35802.5|35782.5|26
1652168860000|2022-05-10 07:47:40|35803.6|35783.6|35806.5|35786.5|35806.9|35786.9|35803.6|35783.6|27
1652168870000|2022-05-10 07:47:50|35807.3|35787.3|35806.9|35786.9|35808|35788|35805.3|35785.3|24
1652168880000|2022-05-10 07:48:00|35806.8|35786.8|35810.2|35790.2|35810.2|35790.2|35806.8|35786.8|22
1652168890000|2022-05-10 07:48:10|35809.9|35789.9|35814.5|35794.5|35819.7|35799.7|35809.9|35789.9|33
1652168900000|2022-05-10 07:48:20|35815.7|35795.7|35816|35796|35817|35797|35813.7|35793.7|29
1652168910000|2022-05-10 07:48:30|35815.9|35795.9|35823.7|35803.7|35823.7|35803.7|35815.9|35795.9|32
1652168920000|2022-05-10 07:48:40|35823.6|35803.6|35823.1|35803.1|35824.2|35804.2|35821.9|35801.9|26
1652168930000|2022-05-10 07:48:50|35822.2|35802.2|35822.2|35802.2|35825.7|35805.7|35822|35802|28
1652168940000|2022-05-10 07:49:00|35822|35802|35826.4|35806.4|35830.7|35810.7|35822|35802|29
1652168950000|2022-05-10 07:49:10|35828.1|35808.1|35828.1|35808.1|35830|35810|35827.6|35807.6|29
1652168960000|2022-05-10 07:49:20|35828.2|35808.2|35830.1|35810.1|35831|35811|35828.2|35808.2|25
1652168970000|2022-05-10 07:49:30|35829.5|35809.5|35831.1|35811.1|35831.5|35811.5|35829.5|35809.5|16
1652168980000|2022-05-10 07:49:40|35832.2|35812.2|35828.7|35808.7|35832.2|35812.2|35828.7|35808.7|28
1652168990000|2022-05-10 07:49:50|35830.1|35810.1|35826.5|35806.5|35834.8|35814.8|35826.5|35806.5|31
1652169000000|2022-05-10 07:50:00|35828.8|35808.8|35826.5|35806.5|35828.8|35808.8|35822.3|35802.3|36
1652169010000|2022-05-10 07:50:10|35826.6|35806.6|35826|35806|35827.4|35807.4|35822.8|35802.8|30
1652169020000|2022-05-10 07:50:20|35827|35807|35821|35801|35827.5|35807.5|35821|35801|24
1652169030000|2022-05-10 07:50:30|35822.7|35802.7|35822.2|35802.2|35824.5|35804.5|35819.8|35799.8|37
1652169040000|2022-05-10 07:50:40|35823.7|35803.7|35843|35823|35843.6|35823.6|35820.5|35800.5|39
1652169050000|2022-05-10 07:50:50|35842.7|35822.7|35842.7|35822.7|35844.7|35824.7|35840.9|35820.9|34
1652169060000|2022-05-10 07:51:00|35842.6|35822.6|35838.3|35818.3|35842.6|35822.6|35837.2|35817.2|34
1652169070000|2022-05-10 07:51:10|35838.4|35818.4|35841.7|35821.7|35842|35822|35837.8|35817.8|23
1652169080000|2022-05-10 07:51:20|35840.9|35820.9|35841.5|35821.5|35843.3|35823.3|35840|35820|25
1652169090000|2022-05-10 07:51:30|35841.6|35821.6|35841.8|35821.8|35842.8|35822.8|35841.4|35821.4|20
1652169100000|2022-05-10 07:51:40|35841.3|35821.3|35842.7|35822.7|35845.8|35825.8|35841.2|35821.2|26
1652169110000|2022-05-10 07:51:50|35841.9|35821.9|35842.3|35822.3|35846.7|35826.7|35841.7|35821.7|32
1652169120000|2022-05-10 07:52:00|35841.7|35821.7|35842.1|35822.1|35843.5|35823.5|35841.7|35821.7|28
1652169130000|2022-05-10 07:52:10|35842.2|35822.2|35845.7|35825.7|35847.2|35827.2|35842.2|35822.2|24
1652169140000|2022-05-10 07:52:20|35846|35826|35847.5|35827.5|35847.6|35827.6|35845.4|35825.4|29
1652169150000|2022-05-10 07:52:30|35847.8|35827.8|35849.4|35829.4|35850.1|35830.1|35847|35827|23
1652169160000|2022-05-10 07:52:40|35849.6|35829.6|35849.2|35829.2|35849.8|35829.8|35847.9|35827.9|23
1652169170000|2022-05-10 07:52:50|35849.1|35829.1|35848.9|35828.9|35850.1|35830.1|35848.1|35828.1|23
1652169180000|2022-05-10 07:53:00|35849.7|35829.7|35849.1|35829.1|35851.6|35831.6|35849.1|35829.1|29
1652169190000|2022-05-10 07:53:10|35848.9|35828.9|35848|35828|35850.5|35830.5|35847.4|35827.4|29
1652169200000|2022-05-10 07:53:20|35848.1|35828.1|35849.3|35829.3|35849.4|35829.4|35846.6|35826.6|20
1652169210000|2022-05-10 07:53:30|35849.9|35829.9|35848.3|35828.3|35850.4|35830.4|35848.3|35828.3|30
1652169220000|2022-05-10 07:53:40|35848.1|35828.1|35847.7|35827.7|35848.9|35828.9|35847.6|35827.6|25
1652169230000|2022-05-10 07:53:50|35847.5|35827.5|35846.3|35826.3|35848.8|35828.8|35846|35826|27
1652169240000|2022-05-10 07:54:00|35846.1|35826.1|35845.3|35825.3|35848.3|35828.3|35844.7|35824.7|34
1652169250000|2022-05-10 07:54:10|35845.4|35825.4|35845.4|35825.4|35846.5|35826.5|35845.2|35825.2|22
1652169260000|2022-05-10 07:54:20|35846|35826|35847.6|35827.6|35848.3|35828.3|35846|35826|22
1652169270000|2022-05-10 07:54:30|35847.7|35827.7|35846.4|35826.4|35849.5|35829.5|35846.2|35826.2|25
1652169280000|2022-05-10 07:54:40|35846.5|35826.5|35848.1|35828.1|35848.1|35828.1|35846.1|35826.1|25
1652169290000|2022-05-10 07:54:50|35848.2|35828.2|35850.6|35830.6|35851.5|35831.5|35847.8|35827.8|27
1652169300000|2022-05-10 07:55:00|35849.1|35829.1|35852.5|35832.5|35852.9|35832.9|35849.1|35829.1|36
1652169310000|2022-05-10 07:55:10|35852.4|35832.4|35852.4|35832.4|35852.6|35832.6|35851.2|35831.2|21
1652169320000|2022-05-10 07:55:20|35853.3|35833.3|35852.5|35832.5|35853.3|35833.3|35852|35832|27
1652169330000|2022-05-10 07:55:30|35852.1|35832.1|35852.1|35832.1|35853.2|35833.2|35852.1|35832.1|24
1652169340000|2022-05-10 07:55:40|35852.8|35832.8|35853.6|35833.6|35853.6|35833.6|35851|35831|24
1652169350000|2022-05-10 07:55:50|35854.3|35834.3|35852.9|35832.9|35854.3|35834.3|35852.4|35832.4|26
1652169360000|2022-05-10 07:56:00|35853.1|35833.1|35850.8|35830.8|35853.2|35833.2|35848.4|35828.4|28
1652169370000|2022-05-10 07:56:10|35851.2|35831.2|35851.7|35831.7|35852|35832|35849.8|35829.8|27
1652169380000|2022-05-10 07:56:20|35851.9|35831.9|35852.6|35832.6|35853.2|35833.2|35851.1|35831.1|26
1652169390000|2022-05-10 07:56:30|35853.2|35833.2|35852.3|35832.3|35853.2|35833.2|35851.2|35831.2|23
1652169400000|2022-05-10 07:56:40|35852|35832|35853.9|35833.9|35854.9|35834.9|35851.6|35831.6|32
1652169410000|2022-05-10 07:56:50|35853.8|35833.8|35852.9|35832.9|35855|35835|35852|35832|29
1652169420000|2022-05-10 07:57:00|35853.1|35833.1|35853.9|35833.9|35856.1|35836.1|35852.2|35832.2|32
1652169430000|2022-05-10 07:57:10|35854|35834|35852.5|35832.5|35855.3|35835.3|35851.3|35831.3|32
1652169440000|2022-05-10 07:57:20|35852.2|35832.2|35852.6|35832.6|35853.8|35833.8|35851|35831|25
1652169450000|2022-05-10 07:57:30|35852|35832|35853.4|35833.4|35853.4|35833.4|35852|35832|23
1652169460000|2022-05-10 07:57:40|35855.4|35835.4|35891.2|35871.2|35900.7|35880.7|35855.4|35835.4|37
1652169470000|2022-05-10 07:57:50|35891.6|35871.6|35889.8|35869.8|35893.1|35873.1|35889.4|35869.4|32
1652169480000|2022-05-10 07:58:00|35890.5|35870.5|35891.5|35871.5|35891.5|35871.5|35889.8|35869.8|19
1652169490000|2022-05-10 07:58:10|35891.6|35871.6|35888.8|35868.8|35891.6|35871.6|35887.4|35867.4|31
1652169500000|2022-05-10 07:58:20|35888.5|35868.5|35891.5|35871.5|35891.5|35871.5|35886.2|35866.2|24
1652169510000|2022-05-10 07:58:30|35895.4|35875.4|35894.2|35874.2|35895.4|35875.4|35891.2|35871.2|29
1652169520000|2022-05-10 07:58:40|35894.8|35874.8|35893.9|35873.9|35894.8|35874.8|35892.5|35872.5|25
1652169530000|2022-05-10 07:58:50|35894|35874|35918.5|35898.5|35918.5|35898.5|35893.1|35873.1|28
1652169540000|2022-05-10 07:59:00|35918.7|35898.7|35924.2|35904.2|35927.9|35907.9|35914.8|35894.8|30
1652169550000|2022-05-10 07:59:10|35922.7|35902.7|35916.5|35896.5|35925.1|35905.1|35916.5|35896.5|31
1652169560000|2022-05-10 07:59:20|35916.9|35896.9|35918.5|35898.5|35918.7|35898.7|35912|35892|30
1652169570000|2022-05-10 07:59:30|35917.6|35897.6|35928.5|35908.5|35929.2|35909.2|35917.6|35897.6|31
1652169580000|2022-05-10 07:59:40|35927.8|35907.8|35923.6|35903.6|35927.8|35907.8|35916.9|35896.9|34
1652169590000|2022-05-10 07:59:50|35923|35903|35927.9|35907.9|35927.9|35907.9|35922.8|35902.8|30
1652169600000|2022-05-10 08:00:00|35928.5|35908.5|35921|35901|35929.7|35909.7|35920.5|35900.5|38
1652169610000|2022-05-10 08:00:10|35922.2|35902.2|35918.5|35898.5|35922.5|35902.5|35917.2|35897.2|36
1652169620000|2022-05-10 08:00:20|35916|35896|35916.5|35896.5|35918.8|35898.8|35915.4|35895.4|32
1652169630000|2022-05-10 08:00:30|35915.8|35895.8|35914.9|35894.9|35919.1|35899.1|35914.8|35894.8|32
1652169640000|2022-05-10 08:00:40|35915|35895|35915.7|35895.7|35916.2|35896.2|35914.3|35894.3|27
1652169650000|2022-05-10 08:00:50|35915.9|35895.9|35913.4|35893.4|35915.9|35895.9|35912.7|35892.7|28
1652169660000|2022-05-10 08:01:00|35913.1|35893.1|35914.1|35894.1|35918.4|35898.4|35913.1|35893.1|32
1652169670000|2022-05-10 08:01:10|35914|35894|35909.4|35889.4|35916.3|35896.3|35907.2|35887.2|27
1652169680000|2022-05-10 08:01:20|35909.7|35889.7|35908|35888|35909.7|35889.7|35907.5|35887.5|23
1652169690000|2022-05-10 08:01:30|35908.8|35888.8|35906.5|35886.5|35909.1|35889.1|35905.9|35885.9|32
1652169700000|2022-05-10 08:01:40|35906.3|35886.3|35907.4|35887.4|35909.1|35889.1|35905.8|35885.8|31
1652169710000|2022-05-10 08:01:50|35907.7|35887.7|35905.6|35885.6|35908.2|35888.2|35903.4|35883.4|22
1652169720000|2022-05-10 08:02:00|35905|35885|35905.3|35885.3|35907.8|35887.8|35903.5|35883.5|34
1652169730000|2022-05-10 08:02:10|35905.6|35885.6|35902.5|35882.5|35906.4|35886.4|35902.1|35882.1|31
1652169740000|2022-05-10 08:02:20|35902.9|35882.9|35899.6|35879.6|35902.9|35882.9|35898.4|35878.4|33
1652169750000|2022-05-10 08:02:30|35899.9|35879.9|35899.3|35879.3|35900.5|35880.5|35898.8|35878.8|22
1652169760000|2022-05-10 08:02:40|35899.1|35879.1|35897.6|35877.6|35904.4|35884.4|35897.6|35877.6|27
1652169770000|2022-05-10 08:02:50|35898.3|35878.3|35895.8|35875.8|35902.2|35882.2|35895.8|35875.8|31
1652169780000|2022-05-10 08:03:00|35896.1|35876.1|35895.3|35875.3|35896.1|35876.1|35894.3|35874.3|32
1652169790000|2022-05-10 08:03:10|35894.1|35874.1|35882.7|35862.7|35894.1|35874.1|35882.7|35862.7|28
1652169800000|2022-05-10 08:03:20|35883.6|35863.6|35882.4|35862.4|35884.2|35864.2|35880.2|35860.2|30
1652169810000|2022-05-10 08:03:30|35882.3|35862.3|35882.6|35862.6|35883.1|35863.1|35877.7|35857.7|32
1652169820000|2022-05-10 08:03:40|35885.1|35865.1|35885|35865|35885.1|35865.1|35877.9|35857.9|32
1652169830000|2022-05-10 08:03:50|35884.8|35864.8|35885.4|35865.4|35888.1|35868.1|35882.8|35862.8|36
1652169840000|2022-05-10 08:04:00|35885.5|35865.5|35887.6|35867.6|35887.6|35867.6|35883.5|35863.5|33
1652169850000|2022-05-10 08:04:10|35887.4|35867.4|35879.9|35859.9|35888.3|35868.3|35879.5|35859.5|32
1652169860000|2022-05-10 08:04:20|35879.7|35859.7|35883|35863|35883.5|35863.5|35879.2|35859.2|30
1652169870000|2022-05-10 08:04:30|35883.1|35863.1|35886|35866|35886|35866|35882.8|35862.8|23
1652169880000|2022-05-10 08:04:40|35885.7|35865.7|35892.7|35872.7|35892.7|35872.7|35885.7|35865.7|31
1652169890000|2022-05-10 08:04:50|35892.6|35872.6|35894.7|35874.7|35894.9|35874.9|35891.4|35871.4|26
1652169900000|2022-05-10 08:05:00|35895.5|35875.5|35895.5|35875.5|35895.9|35875.9|35894.3|35874.3|17
1652169910000|2022-05-10 08:05:10|35895.6|35875.6|35902|35882|35902.1|35882.1|35895.6|35875.6|26
1652169920000|2022-05-10 08:05:20|35901.3|35881.3|35896.7|35876.7|35902.3|35882.3|35896.3|35876.3|28
1652169930000|2022-05-10 08:05:30|35896.5|35876.5|35898.6|35878.6|35900.1|35880.1|35896.5|35876.5|29
1652169940000|2022-05-10 08:05:40|35898.1|35878.1|35898.4|35878.4|35898.6|35878.6|35894.4|35874.4|23
1652169950000|2022-05-10 08:05:50|35898.2|35878.2|35895|35875|35898.6|35878.6|35894.8|35874.8|28
1652169960000|2022-05-10 08:06:00|35894.8|35874.8|35897.6|35877.6|35898.3|35878.3|35894.7|35874.7|20
1652169970000|2022-05-10 08:06:10|35897.7|35877.7|35896|35876|35898.6|35878.6|35895.2|35875.2|16
1652169980000|2022-05-10 08:06:20|35896.1|35876.1|35897|35877|35897.6|35877.6|35895.5|35875.5|18
1652169990000|2022-05-10 08:06:30|35896.3|35876.3|35901.6|35881.6|35901.9|35881.9|35895.6|35875.6|15
1652170000000|2022-05-10 08:06:40|35901.5|35881.5|35900.6|35880.6|35906|35886|35900.4|35880.4|29
1652170010000|2022-05-10 08:06:50|35900.3|35880.3|35895.1|35875.1|35901.1|35881.1|35894.3|35874.3|23
1652170020000|2022-05-10 08:07:00|35894.4|35874.4|35894.3|35874.3|35895.2|35875.2|35893.4|35873.4|25
1652170030000|2022-05-10 08:07:10|35894.7|35874.7|35896.5|35876.5|35899.4|35879.4|35894.2|35874.2|27
1652170040000|2022-05-10 08:07:20|35896.9|35876.9|35892.7|35872.7|35897|35877|35892.7|35872.7|20
1652170050000|2022-05-10 08:07:30|35891.9|35871.9|35895.3|35875.3|35895.7|35875.7|35891.9|35871.9|30
1652170060000|2022-05-10 08:07:40|35894.9|35874.9|35893.1|35873.1|35895|35875|35892.8|35872.8|25
1652170070000|2022-05-10 08:07:50|35893.5|35873.5|35889.1|35869.1|35893.5|35873.5|35888.6|35868.6|22
1652170080000|2022-05-10 08:08:00|35888.9|35868.9|35893.3|35873.3|35893.7|35873.7|35888.8|35868.8|22
1652170090000|2022-05-10 08:08:10|35893.4|35873.4|35886.8|35866.8|35893.4|35873.4|35886.4|35866.4|34
1652170100000|2022-05-10 08:08:20|35885.9|35865.9|35886.6|35866.6|35887.2|35867.2|35885.1|35865.1|19
1652170110000|2022-05-10 08:08:30|35886.3|35866.3|35885.2|35865.2|35887.5|35867.5|35884.8|35864.8|18
1652170120000|2022-05-10 08:08:40|35885.3|35865.3|35890.6|35870.6|35890.6|35870.6|35883.9|35863.9|27
1652170130000|2022-05-10 08:08:50|35890.2|35870.2|35890|35870|35891.5|35871.5|35888.5|35868.5|22
1652170140000|2022-05-10 08:09:00|35890.1|35870.1|35889.7|35869.7|35890.7|35870.7|35889.3|35869.3|15
1652170150000|2022-05-10 08:09:10|35889.4|35869.4|35888.6|35868.6|35889.7|35869.7|35888|35868|19
1652170160000|2022-05-10 08:09:20|35887.9|35867.9|35885.6|35865.6|35888.1|35868.1|35883.9|35863.9|18
1652170170000|2022-05-10 08:09:30|35885.3|35865.3|35883.4|35863.4|35887.2|35867.2|35882.5|35862.5|24
1652170180000|2022-05-10 08:09:40|35883.5|35863.5|35884.9|35864.9|35886.9|35866.9|35883.5|35863.5|22
1652170190000|2022-05-10 08:09:50|35885.1|35865.1|35884.5|35864.5|35886.3|35866.3|35884.1|35864.1|21
1652170200000|2022-05-10 08:10:00|35884.7|35864.7|35886.5|35866.5|35886.8|35866.8|35884.3|35864.3|28
1652170210000|2022-05-10 08:10:10|35886.7|35866.7|35886.9|35866.9|35887.6|35867.6|35885.6|35865.6|22
1652170220000|2022-05-10 08:10:20|35887.4|35867.4|35879.7|35859.7|35888.1|35868.1|35879.7|35859.7|16
1652170230000|2022-05-10 08:10:30|35879.5|35859.5|35879.7|35859.7|35880.3|35860.3|35877.5|35857.5|21
1652170240000|2022-05-10 08:10:40|35880.2|35860.2|35875.8|35855.8|35881.1|35861.1|35875.1|35855.1|19
1652170250000|2022-05-10 08:10:50|35876.5|35856.5|35833.2|35813.2|35877|35857|35829|35809|30
1652170260000|2022-05-10 08:11:00|35832.4|35812.4|35834.5|35814.5|35834.9|35814.9|35832.4|35812.4|24
1652170270000|2022-05-10 08:11:10|35836.2|35816.2|35838.1|35818.1|35838.4|35818.4|35833.4|35813.4|33
1652170280000|2022-05-10 08:11:20|35837.6|35817.6|35837.3|35817.3|35838.5|35818.5|35836.9|35816.9|23
1652170290000|2022-05-10 08:11:30|35837.8|35817.8|35828.1|35808.1|35837.8|35817.8|35828.1|35808.1|30
1652170300000|2022-05-10 08:11:40|35828.6|35808.6|35830|35810|35830.2|35810.2|35828.6|35808.6|27
1652170310000|2022-05-10 08:11:50|35829.4|35809.4|35831.3|35811.3|35831.3|35811.3|35829.3|35809.3|23
1652170320000|2022-05-10 08:12:00|35830.8|35810.8|35830.1|35810.1|35831.9|35811.9|35830.1|35810.1|28
1652170330000|2022-05-10 08:12:10|35828.7|35808.7|35830.7|35810.7|35832|35812|35828.7|35808.7|25
1652170340000|2022-05-10 08:12:20|35830.8|35810.8|35830.3|35810.3|35830.8|35810.8|35826.1|35806.1|23
1652170350000|2022-05-10 08:12:30|35830.1|35810.1|35827.1|35807.1|35830.9|35810.9|35824.3|35804.3|30
1652170360000|2022-05-10 08:12:40|35826.7|35806.7|35827.4|35807.4|35827.9|35807.9|35826.6|35806.6|28
1652170370000|2022-05-10 08:12:50|35827.7|35807.7|35827.8|35807.8|35827.9|35807.9|35827.1|35807.1|22
1652170380000|2022-05-10 08:13:00|35827.9|35807.9|35827.9|35807.9|35829.1|35809.1|35826.2|35806.2|26
1652170390000|2022-05-10 08:13:10|35827.7|35807.7|35830.1|35810.1|35831.4|35811.4|35827.7|35807.7|30
1652170400000|2022-05-10 08:13:20|35829.9|35809.9|35829.8|35809.8|35830|35810|35828|35808|18
1652170410000|2022-05-10 08:13:30|35830|35810|35831.9|35811.9|35833.4|35813.4|35829.6|35809.6|30
1652170420000|2022-05-10 08:13:40|35831.3|35811.3|35831.7|35811.7|35833.1|35813.1|35831.3|35811.3|27
1652170430000|2022-05-10 08:13:50|35832.1|35812.1|35834.4|35814.4|35834.4|35814.4|35831.8|35811.8|24
1652170440000|2022-05-10 08:14:00|35834.3|35814.3|35835.5|35815.5|35836.4|35816.4|35834.2|35814.2|19
1652170450000|2022-05-10 08:14:10|35836|35816|35834.3|35814.3|35838|35818|35831.4|35811.4|27
1652170460000|2022-05-10 08:14:20|35834.9|35814.9|35836.5|35816.5|35838.4|35818.4|35834.5|35814.5|23
1652170470000|2022-05-10 08:14:30|35837.1|35817.1|35838.9|35818.9|35839.2|35819.2|35836.6|35816.6|18
1652170480000|2022-05-10 08:14:40|35838.7|35818.7|35839.3|35819.3|35840.2|35820.2|35838.7|35818.7|30
1652170490000|2022-05-10 08:14:50|35839.1|35819.1|35846.4|35826.4|35847.2|35827.2|35838.4|35818.4|21
1652170500000|2022-05-10 08:15:00|35847.4|35827.4|35850.7|35830.7|35851.3|35831.3|35847.4|35827.4|29
1652170510000|2022-05-10 08:15:10|35850.9|35830.9|35851.9|35831.9|35852.2|35832.2|35850.5|35830.5|28
1652170520000|2022-05-10 08:15:20|35852.5|35832.5|35853|35833|35853.4|35833.4|35850|35830|26
1652170530000|2022-05-10 08:15:30|35853.2|35833.2|35850|35830|35853.3|35833.3|35850|35830|14
1652170540000|2022-05-10 08:15:40|35850.3|35830.3|35847.5|35827.5|35850.7|35830.7|35847.2|35827.2|29
1652170550000|2022-05-10 08:15:50|35847.7|35827.7|35848.7|35828.7|35849.4|35829.4|35847.6|35827.6|20
1652170560000|2022-05-10 08:16:00|35848.6|35828.6|35848.6|35828.6|35849.3|35829.3|35847.2|35827.2|25
1652170570000|2022-05-10 08:16:10|35848.7|35828.7|35850.2|35830.2|35850.2|35830.2|35848.7|35828.7|23
1652170580000|2022-05-10 08:16:20|35850.3|35830.3|35850.5|35830.5|35850.9|35830.9|35847.6|35827.6|14
1652170590000|2022-05-10 08:16:30|35850.8|35830.8|35851.6|35831.6|35857.4|35837.4|35847.4|35827.4|29
1652170600000|2022-05-10 08:16:40|35852.1|35832.1|35849.2|35829.2|35852.4|35832.4|35849.2|35829.2|17
1652170610000|2022-05-10 08:16:50|35848.6|35828.6|35850.1|35830.1|35850.1|35830.1|35848.1|35828.1|20
1652170620000|2022-05-10 08:17:00|35850|35830|35853.8|35833.8|35854.2|35834.2|35850|35830|23
1652170630000|2022-05-10 08:17:10|35853.2|35833.2|35852.4|35832.4|35854.1|35834.1|35852.2|35832.2|26
1652170640000|2022-05-10 08:17:20|35852.5|35832.5|35851|35831|35855.7|35835.7|35851|35831|27
1652170650000|2022-05-10 08:17:30|35850.5|35830.5|35840.3|35820.3|35852.6|35832.6|35840.3|35820.3|29
1652170660000|2022-05-10 08:17:40|35840.7|35820.7|35841|35821|35841.6|35821.6|35837.9|35817.9|27
1652170670000|2022-05-10 08:17:50|35840.4|35820.4|35839.7|35819.7|35843.5|35823.5|35839|35819|27
1652170680000|2022-05-10 08:18:00|35840.1|35820.1|35840.2|35820.2|35840.2|35820.2|35838.5|35818.5|14
1652170690000|2022-05-10 08:18:10|35840.3|35820.3|35845.9|35825.9|35847.4|35827.4|35840.3|35820.3|32
1652170700000|2022-05-10 08:18:20|35846.7|35826.7|35846.2|35826.2|35846.7|35826.7|35845.2|35825.2|19
1652170710000|2022-05-10 08:18:30|35846.1|35826.1|35847.4|35827.4|35847.4|35827.4|35846.1|35826.1|12
1652170720000|2022-05-10 08:18:40|35847.2|35827.2|35846.1|35826.1|35847.2|35827.2|35843.8|35823.8|19
1652170730000|2022-05-10 08:18:50|35845.7|35825.7|35843.6|35823.6|35846.2|35826.2|35842.3|35822.3|15
1652170740000|2022-05-10 08:19:00|35846.8|35826.8|35844.1|35824.1|35847|35827|35842.5|35822.5|27
1652170750000|2022-05-10 08:19:10|35843.7|35823.7|35842.9|35822.9|35844.6|35824.6|35842.9|35822.9|20
1652170760000|2022-05-10 08:19:20|35842.8|35822.8|35839.5|35819.5|35843.6|35823.6|35839|35819|19
1652170770000|2022-05-10 08:19:30|35839.4|35819.4|35840.7|35820.7|35840.8|35820.8|35837.9|35817.9|24
1652170780000|2022-05-10 08:19:40|35841.1|35821.1|35842.4|35822.4|35842.6|35822.6|35840.8|35820.8|24
1652170790000|2022-05-10 08:19:50|35841.6|35821.6|35845.5|35825.5|35846.5|35826.5|35841|35821|19
1652170800000|2022-05-10 08:20:00|35845.9|35825.9|35843.1|35823.1|35847.5|35827.5|35840.9|35820.9|31
1652170810000|2022-05-10 08:20:10|35842.9|35822.9|35841.7|35821.7|35844.1|35824.1|35838.6|35818.6|29
1652170820000|2022-05-10 08:20:20|35841.5|35821.5|35846.1|35826.1|35846.3|35826.3|35841.1|35821.1|19
1652170830000|2022-05-10 08:20:30|35846|35826|35845.1|35825.1|35846.8|35826.8|35843.5|35823.5|26
1652170840000|2022-05-10 08:20:40|35844.8|35824.8|35848.7|35828.7|35848.7|35828.7|35844.2|35824.2|23
1652170850000|2022-05-10 08:20:50|35846.7|35826.7|35846.8|35826.8|35850.1|35830.1|35846.5|35826.5|30
1652170860000|2022-05-10 08:21:00|35847.2|35827.2|35844.3|35824.3|35847.2|35827.2|35840.8|35820.8|23
1652170870000|2022-05-10 08:21:10|35845|35825|35845.1|35825.1|35845.5|35825.5|35843.9|35823.9|22
1652170880000|2022-05-10 08:21:20|35844.3|35824.3|35849.3|35829.3|35849.3|35829.3|35844.2|35824.2|22
1652170890000|2022-05-10 08:21:30|35848.6|35828.6|35849.8|35829.8|35851.3|35831.3|35847.8|35827.8|33
1652170900000|2022-05-10 08:21:40|35850.1|35830.1|35849.6|35829.6|35850.8|35830.8|35848.9|35828.9|18
1652170910000|2022-05-10 08:21:50|35849.7|35829.7|35848.5|35828.5|35851|35831|35847.4|35827.4|23
1652170920000|2022-05-10 08:22:00|35848.6|35828.6|35852.9|35832.9|35854.8|35834.8|35848.6|35828.6|31
1652170930000|2022-05-10 08:22:10|35853.4|35833.4|35853.5|35833.5|35854.5|35834.5|35851.7|35831.7|14
1652170940000|2022-05-10 08:22:20|35854.4|35834.4|35854.5|35834.5|35855|35835|35853.2|35833.2|22
1652170950000|2022-05-10 08:22:30|35855.6|35835.6|35850.2|35830.2|35856.5|35836.5|35850.2|35830.2|23
1652170960000|2022-05-10 08:22:40|35853.3|35833.3|35850|35830|35854.3|35834.3|35848.5|35828.5|18
1652170970000|2022-05-10 08:22:50|35850.8|35830.8|35833.8|35813.8|35852|35832|35831|35811|28
1652170980000|2022-05-10 08:23:00|35835.3|35815.3|35837.6|35817.6|35838|35818|35834.2|35814.2|31
1652170990000|2022-05-10 08:23:10|35837.3|35817.3|35838.1|35818.1|35838.1|35818.1|35835.7|35815.7|27
1652171000000|2022-05-10 08:23:20|35838.2|35818.2|35836.4|35816.4|35838.3|35818.3|35835.8|35815.8|17
1652171010000|2022-05-10 08:23:30|35836.3|35816.3|35835.2|35815.2|35837.4|35817.4|35833.8|35813.8|18
1652171020000|2022-05-10 08:23:40|35834.6|35814.6|35832.6|35812.6|35835.8|35815.8|35832.4|35812.4|18
1652171030000|2022-05-10 08:23:50|35833.2|35813.2|35836.6|35816.6|35836.8|35816.8|35833.2|35813.2|19
1652171040000|2022-05-10 08:24:00|35836.2|35816.2|35841.8|35821.8|35842|35822|35835.8|35815.8|23
1652171050000|2022-05-10 08:24:10|35841.7|35821.7|35845.4|35825.4|35845.5|35825.5|35841.7|35821.7|32
1652171060000|2022-05-10 08:24:20|35845.6|35825.6|35847.3|35827.3|35847.3|35827.3|35842.6|35822.6|28
1652171070000|2022-05-10 08:24:30|35847.5|35827.5|35847|35827|35847.5|35827.5|35845.2|35825.2|21
1652171080000|2022-05-10 08:24:40|35846.8|35826.8|35851.2|35831.2|35851.8|35831.8|35846.8|35826.8|30
1652171090000|2022-05-10 08:24:50|35851|35831|35853.4|35833.4|35855.4|35835.4|35849.6|35829.6|31
1652171100000|2022-05-10 08:25:00|35853|35833|35861.1|35841.1|35861.1|35841.1|35853|35833|27
1652171110000|2022-05-10 08:25:10|35861.7|35841.7|35862.7|35842.7|35863.5|35843.5|35858.5|35838.5|32
1652171120000|2022-05-10 08:25:20|35863|35843|35863.7|35843.7|35863.7|35843.7|35861.6|35841.6|22
1652171130000|2022-05-10 08:25:30|35863.8|35843.8|35865.8|35845.8|35867|35847|35863.7|35843.7|24
1652171140000|2022-05-10 08:25:40|35866.1|35846.1|35867|35847|35870.4|35850.4|35864.4|35844.4|26
1652171150000|2022-05-10 08:25:50|35867.2|35847.2|35871.9|35851.9|35872.1|35852.1|35866.4|35846.4|32
1652171160000|2022-05-10 08:26:00|35871.5|35851.5|35864.3|35844.3|35871.5|35851.5|35862.6|35842.6|32
1652171170000|2022-05-10 08:26:10|35864.4|35844.4|35864.8|35844.8|35865.2|35845.2|35862.9|35842.9|27
1652171180000|2022-05-10 08:26:20|35864.4|35844.4|35864.4|35844.4|35865.3|35845.3|35862.7|35842.7|26
1652171190000|2022-05-10 08:26:30|35864.3|35844.3|35864.3|35844.3|35867.2|35847.2|35864.1|35844.1|27
1652171200000|2022-05-10 08:26:40|35865.6|35845.6|35860.5|35840.5|35865.6|35845.6|35859.2|35839.2|29
1652171210000|2022-05-10 08:26:50|35860.3|35840.3|35856.7|35836.7|35860.5|35840.5|35856.7|35836.7|31
1652171220000|2022-05-10 08:27:00|35857.2|35837.2|35856.6|35836.6|35859.1|35839.1|35856.2|35836.2|27
1652171230000|2022-05-10 08:27:10|35856.8|35836.8|35855.6|35835.6|35857.6|35837.6|35854|35834|26
1652171240000|2022-05-10 08:27:20|35855.9|35835.9|35857.2|35837.2|35858|35838|35855.9|35835.9|21
1652171250000|2022-05-10 08:27:30|35857.3|35837.3|35858.4|35838.4|35858.9|35838.9|35857|35837|19
1652171260000|2022-05-10 08:27:40|35858.3|35838.3|35858.2|35838.2|35860.7|35840.7|35857.8|35837.8|19
1652171270000|2022-05-10 08:27:50|35858|35838|35859.9|35839.9|35859.9|35839.9|35858|35838|16
1652171280000|2022-05-10 08:28:00|35860|35840|35854.7|35834.7|35861.3|35841.3|35854.7|35834.7|26
1652171290000|2022-05-10 08:28:10|35858|35838|35858.2|35838.2|35860.2|35840.2|35854.4|35834.4|31
1652171300000|2022-05-10 08:28:20|35859.2|35839.2|35855.2|35835.2|35860.8|35840.8|35855.2|35835.2|28
1652171310000|2022-05-10 08:28:30|35854.1|35834.1|35852.8|35832.8|35854.6|35834.6|35852.1|35832.1|26
1652171320000|2022-05-10 08:28:40|35853.2|35833.2|35858.2|35838.2|35860.6|35840.6|35853.2|35833.2|31
1652171330000|2022-05-10 08:28:50|35858.6|35838.6|35859.1|35839.1|35862.1|35842.1|35858.4|35838.4|30
1652171340000|2022-05-10 08:29:00|35859.9|35839.9|35861.8|35841.8|35862.4|35842.4|35859.7|35839.7|28
1652171350000|2022-05-10 08:29:10|35861.7|35841.7|35861.9|35841.9|35862.6|35842.6|35861.5|35841.5|19
1652171360000|2022-05-10 08:29:20|35862.4|35842.4|35859|35839|35862.4|35842.4|35858.5|35838.5|17
1652171370000|2022-05-10 08:29:30|35859.2|35839.2|35857.1|35837.1|35859.5|35839.5|35852.8|35832.8|28
1652171380000|2022-05-10 08:29:40|35856.8|35836.8|35857.8|35837.8|35859.5|35839.5|35856.8|35836.8|20
1652171390000|2022-05-10 08:29:50|35858.1|35838.1|35859.1|35839.1|35860.9|35840.9|35856.7|35836.7|25
1652171400000|2022-05-10 08:30:00|35859.9|35839.9|35857.7|35837.7|35861.3|35841.3|35855.4|35835.4|35
1652171410000|2022-05-10 08:30:10|35857.5|35837.5|35852.9|35832.9|35857.7|35837.7|35852.1|35832.1|37
1652171420000|2022-05-10 08:30:20|35854.6|35834.6|35851.4|35831.4|35855.2|35835.2|35850.6|35830.6|33
1652171430000|2022-05-10 08:30:30|35851.8|35831.8|35846.9|35826.9|35853.3|35833.3|35846.1|35826.1|34
1652171440000|2022-05-10 08:30:40|35847.3|35827.3|35847.9|35827.9|35848.4|35828.4|35845.1|35825.1|35
1652171450000|2022-05-10 08:30:50|35848.3|35828.3|35848.4|35828.4|35849.9|35829.9|35847.3|35827.3|22
1652171460000|2022-05-10 08:31:00|35848.9|35828.9|35844.4|35824.4|35848.9|35828.9|35844.3|35824.3|24
1652171470000|2022-05-10 08:31:10|35844.5|35824.5|35845.6|35825.6|35846.1|35826.1|35844.1|35824.1|30
1652171480000|2022-05-10 08:31:20|35846|35826|35848.1|35828.1|35849|35829|35844.1|35824.1|30
1652171490000|2022-05-10 08:31:30|35847.2|35827.2|35847.3|35827.3|35847.3|35827.3|35844.5|35824.5|32
1652171500000|2022-05-10 08:31:40|35846.7|35826.7|35846.6|35826.6|35847.4|35827.4|35846.3|35826.3|29
1652171510000|2022-05-10 08:31:50|35846.4|35826.4|35843.9|35823.9|35847.3|35827.3|35841.8|35821.8|24
1652171520000|2022-05-10 08:32:00|35844.5|35824.5|35846.8|35826.8|35851|35831|35842.1|35822.1|33
1652171530000|2022-05-10 08:32:10|35844.1|35824.1|35843.5|35823.5|35844.3|35824.3|35840.4|35820.4|29
1652171540000|2022-05-10 08:32:20|35843.4|35823.4|35837.7|35817.7|35844.1|35824.1|35836.9|35816.9|30
1652171550000|2022-05-10 08:32:30|35838.3|35818.3|35837.7|35817.7|35839.2|35819.2|35837.4|35817.4|24
1652171560000|2022-05-10 08:32:40|35839.2|35819.2|35841.2|35821.2|35841.8|35821.8|35839.2|35819.2|20
1652171570000|2022-05-10 08:32:50|35841.3|35821.3|35837.3|35817.3|35841.7|35821.7|35837.3|35817.3|24
1652171580000|2022-05-10 08:33:00|35837.5|35817.5|35837.2|35817.2|35841.7|35821.7|35836.3|35816.3|27
1652171590000|2022-05-10 08:33:10|35838.4|35818.4|35837.9|35817.9|35838.8|35818.8|35837.7|35817.7|16
1652171600000|2022-05-10 08:33:20|35839.2|35819.2|35839.3|35819.3|35840.5|35820.5|35834.3|35814.3|27
1652171610000|2022-05-10 08:33:30|35838|35818|35843.2|35823.2|35844.4|35824.4|35838|35818|30
1652171620000|2022-05-10 08:33:40|35843.7|35823.7|35848.5|35828.5|35850.3|35830.3|35843.5|35823.5|34
1652171630000|2022-05-10 08:33:50|35847.8|35827.8|35849.2|35829.2|35850.3|35830.3|35846.7|35826.7|26
1652171640000|2022-05-10 08:34:00|35849.4|35829.4|35850.3|35830.3|35851.4|35831.4|35844.4|35824.4|34
1652171650000|2022-05-10 08:34:10|35850.5|35830.5|35845.6|35825.6|35850.5|35830.5|35842.2|35822.2|33
1652171660000|2022-05-10 08:34:20|35844.1|35824.1|35842.1|35822.1|35844.1|35824.1|35840.6|35820.6|26
1652171670000|2022-05-10 08:34:30|35841.6|35821.6|35842.3|35822.3|35844.4|35824.4|35840.8|35820.8|28
1652171680000|2022-05-10 08:34:40|35842.5|35822.5|35840.6|35820.6|35842.9|35822.9|35837.9|35817.9|17
1652171690000|2022-05-10 08:34:50|35841.5|35821.5|35847|35827|35847|35827|35841.5|35821.5|27
1652171700000|2022-05-10 08:35:00|35847.5|35827.5|35846.8|35826.8|35847.8|35827.8|35845.6|35825.6|18
1652171710000|2022-05-10 08:35:10|35847.2|35827.2|35845.4|35825.4|35848.1|35828.1|35844.7|35824.7|24
1652171720000|2022-05-10 08:35:20|35844.4|35824.4|35844.2|35824.2|35846.3|35826.3|35843.4|35823.4|17
1652171730000|2022-05-10 08:35:30|35844.5|35824.5|35844.3|35824.3|35845.1|35825.1|35838.1|35818.1|30
1652171740000|2022-05-10 08:35:40|35845.3|35825.3|35842.6|35822.6|35845.3|35825.3|35840.5|35820.5|25
1652171750000|2022-05-10 08:35:50|35842.3|35822.3|35845.2|35825.2|35845.2|35825.2|35842|35822|20
1652171760000|2022-05-10 08:36:00|35844.7|35824.7|35839.5|35819.5|35845|35825|35838|35818|22
1652171770000|2022-05-10 08:36:10|35839.8|35819.8|35839.3|35819.3|35841.6|35821.6|35838|35818|22
1652171780000|2022-05-10 08:36:20|35839.8|35819.8|35839.6|35819.6|35840|35820|35838.1|35818.1|14
1652171790000|2022-05-10 08:36:30|35839.2|35819.2|35845.2|35825.2|35845.3|35825.3|35839.2|35819.2|23
1652171800000|2022-05-10 08:36:40|35843.1|35823.1|35840.6|35820.6|35846.3|35826.3|35839.9|35819.9|28
1652171810000|2022-05-10 08:36:50|35839.7|35819.7|35841.8|35821.8|35841.8|35821.8|35839.6|35819.6|25
1652171820000|2022-05-10 08:37:00|35842.1|35822.1|35843|35823|35846.1|35826.1|35842|35822|31
1652171830000|2022-05-10 08:37:10|35842.8|35822.8|35841.9|35821.9|35843.6|35823.6|35841|35821|25
1652171840000|2022-05-10 08:37:20|35841.8|35821.8|35843.1|35823.1|35844.4|35824.4|35841.5|35821.5|25
1652171850000|2022-05-10 08:37:30|35843|35823|35841.5|35821.5|35843|35823|35840.7|35820.7|25
1652171860000|2022-05-10 08:37:40|35841.1|35821.1|35839.1|35819.1|35841.6|35821.6|35839|35819|23
1652171870000|2022-05-10 08:37:50|35838.8|35818.8|35839.4|35819.4|35840|35820|35838.1|35818.1|20
1652171880000|2022-05-10 08:38:00|35839.5|35819.5|35837.9|35817.9|35839.8|35819.8|35837.7|35817.7|27
1652171890000|2022-05-10 08:38:10|35838|35818|35835|35815|35839|35819|35834.9|35814.9|14
1652171900000|2022-05-10 08:38:20|35834.4|35814.4|35834.4|35814.4|35836|35816|35834.4|35814.4|26
1652171910000|2022-05-10 08:38:30|35834.3|35814.3|35836|35816|35836.4|35816.4|35833.4|35813.4|28
1652171920000|2022-05-10 08:38:40|35835.7|35815.7|35830.9|35810.9|35835.9|35815.9|35830.5|35810.5|27
1652171930000|2022-05-10 08:38:50|35831|35811|35830.9|35810.9|35831.8|35811.8|35830.2|35810.2|18
1652171940000|2022-05-10 08:39:00|35830.1|35810.1|35831.4|35811.4|35831.6|35811.6|35829.7|35809.7|23
1652171950000|2022-05-10 08:39:10|35831|35811|35832.5|35812.5|35833.3|35813.3|35829.3|35809.3|26
1652171960000|2022-05-10 08:39:20|35832.4|35812.4|35833.6|35813.6|35837|35817|35831.8|35811.8|28
1652171970000|2022-05-10 08:39:30|35833.3|35813.3|35832.8|35812.8|35834.1|35814.1|35830.8|35810.8|33
1652171980000|2022-05-10 08:39:40|35832.7|35812.7|35831.5|35811.5|35834.1|35814.1|35830.8|35810.8|32
1652171990000|2022-05-10 08:39:50|35830.8|35810.8|35830.4|35810.4|35831.8|35811.8|35829.2|35809.2|29
1652172000000|2022-05-10 08:40:00|35830.7|35810.7|35833.3|35813.3|35834.8|35814.8|35829.4|35809.4|32
1652172010000|2022-05-10 08:40:10|35833.2|35813.2|35834.1|35814.1|35835.4|35815.4|35833.2|35813.2|25
1652172020000|2022-05-10 08:40:20|35834.3|35814.3|35836.7|35816.7|35836.7|35816.7|35834.2|35814.2|26
1652172030000|2022-05-10 08:40:30|35832.2|35812.2|35834.5|35814.5|35834.5|35814.5|35831.3|35811.3|27
1652172040000|2022-05-10 08:40:40|35833.8|35813.8|35834.4|35814.4|35834.9|35814.9|35833.5|35813.5|22
1652172050000|2022-05-10 08:40:50|35835|35815|35835.4|35815.4|35835.8|35815.8|35832.6|35812.6|28
1652172060000|2022-05-10 08:41:00|35836.1|35816.1|35836.4|35816.4|35836.4|35816.4|35831.2|35811.2|28
1652172070000|2022-05-10 08:41:10|35836.5|35816.5|35840.7|35820.7|35842.8|35822.8|35836.5|35816.5|26
1652172080000|2022-05-10 08:41:20|35841.8|35821.8|35836.9|35816.9|35842.4|35822.4|35836|35816|29
1652172090000|2022-05-10 08:41:30|35839.1|35819.1|35837.2|35817.2|35839.9|35819.9|35836.6|35816.6|29
1652172100000|2022-05-10 08:41:40|35837.4|35817.4|35837.9|35817.9|35838.3|35818.3|35837.3|35817.3|21
1652172110000|2022-05-10 08:41:50|35838.4|35818.4|35839.8|35819.8|35840.4|35820.4|35837.6|35817.6|27
1652172120000|2022-05-10 08:42:00|35839.9|35819.9|35840.3|35820.3|35840.3|35820.3|35836.6|35816.6|31
1652172130000|2022-05-10 08:42:10|35839.5|35819.5|35841.2|35821.2|35841.8|35821.8|35838.1|35818.1|29
1652172140000|2022-05-10 08:42:20|35842.1|35822.1|35840.6|35820.6|35844.2|35824.2|35840.1|35820.1|28
1652172150000|2022-05-10 08:42:30|35839.9|35819.9|35841.8|35821.8|35842.5|35822.5|35838.2|35818.2|30
1652172160000|2022-05-10 08:42:40|35841.9|35821.9|35844.1|35824.1|35845.2|35825.2|35841.9|35821.9|26
1652172170000|2022-05-10 08:42:50|35844.7|35824.7|35842.8|35822.8|35846.8|35826.8|35842.2|35822.2|34
1652172180000|2022-05-10 08:43:00|35841.8|35821.8|35836.2|35816.2|35841.8|35821.8|35834.2|35814.2|28
1652172190000|2022-05-10 08:43:10|35836.1|35816.1|35834.7|35814.7|35836.2|35816.2|35834.3|35814.3|25
1652172200000|2022-05-10 08:43:20|35834.6|35814.6|35834.2|35814.2|35835.3|35815.3|35831.7|35811.7|26
1652172210000|2022-05-10 08:43:30|35834.3|35814.3|35836.5|35816.5|35837|35817|35834.3|35814.3|26
1652172220000|2022-05-10 08:43:40|35837|35817|35834.2|35814.2|35837|35817|35830.9|35810.9|36
1652172230000|2022-05-10 08:43:50|35834.1|35814.1|35834.2|35814.2|35835.6|35815.6|35833.1|35813.1|25
1652172240000|2022-05-10 08:44:00|35834.6|35814.6|35829.6|35809.6|35835.1|35815.1|35828.7|35808.7|32
1652172250000|2022-05-10 08:44:10|35829.8|35809.8|35833.8|35813.8|35834.4|35814.4|35829.8|35809.8|27
1652172260000|2022-05-10 08:44:20|35833.5|35813.5|35835.7|35815.7|35835.7|35815.7|35829.1|35809.1|23
1652172270000|2022-05-10 08:44:30|35835.2|35815.2|35832.5|35812.5|35836.2|35816.2|35831.6|35811.6|27
1652172280000|2022-05-10 08:44:40|35832.8|35812.8|35830.9|35810.9|35832.8|35812.8|35829.8|35809.8|25
1652172290000|2022-05-10 08:44:50|35830.5|35810.5|35829.4|35809.4|35832|35812|35829.4|35809.4|27
1652172300000|2022-05-10 08:45:00|35828.9|35808.9|35832|35812|35833.2|35813.2|35828.9|35808.9|28
1652172310000|2022-05-10 08:45:10|35832.5|35812.5|35832.3|35812.3|35833.3|35813.3|35831.9|35811.9|24
1652172320000|2022-05-10 08:45:20|35832.4|35812.4|35830.6|35810.6|35832.4|35812.4|35829|35809|28
1652172330000|2022-05-10 08:45:30|35830.5|35810.5|35828.1|35808.1|35831|35811|35827.6|35807.6|16
1652172340000|2022-05-10 08:45:40|35827.5|35807.5|35827.9|35807.9|35828.8|35808.8|35827|35807|20
1652172350000|2022-05-10 08:45:50|35827.7|35807.7|35826.6|35806.6|35829|35809|35826.3|35806.3|19
1652172360000|2022-05-10 08:46:00|35826.3|35806.3|35827.8|35807.8|35829.5|35809.5|35826.3|35806.3|20
1652172370000|2022-05-10 08:46:10|35826.4|35806.4|35824.9|35804.9|35830|35810|35822.5|35802.5|26
1652172380000|2022-05-10 08:46:20|35825|35805|35817.2|35797.2|35825|35805|35816.3|35796.3|25
1652172390000|2022-05-10 08:46:30|35816.5|35796.5|35815.8|35795.8|35816.7|35796.7|35810.8|35790.8|33
1652172400000|2022-05-10 08:46:40|35815.1|35795.1|35817.1|35797.1|35818.8|35798.8|35815.1|35795.1|28
1652172410000|2022-05-10 08:46:50|35816.4|35796.4|35813.7|35793.7|35816.9|35796.9|35811.1|35791.1|26
1652172420000|2022-05-10 08:47:00|35813.3|35793.3|35807.2|35787.2|35817.3|35797.3|35807.2|35787.2|32
1652172430000|2022-05-10 08:47:10|35807.6|35787.6|35807.2|35787.2|35809.7|35789.7|35807.2|35787.2|30
1652172440000|2022-05-10 08:47:20|35807.9|35787.9|35806.5|35786.5|35807.9|35787.9|35806.4|35786.4|18
1652172450000|2022-05-10 08:47:30|35806.7|35786.7|35806.6|35786.6|35807|35787|35806.3|35786.3|10
1652172460000|2022-05-10 08:47:40|35805.8|35785.8|35813.4|35793.4|35815.7|35795.7|35805.2|35785.2|30
1652172470000|2022-05-10 08:47:50|35814.3|35794.3|35809.5|35789.5|35816.3|35796.3|35809.4|35789.4|27
1652172480000|2022-05-10 08:48:00|35809.7|35789.7|35812.4|35792.4|35813.7|35793.7|35807|35787|31
1652172490000|2022-05-10 08:48:10|35812.2|35792.2|35815.4|35795.4|35816.1|35796.1|35812.2|35792.2|21
1652172500000|2022-05-10 08:48:20|35815.8|35795.8|35820.6|35800.6|35820.6|35800.6|35815.8|35795.8|23
1652172510000|2022-05-10 08:48:30|35820.1|35800.1|35818.7|35798.7|35820.1|35800.1|35818.3|35798.3|24
1652172520000|2022-05-10 08:48:40|35818.2|35798.2|35819.7|35799.7|35822.8|35802.8|35818.2|35798.2|21
1652172530000|2022-05-10 08:48:50|35819.5|35799.5|35822.3|35802.3|35823.4|35803.4|35819.5|35799.5|28
1652172540000|2022-05-10 08:49:00|35821.7|35801.7|35820.4|35800.4|35822|35802|35820.3|35800.3|24
1652172550000|2022-05-10 08:49:10|35820.5|35800.5|35821.8|35801.8|35822|35802|35817.1|35797.1|25
1652172560000|2022-05-10 08:49:20|35822|35802|35822.5|35802.5|35824.1|35804.1|35821.1|35801.1|35
1652172570000|2022-05-10 08:49:30|35822.7|35802.7|35824.6|35804.6|35825.9|35805.9|35822.5|35802.5|19
1652172580000|2022-05-10 08:49:40|35824.7|35804.7|35824|35804|35826.7|35806.7|35823.6|35803.6|27
1652172590000|2022-05-10 08:49:50|35823.9|35803.9|35822.8|35802.8|35825.1|35805.1|35821.9|35801.9|23
1652172600000|2022-05-10 08:50:00|35822.9|35802.9|35824.7|35804.7|35825.4|35805.4|35822.9|35802.9|24
1652172610000|2022-05-10 08:50:10|35824.4|35804.4|35823.9|35803.9|35825.3|35805.3|35823.6|35803.6|18
1652172620000|2022-05-10 08:50:20|35823.8|35803.8|35823.9|35803.9|35824|35804|35821.7|35801.7|24
1652172630000|2022-05-10 08:50:30|35823.4|35803.4|35825.9|35805.9|35827|35807|35823.4|35803.4|27
1652172640000|2022-05-10 08:50:40|35826.1|35806.1|35826.2|35806.2|35827|35807|35825.3|35805.3|27
1652172650000|2022-05-10 08:50:50|35826.3|35806.3|35826.7|35806.7|35828.1|35808.1|35826.1|35806.1|23
1652172660000|2022-05-10 08:51:00|35826.3|35806.3|35832.3|35812.3|35832.6|35812.6|35826.3|35806.3|24
1652172670000|2022-05-10 08:51:10|35832.2|35812.2|35830.2|35810.2|35832.2|35812.2|35827.8|35807.8|19
1652172680000|2022-05-10 08:51:20|35830.1|35810.1|35832.1|35812.1|35832.3|35812.3|35829.2|35809.2|22
1652172690000|2022-05-10 08:51:30|35831.9|35811.9|35835.5|35815.5|35835.5|35815.5|35831.9|35811.9|18
1652172700000|2022-05-10 08:51:40|35834.5|35814.5|35831.9|35811.9|35834.7|35814.7|35830.2|35810.2|20
1652172710000|2022-05-10 08:51:50|35831.8|35811.8|35828.1|35808.1|35832.5|35812.5|35827.4|35807.4|24
1652172720000|2022-05-10 08:52:00|35828|35808|35827|35807|35828.7|35808.7|35824|35804|28
1652172730000|2022-05-10 08:52:10|35826.9|35806.9|35826|35806|35828.5|35808.5|35823.3|35803.3|25
1652172740000|2022-05-10 08:52:20|35827.3|35807.3|35827|35807|35828|35808|35823.1|35803.1|35
1652172750000|2022-05-10 08:52:30|35826|35806|35826|35806|35826.5|35806.5|35822.7|35802.7|25
1652172760000|2022-05-10 08:52:40|35825.6|35805.6|35823.3|35803.3|35825.8|35805.8|35823.2|35803.2|23
1652172770000|2022-05-10 08:52:50|35823.1|35803.1|35821.1|35801.1|35824.1|35804.1|35820.6|35800.6|26
1652172780000|2022-05-10 08:53:00|35818.7|35798.7|35823.1|35803.1|35823.5|35803.5|35818.7|35798.7|32
1652172790000|2022-05-10 08:53:10|35822.9|35802.9|35821.1|35801.1|35822.9|35802.9|35818|35798|29
1652172800000|2022-05-10 08:53:20|35821.5|35801.5|35823.5|35803.5|35824|35804|35821.5|35801.5|25
1652172810000|2022-05-10 08:53:30|35823.2|35803.2|35821.5|35801.5|35823.2|35803.2|35820.6|35800.6|25
1652172820000|2022-05-10 08:53:40|35822|35802|35820.7|35800.7|35822|35802|35818.1|35798.1|28
1652172830000|2022-05-10 08:53:50|35820.6|35800.6|35819.7|35799.7|35821.4|35801.4|35819.7|35799.7|26
1652172840000|2022-05-10 08:54:00|35819.6|35799.6|35822.4|35802.4|35823.3|35803.3|35819.6|35799.6|29
1652172850000|2022-05-10 08:54:10|35819.2|35799.2|35820.1|35800.1|35820.6|35800.6|35816.9|35796.9|29
1652172860000|2022-05-10 08:54:20|35820|35800|35817.8|35797.8|35820.8|35800.8|35817.1|35797.1|27
1652172870000|2022-05-10 08:54:30|35817.9|35797.9|35820.3|35800.3|35821.1|35801.1|35817.4|35797.4|22
1652172880000|2022-05-10 08:54:40|35820.8|35800.8|35821.7|35801.7|35821.7|35801.7|35819.5|35799.5|23
1652172890000|2022-05-10 08:54:50|35821.5|35801.5|35821.8|35801.8|35822|35802|35820.5|35800.5|17
1652172900000|2022-05-10 08:55:00|35821.9|35801.9|35823.7|35803.7|35823.7|35803.7|35818.9|35798.9|23
1652172910000|2022-05-10 08:55:10|35823.1|35803.1|35820.2|35800.2|35823.7|35803.7|35820|35800|25
1652172920000|2022-05-10 08:55:20|35820.3|35800.3|35814.9|35794.9|35821|35801|35813.3|35793.3|22
1652172930000|2022-05-10 08:55:30|35814.6|35794.6|35814.5|35794.5|35814.7|35794.7|35813.6|35793.6|19
1652172940000|2022-05-10 08:55:40|35813.9|35793.9|35813.4|35793.4|35813.9|35793.9|35812.5|35792.5|21
1652172950000|2022-05-10 08:55:50|35813|35793|35809.5|35789.5|35813|35793|35809.5|35789.5|23
1652172960000|2022-05-10 08:56:00|35809.3|35789.3|35810.9|35790.9|35812.7|35792.7|35809.3|35789.3|25
1652172970000|2022-05-10 08:56:10|35811.5|35791.5|35811|35791|35811.5|35791.5|35808.3|35788.3|16
1652172980000|2022-05-10 08:56:20|35811.2|35791.2|35809.5|35789.5|35811.7|35791.7|35809.4|35789.4|19
1652172990000|2022-05-10 08:56:30|35810|35790|35811.9|35791.9|35811.9|35791.9|35807.4|35787.4|17
1652173000000|2022-05-10 08:56:40|35812.7|35792.7|35810.2|35790.2|35812.7|35792.7|35810.1|35790.1|22
1652173010000|2022-05-10 08:56:50|35810|35790|35809.4|35789.4|35810.3|35790.3|35808.8|35788.8|16
1652173020000|2022-05-10 08:57:00|35809.2|35789.2|35810.1|35790.1|35810.6|35790.6|35806.2|35786.2|16
1652173030000|2022-05-10 08:57:10|35809.9|35789.9|35811|35791|35811|35791|35809|35789|19
1652173040000|2022-05-10 08:57:20|35810.7|35790.7|35810.3|35790.3|35811.5|35791.5|35810.3|35790.3|14
1652173050000|2022-05-10 08:57:30|35810|35790|35807.9|35787.9|35811.7|35791.7|35807.8|35787.8|29
1652173060000|2022-05-10 08:57:40|35807.5|35787.5|35806.7|35786.7|35809.9|35789.9|35803.6|35783.6|23
1652173070000|2022-05-10 08:57:50|35806.3|35786.3|35806.9|35786.9|35807.2|35787.2|35805.6|35785.6|15
1652173080000|2022-05-10 08:58:00|35806.4|35786.4|35801.6|35781.6|35806.8|35786.8|35800.1|35780.1|23
1652173090000|2022-05-10 08:58:10|35801.8|35781.8|35801.8|35781.8|35802.9|35782.9|35796.7|35776.7|29
1652173100000|2022-05-10 08:58:20|35801.6|35781.6|35801.2|35781.2|35802.3|35782.3|35799.9|35779.9|19
1652173110000|2022-05-10 08:58:30|35801|35781|35802.8|35782.8|35805.6|35785.6|35800.1|35780.1|24
1652173120000|2022-05-10 08:58:40|35802.6|35782.6|35798.6|35778.6|35803.4|35783.4|35798.3|35778.3|32
1652173130000|2022-05-10 08:58:50|35798.9|35778.9|35800.4|35780.4|35800.6|35780.6|35797.8|35777.8|25
1652173140000|2022-05-10 08:59:00|35800.3|35780.3|35801.7|35781.7|35804.3|35784.3|35800.1|35780.1|29
1652173150000|2022-05-10 08:59:10|35802.7|35782.7|35803.9|35783.9|35806|35786|35801|35781|29
1652173160000|2022-05-10 08:59:20|35804.1|35784.1|35815.2|35795.2|35815.2|35795.2|35802.7|35782.7|29
1652173170000|2022-05-10 08:59:30|35816.1|35796.1|35829.8|35809.8|35831.4|35811.4|35814.5|35794.5|30
1652173180000|2022-05-10 08:59:40|35830.1|35810.1|35839.6|35819.6|35839.6|35819.6|35829.1|35809.1|28
1652173190000|2022-05-10 08:59:50|35840.8|35820.8|35847.3|35827.3|35847.3|35827.3|35839.2|35819.2|25
1652173200000|2022-05-10 09:00:00|35847.7|35827.7|35838.1|35818.1|35848.7|35828.7|35836.6|35816.6|28
1652173210000|2022-05-10 09:00:10|35837.9|35817.9|35848.8|35828.8|35848.8|35828.8|35836.7|35816.7|28
1652173220000|2022-05-10 09:00:20|35848.4|35828.4|35850.8|35830.8|35851.9|35831.9|35843.9|35823.9|26
1652173230000|2022-05-10 09:00:30|35853.4|35833.4|35854.1|35834.1|35855.6|35835.6|35850.1|35830.1|27
1652173240000|2022-05-10 09:00:40|35854.2|35834.2|35850.1|35830.1|35898|35835.5|35846.2|35792|23
1652173250000|2022-05-10 09:00:50|35849.6|35829.6|35839.5|35819.5|35853|35833|35839.5|35819.5|35
1652173260000|2022-05-10 09:01:00|35839.7|35819.7|35834.4|35814.4|35839.8|35819.8|35830.8|35810.8|31
1652173270000|2022-05-10 09:01:10|35834.5|35814.5|35832.8|35812.8|35836.6|35816.6|35832.3|35812.3|29
1652173280000|2022-05-10 09:01:20|35832.9|35812.9|35840.3|35820.3|35840.3|35820.3|35829.8|35809.8|33
1652173290000|2022-05-10 09:01:30|35840.1|35820.1|35839.4|35819.4|35840.1|35820.1|35836.5|35816.5|32
1652173300000|2022-05-10 09:01:40|35839.6|35819.6|35840.8|35820.8|35840.8|35820.8|35837.8|35817.8|22
1652173310000|2022-05-10 09:01:50|35840.5|35820.5|35843|35823|35845.9|35825.9|35838.2|35818.2|22
1652173320000|2022-05-10 09:02:00|35843.5|35823.5|35837.1|35817.1|35843.5|35823.5|35836.1|35816.1|35
1652173330000|2022-05-10 09:02:10|35836.6|35816.6|35837.7|35817.7|35837.9|35817.9|35835.7|35815.7|21
1652173340000|2022-05-10 09:02:20|35837.1|35817.1|35838|35818|35843.1|35823.1|35835.5|35815.5|24
1652173350000|2022-05-10 09:02:30|35836.9|35816.9|35836.2|35816.2|35838.4|35818.4|35833.8|35813.8|32
1652173360000|2022-05-10 09:02:40|35836.1|35816.1|35837.6|35817.6|35838.4|35818.4|35834.1|35814.1|31
1652173370000|2022-05-10 09:02:50|35824|35804|35815.9|35795.9|35826.9|35806.9|35814.2|35794.2|19
1652173380000|2022-05-10 09:03:00|35818.1|35798.1|35819.5|35799.5|35823.1|35803.1|35815.6|35795.6|32
1652173390000|2022-05-10 09:03:10|35819.6|35799.6|35818.7|35798.7|35821.2|35801.2|35815.5|35795.5|29
1652173400000|2022-05-10 09:03:20|35818.4|35798.4|35815.3|35795.3|35819.8|35799.8|35815.3|35795.3|28
1652173410000|2022-05-10 09:03:30|35812.4|35792.4|35810.7|35790.7|35814.2|35794.2|35808.9|35788.9|33
1652173420000|2022-05-10 09:03:40|35811.1|35791.1|35813.7|35793.7|35813.7|35793.7|35810|35790|31
1652173430000|2022-05-10 09:03:50|35812.2|35792.2|35808.9|35788.9|35812.8|35792.8|35807.8|35787.8|29
1652173440000|2022-05-10 09:04:00|35809.2|35789.2|35807.2|35787.2|35811.7|35791.7|35805.9|35785.9|33
1652173450000|2022-05-10 09:04:10|35807.4|35787.4|35809.2|35789.2|35812.1|35792.1|35807.3|35787.3|30
1652173460000|2022-05-10 09:04:20|35808.5|35788.5|35810.8|35790.8|35811.4|35791.4|35808.5|35788.5|31
1652173470000|2022-05-10 09:04:30|35810.4|35790.4|35811.4|35791.4|35813|35793|35809.7|35789.7|27
1652173480000|2022-05-10 09:04:40|35811.2|35791.2|35810.2|35790.2|35812.4|35792.4|35808.9|35788.9|23
1652173490000|2022-05-10 09:04:50|35810.1|35790.1|35810.6|35790.6|35810.9|35790.9|35809.5|35789.5|27
1652173500000|2022-05-10 09:05:00|35809.6|35789.6|35811|35791|35812.2|35792.2|35809.6|35789.6|24
1652173510000|2022-05-10 09:05:10|35810.9|35790.9|35808.7|35788.7|35811.8|35791.8|35808.7|35788.7|20
1652173520000|2022-05-10 09:05:20|35808.3|35788.3|35808.3|35788.3|35809.7|35789.7|35807.2|35787.2|23
1652173530000|2022-05-10 09:05:30|35808.7|35788.7|35807.5|35787.5|35808.7|35788.7|35806.2|35786.2|20
1652173540000|2022-05-10 09:05:40|35807.4|35787.4|35807.6|35787.6|35808.5|35788.5|35806.6|35786.6|17
1652173550000|2022-05-10 09:05:50|35808|35788|35806.7|35786.7|35812.5|35792.5|35806.2|35786.2|22
1652173560000|2022-05-10 09:06:00|35806.3|35786.3|35805.7|35785.7|35808.8|35788.8|35805|35785|23
1652173570000|2022-05-10 09:06:10|35805.9|35785.9|35799.3|35779.3|35805.9|35785.9|35799.3|35779.3|26
1652173580000|2022-05-10 09:06:20|35798.9|35778.9|35799.5|35779.5|35799.8|35779.8|35798.5|35778.5|23
1652173590000|2022-05-10 09:06:30|35800.3|35780.3|35797.3|35777.3|35802.4|35782.4|35797.3|35777.3|25
1652173600000|2022-05-10 09:06:40|35797.7|35777.7|35799.7|35779.7|35801.1|35781.1|35796.1|35776.1|20
1652173610000|2022-05-10 09:06:50|35798.2|35778.2|35798|35778|35799.1|35779.1|35796.5|35776.5|23
1652173620000|2022-05-10 09:07:00|35798.3|35778.3|35797.6|35777.6|35798.3|35778.3|35796.7|35776.7|20
1652173630000|2022-05-10 09:07:10|35797.9|35777.9|35795.1|35775.1|35798.2|35778.2|35793.9|35773.9|29
1652173640000|2022-05-10 09:07:20|35794.4|35774.4|35798.1|35778.1|35798.7|35778.7|35793.9|35773.9|24
1652173650000|2022-05-10 09:07:30|35798|35778|35809.2|35789.2|35810|35790|35797|35777|26
1652173660000|2022-05-10 09:07:40|35810.5|35790.5|35809.1|35789.1|35810.5|35790.5|35807.6|35787.6|25
1652173670000|2022-05-10 09:07:50|35809.4|35789.4|35812.6|35792.6|35813.9|35793.9|35809.4|35789.4|25
1652173680000|2022-05-10 09:08:00|35812.4|35792.4|35812.9|35792.9|35813.9|35793.9|35810.4|35790.4|28
1652173690000|2022-05-10 09:08:10|35812.7|35792.7|35806.6|35786.6|35814.7|35794.7|35805.9|35785.9|29
1652173700000|2022-05-10 09:08:20|35806.5|35786.5|35829.4|35809.4|35829.6|35809.6|35806.1|35786.1|32
1652173710000|2022-05-10 09:08:30|35829|35809|35828.7|35808.7|35829.9|35809.9|35828.2|35808.2|20
1652173720000|2022-05-10 09:08:40|35829|35809|35827.6|35807.6|35829.2|35809.2|35827.2|35807.2|23
1652173730000|2022-05-10 09:08:50|35827.2|35807.2|35829.5|35809.5|35829.5|35809.5|35826.8|35806.8|20
1652173740000|2022-05-10 09:09:00|35827.3|35807.3|35825.5|35805.5|35828|35808|35825.3|35805.3|20
1652173750000|2022-05-10 09:09:10|35825.9|35805.9|35826.7|35806.7|35827.1|35807.1|35825.1|35805.1|18
1652173760000|2022-05-10 09:09:20|35827|35807|35833.1|35813.1|35834.8|35814.8|35827|35807|23
1652173770000|2022-05-10 09:09:30|35833.7|35813.7|35833.6|35813.6|35834.8|35814.8|35832.8|35812.8|21
1652173780000|2022-05-10 09:09:40|35833.1|35813.1|35845.5|35825.5|35845.5|35825.5|35831.6|35811.6|22
1652173790000|2022-05-10 09:09:50|35843.4|35823.4|35844.1|35824.1|35847.4|35827.4|35842.6|35822.6|28
1652173800000|2022-05-10 09:10:00|35844|35824|35843.9|35823.9|35844|35824|35841.4|35821.4|25
1652173810000|2022-05-10 09:10:10|35843.7|35823.7|35842.6|35822.6|35844.4|35824.4|35842.6|35822.6|16
1652173820000|2022-05-10 09:10:20|35844.7|35824.7|35844.8|35824.8|35847.3|35827.3|35844.1|35824.1|29
1652173830000|2022-05-10 09:10:30|35844.6|35824.6|35848.3|35828.3|35848.3|35828.3|35843.7|35823.7|22
1652173840000|2022-05-10 09:10:40|35847.9|35827.9|35846.2|35826.2|35848.6|35828.6|35845.7|35825.7|12
1652173850000|2022-05-10 09:10:50|35845.9|35825.9|35847.2|35827.2|35847.3|35827.3|35845.9|35825.9|15
1652173860000|2022-05-10 09:11:00|35847.1|35827.1|35846|35826|35847.1|35827.1|35845.6|35825.6|20
1652173870000|2022-05-10 09:11:10|35845.7|35825.7|35843.7|35823.7|35846.6|35826.6|35843.1|35823.1|32
1652173880000|2022-05-10 09:11:20|35844|35824|35841.1|35821.1|35845.3|35825.3|35839.8|35819.8|30
1652173890000|2022-05-10 09:11:30|35841.5|35821.5|35844.4|35824.4|35844.6|35824.6|35840.5|35820.5|30
1652173900000|2022-05-10 09:11:40|35844.3|35824.3|35838.3|35818.3|35844.9|35824.9|35838.3|35818.3|30
1652173910000|2022-05-10 09:11:50|35838.1|35818.1|35841.1|35821.1|35841.2|35821.2|35838.1|35818.1|26
1652173920000|2022-05-10 09:12:00|35841.2|35821.2|35838.3|35818.3|35841.2|35821.2|35835.4|35815.4|29
1652173930000|2022-05-10 09:12:10|35838.2|35818.2|35846.9|35826.9|35849.3|35829.3|35837.7|35817.7|28
1652173940000|2022-05-10 09:12:20|35846.1|35826.1|35842.4|35822.4|35846.5|35826.5|35842.4|35822.4|32
1652173950000|2022-05-10 09:12:30|35843|35823|35840.9|35820.9|35843.5|35823.5|35839.2|35819.2|24
1652173960000|2022-05-10 09:12:40|35840.7|35820.7|35835.8|35815.8|35841.1|35821.1|35834.3|35814.3|19
1652173970000|2022-05-10 09:12:50|35835.9|35815.9|35840.9|35820.9|35840.9|35820.9|35835.9|35815.9|22
1652173980000|2022-05-10 09:13:00|35840.4|35820.4|35838.3|35818.3|35841.6|35821.6|35838.3|35818.3|24
1652173990000|2022-05-10 09:13:10|35838.5|35818.5|35840.4|35820.4|35840.4|35820.4|35838.5|35818.5|25
1652174000000|2022-05-10 09:13:20|35840.6|35820.6|35839.3|35819.3|35840.6|35820.6|35839|35819|17
1652174010000|2022-05-10 09:13:30|35840.8|35820.8|35840.4|35820.4|35841.7|35821.7|35838.9|35818.9|16
1652174020000|2022-05-10 09:13:40|35840.2|35820.2|35840|35820|35841.2|35821.2|35839.4|35819.4|15
1652174030000|2022-05-10 09:13:50|35839.7|35819.7|35841.1|35821.1|35841.1|35821.1|35839.2|35819.2|19
1652174040000|2022-05-10 09:14:00|35841|35821|35840.4|35820.4|35841|35821|35837.6|35817.6|22
1652174050000|2022-05-10 09:14:10|35840.3|35820.3|35839.8|35819.8|35840.4|35820.4|35839.7|35819.7|10
1652174060000|2022-05-10 09:14:20|35839.9|35819.9|35846|35826|35847.3|35827.3|35837.3|35817.3|15
1652174070000|2022-05-10 09:14:30|35845|35825|35845.5|35825.5|35846.8|35826.8|35844.6|35824.6|22
1652174080000|2022-05-10 09:14:40|35845.9|35825.9|35849.1|35829.1|35849.1|35829.1|35845.9|35825.9|27
1652174090000|2022-05-10 09:14:50|35849.4|35829.4|35849.7|35829.7|35851.5|35831.5|35849.1|35829.1|23
1652174100000|2022-05-10 09:15:00|35850.8|35830.8|35847.6|35827.6|35850.8|35830.8|35846.6|35826.6|24
1652174110000|2022-05-10 09:15:10|35847|35827|35845.6|35825.6|35854.1|35834.1|35845.6|35825.6|31
1652174120000|2022-05-10 09:15:20|35846.4|35826.4|35860|35840|35862|35842|35844.8|35824.8|35
1652174130000|2022-05-10 09:15:30|35860.7|35840.7|35859.8|35839.8|35860.7|35840.7|35851.7|35831.7|33
1652174140000|2022-05-10 09:15:40|35859.4|35839.4|35865.4|35845.4|35867.1|35847.1|35859.4|35839.4|30
1652174150000|2022-05-10 09:15:50|35867.2|35847.2|35868.4|35848.4|35875.5|35855.5|35867.2|35847.2|30
1652174160000|2022-05-10 09:16:00|35868.5|35848.5|35871|35851|35871.5|35851.5|35868.3|35848.3|22
1652174170000|2022-05-10 09:16:10|35870.9|35850.9|35868.7|35848.7|35874.4|35854.4|35868.7|35848.7|30
1652174180000|2022-05-10 09:16:20|35868.8|35848.8|35873.3|35853.3|35877.6|35857.6|35868.8|35848.8|28
1652174190000|2022-05-10 09:16:30|35873.4|35853.4|35864.4|35844.4|35873.8|35853.8|35863.3|35843.3|28
1652174200000|2022-05-10 09:16:40|35864|35844|35862.3|35842.3|35865.6|35845.6|35860.8|35840.8|24
1652174210000|2022-05-10 09:16:50|35862.1|35842.1|35864.9|35844.9|35864.9|35844.9|35860.8|35840.8|19
1652174220000|2022-05-10 09:17:00|35864.5|35844.5|35873.7|35853.7|35875.7|35855.7|35863|35843|33
1652174230000|2022-05-10 09:17:10|35865.3|35845.3|35857.7|35837.7|35867.5|35847.5|35856|35836|30
1652174240000|2022-05-10 09:17:20|35857|35837|35856.1|35836.1|35857.5|35837.5|35853.3|35833.3|24
1652174250000|2022-05-10 09:17:30|35855.8|35835.8|35855.9|35835.9|35856.7|35836.7|35854.9|35834.9|22
1652174260000|2022-05-10 09:17:40|35856|35836|35861.4|35841.4|35863.4|35843.4|35855.5|35835.5|19
1652174270000|2022-05-10 09:17:50|35862|35842|35859|35839|35862|35842|35856.4|35836.4|21
1652174280000|2022-05-10 09:18:00|35858.7|35838.7|35863.1|35843.1|35863.1|35843.1|35857.6|35837.6|18
1652174290000|2022-05-10 09:18:10|35863.3|35843.3|35862.9|35842.9|35864|35844|35862.6|35842.6|18
1652174300000|2022-05-10 09:18:20|35863|35843|35863.5|35843.5|35864|35844|35863|35843|13
1652174310000|2022-05-10 09:18:30|35863.6|35843.6|35864.3|35844.3|35864.7|35844.7|35862|35842|20
1652174320000|2022-05-10 09:18:40|35867.4|35847.4|35870.8|35850.8|35874.7|35854.7|35867.3|35847.3|34
1652174330000|2022-05-10 09:18:50|35871|35851|35875.8|35855.8|35875.9|35855.9|35870.1|35850.1|26
1652174340000|2022-05-10 09:19:00|35872.5|35852.5|35876.8|35856.8|35876.8|35856.8|35872.1|35852.1|29
1652174350000|2022-05-10 09:19:10|35878|35858|35874.1|35854.1|35880|35860|35873.6|35853.6|31
1652174360000|2022-05-10 09:19:20|35873.7|35853.7|35877.8|35857.8|35880.8|35860.8|35873.6|35853.6|29
1652174370000|2022-05-10 09:19:30|35877.5|35857.5|35878.5|35858.5|35878.6|35858.6|35876.6|35856.6|27
1652174380000|2022-05-10 09:19:40|35879.1|35859.1|35879.5|35859.5|35879.7|35859.7|35878.2|35858.2|18
1652174390000|2022-05-10 09:19:50|35878.9|35858.9|35880.4|35860.4|35882.3|35862.3|35876.3|35856.3|31
1652174400000|2022-05-10 09:20:00|35880.9|35860.9|35877.7|35857.7|35881|35861|35877.3|35857.3|30
1652174410000|2022-05-10 09:20:10|35877.6|35857.6|35881.6|35861.6|35881.6|35861.6|35877.6|35857.6|21
1652174420000|2022-05-10 09:20:20|35881.3|35861.3|35881.2|35861.2|35883.5|35863.5|35880.2|35860.2|23
1652174430000|2022-05-10 09:20:30|35881.4|35861.4|35882.4|35862.4|35883.6|35863.6|35881.1|35861.1|22
1652174440000|2022-05-10 09:20:40|35882.3|35862.3|35881.3|35861.3|35884.3|35864.3|35880.3|35860.3|25
1652174450000|2022-05-10 09:20:50|35882.5|35862.5|35883|35863|35883.3|35863.3|35881.9|35861.9|20
1652174460000|2022-05-10 09:21:00|35882.9|35862.9|35880.8|35860.8|35882.9|35862.9|35879.9|35859.9|20
1652174470000|2022-05-10 09:21:10|35880.5|35860.5|35882.7|35862.7|35883.9|35863.9|35880.2|35860.2|20
1652174480000|2022-05-10 09:21:20|35881.4|35861.4|35882.9|35862.9|35883.7|35863.7|35880.8|35860.8|30
1652174490000|2022-05-10 09:21:30|35882.8|35862.8|35885|35865|35887.8|35867.8|35882.5|35862.5|34
1652174500000|2022-05-10 09:21:40|35884.3|35864.3|35866.4|35846.4|35885.1|35865.1|35863|35843|26
1652174510000|2022-05-10 09:21:50|35866.8|35846.8|35862.1|35842.1|35866.8|35846.8|35862.1|35842.1|19
1652174520000|2022-05-10 09:22:00|35862.3|35842.3|35865.6|35845.6|35865.6|35845.6|35862.3|35842.3|26
1652174530000|2022-05-10 09:22:10|35865.5|35845.5|35863.7|35843.7|35865.5|35845.5|35862.3|35842.3|19
1652174540000|2022-05-10 09:22:20|35864.7|35844.7|35864.4|35844.4|35865.6|35845.6|35862.4|35842.4|27
1652174550000|2022-05-10 09:22:30|35864.1|35844.1|35866.4|35846.4|35869.1|35849.1|35864.1|35844.1|28
1652174560000|2022-05-10 09:22:40|35866.7|35846.7|35865.5|35845.5|35867|35847|35864.4|35844.4|19
1652174570000|2022-05-10 09:22:50|35865.7|35845.7|35865.7|35845.7|35866|35846|35865.5|35845.5|12
1652174580000|2022-05-10 09:23:00|35865.2|35845.2|35864.9|35844.9|35866.1|35846.1|35862.4|35842.4|18
1652174590000|2022-05-10 09:23:10|35866.2|35846.2|35866.2|35846.2|35866.7|35846.7|35861.8|35841.8|22
1652174600000|2022-05-10 09:23:20|35863.6|35843.6|35852.4|35832.4|35863.8|35843.8|35849.9|35829.9|25
1652174610000|2022-05-10 09:23:30|35862.6|35842.6|35845.6|35825.6|35862.6|35842.6|35842.5|35822.5|32
1652174620000|2022-05-10 09:23:40|35844.9|35824.9|35845.7|35825.7|35848.7|35828.7|35841.9|35821.9|26
1652174630000|2022-05-10 09:23:50|35844|35824|35844.6|35824.6|35847.2|35827.2|35843.3|35823.3|26
1652174640000|2022-05-10 09:24:00|35845.4|35825.4|35840.8|35820.8|35845.7|35825.7|35839.7|35819.7|27
1652174650000|2022-05-10 09:24:10|35841.3|35821.3|35845.8|35825.8|35847.2|35827.2|35841.3|35821.3|31
1652174660000|2022-05-10 09:24:20|35848|35828|35846.7|35826.7|35850.3|35830.3|35844.8|35824.8|38
1652174670000|2022-05-10 09:24:30|35846.6|35826.6|35844.8|35824.8|35847.3|35827.3|35843.6|35823.6|29
1652174680000|2022-05-10 09:24:40|35844.9|35824.9|35845.6|35825.6|35846.2|35826.2|35844.9|35824.9|23
1652174690000|2022-05-10 09:24:50|35844.1|35824.1|35848.8|35828.8|35849.1|35829.1|35844|35824|34
1652174700000|2022-05-10 09:25:00|35848.6|35828.6|35849.2|35829.2|35849.4|35829.4|35845.3|35825.3|27
1652174710000|2022-05-10 09:25:10|35849.4|35829.4|35847.1|35827.1|35850|35830|35846.1|35826.1|21
1652174720000|2022-05-10 09:25:20|35846.8|35826.8|35848.1|35828.1|35849|35829|35845.9|35825.9|19
1652174730000|2022-05-10 09:25:30|35848|35828|35844.3|35824.3|35848|35828|35843.7|35823.7|21
1652174740000|2022-05-10 09:25:40|35844.1|35824.1|35844.6|35824.6|35845.2|35825.2|35844.1|35824.1|19
1652174750000|2022-05-10 09:25:50|35844.9|35824.9|35840.3|35820.3|35845.1|35825.1|35840.2|35820.2|9
1652174760000|2022-05-10 09:26:00|35842.6|35822.6|35845.7|35825.7|35845.7|35825.7|35842.6|35822.6|14
1652174770000|2022-05-10 09:26:10|35846.1|35826.1|35848.9|35828.9|35849.4|35829.4|35846.1|35826.1|24
1652174780000|2022-05-10 09:26:20|35849.1|35829.1|35849|35829|35851.1|35831.1|35848.2|35828.2|17
1652174790000|2022-05-10 09:26:30|35849.5|35829.5|35861.4|35841.4|35864.7|35844.7|35846.3|35826.3|32
1652174800000|2022-05-10 09:26:40|35859|35839|35859.1|35839.1|35861|35841|35858.2|35838.2|22
1652174810000|2022-05-10 09:26:50|35860|35840|35858.3|35838.3|35861.3|35841.3|35858.3|35838.3|15
1652174820000|2022-05-10 09:27:00|35856.2|35836.2|35857.1|35837.1|35860.1|35840.1|35856.2|35836.2|20
1652174830000|2022-05-10 09:27:10|35856.9|35836.9|35856.7|35836.7|35857.8|35837.8|35856.4|35836.4|17
1652174840000|2022-05-10 09:27:20|35854.5|35834.5|35855.2|35835.2|35856.6|35836.6|35853.9|35833.9|19
1652174850000|2022-05-10 09:27:30|35852.6|35832.6|35854.5|35834.5|35855.4|35835.4|35851.3|35831.3|9
1652174860000|2022-05-10 09:27:40|35854.7|35834.7|35854.5|35834.5|35855|35835|35853.6|35833.6|17
1652174870000|2022-05-10 09:27:50|35855.4|35835.4|35854.4|35834.4|35857.5|35837.5|35853.1|35833.1|22
1652174880000|2022-05-10 09:28:00|35854.3|35834.3|35852|35832|35857.4|35837.4|35850.7|35830.7|21
1652174890000|2022-05-10 09:28:10|35852.4|35832.4|35853.6|35833.6|35853.8|35833.8|35851.9|35831.9|19
1652174900000|2022-05-10 09:28:20|35853.1|35833.1|35848.5|35828.5|35854.9|35834.9|35847|35827|26
1652174910000|2022-05-10 09:28:30|35850.3|35830.3|35848.7|35828.7|35850.3|35830.3|35847.3|35827.3|17
1652174920000|2022-05-10 09:28:40|35844.5|35824.5|35844.9|35824.9|35846.2|35826.2|35843.8|35823.8|20
1652174930000|2022-05-10 09:28:50|35845.2|35825.2|35848.5|35828.5|35848.8|35828.8|35845.2|35825.2|18
1652174940000|2022-05-10 09:29:00|35848.2|35828.2|35857.6|35837.6|35858.1|35838.1|35848|35828|22
1652174950000|2022-05-10 09:29:10|35854|35834|35849.7|35829.7|35854.8|35834.8|35848.7|35828.7|21
1652174960000|2022-05-10 09:29:20|35849.8|35829.8|35851|35831|35851|35831|35849|35829|19
1652174970000|2022-05-10 09:29:30|35848.7|35828.7|35841.4|35821.4|35849.6|35829.6|35840|35820|13
1652174980000|2022-05-10 09:29:40|35842.2|35822.2|35847.7|35827.7|35848.9|35828.9|35842.2|35822.2|20
1652174990000|2022-05-10 09:29:50|35847.5|35827.5|35846.5|35826.5|35848.4|35828.4|35846.5|35826.5|15
1652175000000|2022-05-10 09:30:00|35846.2|35826.2|35844.8|35824.8|35847.8|35827.8|35843.8|35823.8|18
1652175010000|2022-05-10 09:30:10|35843.2|35823.2|35841.9|35821.9|35846.3|35826.3|35841.1|35821.1|19
1652175020000|2022-05-10 09:30:20|35841.8|35821.8|35835|35815|35847.3|35827.3|35835|35815|28
1652175030000|2022-05-10 09:30:30|35834.9|35814.9|35845|35825|35847.2|35827.2|35834.6|35814.6|25
1652175040000|2022-05-10 09:30:40|35847.1|35827.1|35846.3|35826.3|35847.1|35827.1|35839.1|35819.1|25
1652175050000|2022-05-10 09:30:50|35845.6|35825.6|35841.8|35821.8|35846.8|35826.8|35839.8|35819.8|33
1652175060000|2022-05-10 09:31:00|35841.7|35821.7|35846.1|35826.1|35847.6|35827.6|35840.6|35820.6|23
1652175070000|2022-05-10 09:31:10|35846.6|35826.6|35842.6|35822.6|35848.7|35828.7|35841.3|35821.3|25
1652175080000|2022-05-10 09:31:20|35842.2|35822.2|35843|35823|35843.6|35823.6|35837.6|35817.6|28
1652175090000|2022-05-10 09:31:30|35840.1|35820.1|35838.5|35818.5|35841.5|35821.5|35838.2|35818.2|23
1652175100000|2022-05-10 09:31:40|35839.1|35819.1|35839.4|35819.4|35839.6|35819.6|35837.8|35817.8|15
1652175110000|2022-05-10 09:31:50|35838.7|35818.7|35839|35819|35840.4|35820.4|35837.9|35817.9|28
1652175120000|2022-05-10 09:32:00|35838.9|35818.9|35837.5|35817.5|35841.4|35821.4|35837.2|35817.2|27
1652175130000|2022-05-10 09:32:10|35840.1|35820.1|35842.1|35822.1|35842.3|35822.3|35837.6|35817.6|25
1652175140000|2022-05-10 09:32:20|35842.2|35822.2|35834|35814|35842.2|35822.2|35833.9|35813.9|22
1652175150000|2022-05-10 09:32:30|35836.4|35816.4|35837.8|35817.8|35837.9|35817.9|35834.4|35814.4|28
1652175160000|2022-05-10 09:32:40|35837.3|35817.3|35833.7|35813.7|35837.9|35817.9|35833.7|35813.7|17
1652175170000|2022-05-10 09:32:50|35837.5|35817.5|35835.2|35815.2|35837.5|35817.5|35833.3|35813.3|20
1652175180000|2022-05-10 09:33:00|35835.1|35815.1|35834.3|35814.3|35836|35816|35834|35814|8
1652175190000|2022-05-10 09:33:10|35834|35814|35831.5|35811.5|35838.3|35818.3|35831.5|35811.5|21
1652175200000|2022-05-10 09:33:20|35829.7|35809.7|35831.8|35811.8|35835.5|35815.5|35827.5|35807.5|27
1652175210000|2022-05-10 09:33:30|35831.4|35811.4|35832|35812|35833.8|35813.8|35830.1|35810.1|30
1652175220000|2022-05-10 09:33:40|35831.9|35811.9|35833|35813|35833.6|35813.6|35831.9|35811.9|19
1652175230000|2022-05-10 09:33:50|35833.9|35813.9|35834|35814|35835.4|35815.4|35833.1|35813.1|24
1652175240000|2022-05-10 09:34:00|35833.4|35813.4|35833.6|35813.6|35833.6|35813.6|35831.9|35811.9|19
1652175250000|2022-05-10 09:34:10|35832.8|35812.8|35833.2|35813.2|35835.4|35815.4|35832.5|35812.5|22
1652175260000|2022-05-10 09:34:20|35833.1|35813.1|35835.7|35815.7|35835.7|35815.7|35832.5|35812.5|13
1652175270000|2022-05-10 09:34:30|35839.1|35819.1|35833.1|35813.1|35839.1|35819.1|35831.6|35811.6|25
1652175280000|2022-05-10 09:34:40|35833|35813|35832.9|35812.9|35833.9|35813.9|35832.3|35812.3|14
1652175290000|2022-05-10 09:34:50|35833|35813|35834|35814|35834.3|35814.3|35833|35813|15
1652175300000|2022-05-10 09:35:00|35834.6|35814.6|35832.6|35812.6|35834.7|35814.7|35832.6|35812.6|13
1652175310000|2022-05-10 09:35:10|35833|35813|35844.8|35824.8|35845.1|35825.1|35831.9|35811.9|21
1652175320000|2022-05-10 09:35:20|35843.7|35823.7|35845.7|35825.7|35845.7|35825.7|35839.3|35819.3|12
1652175330000|2022-05-10 09:35:30|35845|35825|35845.8|35825.8|35847.6|35827.6|35842.5|35822.5|22
1652175340000|2022-05-10 09:35:40|35849.3|35829.3|35844.8|35824.8|35850|35830|35843.2|35823.2|25
1652175350000|2022-05-10 09:35:50|35845|35825|35852.9|35832.9|35859.5|35839.5|35844.8|35824.8|24
1652175360000|2022-05-10 09:36:00|35852.3|35832.3|35852.5|35832.5|35854.1|35834.1|35848.2|35828.2|33
1652175370000|2022-05-10 09:36:10|35852.6|35832.6|35855.3|35835.3|35855.3|35835.3|35851.2|35831.2|27
1652175380000|2022-05-10 09:36:20|35855.1|35835.1|35852.1|35832.1|35855.1|35835.1|35851.2|35831.2|25
1652175390000|2022-05-10 09:36:30|35852.7|35832.7|35848.5|35828.5|35852.7|35832.7|35846.4|35826.4|27
1652175400000|2022-05-10 09:36:40|35847.9|35827.9|35851.5|35831.5|35851.5|35831.5|35847.5|35827.5|15
1652175410000|2022-05-10 09:36:50|35850.5|35830.5|35852.9|35832.9|35854.1|35834.1|35849.3|35829.3|22
1652175420000|2022-05-10 09:37:00|35853.3|35833.3|35853.3|35833.3|35853.3|35833.3|35851|35831|19
1652175430000|2022-05-10 09:37:10|35853.9|35833.9|35852.1|35832.1|35854.1|35834.1|35851|35831|26
1652175440000|2022-05-10 09:37:20|35851.8|35831.8|35847.9|35827.9|35854.8|35834.8|35847.8|35827.8|30
1652175450000|2022-05-10 09:37:30|35848.4|35828.4|35849.2|35829.2|35850.2|35830.2|35847.9|35827.9|27
1652175460000|2022-05-10 09:37:40|35849.3|35829.3|35853.4|35833.4|35854.9|35834.9|35847|35827|26
1652175470000|2022-05-10 09:37:50|35854.2|35834.2|35859.8|35839.8|35860.2|35840.2|35851.2|35831.2|32
1652175480000|2022-05-10 09:38:00|35857|35837|35861.4|35841.4|35865.2|35845.2|35856.2|35836.2|32
1652175490000|2022-05-10 09:38:10|35862.2|35842.2|35863.3|35843.3|35864|35844|35862|35842|23
1652175500000|2022-05-10 09:38:20|35863|35843|35862.5|35842.5|35863.6|35843.6|35861.8|35841.8|15
1652175510000|2022-05-10 09:38:30|35862.6|35842.6|35858|35838|35862.7|35842.7|35856.9|35836.9|20
1652175520000|2022-05-10 09:38:40|35859|35839|35859.6|35839.6|35861.4|35841.4|35858.4|35838.4|22
1652175530000|2022-05-10 09:38:50|35859.4|35839.4|35859|35839|35859.8|35839.8|35857.9|35837.9|23
1652175540000|2022-05-10 09:39:00|35858.5|35838.5|35859|35839|35859|35839|35855.8|35835.8|28
1652175550000|2022-05-10 09:39:10|35858.9|35838.9|35859.2|35839.2|35860.6|35840.6|35857.1|35837.1|24
1652175560000|2022-05-10 09:39:20|35859.6|35839.6|35859.9|35839.9|35861.2|35841.2|35855.7|35835.7|22
1652175570000|2022-05-10 09:39:30|35858.6|35838.6|35859.3|35839.3|35860.6|35840.6|35858.6|35838.6|22
1652175580000|2022-05-10 09:39:40|35859.5|35839.5|35854.3|35834.3|35861.6|35841.6|35851.6|35831.6|22
1652175590000|2022-05-10 09:39:50|35853.6|35833.6|35854.7|35834.7|35856.1|35836.1|35853.6|35833.6|29
1652175600000|2022-05-10 09:40:00|35855.3|35835.3|35854.2|35834.2|35855.4|35835.4|35853.4|35833.4|28
1652175610000|2022-05-10 09:40:10|35854.3|35834.3|35854.8|35834.8|35856.5|35836.5|35853.1|35833.1|28
1652175620000|2022-05-10 09:40:20|35855.3|35835.3|35855.4|35835.4|35858.8|35838.8|35855.1|35835.1|24
1652175630000|2022-05-10 09:40:30|35855.3|35835.3|35856.3|35836.3|35856.6|35836.6|35853.2|35833.2|34
1652175640000|2022-05-10 09:40:40|35857|35837|35857.3|35837.3|35861.8|35841.8|35855.3|35835.3|25
1652175650000|2022-05-10 09:40:50|35859.5|35839.5|35856.5|35836.5|35859.5|35839.5|35855.3|35835.3|27
1652175660000|2022-05-10 09:41:00|35856.8|35836.8|35860.2|35840.2|35860.2|35840.2|35852|35832|32
1652175670000|2022-05-10 09:41:10|35860.7|35840.7|35858.9|35838.9|35860.7|35840.7|35858|35838|23
1652175680000|2022-05-10 09:41:20|35857.6|35837.6|35867.2|35847.2|35867.9|35847.9|35857.6|35837.6|28
1652175690000|2022-05-10 09:41:30|35868.2|35848.2|35870.2|35850.2|35870.3|35850.3|35865.2|35845.2|27
1652175700000|2022-05-10 09:41:40|35870.1|35850.1|35883.4|35863.4|35883.4|35863.4|35870.1|35850.1|36
1652175710000|2022-05-10 09:41:50|35883.3|35863.3|35881.2|35861.2|35884.6|35864.6|35880.6|35860.6|26
1652175720000|2022-05-10 09:42:00|35881.4|35861.4|35877.1|35857.1|35881.4|35861.4|35875.2|35855.2|29
1652175730000|2022-05-10 09:42:10|35877.6|35857.6|35878.6|35858.6|35878.9|35858.9|35876.5|35856.5|28
1652175740000|2022-05-10 09:42:20|35878.5|35858.5|35874.8|35854.8|35881.2|35861.2|35874.8|35854.8|30
1652175750000|2022-05-10 09:42:30|35875|35855|35874.9|35854.9|35876.3|35856.3|35874.4|35854.4|27
1652175760000|2022-05-10 09:42:40|35875|35855|35870.7|35850.7|35876.2|35856.2|35869.4|35849.4|30
1652175770000|2022-05-10 09:42:50|35871.1|35851.1|35863.4|35843.4|35871.2|35851.2|35861.4|35841.4|31
1652175780000|2022-05-10 09:43:00|35862|35842|35863.6|35843.6|35864.1|35844.1|35861.3|35841.3|28
1652175790000|2022-05-10 09:43:10|35863.5|35843.5|35861.6|35841.6|35864|35844|35861|35841|23
1652175800000|2022-05-10 09:43:20|35861.3|35841.3|35862.3|35842.3|35863|35843|35861.3|35841.3|20
1652175810000|2022-05-10 09:43:30|35862.5|35842.5|35855.5|35835.5|35863.3|35843.3|35852.3|35832.3|23
1652175820000|2022-05-10 09:43:40|35855.1|35835.1|35855.5|35835.5|35856|35836|35854|35834|30
1652175830000|2022-05-10 09:43:50|35855.2|35835.2|35851.7|35831.7|35857|35837|35851.4|35831.4|29
1652175840000|2022-05-10 09:44:00|35851.3|35831.3|35854.7|35834.7|35855.4|35835.4|35851.3|35831.3|33
1652175850000|2022-05-10 09:44:10|35854.6|35834.6|35855|35835|35855.2|35835.2|35852.8|35832.8|22
1652175860000|2022-05-10 09:44:20|35855.1|35835.1|35856.3|35836.3|35856.8|35836.8|35853.5|35833.5|26
1652175870000|2022-05-10 09:44:30|35855.5|35835.5|35855.5|35835.5|35856.3|35836.3|35854.8|35834.8|24
1652175880000|2022-05-10 09:44:40|35854.7|35834.7|35856.5|35836.5|35857.7|35837.7|35854.7|35834.7|18
1652175890000|2022-05-10 09:44:50|35856.9|35836.9|35858.5|35838.5|35859.6|35839.6|35854.3|35834.3|29
1652175900000|2022-05-10 09:45:00|35858.6|35838.6|35855.4|35835.4|35858.6|35838.6|35855|35835|27
1652175910000|2022-05-10 09:45:10|35855.7|35835.7|35856.6|35836.6|35857|35837|35852.9|35832.9|24
1652175920000|2022-05-10 09:45:20|35856.7|35836.7|35855.3|35835.3|35857.3|35837.3|35849.5|35829.5|30
1652175930000|2022-05-10 09:45:30|35856.3|35836.3|35853.3|35833.3|35856.3|35836.3|35852.6|35832.6|30
1652175940000|2022-05-10 09:45:40|35853.8|35833.8|35853.5|35833.5|35854|35834|35852.8|35832.8|21
1652175950000|2022-05-10 09:45:50|35853.7|35833.7|35852.5|35832.5|35854|35834|35851.4|35831.4|23
1652175960000|2022-05-10 09:46:00|35852.3|35832.3|35849.2|35829.2|35853.5|35833.5|35846.2|35826.2|29
1652175970000|2022-05-10 09:46:10|35849.1|35829.1|35850.3|35830.3|35850.6|35830.6|35848.8|35828.8|19
1652175980000|2022-05-10 09:46:20|35849.6|35829.6|35849|35829|35850.3|35830.3|35848.2|35828.2|25
1652175990000|2022-05-10 09:46:30|35849.1|35829.1|35845.5|35825.5|35849.4|35829.4|35843.3|35823.3|19
1652176000000|2022-05-10 09:46:40|35844|35824|35847.2|35827.2|35847.2|35827.2|35843.4|35823.4|32
1652176010000|2022-05-10 09:46:50|35848.2|35828.2|35844.3|35824.3|35848.2|35828.2|35844.1|35824.1|22
1652176020000|2022-05-10 09:47:00|35844|35824|35848.1|35828.1|35849.2|35829.2|35844|35824|22
1652176030000|2022-05-10 09:47:10|35848|35828|35851.9|35831.9|35851.9|35831.9|35848|35828|22
1652176040000|2022-05-10 09:47:20|35851.5|35831.5|35854.9|35834.9|35856|35836|35850.3|35830.3|28
1652176050000|2022-05-10 09:47:30|35854.3|35834.3|35858.3|35838.3|35858.3|35838.3|35854.3|35834.3|29
1652176060000|2022-05-10 09:47:40|35858.5|35838.5|35856.7|35836.7|35858.5|35838.5|35855.2|35835.2|21
1652176070000|2022-05-10 09:47:50|35855.8|35835.8|35858.3|35838.3|35858.4|35838.4|35855.8|35835.8|25
1652176080000|2022-05-10 09:48:00|35857.9|35837.9|35856.9|35836.9|35859.8|35839.8|35855.9|35835.9|28
1652176090000|2022-05-10 09:48:10|35857.2|35837.2|35858|35838|35858.4|35838.4|35856.9|35836.9|21
1652176100000|2022-05-10 09:48:20|35858.1|35838.1|35858.2|35838.2|35858.7|35838.7|35857|35837|16
1652176110000|2022-05-10 09:48:30|35858.1|35838.1|35866.8|35846.8|35871.1|35851.1|35858.1|35838.1|24
1652176120000|2022-05-10 09:48:40|35867.2|35847.2|35868.4|35848.4|35869.2|35849.2|35865.3|35845.3|21
1652176130000|2022-05-10 09:48:50|35868|35848|35867.2|35847.2|35869.1|35849.1|35866.8|35846.8|25
1652176140000|2022-05-10 09:49:00|35867.3|35847.3|35870|35850|35872.9|35852.9|35867.3|35847.3|26
1652176150000|2022-05-10 09:49:10|35870.5|35850.5|35870.3|35850.3|35871|35851|35869.4|35849.4|29
1652176160000|2022-05-10 09:49:20|35870|35850|35870.8|35850.8|35871.4|35851.4|35868.2|35848.2|31
1652176170000|2022-05-10 09:49:30|35870.5|35850.5|35872.3|35852.3|35872.3|35852.3|35870.4|35850.4|27
1652176180000|2022-05-10 09:49:40|35871.8|35851.8|35873.7|35853.7|35873.7|35853.7|35870.8|35850.8|28
1652176190000|2022-05-10 09:49:50|35873.2|35853.2|35872.5|35852.5|35873.4|35853.4|35872.1|35852.1|32
1652176200000|2022-05-10 09:50:00|35872.7|35852.7|35877.8|35857.8|35878.3|35858.3|35872.3|35852.3|34
1652176210000|2022-05-10 09:50:10|35877.2|35857.2|35880.6|35860.6|35884.2|35864.2|35875.8|35855.8|36
1652176220000|2022-05-10 09:50:20|35880.1|35860.1|35881.3|35861.3|35885.3|35865.3|35880|35860|37
1652176230000|2022-05-10 09:50:30|35880.8|35860.8|35879.4|35859.4|35883|35863|35878.7|35858.7|26
1652176240000|2022-05-10 09:50:40|35880.3|35860.3|35879.7|35859.7|35883.3|35863.3|35879.7|35859.7|28
1652176250000|2022-05-10 09:50:50|35879.8|35859.8|35880.4|35860.4|35880.6|35860.6|35877.3|35857.3|35
1652176260000|2022-05-10 09:51:00|35879.8|35859.8|35877.9|35857.9|35880.7|35860.7|35877.8|35857.8|31
1652176270000|2022-05-10 09:51:10|35878.2|35858.2|35881.3|35861.3|35884|35864|35877.2|35857.2|35
1652176280000|2022-05-10 09:51:20|35882.1|35862.1|35878.3|35858.3|35884|35864|35877.7|35857.7|38
1652176290000|2022-05-10 09:51:30|35879.3|35859.3|35879.7|35859.7|35881.7|35861.7|35878.4|35858.4|33
1652176300000|2022-05-10 09:51:40|35879.4|35859.4|35880.6|35860.6|35882.3|35862.3|35879.4|35859.4|34
1652176310000|2022-05-10 09:51:50|35880.7|35860.7|35880.9|35860.9|35880.9|35860.9|35877.9|35857.9|26
1652176320000|2022-05-10 09:52:00|35881.3|35861.3|35883.1|35863.1|35887.9|35867.9|35880.8|35860.8|33
1652176330000|2022-05-10 09:52:10|35882.6|35862.6|35882.5|35862.5|35886.7|35866.7|35882.5|35862.5|34
1652176340000|2022-05-10 09:52:20|35882.7|35862.7|35885.4|35865.4|35885.7|35865.7|35882.7|35862.7|32
1652176350000|2022-05-10 09:52:30|35885.9|35865.9|35884.9|35864.9|35885.9|35865.9|35884.2|35864.2|21
1652176360000|2022-05-10 09:52:40|35885.4|35865.4|35885.3|35865.3|35886.6|35866.6|35882.8|35862.8|36
1652176370000|2022-05-10 09:52:50|35884.2|35864.2|35888.4|35868.4|35888.5|35868.5|35874.3|35854.3|33
1652176380000|2022-05-10 09:53:00|35888|35868|35897|35877|35901.3|35881.3|35888|35868|35
1652176390000|2022-05-10 09:53:10|35896.9|35876.9|35933.4|35913.4|35934.3|35914.3|35896.9|35876.9|36
1652176400000|2022-05-10 09:53:20|35933|35913|35931.6|35911.6|35933|35913|35929|35909|26
1652176410000|2022-05-10 09:53:30|35931.4|35911.4|35932|35912|35933.6|35913.6|35930.6|35910.6|28
1652176420000|2022-05-10 09:53:40|35932.3|35912.3|35932.2|35912.2|35932.6|35912.6|35930.7|35910.7|30
1652176430000|2022-05-10 09:53:50|35932.5|35912.5|35933.9|35913.9|35936.5|35916.5|35931.6|35911.6|32
1652176440000|2022-05-10 09:54:00|35933.5|35913.5|35934.7|35914.7|35934.9|35914.9|35931.5|35911.5|26
1652176450000|2022-05-10 09:54:10|35934.8|35914.8|35932.1|35912.1|35936.2|35916.2|35930.1|35910.1|31
1652176460000|2022-05-10 09:54:20|35930.9|35910.9|35923.7|35903.7|35932.3|35912.3|35923.7|35903.7|31
1652176470000|2022-05-10 09:54:30|35924.7|35904.7|35928.8|35908.8|35929.7|35909.7|35924.2|35904.2|33
1652176480000|2022-05-10 09:54:40|35929.2|35909.2|35927.6|35907.6|35929.4|35909.4|35926.7|35906.7|26
1652176490000|2022-05-10 09:54:50|35927.4|35907.4|35929.3|35909.3|35929.5|35909.5|35926.1|35906.1|25
1652176500000|2022-05-10 09:55:00|35928.9|35908.9|35931|35911|35931|35911|35928|35908|20
1652176510000|2022-05-10 09:55:10|35930.8|35910.8|35930|35910|35931.4|35911.4|35922.8|35902.8|34
1652176520000|2022-05-10 09:55:20|35933.1|35913.1|35927.6|35907.6|35933.1|35913.1|35926.2|35906.2|21
1652176530000|2022-05-10 09:55:30|35927|35907|35929.4|35909.4|35930|35910|35924.4|35904.4|33
1652176540000|2022-05-10 09:55:40|35929.1|35909.1|35923.6|35903.6|35930.2|35910.2|35922|35902|26
1652176550000|2022-05-10 09:55:50|35923.9|35903.9|35927.1|35907.1|35931.5|35911.5|35923.5|35903.5|23
1652176560000|2022-05-10 09:56:00|35927.4|35907.4|35929.3|35909.3|35929.9|35909.9|35927.4|35907.4|26
1652176570000|2022-05-10 09:56:10|35929.6|35909.6|35940.6|35920.6|35940.6|35920.6|35929.3|35909.3|28
1652176580000|2022-05-10 09:56:20|35940.8|35920.8|35952.5|35932.5|35952.5|35932.5|35940.8|35920.8|37
1652176590000|2022-05-10 09:56:30|35953.3|35933.3|35947|35927|35953.3|35933.3|35945.2|35925.2|31
1652176600000|2022-05-10 09:56:40|35944.8|35924.8|35943.5|35923.5|35948.7|35928.7|35942.6|35922.6|24
1652176610000|2022-05-10 09:56:50|35944.4|35924.4|35941.1|35921.1|35944.7|35924.7|35940.7|35920.7|23
1652176620000|2022-05-10 09:57:00|35941.3|35921.3|35939.7|35919.7|35942.3|35922.3|35937.6|35917.6|26
1652176630000|2022-05-10 09:57:10|35939.9|35919.9|35944.7|35924.7|35947.2|35927.2|35939.9|35919.9|29
1652176640000|2022-05-10 09:57:20|35944.8|35924.8|35952.5|35932.5|35953.3|35933.3|35943.7|35923.7|29
1652176650000|2022-05-10 09:57:30|35952.6|35932.6|35944.8|35924.8|35952.7|35932.7|35942.3|35922.3|26
1652176660000|2022-05-10 09:57:40|35942.7|35922.7|35940.7|35920.7|35947.2|35927.2|35939.8|35919.8|27
1652176670000|2022-05-10 09:57:50|35941|35921|35940.1|35920.1|35941.6|35921.6|35937|35917|25
1652176680000|2022-05-10 09:58:00|35939.8|35919.8|35938.4|35918.4|35940.1|35920.1|35935.7|35915.7|25
1652176690000|2022-05-10 09:58:10|35938.5|35918.5|35938.2|35918.2|35943.9|35923.9|35938.2|35918.2|26
1652176700000|2022-05-10 09:58:20|35938.4|35918.4|35939|35919|35940.8|35920.8|35938.4|35918.4|24
1652176710000|2022-05-10 09:58:30|35938.8|35918.8|35935.9|35915.9|35938.9|35918.9|35932|35912|30
1652176720000|2022-05-10 09:58:40|35936.3|35916.3|35936.4|35916.4|35937.3|35917.3|35935.5|35915.5|22
1652176730000|2022-05-10 09:58:50|35936.5|35916.5|35935.7|35915.7|35937.6|35917.6|35935.3|35915.3|20
1652176740000|2022-05-10 09:59:00|35935.9|35915.9|35937.3|35917.3|35937.5|35917.5|35934.8|35914.8|15
1652176750000|2022-05-10 09:59:10|35939.2|35919.2|35943.9|35923.9|35944.7|35924.7|35938.9|35918.9|31
1652176760000|2022-05-10 09:59:20|35944.1|35924.1|35945.6|35925.6|35946.7|35926.7|35942.4|35922.4|29
1652176770000|2022-05-10 09:59:30|35945.7|35925.7|35949.5|35929.5|35949.5|35929.5|35945.5|35925.5|26
1652176780000|2022-05-10 09:59:40|35949.8|35929.8|35949.9|35929.9|35951.5|35931.5|35949|35929|23
1652176790000|2022-05-10 09:59:50|35949.7|35929.7|35945.9|35925.9|35952.4|35932.4|35945.8|35925.8|23
1652176800000|2022-05-10 10:00:00|35945.2|35925.2|35947.2|35927.2|35947.9|35927.9|35944.8|35924.8|21
1652176810000|2022-05-10 10:00:10|35947.9|35927.9|35947.3|35927.3|35949.5|35929.5|35946.6|35926.6|30
1652176820000|2022-05-10 10:00:20|35947.5|35927.5|35953|35933|35953.7|35933.7|35947.5|35927.5|21
1652176830000|2022-05-10 10:00:30|35953.1|35933.1|35952.4|35932.4|35954|35934|35951.9|35931.9|29
1652176840000|2022-05-10 10:00:40|35952.8|35932.8|35953.3|35933.3|35954.7|35934.7|35952.5|35932.5|26
1652176850000|2022-05-10 10:00:50|35952.5|35932.5|35954.3|35934.3|35956.8|35936.8|35951.2|35931.2|36
1652176860000|2022-05-10 10:01:00|35953.4|35933.4|35947.2|35927.2|35953.6|35933.6|35947.2|35927.2|31
1652176870000|2022-05-10 10:01:10|35948|35928|35946.7|35926.7|35948.8|35928.8|35945.6|35925.6|27
1652176880000|2022-05-10 10:01:20|35946.3|35926.3|35949.9|35929.9|35951.1|35931.1|35945.8|35925.8|26
1652176890000|2022-05-10 10:01:30|35950.3|35930.3|35975.2|35955.2|35975.2|35955.2|35947.1|35927.1|37
1652176900000|2022-05-10 10:01:40|35974.9|35954.9|35972.2|35952.2|35975.1|35955.1|35970.2|35950.2|33
1652176910000|2022-05-10 10:01:50|35973.2|35953.2|35968.7|35948.7|35973.6|35953.6|35967.2|35947.2|28
1652176920000|2022-05-10 10:02:00|35967.7|35947.7|35967.6|35947.6|35971.8|35951.8|35966.4|35946.4|36
1652176930000|2022-05-10 10:02:10|35968.3|35948.3|35970.9|35950.9|35974.3|35954.3|35968|35948|25
1652176940000|2022-05-10 10:02:20|35971.1|35951.1|35972.3|35952.3|35976.1|35956.1|35970.4|35950.4|23
1652176950000|2022-05-10 10:02:30|35972.4|35952.4|35971.4|35951.4|35973.4|35953.4|35968|35948|31
1652176960000|2022-05-10 10:02:40|35969.6|35949.6|35972.9|35952.9|35973.2|35953.2|35969.6|35949.6|29
1652176970000|2022-05-10 10:02:50|35973.5|35953.5|35973.7|35953.7|35973.8|35953.8|35969.8|35949.8|26
1652176980000|2022-05-10 10:03:00|35973.4|35953.4|35975|35955|35975|35955|35972.3|35952.3|22
1652176990000|2022-05-10 10:03:10|35975.1|35955.1|35976.4|35956.4|35976.7|35956.7|35975|35955|27
1652177000000|2022-05-10 10:03:20|35976.3|35956.3|35981.3|35961.3|35981.3|35961.3|35974.2|35954.2|24
1652177010000|2022-05-10 10:03:30|35981.1|35961.1|35977.4|35957.4|35981.1|35961.1|35972.1|35952.1|30
1652177020000|2022-05-10 10:03:40|35978.1|35958.1|35979|35959|35988.5|35968.5|35975.9|35955.9|33
1652177030000|2022-05-10 10:03:50|35980.5|35960.5|35979.6|35959.6|35981.2|35961.2|35976|35956|36
1652177040000|2022-05-10 10:04:00|35979.1|35959.1|35990.9|35970.9|35991.7|35971.7|35978.6|35958.6|27
1652177050000|2022-05-10 10:04:10|35988|35968|35987.2|35967.2|35990.6|35970.6|35986|35966|24
1652177060000|2022-05-10 10:04:20|35987.3|35967.3|35984.2|35964.2|35987.8|35967.8|35983.1|35963.1|25
1652177070000|2022-05-10 10:04:30|35982.4|35962.4|35985.4|35965.4|35987.2|35967.2|35982.4|35962.4|33
1652177080000|2022-05-10 10:04:40|35985.2|35965.2|35982.8|35962.8|35985.7|35965.7|35981.4|35961.4|28
1652177090000|2022-05-10 10:04:50|35981.8|35961.8|35976.2|35956.2|35984.4|35964.4|35976.2|35956.2|30
1652177100000|2022-05-10 10:05:00|35976.4|35956.4|35976.3|35956.3|35979.5|35959.5|35974.4|35954.4|35
1652177110000|2022-05-10 10:05:10|35974.3|35954.3|35971.2|35951.2|35977.5|35957.5|35966.8|35946.8|29
1652177120000|2022-05-10 10:05:20|35972.7|35952.7|35964.6|35944.6|35974.1|35954.1|35961.6|35941.6|32
1652177130000|2022-05-10 10:05:30|35963.4|35943.4|35968.5|35948.5|35968.5|35948.5|35963.4|35943.4|28
1652177140000|2022-05-10 10:05:40|35966.9|35946.9|35970.6|35950.6|35970.6|35950.6|35965.8|35945.8|24
1652177150000|2022-05-10 10:05:50|35968|35948|35967|35947|35969.3|35949.3|35967|35947|28
1652177160000|2022-05-10 10:06:00|35967.2|35947.2|35964.6|35944.6|35967.9|35947.9|35963.8|35943.8|23
1652177170000|2022-05-10 10:06:10|35965.4|35945.4|35964.7|35944.7|35965.4|35945.4|35962.7|35942.7|30
1652177180000|2022-05-10 10:06:20|35964.5|35944.5|35964.8|35944.8|35966.5|35946.5|35963.6|35943.6|20
1652177190000|2022-05-10 10:06:30|35966|35946|35966.6|35946.6|35969.9|35949.9|35965.9|35945.9|25
1652177200000|2022-05-10 10:06:40|35966.2|35946.2|35964.7|35944.7|35967.6|35947.6|35964.7|35944.7|27
1652177210000|2022-05-10 10:06:50|35964.8|35944.8|35962.8|35942.8|35965.3|35945.3|35962.7|35942.7|23
1652177220000|2022-05-10 10:07:00|35964.2|35944.2|35964.6|35944.6|35965.1|35945.1|35961.8|35941.8|25
1652177230000|2022-05-10 10:07:10|35964.5|35944.5|35957.1|35937.1|35965.4|35945.4|35955.6|35935.6|29
1652177240000|2022-05-10 10:07:20|35957.9|35937.9|35955|35935|35959.1|35939.1|35955|35935|20
1652177250000|2022-05-10 10:07:30|35957.4|35937.4|35958.6|35938.6|35961.6|35941.6|35956.3|35936.3|27
1652177260000|2022-05-10 10:07:40|35959.5|35939.5|35959.5|35939.5|35959.9|35939.9|35957.3|35937.3|28
1652177270000|2022-05-10 10:07:50|35959.6|35939.6|35961.3|35941.3|35961.4|35941.4|35959.6|35939.6|20
1652177280000|2022-05-10 10:08:00|35962|35942|35958.9|35938.9|35962|35942|35958.9|35938.9|13
1652177290000|2022-05-10 10:08:10|35959.6|35939.6|35956.3|35936.3|35959.8|35939.8|35953.4|35933.4|24
1652177300000|2022-05-10 10:08:20|35956.1|35936.1|35960.5|35940.5|35961.3|35941.3|35956.1|35936.1|26
1652177310000|2022-05-10 10:08:30|35960.1|35940.1|35959.2|35939.2|35960.2|35940.2|35957.8|35937.8|19
1652177320000|2022-05-10 10:08:40|35959.3|35939.3|35960.3|35940.3|35960.3|35940.3|35958.8|35938.8|19
1652177330000|2022-05-10 10:08:50|35965.7|35945.7|35959.1|35939.1|35966.1|35946.1|35958.4|35938.4|30
1652177340000|2022-05-10 10:09:00|35959.9|35939.9|35961.8|35941.8|35965.3|35945.3|35959.5|35939.5|27
1652177350000|2022-05-10 10:09:10|35962.1|35942.1|35961.8|35941.8|35962.1|35942.1|35958.9|35938.9|18
1652177360000|2022-05-10 10:09:20|35961.6|35941.6|35960.2|35940.2|35961.6|35941.6|35958.5|35938.5|14
1652177370000|2022-05-10 10:09:30|35960.1|35940.1|35959|35939|35960.4|35940.4|35959|35939|8
1652177380000|2022-05-10 10:09:40|35959.1|35939.1|35959.2|35939.2|35959.9|35939.9|35957|35937|26
1652177390000|2022-05-10 10:09:50|35958.4|35938.4|35959.6|35939.6|35959.9|35939.9|35957.3|35937.3|23
1652177400000|2022-05-10 10:10:00|35959.1|35939.1|35959.3|35939.3|35959.4|35939.4|35957|35937|19
1652177410000|2022-05-10 10:10:10|35959.5|35939.5|35960.1|35940.1|35960.1|35940.1|35959.3|35939.3|13
1652177420000|2022-05-10 10:10:20|35959.6|35939.6|35958.7|35938.7|35960|35940|35958.5|35938.5|15
1652177430000|2022-05-10 10:10:30|35958.8|35938.8|35959.9|35939.9|35965|35945|35958.5|35938.5|16
1652177440000|2022-05-10 10:10:40|35959.6|35939.6|35956.5|35936.5|35960.3|35940.3|35956.5|35936.5|20
1652177450000|2022-05-10 10:10:50|35957.2|35937.2|35957.4|35937.4|35957.9|35937.9|35955.9|35935.9|13
1652177460000|2022-05-10 10:11:00|35957.5|35937.5|35958.3|35938.3|35958.4|35938.4|35957.4|35937.4|19
1652177470000|2022-05-10 10:11:10|35958|35938|35958.4|35938.4|35958.9|35938.9|35956.3|35936.3|24
1652177480000|2022-05-10 10:11:20|35959.6|35939.6|35964.4|35944.4|35964.4|35944.4|35957|35937|26
1652177490000|2022-05-10 10:11:30|35963.4|35943.4|35961.1|35941.1|35963.4|35943.4|35960.6|35940.6|18
1652177500000|2022-05-10 10:11:40|35961.4|35941.4|35961.7|35941.7|35962.3|35942.3|35961.2|35941.2|17
1652177510000|2022-05-10 10:11:50|35961.6|35941.6|35960.1|35940.1|35962.2|35942.2|35960.1|35940.1|11
1652177520000|2022-05-10 10:12:00|35960.4|35940.4|35959.8|35939.8|35961.4|35941.4|35956.7|35936.7|23
1652177530000|2022-05-10 10:12:10|35960|35940|35960.4|35940.4|35960.4|35940.4|35959|35939|17
1652177540000|2022-05-10 10:12:20|35960.3|35940.3|35961.2|35941.2|35961.5|35941.5|35959.9|35939.9|19
1652177550000|2022-05-10 10:12:30|35961.3|35941.3|35959.6|35939.6|35962.1|35942.1|35959.6|35939.6|19
1652177560000|2022-05-10 10:12:40|35958.4|35938.4|35957.1|35937.1|35958.4|35938.4|35956.7|35936.7|21
1652177570000|2022-05-10 10:12:50|35956.6|35936.6|35955.3|35935.3|35957.8|35937.8|35953.4|35933.4|16
1652177580000|2022-05-10 10:13:00|35954.4|35934.4|35954.9|35934.9|35955.2|35935.2|35953.8|35933.8|24
1652177590000|2022-05-10 10:13:10|35955.1|35935.1|35948|35928|35955.2|35935.2|35947.3|35927.3|28
1652177600000|2022-05-10 10:13:20|35948.4|35928.4|35947.3|35927.3|35952|35932|35945.3|35925.3|29
1652177610000|2022-05-10 10:13:30|35947.4|35927.4|35947.6|35927.6|35950.7|35930.7|35945.8|35925.8|25
1652177620000|2022-05-10 10:13:40|35948|35928|35950.3|35930.3|35950.3|35930.3|35947.9|35927.9|24
1652177630000|2022-05-10 10:13:50|35950.6|35930.6|35941.4|35921.4|35951.1|35931.1|35938.6|35918.6|26
1652177640000|2022-05-10 10:14:00|35938.9|35918.9|35939|35919|35942.8|35922.8|35937.9|35917.9|28
1652177650000|2022-05-10 10:14:10|35939.5|35919.5|35930.7|35910.7|35939.5|35919.5|35930.1|35910.1|25
1652177660000|2022-05-10 10:14:20|35930.6|35910.6|35920.8|35900.8|35931.6|35911.6|35920.8|35900.8|24
1652177670000|2022-05-10 10:14:30|35918.1|35898.1|35916.5|35896.5|35920.1|35900.1|35915.2|35895.2|26
1652177680000|2022-05-10 10:14:40|35917.4|35897.4|35914.4|35894.4|35917.4|35897.4|35912.6|35892.6|31
1652177690000|2022-05-10 10:14:50|35915.1|35895.1|35912.6|35892.6|35915.1|35895.1|35911.5|35891.5|22
1652177700000|2022-05-10 10:15:00|35912.8|35892.8|35907.1|35887.1|35913.9|35893.9|35904.8|35884.8|22
1652177710000|2022-05-10 10:15:10|35904.6|35884.6|35903.3|35883.3|35907.4|35887.4|35902.6|35882.6|32
1652177720000|2022-05-10 10:15:20|35903.1|35883.1|35913.5|35893.5|35913.6|35893.6|35902.7|35882.7|23
1652177730000|2022-05-10 10:15:30|35913.6|35893.6|35909.3|35889.3|35913.6|35893.6|35907|35887|31
1652177740000|2022-05-10 10:15:40|35908.7|35888.7|35907.3|35887.3|35910|35890|35907.2|35887.2|25
1652177750000|2022-05-10 10:15:50|35907.5|35887.5|35906.9|35886.9|35908.8|35888.8|35905.5|35885.5|18
1652177760000|2022-05-10 10:16:00|35911.5|35891.5|35910.9|35890.9|35912.2|35892.2|35907.3|35887.3|30
1652177770000|2022-05-10 10:16:10|35910.8|35890.8|35912|35892|35915.9|35895.9|35908.3|35888.3|30
1652177780000|2022-05-10 10:16:20|35911.8|35891.8|35914|35894|35918.3|35898.3|35911.7|35891.7|27
1652177790000|2022-05-10 10:16:30|35913.3|35893.3|35911.2|35891.2|35914|35894|35909.4|35889.4|30
1652177800000|2022-05-10 10:16:40|35911.1|35891.1|35910.6|35890.6|35911.4|35891.4|35909|35889|25
1652177810000|2022-05-10 10:16:50|35911.1|35891.1|35914.4|35894.4|35914.9|35894.9|35910.2|35890.2|32
1652177820000|2022-05-10 10:17:00|35915|35895|35915.1|35895.1|35916|35896|35913.9|35893.9|25
1652177830000|2022-05-10 10:17:10|35914.6|35894.6|35913.7|35893.7|35914.7|35894.7|35912.5|35892.5|20
1652177840000|2022-05-10 10:17:20|35914.1|35894.1|35911.2|35891.2|35914.1|35894.1|35909|35889|25
1652177850000|2022-05-10 10:17:30|35911.1|35891.1|35911.1|35891.1|35911.6|35891.6|35910.3|35890.3|23
1652177860000|2022-05-10 10:17:40|35911|35891|35917.1|35897.1|35917.5|35897.5|35911|35891|32
1652177870000|2022-05-10 10:17:50|35917.2|35897.2|35918.7|35898.7|35919|35899|35916.4|35896.4|28
1652177880000|2022-05-10 10:18:00|35917.4|35897.4|35920.6|35900.6|35920.6|35900.6|35917.4|35897.4|30
1652177890000|2022-05-10 10:18:10|35919.6|35899.6|35919.4|35899.4|35921|35901|35918.1|35898.1|21
1652177900000|2022-05-10 10:18:20|35919.5|35899.5|35920.4|35900.4|35920.7|35900.7|35918.6|35898.6|18
1652177910000|2022-05-10 10:18:30|35917.2|35897.2|35917.9|35897.9|35918.8|35898.8|35912.3|35892.3|28
1652177920000|2022-05-10 10:18:40|35919.1|35899.1|35913.5|35893.5|35919.1|35899.1|35912.5|35892.5|25
1652177930000|2022-05-10 10:18:50|35913.4|35893.4|35914.7|35894.7|35916.5|35896.5|35909.3|35889.3|19
1652177940000|2022-05-10 10:19:00|35915.2|35895.2|35915.2|35895.2|35918|35898|35911.9|35891.9|31
1652177950000|2022-05-10 10:19:10|35917.4|35897.4|35908.3|35888.3|35917.4|35897.4|35906.1|35886.1|31
1652177960000|2022-05-10 10:19:20|35909|35889|35903.9|35883.9|35909.4|35889.4|35903.1|35883.1|26
1652177970000|2022-05-10 10:19:30|35904.3|35884.3|35903.8|35883.8|35905.7|35885.7|35903.2|35883.2|26
1652177980000|2022-05-10 10:19:40|35904.1|35884.1|35902.5|35882.5|35905.1|35885.1|35901.8|35881.8|16
1652177990000|2022-05-10 10:19:50|35902.6|35882.6|35894.7|35874.7|35906.8|35886.8|35894.7|35874.7|22
1652178000000|2022-05-10 10:20:00|35901.5|35881.5|35894|35874|35901.5|35881.5|35893.5|35873.5|34
1652178010000|2022-05-10 10:20:10|35893.4|35873.4|35896.9|35876.9|35897.4|35877.4|35893.2|35873.2|27
1652178020000|2022-05-10 10:20:20|35896.8|35876.8|35894.2|35874.2|35897|35877|35894.2|35874.2|25
1652178030000|2022-05-10 10:20:30|35893.6|35873.6|35895.3|35875.3|35895.6|35875.6|35893.6|35873.6|23
1652178040000|2022-05-10 10:20:40|35895.2|35875.2|35898.1|35878.1|35899.5|35879.5|35894.8|35874.8|27
1652178050000|2022-05-10 10:20:50|35898.6|35878.6|35898.6|35878.6|35900.3|35880.3|35897|35877|29
1652178060000|2022-05-10 10:21:00|35898.5|35878.5|35906.7|35886.7|35910.7|35890.7|35898.5|35878.5|31
1652178070000|2022-05-10 10:21:10|35907.3|35887.3|35906.3|35886.3|35909.6|35889.6|35906.3|35886.3|26
1652178080000|2022-05-10 10:21:20|35907.3|35887.3|35904.5|35884.5|35907.7|35887.7|35901.7|35881.7|30
1652178090000|2022-05-10 10:21:30|35904.4|35884.4|35904.2|35884.2|35905.4|35885.4|35903|35883|28
1652178100000|2022-05-10 10:21:40|35904.3|35884.3|35904.9|35884.9|35905|35885|35903.6|35883.6|23
1652178110000|2022-05-10 10:21:50|35904.7|35884.7|35905.3|35885.3|35905.3|35885.3|35900.5|35880.5|30
1652178120000|2022-05-10 10:22:00|35904.3|35884.3|35908.6|35888.6|35909.9|35889.9|35903.9|35883.9|29
1652178130000|2022-05-10 10:22:10|35910|35890|35908.8|35888.8|35910.7|35890.7|35907.2|35887.2|26
1652178140000|2022-05-10 10:22:20|35909|35889|35909.2|35889.2|35910.3|35890.3|35907.9|35887.9|22
1652178150000|2022-05-10 10:22:30|35909|35889|35906.6|35886.6|35911|35891|35904.8|35884.8|34
1652178160000|2022-05-10 10:22:40|35907.6|35887.6|35908.3|35888.3|35908.5|35888.5|35904.8|35884.8|27
1652178170000|2022-05-10 10:22:50|35908.6|35888.6|35908.2|35888.2|35909.4|35889.4|35907.8|35887.8|24
1652178180000|2022-05-10 10:23:00|35908.4|35888.4|35908.8|35888.8|35909.5|35889.5|35908.4|35888.4|16
1652178190000|2022-05-10 10:23:10|35908.7|35888.7|35904.7|35884.7|35908.7|35888.7|35904.2|35884.2|20
1652178200000|2022-05-10 10:23:20|35904.9|35884.9|35902|35882|35906.2|35886.2|35901.9|35881.9|19
1652178210000|2022-05-10 10:23:30|35902.9|35882.9|35901.5|35881.5|35903|35883|35901.5|35881.5|17
1652178220000|2022-05-10 10:23:40|35902|35882|35896.6|35876.6|35902.1|35882.1|35895.7|35875.7|23
1652178230000|2022-05-10 10:23:50|35896.4|35876.4|35906.7|35886.7|35906.8|35886.8|35896.1|35876.1|31
1652178240000|2022-05-10 10:24:00|35906.8|35886.8|35906.5|35886.5|35908|35888|35906.4|35886.4|27
1652178250000|2022-05-10 10:24:10|35906.6|35886.6|35909|35889|35909.1|35889.1|35906.1|35886.1|22
1652178260000|2022-05-10 10:24:20|35909.3|35889.3|35912.9|35892.9|35913.6|35893.6|35909.1|35889.1|25
1652178270000|2022-05-10 10:24:30|35912.8|35892.8|35913|35893|35913.9|35893.9|35912.3|35892.3|18
1652178280000|2022-05-10 10:24:40|35912.4|35892.4|35913|35893|35913.3|35893.3|35912|35892|9
1652178290000|2022-05-10 10:24:50|35912.9|35892.9|35909.7|35889.7|35913.3|35893.3|35909|35889|22
1652178300000|2022-05-10 10:25:00|35909.5|35889.5|35910.7|35890.7|35911.6|35891.6|35909.5|35889.5|22
1652178310000|2022-05-10 10:25:10|35910.6|35890.6|35910.7|35890.7|35913.8|35893.8|35910.2|35890.2|20
1652178320000|2022-05-10 10:25:20|35910.3|35890.3|35910|35890|35911.3|35891.3|35909.9|35889.9|17
1652178330000|2022-05-10 10:25:30|35911.2|35891.2|35910.8|35890.8|35911.2|35891.2|35908.5|35888.5|20
1652178340000|2022-05-10 10:25:40|35911|35891|35911.3|35891.3|35913.3|35893.3|35911|35891|17
1652178350000|2022-05-10 10:25:50|35912.3|35892.3|35912.1|35892.1|35913|35893|35911.7|35891.7|24
1652178360000|2022-05-10 10:26:00|35911.9|35891.9|35913.1|35893.1|35913.5|35893.5|35911.9|35891.9|16
1652178370000|2022-05-10 10:26:10|35913|35893|35912.6|35892.6|35914.7|35894.7|35912.5|35892.5|17
1652178380000|2022-05-10 10:26:20|35912.4|35892.4|35912.8|35892.8|35915.3|35895.3|35912|35892|26
1652178390000|2022-05-10 10:26:30|35913.1|35893.1|35910.6|35890.6|35914.5|35894.5|35910.6|35890.6|22
1652178400000|2022-05-10 10:26:40|35910.4|35890.4|35907.9|35887.9|35911.5|35891.5|35907.9|35887.9|25
1652178410000|2022-05-10 10:26:50|35908.1|35888.1|35908.1|35888.1|35908.5|35888.5|35907.2|35887.2|16
1652178420000|2022-05-10 10:27:00|35907.9|35887.9|35909.6|35889.6|35909.6|35889.6|35907.9|35887.9|12
1652178430000|2022-05-10 10:27:10|35909.5|35889.5|35905.2|35885.2|35909.5|35889.5|35903.8|35883.8|21
1652178440000|2022-05-10 10:27:20|35905.5|35885.5|35912.9|35892.9|35915.9|35895.9|35905.2|35885.2|26
1652178450000|2022-05-10 10:27:30|35914|35894|35914.2|35894.2|35914.8|35894.8|35911.8|35891.8|24
1652178460000|2022-05-10 10:27:40|35912.4|35892.4|35913.3|35893.3|35914.3|35894.3|35912.1|35892.1|25
1652178470000|2022-05-10 10:27:50|35913.1|35893.1|35913.6|35893.6|35914|35894|35912.9|35892.9|21
1652178480000|2022-05-10 10:28:00|35913.9|35893.9|35917.7|35897.7|35920|35900|35913.3|35893.3|19
1652178490000|2022-05-10 10:28:10|35917.1|35897.1|35932.9|35912.9|35937.3|35917.3|35917.1|35897.1|33
1652178500000|2022-05-10 10:28:20|35933|35913|35934.3|35914.3|35934.8|35914.8|35930.9|35910.9|25
1652178510000|2022-05-10 10:28:30|35933.3|35913.3|35933.5|35913.5|35934.2|35914.2|35929.8|35909.8|26
1652178520000|2022-05-10 10:28:40|35933.3|35913.3|35932.2|35912.2|35935.4|35915.4|35931.8|35911.8|18
1652178530000|2022-05-10 10:28:50|35931.8|35911.8|35933.1|35913.1|35934.1|35914.1|35931.8|35911.8|23
1652178540000|2022-05-10 10:29:00|35933.8|35913.8|35928|35908|35933.9|35913.9|35927.8|35907.8|22
1652178550000|2022-05-10 10:29:10|35928.5|35908.5|35931.8|35911.8|35932.9|35912.9|35927.9|35907.9|27
1652178560000|2022-05-10 10:29:20|35931.7|35911.7|35930.2|35910.2|35932.3|35912.3|35929.8|35909.8|18
1652178570000|2022-05-10 10:29:30|35929.8|35909.8|35929.9|35909.9|35929.9|35909.9|35928.9|35908.9|14
1652178580000|2022-05-10 10:29:40|35929.6|35909.6|35930.5|35910.5|35930.9|35910.9|35927.4|35907.4|18
1652178590000|2022-05-10 10:29:50|35931.4|35911.4|35928.7|35908.7|35931.5|35911.5|35928.7|35908.7|14
1652178600000|2022-05-10 10:30:00|35928.8|35908.8|35932.3|35912.3|35932.3|35912.3|35922.6|35902.6|28
1652178610000|2022-05-10 10:30:10|35932.9|35912.9|35930.4|35910.4|35935|35915|35929|35909|25
1652178620000|2022-05-10 10:30:20|35931.7|35911.7|35932.5|35912.5|35935.4|35915.4|35930.4|35910.4|30
1652178630000|2022-05-10 10:30:30|35932.2|35912.2|35932.4|35912.4|35933.2|35913.2|35930.9|35910.9|19
1652178640000|2022-05-10 10:30:40|35932.6|35912.6|35933.9|35913.9|35933.9|35913.9|35931.6|35911.6|16
1652178650000|2022-05-10 10:30:50|35934|35914|35932.8|35912.8|35936.9|35916.9|35931.8|35911.8|22
1652178660000|2022-05-10 10:31:00|35933.9|35913.9|35934.9|35914.9|35938.6|35918.6|35932.6|35912.6|33
1652178670000|2022-05-10 10:31:10|35934.6|35914.6|35933.1|35913.1|35935.1|35915.1|35932.2|35912.2|23
1652178680000|2022-05-10 10:31:20|35933.5|35913.5|35931.7|35911.7|35934.4|35914.4|35931|35911|20
1652178690000|2022-05-10 10:31:30|35930.1|35910.1|35926.1|35906.1|35932.2|35912.2|35925|35905|27
1652178700000|2022-05-10 10:31:40|35926.4|35906.4|35924.9|35904.9|35929.8|35909.8|35924.4|35904.4|25
1652178710000|2022-05-10 10:31:50|35924.5|35904.5|35924.6|35904.6|35925.1|35905.1|35922.9|35902.9|22
1652178720000|2022-05-10 10:32:00|35925.2|35905.2|35929.4|35909.4|35930.3|35910.3|35924.5|35904.5|28
1652178730000|2022-05-10 10:32:10|35929.7|35909.7|35926|35906|35929.7|35909.7|35924.4|35904.4|26
1652178740000|2022-05-10 10:32:20|35925.6|35905.6|35926.1|35906.1|35926.7|35906.7|35924.4|35904.4|23
1652178750000|2022-05-10 10:32:30|35926.4|35906.4|35921.7|35901.7|35926.4|35906.4|35919.5|35899.5|31
1652178760000|2022-05-10 10:32:40|35922.6|35902.6|35922.2|35902.2|35923|35903|35920.8|35900.8|19
1652178770000|2022-05-10 10:32:50|35921.8|35901.8|35922.3|35902.3|35922.8|35902.8|35921.5|35901.5|15
1652178780000|2022-05-10 10:33:00|35922.4|35902.4|35926.1|35906.1|35927.3|35907.3|35922|35902|28
1652178790000|2022-05-10 10:33:10|35926.7|35906.7|35925|35905|35927|35907|35924.1|35904.1|18
1652178800000|2022-05-10 10:33:20|35924.8|35904.8|35924.4|35904.4|35926.2|35906.2|35924|35904|25
1652178810000|2022-05-10 10:33:30|35924.9|35904.9|35921.4|35901.4|35924.9|35904.9|35920.2|35900.2|27
1652178820000|2022-05-10 10:33:40|35921.3|35901.3|35922|35902|35922.8|35902.8|35920.6|35900.6|23
1652178830000|2022-05-10 10:33:50|35922.1|35902.1|35922.8|35902.8|35923.5|35903.5|35922.1|35902.1|23
1652178840000|2022-05-10 10:34:00|35923|35903|35923|35903|35923.8|35903.8|35920.8|35900.8|26
1652178850000|2022-05-10 10:34:10|35921.8|35901.8|35927.9|35907.9|35928.4|35908.4|35921.1|35901.1|34
1652178860000|2022-05-10 10:34:20|35927.5|35907.5|35928|35908|35929|35909|35925.9|35905.9|24
1652178870000|2022-05-10 10:34:30|35927.8|35907.8|35928.2|35908.2|35928.8|35908.8|35927.6|35907.6|28
1652178880000|2022-05-10 10:34:40|35928.5|35908.5|35926.4|35906.4|35928.7|35908.7|35926.4|35906.4|19
1652178890000|2022-05-10 10:34:50|35926.6|35906.6|35927.6|35907.6|35928.6|35908.6|35923.3|35903.3|27
1652178900000|2022-05-10 10:35:00|35927.8|35907.8|35925.6|35905.6|35929.7|35909.7|35924.2|35904.2|19
1652178910000|2022-05-10 10:35:10|35925.2|35905.2|35924.5|35904.5|35926.4|35906.4|35923.9|35903.9|14
1652178920000|2022-05-10 10:35:20|35924|35904|35924.8|35904.8|35925.8|35905.8|35924|35904|21
1652178930000|2022-05-10 10:35:30|35924.6|35904.6|35926.4|35906.4|35926.5|35906.5|35924.6|35904.6|15
1652178940000|2022-05-10 10:35:40|35926.8|35906.8|35929.4|35909.4|35929.4|35909.4|35925.7|35905.7|23
1652178950000|2022-05-10 10:35:50|35927.8|35907.8|35928.8|35908.8|35929.6|35909.6|35925.2|35905.2|29
1652178960000|2022-05-10 10:36:00|35929.4|35909.4|35928.5|35908.5|35929.6|35909.6|35925.8|35905.8|28
1652178970000|2022-05-10 10:36:10|35928.4|35908.4|35924.5|35904.5|35928.6|35908.6|35923.8|35903.8|25
1652178980000|2022-05-10 10:36:20|35924.8|35904.8|35923.8|35903.8|35926.2|35906.2|35923|35903|22
1652178990000|2022-05-10 10:36:30|35923.2|35903.2|35922.7|35902.7|35925.1|35905.1|35922.4|35902.4|20
1652179000000|2022-05-10 10:36:40|35922.4|35902.4|35920.7|35900.7|35923|35903|35920.2|35900.2|22
1652179010000|2022-05-10 10:36:50|35920.6|35900.6|35922.7|35902.7|35922.7|35902.7|35916.7|35896.7|20
1652179020000|2022-05-10 10:37:00|35921.4|35901.4|35926.1|35906.1|35928.8|35908.8|35919.7|35899.7|27
1652179030000|2022-05-10 10:37:10|35925.2|35905.2|35923.7|35903.7|35926.3|35906.3|35920.6|35900.6|29
1652179040000|2022-05-10 10:37:20|35923.3|35903.3|35923|35903|35923.3|35903.3|35920.6|35900.6|26
1652179050000|2022-05-10 10:37:30|35921.9|35901.9|35917.8|35897.8|35923|35903|35917.8|35897.8|22
1652179060000|2022-05-10 10:37:40|35917.9|35897.9|35921.7|35901.7|35922.5|35902.5|35917.8|35897.8|25
1652179070000|2022-05-10 10:37:50|35921.2|35901.2|35921.4|35901.4|35922|35902|35920|35900|21
1652179080000|2022-05-10 10:38:00|35921.1|35901.1|35923.4|35903.4|35924.9|35904.9|35921.1|35901.1|24
1652179090000|2022-05-10 10:38:10|35923.9|35903.9|35922.6|35902.6|35924|35904|35921.9|35901.9|21
1652179100000|2022-05-10 10:38:20|35922.9|35902.9|35921.5|35901.5|35922.9|35902.9|35920.9|35900.9|17
1652179110000|2022-05-10 10:38:30|35921.6|35901.6|35923.5|35903.5|35924.3|35904.3|35921.4|35901.4|26
1652179120000|2022-05-10 10:38:40|35922.8|35902.8|35920.5|35900.5|35923.9|35903.9|35920.3|35900.3|18
1652179130000|2022-05-10 10:38:50|35920.7|35900.7|35918.7|35898.7|35921.2|35901.2|35918.7|35898.7|19
1652179140000|2022-05-10 10:39:00|35920.3|35900.3|35917.9|35897.9|35920.3|35900.3|35917.9|35897.9|31
1652179150000|2022-05-10 10:39:10|35917.8|35897.8|35916.4|35896.4|35917.8|35897.8|35915.8|35895.8|16
1652179160000|2022-05-10 10:39:20|35916.1|35896.1|35917.9|35897.9|35917.9|35897.9|35916.1|35896.1|16
1652179170000|2022-05-10 10:39:30|35917.8|35897.8|35916.8|35896.8|35917.8|35897.8|35915.9|35895.9|15
1652179180000|2022-05-10 10:39:40|35917.7|35897.7|35916.1|35896.1|35918.1|35898.1|35916.1|35896.1|14
1652179190000|2022-05-10 10:39:50|35916.5|35896.5|35917.5|35897.5|35922.8|35902.8|35916.3|35896.3|24
1652179200000|2022-05-10 10:40:00|35916.5|35896.5|35913.7|35893.7|35916.7|35896.7|35909.6|35889.6|19
1652179210000|2022-05-10 10:40:10|35913.1|35893.1|35908.7|35888.7|35913.3|35893.3|35908.7|35888.7|21
1652179220000|2022-05-10 10:40:20|35906.4|35886.4|35897.2|35877.2|35908.7|35888.7|35894.8|35874.8|29
1652179230000|2022-05-10 10:40:30|35897.1|35877.1|35899.6|35879.6|35899.6|35879.6|35897.1|35877.1|24
1652179240000|2022-05-10 10:40:40|35899.7|35879.7|35903|35883|35904|35884|35899.4|35879.4|32
1652179250000|2022-05-10 10:40:50|35902.8|35882.8|35900.1|35880.1|35903.4|35883.4|35900.1|35880.1|29
1652179260000|2022-05-10 10:41:00|35900.3|35880.3|35894.8|35874.8|35901.2|35881.2|35893.9|35873.9|29
1652179270000|2022-05-10 10:41:10|35892.7|35872.7|35900.7|35880.7|35902.2|35882.2|35892|35872|34
1652179280000|2022-05-10 10:41:20|35900.2|35880.2|35896.1|35876.1|35900.6|35880.6|35894.7|35874.7|34
1652179290000|2022-05-10 10:41:30|35895.6|35875.6|35895.6|35875.6|35898.3|35878.3|35895.2|35875.2|32
1652179300000|2022-05-10 10:41:40|35896|35876|35895.5|35875.5|35896|35876|35894.9|35874.9|25
1652179310000|2022-05-10 10:41:50|35895.3|35875.3|35893.4|35873.4|35895.3|35875.3|35892.8|35872.8|23
1652179320000|2022-05-10 10:42:00|35893.3|35873.3|35892.4|35872.4|35893.3|35873.3|35891.2|35871.2|25
1652179330000|2022-05-10 10:42:10|35893.1|35873.1|35892.6|35872.6|35895.6|35875.6|35890.7|35870.7|33
1652179340000|2022-05-10 10:42:20|35892.3|35872.3|35894.7|35874.7|35896.3|35876.3|35892.3|35872.3|21
1652179350000|2022-05-10 10:42:30|35893.3|35873.3|35893.8|35873.8|35894.2|35874.2|35892.8|35872.8|20
1652179360000|2022-05-10 10:42:40|35893.6|35873.6|35891.9|35871.9|35893.6|35873.6|35891.6|35871.6|18
1652179370000|2022-05-10 10:42:50|35892|35872|35892.4|35872.4|35892.8|35872.8|35890.3|35870.3|21
1652179380000|2022-05-10 10:43:00|35892.3|35872.3|35889.1|35869.1|35892.5|35872.5|35888.2|35868.2|26
1652179390000|2022-05-10 10:43:10|35889|35869|35890.1|35870.1|35890.1|35870.1|35887.5|35867.5|23
1652179400000|2022-05-10 10:43:20|35890.2|35870.2|35898.9|35878.9|35898.9|35878.9|35890.2|35870.2|29
1652179410000|2022-05-10 10:43:30|35897.8|35877.8|35898.5|35878.5|35899.6|35879.6|35897.8|35877.8|24
1652179420000|2022-05-10 10:43:40|35899.1|35879.1|35897.7|35877.7|35899.2|35879.2|35897.4|35877.4|21
1652179430000|2022-05-10 10:43:50|35897.2|35877.2|35897|35877|35897.4|35877.4|35895.7|35875.7|19
1652179440000|2022-05-10 10:44:00|35897.3|35877.3|35900.1|35880.1|35900.4|35880.4|35896.9|35876.9|28
1652179450000|2022-05-10 10:44:10|35899.3|35879.3|35901.5|35881.5|35901.5|35881.5|35897.5|35877.5|27
1652179460000|2022-05-10 10:44:20|35899.4|35879.4|35900.4|35880.4|35901.1|35881.1|35898|35878|20
1652179470000|2022-05-10 10:44:30|35900.3|35880.3|35900.7|35880.7|35902.2|35882.2|35900.2|35880.2|26
1652179480000|2022-05-10 10:44:40|35900.5|35880.5|35902.9|35882.9|35902.9|35882.9|35899.2|35879.2|23
1652179490000|2022-05-10 10:44:50|35902.2|35882.2|35902.6|35882.6|35904.1|35884.1|35901.2|35881.2|22
1652179500000|2022-05-10 10:45:00|35902|35882|35903.5|35883.5|35906.4|35886.4|35900.8|35880.8|31
1652179510000|2022-05-10 10:45:10|35903.7|35883.7|35905.1|35885.1|35905.1|35885.1|35902.7|35882.7|14
1652179520000|2022-05-10 10:45:20|35905.5|35885.5|35907|35887|35908.3|35888.3|35904.8|35884.8|20
1652179530000|2022-05-10 10:45:30|35906.8|35886.8|35906.5|35886.5|35907.3|35887.3|35906.3|35886.3|18
1652179540000|2022-05-10 10:45:40|35906.9|35886.9|35906.6|35886.6|35907|35887|35906|35886|17
1652179550000|2022-05-10 10:45:50|35906.8|35886.8|35904.3|35884.3|35908.4|35888.4|35903.6|35883.6|25
1652179560000|2022-05-10 10:46:00|35906|35886|35907.6|35887.6|35908.4|35888.4|35906|35886|18
1652179570000|2022-05-10 10:46:10|35908|35888|35905.9|35885.9|35908.3|35888.3|35903.5|35883.5|23
1652179580000|2022-05-10 10:46:20|35906.1|35886.1|35906.5|35886.5|35909.1|35889.1|35903.1|35883.1|28
1652179590000|2022-05-10 10:46:30|35906.6|35886.6|35913.5|35893.5|35914.1|35894.1|35903.2|35883.2|31
1652179600000|2022-05-10 10:46:40|35913.4|35893.4|35908.3|35888.3|35914.2|35894.2|35906.1|35886.1|27
1652179610000|2022-05-10 10:46:50|35907.2|35887.2|35912.8|35892.8|35913.4|35893.4|35907.2|35887.2|28
1652179620000|2022-05-10 10:47:00|35913.2|35893.2|35911.6|35891.6|35913.5|35893.5|35911.6|35891.6|20
1652179630000|2022-05-10 10:47:10|35912|35892|35913.3|35893.3|35914.2|35894.2|35911.9|35891.9|19
1652179640000|2022-05-10 10:47:20|35913.8|35893.8|35917.6|35897.6|35919.3|35899.3|35912.6|35892.6|32
1652179650000|2022-05-10 10:47:30|35917.9|35897.9|35916.7|35896.7|35919.1|35899.1|35915.6|35895.6|27
1652179660000|2022-05-10 10:47:40|35917.7|35897.7|35921.1|35901.1|35923.4|35903.4|35917.7|35897.7|31
1652179670000|2022-05-10 10:47:50|35921.2|35901.2|35913.8|35893.8|35921.4|35901.4|35913.8|35893.8|25
1652179680000|2022-05-10 10:48:00|35914.2|35894.2|35915.3|35895.3|35915.5|35895.5|35912.8|35892.8|23
1652179690000|2022-05-10 10:48:10|35914.9|35894.9|35911.2|35891.2|35916.3|35896.3|35911.2|35891.2|26
1652179700000|2022-05-10 10:48:20|35911.7|35891.7|35911.7|35891.7|35914.3|35894.3|35911.7|35891.7|15
1652179710000|2022-05-10 10:48:30|35911.3|35891.3|35913.4|35893.4|35913.4|35893.4|35910|35890|13
1652179720000|2022-05-10 10:48:40|35913.8|35893.8|35910.2|35890.2|35913.8|35893.8|35910.2|35890.2|19
1652179730000|2022-05-10 10:48:50|35909.5|35889.5|35914.7|35894.7|35915.3|35895.3|35907|35887|26
1652179740000|2022-05-10 10:49:00|35914.3|35894.3|35915.7|35895.7|35916.8|35896.8|35914|35894|22
1652179750000|2022-05-10 10:49:10|35916|35896|35909.2|35889.2|35916|35896|35908.3|35888.3|23
1652179760000|2022-05-10 10:49:20|35907.6|35887.6|35926.3|35906.3|35928.6|35908.6|35907.6|35887.6|28
1652179770000|2022-05-10 10:49:30|35926.9|35906.9|35924.6|35904.6|35930.1|35910.1|35924.6|35904.6|24
1652179780000|2022-05-10 10:49:40|35924.5|35904.5|35926.8|35906.8|35926.8|35906.8|35923|35903|24
1652179790000|2022-05-10 10:49:50|35929.5|35909.5|35931.5|35911.5|35932.1|35912.1|35929.5|35909.5|16
1652179800000|2022-05-10 10:50:00|35931.4|35911.4|35927.3|35907.3|35932.2|35912.2|35927.3|35907.3|22
1652179810000|2022-05-10 10:50:10|35927.9|35907.9|35927|35907|35927.9|35907.9|35924.8|35904.8|22
1652179820000|2022-05-10 10:50:20|35926.6|35906.6|35925.9|35905.9|35928|35908|35925.6|35905.6|15
1652179830000|2022-05-10 10:50:30|35926.4|35906.4|35924.9|35904.9|35926.6|35906.6|35924|35904|25
1652179840000|2022-05-10 10:50:40|35925.1|35905.1|35926.2|35906.2|35926.5|35906.5|35924.6|35904.6|9
1652179850000|2022-05-10 10:50:50|35926.7|35906.7|35927|35907|35927.8|35907.8|35926.7|35906.7|20
1652179860000|2022-05-10 10:51:00|35927.8|35907.8|35928.2|35908.2|35930|35910|35927.8|35907.8|21
1652179870000|2022-05-10 10:51:10|35928.1|35908.1|35929.1|35909.1|35929.1|35909.1|35926.4|35906.4|24
1652179880000|2022-05-10 10:51:20|35928.9|35908.9|35927.8|35907.8|35928.9|35908.9|35927.1|35907.1|24
1652179890000|2022-05-10 10:51:30|35927.6|35907.6|35930.1|35910.1|35930.4|35910.4|35926.3|35906.3|24
1652179900000|2022-05-10 10:51:40|35929.8|35909.8|35933.5|35913.5|35933.5|35913.5|35929.8|35909.8|27
1652179910000|2022-05-10 10:51:50|35933.2|35913.2|35929.9|35909.9|35933.3|35913.3|35929.9|35909.9|18
1652179920000|2022-05-10 10:52:00|35929.8|35909.8|35932.6|35912.6|35932.9|35912.9|35929|35909|18
1652179930000|2022-05-10 10:52:10|35933.2|35913.2|35935.4|35915.4|35935.4|35915.4|35928.7|35908.7|30
1652179940000|2022-05-10 10:52:20|35935.1|35915.1|35935.9|35915.9|35936.7|35916.7|35933.7|35913.7|23
1652179950000|2022-05-10 10:52:30|35936.3|35916.3|35936.1|35916.1|35937.6|35917.6|35935.6|35915.6|28
1652179960000|2022-05-10 10:52:40|35936.2|35916.2|35940.5|35920.5|35940.6|35920.6|35935.9|35915.9|17
1652179970000|2022-05-10 10:52:50|35940.6|35920.6|35947.5|35927.5|35949.6|35929.6|35940.5|35920.5|31
1652179980000|2022-05-10 10:53:00|35947.4|35927.4|35940.7|35920.7|35947.4|35927.4|35940.7|35920.7|35
1652179990000|2022-05-10 10:53:10|35940.1|35920.1|35943.6|35923.6|35944|35924|35939.8|35919.8|24
1652180000000|2022-05-10 10:53:20|35943.2|35923.2|35943.9|35923.9|35944|35924|35942.9|35922.9|21
1652180010000|2022-05-10 10:53:30|35943.6|35923.6|35945.3|35925.3|35948.3|35928.3|35942.6|35922.6|27
1652180020000|2022-05-10 10:53:40|35945.4|35925.4|35944.5|35924.5|35947.4|35927.4|35944.5|35924.5|21
1652180030000|2022-05-10 10:53:50|35945.3|35925.3|35955.7|35935.7|35955.7|35935.7|35942.7|35922.7|29
1652180040000|2022-05-10 10:54:00|35955.4|35935.4|35954.8|35934.8|35956|35936|35953.7|35933.7|27
1652180050000|2022-05-10 10:54:10|35955.4|35935.4|35956.8|35936.8|35957.5|35937.5|35955.1|35935.1|22
1652180060000|2022-05-10 10:54:20|35955.9|35935.9|35955|35935|35956.2|35936.2|35948.5|35928.5|29
1652180070000|2022-05-10 10:54:30|35954.7|35934.7|35955.6|35935.6|35955.6|35935.6|35953.5|35933.5|23
1652180080000|2022-05-10 10:54:40|35955.5|35935.5|35952.6|35932.6|35955.8|35935.8|35952|35932|24
1652180090000|2022-05-10 10:54:50|35952.3|35932.3|35955.6|35935.6|35955.6|35935.6|35952.3|35932.3|28
1652180100000|2022-05-10 10:55:00|35956.9|35936.9|35942.8|35922.8|35957.4|35937.4|35941.5|35921.5|36
1652180110000|2022-05-10 10:55:10|35943.3|35923.3|35943.6|35923.6|35945.1|35925.1|35942.1|35922.1|30
1652180120000|2022-05-10 10:55:20|35943.7|35923.7|35936.9|35916.9|35943.7|35923.7|35935.4|35915.4|28
1652180130000|2022-05-10 10:55:30|35936.8|35916.8|35939.1|35919.1|35939.9|35919.9|35932.7|35912.7|30
1652180140000|2022-05-10 10:55:40|35939|35919|35930.5|35910.5|35939|35919|35929.9|35909.9|26
1652180150000|2022-05-10 10:55:50|35930.2|35910.2|35929.1|35909.1|35931.4|35911.4|35927.9|35907.9|22
1652180160000|2022-05-10 10:56:00|35929.3|35909.3|35926.9|35906.9|35930.7|35910.7|35925.2|35905.2|26
1652180170000|2022-05-10 10:56:10|35926.5|35906.5|35930.1|35910.1|35930.3|35910.3|35924.4|35904.4|24
1652180180000|2022-05-10 10:56:20|35929.7|35909.7|35929.2|35909.2|35931|35911|35927.6|35907.6|26
1652180190000|2022-05-10 10:56:30|35928.9|35908.9|35933|35913|35933|35913|35928.8|35908.8|24
1652180200000|2022-05-10 10:56:40|35932.8|35912.8|35933|35913|35933.9|35913.9|35931.2|35911.2|22
1652180210000|2022-05-10 10:56:50|35933.1|35913.1|35933.2|35913.2|35935.6|35915.6|35931.7|35911.7|21
1652180220000|2022-05-10 10:57:00|35932.9|35912.9|35920.2|35900.2|35934.8|35914.8|35919.4|35899.4|25
1652180230000|2022-05-10 10:57:10|35920.9|35900.9|35918.9|35898.9|35921.4|35901.4|35917.9|35897.9|28
1652180240000|2022-05-10 10:57:20|35919|35899|35921.4|35901.4|35921.8|35901.8|35919|35899|22
1652180250000|2022-05-10 10:57:30|35921.1|35901.1|35920.1|35900.1|35921.8|35901.8|35918.7|35898.7|27
1652180260000|2022-05-10 10:57:40|35920.3|35900.3|35920.4|35900.4|35921.7|35901.7|35918.8|35898.8|26
1652180270000|2022-05-10 10:57:50|35920.6|35900.6|35915.5|35895.5|35920.6|35900.6|35914.6|35894.6|27
1652180280000|2022-05-10 10:58:00|35916|35896|35918.6|35898.6|35918.6|35898.6|35915.8|35895.8|22
1652180290000|2022-05-10 10:58:10|35919.1|35899.1|35918.2|35898.2|35920|35900|35917.8|35897.8|22
1652180300000|2022-05-10 10:58:20|35918.1|35898.1|35913.5|35893.5|35921.2|35901.2|35913.5|35893.5|24
1652180310000|2022-05-10 10:58:30|35915.8|35895.8|35911.8|35891.8|35915.8|35895.8|35911.3|35891.3|22
1652180320000|2022-05-10 10:58:40|35911.9|35891.9|35911.5|35891.5|35914.3|35894.3|35911.4|35891.4|24
1652180330000|2022-05-10 10:58:50|35911.7|35891.7|35908.4|35888.4|35911.9|35891.9|35907.1|35887.1|23
1652180340000|2022-05-10 10:59:00|35907.6|35887.6|35907.4|35887.4|35908|35888|35906.6|35886.6|21
1652180350000|2022-05-10 10:59:10|35908.9|35888.9|35908.7|35888.7|35908.9|35888.9|35908|35888|20
1652180360000|2022-05-10 10:59:20|35908.6|35888.6|35908.9|35888.9|35909.9|35889.9|35907.3|35887.3|26
1652180370000|2022-05-10 10:59:30|35910|35890|35900.6|35880.6|35910|35890|35900|35880|29
1652180380000|2022-05-10 10:59:40|35900.1|35880.1|35896.2|35876.2|35902.2|35882.2|35896.2|35876.2|35
1652180390000|2022-05-10 10:59:50|35895.3|35875.3|35897.3|35877.3|35898.4|35878.4|35895.3|35875.3|27
1652180400000|2022-05-10 11:00:00|35897.5|35877.5|35895|35875|35897.5|35877.5|35893.8|35873.8|30
1652180410000|2022-05-10 11:00:10|35894.6|35874.6|35891.8|35871.8|35894.8|35874.8|35890.4|35870.4|34
1652180420000|2022-05-10 11:00:20|35891.7|35871.7|35891.2|35871.2|35891.7|35871.7|35887.6|35867.6|32
1652180430000|2022-05-10 11:00:30|35891.7|35871.7|35887.2|35867.2|35891.7|35871.7|35887.2|35867.2|34
1652180440000|2022-05-10 11:00:40|35887.4|35867.4|35886.6|35866.6|35889.5|35869.5|35886.6|35866.6|21
1652180450000|2022-05-10 11:00:50|35887.7|35867.7|35892.6|35872.6|35894.4|35874.4|35887.7|35867.7|30
1652180460000|2022-05-10 11:01:00|35892.8|35872.8|35892.4|35872.4|35893.4|35873.4|35891.7|35871.7|31
1652180470000|2022-05-10 11:01:10|35892.8|35872.8|35893.6|35873.6|35893.9|35873.9|35891.3|35871.3|31
1652180480000|2022-05-10 11:01:20|35894|35874|35894.3|35874.3|35894.4|35874.4|35893.3|35873.3|17
1652180490000|2022-05-10 11:01:30|35893.3|35873.3|35892|35872|35894.3|35874.3|35892|35872|15
1652180500000|2022-05-10 11:01:40|35892.2|35872.2|35892.5|35872.5|35892.5|35872.5|35890.1|35870.1|28
1652180510000|2022-05-10 11:01:50|35893.2|35873.2|35890.2|35870.2|35896|35876|35889.9|35869.9|29
1652180520000|2022-05-10 11:02:00|35891|35871|35890.5|35870.5|35891.8|35871.8|35889.9|35869.9|22
1652180530000|2022-05-10 11:02:10|35891|35871|35889.5|35869.5|35893|35873|35889.5|35869.5|30
1652180540000|2022-05-10 11:02:20|35889.8|35869.8|35890.6|35870.6|35891.9|35871.9|35888.5|35868.5|29
1652180550000|2022-05-10 11:02:30|35890.9|35870.9|35893|35873|35894.6|35874.6|35890.6|35870.6|28
1652180560000|2022-05-10 11:02:40|35892.8|35872.8|35895.4|35875.4|35895.7|35875.7|35892.7|35872.7|23
1652180570000|2022-05-10 11:02:50|35895.9|35875.9|35897.5|35877.5|35899.5|35879.5|35895|35875|20
1652180580000|2022-05-10 11:03:00|35897|35877|35900.3|35880.3|35900.3|35880.3|35894.7|35874.7|35
1652180590000|2022-05-10 11:03:10|35900.2|35880.2|35900.7|35880.7|35901.5|35881.5|35899.9|35879.9|24
1652180600000|2022-05-10 11:03:20|35900.8|35880.8|35899.7|35879.7|35900.8|35880.8|35898.1|35878.1|30
1652180610000|2022-05-10 11:03:30|35899.2|35879.2|35899.5|35879.5|35901.6|35881.6|35899.2|35879.2|20
1652180620000|2022-05-10 11:03:40|35899.4|35879.4|35900.5|35880.5|35900.5|35880.5|35899.4|35879.4|12
1652180630000|2022-05-10 11:03:50|35900.2|35880.2|35895.5|35875.5|35900.3|35880.3|35895|35875|31
1652180640000|2022-05-10 11:04:00|35896.4|35876.4|35895.7|35875.7|35897.1|35877.1|35895.7|35875.7|26
1652180650000|2022-05-10 11:04:10|35896|35876|35892|35872|35896.5|35876.5|35891.6|35871.6|23
1652180660000|2022-05-10 11:04:20|35891.9|35871.9|35891.1|35871.1|35892.3|35872.3|35890.5|35870.5|29
1652180670000|2022-05-10 11:04:30|35891|35871|35891.3|35871.3|35891.3|35871.3|35890.4|35870.4|21
1652180680000|2022-05-10 11:04:40|35891.4|35871.4|35893.8|35873.8|35896.8|35876.8|35891.4|35871.4|27
1652180690000|2022-05-10 11:04:50|35894|35874|35894.8|35874.8|35897.2|35877.2|35894|35874|27
1652180700000|2022-05-10 11:05:00|35894.6|35874.6|35894.4|35874.4|35896.7|35876.7|35893.5|35873.5|33
1652180710000|2022-05-10 11:05:10|35894.7|35874.7|35894.1|35874.1|35894.7|35874.7|35893.4|35873.4|24
1652180720000|2022-05-10 11:05:20|35894.9|35874.9|35897.1|35877.1|35898.8|35878.8|35894.1|35874.1|28
1652180730000|2022-05-10 11:05:30|35897.4|35877.4|35898.7|35878.7|35899.5|35879.5|35897.4|35877.4|19
1652180740000|2022-05-10 11:05:40|35898.9|35878.9|35898|35878|35898.9|35878.9|35895|35875|18
1652180750000|2022-05-10 11:05:50|35898.2|35878.2|35901.1|35881.1|35901.1|35881.1|35898.2|35878.2|14
1652180760000|2022-05-10 11:06:00|35896.6|35876.6|35897.5|35877.5|35900.5|35880.5|35896.6|35876.6|25
1652180770000|2022-05-10 11:06:10|35897.6|35877.6|35899.2|35879.2|35900|35880|35897.6|35877.6|20
1652180780000|2022-05-10 11:06:20|35899.3|35879.3|35904.1|35884.1|35904.1|35884.1|35899.3|35879.3|23
1652180790000|2022-05-10 11:06:30|35903.4|35883.4|35902.9|35882.9|35903.4|35883.4|35902|35882|19
1652180800000|2022-05-10 11:06:40|35903.2|35883.2|35903.4|35883.4|35904.3|35884.3|35903.2|35883.2|18
1652180810000|2022-05-10 11:06:50|35903.8|35883.8|35903.8|35883.8|35905.1|35885.1|35903.5|35883.5|18
1652180820000|2022-05-10 11:07:00|35903.3|35883.3|35901.4|35881.4|35903.6|35883.6|35900.7|35880.7|9
1652180830000|2022-05-10 11:07:10|35904.7|35884.7|35905.2|35885.2|35906.5|35886.5|35902.4|35882.4|26
1652180840000|2022-05-10 11:07:20|35904.6|35884.6|35905.9|35885.9|35906.5|35886.5|35904.2|35884.2|24
1652180850000|2022-05-10 11:07:30|35905.3|35885.3|35905.2|35885.2|35906.3|35886.3|35901.4|35881.4|22
1652180860000|2022-05-10 11:07:40|35904.9|35884.9|35904.6|35884.6|35905.6|35885.6|35904.1|35884.1|13
1652180870000|2022-05-10 11:07:50|35904.7|35884.7|35902.2|35882.2|35905|35885|35900.9|35880.9|26
1652180880000|2022-05-10 11:08:00|35901.3|35881.3|35895.9|35875.9|35901.7|35881.7|35895.9|35875.9|26
1652180890000|2022-05-10 11:08:10|35894.9|35874.9|35895.4|35875.4|35895.7|35875.7|35892.5|35872.5|22
1652180900000|2022-05-10 11:08:20|35896|35876|35894.7|35874.7|35896.3|35876.3|35894.6|35874.6|9
1652180910000|2022-05-10 11:08:30|35894|35874|35894.6|35874.6|35895.1|35875.1|35894|35874|17
1652180920000|2022-05-10 11:08:40|35894.7|35874.7|35893|35873|35896.1|35876.1|35891.3|35871.3|11
1652180930000|2022-05-10 11:08:50|35892.9|35872.9|35892.8|35872.8|35896|35876|35891.2|35871.2|23
1652180940000|2022-05-10 11:09:00|35892.5|35872.5|35890.2|35870.2|35892.8|35872.8|35888.4|35868.4|23
1652180950000|2022-05-10 11:09:10|35890.5|35870.5|35889.2|35869.2|35890.8|35870.8|35888.3|35868.3|15
1652180960000|2022-05-10 11:09:20|35889.4|35869.4|35888|35868|35890.6|35870.6|35887.7|35867.7|18
1652180970000|2022-05-10 11:09:30|35888.1|35868.1|35887.5|35867.5|35888.5|35868.5|35884.2|35864.2|26
1652180980000|2022-05-10 11:09:40|35887.7|35867.7|35888.2|35868.2|35889.4|35869.4|35887.4|35867.4|17
1652180990000|2022-05-10 11:09:50|35888.6|35868.6|35897|35877|35897|35877|35888.3|35868.3|24
1652181000000|2022-05-10 11:10:00|35895.9|35875.9|35894|35874|35896.1|35876.1|35893|35873|22
1652181010000|2022-05-10 11:10:10|35894.3|35874.3|35891.1|35871.1|35894.4|35874.4|35889.8|35869.8|24
1652181020000|2022-05-10 11:10:20|35891.2|35871.2|35891.9|35871.9|35892.8|35872.8|35891.2|35871.2|23
1652181030000|2022-05-10 11:10:30|35891|35871|35891.6|35871.6|35892.7|35872.7|35890.9|35870.9|24
1652181040000|2022-05-10 11:10:40|35891.5|35871.5|35890.6|35870.6|35893|35873|35889.8|35869.8|15
1652181050000|2022-05-10 11:10:50|35888|35868|35890.7|35870.7|35890.9|35870.9|35888|35868|19
1652181060000|2022-05-10 11:11:00|35888.9|35868.9|35880.9|35860.9|35888.9|35868.9|35880.9|35860.9|25
1652181070000|2022-05-10 11:11:10|35880.8|35860.8|35881.2|35861.2|35883.8|35863.8|35880.8|35860.8|29
1652181080000|2022-05-10 11:11:20|35881.5|35861.5|35885.8|35865.8|35886.4|35866.4|35880.4|35860.4|21
1652181090000|2022-05-10 11:11:30|35886.1|35866.1|35885.4|35865.4|35886.3|35866.3|35884.8|35864.8|13
1652181100000|2022-05-10 11:11:40|35885.5|35865.5|35883.8|35863.8|35885.5|35865.5|35881.4|35861.4|31
1652181110000|2022-05-10 11:11:50|35883.6|35863.6|35884.8|35864.8|35885|35865|35882.6|35862.6|21
1652181120000|2022-05-10 11:12:00|35885.6|35865.6|35883.3|35863.3|35885.6|35865.6|35880.6|35860.6|32
1652181130000|2022-05-10 11:12:10|35883.2|35863.2|35885.4|35865.4|35885.7|35865.7|35883|35863|25
1652181140000|2022-05-10 11:12:20|35885.2|35865.2|35885.1|35865.1|35885.9|35865.9|35884.3|35864.3|26
1652181150000|2022-05-10 11:12:30|35885.3|35865.3|35883.3|35863.3|35885.5|35865.5|35881.7|35861.7|21
1652181160000|2022-05-10 11:12:40|35883.4|35863.4|35888.9|35868.9|35889.4|35869.4|35883|35863|25
1652181170000|2022-05-10 11:12:50|35889.3|35869.3|35889.9|35869.9|35890.2|35870.2|35887.5|35867.5|20
1652181180000|2022-05-10 11:13:00|35890|35870|35891|35871|35891.9|35871.9|35887.8|35867.8|27
1652181190000|2022-05-10 11:13:10|35891.4|35871.4|35887.6|35867.6|35891.4|35871.4|35883.3|35863.3|34
1652181200000|2022-05-10 11:13:20|35886.5|35866.5|35887.2|35867.2|35888.3|35868.3|35885.3|35865.3|27
1652181210000|2022-05-10 11:13:30|35887.4|35867.4|35880.8|35860.8|35887.4|35867.4|35880.8|35860.8|22
1652181220000|2022-05-10 11:13:40|35880.6|35860.6|35878.5|35858.5|35882.5|35862.5|35876.6|35856.6|29
1652181230000|2022-05-10 11:13:50|35881|35861|35879.3|35859.3|35881|35861|35879|35859|21
1652181240000|2022-05-10 11:14:00|35879|35859|35875.6|35855.6|35879|35859|35873.5|35853.5|29
1652181250000|2022-05-10 11:14:10|35877.6|35857.6|35874.9|35854.9|35877.6|35857.6|35871|35851|29
1652181260000|2022-05-10 11:14:20|35874.7|35854.7|35875.2|35855.2|35877.7|35857.7|35873.2|35853.2|24
1652181270000|2022-05-10 11:14:30|35875|35855|35889.2|35869.2|35889.6|35869.6|35874.6|35854.6|22
1652181280000|2022-05-10 11:14:40|35889.7|35869.7|35890.5|35870.5|35890.8|35870.8|35887.9|35867.9|31
1652181290000|2022-05-10 11:14:50|35890.7|35870.7|35888.1|35868.1|35890.9|35870.9|35888.1|35868.1|24
1652181300000|2022-05-10 11:15:00|35888.3|35868.3|35887.3|35867.3|35888.4|35868.4|35886|35866|28
1652181310000|2022-05-10 11:15:10|35887|35867|35884.3|35864.3|35887.1|35867.1|35881.2|35861.2|20
1652181320000|2022-05-10 11:15:20|35884.7|35864.7|35886|35866|35887.8|35867.8|35883.7|35863.7|20
1652181330000|2022-05-10 11:15:30|35886.5|35866.5|35892.2|35872.2|35892.8|35872.8|35886.5|35866.5|35
1652181340000|2022-05-10 11:15:40|35891.9|35871.9|35890.7|35870.7|35891.9|35871.9|35889.9|35869.9|22
1652181350000|2022-05-10 11:15:50|35889.9|35869.9|35892.6|35872.6|35892.7|35872.7|35889.9|35869.9|21
1652181360000|2022-05-10 11:16:00|35893.1|35873.1|35894.6|35874.6|35894.6|35874.6|35888.5|35868.5|22
1652181370000|2022-05-10 11:16:10|35891.1|35871.1|35893.2|35873.2|35895.5|35875.5|35891.1|35871.1|25
1652181380000|2022-05-10 11:16:20|35892.5|35872.5|35894.2|35874.2|35895.7|35875.7|35892.5|35872.5|27
1652181390000|2022-05-10 11:16:30|35894.1|35874.1|35894.5|35874.5|35895.8|35875.8|35893.8|35873.8|19
1652181400000|2022-05-10 11:16:40|35894.6|35874.6|35896.5|35876.5|35897.3|35877.3|35894.6|35874.6|27
1652181410000|2022-05-10 11:16:50|35896.8|35876.8|35893.8|35873.8|35897|35877|35891|35871|26
1652181420000|2022-05-10 11:17:00|35890.8|35870.8|35891.3|35871.3|35893.5|35873.5|35889|35869|27
1652181430000|2022-05-10 11:17:10|35891.4|35871.4|35893.2|35873.2|35896.5|35876.5|35891.3|35871.3|33
1652181440000|2022-05-10 11:17:20|35893|35873|35891.9|35871.9|35893.7|35873.7|35890.7|35870.7|25
1652181450000|2022-05-10 11:17:30|35893.2|35873.2|35896.7|35876.7|35898.7|35878.7|35892.9|35872.9|33
1652181460000|2022-05-10 11:17:40|35895.7|35875.7|35896.3|35876.3|35896.3|35876.3|35892|35872|23
1652181470000|2022-05-10 11:17:50|35895.1|35875.1|35902.5|35882.5|35904|35884|35892.9|35872.9|28
1652181480000|2022-05-10 11:18:00|35904.1|35884.1|35914.6|35894.6|35914.6|35894.6|35898.5|35878.5|31
1652181490000|2022-05-10 11:18:10|35914.7|35894.7|35916.8|35896.8|35919.4|35899.4|35914.7|35894.7|27
1652181500000|2022-05-10 11:18:20|35916.7|35896.7|35916.5|35896.5|35917.9|35897.9|35916|35896|24
1652181510000|2022-05-10 11:18:30|35916.6|35896.6|35915.8|35895.8|35917.8|35897.8|35915.8|35895.8|18
1652181520000|2022-05-10 11:18:40|35916.6|35896.6|35915.6|35895.6|35921.9|35901.9|35915.6|35895.6|19
1652181530000|2022-05-10 11:18:50|35919|35899|35919.2|35899.2|35920.4|35900.4|35916.2|35896.2|27
1652181540000|2022-05-10 11:19:00|35917.5|35897.5|35922.8|35902.8|35923.6|35903.6|35917.5|35897.5|29
1652181550000|2022-05-10 11:19:10|35922.3|35902.3|35916.3|35896.3|35922.4|35902.4|35914.9|35894.9|29
1652181560000|2022-05-10 11:19:20|35916.4|35896.4|35919.4|35899.4|35925.6|35905.6|35915.2|35895.2|23
1652181570000|2022-05-10 11:19:30|35919.9|35899.9|35916.7|35896.7|35920.3|35900.3|35916.7|35896.7|15
1652181580000|2022-05-10 11:19:40|35917.6|35897.6|35921.2|35901.2|35921.2|35901.2|35917.2|35897.2|21
1652181590000|2022-05-10 11:19:50|35920.4|35900.4|35926.6|35906.6|35926.6|35906.6|35920.3|35900.3|27
1652181600000|2022-05-10 11:20:00|35930.4|35910.4|35926.8|35906.8|35930.4|35910.4|35925.9|35905.9|37
1652181610000|2022-05-10 11:20:10|35927.1|35907.1|35928.6|35908.6|35929.9|35909.9|35926.2|35906.2|26
1652181620000|2022-05-10 11:20:20|35929.5|35909.5|35927.8|35907.8|35929.7|35909.7|35927.7|35907.7|26
1652181630000|2022-05-10 11:20:30|35927.2|35907.2|35922.9|35902.9|35927.6|35907.6|35922.7|35902.7|32
1652181640000|2022-05-10 11:20:40|35922.8|35902.8|35924.2|35904.2|35924.8|35904.8|35922.3|35902.3|31
1652181650000|2022-05-10 11:20:50|35923.6|35903.6|35926.1|35906.1|35929.8|35909.8|35923.1|35903.1|30
1652181660000|2022-05-10 11:21:00|35925.2|35905.2|35928.1|35908.1|35930.4|35910.4|35925.2|35905.2|34
1652181670000|2022-05-10 11:21:10|35927.6|35907.6|35922.5|35902.5|35928.4|35908.4|35916.3|35896.3|31
1652181680000|2022-05-10 11:21:20|35923|35903|35922.9|35902.9|35925.9|35905.9|35921.8|35901.8|23
1652181690000|2022-05-10 11:21:30|35914.3|35894.3|35913.6|35893.6|35919.3|35899.3|35909.6|35889.6|31
1652181700000|2022-05-10 11:21:40|35909|35889|35922|35902|35932.6|35912.6|35909|35889|33
1652181710000|2022-05-10 11:21:50|35922.4|35902.4|35908.7|35888.7|35923|35903|35908.7|35888.7|35
1652181720000|2022-05-10 11:22:00|35911.4|35891.4|35907.9|35887.9|35911.8|35891.8|35903.4|35883.4|31
1652181730000|2022-05-10 11:22:10|35909.1|35889.1|35907.4|35887.4|35910.5|35890.5|35906.7|35886.7|30
1652181740000|2022-05-10 11:22:20|35907.7|35887.7|35907.2|35887.2|35908.5|35888.5|35905.2|35885.2|18
1652181750000|2022-05-10 11:22:30|35907.5|35887.5|35913.7|35893.7|35916.1|35896.1|35903.7|35883.7|28
1652181760000|2022-05-10 11:22:40|35913.9|35893.9|35911.8|35891.8|35915.8|35895.8|35911.3|35891.3|30
1652181770000|2022-05-10 11:22:50|35909.3|35889.3|35914.6|35894.6|35915.3|35895.3|35909.3|35889.3|18
1652181780000|2022-05-10 11:23:00|35914.5|35894.5|35911.1|35891.1|35914.9|35894.9|35909.2|35889.2|29
1652181790000|2022-05-10 11:23:10|35910.8|35890.8|35910.8|35890.8|35911.3|35891.3|35909.2|35889.2|19
1652181800000|2022-05-10 11:23:20|35910.9|35890.9|35911.1|35891.1|35911.1|35891.1|35908.4|35888.4|15
1652181810000|2022-05-10 11:23:30|35911.6|35891.6|35908.7|35888.7|35911.6|35891.6|35908.3|35888.3|12
1652181820000|2022-05-10 11:23:40|35908.6|35888.6|35902.9|35882.9|35910.1|35890.1|35900.5|35880.5|20
1652181830000|2022-05-10 11:23:50|35903.4|35883.4|35901.2|35881.2|35903.4|35883.4|35900.5|35880.5|20
1652181840000|2022-05-10 11:24:00|35901.1|35881.1|35904.7|35884.7|35904.7|35884.7|35899.5|35879.5|22
1652181850000|2022-05-10 11:24:10|35904.5|35884.5|35906.3|35886.3|35911.5|35891.5|35901.9|35881.9|28
1652181860000|2022-05-10 11:24:20|35905.1|35885.1|35915.8|35895.8|35915.8|35895.8|35904.4|35884.4|29
1652181870000|2022-05-10 11:24:30|35912.6|35892.6|35907.2|35887.2|35912.6|35892.6|35906.9|35886.9|32
1652181880000|2022-05-10 11:24:40|35906.8|35886.8|35913.4|35893.4|35913.4|35893.4|35906|35886|12
1652181890000|2022-05-10 11:24:50|35913.3|35893.3|35910.7|35890.7|35913.6|35893.6|35910.7|35890.7|18
1652181900000|2022-05-10 11:25:00|35910.6|35890.6|35912.1|35892.1|35913.6|35893.6|35908.9|35888.9|25
1652181910000|2022-05-10 11:25:10|35912.5|35892.5|35917.9|35897.9|35919|35899|35912.1|35892.1|25
1652181920000|2022-05-10 11:25:20|35918|35898|35914.2|35894.2|35923.5|35903.5|35911.4|35891.4|31
1652181930000|2022-05-10 11:25:30|35914.1|35894.1|35913.1|35893.1|35915|35895|35910.7|35890.7|25
1652181940000|2022-05-10 11:25:40|35913|35893|35912.1|35892.1|35915.1|35895.1|35911.2|35891.2|28
1652181950000|2022-05-10 11:25:50|35912.6|35892.6|35911|35891|35913.6|35893.6|35910.4|35890.4|16
1652181960000|2022-05-10 11:26:00|35910.8|35890.8|35912|35892|35913.1|35893.1|35910|35890|22
1652181970000|2022-05-10 11:26:10|35911.9|35891.9|35916.6|35896.6|35917|35897|35908.6|35888.6|32
1652181980000|2022-05-10 11:26:20|35916.5|35896.5|35920.5|35900.5|35924.3|35904.3|35915.2|35895.2|22
1652181990000|2022-05-10 11:26:30|35918.4|35898.4|35922.3|35902.3|35925.7|35905.7|35918.4|35898.4|27
1652182000000|2022-05-10 11:26:40|35924.8|35904.8|35944.3|35924.3|35950.2|35930.2|35924.8|35904.8|30
1652182010000|2022-05-10 11:26:50|35943|35923|35940.6|35920.6|35946.4|35926.4|35937.1|35917.1|21
1652182020000|2022-05-10 11:27:00|35941|35921|35943|35923|35943.1|35923.1|35940.6|35920.6|20
1652182030000|2022-05-10 11:27:10|35943.5|35923.5|35945.7|35925.7|35948.9|35928.9|35940.3|35920.3|21
1652182040000|2022-05-10 11:27:20|35950.5|35930.5|35943.5|35923.5|35950.5|35930.5|35943.2|35923.2|22
1652182050000|2022-05-10 11:27:30|35943.1|35923.1|35946.7|35926.7|35946.7|35926.7|35941.8|35921.8|18
1652182060000|2022-05-10 11:27:40|35946.3|35926.3|35939.8|35919.8|35947.1|35927.1|35939.8|35919.8|22
1652182070000|2022-05-10 11:27:50|35939.7|35919.7|35941.1|35921.1|35941.8|35921.8|35939.7|35919.7|19
1652182080000|2022-05-10 11:28:00|35940|35920|35942.4|35922.4|35943.2|35923.2|35937.4|35917.4|31
1652182090000|2022-05-10 11:28:10|35943.8|35923.8|35943.9|35923.9|35946.2|35926.2|35937.5|35917.5|27
1652182100000|2022-05-10 11:28:20|35943|35923|35941|35921|35944.1|35924.1|35940.6|35920.6|27
1652182110000|2022-05-10 11:28:30|35941.1|35921.1|35942.5|35922.5|35943.2|35923.2|35941.1|35921.1|15
1652182120000|2022-05-10 11:28:40|35942.4|35922.4|35944.7|35924.7|35953.1|35933.1|35939|35919|28
1652182130000|2022-05-10 11:28:50|35945.1|35925.1|35951.9|35931.9|35951.9|35931.9|35942.9|35922.9|30
1652182140000|2022-05-10 11:29:00|35951.4|35931.4|35953.7|35933.7|35960.3|35940.3|35949.3|35929.3|30
1652182150000|2022-05-10 11:29:10|35956.7|35936.7|35971.8|35951.8|35977.6|35957.6|35956.7|35936.7|36
1652182160000|2022-05-10 11:29:20|35969.5|35949.5|35956.1|35936.1|35972.6|35952.6|35953.1|35933.1|36
1652182170000|2022-05-10 11:29:30|35956.4|35936.4|35951.1|35931.1|35956.4|35936.4|35948.6|35928.6|39
1652182180000|2022-05-10 11:29:40|35950|35930|35951.9|35931.9|35953.5|35933.5|35949.7|35929.7|37
1652182190000|2022-05-10 11:29:50|35951.8|35931.8|35955.3|35935.3|35955.3|35935.3|35950.4|35930.4|25
1652182200000|2022-05-10 11:30:00|35954.8|35934.8|35969.4|35949.4|35971.5|35951.5|35954.6|35934.6|37
1652182210000|2022-05-10 11:30:10|35964.2|35944.2|35970.2|35950.2|35972.3|35952.3|35964.2|35944.2|38
1652182220000|2022-05-10 11:30:20|35970|35950|35965.9|35945.9|35972.2|35952.2|35963.3|35943.3|26
1652182230000|2022-05-10 11:30:30|35966.5|35946.5|35958.2|35938.2|35966.6|35946.6|35958.2|35938.2|29
1652182240000|2022-05-10 11:30:40|35957|35937|35962.1|35942.1|35968|35948|35954.4|35934.4|33
1652182250000|2022-05-10 11:30:50|35961.6|35941.6|35968|35948|35970.1|35950.1|35961.2|35941.2|35
1652182260000|2022-05-10 11:31:00|35967.9|35947.9|35974|35954|35977.6|35957.6|35964.9|35944.9|34
1652182270000|2022-05-10 11:31:10|35973.3|35953.3|35963.8|35943.8|35973.3|35953.3|35963.8|35943.8|32
1652182280000|2022-05-10 11:31:20|35965.7|35945.7|35964.6|35944.6|35966.9|35946.9|35963.6|35943.6|33
1652182290000|2022-05-10 11:31:30|35964.4|35944.4|35960.8|35940.8|35964.4|35944.4|35960.7|35940.7|30
1652182300000|2022-05-10 11:31:40|35961.4|35941.4|35961.1|35941.1|35964.2|35944.2|35958.7|35938.7|27
1652182310000|2022-05-10 11:31:50|35960|35940|35959.1|35939.1|35962.1|35942.1|35958.6|35938.6|29
1652182320000|2022-05-10 11:32:00|35959.8|35939.8|35961.4|35941.4|35962.6|35942.6|35959.7|35939.7|26
1652182330000|2022-05-10 11:32:10|35960.9|35940.9|35958.9|35938.9|35962.2|35942.2|35958.8|35938.8|30
1652182340000|2022-05-10 11:32:20|35958.5|35938.5|35959.9|35939.9|35960.4|35940.4|35958.5|35938.5|12
1652182350000|2022-05-10 11:32:30|35959.4|35939.4|35961.3|35941.3|35963.1|35943.1|35959.4|35939.4|24
1652182360000|2022-05-10 11:32:40|35959.4|35939.4|35964.2|35944.2|35964.3|35944.3|35956.7|35936.7|32
1652182370000|2022-05-10 11:32:50|35964.1|35944.1|35970.6|35950.6|35970.6|35950.6|35962.9|35942.9|22
1652182380000|2022-05-10 11:33:00|35970.5|35950.5|35966.7|35946.7|35971.5|35951.5|35965|35945|23
1652182390000|2022-05-10 11:33:10|35966.6|35946.6|35965.3|35945.3|35969.3|35949.3|35964.7|35944.7|29
1652182400000|2022-05-10 11:33:20|35963|35943|35962.3|35942.3|35966.1|35946.1|35961.3|35941.3|29
1652182410000|2022-05-10 11:33:30|35962.4|35942.4|35965|35945|35965|35945|35962.4|35942.4|23
1652182420000|2022-05-10 11:33:40|35964.8|35944.8|35964.2|35944.2|35968.2|35948.2|35963.5|35943.5|24
1652182430000|2022-05-10 11:33:50|35964.5|35944.5|35966.5|35946.5|35967.1|35947.1|35964.5|35944.5|34
1652182440000|2022-05-10 11:34:00|35967.9|35947.9|35965.1|35945.1|35969.9|35949.9|35964|35944|28
1652182450000|2022-05-10 11:34:10|35964.6|35944.6|35963.9|35943.9|35965.8|35945.8|35961.1|35941.1|24
1652182460000|2022-05-10 11:34:20|35964|35944|35962.8|35942.8|35964|35944|35958.5|35938.5|24
1652182470000|2022-05-10 11:34:30|35961.7|35941.7|35960.1|35940.1|35961.7|35941.7|35955.7|35935.7|25
1652182480000|2022-05-10 11:34:40|35957|35937|35951.1|35931.1|35958.3|35938.3|35945.1|35925.1|29
1652182490000|2022-05-10 11:34:50|35951|35931|35952.1|35932.1|35952.1|35932.1|35949|35929|19
1652182500000|2022-05-10 11:35:00|35950.2|35930.2|35949.2|35929.2|35950.5|35930.5|35949.2|35929.2|15
1652182510000|2022-05-10 11:35:10|35949.5|35929.5|35949.2|35929.2|35950.2|35930.2|35941.4|35921.4|24
1652182520000|2022-05-10 11:35:20|35947.9|35927.9|35958.2|35938.2|35958.6|35938.6|35947.9|35927.9|30
1652182530000|2022-05-10 11:35:30|35958.7|35938.7|35955.4|35935.4|35958.8|35938.8|35955.4|35935.4|26
1652182540000|2022-05-10 11:35:40|35955.7|35935.7|35954.8|35934.8|35957|35937|35953.9|35933.9|17
1652182550000|2022-05-10 11:35:50|35954.9|35934.9|35954.3|35934.3|35955.3|35935.3|35953.2|35933.2|20
1652182560000|2022-05-10 11:36:00|35953.9|35933.9|35951.7|35931.7|35954.3|35934.3|35950.5|35930.5|23
1652182570000|2022-05-10 11:36:10|35951.8|35931.8|35952|35932|35952.7|35932.7|35949.6|35929.6|25
1652182580000|2022-05-10 11:36:20|35951.4|35931.4|35957.7|35937.7|35958.3|35938.3|35951.4|35931.4|30
1652182590000|2022-05-10 11:36:30|35957.3|35937.3|35956.3|35936.3|35957.5|35937.5|35955.6|35935.6|26
1652182600000|2022-05-10 11:36:40|35955.8|35935.8|35959.2|35939.2|35959.7|35939.7|35955.8|35935.8|21
1652182610000|2022-05-10 11:36:50|35959.7|35939.7|35959.1|35939.1|35959.7|35939.7|35958.4|35938.4|22
1652182620000|2022-05-10 11:37:00|35959.5|35939.5|35960|35940|35960|35940|35955.7|35935.7|23
1652182630000|2022-05-10 11:37:10|35959.8|35939.8|35968.5|35948.5|35968.8|35948.8|35957.6|35937.6|29
1652182640000|2022-05-10 11:37:20|35967.6|35947.6|35968.4|35948.4|35969.4|35949.4|35967.5|35947.5|20
1652182650000|2022-05-10 11:37:30|35968.3|35948.3|35950|35930|35968.3|35948.3|35950|35930|20
1652182660000|2022-05-10 11:37:40|35956.3|35936.3|35946.9|35926.9|35956.3|35936.3|35935|35915|26
1652182670000|2022-05-10 11:37:50|35947.8|35927.8|35959.2|35939.2|35960|35940|35945.9|35925.9|33
1652182680000|2022-05-10 11:38:00|35957.7|35937.7|35958.7|35938.7|35960.4|35940.4|35957.3|35937.3|27
1652182690000|2022-05-10 11:38:10|35959.8|35939.8|35964.4|35944.4|35964.4|35944.4|35956.2|35936.2|23
1652182700000|2022-05-10 11:38:20|35962.6|35942.6|35952.8|35932.8|35964.1|35944.1|35951.7|35931.7|24
1652182710000|2022-05-10 11:38:30|35954.7|35934.7|35949.2|35929.2|35955.3|35935.3|35949.2|35929.2|20
1652182720000|2022-05-10 11:38:40|35948.1|35928.1|35951.7|35931.7|35952.7|35932.7|35948.1|35928.1|26
1652182730000|2022-05-10 11:38:50|35951.2|35931.2|35951.9|35931.9|35955.3|35935.3|35950.1|35930.1|24
1652182740000|2022-05-10 11:39:00|35946.4|35926.4|35953.7|35933.7|35957|35937|35946.4|35926.4|28
1652182750000|2022-05-10 11:39:10|35953.5|35933.5|35955|35935|35955.4|35935.4|35951.5|35931.5|25
1652182760000|2022-05-10 11:39:20|35953.6|35933.6|35963.9|35943.9|35974.2|35954.2|35952.3|35932.3|19
1652182770000|2022-05-10 11:39:30|35965.1|35945.1|35970|35950|35973|35953|35958|35938|23
1652182780000|2022-05-10 11:39:40|35969|35949|35966.7|35946.7|35971|35951|35962.2|35942.2|25
1652182790000|2022-05-10 11:39:50|35965.5|35945.5|35962.1|35942.1|35965.9|35945.9|35960.3|35940.3|27
1652182800000|2022-05-10 11:40:00|35960.3|35940.3|35960.2|35940.2|35963.1|35943.1|35960.2|35940.2|23
1652182810000|2022-05-10 11:40:10|35960.1|35940.1|35958.9|35938.9|35960.3|35940.3|35957.1|35937.1|26
1652182820000|2022-05-10 11:40:20|35957.7|35937.7|35958.9|35938.9|35961.1|35941.1|35955.1|35935.1|32
1652182830000|2022-05-10 11:40:30|35959.5|35939.5|35959.4|35939.4|35959.7|35939.7|35957.8|35937.8|26
1652182840000|2022-05-10 11:40:40|35959.7|35939.7|35966.3|35946.3|35967.4|35947.4|35959.2|35939.2|25
1652182850000|2022-05-10 11:40:50|35966.9|35946.9|35959.4|35939.4|35966.9|35946.9|35951.6|35931.6|20
1652182860000|2022-05-10 11:41:00|35959.6|35939.6|35959|35939|35961.7|35941.7|35958.9|35938.9|18
1652182870000|2022-05-10 11:41:10|35959.3|35939.3|35963.2|35943.2|35963.2|35943.2|35958.8|35938.8|14
1652182880000|2022-05-10 11:41:20|35963.1|35943.1|35962.2|35942.2|35965.9|35945.9|35961.5|35941.5|26
1652182890000|2022-05-10 11:41:30|35963|35943|35963.4|35943.4|35963.6|35943.6|35962|35942|21
1652182900000|2022-05-10 11:41:40|35962.8|35942.8|35964|35944|35964|35944|35962.8|35942.8|15
1652182910000|2022-05-10 11:41:50|35963.4|35943.4|35962.6|35942.6|35964.6|35944.6|35961.3|35941.3|19
1652182920000|2022-05-10 11:42:00|35963.4|35943.4|35964|35944|35964.9|35944.9|35962.2|35942.2|23
1652182930000|2022-05-10 11:42:10|35963.8|35943.8|35959.6|35939.6|35965.3|35945.3|35958.5|35938.5|26
1652182940000|2022-05-10 11:42:20|35959.9|35939.9|35960.7|35940.7|35960.8|35940.8|35958.3|35938.3|18
1652182950000|2022-05-10 11:42:30|35960|35940|35959.3|35939.3|35961|35941|35958.2|35938.2|22
1652182960000|2022-05-10 11:42:40|35959.4|35939.4|35963|35943|35963.5|35943.5|35959.4|35939.4|22
1652182970000|2022-05-10 11:42:50|35958.1|35938.1|35960.2|35940.2|35964|35944|35958.1|35938.1|19
1652182980000|2022-05-10 11:43:00|35960|35940|35962.3|35942.3|35964.9|35944.9|35955.7|35935.7|22
1652182990000|2022-05-10 11:43:10|35962.6|35942.6|35972|35952|35973.1|35953.1|35957.8|35937.8|34
1652183000000|2022-05-10 11:43:20|35972.6|35952.6|35971.9|35951.9|35972.7|35952.7|35970.9|35950.9|21
1652183010000|2022-05-10 11:43:30|35971.3|35951.3|35976.7|35956.7|35976.8|35956.8|35971.2|35951.2|21
1652183020000|2022-05-10 11:43:40|35976.8|35956.8|35973.3|35953.3|35977|35957|35972.8|35952.8|25
1652183030000|2022-05-10 11:43:50|35973.4|35953.4|35974.2|35954.2|35975.9|35955.9|35973.4|35953.4|28
1652183040000|2022-05-10 11:44:00|35974.8|35954.8|35974.4|35954.4|35977|35957|35972.9|35952.9|22
1652183050000|2022-05-10 11:44:10|35973|35953|35972.5|35952.5|35975|35955|35971.6|35951.6|20
1652183060000|2022-05-10 11:44:20|35972.1|35952.1|35976|35956|35976.3|35956.3|35972.1|35952.1|27
1652183070000|2022-05-10 11:44:30|35976.4|35956.4|35975.6|35955.6|35976.9|35956.9|35974.3|35954.3|34
1652183080000|2022-05-10 11:44:40|35975.7|35955.7|35981.6|35961.6|35988.6|35968.6|35975.7|35955.7|32
1652183090000|2022-05-10 11:44:50|35982|35962|35983|35963|35983.8|35963.8|35982|35962|25
1652183100000|2022-05-10 11:45:00|35982.7|35962.7|35980.4|35960.4|35983.8|35963.8|35980.3|35960.3|16
1652183110000|2022-05-10 11:45:10|35981.1|35961.1|35978|35958|35981.1|35961.1|35977.6|35957.6|22
1652183120000|2022-05-10 11:45:20|35978.5|35958.5|35978|35958|35978.6|35958.6|35974.8|35954.8|25
1652183130000|2022-05-10 11:45:30|35978.1|35958.1|35964.9|35944.9|35978.1|35958.1|35963.2|35943.2|30
1652183140000|2022-05-10 11:45:40|35964.8|35944.8|35964.7|35944.7|35965.7|35945.7|35964.3|35944.3|24
1652183150000|2022-05-10 11:45:50|35965|35945|35964.9|35944.9|35965.4|35945.4|35963.7|35943.7|15
1652183160000|2022-05-10 11:46:00|35965.5|35945.5|35966.9|35946.9|35967|35947|35964.6|35944.6|19
1652183170000|2022-05-10 11:46:10|35966.8|35946.8|35960.5|35940.5|35967|35947|35960.5|35940.5|17
1652183180000|2022-05-10 11:46:20|35959.4|35939.4|35958|35938|35960.4|35940.4|35956.1|35936.1|25
1652183190000|2022-05-10 11:46:30|35957.1|35937.1|35956.8|35936.8|35958|35938|35955.9|35935.9|22
1652183200000|2022-05-10 11:46:40|35957|35937|35955.2|35935.2|35957.3|35937.3|35954.7|35934.7|17
1652183210000|2022-05-10 11:46:50|35955.4|35935.4|35958|35938|35958.9|35938.9|35955.4|35935.4|17
1652183220000|2022-05-10 11:47:00|35957.7|35937.7|35957.3|35937.3|35958.7|35938.7|35957.1|35937.1|21
1652183230000|2022-05-10 11:47:10|35957.4|35937.4|35953.8|35933.8|35957.4|35937.4|35953.8|35933.8|25
1652183240000|2022-05-10 11:47:20|35954.1|35934.1|35956.2|35936.2|35956.7|35936.7|35952.2|35932.2|21
1652183250000|2022-05-10 11:47:30|35955.4|35935.4|35959|35939|35959.4|35939.4|35955.4|35935.4|16
1652183260000|2022-05-10 11:47:40|35959.3|35939.3|35956.6|35936.6|35959.3|35939.3|35956.6|35936.6|22
1652183270000|2022-05-10 11:47:50|35956.5|35936.5|35955.1|35935.1|35956.6|35936.6|35954.6|35934.6|22
1652183280000|2022-05-10 11:48:00|35955.4|35935.4|35955.6|35935.6|35956.9|35936.9|35955.3|35935.3|28
1652183290000|2022-05-10 11:48:10|35956.2|35936.2|35958.8|35938.8|35959.3|35939.3|35956.2|35936.2|21
1652183300000|2022-05-10 11:48:20|35959.2|35939.2|35958.6|35938.6|35959.2|35939.2|35957.9|35937.9|10
1652183310000|2022-05-10 11:48:30|35959.2|35939.2|35958.3|35938.3|35959.2|35939.2|35958|35938|16
1652183320000|2022-05-10 11:48:40|35958.9|35938.9|35965.9|35945.9|35966.7|35946.7|35957.6|35937.6|30
1652183330000|2022-05-10 11:48:50|35965.4|35945.4|35968.2|35948.2|35968.4|35948.4|35965.4|35945.4|26
1652183340000|2022-05-10 11:49:00|35968.1|35948.1|35968.5|35948.5|35968.7|35948.7|35967.5|35947.5|15
1652183350000|2022-05-10 11:49:10|35968.4|35948.4|35976.4|35956.4|35977.3|35957.3|35968.4|35948.4|30
1652183360000|2022-05-10 11:49:20|35975.9|35955.9|35974.1|35954.1|35975.9|35955.9|35971.9|35951.9|25
1652183370000|2022-05-10 11:49:30|35974.2|35954.2|35971.5|35951.5|35974.2|35954.2|35971.2|35951.2|19
1652183380000|2022-05-10 11:49:40|35971.3|35951.3|35974.5|35954.5|35974.9|35954.9|35971.3|35951.3|19
1652183390000|2022-05-10 11:49:50|35974.7|35954.7|35974.1|35954.1|35974.7|35954.7|35973.1|35953.1|13
1652183400000|2022-05-10 11:50:00|35974.4|35954.4|35980.3|35960.3|35980.3|35960.3|35974.3|35954.3|23
1652183410000|2022-05-10 11:50:10|35980.5|35960.5|35980.8|35960.8|35984.3|35964.3|35978.6|35958.6|26
1652183420000|2022-05-10 11:50:20|35980.4|35960.4|35978|35958|35980.5|35960.5|35977.7|35957.7|20
1652183430000|2022-05-10 11:50:30|35978.4|35958.4|35980.1|35960.1|35981.2|35961.2|35978.2|35958.2|26
1652183440000|2022-05-10 11:50:40|35979.8|35959.8|35972.4|35952.4|35982.5|35962.5|35971.6|35951.6|16
1652183450000|2022-05-10 11:50:50|35973.3|35953.3|35972.6|35952.6|35975.2|35955.2|35971.6|35951.6|29
1652183460000|2022-05-10 11:51:00|35972.2|35952.2|35970.2|35950.2|35972.9|35952.9|35968.8|35948.8|22
1652183470000|2022-05-10 11:51:10|35971.1|35951.1|35970.8|35950.8|35971.3|35951.3|35970.2|35950.2|20
1652183480000|2022-05-10 11:51:20|35970.6|35950.6|35966.2|35946.2|35971.1|35951.1|35965.9|35945.9|17
1652183490000|2022-05-10 11:51:30|35965.2|35945.2|35969.3|35949.3|35969.3|35949.3|35964.4|35944.4|28
1652183500000|2022-05-10 11:51:40|35971.2|35951.2|35967.8|35947.8|35971.6|35951.6|35967.5|35947.5|30
1652183510000|2022-05-10 11:51:50|35968|35948|35968.6|35948.6|35968.9|35948.9|35968|35948|16
1652183520000|2022-05-10 11:52:00|35968.8|35948.8|35966.1|35946.1|35970.5|35950.5|35965.2|35945.2|29
1652183530000|2022-05-10 11:52:10|35965.7|35945.7|35966.9|35946.9|35968|35948|35965.5|35945.5|26
1652183540000|2022-05-10 11:52:20|35966.7|35946.7|35965.3|35945.3|35966.8|35946.8|35962.7|35942.7|24
1652183550000|2022-05-10 11:52:30|35964.4|35944.4|35961.7|35941.7|35965.1|35945.1|35960.3|35940.3|27
1652183560000|2022-05-10 11:52:40|35963.1|35943.1|35961.2|35941.2|35964|35944|35961.2|35941.2|22
1652183570000|2022-05-10 11:52:50|35961.7|35941.7|35964.8|35944.8|35965.4|35945.4|35959.8|35939.8|29
1652183580000|2022-05-10 11:53:00|35965|35945|35966.6|35946.6|35968.2|35948.2|35964.9|35944.9|30
1652183590000|2022-05-10 11:53:10|35966|35946|35966.8|35946.8|35967.3|35947.3|35966|35946|18
1652183600000|2022-05-10 11:53:20|35966.9|35946.9|35970.7|35950.7|35971.9|35951.9|35966.8|35946.8|27
1652183610000|2022-05-10 11:53:30|35970.9|35950.9|35971.2|35951.2|35973.5|35953.5|35970.9|35950.9|20
1652183620000|2022-05-10 11:53:40|35971.6|35951.6|35972.8|35952.8|35974|35954|35970.9|35950.9|25
1652183630000|2022-05-10 11:53:50|35972.3|35952.3|35969.9|35949.9|35972.8|35952.8|35969.7|35949.7|16
1652183640000|2022-05-10 11:54:00|35970.2|35950.2|35974.4|35954.4|35974.5|35954.5|35969.5|35949.5|32
1652183650000|2022-05-10 11:54:10|35975.1|35955.1|35974.8|35954.8|35979.7|35959.7|35973.3|35953.3|30
1652183660000|2022-05-10 11:54:20|35974.6|35954.6|35978|35958|35978|35958|35974|35954|22
1652183670000|2022-05-10 11:54:30|35977.5|35957.5|35965.9|35945.9|35977.6|35957.6|35965.6|35945.6|31
1652183680000|2022-05-10 11:54:40|35966.6|35946.6|35958.1|35938.1|35968.7|35948.7|35937.7|35917.7|32
1652183690000|2022-05-10 11:54:50|35966.4|35946.4|35976.4|35956.4|35977.2|35957.2|35966.4|35946.4|29
1652183700000|2022-05-10 11:55:00|35976|35956|35973.4|35953.4|35976.2|35956.2|35971.1|35951.1|27
1652183710000|2022-05-10 11:55:10|35973.1|35953.1|35980|35960|35980|35960|35973.1|35953.1|32
1652183720000|2022-05-10 11:55:20|35980.2|35960.2|35990.3|35970.3|35994|35974|35978.8|35958.8|34
1652183730000|2022-05-10 11:55:30|35990.5|35970.5|35985.6|35965.6|35991|35971|35985.2|35965.2|30
1652183740000|2022-05-10 11:55:40|35986.5|35966.5|35986|35966|35987.3|35967.3|35984.7|35964.7|29
1652183750000|2022-05-10 11:55:50|35986.2|35966.2|35984.6|35964.6|35986.4|35966.4|35984.6|35964.6|21
1652183760000|2022-05-10 11:56:00|35983.4|35963.4|35985.3|35965.3|35985.6|35965.6|35983|35963|27
1652183770000|2022-05-10 11:56:10|35985.5|35965.5|35983.9|35963.9|35985.7|35965.7|35979.4|35959.4|29
1652183780000|2022-05-10 11:56:20|35983.7|35963.7|35975.9|35955.9|35983.9|35963.9|35975.9|35955.9|32
1652183790000|2022-05-10 11:56:30|35976.1|35956.1|35977.1|35957.1|35977.6|35957.6|35975.9|35955.9|24
1652183800000|2022-05-10 11:56:40|35977.2|35957.2|35980.8|35960.8|35984.3|35964.3|35976.7|35956.7|26
1652183810000|2022-05-10 11:56:50|35982.2|35962.2|35982.2|35962.2|35982.2|35962.2|35979.1|35959.1|28
1652183820000|2022-05-10 11:57:00|35976.4|35956.4|35973.4|35953.4|35981.2|35961.2|35970|35950|31
1652183830000|2022-05-10 11:57:10|35973.5|35953.5|35974.4|35954.4|35975.8|35955.8|35972|35952|27
1652183840000|2022-05-10 11:57:20|35974.3|35954.3|35970.9|35950.9|35974.3|35954.3|35970.6|35950.6|20
1652183850000|2022-05-10 11:57:30|35970.8|35950.8|35981.7|35961.7|35981.7|35961.7|35969.7|35949.7|33
1652183860000|2022-05-10 11:57:40|35983|35963|35988.9|35968.9|35992.6|35972.6|35982|35962|36
1652183870000|2022-05-10 11:57:50|35990.9|35970.9|35994.2|35974.2|35996.8|35976.8|35983.7|35963.7|36
1652183880000|2022-05-10 11:58:00|35992.5|35972.5|35992.5|35972.5|35993.2|35973.2|35986.7|35966.7|36
1652183890000|2022-05-10 11:58:10|35991.5|35971.5|36003.8|35983.8|36004|35984|35990.5|35970.5|35
1652183900000|2022-05-10 11:58:20|35995.5|35975.5|35997|35977|35997.8|35977.8|35992.7|35972.7|33
1652183910000|2022-05-10 11:58:30|35997.5|35977.5|35992.1|35972.1|35997.6|35977.6|35992.1|35972.1|31
1652183920000|2022-05-10 11:58:40|35992.3|35972.3|36025.9|36005.9|36027.4|36007.4|35992.3|35972.3|36
1652183930000|2022-05-10 11:58:50|36025.5|36005.5|36012.1|35992.1|36027.8|36006.9|36008.5|35977.8|35
1652183940000|2022-05-10 11:59:00|36011|35991|36001.8|35981.8|36014.3|35994.3|36000.5|35980.5|35
1652183950000|2022-05-10 11:59:10|36000.2|35980.2|35995.4|35975.4|36000.6|35980.6|35991.2|35971.2|30
1652183960000|2022-05-10 11:59:20|35994|35974|35996.1|35976.1|35997|35977|35993.9|35973.9|35
1652183970000|2022-05-10 11:59:30|35996.2|35976.2|35995.1|35975.1|35997.7|35977.7|35994.8|35974.8|28
1652183980000|2022-05-10 11:59:40|35994.9|35974.9|35998.6|35978.6|35998.6|35978.6|35994.4|35974.4|24
1652183990000|2022-05-10 11:59:50|35998.2|35978.2|36000|35980|36002.5|35982.5|35996.8|35976.8|25
1652184000000|2022-05-10 12:00:00|35999.6|35979.6|35994.6|35974.6|36003.9|35983.9|35994|35974|36
1652184010000|2022-05-10 12:00:10|35994.8|35974.8|35998.4|35978.4|35998.4|35978.4|35992.4|35972.4|33
1652184020000|2022-05-10 12:00:20|35998.1|35978.1|36001.8|35981.8|36002.7|35982.7|35997.3|35977.3|27
1652184030000|2022-05-10 12:00:30|36002.5|35982.5|36002|35982|36002.5|35982.5|36000.1|35980.1|27
1652184040000|2022-05-10 12:00:40|36003|35983|36001.7|35981.7|36003.2|35983.2|35999.1|35979.1|26
1652184050000|2022-05-10 12:00:50|36001.8|35981.8|35998|35978|36001.9|35981.9|35997.3|35977.3|23
1652184060000|2022-05-10 12:01:00|35997.8|35977.8|35996.1|35976.1|35997.8|35977.8|35993.5|35973.5|31
1652184070000|2022-05-10 12:01:10|35996.5|35976.5|35998.4|35978.4|35998.8|35978.8|35995.5|35975.5|29
1652184080000|2022-05-10 12:01:20|35998.1|35978.1|35985.8|35965.8|35998.4|35978.4|35984.4|35964.4|31
1652184090000|2022-05-10 12:01:30|35987.8|35967.8|35982.3|35962.3|35987.8|35967.8|35981.7|35961.7|35
1652184100000|2022-05-10 12:01:40|35982.8|35962.8|35980.9|35960.9|35983.4|35963.4|35980.9|35960.9|28
1652184110000|2022-05-10 12:01:50|35980.8|35960.8|35984.6|35964.6|35985.1|35965.1|35979|35959|30
1652184120000|2022-05-10 12:02:00|35984.5|35964.5|35982.9|35962.9|35985.3|35965.3|35982.1|35962.1|25
1652184130000|2022-05-10 12:02:10|35982.4|35962.4|35986.9|35966.9|35986.9|35966.9|35982.2|35962.2|23
1652184140000|2022-05-10 12:02:20|35986.6|35966.6|35985.2|35965.2|35986.8|35966.8|35984.8|35964.8|28
1652184150000|2022-05-10 12:02:30|35985.6|35965.6|35989.4|35969.4|35989.7|35969.7|35985.6|35965.6|34
1652184160000|2022-05-10 12:02:40|35988.9|35968.9|35988.2|35968.2|35990.2|35970.2|35987.9|35967.9|26
1652184170000|2022-05-10 12:02:50|35987.9|35967.9|35987.8|35967.8|35989|35969|35987.7|35967.7|23
1652184180000|2022-05-10 12:03:00|35988.3|35968.3|35988|35968|35989.1|35969.1|35986.4|35966.4|31
1652184190000|2022-05-10 12:03:10|35988.1|35968.1|35986.9|35966.9|35988.7|35968.7|35986.3|35966.3|27
1652184200000|2022-05-10 12:03:20|35987.2|35967.2|35986.8|35966.8|35987.8|35967.8|35986.5|35966.5|21
1652184210000|2022-05-10 12:03:30|35987.4|35967.4|35986.4|35966.4|35987.8|35967.8|35986.4|35966.4|18
1652184220000|2022-05-10 12:03:40|35986.2|35966.2|35986.6|35966.6|35987.5|35967.5|35984.9|35964.9|18
1652184230000|2022-05-10 12:03:50|35988.3|35968.3|35984.1|35964.1|35988.7|35968.7|35983.9|35963.9|23
1652184240000|2022-05-10 12:04:00|35985|35965|35985.4|35965.4|35986.9|35966.9|35983.3|35963.3|28
1652184250000|2022-05-10 12:04:10|35985.3|35965.3|35985.3|35965.3|35985.3|35965.3|35984.2|35964.2|22
1652184260000|2022-05-10 12:04:20|35985.1|35965.1|35983.9|35963.9|35985.1|35965.1|35983.6|35963.6|20
1652184270000|2022-05-10 12:04:30|35983.6|35963.6|35982.3|35962.3|35986.2|35966.2|35979.7|35959.7|31
1652184280000|2022-05-10 12:04:40|35982.6|35962.6|35984.1|35964.1|35985.5|35965.5|35982.6|35962.6|27
1652184290000|2022-05-10 12:04:50|35983.4|35963.4|35983.9|35963.9|35983.9|35963.9|35980.8|35960.8|27
1652184300000|2022-05-10 12:05:00|35984.2|35964.2|35984|35964|35985.7|35965.7|35981.5|35961.5|27
1652184310000|2022-05-10 12:05:10|35983.5|35963.5|35984.9|35964.9|35985.2|35965.2|35983.3|35963.3|23
1652184320000|2022-05-10 12:05:20|35985.4|35965.4|35986.5|35966.5|35986.5|35966.5|35984.3|35964.3|24
1652184330000|2022-05-10 12:05:30|35987.8|35967.8|35988.9|35968.9|35988.9|35968.9|35985.1|35965.1|27
1652184340000|2022-05-10 12:05:40|35988.1|35968.1|35987.8|35967.8|35988.9|35968.9|35987.5|35967.5|28
1652184350000|2022-05-10 12:05:50|35988.3|35968.3|35989.1|35969.1|35989.1|35969.1|35987.3|35967.3|17
1652184360000|2022-05-10 12:06:00|35988.9|35968.9|35989.5|35969.5|35989.5|35969.5|35988|35968|15
1652184370000|2022-05-10 12:06:10|35989.6|35969.6|35989.7|35969.7|35990.4|35970.4|35988.3|35968.3|19
1652184380000|2022-05-10 12:06:20|35989.8|35969.8|35989.4|35969.4|35990.8|35970.8|35987.3|35967.3|31
1652184390000|2022-05-10 12:06:30|35989.2|35969.2|35991.2|35971.2|35991.3|35971.3|35989.1|35969.1|20
1652184400000|2022-05-10 12:06:40|35991|35971|35990.2|35970.2|35991|35971|35988.1|35968.1|22
1652184410000|2022-05-10 12:06:50|35989.8|35969.8|35988.3|35968.3|35992.8|35972.8|35986.6|35966.6|30
1652184420000|2022-05-10 12:07:00|35986.6|35966.6|35990|35970|35990.1|35970.1|35986.5|35966.5|30
1652184430000|2022-05-10 12:07:10|35989.4|35969.4|35989.9|35969.9|35990.6|35970.6|35989.4|35969.4|19
1652184440000|2022-05-10 12:07:20|35990.3|35970.3|35991.4|35971.4|35991.5|35971.5|35989.4|35969.4|19
1652184450000|2022-05-10 12:07:30|35991.1|35971.1|35990.9|35970.9|35991.1|35971.1|35987.3|35967.3|19
1652184460000|2022-05-10 12:07:40|35990|35970|35989.7|35969.7|35990.9|35970.9|35989|35969|24
1652184470000|2022-05-10 12:07:50|35989.8|35969.8|35992.3|35972.3|35992.3|35972.3|35989.1|35969.1|16
1652184480000|2022-05-10 12:08:00|35989.7|35969.7|35988.3|35968.3|35989.7|35969.7|35985|35965|33
1652184490000|2022-05-10 12:08:10|35988.2|35968.2|35983.4|35963.4|35989.4|35969.4|35983.4|35963.4|25
1652184500000|2022-05-10 12:08:20|35981.9|35961.9|35985.9|35965.9|35986.8|35966.8|35981.9|35961.9|30
1652184510000|2022-05-10 12:08:30|35984.9|35964.9|35985.8|35965.8|35986.6|35966.6|35984.8|35964.8|20
1652184520000|2022-05-10 12:08:40|35986.2|35966.2|35984.8|35964.8|35987.9|35967.9|35984.8|35964.8|21
1652184530000|2022-05-10 12:08:50|35986.7|35966.7|35988.5|35968.5|35990|35970|35985.4|35965.4|23
1652184540000|2022-05-10 12:09:00|35989.6|35969.6|35992.3|35972.3|35993.1|35973.1|35986.3|35966.3|27
1652184550000|2022-05-10 12:09:10|35989.9|35969.9|35992.7|35972.7|35992.8|35972.8|35989.6|35969.6|30
1652184560000|2022-05-10 12:09:20|35993|35973|36014.7|35994.7|36015.6|35995.6|35993|35973|27
1652184570000|2022-05-10 12:09:30|36014.4|35994.4|36034.5|35984.5|36065.4|36000.1|36011.6|35949.4|29
1652184580000|2022-05-10 12:09:40|36024.7|36004.7|36030.8|36010.8|36031.4|36011.4|36024|36004|25
1652184590000|2022-05-10 12:09:50|36031.3|36011.3|36025|36005|36032.7|36012.7|36015.1|35995.1|28
1652184600000|2022-05-10 12:10:00|36026.2|36006.2|36016.8|35996.8|36026.2|36006.2|36016.6|35996.6|26
1652184610000|2022-05-10 12:10:10|36018|35998|36023.5|36003.5|36025.2|36005.2|36017.2|35997.2|27
1652184620000|2022-05-10 12:10:20|36023.1|36003.1|36027.7|36007.7|36035.8|36015.8|36023.1|36003.1|34
1652184630000|2022-05-10 12:10:30|36027.8|36007.8|36028.5|36008.5|36028.5|36008.5|36024.8|36004.8|29
1652184640000|2022-05-10 12:10:40|36028.3|36008.3|36028.9|36008.9|36029.2|36009.2|36026|36006|27
1652184650000|2022-05-10 12:10:50|36029.2|36009.2|36026.8|36006.8|36029.2|36009.2|36025.7|36005.7|27
1652184660000|2022-05-10 12:11:00|36027.1|36007.1|36027.7|36007.7|36028.6|36008.6|36027.1|36007.1|25
1652184670000|2022-05-10 12:11:10|36027.5|36007.5|36030.1|36010.1|36031.6|36011.6|36026.6|36006.6|27
1652184680000|2022-05-10 12:11:20|36030.2|36010.2|36033.8|36013.8|36036.5|36016.5|36030|36010|22
1652184690000|2022-05-10 12:11:30|36033.9|36013.9|36030.5|36010.5|36034.1|36014.1|36028.1|36008.1|28
1652184700000|2022-05-10 12:11:40|36030.3|36010.3|36032.5|36012.5|36032.8|36012.8|36029.5|36009.5|27
1652184710000|2022-05-10 12:11:50|36032.6|36012.6|36032.8|36012.8|36033.7|36013.7|36031.5|36011.5|26
1652184720000|2022-05-10 12:12:00|36033.1|36013.1|36031.2|36011.2|36033.6|36013.6|36031.2|36011.2|20
1652184730000|2022-05-10 12:12:10|36031|36011|36028.2|36008.2|36031.9|36011.9|36028.2|36008.2|25
1652184740000|2022-05-10 12:12:20|36029.7|36009.7|36031.8|36011.8|36032.3|36012.3|36028.5|36008.5|30
1652184750000|2022-05-10 12:12:30|36031.9|36011.9|36031.2|36011.2|36032.5|36012.5|36030.8|36010.8|15
1652184760000|2022-05-10 12:12:40|36031.3|36011.3|36048.8|36028.8|36048.8|36028.8|36031.3|36011.3|34
1652184770000|2022-05-10 12:12:50|36048.7|36028.7|36046.7|36026.7|36050.2|36030.2|36045.4|36025.4|27
1652184780000|2022-05-10 12:13:00|36046.6|36026.6|36039.7|36019.7|36046.6|36026.6|36032.3|36012.3|33
1652184790000|2022-05-10 12:13:10|36039.8|36019.8|36046.3|36026.3|36047.2|36027.2|36039.8|36019.8|22
1652184800000|2022-05-10 12:13:20|36050.4|36030.4|36050.1|36030.1|36070.2|36050.2|36047.1|36027.1|32
1652184810000|2022-05-10 12:13:30|36050.6|36030.6|36048.6|36028.6|36064.5|36031.8|36042.6|36014.5|31
1652184820000|2022-05-10 12:13:40|36047.9|36027.9|36047.9|36027.9|36049.1|36029.1|36046.9|36026.9|25
1652184830000|2022-05-10 12:13:50|36047.5|36027.5|36043.9|36023.9|36076.1|36030.1|36041.4|35986.6|27
1652184840000|2022-05-10 12:14:00|36044.2|36024.2|36037.2|36017.2|36046.1|36026.1|36036|36016|35
1652184850000|2022-05-10 12:14:10|36036.9|36016.9|36042.2|36022.2|36049.4|36029.4|36034.5|36014.5|28
1652184860000|2022-05-10 12:14:20|36044.7|36024.7|36032.3|36012.3|36054.8|36034.8|36031.7|36011.7|30
1652184870000|2022-05-10 12:14:30|36033.1|36013.1|36031.3|36011.3|36033.1|36013.1|36030.8|36010.8|20
1652184880000|2022-05-10 12:14:40|36031.5|36011.5|36029.1|36009.1|36032|36012|36029.1|36009.1|21
1652184890000|2022-05-10 12:14:50|36029.3|36009.3|36027.7|36007.7|36030.3|36010.3|36027.5|36007.5|25
1652184900000|2022-05-10 12:15:00|36026.3|36006.3|36029.8|36009.8|36032.2|36012.2|36026.3|36006.3|28
1652184910000|2022-05-10 12:15:10|36030.8|36010.8|36028.9|36008.9|36030.9|36010.9|36028.6|36008.6|25
1652184920000|2022-05-10 12:15:20|36029.3|36009.3|36019.8|35999.8|36029.3|36009.3|36018|35998|30
1652184930000|2022-05-10 12:15:30|36019.6|35999.6|36020.4|36000.4|36021.8|36001.8|36017.8|35997.8|25
1652184940000|2022-05-10 12:15:40|36020.2|36000.2|36022.1|36002.1|36022.1|36002.1|36018.4|35998.4|19
1652184950000|2022-05-10 12:15:50|36021.3|36001.3|36024.8|36004.8|36026.6|36006.6|36021.3|36001.3|30
1652184960000|2022-05-10 12:16:00|36025.1|36005.1|36022.5|36002.5|36028|36008|36016.1|35996.1|24
1652184970000|2022-05-10 12:16:10|36022|36002|36014.5|35994.5|36022.6|36002.6|36013.3|35993.3|31
1652184980000|2022-05-10 12:16:20|36014.8|35994.8|36007.7|35987.7|36016.4|35996.4|36005.7|35985.7|30
1652184990000|2022-05-10 12:16:30|36010.1|35990.1|36009.9|35989.9|36010.2|35990.2|36007.9|35987.9|24
1652185000000|2022-05-10 12:16:40|36009|35989|36009.7|35989.7|36010.3|35990.3|36008.5|35988.5|17
1652185010000|2022-05-10 12:16:50|36008.7|35988.7|36006.8|35986.8|36010|35990|36006.8|35986.8|20
1652185020000|2022-05-10 12:17:00|36007.4|35987.4|36011|35991|36015.4|35995.4|36007.4|35987.4|23
1652185030000|2022-05-10 12:17:10|36012.6|35992.6|36015|35995|36015|35995|36011.3|35991.3|25
1652185040000|2022-05-10 12:17:20|36014.7|35994.7|36012.7|35992.7|36014.7|35994.7|36012.6|35992.6|17
1652185050000|2022-05-10 12:17:30|36012.6|35992.6|36015.1|35995.1|36016.2|35996.2|36012.6|35992.6|18
1652185060000|2022-05-10 12:17:40|36014.3|35994.3|36015.8|35995.8|36019.7|35999.7|36014.3|35994.3|20
1652185070000|2022-05-10 12:17:50|36015.7|35995.7|36018.3|35998.3|36019.8|35999.8|36015.3|35995.3|25
1652185080000|2022-05-10 12:18:00|36018|35998|36017.4|35997.4|36019.3|35999.3|36017.4|35997.4|21
1652185090000|2022-05-10 12:18:10|36017.6|35997.6|36014.9|35994.9|36017.9|35997.9|36013.8|35993.8|25
1652185100000|2022-05-10 12:18:20|36015|35995|36014.9|35994.9|36015.7|35995.7|36014.7|35994.7|16
1652185110000|2022-05-10 12:18:30|36015|35995|36017.3|35997.3|36019.1|35999.1|36015|35995|16
1652185120000|2022-05-10 12:18:40|36017.5|35997.5|36019.7|35999.7|36019.7|35999.7|36016.8|35996.8|22
1652185130000|2022-05-10 12:18:50|36020.8|36000.8|36020|36000|36023.1|36003.1|36017.4|35997.4|27
1652185140000|2022-05-10 12:19:00|36020.3|36000.3|36018.7|35998.7|36020.3|36000.3|36017.4|35997.4|26
1652185150000|2022-05-10 12:19:10|36018.5|35998.5|36011.3|35991.3|36020.3|36000.3|36011.3|35991.3|22
1652185160000|2022-05-10 12:19:20|36010.7|35990.7|36016.8|35996.8|36018|35998|36010.7|35990.7|28
1652185170000|2022-05-10 12:19:30|36017.2|35997.2|36022.1|36002.1|36028.2|36008.2|36014.6|35994.6|37
1652185180000|2022-05-10 12:19:40|36022|36002|36013.6|35993.6|36026.3|36006.3|36012.8|35992.8|27
1652185190000|2022-05-10 12:19:50|36014.3|35994.3|36013.8|35993.8|36016|35996|36013.7|35993.7|27
1652185200000|2022-05-10 12:20:00|36014.4|35994.4|36016.9|35996.9|36019.1|35999.1|36014.4|35994.4|31
1652185210000|2022-05-10 12:20:10|36017.2|35997.2|36016.8|35996.8|36019.3|35999.3|36015.9|35995.9|24
1652185220000|2022-05-10 12:20:20|36016.5|35996.5|36016.1|35996.1|36017.5|35997.5|36015.7|35995.7|20
1652185230000|2022-05-10 12:20:30|36016.2|35996.2|36019.8|35999.8|36022.2|36002.2|36016.2|35996.2|25
1652185240000|2022-05-10 12:20:40|36020.3|36000.3|36021.3|36001.3|36022.4|36002.4|36018.3|35998.3|28
1652185250000|2022-05-10 12:20:50|36020.5|36000.5|36025.5|36005.5|36027.5|36007.5|36020.1|36000.1|23
1652185260000|2022-05-10 12:21:00|36025.4|36005.4|36024.8|36004.8|36025.8|36005.8|36023.3|36003.3|28
1652185270000|2022-05-10 12:21:10|36025.6|36005.6|36027.2|36007.2|36027.2|36007.2|36025.1|36005.1|23
1652185280000|2022-05-10 12:21:20|36027.1|36007.1|36026.7|36006.7|36030.6|36010.6|36025.8|36005.8|33
1652185290000|2022-05-10 12:21:30|36026.6|36006.6|36026.2|36006.2|36027.4|36007.4|36024.6|36004.6|30
1652185300000|2022-05-10 12:21:40|36027.1|36007.1|36029.2|36009.2|36030.3|36010.3|36025|36005|33
1652185310000|2022-05-10 12:21:50|36026.9|36006.9|36028.9|36008.9|36029.7|36009.7|36025.2|36005.2|28
1652185320000|2022-05-10 12:22:00|36029.2|36009.2|36027.4|36007.4|36029.2|36009.2|36026.9|36006.9|26
1652185330000|2022-05-10 12:22:10|36027.5|36007.5|36028.8|36008.8|36029.4|36009.4|36027.1|36007.1|21
1652185340000|2022-05-10 12:22:20|36028.7|36008.7|36028.3|36008.3|36029.3|36009.3|36027.2|36007.2|29
1652185350000|2022-05-10 12:22:30|36028.2|36008.2|36023.1|36003.1|36028.6|36008.6|36019.7|35999.7|34
1652185360000|2022-05-10 12:22:40|36023.4|36003.4|36018.1|35998.1|36025|36005|36015|35995|32
1652185370000|2022-05-10 12:22:50|36018|35998|36018.8|35998.8|36020|36000|36016.6|35996.6|32
1652185380000|2022-05-10 12:23:00|36018.3|35998.3|36017.7|35997.7|36021.1|36001.1|36015.9|35995.9|28
1652185390000|2022-05-10 12:23:10|36017.8|35997.8|36018.5|35998.5|36019.4|35999.4|36015.7|35995.7|28
1652185400000|2022-05-10 12:23:20|36020.4|36000.4|36019.2|35999.2|36020.4|36000.4|36016.1|35996.1|23
1652185410000|2022-05-10 12:23:30|36019.3|35999.3|36017.4|35997.4|36020.2|36000.2|36015.1|35995.1|23
1652185420000|2022-05-10 12:23:40|36012.9|35992.9|36011.8|35991.8|36016.6|35996.6|36011.6|35991.6|29
1652185430000|2022-05-10 12:23:50|36011|35991|36010.2|35990.2|36012.7|35992.7|36008.4|35988.4|25
1652185440000|2022-05-10 12:24:00|36012|35992|36010.2|35990.2|36015.6|35995.6|36010.2|35990.2|30
1652185450000|2022-05-10 12:24:10|36010.3|35990.3|36018.4|35998.4|36018.4|35998.4|36009.8|35989.8|30
1652185460000|2022-05-10 12:24:20|36017|35997|36020.3|36000.3|36020.5|36000.5|36017|35997|25
1652185470000|2022-05-10 12:24:30|36020.2|36000.2|36018|35998|36020.7|36000.7|36018|35998|15
1652185480000|2022-05-10 12:24:40|36017.9|35997.9|36018.9|35998.9|36020.8|36000.8|36017.6|35997.6|18
1652185490000|2022-05-10 12:24:50|36019.1|35999.1|36017.1|35997.1|36020.5|36000.5|36014|35994|30
1652185500000|2022-05-10 12:25:00|36014.8|35994.8|36011.4|35991.4|36015|35995|36011.1|35991.1|19
1652185510000|2022-05-10 12:25:10|36011.3|35991.3|36010.5|35990.5|36011.3|35991.3|36010.3|35990.3|17
1652185520000|2022-05-10 12:25:20|36010.4|35990.4|36006|35986|36011|35991|36004.6|35984.6|30
1652185530000|2022-05-10 12:25:30|36005.5|35985.5|36003.6|35983.6|36006.5|35986.5|36003.2|35983.2|23
1652185540000|2022-05-10 12:25:40|36003.7|35983.7|36004.5|35984.5|36005.7|35985.7|36003.5|35983.5|25
1652185550000|2022-05-10 12:25:50|36005.4|35985.4|36006.4|35986.4|36007.6|35987.6|36005.4|35985.4|23
1652185560000|2022-05-10 12:26:00|36006.6|35986.6|36005|35985|36007.1|35987.1|36003.9|35983.9|22
1652185570000|2022-05-10 12:26:10|36005.1|35985.1|36007.2|35987.2|36007.9|35987.9|36004|35984|25
1652185580000|2022-05-10 12:26:20|36008.3|35988.3|36007.7|35987.7|36008.9|35988.9|36007.3|35987.3|21
1652185590000|2022-05-10 12:26:30|36007.6|35987.6|36007|35987|36007.9|35987.9|36006.8|35986.8|17
1652185600000|2022-05-10 12:26:40|36007.1|35987.1|36008.1|35988.1|36008.9|35988.9|36005.7|35985.7|11
1652185610000|2022-05-10 12:26:50|36008.4|35988.4|36007.7|35987.7|36008.9|35988.9|36006.8|35986.8|20
1652185620000|2022-05-10 12:27:00|36007.8|35987.8|36008.9|35988.9|36009.5|35989.5|36006.9|35986.9|22
1652185630000|2022-05-10 12:27:10|36008.8|35988.8|36009.5|35989.5|36009.5|35989.5|36006.2|35986.2|21
1652185640000|2022-05-10 12:27:20|36009.6|35989.6|36007.6|35987.6|36012|35992|36004.4|35984.4|21
1652185650000|2022-05-10 12:27:30|36007|35987|36005.6|35985.6|36007.5|35987.5|36001.2|35981.2|26
1652185660000|2022-05-10 12:27:40|36003.7|35983.7|36004.9|35984.9|36005|35985|36003.6|35983.6|17
1652185670000|2022-05-10 12:27:50|36004.6|35984.6|36005|35985|36005.6|35985.6|36004.2|35984.2|17
1652185680000|2022-05-10 12:28:00|36005.1|35985.1|36007.8|35987.8|36008.6|35988.6|36002.1|35982.1|23
1652185690000|2022-05-10 12:28:10|36005.1|35985.1|36001.4|35981.4|36005.7|35985.7|35998.8|35978.8|31
1652185700000|2022-05-10 12:28:20|36001.5|35981.5|36003.7|35983.7|36003.7|35983.7|35998.9|35978.9|27
1652185710000|2022-05-10 12:28:30|36003.4|35983.4|36003.7|35983.7|36007|35987|36002.3|35982.3|17
1652185720000|2022-05-10 12:28:40|36007.3|35987.3|36005.3|35985.3|36008.5|35988.5|36004.4|35984.4|35
1652185730000|2022-05-10 12:28:50|36003.4|35983.4|36004.8|35984.8|36007.3|35987.3|36003.4|35983.4|19
1652185740000|2022-05-10 12:29:00|36002.6|35982.6|36002.9|35982.9|36004.3|35984.3|36000.9|35980.9|24
1652185750000|2022-05-10 12:29:10|36003.1|35983.1|36003.6|35983.6|36005.8|35985.8|36001.5|35981.5|27
1652185760000|2022-05-10 12:29:20|36003.4|35983.4|36000.4|35980.4|36003.9|35983.9|35999.3|35979.3|18
1652185770000|2022-05-10 12:29:30|36001.4|35981.4|36002.8|35982.8|36003|35983|35999.1|35979.1|24
1652185780000|2022-05-10 12:29:40|36002.9|35982.9|36003.8|35983.8|36005.8|35985.8|36001.3|35981.3|25
1652185790000|2022-05-10 12:29:50|36003.4|35983.4|36006.5|35986.5|36006.5|35986.5|36003.3|35983.3|21
1652185800000|2022-05-10 12:30:00|36006.6|35986.6|36013.9|35993.9|36014.9|35994.9|36006.4|35986.4|35
1652185810000|2022-05-10 12:30:10|36013.6|35993.6|36014.1|35994.1|36016.5|35996.5|36010.6|35990.6|31
1652185820000|2022-05-10 12:30:20|36012.1|35992.1|36011.3|35991.3|36013.8|35993.8|36008.7|35988.7|23
1652185830000|2022-05-10 12:30:30|36009.7|35989.7|36015.9|35995.9|36016.3|35996.3|36009.7|35989.7|28
1652185840000|2022-05-10 12:30:40|36015.7|35995.7|36015|35995|36016.7|35996.7|36013.3|35993.3|27
1652185850000|2022-05-10 12:30:50|36015.2|35995.2|36014.6|35994.6|36015.8|35995.8|36014.1|35994.1|25
1652185860000|2022-05-10 12:31:00|36015.3|35995.3|36018.2|35998.2|36020.1|36000.1|36012.6|35992.6|31
1652185870000|2022-05-10 12:31:10|36018.1|35998.1|36013.1|35993.1|36019.4|35999.4|36013|35993|28
1652185880000|2022-05-10 12:31:20|36013.7|35993.7|36012.1|35992.1|36014.3|35994.3|36009|35989|35
1652185890000|2022-05-10 12:31:30|36012|35992|36005.6|35985.6|36012.2|35992.2|36005|35985|31
1652185900000|2022-05-10 12:31:40|36006.7|35986.7|36007.4|35987.4|36007.7|35987.7|36005.5|35985.5|18
1652185910000|2022-05-10 12:31:50|36008.7|35988.7|36009.5|35989.5|36010.3|35990.3|36005.9|35985.9|25
1652185920000|2022-05-10 12:32:00|36013|35993|36011.3|35991.3|36013.1|35993.1|36009.6|35989.6|28
1652185930000|2022-05-10 12:32:10|36010.9|35990.9|36009.1|35989.1|36010.9|35990.9|36004.5|35984.5|26
1652185940000|2022-05-10 12:32:20|36007.2|35987.2|36012.8|35992.8|36017|35997|36007.2|35987.2|28
1652185950000|2022-05-10 12:32:30|36013.3|35993.3|36019.5|35999.5|36020.1|36000.1|36007.4|35987.4|31
1652185960000|2022-05-10 12:32:40|36020.2|36000.2|36022.3|36002.3|36025.4|36005.4|36019.3|35999.3|25
1652185970000|2022-05-10 12:32:50|36022.1|36002.1|36023|36003|36023|36003|36020.3|36000.3|21
1652185980000|2022-05-10 12:33:00|36023.5|36003.5|36026.1|36006.1|36026.1|36006.1|36023.1|36003.1|18
1652185990000|2022-05-10 12:33:10|36026.2|36006.2|36026.8|36006.8|36027.7|36007.7|36025.2|36005.2|33
1652186000000|2022-05-10 12:33:20|36026.2|36006.2|36026.2|36006.2|36027.5|36007.5|36025.5|36005.5|25
1652186010000|2022-05-10 12:33:30|36026.9|36006.9|36021.6|36001.6|36027.1|36007.1|36020.2|36000.2|22
1652186020000|2022-05-10 12:33:40|36021.9|36001.9|36019.9|35999.9|36021.9|36001.9|36019|35999|21
1652186030000|2022-05-10 12:33:50|36019.8|35999.8|36021.5|36001.5|36021.7|36001.7|36017.8|35997.8|20
1652186040000|2022-05-10 12:34:00|36018.1|35998.1|36022.8|36002.8|36025|36005|36018.1|35998.1|27
1652186050000|2022-05-10 12:34:10|36020.7|36000.7|36020.7|36000.7|36023.4|36003.4|36020.7|36000.7|22
1652186060000|2022-05-10 12:34:20|36020.8|36000.8|36017.6|35997.6|36021.4|36001.4|36017.4|35997.4|23
1652186070000|2022-05-10 12:34:30|36017.8|35997.8|36020|36000|36020|36000|36016.3|35996.3|27
1652186080000|2022-05-10 12:34:40|36019.7|35999.7|36018.1|35998.1|36020.3|36000.3|36016.7|35996.7|30
1652186090000|2022-05-10 12:34:50|36017.3|35997.3|36019.2|35999.2|36020.8|36000.8|36016.6|35996.6|31
1652186100000|2022-05-10 12:35:00|36018.8|35998.8|36017.8|35997.8|36020.4|36000.4|36016.4|35996.4|25
1652186110000|2022-05-10 12:35:10|36018.4|35998.4|36014.1|35994.1|36018.8|35998.8|36013.4|35993.4|24
1652186120000|2022-05-10 12:35:20|36014.2|35994.2|36019.2|35999.2|36020|36000|36012.1|35992.1|24
1652186130000|2022-05-10 12:35:30|36019.1|35999.1|36015.4|35995.4|36020.2|36000.2|36014.9|35994.9|28
1652186140000|2022-05-10 12:35:40|36015|35995|36017.5|35997.5|36017.7|35997.7|36015|35995|20
1652186150000|2022-05-10 12:35:50|36017.4|35997.4|36026.7|36006.7|36026.7|36006.7|36015.8|35995.8|21
1652186160000|2022-05-10 12:36:00|36027.4|36007.4|36032.3|36012.3|36032.7|36012.7|36022.4|36002.4|24
1652186170000|2022-05-10 12:36:10|36032.9|36012.9|36034.4|36014.4|36035.9|36015.9|36028.1|36008.1|25
1652186180000|2022-05-10 12:36:20|36032.8|36012.8|36036.2|36016.2|36036.2|36016.2|36031.7|36011.7|11
1652186190000|2022-05-10 12:36:30|36036.4|36016.4|36031.7|36011.7|36038.1|36018.1|36031.4|36011.4|24
1652186200000|2022-05-10 12:36:40|36030.6|36010.6|36029.2|36009.2|36032|36012|36029.2|36009.2|17
1652186210000|2022-05-10 12:36:50|36029.8|36009.8|36026.8|36006.8|36031|36011|36026.1|36006.1|14
1652186220000|2022-05-10 12:37:00|36027|36007|36019.1|35999.1|36029.4|36009.4|36014|35994|31
1652186230000|2022-05-10 12:37:10|36020|36000|36016.5|35996.5|36023.7|36003.7|36014.2|35994.2|26
1652186240000|2022-05-10 12:37:20|36019.3|35999.3|36012.6|35992.6|36019.3|35999.3|36012|35992|27
1652186250000|2022-05-10 12:37:30|36012.3|35992.3|36008.8|35988.8|36012.3|35992.3|36006.9|35986.9|29
1652186260000|2022-05-10 12:37:40|36008.6|35988.6|36009|35989|36009.8|35989.8|36006.3|35986.3|26
1652186270000|2022-05-10 12:37:50|36007.9|35987.9|36007.3|35987.3|36009.3|35989.3|36007.3|35987.3|23
1652186280000|2022-05-10 12:38:00|36007.9|35987.9|36007.3|35987.3|36016.5|35996.5|36003.7|35983.7|32
1652186290000|2022-05-10 12:38:10|36006.5|35986.5|36006.2|35986.2|36007.8|35987.8|36003.9|35983.9|27
1652186300000|2022-05-10 12:38:20|36005|35985|35998.2|35978.2|36005|35985|35995.6|35975.6|27
1652186310000|2022-05-10 12:38:30|35998.5|35978.5|35999.7|35979.7|36000.4|35980.4|35998.1|35978.1|28
1652186320000|2022-05-10 12:38:40|35999.4|35979.4|35998|35978|35999.4|35979.4|35995.8|35975.8|26
1652186330000|2022-05-10 12:38:50|35999.1|35979.1|35985.8|35965.8|36000|35980|35985.8|35965.8|26
1652186340000|2022-05-10 12:39:00|35986.6|35966.6|35985.9|35965.9|35988.9|35968.9|35985.9|35965.9|29
1652186350000|2022-05-10 12:39:10|35986|35966|35982.1|35962.1|35987.2|35967.2|35982.1|35962.1|32
1652186360000|2022-05-10 12:39:20|35982.3|35962.3|35979|35959|35984.2|35964.2|35978|35958|30
1652186370000|2022-05-10 12:39:30|35978|35958|35976.2|35956.2|35979.5|35959.5|35976.1|35956.1|29
1652186380000|2022-05-10 12:39:40|35976|35956|35974.1|35954.1|35976.3|35956.3|35973.5|35953.5|27
1652186390000|2022-05-10 12:39:50|35974.3|35954.3|35970.1|35950.1|35974.3|35954.3|35968.9|35948.9|26
1652186400000|2022-05-10 12:40:00|35969.5|35949.5|35982|35962|35982|35962|35969.4|35949.4|38
1652186410000|2022-05-10 12:40:10|35981.3|35961.3|35983.4|35963.4|35983.6|35963.6|35978.9|35958.9|34
1652186420000|2022-05-10 12:40:20|35983.3|35963.3|35983.2|35963.2|35988.8|35968.8|35982.3|35962.3|28
1652186430000|2022-05-10 12:40:30|35981|35961|35983.3|35963.3|35983.9|35963.9|35979.5|35959.5|31
1652186440000|2022-05-10 12:40:40|35982.8|35962.8|35983.2|35963.2|35983.7|35963.7|35980.6|35960.6|24
1652186450000|2022-05-10 12:40:50|35980.4|35960.4|35977.5|35957.5|35982.1|35962.1|35974.8|35954.8|29
1652186460000|2022-05-10 12:41:00|35976.9|35956.9|35974|35954|35978|35958|35972.5|35952.5|30
1652186470000|2022-05-10 12:41:10|35973.9|35953.9|35974.7|35954.7|35974.8|35954.8|35972.8|35952.8|24
1652186480000|2022-05-10 12:41:20|35974.8|35954.8|35974.7|35954.7|35976.3|35956.3|35972.5|35952.5|18
1652186490000|2022-05-10 12:41:30|35975.4|35955.4|35982.5|35962.5|35983.5|35963.5|35975|35955|31
1652186500000|2022-05-10 12:41:40|35982.1|35962.1|35980.9|35960.9|35983.2|35963.2|35979.2|35959.2|32
1652186510000|2022-05-10 12:41:50|35980.4|35960.4|35979.3|35959.3|35982|35962|35976|35956|24
1652186520000|2022-05-10 12:42:00|35979.1|35959.1|35982.7|35962.7|35982.7|35962.7|35978.8|35958.8|27
1652186530000|2022-05-10 12:42:10|35982.4|35962.4|35981.7|35961.7|35984|35964|35981.4|35961.4|24
1652186540000|2022-05-10 12:42:20|35982|35962|35984.5|35964.5|35985|35965|35978.8|35958.8|35
1652186550000|2022-05-10 12:42:30|35984.3|35964.3|35987|35967|35989.5|35969.5|35983.9|35963.9|32
1652186560000|2022-05-10 12:42:40|35987.4|35967.4|35986|35966|35987.9|35967.9|35985.9|35965.9|18
1652186570000|2022-05-10 12:42:50|35986.2|35966.2|35989.5|35969.5|35989.8|35969.8|35986.2|35966.2|27
1652186580000|2022-05-10 12:43:00|35989.6|35969.6|35992.7|35972.7|35993.8|35973.8|35989.2|35969.2|24
1652186590000|2022-05-10 12:43:10|35992.6|35972.6|35989.5|35969.5|35993|35973|35989.5|35969.5|25
1652186600000|2022-05-10 12:43:20|35989.4|35969.4|35990.9|35970.9|35992.8|35972.8|35987.9|35967.9|30
1652186610000|2022-05-10 12:43:30|35990.7|35970.7|35987.8|35967.8|35992.2|35972.2|35987.8|35967.8|31
1652186620000|2022-05-10 12:43:40|35988.5|35968.5|35987.1|35967.1|35989.6|35969.6|35986|35966|27
1652186630000|2022-05-10 12:43:50|35986.1|35966.1|35991.3|35971.3|35991.7|35971.7|35986.1|35966.1|28
1652186640000|2022-05-10 12:44:00|35991.4|35971.4|35993.2|35973.2|35994.1|35974.1|35991.2|35971.2|30
1652186650000|2022-05-10 12:44:10|35993.3|35973.3|35996.7|35976.7|36000|35980|35993.3|35973.3|31
1652186660000|2022-05-10 12:44:20|35996.4|35976.4|36000.7|35980.7|36004.7|35984.7|35996.1|35976.1|28
1652186670000|2022-05-10 12:44:30|36000.4|35980.4|36000.6|35980.6|36001.5|35981.5|35999.3|35979.3|24
1652186680000|2022-05-10 12:44:40|36000.8|35980.8|36001.6|35981.6|36002.2|35982.2|35999.5|35979.5|22
1652186690000|2022-05-10 12:44:50|36001.4|35981.4|35998.4|35978.4|36001.8|35981.8|35998.4|35978.4|28
1652186700000|2022-05-10 12:45:00|35998.3|35978.3|36002.2|35982.2|36006.6|35986.6|35997.8|35977.8|32
1652186710000|2022-05-10 12:45:10|36002.5|35982.5|36040.1|36020.1|36054.1|36021.3|36002.5|35982.5|35
1652186720000|2022-05-10 12:45:20|36039.7|36019.7|36040|36020|36044.4|36024.4|36035.5|36015.5|31
1652186730000|2022-05-10 12:45:30|36037.2|36017.2|36035.3|36015.3|36042.8|36022.8|36027.8|36007.8|34
1652186740000|2022-05-10 12:45:40|36035.1|36015.1|36032.9|36012.9|36039|36019|36032.9|36012.9|26
1652186750000|2022-05-10 12:45:50|36032.8|36012.8|36037.3|36017.3|36039.5|36019.5|36032.8|36012.8|26
1652186760000|2022-05-10 12:46:00|36037.4|36017.4|36035.7|36015.7|36039.7|36019.7|36035.6|36015.6|27
1652186770000|2022-05-10 12:46:10|36035.8|36015.8|36036.7|36016.7|36043.2|36023.2|36031.3|36011.3|32
1652186780000|2022-05-10 12:46:20|36037.7|36017.7|36037.4|36017.4|36039|36019|36035.8|36015.8|26
1652186790000|2022-05-10 12:46:30|36037.2|36017.2|36036.5|36016.5|36038.2|36018.2|36035.1|36015.1|24
1652186800000|2022-05-10 12:46:40|36036.3|36016.3|36035.1|36015.1|36037.3|36017.3|36033.9|36013.9|20
1652186810000|2022-05-10 12:46:50|36035.8|36015.8|36036.5|36016.5|36037|36017|36035|36015|22
1652186820000|2022-05-10 12:47:00|36036.3|36016.3|36029.9|36009.9|36039.6|36019.6|36023.6|36003.6|30
1652186830000|2022-05-10 12:47:10|36033.4|36013.4|36029.9|36009.9|36034|36014|36027.3|36007.3|23
1652186840000|2022-05-10 12:47:20|36030.3|36010.3|36025.9|36005.9|36032.1|36012.1|36024.9|36004.9|30
1652186850000|2022-05-10 12:47:30|36027.6|36007.6|36026.3|36006.3|36028.8|36008.8|36019.4|35999.4|33
1652186860000|2022-05-10 12:47:40|36025.4|36005.4|36033.8|36013.8|36033.8|36013.8|36022|36002|32
1652186870000|2022-05-10 12:47:50|36028.9|36008.9|36055.3|36035.3|36055.3|36035.3|36028.9|36008.9|33
1652186880000|2022-05-10 12:48:00|36053.9|36033.9|36061.6|36041.6|36107|36053.5|36051|36020|30
1652186890000|2022-05-10 12:48:10|36063.8|36043.8|36055.1|36035.1|36063.8|36043.8|36048.9|36028.9|32
1652186900000|2022-05-10 12:48:20|36054.1|36034.1|36052|36032|36056.1|36036.1|36045.7|36025.7|24
1652186910000|2022-05-10 12:48:30|36053.3|36033.3|36045.5|36025.5|36053.3|36033.3|36044.6|36024.6|28
1652186920000|2022-05-10 12:48:40|36048.7|36028.7|36048.1|36028.1|36050.4|36030.4|36045.7|36025.7|28
1652186930000|2022-05-10 12:48:50|36047.6|36027.6|36040.1|36020.1|36047.6|36027.6|36036|36016|34
1652186940000|2022-05-10 12:49:00|36037.8|36017.8|36037|36017|36039.8|36019.8|36034.8|36014.8|28
1652186950000|2022-05-10 12:49:10|36037.9|36017.9|36033.1|36013.1|36037.9|36017.9|36027|36007|29
1652186960000|2022-05-10 12:49:20|36030.9|36010.9|36029.6|36009.6|36031.6|36011.6|36026.8|36006.8|31
1652186970000|2022-05-10 12:49:30|36030.7|36010.7|36036.3|36016.3|36036.3|36016.3|36029.4|36009.4|20
1652186980000|2022-05-10 12:49:40|36037.3|36017.3|36041.1|36021.1|36041.1|36021.1|36034.4|36014.4|31
1652186990000|2022-05-10 12:49:50|36040.5|36020.5|36037.5|36017.5|36040.8|36020.8|36036.2|36016.2|20
1652187000000|2022-05-10 12:50:00|36037.1|36017.1|36037.5|36017.5|36039.1|36019.1|36036.2|36016.2|24
1652187010000|2022-05-10 12:50:10|36037.7|36017.7|36032.1|36012.1|36038.8|36018.8|36031.9|36011.9|24
1652187020000|2022-05-10 12:50:20|36032.6|36012.6|36030.7|36010.7|36035.5|36015.5|36030.7|36010.7|32
1652187030000|2022-05-10 12:50:30|36031.6|36011.6|36029.2|36009.2|36035.3|36015.3|36029.2|36009.2|35
1652187040000|2022-05-10 12:50:40|36030.5|36010.5|36029.4|36009.4|36031.4|36011.4|36026.8|36006.8|31
1652187050000|2022-05-10 12:50:50|36028.2|36008.2|36021.1|36001.1|36030.2|36010.2|36021.1|36001.1|35
1652187060000|2022-05-10 12:51:00|36012.8|35992.8|36010.7|35990.7|36014.5|35994.5|36009.7|35989.7|26
1652187070000|2022-05-10 12:51:10|36011.2|35991.2|36011.6|35991.6|36013.1|35993.1|36009.3|35989.3|30
1652187080000|2022-05-10 12:51:20|36011.8|35991.8|36008|35988|36011.9|35991.9|36006.6|35986.6|32
1652187090000|2022-05-10 12:51:30|36007.7|35987.7|36008.3|35988.3|36009|35989|36006.4|35986.4|22
1652187100000|2022-05-10 12:51:40|36008.4|35988.4|36006.5|35986.5|36008.5|35988.5|36005.6|35985.6|22
1652187110000|2022-05-10 12:51:50|36006.4|35986.4|36013|35993|36013.2|35993.2|36004.4|35984.4|33
1652187120000|2022-05-10 12:52:00|36012.5|35992.5|35999.6|35979.6|36012.5|35992.5|35997.8|35977.8|36
1652187130000|2022-05-10 12:52:10|35999.3|35979.3|35991.6|35971.6|35999.9|35979.9|35990.7|35970.7|36
1652187140000|2022-05-10 12:52:20|35995.2|35975.2|35995.6|35975.6|35997.9|35977.9|35993.2|35973.2|31
1652187150000|2022-05-10 12:52:30|35995.5|35975.5|36004.4|35984.4|36005.5|35985.5|35995.5|35975.5|29
1652187160000|2022-05-10 12:52:40|36003.6|35983.6|36003.8|35983.8|36003.8|35983.8|36001.3|35981.3|26
1652187170000|2022-05-10 12:52:50|36004.1|35984.1|36001.5|35981.5|36006.2|35986.2|35998|35978|32
1652187180000|2022-05-10 12:53:00|36000.8|35980.8|35995.1|35975.1|36002.3|35982.3|35990.6|35970.6|36
1652187190000|2022-05-10 12:53:10|35994.4|35974.4|36003.2|35983.2|36006|35986|35982.9|35962.9|39
1652187200000|2022-05-10 12:53:20|36002.5|35982.5|36008.2|35988.2|36013.1|35993.1|36001.6|35981.6|37
1652187210000|2022-05-10 12:53:30|36008.8|35988.8|36012.9|35992.9|36012.9|35992.9|36008.8|35988.8|32
1652187220000|2022-05-10 12:53:40|36012.8|35992.8|36007.2|35987.2|36013.2|35993.2|36006.3|35986.3|29
1652187230000|2022-05-10 12:53:50|36007.7|35987.7|36004.9|35984.9|36007.8|35987.8|36002.4|35982.4|26
1652187240000|2022-05-10 12:54:00|36004.5|35984.5|36003.2|35983.2|36005.5|35985.5|36002.4|35982.4|32
1652187250000|2022-05-10 12:54:10|36004.1|35984.1|36009.1|35989.1|36009.3|35989.3|36002.2|35982.2|33
1652187260000|2022-05-10 12:54:20|36009.2|35989.2|36006.3|35986.3|36009.5|35989.5|36005.6|35985.6|25
1652187270000|2022-05-10 12:54:30|36006.5|35986.5|36006.5|35986.5|36007.5|35987.5|36006.1|35986.1|24
1652187280000|2022-05-10 12:54:40|36007.7|35987.7|36012|35992|36013.4|35993.4|36007.7|35987.7|31
1652187290000|2022-05-10 12:54:50|36011.9|35991.9|36013|35993|36013.8|35993.8|36011.9|35991.9|29
1652187300000|2022-05-10 12:55:00|36012.7|35992.7|36008.6|35988.6|36013.2|35993.2|36008.2|35988.2|26
1652187310000|2022-05-10 12:55:10|36008.5|35988.5|36008.5|35988.5|36011|35991|36005.7|35985.7|32
1652187320000|2022-05-10 12:55:20|36008.8|35988.8|36002.8|35982.8|36009.9|35989.9|36002.8|35982.8|31
1652187330000|2022-05-10 12:55:30|36005.1|35985.1|36010.9|35990.9|36014.4|35994.4|36004.1|35984.1|29
1652187340000|2022-05-10 12:55:40|36010.5|35990.5|36012.6|35992.6|36015.9|35995.9|36010.3|35990.3|34
1652187350000|2022-05-10 12:55:50|36012.7|35992.7|36012.8|35992.8|36013.2|35993.2|36011.3|35991.3|26
1652187360000|2022-05-10 12:56:00|36013.3|35993.3|36009.1|35989.1|36013.4|35993.4|36007.2|35987.2|30
1652187370000|2022-05-10 12:56:10|36008.9|35988.9|35993.5|35973.5|36009.5|35989.5|35992.4|35972.4|27
1652187380000|2022-05-10 12:56:20|35993|35973|35989.6|35969.6|35993.4|35973.4|35988.4|35968.4|31
1652187390000|2022-05-10 12:56:30|35989.1|35969.1|35983.6|35963.6|35991.8|35971.8|35983.6|35963.6|23
1652187400000|2022-05-10 12:56:40|35983.9|35963.9|35983.8|35963.8|35985.9|35965.9|35983.2|35963.2|27
1652187410000|2022-05-10 12:56:50|35983.5|35963.5|35985.2|35965.2|35986.6|35966.6|35981.7|35961.7|29
1652187420000|2022-05-10 12:57:00|35984.7|35964.7|35974.6|35954.6|35984.7|35964.7|35974.1|35954.1|28
1652187430000|2022-05-10 12:57:10|35976.8|35956.8|35974.6|35954.6|35978.2|35958.2|35974.3|35954.3|28
1652187440000|2022-05-10 12:57:20|35975.9|35955.9|35973.3|35953.3|35977|35957|35973.3|35953.3|15
1652187450000|2022-05-10 12:57:30|35974.5|35954.5|35963.2|35943.2|35975.6|35955.6|35959.4|35939.4|18
1652187460000|2022-05-10 12:57:40|35963.4|35943.4|35960.4|35940.4|35968.4|35948.4|35960.3|35940.3|33
1652187470000|2022-05-10 12:57:50|35959.4|35939.4|35969.6|35949.6|35974.9|35954.9|35957.1|35937.1|30
1652187480000|2022-05-10 12:58:00|35968.3|35948.3|35978.8|35958.8|35982.1|35962.1|35965.7|35945.7|34
1652187490000|2022-05-10 12:58:10|35979|35959|35977.1|35957.1|35982.1|35962.1|35976.9|35956.9|30
1652187500000|2022-05-10 12:58:20|35977.3|35957.3|35976.3|35956.3|35980.1|35960.1|35975.9|35955.9|29
1652187510000|2022-05-10 12:58:30|35976.5|35956.5|35982.8|35962.8|35983.6|35963.6|35976.4|35956.4|22
1652187520000|2022-05-10 12:58:40|35982.7|35962.7|35981|35961|35983.5|35963.5|35976|35956|26
1652187530000|2022-05-10 12:58:50|35981.2|35961.2|35985.5|35965.5|35985.5|35965.5|35980.7|35960.7|24
1652187540000|2022-05-10 12:59:00|35985|35965|35984.6|35964.6|35986.8|35966.8|35984.4|35964.4|30
1652187550000|2022-05-10 12:59:10|35985.1|35965.1|35983.6|35963.6|35985.1|35965.1|35980.9|35960.9|23
1652187560000|2022-05-10 12:59:20|35983.7|35963.7|35987.9|35967.9|35991.6|35971.6|35983.7|35963.7|31
1652187570000|2022-05-10 12:59:30|35988.1|35968.1|35990.8|35970.8|35991|35971|35986.6|35966.6|18
1652187580000|2022-05-10 12:59:40|35991.6|35971.6|35990.6|35970.6|35992.2|35972.2|35990.2|35970.2|17
1652187590000|2022-05-10 12:59:50|35991.9|35971.9|35990.6|35970.6|35991.9|35971.9|35987.7|35967.7|19
1652187600000|2022-05-10 13:00:00|35984|35964|35991|35971|35994.8|35974.8|35984|35964|35
1652187610000|2022-05-10 13:00:10|35992.3|35972.3|35984.5|35964.5|35992.3|35972.3|35981.6|35961.6|32
1652187620000|2022-05-10 13:00:20|35984.2|35964.2|35982.2|35962.2|35985.6|35965.6|35977.7|35957.7|31
1652187630000|2022-05-10 13:00:30|35981.5|35961.5|35972.1|35952.1|35983.2|35963.2|35969.5|35949.5|32
1652187640000|2022-05-10 13:00:40|35971.8|35951.8|35970.4|35950.4|35972.8|35952.8|35970.4|35950.4|19
1652187650000|2022-05-10 13:00:50|35970.9|35950.9|35973.1|35953.1|35973.1|35953.1|35967.9|35947.9|27
1652187660000|2022-05-10 13:01:00|35972.2|35952.2|35973|35953|35974.6|35954.6|35970.4|35950.4|27
1652187670000|2022-05-10 13:01:10|35973.1|35953.1|35974.1|35954.1|35974.1|35954.1|35972.1|35952.1|8
1652187680000|2022-05-10 13:01:20|35974.8|35954.8|35972.9|35952.9|35979.2|35959.2|35968.9|35948.9|22
1652187690000|2022-05-10 13:01:30|35974.8|35954.8|35973.7|35953.7|35976.3|35956.3|35970.6|35950.6|35
1652187700000|2022-05-10 13:01:40|35974|35954|35974.3|35954.3|35974.7|35954.7|35971.8|35951.8|25
1652187710000|2022-05-10 13:01:50|35975.1|35955.1|35968.7|35948.7|35975.1|35955.1|35964.8|35944.8|28
1652187720000|2022-05-10 13:02:00|35969.2|35949.2|35967.6|35947.6|35971.1|35951.1|35965.9|35945.9|28
1652187730000|2022-05-10 13:02:10|35968|35948|35964.6|35944.6|35968.4|35948.4|35962.8|35942.8|34
1652187740000|2022-05-10 13:02:20|35965.2|35945.2|35972.3|35952.3|35977.8|35957.8|35964.5|35944.5|26
1652187750000|2022-05-10 13:02:30|35972.6|35952.6|35970.2|35950.2|35972.6|35952.6|35968.9|35948.9|26
1652187760000|2022-05-10 13:02:40|35970.1|35950.1|35965.7|35945.7|35970.1|35950.1|35965.3|35945.3|21
1652187770000|2022-05-10 13:02:50|35965.5|35945.5|35954.2|35934.2|35965.8|35945.8|35953.4|35933.4|34
1652187780000|2022-05-10 13:03:00|35952.4|35932.4|35966.2|35946.2|35967|35947|35952.4|35932.4|37
1652187790000|2022-05-10 13:03:10|35965.6|35945.6|35967.7|35947.7|35967.7|35947.7|35960.3|35940.3|23
1652187800000|2022-05-10 13:03:20|35967.8|35947.8|35966.1|35946.1|35969.1|35949.1|35964.1|35944.1|32
1652187810000|2022-05-10 13:03:30|35965.7|35945.7|35960.6|35940.6|35965.9|35945.9|35958.6|35938.6|22
1652187820000|2022-05-10 13:03:40|35959.4|35939.4|35965.9|35945.9|35966.8|35946.8|35959.4|35939.4|27
1652187830000|2022-05-10 13:03:50|35965.7|35945.7|35963.7|35943.7|35966|35946|35963.7|35943.7|27
1652187840000|2022-05-10 13:04:00|35964|35944|35959.4|35939.4|35964|35944|35957.8|35937.8|28
1652187850000|2022-05-10 13:04:10|35960|35940|35955.8|35935.8|35960.2|35940.2|35955.8|35935.8|27
1652187860000|2022-05-10 13:04:20|35953.8|35933.8|35955.8|35935.8|35957.7|35937.7|35947.4|35927.4|29
1652187870000|2022-05-10 13:04:30|35955.9|35935.9|35953.4|35933.4|35955.9|35935.9|35949.7|35929.7|31
1652187880000|2022-05-10 13:04:40|35953.5|35933.5|35948.5|35928.5|35954.7|35934.7|35948.4|35928.4|32
1652187890000|2022-05-10 13:04:50|35948.1|35928.1|35951.5|35931.5|35953.3|35933.3|35948.1|35928.1|26
1652187900000|2022-05-10 13:05:00|35951.1|35931.1|35952.4|35932.4|35952.5|35932.5|35950|35930|25
1652187910000|2022-05-10 13:05:10|35952.5|35932.5|35951.2|35931.2|35952.7|35932.7|35951.1|35931.1|24
1652187920000|2022-05-10 13:05:20|35951.1|35931.1|35951.4|35931.4|35954.2|35934.2|35947.5|35927.5|28
1652187930000|2022-05-10 13:05:30|35951|35931|35952.6|35932.6|35955.1|35935.1|35951|35931|28
1652187940000|2022-05-10 13:05:40|35952.5|35932.5|35951.5|35931.5|35956.4|35936.4|35950.3|35930.3|30
1652187950000|2022-05-10 13:05:50|35951.8|35931.8|35952.2|35932.2|35953.9|35933.9|35951.5|35931.5|27
1652187960000|2022-05-10 13:06:00|35952.1|35932.1|35948.7|35928.7|35952.1|35932.1|35948.3|35928.3|30
1652187970000|2022-05-10 13:06:10|35948.5|35928.5|35944.3|35924.3|35951|35931|35943.8|35923.8|30
1652187980000|2022-05-10 13:06:20|35943.9|35923.9|35940.4|35920.4|35945.7|35925.7|35940.4|35920.4|31
1652187990000|2022-05-10 13:06:30|35940.7|35920.7|35938.6|35918.6|35941.8|35921.8|35938.2|35918.2|25
1652188000000|2022-05-10 13:06:40|35938.7|35918.7|35917.8|35897.8|35941.2|35921.2|35917.8|35897.8|32
1652188010000|2022-05-10 13:06:50|35901.5|35881.5|35914|35894|35915.5|35895.5|35899.2|35879.2|30
1652188020000|2022-05-10 13:07:00|35914.5|35894.5|35913.7|35893.7|35915.5|35895.5|35913.5|35893.5|21
1652188030000|2022-05-10 13:07:10|35914|35894|35905.4|35885.4|35914.3|35894.3|35905.2|35885.2|31
1652188040000|2022-05-10 13:07:20|35905.1|35885.1|35906.3|35886.3|35910.6|35890.6|35904.9|35884.9|31
1652188050000|2022-05-10 13:07:30|35905.1|35885.1|35906.2|35886.2|35908.7|35888.7|35905.1|35885.1|34
1652188060000|2022-05-10 13:07:40|35906|35886|35909.5|35889.5|35910.3|35890.3|35905.1|35885.1|33
1652188070000|2022-05-10 13:07:50|35902.8|35882.8|35913.2|35893.2|35913.3|35893.3|35902.1|35882.1|32
1652188080000|2022-05-10 13:08:00|35913.3|35893.3|35908.8|35888.8|35913.3|35893.3|35905.5|35885.5|31
1652188090000|2022-05-10 13:08:10|35909.1|35889.1|35909.8|35889.8|35909.8|35889.8|35907.7|35887.7|31
1652188100000|2022-05-10 13:08:20|35910.2|35890.2|35908.3|35888.3|35910.8|35890.8|35908|35888|21
1652188110000|2022-05-10 13:08:30|35908.6|35888.6|35901.4|35881.4|35908.7|35888.7|35900.6|35880.6|33
1652188120000|2022-05-10 13:08:40|35902.8|35882.8|35902.4|35882.4|35902.8|35882.8|35900|35880|27
1652188130000|2022-05-10 13:08:50|35903|35883|35901.6|35881.6|35903.4|35883.4|35901.6|35881.6|24
1652188140000|2022-05-10 13:09:00|35902.4|35882.4|35902.8|35882.8|35903.8|35883.8|35900.2|35880.2|27
1652188150000|2022-05-10 13:09:10|35904.2|35884.2|35906.2|35886.2|35906.2|35886.2|35902.3|35882.3|26
1652188160000|2022-05-10 13:09:20|35907.2|35887.2|35901.8|35881.8|35907.4|35887.4|35901.8|35881.8|24
1652188170000|2022-05-10 13:09:30|35901.4|35881.4|35902.7|35882.7|35903.3|35883.3|35900.8|35880.8|23
1652188180000|2022-05-10 13:09:40|35902.5|35882.5|35900|35880|35903.3|35883.3|35900|35880|28
1652188190000|2022-05-10 13:09:50|35899.4|35879.4|35896.7|35876.7|35899.9|35879.9|35895|35875|27
1652188200000|2022-05-10 13:10:00|35897.5|35877.5|35895|35875|35898.5|35878.5|35887.7|35867.7|28
1652188210000|2022-05-10 13:10:10|35893.9|35873.9|35894.7|35874.7|35895|35875|35891.7|35871.7|29
1652188220000|2022-05-10 13:10:20|35895.4|35875.4|35890.7|35870.7|35895.7|35875.7|35885.8|35865.8|31
1652188230000|2022-05-10 13:10:30|35891.7|35871.7|35899.2|35879.2|35899.8|35879.8|35891.7|35871.7|33
1652188240000|2022-05-10 13:10:40|35899|35879|35901.2|35881.2|35904.6|35884.6|35898.4|35878.4|28
1652188250000|2022-05-10 13:10:50|35901.5|35881.5|35907.3|35887.3|35907.3|35887.3|35901.5|35881.5|33
1652188260000|2022-05-10 13:11:00|35906.4|35886.4|35902.4|35882.4|35908.1|35888.1|35900.2|35880.2|33
1652188270000|2022-05-10 13:11:10|35902.3|35882.3|35896.2|35876.2|35902.3|35882.3|35892.7|35872.7|30
1652188280000|2022-05-10 13:11:20|35895.8|35875.8|35892.9|35872.9|35895.8|35875.8|35891.7|35871.7|31
1652188290000|2022-05-10 13:11:30|35892.6|35872.6|35888.4|35868.4|35893.1|35873.1|35883.2|35863.2|32
1652188300000|2022-05-10 13:11:40|35887.7|35867.7|35886.5|35866.5|35888.5|35868.5|35886|35866|23
1652188310000|2022-05-10 13:11:50|35886.6|35866.6|35886.8|35866.8|35887.5|35867.5|35884.8|35864.8|24
1652188320000|2022-05-10 13:12:00|35886.6|35866.6|35885.3|35865.3|35887.6|35867.6|35883.2|35863.2|28
1652188330000|2022-05-10 13:12:10|35884.2|35864.2|35883.7|35863.7|35884.6|35864.6|35878|35858|30
1652188340000|2022-05-10 13:12:20|35883.5|35863.5|35886.5|35866.5|35888.4|35868.4|35880.5|35860.5|33
1652188350000|2022-05-10 13:12:30|35887.6|35867.6|35882.3|35862.3|35888.1|35868.1|35880.7|35860.7|32
1652188360000|2022-05-10 13:12:40|35883|35863|35877.7|35857.7|35884|35864|35876.5|35856.5|34
1652188370000|2022-05-10 13:12:50|35877.9|35857.9|35878.5|35858.5|35878.6|35858.6|35876|35856|27
1652188380000|2022-05-10 13:13:00|35878.9|35858.9|35880.4|35860.4|35880.9|35860.9|35878.1|35858.1|27
1652188390000|2022-05-10 13:13:10|35880.1|35860.1|35880.9|35860.9|35883.7|35863.7|35880.1|35860.1|30
1652188400000|2022-05-10 13:13:20|35882.2|35862.2|35882.2|35862.2|35882.4|35862.4|35881|35861|26
1652188410000|2022-05-10 13:13:30|35881.5|35861.5|35884.4|35864.4|35886.7|35866.7|35881.5|35861.5|30
1652188420000|2022-05-10 13:13:40|35884.7|35864.7|35887.7|35867.7|35889|35869|35882.7|35862.7|24
1652188430000|2022-05-10 13:13:50|35888|35868|35887.7|35867.7|35889.3|35869.3|35885.8|35865.8|32
1652188440000|2022-05-10 13:14:00|35889.7|35869.7|35899|35879|35899.9|35879.9|35889.2|35869.2|35
1652188450000|2022-05-10 13:14:10|35900.1|35880.1|35899|35879|35902.4|35882.4|35897|35877|32
1652188460000|2022-05-10 13:14:20|35896.1|35876.1|35899.9|35879.9|35900|35880|35896.1|35876.1|22
1652188470000|2022-05-10 13:14:30|35900.1|35880.1|35900.9|35880.9|35901.4|35881.4|35898.4|35878.4|34
1652188480000|2022-05-10 13:14:40|35901|35881|35899.6|35879.6|35901.1|35881.1|35898.3|35878.3|27
1652188490000|2022-05-10 13:14:50|35899.9|35879.9|35900.2|35880.2|35900.2|35880.2|35898.7|35878.7|22
1652188500000|2022-05-10 13:15:00|35900.3|35880.3|35901.8|35881.8|35904.4|35884.4|35899.2|35879.2|36
1652188510000|2022-05-10 13:15:10|35901.3|35881.3|35901.7|35881.7|35904.1|35884.1|35901.3|35881.3|27
1652188520000|2022-05-10 13:15:20|35901.9|35881.9|35902.3|35882.3|35902.9|35882.9|35901.6|35881.6|22
1652188530000|2022-05-10 13:15:30|35902.2|35882.2|35899.8|35879.8|35903.5|35883.5|35897.5|35877.5|30
1652188540000|2022-05-10 13:15:40|35898|35878|35897.7|35877.7|35898.1|35878.1|35892.7|35872.7|26
1652188550000|2022-05-10 13:15:50|35897.9|35877.9|35902.7|35882.7|35904.4|35884.4|35897.6|35877.6|26
1652188560000|2022-05-10 13:16:00|35901.7|35881.7|35902.5|35882.5|35904.7|35884.7|35901|35881|24
1652188570000|2022-05-10 13:16:10|35902.7|35882.7|35918.2|35898.2|35925.1|35905.1|35902.7|35882.7|34
1652188580000|2022-05-10 13:16:20|35918|35898|35913.9|35893.9|35922.6|35902.6|35913|35893|29
1652188590000|2022-05-10 13:16:30|35913.6|35893.6|35912.8|35892.8|35914.9|35894.9|35911.9|35891.9|28
1652188600000|2022-05-10 13:16:40|35912.5|35892.5|35907.2|35887.2|35913|35893|35906.7|35886.7|31
1652188610000|2022-05-10 13:16:50|35907|35887|35910.4|35890.4|35912|35892|35907|35887|27
1652188620000|2022-05-10 13:17:00|35910.6|35890.6|35909.8|35889.8|35910.8|35890.8|35909.6|35889.6|21
1652188630000|2022-05-10 13:17:10|35910|35890|35911.9|35891.9|35911.9|35891.9|35910|35890|17
1652188640000|2022-05-10 13:17:20|35912.2|35892.2|35912.2|35892.2|35913.3|35893.3|35907.1|35887.1|25
1652188650000|2022-05-10 13:17:30|35912.4|35892.4|35912.1|35892.1|35913.7|35893.7|35911.8|35891.8|22
1652188660000|2022-05-10 13:17:40|35912|35892|35910|35890|35912.7|35892.7|35908.4|35888.4|32
1652188670000|2022-05-10 13:17:50|35909.2|35889.2|35910.4|35890.4|35911.3|35891.3|35906.4|35886.4|26
1652188680000|2022-05-10 13:18:00|35911|35891|35907.6|35887.6|35914.3|35894.3|35907.6|35887.6|20
1652188690000|2022-05-10 13:18:10|35908|35888|35906|35886|35909.8|35889.8|35906|35886|34
1652188700000|2022-05-10 13:18:20|35906.4|35886.4|35901.9|35881.9|35907.2|35887.2|35900.8|35880.8|26
1652188710000|2022-05-10 13:18:30|35902.8|35882.8|35901|35881|35903.7|35883.7|35899.8|35879.8|23
1652188720000|2022-05-10 13:18:40|35901.7|35881.7|35897.2|35877.2|35902.2|35882.2|35894.8|35874.8|32
1652188730000|2022-05-10 13:18:50|35895.9|35875.9|35901.8|35881.8|35902.9|35882.9|35895.9|35875.9|32
1652188740000|2022-05-10 13:19:00|35902.2|35882.2|35889.6|35869.6|35902.2|35882.2|35889.6|35869.6|28
1652188750000|2022-05-10 13:19:10|35891.2|35871.2|35887.4|35867.4|35891.6|35871.6|35873.7|35853.7|37
1652188760000|2022-05-10 13:19:20|35887.5|35867.5|35888|35868|35889|35869|35886.1|35866.1|29
1652188770000|2022-05-10 13:19:30|35888.5|35868.5|35888.2|35868.2|35889.4|35869.4|35887.5|35867.5|26
1652188780000|2022-05-10 13:19:40|35887.7|35867.7|35880|35860|35889.8|35869.8|35871.4|35851.4|35
1652188790000|2022-05-10 13:19:50|35882.8|35862.8|35883.8|35863.8|35885.3|35865.3|35871.4|35851.4|27
1652188800000|2022-05-10 13:20:00|35884.8|35864.8|35880|35860|35884.8|35864.8|35874.5|35854.5|32
1652188810000|2022-05-10 13:20:10|35879.5|35859.5|35879.5|35859.5|35880.4|35860.4|35878.6|35858.6|29
1652188820000|2022-05-10 13:20:20|35879.7|35859.7|35880.9|35860.9|35881.7|35861.7|35878.7|35858.7|21
1652188830000|2022-05-10 13:20:30|35880.3|35860.3|35875.6|35855.6|35880.3|35860.3|35872.5|35852.5|19
1652188840000|2022-05-10 13:20:40|35877.2|35857.2|35877.2|35857.2|35880.5|35860.5|35874.1|35854.1|19
1652188850000|2022-05-10 13:20:50|35877.6|35857.6|35879.7|35859.7|35891.7|35871.7|35876.8|35856.8|18
1652188860000|2022-05-10 13:21:00|35880.1|35860.1|35879.5|35859.5|35882.1|35862.1|35878|35858|31
1652188870000|2022-05-10 13:21:10|35880.3|35860.3|35883.9|35863.9|35884.3|35864.3|35880.3|35860.3|30
1652188880000|2022-05-10 13:21:20|35883.3|35863.3|35883.3|35863.3|35884.8|35864.8|35882.2|35862.2|26
1652188890000|2022-05-10 13:21:30|35883.2|35863.2|35883.6|35863.6|35885|35865|35879.3|35859.3|25
1652188900000|2022-05-10 13:21:40|35884.7|35864.7|35887.3|35867.3|35887.3|35867.3|35881.9|35861.9|27
1652188910000|2022-05-10 13:21:50|35893.3|35873.3|35896.5|35876.5|35896.7|35876.7|35884.1|35864.1|34
1652188920000|2022-05-10 13:22:00|35896.6|35876.6|35894.2|35874.2|35898.7|35878.7|35892.3|35872.3|33
1652188930000|2022-05-10 13:22:10|35894.3|35874.3|35894.7|35874.7|35896.4|35876.4|35893.8|35873.8|29
1652188940000|2022-05-10 13:22:20|35895|35875|35896.1|35876.1|35900.3|35880.3|35894.5|35874.5|30
1652188950000|2022-05-10 13:22:30|35895.8|35875.8|35901.2|35881.2|35902.7|35882.7|35894.9|35874.9|30
1652188960000|2022-05-10 13:22:40|35901|35881|35901.9|35881.9|35903.4|35883.4|35901|35881|23
1652188970000|2022-05-10 13:22:50|35900.2|35880.2|35901.9|35881.9|35905.2|35885.2|35900.2|35880.2|28
1652188980000|2022-05-10 13:23:00|35903.3|35883.3|35902.2|35882.2|35903.5|35883.5|35898.5|35878.5|35
1652188990000|2022-05-10 13:23:10|35902.8|35882.8|35901.2|35881.2|35903|35883|35900.5|35880.5|29
1652189000000|2022-05-10 13:23:20|35901.1|35881.1|35901.6|35881.6|35904.1|35884.1|35899.3|35879.3|27
1652189010000|2022-05-10 13:23:30|35900.9|35880.9|35900.1|35880.1|35903.1|35883.1|35899.9|35879.9|32
1652189020000|2022-05-10 13:23:40|35899.9|35879.9|35893.6|35873.6|35901.1|35881.1|35889.7|35869.7|36
1652189030000|2022-05-10 13:23:50|35894.7|35874.7|35895.1|35875.1|35897.3|35877.3|35893.6|35873.6|35
1652189040000|2022-05-10 13:24:00|35895.6|35875.6|35898.5|35878.5|35900.5|35880.5|35895.6|35875.6|35
1652189050000|2022-05-10 13:24:10|35898.2|35878.2|35897.7|35877.7|35900.6|35880.6|35895.4|35875.4|28
1652189060000|2022-05-10 13:24:20|35897.2|35877.2|35892.4|35872.4|35897.2|35877.2|35892|35872|28
1652189070000|2022-05-10 13:24:30|35892.1|35872.1|35891.1|35871.1|35894.3|35874.3|35889.2|35869.2|31
1652189080000|2022-05-10 13:24:40|35891.8|35871.8|35893.8|35873.8|35895|35875|35891.5|35871.5|24
1652189090000|2022-05-10 13:24:50|35893.9|35873.9|35891.3|35871.3|35894.9|35874.9|35891.3|35871.3|29
1652189100000|2022-05-10 13:25:00|35891.4|35871.4|35900|35880|35902.4|35882.4|35890.5|35870.5|35
1652189110000|2022-05-10 13:25:10|35897.3|35877.3|35899.6|35879.6|35899.8|35879.8|35894.6|35874.6|33
1652189120000|2022-05-10 13:25:20|35899.2|35879.2|35894.1|35874.1|35902.6|35882.6|35892.3|35872.3|30
1652189130000|2022-05-10 13:25:30|35893.1|35873.1|35897.3|35877.3|35906.6|35886.6|35892.2|35872.2|29
1652189140000|2022-05-10 13:25:40|35897.7|35877.7|35896.9|35876.9|35900.2|35880.2|35895.8|35875.8|29
1652189150000|2022-05-10 13:25:50|35897.3|35877.3|35899.4|35879.4|35901.5|35881.5|35892.1|35872.1|27
1652189160000|2022-05-10 13:26:00|35899|35879|35901.5|35881.5|35906.3|35886.3|35899|35879|32
1652189170000|2022-05-10 13:26:10|35902.6|35882.6|35901.7|35881.7|35903|35883|35895|35875|25
1652189180000|2022-05-10 13:26:20|35902.3|35882.3|35896|35876|35902.3|35882.3|35896|35876|27
1652189190000|2022-05-10 13:26:30|35897|35877|35897.4|35877.4|35898.1|35878.1|35894.2|35874.2|29
1652189200000|2022-05-10 13:26:40|35897.2|35877.2|35896.9|35876.9|35899.9|35879.9|35896.6|35876.6|28
1652189210000|2022-05-10 13:26:50|35897.8|35877.8|35900.2|35880.2|35900.4|35880.4|35897.5|35877.5|25
1652189220000|2022-05-10 13:27:00|35900.3|35880.3|35903.7|35883.7|35903.9|35883.9|35898.3|35878.3|26
1652189230000|2022-05-10 13:27:10|35904.8|35884.8|35903.6|35883.6|35904.8|35884.8|35899.9|35879.9|34
1652189240000|2022-05-10 13:27:20|35903.4|35883.4|35903.7|35883.7|35904.7|35884.7|35901.8|35881.8|32
1652189250000|2022-05-10 13:27:30|35903.9|35883.9|35897.6|35877.6|35903.9|35883.9|35895.3|35875.3|28
1652189260000|2022-05-10 13:27:40|35897|35877|35895.6|35875.6|35898.6|35878.6|35894.2|35874.2|30
1652189270000|2022-05-10 13:27:50|35897.1|35877.1|35889.7|35869.7|35898|35878|35888.4|35868.4|35
1652189280000|2022-05-10 13:28:00|35892.6|35872.6|35892.4|35872.4|35894.2|35874.2|35890.7|35870.7|34
1652189290000|2022-05-10 13:28:10|35892|35872|35895|35875|35896.7|35876.7|35892|35872|28
1652189300000|2022-05-10 13:28:20|35895.2|35875.2|35896.8|35876.8|35897.3|35877.3|35894|35874|28
1652189310000|2022-05-10 13:28:30|35897.6|35877.6|35900.3|35880.3|35901.6|35881.6|35895.8|35875.8|27
1652189320000|2022-05-10 13:28:40|35901.4|35881.4|35898.8|35878.8|35902.1|35882.1|35898.3|35878.3|26
1652189330000|2022-05-10 13:28:50|35899|35879|35898.5|35878.5|35899.4|35879.4|35897.2|35877.2|25
1652189340000|2022-05-10 13:29:00|35900|35880|35901.5|35881.5|35901.6|35881.6|35897.7|35877.7|24
1652189350000|2022-05-10 13:29:10|35900.9|35880.9|35898.7|35878.7|35903.7|35883.7|35897.9|35877.9|18
1652189360000|2022-05-10 13:29:20|35898.4|35878.4|35901.7|35881.7|35904.4|35884.4|35898.4|35878.4|29
1652189370000|2022-05-10 13:29:30|35901.8|35881.8|35899.8|35879.8|35902.9|35882.9|35894.3|35874.3|30
1652189380000|2022-05-10 13:29:40|35900.5|35880.5|35896|35876|35901.5|35881.5|35896|35876|28
1652189390000|2022-05-10 13:29:50|35896.5|35876.5|35895.5|35875.5|35899.5|35879.5|35894.8|35874.8|26
1652189400000|2022-05-10 13:30:00|35896.1|35876.1|35884.7|35864.7|35896.1|35876.1|35884.2|35864.2|36
1652189410000|2022-05-10 13:30:10|35885|35865|35883.2|35863.2|35886.9|35866.9|35883.2|35863.2|31
1652189420000|2022-05-10 13:30:20|35883.1|35863.1|35887.5|35867.5|35888.9|35868.9|35881.7|35861.7|35
1652189430000|2022-05-10 13:30:30|35887.1|35867.1|35885.9|35865.9|35889|35869|35884.5|35864.5|32
1652189440000|2022-05-10 13:30:40|35886.7|35866.7|35886.9|35866.9|35891.3|35871.3|35884.9|35864.9|39
1652189450000|2022-05-10 13:30:50|35884.8|35864.8|35889|35869|35890|35870|35884.8|35864.8|31
1652189460000|2022-05-10 13:31:00|35887.6|35867.6|35888.3|35868.3|35889.2|35869.2|35884.2|35864.2|35
1652189470000|2022-05-10 13:31:10|35887.6|35867.6|35892.5|35872.5|35895|35875|35885.4|35865.4|25
1652189480000|2022-05-10 13:31:20|35891.8|35871.8|35889|35869|35892.5|35872.5|35884.6|35864.6|29
1652189490000|2022-05-10 13:31:30|35889.2|35869.2|35886|35866|35895.4|35875.4|35886|35866|35
1652189500000|2022-05-10 13:31:40|35889.5|35869.5|35889.7|35869.7|35895|35875|35887.7|35867.7|35
1652189510000|2022-05-10 13:31:50|35890.9|35870.9|35889.4|35869.4|35891.6|35871.6|35887|35867|36
1652189520000|2022-05-10 13:32:00|35889.7|35869.7|35884.4|35864.4|35889.7|35869.7|35882|35862|32
1652189530000|2022-05-10 13:32:10|35885.2|35865.2|35883.9|35863.9|35885.5|35865.5|35883.9|35863.9|33
1652189540000|2022-05-10 13:32:20|35883.6|35863.6|35888|35868|35888.5|35868.5|35882.3|35862.3|29
1652189550000|2022-05-10 13:32:30|35889.2|35869.2|35889.5|35869.5|35891.1|35871.1|35889.2|35869.2|37
1652189560000|2022-05-10 13:32:40|35890.1|35870.1|35887.5|35867.5|35890.6|35870.6|35886|35866|33
1652189570000|2022-05-10 13:32:50|35885.3|35865.3|35884.2|35864.2|35886.2|35866.2|35882.2|35862.2|32
1652189580000|2022-05-10 13:33:00|35883.6|35863.6|35888.7|35868.7|35891|35871|35883.6|35863.6|36
1652189590000|2022-05-10 13:33:10|35889.6|35869.6|35892.9|35872.9|35895.3|35875.3|35887.5|35867.5|36
1652189600000|2022-05-10 13:33:20|35893|35873|35894.2|35874.2|35895.8|35875.8|35891.5|35871.5|38
1652189610000|2022-05-10 13:33:30|35895.4|35875.4|35892.8|35872.8|35895.4|35875.4|35890.6|35870.6|37
1652189620000|2022-05-10 13:33:40|35891.8|35871.8|35892.4|35872.4|35893.8|35873.8|35891|35871|33
1652189630000|2022-05-10 13:33:50|35892.6|35872.6|35892.5|35872.5|35893.7|35873.7|35891.6|35871.6|32
1652189640000|2022-05-10 13:34:00|35891.5|35871.5|35890.8|35870.8|35892.5|35872.5|35886.3|35866.3|35
1652189650000|2022-05-10 13:34:10|35890.3|35870.3|35888.6|35868.6|35890.4|35870.4|35885.7|35865.7|38
1652189660000|2022-05-10 13:34:20|35888.1|35868.1|35887.8|35867.8|35888.7|35868.7|35886.2|35866.2|37
1652189670000|2022-05-10 13:34:30|35888.1|35868.1|35887.5|35867.5|35888.1|35868.1|35885.2|35865.2|30
1652189680000|2022-05-10 13:34:40|35889.3|35869.3|35893|35873|35893.8|35873.8|35887.6|35867.6|36
1652189690000|2022-05-10 13:34:50|35893.2|35873.2|35892.9|35872.9|35894.6|35874.6|35890.1|35870.1|32
1652189700000|2022-05-10 13:35:00|35893.1|35873.1|35889.2|35869.2|35894.7|35874.7|35887.3|35867.3|34
1652189710000|2022-05-10 13:35:10|35889.3|35869.3|35891.7|35871.7|35891.7|35871.7|35888.1|35868.1|34
1652189720000|2022-05-10 13:35:20|35891.8|35871.8|35891.5|35871.5|35891.8|35871.8|35888.5|35868.5|33
1652189730000|2022-05-10 13:35:30|35889.9|35869.9|35889.7|35869.7|35891.5|35871.5|35889.6|35869.6|28
1652189740000|2022-05-10 13:35:40|35889.6|35869.6|35891.8|35871.8|35893.1|35873.1|35889.3|35869.3|30
1652189750000|2022-05-10 13:35:50|35891.3|35871.3|35888.7|35868.7|35892.7|35872.7|35887.3|35867.3|35
1652189760000|2022-05-10 13:36:00|35889.1|35869.1|35892.7|35872.7|35893.9|35873.9|35888.2|35868.2|35
1652189770000|2022-05-10 13:36:10|35892.6|35872.6|35893|35873|35893.1|35873.1|35891.6|35871.6|31
1652189780000|2022-05-10 13:36:20|35892.4|35872.4|35897.7|35877.7|35901.7|35881.7|35892.1|35872.1|31
1652189790000|2022-05-10 13:36:30|35900|35880|35904.4|35884.4|35909.2|35889.2|35898.5|35878.5|28
1652189800000|2022-05-10 13:36:40|35904.7|35884.7|35904.4|35884.4|35906.2|35886.2|35902.6|35882.6|33
1652189810000|2022-05-10 13:36:50|35904.1|35884.1|35901|35881|35906.8|35886.8|35901|35881|33
1652189820000|2022-05-10 13:37:00|35900.6|35880.6|35901.5|35881.5|35902.4|35882.4|35897.5|35877.5|28
1652189830000|2022-05-10 13:37:10|35901.8|35881.8|35901|35881|35903.5|35883.5|35900.7|35880.7|29
1652189840000|2022-05-10 13:37:20|35899.3|35879.3|35899.6|35879.6|35901.4|35881.4|35898.3|35878.3|29
1652189850000|2022-05-10 13:37:30|35899.2|35879.2|35899.3|35879.3|35900.5|35880.5|35894.3|35874.3|35
1652189860000|2022-05-10 13:37:40|35899.2|35879.2|35899.3|35879.3|35899.9|35879.9|35898.3|35878.3|27
1652189870000|2022-05-10 13:37:50|35899.1|35879.1|35898.1|35878.1|35903|35883|35897.8|35877.8|34
1652189880000|2022-05-10 13:38:00|35899.2|35879.2|35889.9|35869.9|35899.5|35879.5|35889.5|35869.5|33
1652189890000|2022-05-10 13:38:10|35889.6|35869.6|35892|35872|35893|35873|35889.6|35869.6|28
1652189900000|2022-05-10 13:38:20|35891.9|35871.9|35894.4|35874.4|35897.5|35877.5|35890.9|35870.9|31
1652189910000|2022-05-10 13:38:30|35895.9|35875.9|35894.8|35874.8|35898.3|35878.3|35894.8|35874.8|30
1652189920000|2022-05-10 13:38:40|35896.4|35876.4|35894.4|35874.4|35896.4|35876.4|35892.5|35872.5|35
1652189930000|2022-05-10 13:38:50|35894.7|35874.7|35894.3|35874.3|35895.2|35875.2|35892.4|35872.4|31
1652189940000|2022-05-10 13:39:00|35898.5|35878.5|35895.5|35875.5|35898.5|35878.5|35889.7|35869.7|35
1652189950000|2022-05-10 13:39:10|35895.4|35875.4|35894.7|35874.7|35895.5|35875.5|35894.5|35874.5|27
1652189960000|2022-05-10 13:39:20|35895|35875|35897.2|35877.2|35897.6|35877.6|35895|35875|31
1652189970000|2022-05-10 13:39:30|35897.4|35877.4|35897.3|35877.3|35897.4|35877.4|35896.3|35876.3|27
1652189980000|2022-05-10 13:39:40|35896.9|35876.9|35898.5|35878.5|35899.2|35879.2|35896.9|35876.9|27
1652189990000|2022-05-10 13:39:50|35898.2|35878.2|35899.1|35879.1|35899.1|35879.1|35897.5|35877.5|26
1652190000000|2022-05-10 13:40:00|35898.6|35878.6|35895.1|35875.1|35899.2|35879.2|35895|35875|26
1652190010000|2022-05-10 13:40:10|35895|35875|35898.3|35878.3|35902.1|35882.1|35895|35875|31
1652190020000|2022-05-10 13:40:20|35898.4|35878.4|35898.5|35878.5|35899.7|35879.7|35898.4|35878.4|35
1652190030000|2022-05-10 13:40:30|35900.1|35880.1|35897|35877|35900.6|35880.6|35897|35877|27
1652190040000|2022-05-10 13:40:40|35896.9|35876.9|35896.4|35876.4|35898.3|35878.3|35896|35876|28
1652190050000|2022-05-10 13:40:50|35896|35876|35893.4|35873.4|35897.6|35877.6|35890.7|35870.7|31
1652190060000|2022-05-10 13:41:00|35893.9|35873.9|35896.2|35876.2|35897.5|35877.5|35892.5|35872.5|33
1652190070000|2022-05-10 13:41:10|35896|35876|35896.5|35876.5|35897.4|35877.4|35896|35876|21
1652190080000|2022-05-10 13:41:20|35896.6|35876.6|35893.1|35873.1|35896.7|35876.7|35892.8|35872.8|26
1652190090000|2022-05-10 13:41:30|35892.8|35872.8|35897.5|35877.5|35898.5|35878.5|35892.8|35872.8|33
1652190100000|2022-05-10 13:41:40|35897.6|35877.6|35899.1|35879.1|35900.5|35880.5|35896.8|35876.8|29
1652190110000|2022-05-10 13:41:50|35898.8|35878.8|35899.6|35879.6|35900.4|35880.4|35897.7|35877.7|28
1652190120000|2022-05-10 13:42:00|35899.7|35879.7|35900.1|35880.1|35901.3|35881.3|35898.8|35878.8|27
1652190130000|2022-05-10 13:42:10|35899.8|35879.8|35899.6|35879.6|35900.2|35880.2|35898.6|35878.6|27
1652190140000|2022-05-10 13:42:20|35899.3|35879.3|35898.6|35878.6|35903.7|35883.7|35896.8|35876.8|33
1652190150000|2022-05-10 13:42:30|35898|35878|35897.3|35877.3|35900.3|35880.3|35897|35877|29
1652190160000|2022-05-10 13:42:40|35896.8|35876.8|35897.5|35877.5|35898.3|35878.3|35896.8|35876.8|23
1652190170000|2022-05-10 13:42:50|35897.4|35877.4|35899.4|35879.4|35901.5|35881.5|35897.4|35877.4|29
1652190180000|2022-05-10 13:43:00|35898.7|35878.7|35899.1|35879.1|35903.3|35883.3|35898|35878|30
1652190190000|2022-05-10 13:43:10|35898.5|35878.5|35899.4|35879.4|35902.6|35882.6|35898.5|35878.5|28
1652190200000|2022-05-10 13:43:20|35900.3|35880.3|35903|35883|35904.6|35884.6|35900.3|35880.3|33
1652190210000|2022-05-10 13:43:30|35902.3|35882.3|35903.8|35883.8|35905.5|35885.5|35902.3|35882.3|31
1652190220000|2022-05-10 13:43:40|35903.6|35883.6|35905.4|35885.4|35905.8|35885.8|35901.1|35881.1|36
1652190230000|2022-05-10 13:43:50|35904.6|35884.6|35906.8|35886.8|35906.8|35886.8|35903.9|35883.9|28
1652190240000|2022-05-10 13:44:00|35906.2|35886.2|35904.9|35884.9|35906.3|35886.3|35904.1|35884.1|29
1652190250000|2022-05-10 13:44:10|35905.4|35885.4|35907.3|35887.3|35910.7|35890.7|35904.5|35884.5|23
1652190260000|2022-05-10 13:44:20|35905.4|35885.4|35908.8|35888.8|35924.3|35904.3|35905.4|35885.4|36
1652190270000|2022-05-10 13:44:30|35907.9|35887.9|35910.4|35890.4|35910.9|35890.9|35907.9|35887.9|37
1652190280000|2022-05-10 13:44:40|35910.5|35890.5|35905.7|35885.7|35913.6|35893.6|35901.4|35881.4|35
1652190290000|2022-05-10 13:44:50|35904.2|35884.2|35902.4|35882.4|35905.8|35885.8|35897.7|35877.7|38
1652190300000|2022-05-10 13:45:00|35901.4|35881.4|35905.9|35885.9|35907.5|35887.5|35901.4|35881.4|33
1652190310000|2022-05-10 13:45:10|35906.3|35886.3|35908.8|35888.8|35911.2|35891.2|35905.7|35885.7|34
1652190320000|2022-05-10 13:45:20|35909.1|35889.1|35898.7|35878.7|35909.4|35889.4|35897.9|35877.9|35
1652190330000|2022-05-10 13:45:30|35898.4|35878.4|35901.3|35881.3|35902.9|35882.9|35898.4|35878.4|30
1652190340000|2022-05-10 13:45:40|35901.7|35881.7|35918|35898|35920.6|35900.6|35901.7|35881.7|34
1652190350000|2022-05-10 13:45:50|35918.4|35898.4|35919.5|35899.5|35921.6|35901.6|35915.5|35895.5|33
1652190360000|2022-05-10 13:46:00|35920.1|35900.1|35920.6|35900.6|35921.2|35901.2|35918.5|35898.5|36
1652190370000|2022-05-10 13:46:10|35920.2|35900.2|35917|35897|35920.7|35900.7|35915.9|35895.9|30
1652190380000|2022-05-10 13:46:20|35916.9|35896.9|35916.5|35896.5|35920|35900|35916.1|35896.1|30
1652190390000|2022-05-10 13:46:30|35916|35896|35916.2|35896.2|35921.2|35901.2|35915|35895|35
1652190400000|2022-05-10 13:46:40|35916.4|35896.4|35918.2|35898.2|35919.6|35899.6|35915.7|35895.7|29
1652190410000|2022-05-10 13:46:50|35917.2|35897.2|35916.8|35896.8|35918.9|35898.9|35915.9|35895.9|29
1652190420000|2022-05-10 13:47:00|35916.6|35896.6|35917.7|35897.7|35918.7|35898.7|35915.6|35895.6|34
1652190430000|2022-05-10 13:47:10|35917.8|35897.8|35915.4|35895.4|35917.9|35897.9|35914.7|35894.7|35
1652190440000|2022-05-10 13:47:20|35914.5|35894.5|35917.5|35897.5|35919.2|35899.2|35912.8|35892.8|36
1652190450000|2022-05-10 13:47:30|35916.9|35896.9|35918.3|35898.3|35919.1|35899.1|35916.8|35896.8|31
1652190460000|2022-05-10 13:47:40|35918.8|35898.8|35920.8|35900.8|35922.4|35902.4|35916.9|35896.9|28
1652190470000|2022-05-10 13:47:50|35920.4|35900.4|35920.9|35900.9|35921.8|35901.8|35920|35900|32
1652190480000|2022-05-10 13:48:00|35920.7|35900.7|35919.3|35899.3|35923.7|35903.7|35916.4|35896.4|33
1652190490000|2022-05-10 13:48:10|35918.8|35898.8|35918.3|35898.3|35919.4|35899.4|35915.8|35895.8|30
1652190500000|2022-05-10 13:48:20|35917.8|35897.8|35919.2|35899.2|35920.5|35900.5|35917.6|35897.6|31
1652190510000|2022-05-10 13:48:30|35918.7|35898.7|35919.8|35899.8|35919.9|35899.9|35918.2|35898.2|27
1652190520000|2022-05-10 13:48:40|35920|35900|35919.4|35899.4|35920|35900|35917.4|35897.4|24
1652190530000|2022-05-10 13:48:50|35919.1|35899.1|35919.2|35899.2|35919.9|35899.9|35917.5|35897.5|25
1652190540000|2022-05-10 13:49:00|35919.1|35899.1|35919.7|35899.7|35920.6|35900.6|35918.2|35898.2|24
1652190550000|2022-05-10 13:49:10|35919.6|35899.6|35919.2|35899.2|35919.9|35899.9|35918.8|35898.8|25
1652190560000|2022-05-10 13:49:20|35919.1|35899.1|35918.7|35898.7|35919.5|35899.5|35917.9|35897.9|23
1652190570000|2022-05-10 13:49:30|35919.9|35899.9|35918.1|35898.1|35920.1|35900.1|35916.5|35896.5|27
1652190580000|2022-05-10 13:49:40|35917.8|35897.8|35914.5|35894.5|35918.6|35898.6|35914.1|35894.1|31
1652190590000|2022-05-10 13:49:50|35914.6|35894.6|35913.2|35893.2|35916.9|35896.9|35913.2|35893.2|26
1652190600000|2022-05-10 13:50:00|35913.5|35893.5|35910.4|35890.4|35913.8|35893.8|35909.5|35889.5|29
1652190610000|2022-05-10 13:50:10|35910.2|35890.2|35906|35886|35911.5|35891.5|35905.9|35885.9|34
1652190620000|2022-05-10 13:50:20|35905.9|35885.9|35912.6|35892.6|35915.5|35895.5|35905.1|35885.1|35
1652190630000|2022-05-10 13:50:30|35911.8|35891.8|35911.2|35891.2|35911.8|35891.8|35908.2|35888.2|35
1652190640000|2022-05-10 13:50:40|35911.7|35891.7|35909.1|35889.1|35911.7|35891.7|35908.7|35888.7|28
1652190650000|2022-05-10 13:50:50|35909|35889|35908.5|35888.5|35910.4|35890.4|35907.3|35887.3|31
1652190660000|2022-05-10 13:51:00|35909.3|35889.3|35906.9|35886.9|35910.5|35890.5|35904.7|35884.7|29
1652190670000|2022-05-10 13:51:10|35906.2|35886.2|35908|35888|35908|35888|35905|35885|22
1652190680000|2022-05-10 13:51:20|35907.8|35887.8|35908.6|35888.6|35909.2|35889.2|35907.6|35887.6|29
1652190690000|2022-05-10 13:51:30|35909.3|35889.3|35909.9|35889.9|35909.9|35889.9|35907.1|35887.1|23
1652190700000|2022-05-10 13:51:40|35909.6|35889.6|35904.3|35884.3|35909.6|35889.6|35903|35883|29
1652190710000|2022-05-10 13:51:50|35903.8|35883.8|35903.2|35883.2|35906.1|35886.1|35902.4|35882.4|30
1652190720000|2022-05-10 13:52:00|35903.5|35883.5|35907.6|35887.6|35907.6|35887.6|35903.1|35883.1|27
1652190730000|2022-05-10 13:52:10|35907.3|35887.3|35901.9|35881.9|35909.1|35889.1|35901.7|35881.7|31
1652190740000|2022-05-10 13:52:20|35901.8|35881.8|35892.8|35872.8|35902.7|35882.7|35889.2|35869.2|36
1652190750000|2022-05-10 13:52:30|35894.6|35874.6|35891.8|35871.8|35895.7|35875.7|35888.7|35868.7|30
1652190760000|2022-05-10 13:52:40|35892.3|35872.3|35893.4|35873.4|35893.4|35873.4|35889.4|35869.4|28
1652190770000|2022-05-10 13:52:50|35893.1|35873.1|35893.5|35873.5|35894.2|35874.2|35891.9|35871.9|25
1652190780000|2022-05-10 13:53:00|35894.3|35874.3|35891.5|35871.5|35894.3|35874.3|35891.5|35871.5|20
1652190790000|2022-05-10 13:53:10|35892.2|35872.2|35888.2|35868.2|35893.5|35873.5|35884.5|35864.5|34
1652190800000|2022-05-10 13:53:20|35890.2|35870.2|35885.7|35865.7|35890.6|35870.6|35885.7|35865.7|26
1652190810000|2022-05-10 13:53:30|35887.4|35867.4|35893.8|35873.8|35893.8|35873.8|35885.3|35865.3|36
1652190820000|2022-05-10 13:53:40|35891.8|35871.8|35892.7|35872.7|35892.7|35872.7|35886.3|35866.3|29
1652190830000|2022-05-10 13:53:50|35892.4|35872.4|35885.9|35865.9|35892.8|35872.8|35885.9|35865.9|22
1652190840000|2022-05-10 13:54:00|35886.1|35866.1|35881.7|35861.7|35887.4|35867.4|35880.7|35860.7|34
1652190850000|2022-05-10 13:54:10|35880.8|35860.8|35847.2|35827.2|35883.1|35863.1|35845.2|35825.2|34
1652190860000|2022-05-10 13:54:20|35851|35831|35854.8|35834.8|35858.7|35838.7|35845.3|35825.3|34
1652190870000|2022-05-10 13:54:30|35855.4|35835.4|35854.5|35834.5|35856.9|35836.9|35849.5|35829.5|37
1652190880000|2022-05-10 13:54:40|35855.2|35835.2|35854.9|35834.9|35855.9|35835.9|35852|35832|28
1652190890000|2022-05-10 13:54:50|35855.5|35835.5|35849.5|35829.5|35856.5|35836.5|35840.2|35820.2|28
1652190900000|2022-05-10 13:55:00|35851.2|35831.2|35851.9|35831.9|35882.4|35831.9|35842.3|35797.6|32
1652190910000|2022-05-10 13:55:10|35852.3|35832.3|35844.2|35824.2|35852.3|35832.3|35839.4|35819.4|35
1652190920000|2022-05-10 13:55:20|35844.9|35824.9|35849.8|35829.8|35850.3|35830.3|35844.9|35824.9|36
1652190930000|2022-05-10 13:55:30|35849.9|35829.9|35849.2|35829.2|35852.4|35832.4|35848.8|35828.8|33
1652190940000|2022-05-10 13:55:40|35848.9|35828.9|35851.1|35831.1|35854|35834|35848.9|35828.9|37
1652190950000|2022-05-10 13:55:50|35850.9|35830.9|35847.8|35827.8|35852|35832|35846.2|35826.2|31
1652190960000|2022-05-10 13:56:00|35848|35828|35849.1|35829.1|35850.1|35830.1|35842.1|35822.1|36
1652190970000|2022-05-10 13:56:10|35849.8|35829.8|35848.8|35828.8|35854.1|35834.1|35847.1|35827.1|35
1652190980000|2022-05-10 13:56:20|35851.4|35831.4|35859.4|35839.4|35861.4|35841.4|35851.4|35831.4|36
1652190990000|2022-05-10 13:56:30|35859.5|35839.5|35860.8|35840.8|35863.9|35843.9|35858.9|35838.9|32
1652191000000|2022-05-10 13:56:40|35860.7|35840.7|35864.4|35844.4|35868.3|35848.3|35855.5|35835.5|38
1652191010000|2022-05-10 13:56:50|35864.1|35844.1|35862.9|35842.9|35864.9|35844.9|35860.9|35840.9|34
1652191020000|2022-05-10 13:57:00|35862.4|35842.4|35864.5|35844.5|35870.5|35850.5|35861|35841|39
1652191030000|2022-05-10 13:57:10|35863.8|35843.8|35863.3|35843.3|35870.8|35850.8|35861.5|35841.5|36
1652191040000|2022-05-10 13:57:20|35863.9|35843.9|35878.4|35858.4|35881.2|35861.2|35863.9|35843.9|32
1652191050000|2022-05-10 13:57:30|35876|35856|35883.9|35863.9|35884.7|35864.7|35874.2|35854.2|25
1652191060000|2022-05-10 13:57:40|35884.2|35864.2|35878.2|35858.2|35885.1|35865.1|35876.9|35856.9|24
1652191070000|2022-05-10 13:57:50|35885.2|35865.2|35899.4|35879.4|35909.5|35889.5|35885.2|35865.2|32
1652191080000|2022-05-10 13:58:00|35897.1|35877.1|35894.3|35874.3|35897.5|35877.5|35892.5|35872.5|34
1652191090000|2022-05-10 13:58:10|35894.1|35874.1|35885.2|35865.2|35899.2|35879.2|35883.7|35863.7|28
1652191100000|2022-05-10 13:58:20|35886.9|35866.9|35889|35869|35889|35869|35884.5|35864.5|35
1652191110000|2022-05-10 13:58:30|35887.9|35867.9|35888.5|35868.5|35891.8|35871.8|35885.7|35865.7|29
1652191120000|2022-05-10 13:58:40|35888.9|35868.9|35892.3|35872.3|35894.9|35874.9|35888.9|35868.9|30
1652191130000|2022-05-10 13:58:50|35893.3|35873.3|35898.4|35878.4|35898.4|35878.4|35891.7|35871.7|32
1652191140000|2022-05-10 13:59:00|35897.9|35877.9|35901.2|35881.2|35905.5|35885.5|35896.6|35876.6|33
1652191150000|2022-05-10 13:59:10|35900.9|35880.9|35900.7|35880.7|35900.9|35880.9|35898.8|35878.8|23
1652191160000|2022-05-10 13:59:20|35898.4|35878.4|35904.1|35884.1|35904.1|35884.1|35898.4|35878.4|27
1652191170000|2022-05-10 13:59:30|35903.8|35883.8|35907.2|35887.2|35911.3|35891.3|35901.6|35881.6|37
1652191180000|2022-05-10 13:59:40|35905.9|35885.9|35908.1|35888.1|35910.1|35890.1|35904.1|35884.1|33
1652191190000|2022-05-10 13:59:50|35907.6|35887.6|35904.1|35884.1|35909.7|35889.7|35904.1|35884.1|30
1652191200000|2022-05-10 14:00:00|35903.2|35883.2|35895.5|35875.5|35909.7|35889.7|35893.4|35873.4|39
1652191210000|2022-05-10 14:00:10|35895.1|35875.1|35880.5|35860.5|35895.1|35875.1|35874.3|35854.3|40
1652191220000|2022-05-10 14:00:20|35879.5|35859.5|35889.7|35869.7|35892.4|35872.4|35874|35854|40
1652191230000|2022-05-10 14:00:30|35889.4|35869.4|35936.3|35886.3|35994|35893.4|35888.7|35864.9|38
1652191240000|2022-05-10 14:00:40|35934.1|35884.1|35931|35911|35934.1|35911|35908.1|35882.4|39
1652191250000|2022-05-10 14:00:50|35925.9|35905.9|35944.7|35924.7|35948.8|35928.8|35925.9|35905.9|39
1652191260000|2022-05-10 14:01:00|35944.9|35924.9|35942.7|35922.7|35944.9|35924.9|35936.6|35916.6|38
1652191270000|2022-05-10 14:01:10|35944.2|35924.2|35952.3|35932.3|35956.4|35936.4|35933.3|35913.3|40
1652191280000|2022-05-10 14:01:20|35955.6|35935.6|35929|35909|35955.6|35935.6|35925.3|35905.3|38
1652191290000|2022-05-10 14:01:30|35930.7|35910.7|35928.6|35908.6|35931.2|35911.2|35926.2|35906.2|38
1652191300000|2022-05-10 14:01:40|35928.2|35908.2|35933.2|35913.2|35934.9|35914.9|35928.2|35908.2|33
1652191310000|2022-05-10 14:01:50|35931.8|35911.8|35935|35915|35939.6|35919.6|35929.8|35909.8|38
1652191320000|2022-05-10 14:02:00|35936.1|35916.1|35943.5|35923.5|35948.7|35928.7|35936.1|35916.1|36
1652191330000|2022-05-10 14:02:10|35944.2|35924.2|35942.6|35922.6|35945.5|35925.5|35942.2|35922.2|35
1652191340000|2022-05-10 14:02:20|35943.3|35923.3|35951.8|35931.8|35956.4|35936.4|35942.8|35922.8|38
1652191350000|2022-05-10 14:02:30|35950.2|35930.2|35959.8|35939.8|35964.1|35944.1|35944.8|35924.8|40
1652191360000|2022-05-10 14:02:40|35958.6|35938.6|35970.1|35950.1|35971.3|35951.3|35951.9|35931.9|34
1652191370000|2022-05-10 14:02:50|35968.4|35948.4|35958.7|35938.7|35970.1|35950.1|35955.2|35935.2|38
1652191380000|2022-05-10 14:03:00|35958.6|35938.6|35950.9|35930.9|35960.2|35940.2|35949.4|35929.4|37
1652191390000|2022-05-10 14:03:10|35951.1|35931.1|35946.9|35926.9|35954.6|35934.6|35946.9|35926.9|35
1652191400000|2022-05-10 14:03:20|35946.8|35926.8|35951|35931|35952|35932|35946.4|35926.4|27
1652191410000|2022-05-10 14:03:30|35950.5|35930.5|35943.5|35923.5|35951.9|35931.9|35941.1|35921.1|28
1652191420000|2022-05-10 14:03:40|35942.3|35922.3|35949|35929|35962.6|35942.6|35942.1|35922.1|37
1652191430000|2022-05-10 14:03:50|35948.1|35928.1|35938.6|35918.6|35952.2|35932.2|35936.9|35916.9|38
1652191440000|2022-05-10 14:04:00|35939.9|35919.9|35948.2|35928.2|35948.2|35928.2|35939.4|35919.4|37
1652191450000|2022-05-10 14:04:10|35945.8|35925.8|35950.9|35930.9|35956.2|35936.2|35942.1|35922.1|37
1652191460000|2022-05-10 14:04:20|35950.8|35930.8|35968.5|35948.5|35970.2|35950.2|35947.6|35927.6|30
1652191470000|2022-05-10 14:04:30|35969.4|35949.4|35990.4|35970.4|35990.4|35970.4|35962.9|35942.9|38
1652191480000|2022-05-10 14:04:40|35985.4|35965.4|35980.9|35960.9|35989.3|35969.3|35977.5|35957.5|27
1652191490000|2022-05-10 14:04:50|35978.9|35958.9|35984.1|35964.1|35988.8|35968.8|35978.9|35958.9|29
1652191500000|2022-05-10 14:05:00|35984.6|35964.6|35986.9|35966.9|35990.5|35970.5|35984.6|35964.6|32
1652191510000|2022-05-10 14:05:10|35989.7|35969.7|35963.5|35943.5|35989.7|35969.7|35957.7|35937.7|34
1652191520000|2022-05-10 14:05:20|35963.3|35943.3|35970.2|35950.2|35973.2|35953.2|35963.3|35943.3|35
1652191530000|2022-05-10 14:05:30|35971.4|35951.4|35965.9|35945.9|35971.4|35951.4|35965.2|35945.2|32
1652191540000|2022-05-10 14:05:40|35965.7|35945.7|35966.4|35946.4|35971.1|35951.1|35965.7|35945.7|36
1652191550000|2022-05-10 14:05:50|35965.6|35945.6|35966.4|35946.4|35968.9|35948.9|35960.3|35940.3|33
1652191560000|2022-05-10 14:06:00|35963|35943|35958.3|35938.3|35964|35944|35958.2|35938.2|25
1652191570000|2022-05-10 14:06:10|35958.2|35938.2|35954.8|35934.8|35959.4|35939.4|35954.8|35934.8|28
1652191580000|2022-05-10 14:06:20|35953.2|35933.2|35959.9|35939.9|35960.3|35940.3|35952.7|35932.7|31
1652191590000|2022-05-10 14:06:30|35960.6|35940.6|35960.5|35940.5|35963|35943|35957.2|35937.2|35
1652191600000|2022-05-10 14:06:40|35957.2|35937.2|35955.6|35935.6|35961|35941|35954.7|35934.7|31
1652191610000|2022-05-10 14:06:50|35957.2|35937.2|35961.3|35941.3|35967.2|35947.2|35955.9|35935.9|29
1652191620000|2022-05-10 14:07:00|35962.3|35942.3|35962.2|35942.2|35967|35947|35960.8|35940.8|30
1652191630000|2022-05-10 14:07:10|35960.5|35940.5|35952.7|35932.7|35964.9|35944.9|35952.4|35932.4|39
1652191640000|2022-05-10 14:07:20|35954.1|35934.1|35951.9|35931.9|35954.1|35934.1|35949.5|35929.5|27
1652191650000|2022-05-10 14:07:30|35953.2|35933.2|35933.2|35913.2|35956.1|35936.1|35933.2|35913.2|36
1652191660000|2022-05-10 14:07:40|35932|35912|35944.2|35924.2|35944.2|35924.2|35925.2|35905.2|37
1652191670000|2022-05-10 14:07:50|35941.6|35921.6|35949.8|35929.8|35954.3|35934.3|35941.4|35921.4|30
1652191680000|2022-05-10 14:08:00|35948|35928|35948.9|35928.9|35950.2|35930.2|35947.2|35927.2|32
1652191690000|2022-05-10 14:08:10|35949.1|35929.1|35946.6|35926.6|35949.1|35929.1|35944.7|35924.7|30
1652191700000|2022-05-10 14:08:20|35946.8|35926.8|35942.8|35922.8|35946.8|35926.8|35940.5|35920.5|33
1652191710000|2022-05-10 14:08:30|35942.2|35922.2|35946.4|35926.4|35946.9|35926.9|35936.5|35916.5|29
1652191720000|2022-05-10 14:08:40|35946.5|35926.5|35941.8|35921.8|35955.3|35935.3|35939.5|35919.5|28
1652191730000|2022-05-10 14:08:50|35943.9|35923.9|35941.1|35921.1|35944.6|35924.6|35939.3|35919.3|27
1652191740000|2022-05-10 14:09:00|35940.6|35920.6|35940.1|35920.1|35942.6|35922.6|35933.9|35913.9|25
1652191750000|2022-05-10 14:09:10|35939.8|35919.8|35940.2|35920.2|35943|35923|35938.8|35918.8|28
1652191760000|2022-05-10 14:09:20|35938.3|35918.3|35956.2|35936.2|35958.8|35938.8|35938.3|35918.3|36
1652191770000|2022-05-10 14:09:30|35957.9|35937.9|35953.6|35933.6|35958.7|35938.7|35953.6|35933.6|37
1652191780000|2022-05-10 14:09:40|35954|35934|35956.4|35936.4|35957.6|35937.6|35952.5|35932.5|25
1652191790000|2022-05-10 14:09:50|35957.2|35937.2|35953.8|35933.8|35957.4|35937.4|35951.9|35931.9|27
1652191800000|2022-05-10 14:10:00|35954.3|35934.3|35946.7|35926.7|35954.3|35934.3|35945|35925|40
1652191810000|2022-05-10 14:10:10|35948.2|35928.2|35946.7|35926.7|35951.6|35931.6|35946.5|35926.5|30
1652191820000|2022-05-10 14:10:20|35947.4|35927.4|35942.6|35922.6|35949.7|35929.7|35942.5|35922.5|37
1652191830000|2022-05-10 14:10:30|35943.9|35923.9|35942.7|35922.7|35947.1|35927.1|35940.1|35920.1|35
1652191840000|2022-05-10 14:10:40|35942.5|35922.5|35942.9|35922.9|35948.8|35928.8|35941|35921|27
1652191850000|2022-05-10 14:10:50|35943.3|35923.3|35944.6|35924.6|35945.9|35925.9|35941.1|35921.1|33
1652191860000|2022-05-10 14:11:00|35945|35925|35936.2|35916.2|35948|35928|35934.6|35914.6|38
1652191870000|2022-05-10 14:11:10|35935.4|35915.4|35939.3|35919.3|35943.7|35923.7|35928.9|35908.9|35
1652191880000|2022-05-10 14:11:20|35938.4|35918.4|35938.4|35918.4|35942.1|35922.1|35934.3|35914.3|30
1652191890000|2022-05-10 14:11:30|35939.2|35919.2|35937.4|35917.4|35940|35920|35935.2|35915.2|32
1652191900000|2022-05-10 14:11:40|35938|35918|35940.3|35920.3|35941.9|35921.9|35937.3|35917.3|28
1652191910000|2022-05-10 14:11:50|35941.7|35921.7|35940|35920|35943.3|35923.3|35937.1|35917.1|30
1652191920000|2022-05-10 14:12:00|35936.6|35916.6|35936.5|35916.5|35939.7|35919.7|35936|35916|24
1652191930000|2022-05-10 14:12:10|35937.2|35917.2|35936.8|35916.8|35938.4|35918.4|35935|35915|28
1652191940000|2022-05-10 14:12:20|35937.4|35917.4|35940.3|35920.3|35941.3|35921.3|35934.3|35914.3|30
1652191950000|2022-05-10 14:12:30|35938.9|35918.9|35939.6|35919.6|35939.9|35919.9|35937|35917|27
1652191960000|2022-05-10 14:12:40|35939.9|35919.9|35943.5|35923.5|35946.5|35926.5|35939|35919|31
1652191970000|2022-05-10 14:12:50|35943.6|35923.6|35940.1|35920.1|35953.3|35933.3|35940.1|35920.1|30
1652191980000|2022-05-10 14:13:00|35941|35921|35944.5|35924.5|35946.1|35926.1|35941|35921|34
1652191990000|2022-05-10 14:13:10|35942.8|35922.8|35944.7|35924.7|35944.7|35924.7|35940.2|35920.2|31
1652192000000|2022-05-10 14:13:20|35944.8|35924.8|35941.6|35921.6|35944.8|35924.8|35940.9|35920.9|32
1652192010000|2022-05-10 14:13:30|35941.3|35921.3|35937.7|35917.7|35946|35926|35937.1|35917.1|33
1652192020000|2022-05-10 14:13:40|35937.4|35917.4|35936|35916|35940|35920|35935.6|35915.6|32
1652192030000|2022-05-10 14:13:50|35936.8|35916.8|35935.8|35915.8|35941.1|35921.1|35935.1|35915.1|24
1652192040000|2022-05-10 14:14:00|35938|35918|35928|35908|35938.8|35918.8|35926.8|35906.8|36
1652192050000|2022-05-10 14:14:10|35926.5|35906.5|35927.2|35907.2|35928.2|35908.2|35924.4|35904.4|35
1652192060000|2022-05-10 14:14:20|35927|35907|35928.5|35908.5|35929.5|35909.5|35925.9|35905.9|30
1652192070000|2022-05-10 14:14:30|35929|35909|35925.2|35905.2|35929.2|35909.2|35923.6|35903.6|19
1652192080000|2022-05-10 14:14:40|35925.8|35905.8|35932|35912|35935.3|35915.3|35924.6|35904.6|33
1652192090000|2022-05-10 14:14:50|35931.8|35911.8|35936.8|35916.8|35939.4|35919.4|35931.8|35911.8|36
1652192100000|2022-05-10 14:15:00|35939.6|35919.6|35937.6|35917.6|35939.9|35919.9|35936.3|35916.3|35
1652192110000|2022-05-10 14:15:10|35938.5|35918.5|35936.6|35916.6|35939.7|35919.7|35936.6|35916.6|26
1652192120000|2022-05-10 14:15:20|35937.1|35917.1|35933|35913|35937.1|35917.1|35930.9|35910.9|33
1652192130000|2022-05-10 14:15:30|35933.2|35913.2|35932.4|35912.4|35935.3|35915.3|35929.2|35909.2|33
1652192140000|2022-05-10 14:15:40|35933.3|35913.3|35950.1|35930.1|35980.2|35939.3|35932.8|35894|32
1652192150000|2022-05-10 14:15:50|35949.5|35929.5|35944.5|35924.5|35952.1|35932.1|35944.5|35924.5|29
1652192160000|2022-05-10 14:16:00|35941.9|35921.9|35947.1|35927.1|35958.5|35928.3|35934.2|35908.5|36
1652192170000|2022-05-10 14:16:10|35944.1|35924.1|35960.2|35940.2|35960.2|35940.2|35944.1|35924.1|33
1652192180000|2022-05-10 14:16:20|35957.4|35937.4|35958.8|35938.8|35962.5|35942.5|35957.4|35937.4|21
1652192190000|2022-05-10 14:16:30|35958.6|35938.6|35958|35938|35959.2|35939.2|35956.4|35936.4|30
1652192200000|2022-05-10 14:16:40|35957.5|35937.5|35961.6|35941.6|35964.9|35944.9|35956.8|35936.8|29
1652192210000|2022-05-10 14:16:50|35961.4|35941.4|35956.7|35936.7|35961.7|35941.7|35948.1|35928.1|25
1652192220000|2022-05-10 14:17:00|35955.6|35935.6|35950.5|35930.5|35958|35938|35947.7|35927.7|30
1652192230000|2022-05-10 14:17:10|35949.5|35929.5|35947.1|35927.1|35950.9|35930.9|35947.1|35927.1|38
1652192240000|2022-05-10 14:17:20|35949|35929|35945.4|35925.4|35952.7|35932.7|35942.3|35922.3|40
1652192250000|2022-05-10 14:17:30|35945.7|35925.7|35954.6|35934.6|35955.9|35935.9|35944|35924|29
1652192260000|2022-05-10 14:17:40|35953.4|35933.4|35949.3|35929.3|35954.8|35934.8|35941.3|35921.3|33
1652192270000|2022-05-10 14:17:50|35949.9|35929.9|35950.4|35930.4|35952.7|35932.7|35947.1|35927.1|32
1652192280000|2022-05-10 14:18:00|35949.7|35929.7|35954.1|35934.1|35954.6|35934.6|35949.2|35929.2|35
1652192290000|2022-05-10 14:18:10|35953.3|35933.3|35951.5|35931.5|35954|35934|35950.9|35930.9|30
1652192300000|2022-05-10 14:18:20|35949.9|35929.9|35951.7|35931.7|35954.2|35934.2|35949.3|35929.3|32
1652192310000|2022-05-10 14:18:30|35951.8|35931.8|35949.6|35929.6|35953.8|35933.8|35949.6|35929.6|23
1652192320000|2022-05-10 14:18:40|35944.6|35924.6|35949|35929|35951|35931|35944.6|35924.6|28
1652192330000|2022-05-10 14:18:50|35949.9|35929.9|35949|35929|35950.5|35930.5|35947|35927|31
1652192340000|2022-05-10 14:19:00|35949.6|35929.6|35954.9|35934.9|35958.4|35938.4|35948.6|35928.6|33
1652192350000|2022-05-10 14:19:10|35955.9|35935.9|35954.2|35934.2|35956.8|35936.8|35947.1|35927.1|35
1652192360000|2022-05-10 14:19:20|35953.2|35933.2|35954.2|35934.2|35955.2|35935.2|35949.7|35929.7|34
1652192370000|2022-05-10 14:19:30|35954.3|35934.3|35957.2|35937.2|35961.5|35941.5|35949.3|35929.3|34
1652192380000|2022-05-10 14:19:40|35957.6|35937.6|35956.4|35936.4|35959.1|35939.1|35956.4|35936.4|30
1652192390000|2022-05-10 14:19:50|35955.9|35935.9|35961.8|35941.8|35961.8|35941.8|35954.5|35934.5|33
1652192400000|2022-05-10 14:20:00|35962.3|35942.3|35963.1|35943.1|35969.2|35949.2|35956.8|35936.8|39
1652192410000|2022-05-10 14:20:10|35962.5|35942.5|35962.6|35942.6|35964.8|35944.8|35956.6|35936.6|39
1652192420000|2022-05-10 14:20:20|35962.1|35942.1|35959.5|35939.5|35985.6|35942.4|35948|35896.9|32
1652192430000|2022-05-10 14:20:30|35957.2|35937.2|35954.4|35934.4|35959.5|35939.5|35954.4|35934.4|30
1652192440000|2022-05-10 14:20:40|35954.3|35934.3|35955.8|35935.8|35958.5|35938.5|35953.5|35933.5|27
1652192450000|2022-05-10 14:20:50|35955|35935|35951.2|35931.2|35957.6|35937.6|35949.9|35929.9|30
1652192460000|2022-05-10 14:21:00|35950.5|35930.5|35950.5|35930.5|35952.8|35932.8|35948.2|35928.2|36
1652192470000|2022-05-10 14:21:10|35950.6|35930.6|35955.4|35935.4|35958.5|35938.5|35948.9|35928.9|29
1652192480000|2022-05-10 14:21:20|35952.6|35932.6|35962.4|35942.4|35962.4|35942.4|35951.9|35931.9|35
1652192490000|2022-05-10 14:21:30|35962.5|35942.5|35962.4|35942.4|35964.9|35944.9|35959.8|35939.8|35
1652192500000|2022-05-10 14:21:40|35963|35943|35961.8|35941.8|35963.1|35943.1|35960.8|35940.8|27
1652192510000|2022-05-10 14:21:50|35961.6|35941.6|35968.4|35918.4|35987.2|35942.7|35953.1|35902.6|29
1652192520000|2022-05-10 14:22:00|35969.3|35919.3|35960.7|35940.7|35970.3|35950.3|35958.4|35918|32
1652192530000|2022-05-10 14:22:10|35963.3|35943.3|35967.9|35947.9|35969.7|35949.7|35959.8|35939.8|32
1652192540000|2022-05-10 14:22:20|35968|35948|35973.6|35953.6|35978.4|35958.4|35965.7|35945.7|32
1652192550000|2022-05-10 14:22:30|35974|35954|35981.4|35961.4|35983|35963|35972.2|35952.2|36
1652192560000|2022-05-10 14:22:40|35981.8|35961.8|35982.4|35962.4|35985.2|35965.2|35981.4|35961.4|31
1652192570000|2022-05-10 14:22:50|35982.7|35962.7|35982.1|35962.1|35983.2|35963.2|35978.8|35958.8|31
1652192580000|2022-05-10 14:23:00|35981.5|35961.5|35983.9|35963.9|35985.4|35965.4|35981.3|35961.3|31
1652192590000|2022-05-10 14:23:10|35984.7|35964.7|35975.7|35955.7|35985.4|35965.4|35975|35955|28
1652192600000|2022-05-10 14:23:20|35975.8|35955.8|35969.7|35949.7|35977.8|35957.8|35969.6|35949.6|33
1652192610000|2022-05-10 14:23:30|35970.5|35950.5|35966.7|35946.7|35971.3|35951.3|35964.7|35944.7|28
1652192620000|2022-05-10 14:23:40|35966.8|35946.8|35969|35949|35970.6|35950.6|35965.3|35945.3|30
1652192630000|2022-05-10 14:23:50|35968.3|35948.3|35979.1|35959.1|35985.5|35965.5|35967.5|35947.5|36
1652192640000|2022-05-10 14:24:00|35982|35962|35975.9|35955.9|35982.1|35962.1|35974.7|35954.7|34
1652192650000|2022-05-10 14:24:10|35976|35956|35979.8|35959.8|35980.4|35960.4|35976|35956|34
1652192660000|2022-05-10 14:24:20|35980.6|35960.6|35969|35949|35980.6|35960.6|35964.6|35944.6|33
1652192670000|2022-05-10 14:24:30|35952.1|35932.1|35959.9|35939.9|35960.9|35940.9|35934|35914|40
1652192680000|2022-05-10 14:24:40|35959.8|35939.8|35958.3|35938.3|35962|35942|35957.1|35937.1|37
1652192690000|2022-05-10 14:24:50|35957.7|35937.7|35940.8|35920.8|35959.1|35939.1|35927.5|35907.5|37
1652192700000|2022-05-10 14:25:00|35940.6|35920.6|35952.5|35932.5|35953|35933|35940.6|35920.6|37
1652192710000|2022-05-10 14:25:10|35952.9|35932.9|35949.8|35929.8|35952.9|35932.9|35949.4|35929.4|30
1652192720000|2022-05-10 14:25:20|35948.6|35928.6|35951.9|35931.9|35953.2|35933.2|35946.8|35926.8|36
1652192730000|2022-05-10 14:25:30|35951.3|35931.3|35954.3|35934.3|35954.5|35934.5|35950.9|35930.9|28
1652192740000|2022-05-10 14:25:40|35954.4|35934.4|35952.4|35932.4|35955.3|35935.3|35952.4|35932.4|29
1652192750000|2022-05-10 14:25:50|35952|35932|35993.9|35905.8|35998.7|35941.7|35952|35902.6|28
1652192760000|2022-05-10 14:26:00|35993.6|35906.5|35968.1|35918.1|35993.6|35942.5|35954.5|35901.3|35
1652192770000|2022-05-10 14:26:10|35968.3|35918.3|35971.1|35921.1|35971.1|35921.1|35968.3|35918.3|30
1652192780000|2022-05-10 14:26:20|35972.7|35922.7|35968.8|35918.8|35973.2|35923.2|35968.8|35918.8|29
1652192790000|2022-05-10 14:26:30|35968|35918|35969.4|35919.4|35984.4|35919.4|35965.9|35898.2|24
1652192800000|2022-05-10 14:26:40|35969.3|35919.3|35936.2|35916.2|35970.9|35920.9|35930|35910|35
1652192810000|2022-05-10 14:26:50|35943.7|35923.7|35976.4|35956.4|35980.1|35960.1|35943.7|35923.7|35
1652192820000|2022-05-10 14:27:00|35976.6|35956.6|35979.4|35959.4|35980|35960|35975.5|35955.5|31
1652192830000|2022-05-10 14:27:10|35979.1|35959.1|35979.4|35959.4|35981|35961|35978|35958|31
1652192840000|2022-05-10 14:27:20|35979.9|35959.9|35983.2|35963.2|35987|35967|35978.9|35958.9|27
1652192850000|2022-05-10 14:27:30|35984.6|35964.6|36000.2|35980.2|36003.2|35983.2|35984.6|35964.6|38
1652192860000|2022-05-10 14:27:40|36000.8|35980.8|36002.5|35982.5|36005.3|35985.3|35999.9|35979.9|36
1652192870000|2022-05-10 14:27:50|36002.3|35982.3|36005.6|35985.6|36009.8|35989.8|36001.4|35981.4|33
1652192880000|2022-05-10 14:28:00|36006.3|35986.3|36008.6|35988.6|36010.1|35990.1|36001|35981|34
1652192890000|2022-05-10 14:28:10|36008.9|35988.9|36006.2|35986.2|36011.3|35991.3|36003.8|35983.8|35
1652192900000|2022-05-10 14:28:20|36006.5|35986.5|36008.3|35988.3|36012.4|35992.4|36005|35985|36
1652192910000|2022-05-10 14:28:30|36010.3|35990.3|36009.2|35989.2|36013.8|35993.8|36008.7|35988.7|36
1652192920000|2022-05-10 14:28:40|36010|35990|36010.8|35990.8|36011.6|35991.6|36009|35989|33
1652192930000|2022-05-10 14:28:50|36010.5|35990.5|36015.8|35995.8|36018.2|35998.2|36009.4|35989.4|29
1652192940000|2022-05-10 14:29:00|36015.7|35995.7|36014.7|35994.7|36018.7|35998.7|36014|35994|30
1652192950000|2022-05-10 14:29:10|36013.9|35993.9|36024.3|36004.3|36025.3|36005.3|36013.6|35993.6|33
1652192960000|2022-05-10 14:29:20|36024.7|36004.7|36023.8|36003.8|36027.7|36007.7|36023|36003|34
1652192970000|2022-05-10 14:29:30|36023.3|36003.3|36017.1|35997.1|36023.4|36003.4|36017.1|35997.1|36
1652192980000|2022-05-10 14:29:40|36017.6|35997.6|36017.9|35997.9|36018.3|35998.3|36015.7|35995.7|34
1652192990000|2022-05-10 14:29:50|36017.4|35997.4|36009.5|35989.5|36017.4|35997.4|36009.5|35989.5|29
1652193000000|2022-05-10 14:30:00|36008.8|35988.8|36011.7|35991.7|36016.2|35996.2|36008.8|35988.8|37
1652193010000|2022-05-10 14:30:10|36012.9|35992.9|36018.7|35998.7|36022.3|36002.3|36012.7|35992.7|29
1652193020000|2022-05-10 14:30:20|36017.7|35997.7|36011.2|35991.2|36017.7|35997.7|36010.7|35990.7|38
1652193030000|2022-05-10 14:30:30|36011.4|35991.4|36008|35988|36012.6|35992.6|36007.9|35987.9|35
1652193040000|2022-05-10 14:30:40|36007|35987|36009|35989|36009|35989|36006.8|35986.8|31
1652193050000|2022-05-10 14:30:50|36009.1|35989.1|36005.8|35985.8|36010.9|35990.9|36005.8|35985.8|28
1652193060000|2022-05-10 14:31:00|36006.4|35986.4|36004.1|35984.1|36009.7|35989.7|36001.3|35981.3|34
1652193070000|2022-05-10 14:31:10|36003|35983|36010.1|35990.1|36010.1|35990.1|36002.5|35982.5|34
1652193080000|2022-05-10 14:31:20|36009.9|35989.9|36015.5|35995.5|36016.2|35996.2|36008.1|35988.1|36
1652193090000|2022-05-10 14:31:30|36015.7|35995.7|36013.5|35993.5|36015.9|35995.9|36006|35986|37
1652193100000|2022-05-10 14:31:40|36013.9|35993.9|36011.1|35991.1|36014.4|35994.4|36010.7|35990.7|34
1652193110000|2022-05-10 14:31:50|36011.2|35991.2|36016.2|35996.2|36016.2|35996.2|36010.5|35990.5|29
1652193120000|2022-05-10 14:32:00|36015.4|35995.4|36025.1|36005.1|36028|36008|36015.4|35995.4|36
1652193130000|2022-05-10 14:32:10|36027.2|36007.2|36064.1|36044.1|36075|36055|36027.2|36007.2|35
1652193140000|2022-05-10 14:32:20|36068.5|36048.5|36103|36017.8|36117.2|36049.7|36065.1|36011.8|37
1652193150000|2022-05-10 14:32:30|36103.6|36018.5|36056.9|36036.9|36103.6|36063.9|36056.3|36018.5|39
1652193160000|2022-05-10 14:32:40|36057.5|36037.5|36049.2|36029.2|36058.1|36038.1|36045.7|36025.7|34
1652193170000|2022-05-10 14:32:50|36049.5|36029.5|36053.2|36033.2|36053.9|36033.9|36041.1|36021.1|32
1652193180000|2022-05-10 14:33:00|36053|36033|36051.8|36031.8|36054.5|36034.5|36023.9|36003.9|38
1652193190000|2022-05-10 14:33:10|36052.6|36032.6|35996.8|35976.8|36057.2|36037.2|35995.7|35975.7|35
1652193200000|2022-05-10 14:33:20|35996.1|35976.1|36046.5|36026.5|36079.8|36026.5|35995.1|35975.1|36
1652193210000|2022-05-10 14:33:30|36045.7|36025.7|36050.5|36030.5|36052.3|36032.3|36045.3|36025.3|39
1652193220000|2022-05-10 14:33:40|36050.3|36030.3|36048.5|36028.5|36055.8|36035.8|36044.3|36024.3|36
1652193230000|2022-05-10 14:33:50|36048.9|36028.9|36055.1|36035.1|36055.6|36035.6|36039|36019|35
1652193240000|2022-05-10 14:34:00|36054|36034|36057.7|36037.7|36058.3|36038.3|36054|36034|38
1652193250000|2022-05-10 14:34:10|36057.4|36037.4|36060.1|36040.1|36060.1|36040.1|36056.4|36036.4|33
1652193260000|2022-05-10 14:34:20|36059.5|36039.5|36051.1|36031.1|36059.7|36039.7|36051.1|36031.1|30
1652193270000|2022-05-10 14:34:30|36049.7|36029.7|36039.8|36019.8|36049.7|36029.7|36039.8|36019.8|38
1652193280000|2022-05-10 14:34:40|36040.2|36020.2|36039.9|36019.9|36042.9|36022.9|36039.1|36019.1|30
1652193290000|2022-05-10 14:34:50|36040.5|36020.5|36041.7|36021.7|36043|36023|36038.3|36018.3|27
1652193300000|2022-05-10 14:35:00|36040.9|36020.9|36036.4|36016.4|36040.9|36020.9|36020.7|36000.7|36
1652193310000|2022-05-10 14:35:10|36036.6|36016.6|36047.9|36027.9|36047.9|36027.9|36032.9|36012.9|32
1652193320000|2022-05-10 14:35:20|36045.8|36025.8|36031.4|36011.4|36047.1|36027.1|36024.3|36004.3|31
1652193330000|2022-05-10 14:35:30|36031.2|36011.2|36030.1|36010.1|36031.9|36011.9|36028|36008|32
1652193340000|2022-05-10 14:35:40|36030.2|36010.2|36028.9|36008.9|36030.5|36010.5|36023.2|36003.2|33
1652193350000|2022-05-10 14:35:50|36029|36009|36022.8|36002.8|36031.6|36011.6|36008.6|35988.6|31
1652193360000|2022-05-10 14:36:00|36017.8|35997.8|36011.4|35991.4|36052.5|35997.8|36010.9|35957.6|31
1652193370000|2022-05-10 14:36:10|36011.6|35991.6|36020.8|36000.8|36022.2|36002.2|36011.5|35991.5|36
1652193380000|2022-05-10 14:36:20|36021|36001|36026.5|36006.5|36026.6|36006.6|36020.2|36000.2|33
1652193390000|2022-05-10 14:36:30|36026|36006|36027.9|36007.9|36028.7|36008.7|36025.7|36005.7|21
1652193400000|2022-05-10 14:36:40|36027.2|36007.2|36031.3|36011.3|36031.5|36011.5|36026.4|36006.4|27
1652193410000|2022-05-10 14:36:50|36031.2|36011.2|36030.5|36010.5|36032.4|36012.4|36029.7|36009.7|33
1652193420000|2022-05-10 14:37:00|36029.6|36009.6|36028.7|36008.7|36030.8|36010.8|36027.4|36007.4|32
1652193430000|2022-05-10 14:37:10|36028.6|36008.6|36034.5|36014.5|36034.5|36014.5|36028.2|36008.2|23
1652193440000|2022-05-10 14:37:20|36032.2|36012.2|36038.3|36018.3|36040.8|36020.8|36030.9|36010.9|27
1652193450000|2022-05-10 14:37:30|36040.3|36020.3|36043.4|36023.4|36044.3|36024.3|36038.6|36018.6|28
1652193460000|2022-05-10 14:37:40|36043.5|36023.5|36049.4|36029.4|36052.1|36032.1|36043.4|36023.4|32
1652193470000|2022-05-10 14:37:50|36049.7|36029.7|36048.1|36028.1|36049.7|36029.7|36046.5|36026.5|30
1652193480000|2022-05-10 14:38:00|36047.9|36027.9|36046|36026|36051|36031|36046|36026|31
1652193490000|2022-05-10 14:38:10|36045.6|36025.6|36049.6|36029.6|36049.6|36029.6|36045.6|36025.6|32
1652193500000|2022-05-10 14:38:20|36049.7|36029.7|36048.6|36028.6|36050.2|36030.2|36048|36028|25
1652193510000|2022-05-10 14:38:30|36048.9|36028.9|36050|36030|36051.6|36031.6|36047.7|36027.7|20
1652193520000|2022-05-10 14:38:40|36049.3|36029.3|36045.6|36025.6|36049.3|36029.3|36043.8|36023.8|25
1652193530000|2022-05-10 14:38:50|36045.4|36025.4|36048.5|36028.5|36048.5|36028.5|36044.7|36024.7|25
1652193540000|2022-05-10 14:39:00|36049|36029|36051.3|36031.3|36052.9|36032.9|36045.9|36025.9|29
1652193550000|2022-05-10 14:39:10|36051.9|36031.9|36054.1|36034.1|36055.8|36035.8|36050.9|36030.9|28
1652193560000|2022-05-10 14:39:20|36053.8|36033.8|36054.3|36034.3|36054.3|36034.3|36051.7|36031.7|27
1652193570000|2022-05-10 14:39:30|36053.9|36033.9|36057.9|36037.9|36057.9|36037.9|36053.5|36033.5|32
1652193580000|2022-05-10 14:39:40|36056.3|36036.3|36056.4|36036.4|36064.8|36044.8|36055.3|36035.3|34
1652193590000|2022-05-10 14:39:50|36057.3|36037.3|36058|36038|36059.8|36039.8|36056.4|36036.4|25
1652193600000|2022-05-10 14:40:00|36057.3|36037.3|36055.6|36035.6|36057.8|36037.8|36055.6|36035.6|30
1652193610000|2022-05-10 14:40:10|36054.8|36034.8|36059.8|36039.8|36062.2|36042.2|36051.5|36031.5|39
1652193620000|2022-05-10 14:40:20|36060.2|36040.2|36065.5|36045.5|36067.5|36047.5|36059.9|36039.9|35
1652193630000|2022-05-10 14:40:30|36067.2|36047.2|36064.9|36044.9|36067.2|36047.2|36061.8|36041.8|34
1652193640000|2022-05-10 14:40:40|36064.8|36044.8|36070.9|36050.9|36072.6|36052.6|36064.8|36044.8|35
1652193650000|2022-05-10 14:40:50|36070.8|36050.8|36070|36050|36074.2|36054.2|36068.8|36048.8|28
1652193660000|2022-05-10 14:41:00|36069.6|36049.6|36068.7|36048.7|36070.4|36050.4|36062|36042|36
1652193670000|2022-05-10 14:41:10|36069.5|36049.5|36069.4|36049.4|36077.8|36057.8|36069.4|36049.4|35
1652193680000|2022-05-10 14:41:20|36070.2|36050.2|36069|36049|36071.1|36051.1|36067|36047|34
1652193690000|2022-05-10 14:41:30|36068.8|36048.8|36078.4|36058.4|36078.4|36058.4|36068.8|36048.8|35
1652193700000|2022-05-10 14:41:40|36075|36055|36074|36054|36077.9|36057.9|36071.1|36051.1|38
1652193710000|2022-05-10 14:41:50|36073.5|36053.5|36069|36049|36073.9|36053.9|36067.8|36047.8|30
1652193720000|2022-05-10 14:42:00|36069.6|36049.6|36065.2|36045.2|36072.1|36052.1|36065|36045|34
1652193730000|2022-05-10 14:42:10|36064.2|36044.2|36068.7|36048.7|36071.5|36051.5|36063|36043|31
1652193740000|2022-05-10 14:42:20|36067.8|36047.8|36087.1|36067.1|36087.8|36067.8|36065.2|36045.2|33
1652193750000|2022-05-10 14:42:30|36086.6|36066.6|36080.8|36060.8|36096.4|36076.4|36079.9|36059.9|37
1652193760000|2022-05-10 14:42:40|36077.7|36057.7|36075.9|36055.9|36079.8|36059.8|36070.7|36050.7|33
1652193770000|2022-05-10 14:42:50|36075.8|36055.8|36078|36058|36080.6|36060.6|36075.8|36055.8|37
1652193780000|2022-05-10 14:43:00|36082.8|36062.8|36080.8|36060.8|36084.6|36064.6|36080.5|36060.5|28
1652193790000|2022-05-10 14:43:10|36080.3|36060.3|36087.1|36067.1|36088.9|36068.9|36077.7|36057.7|32
1652193800000|2022-05-10 14:43:20|36087.2|36067.2|36085.2|36065.2|36087.6|36067.6|36084.3|36064.3|28
1652193810000|2022-05-10 14:43:30|36086|36066|36096.1|36076.1|36096.2|36076.2|36086|36066|33
1652193820000|2022-05-10 14:43:40|36095.9|36075.9|36095.8|36075.8|36096|36076|36090.2|36070.2|28
1652193830000|2022-05-10 14:43:50|36085.4|36065.4|36076.2|36056.2|36085.4|36065.4|36073.9|36053.9|33
1652193840000|2022-05-10 14:44:00|36076.1|36056.1|36072.7|36052.7|36076.1|36056.1|36070.9|36050.9|29
1652193850000|2022-05-10 14:44:10|36072.3|36052.3|36076.5|36056.5|36076.5|36056.5|36071.9|36051.9|27
1652193860000|2022-05-10 14:44:20|36076.4|36056.4|36077.4|36057.4|36078.3|36058.3|36075.5|36055.5|24
1652193870000|2022-05-10 14:44:30|36076.5|36056.5|36081.4|36061.4|36081.5|36061.5|36076.4|36056.4|26
1652193880000|2022-05-10 14:44:40|36081.3|36061.3|36069.3|36049.3|36081.3|36061.3|36068.3|36048.3|32
1652193890000|2022-05-10 14:44:50|36069.6|36049.6|36055.1|36035.1|36069.6|36049.6|36055.1|36035.1|36
1652193900000|2022-05-10 14:45:00|36053.7|36033.7|36070.2|36050.2|36074.5|36054.5|36053.7|36033.7|34
1652193910000|2022-05-10 14:45:10|36071.6|36051.6|36063|36043|36071.6|36051.6|36061.2|36041.2|31
1652193920000|2022-05-10 14:45:20|36064|36044|36062.6|36042.6|36092.3|36044.5|36057|36005.9|31
1652193930000|2022-05-10 14:45:30|36062.1|36042.1|36064.6|36044.6|36066.9|36046.9|36060|36040|30
1652193940000|2022-05-10 14:45:40|36064.1|36044.1|36065.1|36045.1|36065.8|36045.8|36063.5|36043.5|25
1652193950000|2022-05-10 14:45:50|36066.5|36046.5|36065.4|36045.4|36067.1|36047.1|36065|36045|27
1652193960000|2022-05-10 14:46:00|36066.2|36046.2|36060.8|36040.8|36066.2|36046.2|36059|36039|33
1652193970000|2022-05-10 14:46:10|36060.6|36040.6|36062.9|36042.9|36065|36045|36058.6|36038.6|34
1652193980000|2022-05-10 14:46:20|36063.8|36043.8|36067.1|36047.1|36068.3|36048.3|36063.7|36043.7|28
1652193990000|2022-05-10 14:46:30|36066.6|36046.6|36079.6|36059.6|36080.3|36060.3|36065.9|36045.9|35
1652194000000|2022-05-10 14:46:40|36081.6|36061.6|36088.8|36068.8|36088.8|36068.8|36078.7|36058.7|31
1652194010000|2022-05-10 14:46:50|36094.3|36074.3|36098.4|36078.4|36109.3|36089.3|36094.3|36074.3|36
1652194020000|2022-05-10 14:47:00|36100|36080|36065.1|36045.1|36101.7|36081.7|36063.1|36043.1|38
1652194030000|2022-05-10 14:47:10|36065.4|36045.4|36064.2|36044.2|36065.9|36045.9|36063.4|36043.4|27
1652194040000|2022-05-10 14:47:20|36063.9|36043.9|36067.6|36047.6|36069.6|36049.6|36063.8|36043.8|29
1652194050000|2022-05-10 14:47:30|36067.9|36047.9|36062.9|36042.9|36068.3|36048.3|36057.1|36037.1|37
1652194060000|2022-05-10 14:47:40|36063.1|36043.1|36076.4|36056.4|36080.1|36060.1|36060|36040|35
1652194070000|2022-05-10 14:47:50|36076|36056|36082.4|36062.4|36082.4|36062.4|36076|36056|28
1652194080000|2022-05-10 14:48:00|36081.2|36061.2|36077.3|36057.3|36082.5|36062.5|36076.8|36056.8|28
1652194090000|2022-05-10 14:48:10|36077|36057|36103.6|36083.6|36135.1|36083.6|36076.8|36035.4|29
1652194100000|2022-05-10 14:48:20|36102.8|36082.8|36086|36066|36107.7|36087.7|36081.4|36057|38
1652194110000|2022-05-10 14:48:30|36084.4|36064.4|36086.6|36066.6|36086.7|36066.7|36078.6|36058.6|31
1652194120000|2022-05-10 14:48:40|36086.2|36066.2|36082.4|36062.4|36087.3|36067.3|36082.4|36062.4|23
1652194130000|2022-05-10 14:48:50|36082.5|36062.5|36081.3|36061.3|36082.6|36062.6|36076.9|36056.9|35
1652194140000|2022-05-10 14:49:00|36081.1|36061.1|36081|36061|36083.2|36063.2|36080|36060|31
1652194150000|2022-05-10 14:49:10|36080.9|36060.9|36082.2|36062.2|36084.5|36064.5|36080.5|36060.5|31
1652194160000|2022-05-10 14:49:20|36081.9|36061.9|36081.9|36061.9|36082.4|36062.4|36080.3|36060.3|29
1652194170000|2022-05-10 14:49:30|36082|36062|36082.9|36062.9|36083.2|36063.2|36081.5|36061.5|25
1652194180000|2022-05-10 14:49:40|36082.7|36062.7|36091.1|36071.1|36092.5|36072.5|36079.2|36059.2|25
1652194190000|2022-05-10 14:49:50|36090.4|36070.4|36097.4|36077.4|36100.9|36080.9|36090.4|36070.4|34
1652194200000|2022-05-10 14:50:00|36098.3|36078.3|36094.9|36074.9|36098.3|36078.3|36091|36071|38
1652194210000|2022-05-10 14:50:10|36095.4|36075.4|36096.8|36076.8|36098.4|36078.4|36095.4|36075.4|29
1652194220000|2022-05-10 14:50:20|36096.1|36076.1|36100.6|36080.6|36102.5|36082.5|36095.6|36075.6|37
1652194230000|2022-05-10 14:50:30|36100.4|36080.4|36103.4|36083.4|36103.4|36083.4|36100.1|36080.1|34
1652194240000|2022-05-10 14:50:40|36103.7|36083.7|36102.4|36082.4|36108.3|36088.3|36100|36080|36
1652194250000|2022-05-10 14:50:50|36102.6|36082.6|36112.2|36092.2|36115|36095|36102.3|36082.3|34
1652194260000|2022-05-10 14:51:00|36112.3|36092.3|36098.9|36078.9|36112.4|36092.4|36097.3|36077.3|34
1652194270000|2022-05-10 14:51:10|36099.1|36079.1|36098.1|36078.1|36099.9|36079.9|36095.7|36075.7|34
1652194280000|2022-05-10 14:51:20|36098.2|36078.2|36091.1|36071.1|36098.2|36078.2|36091.1|36071.1|35
1652194290000|2022-05-10 14:51:30|36091|36071|36092.8|36072.8|36095.9|36075.9|36091|36071|35
1652194300000|2022-05-10 14:51:40|36092.5|36072.5|36096.7|36076.7|36098.7|36078.7|36092.5|36072.5|29
1652194310000|2022-05-10 14:51:50|36096.3|36076.3|36096.9|36076.9|36097.7|36077.7|36095.4|36075.4|26
1652194320000|2022-05-10 14:52:00|36093|36073|36089.6|36069.6|36093|36073|36087.9|36067.9|33
1652194330000|2022-05-10 14:52:10|36089.7|36069.7|36089|36069|36092.3|36072.3|36088.2|36068.2|32
1652194340000|2022-05-10 14:52:20|36088.2|36068.2|36089.2|36069.2|36089.2|36069.2|36087|36067|21
1652194350000|2022-05-10 14:52:30|36089.9|36069.9|36090.9|36070.9|36092|36072|36089.7|36069.7|27
1652194360000|2022-05-10 14:52:40|36090.8|36070.8|36083.4|36063.4|36091.6|36071.6|36083|36063|26
1652194370000|2022-05-10 14:52:50|36083.2|36063.2|36078.7|36058.7|36084.3|36064.3|36077.2|36057.2|35
1652194380000|2022-05-10 14:53:00|36076.5|36056.5|36080.7|36060.7|36081.3|36061.3|36076.5|36056.5|33
1652194390000|2022-05-10 14:53:10|36080.9|36060.9|36081.6|36061.6|36082.1|36062.1|36080.1|36060.1|23
1652194400000|2022-05-10 14:53:20|36081.3|36061.3|36090.4|36070.4|36090.4|36070.4|36081.3|36061.3|34
1652194410000|2022-05-10 14:53:30|36090.1|36070.1|36085.8|36065.8|36090.1|36070.1|36084.5|36064.5|26
1652194420000|2022-05-10 14:53:40|36086.7|36066.7|36086.3|36066.3|36087.1|36067.1|36084.3|36064.3|30
1652194430000|2022-05-10 14:53:50|36086.2|36066.2|36082.5|36062.5|36086.2|36066.2|36082.3|36062.3|30
1652194440000|2022-05-10 14:54:00|36082.1|36062.1|36080.6|36060.6|36082.4|36062.4|36077.3|36057.3|34
1652194450000|2022-05-10 14:54:10|36080.2|36060.2|36075.6|36055.6|36080.7|36060.7|36075|36055|32
1652194460000|2022-05-10 14:54:20|36075.3|36055.3|36074.8|36054.8|36075.5|36055.5|36074.2|36054.2|32
1652194470000|2022-05-10 14:54:30|36074.6|36054.6|36068.8|36048.8|36076|36056|36067.7|36047.7|33
1652194480000|2022-05-10 14:54:40|36068.5|36048.5|36061.9|36041.9|36068.5|36048.5|36061.2|36041.2|34
1652194490000|2022-05-10 14:54:50|36061.5|36041.5|36063.7|36043.7|36064.8|36044.8|36061.5|36041.5|31
1652194500000|2022-05-10 14:55:00|36064.1|36044.1|36065.3|36045.3|36068.6|36048.6|36063.1|36043.1|31
1652194510000|2022-05-10 14:55:10|36064.6|36044.6|36065.6|36045.6|36066.1|36046.1|36062.1|36042.1|31
1652194520000|2022-05-10 14:55:20|36065.5|36045.5|36064|36044|36065.5|36045.5|36062.4|36042.4|28
1652194530000|2022-05-10 14:55:30|36064.1|36044.1|36055.7|36035.7|36064.2|36044.2|36052.9|36032.9|34
1652194540000|2022-05-10 14:55:40|36055.4|36035.4|36050.5|36030.5|36055.5|36035.5|36049.9|36029.9|35
1652194550000|2022-05-10 14:55:50|36050.1|36030.1|36050.2|36030.2|36051.6|36031.6|36046.8|36026.8|34
1652194560000|2022-05-10 14:56:00|36048.9|36028.9|36037|36017|36048.9|36028.9|36036.6|36016.6|34
1652194570000|2022-05-10 14:56:10|36037.1|36017.1|36033.3|36013.3|36037.2|36017.2|36032.9|36012.9|26
1652194580000|2022-05-10 14:56:20|36033.4|36013.4|36027.1|36007.1|36038|36018|36026.3|36006.3|32
1652194590000|2022-05-10 14:56:30|36028.3|36008.3|36030.5|36010.5|36031.4|36011.4|36027.5|36007.5|33
1652194600000|2022-05-10 14:56:40|36030.9|36010.9|36023.3|36003.3|36031.9|36011.9|36022.1|36002.1|34
1652194610000|2022-05-10 14:56:50|36024.4|36004.4|36038.1|36018.1|36039.4|36019.4|36024.1|36004.1|37
1652194620000|2022-05-10 14:57:00|36038.9|36018.9|36038.4|36018.4|36041|36021|36037.7|36017.7|31
1652194630000|2022-05-10 14:57:10|36039.2|36019.2|36038.7|36018.7|36040|36020|36036.2|36016.2|32
1652194640000|2022-05-10 14:57:20|36038.6|36018.6|36038.1|36018.1|36041.2|36021.2|36037.8|36017.8|32
1652194650000|2022-05-10 14:57:30|36037|36017|36042.9|36022.9|36043|36023|36036.5|36016.5|36
1652194660000|2022-05-10 14:57:40|36042.5|36022.5|36045.8|36025.8|36047.6|36027.6|36041.7|36021.7|33
1652194670000|2022-05-10 14:57:50|36045.1|36025.1|36033|36013|36045.1|36025.1|36033|36013|38
1652194680000|2022-05-10 14:58:00|36031.5|36011.5|36041|36021|36044.2|36024.2|36031.5|36011.5|32
1652194690000|2022-05-10 14:58:10|36040.1|36020.1|36042.8|36022.8|36046.1|36026.1|36039.3|36019.3|29
1652194700000|2022-05-10 14:58:20|36042.1|36022.1|36040.8|36020.8|36049.3|36029.3|36040.7|36020.7|26
1652194710000|2022-05-10 14:58:30|36040.5|36020.5|36036.7|36016.7|36042|36022|36035.6|36015.6|31
1652194720000|2022-05-10 14:58:40|36037.4|36017.4|36038|36018|36039|36019|36036.4|36016.4|32
1652194730000|2022-05-10 14:58:50|36038.3|36018.3|36040.7|36020.7|36041.1|36021.1|36037|36017|32
1652194740000|2022-05-10 14:59:00|36040.6|36020.6|36042.6|36022.6|36045|36025|36039|36019|33
1652194750000|2022-05-10 14:59:10|36042.1|36022.1|36046.1|36026.1|36046.7|36026.7|36041.9|36021.9|31
1652194760000|2022-05-10 14:59:20|36045.1|36025.1|36048.1|36028.1|36053.7|36033.7|36045|36025|37
1652194770000|2022-05-10 14:59:30|36049.5|36029.5|36047.2|36027.2|36050.7|36030.7|36046.4|36026.4|34
1652194780000|2022-05-10 14:59:40|36046.5|36026.5|36048.7|36028.7|36050.4|36030.4|36044|36024|33
1652194790000|2022-05-10 14:59:50|36047.5|36027.5|36058.6|36038.6|36059.9|36039.9|36046.8|36026.8|34
1652194800000|2022-05-10 15:00:00|36058.5|36038.5|36058.6|36038.6|36063.9|36043.9|36058.4|36038.4|38
1652194810000|2022-05-10 15:00:10|36056.3|36036.3|36054.5|36034.5|36056.3|36036.3|36052.6|36032.6|37
1652194820000|2022-05-10 15:00:20|36054.6|36034.6|36051.6|36031.6|36054.6|36034.6|36051.4|36031.4|31
1652194830000|2022-05-10 15:00:30|36051.2|36031.2|36050.3|36030.3|36051.4|36031.4|36049|36029|30
1652194840000|2022-05-10 15:00:40|36050.7|36030.7|36055.6|36035.6|36055.7|36035.7|36049.8|36029.8|31
1652194850000|2022-05-10 15:00:50|36055.3|36035.3|36060.3|36040.3|36061.9|36041.9|36055.2|36035.2|33
1652194860000|2022-05-10 15:01:00|36059.6|36039.6|36057.8|36037.8|36062.4|36042.4|36055.7|36035.7|33
1652194870000|2022-05-10 15:01:10|36057.5|36037.5|36058.3|36038.3|36059.6|36039.6|36057.2|36037.2|30
1652194880000|2022-05-10 15:01:20|36057.9|36037.9|36059.1|36039.1|36059.1|36039.1|36057.2|36037.2|21
1652194890000|2022-05-10 15:01:30|36059.2|36039.2|36056.7|36036.7|36059.2|36039.2|36054.2|36034.2|33
1652194900000|2022-05-10 15:01:40|36057.9|36037.9|36060.9|36040.9|36061.3|36041.3|36055.6|36035.6|33
1652194910000|2022-05-10 15:01:50|36061.6|36041.6|36062.4|36042.4|36062.8|36042.8|36060|36040|30
1652194920000|2022-05-10 15:02:00|36061.9|36041.9|36065.7|36045.7|36065.9|36045.9|36060.5|36040.5|36
1652194930000|2022-05-10 15:02:10|36064.8|36044.8|36068.8|36048.8|36070.2|36050.2|36063.9|36043.9|33
1652194940000|2022-05-10 15:02:20|36068.5|36048.5|36069.2|36049.2|36075.2|36055.2|36068.5|36048.5|37
1652194950000|2022-05-10 15:02:30|36069|36049|36069.7|36049.7|36071.1|36051.1|36061.2|36041.2|37
1652194960000|2022-05-10 15:02:40|36067.9|36047.9|36067|36047|36069.1|36049.1|36065.4|36045.4|34
1652194970000|2022-05-10 15:02:50|36066.3|36046.3|36068.8|36048.8|36069.4|36049.4|36064.7|36044.7|28
1652194980000|2022-05-10 15:03:00|36067.1|36047.1|36067.3|36047.3|36068.1|36048.1|36066.8|36046.8|29
1652194990000|2022-05-10 15:03:10|36067.6|36047.6|36066.9|36046.9|36067.8|36047.8|36066.1|36046.1|31
1652195000000|2022-05-10 15:03:20|36067|36047|36078.7|36058.7|36078.7|36058.7|36066.5|36046.5|30
1652195010000|2022-05-10 15:03:30|36079|36059|36083|36063|36083.2|36063.2|36079|36059|28
1652195020000|2022-05-10 15:03:40|36082.6|36062.6|36094|36074|36094.9|36074.9|36082.6|36062.6|38
1652195030000|2022-05-10 15:03:50|36095.8|36075.8|36096.1|36076.1|36099.2|36079.2|36094.3|36074.3|39
1652195040000|2022-05-10 15:04:00|36097|36077|36102.3|36082.3|36104.4|36084.4|36092.8|36072.8|38
1652195050000|2022-05-10 15:04:10|36102.1|36082.1|36107.1|36087.1|36108.8|36088.8|36100|36080|38
1652195060000|2022-05-10 15:04:20|36106.8|36086.8|36110.6|36090.6|36113.1|36093.1|36102.8|36082.8|35
1652195070000|2022-05-10 15:04:30|36109.8|36089.8|36108.2|36088.2|36111.8|36091.8|36107.3|36087.3|33
1652195080000|2022-05-10 15:04:40|36108.3|36088.3|36103.7|36083.7|36108.4|36088.4|36102.6|36082.6|33
1652195090000|2022-05-10 15:04:50|36103.5|36083.5|36099.1|36079.1|36103.6|36083.6|36094.8|36074.8|38
1652195100000|2022-05-10 15:05:00|36098.7|36078.7|36099.1|36079.1|36101.2|36081.2|36096.8|36076.8|29
1652195110000|2022-05-10 15:05:10|36099.6|36079.6|36113.4|36093.4|36115.1|36095.1|36099.2|36079.2|37
1652195120000|2022-05-10 15:05:20|36113.6|36093.6|36099.7|36079.7|36113.6|36093.6|36099.2|36079.2|39
1652195130000|2022-05-10 15:05:30|36099.4|36079.4|36102.8|36082.8|36102.8|36082.8|36097.3|36077.3|32
1652195140000|2022-05-10 15:05:40|36102.1|36082.1|36113.6|36093.6|36113.6|36093.6|36100.2|36080.2|35
1652195150000|2022-05-10 15:05:50|36113.7|36093.7|36120.8|36100.8|36120.8|36100.8|36110.9|36090.9|36
1652195160000|2022-05-10 15:06:00|36122.1|36102.1|36116.7|36096.7|36122.1|36102.1|36111.3|36091.3|39
1652195170000|2022-05-10 15:06:10|36112.7|36092.7|36127.4|36107.4|36129|36109|36112.7|36092.7|34
1652195180000|2022-05-10 15:06:20|36126.9|36106.9|36130.2|36110.2|36130.9|36110.9|36124.1|36104.1|32
1652195190000|2022-05-10 15:06:30|36129.1|36109.1|36122.9|36102.9|36129.1|36109.1|36122.9|36102.9|36
1652195200000|2022-05-10 15:06:40|36122.5|36102.5|36099.8|36079.8|36122.5|36102.5|36099.8|36079.8|38
1652195210000|2022-05-10 15:06:50|36099|36079|36099.8|36079.8|36104.8|36084.8|36098.1|36078.1|32
1652195220000|2022-05-10 15:07:00|36101.2|36081.2|36104.1|36084.1|36104.1|36084.1|36097.3|36077.3|35
1652195230000|2022-05-10 15:07:10|36103.3|36083.3|36114|36094|36114.4|36094.4|36102.5|36082.5|31
1652195240000|2022-05-10 15:07:20|36114.7|36094.7|36115.4|36095.4|36120.8|36100.8|36112.2|36092.2|34
1652195250000|2022-05-10 15:07:30|36116.5|36096.5|36116.7|36096.7|36120|36100|36116.2|36096.2|36
1652195260000|2022-05-10 15:07:40|36116.6|36096.6|36120.9|36100.9|36124.2|36104.2|36116|36096|36
1652195270000|2022-05-10 15:07:50|36120.8|36100.8|36122.6|36102.6|36122.8|36102.8|36119.2|36099.2|31
1652195280000|2022-05-10 15:08:00|36124|36104|36112.7|36092.7|36124|36104|36112.7|36092.7|33
1652195290000|2022-05-10 15:08:10|36116.4|36096.4|36122.4|36102.4|36128.5|36108.5|36108.5|36088.5|33
1652195300000|2022-05-10 15:08:20|36121.9|36101.9|36118.2|36098.2|36130.6|36110.6|36114.3|36094.3|37
1652195310000|2022-05-10 15:08:30|36118.6|36098.6|36121.1|36101.1|36124.9|36104.9|36118.6|36098.6|28
1652195320000|2022-05-10 15:08:40|36119.7|36099.7|36120.3|36100.3|36122.3|36102.3|36119.4|36099.4|29
1652195330000|2022-05-10 15:08:50|36120.6|36100.6|36120.5|36100.5|36153.3|36104.6|36119.1|36068.9|30
1652195340000|2022-05-10 15:09:00|36120.2|36100.2|36125|36105|36126.8|36106.8|36120.2|36100.2|32
1652195350000|2022-05-10 15:09:10|36125.3|36105.3|36125.3|36105.3|36127.2|36107.2|36119.9|36099.9|31
1652195360000|2022-05-10 15:09:20|36124.8|36104.8|36124.4|36104.4|36126.9|36106.9|36121.9|36101.9|30
1652195370000|2022-05-10 15:09:30|36123.7|36103.7|36118.8|36098.8|36124.3|36104.3|36115.1|36095.1|31
1652195380000|2022-05-10 15:09:40|36119.7|36099.7|36120|36100|36120.5|36100.5|36117|36097|27
1652195390000|2022-05-10 15:09:50|36119.9|36099.9|36118.3|36098.3|36120.3|36100.3|36117.3|36097.3|23
1652195400000|2022-05-10 15:10:00|36117.8|36097.8|36118.3|36098.3|36120.2|36100.2|36117.8|36097.8|26
1652195410000|2022-05-10 15:10:10|36116.2|36096.2|36115.2|36095.2|36117.4|36097.4|36113.4|36093.4|29
1652195420000|2022-05-10 15:10:20|36115.6|36095.6|36114.4|36094.4|36116|36096|36113.6|36093.6|19
1652195430000|2022-05-10 15:10:30|36113.2|36093.2|36107.5|36087.5|36113.7|36093.7|36104.8|36084.8|32
1652195440000|2022-05-10 15:10:40|36107.8|36087.8|36104|36084|36108.2|36088.2|36103.7|36083.7|23
1652195450000|2022-05-10 15:10:50|36103.7|36083.7|36099.4|36079.4|36105.3|36085.3|36098.4|36078.4|29
1652195460000|2022-05-10 15:11:00|36099.3|36079.3|36100.7|36080.7|36103.6|36083.6|36099.3|36079.3|35
1652195470000|2022-05-10 15:11:10|36101.4|36081.4|36102.8|36082.8|36103.4|36083.4|36101.2|36081.2|32
1652195480000|2022-05-10 15:11:20|36103.9|36083.9|36110.8|36090.8|36110.8|36090.8|36101.8|36081.8|33
1652195490000|2022-05-10 15:11:30|36109|36089|36112.8|36092.8|36113.9|36093.9|36107.6|36087.6|37
1652195500000|2022-05-10 15:11:40|36112.9|36092.9|36115.2|36095.2|36122.2|36102.2|36112.9|36092.9|34
1652195510000|2022-05-10 15:11:50|36113.9|36093.9|36112.2|36092.2|36118|36098|36112.1|36092.1|35
1652195520000|2022-05-10 15:12:00|36112.7|36092.7|36104.2|36084.2|36112.7|36092.7|36104.2|36084.2|37
1652195530000|2022-05-10 15:12:10|36104.3|36084.3|36099.7|36079.7|36107.2|36087.2|36098.3|36078.3|35
1652195540000|2022-05-10 15:12:20|36099.8|36079.8|36101.7|36081.7|36104.8|36084.8|36099.7|36079.7|30
1652195550000|2022-05-10 15:12:30|36102.1|36082.1|36101.1|36081.1|36102.3|36082.3|36101|36081|32
1652195560000|2022-05-10 15:12:40|36101.2|36081.2|36101.6|36081.6|36103.3|36083.3|36099.9|36079.9|26
1652195570000|2022-05-10 15:12:50|36101.5|36081.5|36102.7|36082.7|36106|36086|36100.4|36080.4|28
1652195580000|2022-05-10 15:13:00|36103|36083|36104.5|36084.5|36106.2|36086.2|36101.8|36081.8|28
1652195590000|2022-05-10 15:13:10|36104.7|36084.7|36118.4|36098.4|36125.6|36105.6|36100.9|36080.9|37
1652195600000|2022-05-10 15:13:20|36118.1|36098.1|36119.8|36099.8|36129|36109|36116.9|36096.9|31
1652195610000|2022-05-10 15:13:30|36120.8|36100.8|36118.8|36098.8|36121.1|36101.1|36117.8|36097.8|26
1652195620000|2022-05-10 15:13:40|36118.7|36098.7|36114.5|36094.5|36118.8|36098.8|36113.3|36093.3|22
1652195630000|2022-05-10 15:13:50|36114.4|36094.4|36111.9|36091.9|36115.4|36095.4|36111.8|36091.8|27
1652195640000|2022-05-10 15:14:00|36106.9|36086.9|36109.9|36089.9|36115|36095|36104.2|36084.2|36
1652195650000|2022-05-10 15:14:10|36112.6|36092.6|36108.4|36088.4|36112.6|36092.6|36107.8|36087.8|33
1652195660000|2022-05-10 15:14:20|36108|36088|36108.3|36088.3|36108.5|36088.5|36105.8|36085.8|29
1652195670000|2022-05-10 15:14:30|36108.1|36088.1|36111|36091|36112.5|36092.5|36107.4|36087.4|33
1652195680000|2022-05-10 15:14:40|36111.4|36091.4|36113.4|36093.4|36113.7|36093.7|36110|36090|29
1652195690000|2022-05-10 15:14:50|36113.5|36093.5|36114.3|36094.3|36116.2|36096.2|36113.4|36093.4|26
1652195700000|2022-05-10 15:15:00|36114.2|36094.2|36109.7|36089.7|36114.3|36094.3|36109.7|36089.7|28
1652195710000|2022-05-10 15:15:10|36109.3|36089.3|36109.6|36089.6|36110.8|36090.8|36107.7|36087.7|26
1652195720000|2022-05-10 15:15:20|36108.9|36088.9|36108.4|36088.4|36110.9|36090.9|36105.7|36085.7|35
1652195730000|2022-05-10 15:15:30|36107.6|36087.6|36107.2|36087.2|36108.7|36088.7|36107.1|36087.1|23
1652195740000|2022-05-10 15:15:40|36106.7|36086.7|36109.3|36089.3|36112.2|36092.2|36105|36085|21
1652195750000|2022-05-10 15:15:50|36112.2|36092.2|36114.6|36094.6|36114.6|36094.6|36109.7|36089.7|29
1652195760000|2022-05-10 15:16:00|36112.4|36092.4|36111.7|36091.7|36114.9|36094.9|36111.5|36091.5|23
1652195770000|2022-05-10 15:16:10|36111.1|36091.1|36106.8|36086.8|36111.6|36091.6|36106.6|36086.6|33
1652195780000|2022-05-10 15:16:20|36107.1|36087.1|36108.7|36088.7|36110|36090|36101.5|36081.5|30
1652195790000|2022-05-10 15:16:30|36109.6|36089.6|36103.7|36083.7|36109.7|36089.7|36102|36082|30
1652195800000|2022-05-10 15:16:40|36102.7|36082.7|36101.6|36081.6|36104.1|36084.1|36100.6|36080.6|29
1652195810000|2022-05-10 15:16:50|36103.7|36083.7|36099.5|36079.5|36105.1|36085.1|36096.2|36076.2|28
1652195820000|2022-05-10 15:17:00|36097.4|36077.4|36096.8|36076.8|36099.6|36079.6|36094.9|36074.9|36
1652195830000|2022-05-10 15:17:10|36096.9|36076.9|36099.5|36079.5|36100.6|36080.6|36096.8|36076.8|30
1652195840000|2022-05-10 15:17:20|36100.3|36080.3|36101.1|36081.1|36103|36083|36098.8|36078.8|31
1652195850000|2022-05-10 15:17:30|36100.6|36080.6|36105.2|36085.2|36107.7|36087.7|36100.6|36080.6|28
1652195860000|2022-05-10 15:17:40|36105.5|36085.5|36105.5|36085.5|36106.6|36086.6|36104.5|36084.5|24
1652195870000|2022-05-10 15:17:50|36105.1|36085.1|36104.5|36084.5|36105.7|36085.7|36104.5|36084.5|19
1652195880000|2022-05-10 15:18:00|36104.4|36084.4|36105|36085|36106.6|36086.6|36102.6|36082.6|28
1652195890000|2022-05-10 15:18:10|36105.2|36085.2|36105.8|36085.8|36108.1|36088.1|36104.3|36084.3|25
1652195900000|2022-05-10 15:18:20|36106.6|36086.6|36110.9|36090.9|36110.9|36090.9|36105.5|36085.5|30
1652195910000|2022-05-10 15:18:30|36111|36091|36115.2|36095.2|36116.7|36096.7|36111|36091|37
1652195920000|2022-05-10 15:18:40|36115.4|36095.4|36117.9|36097.9|36118.3|36098.3|36115.1|36095.1|29
1652195930000|2022-05-10 15:18:50|36117.8|36097.8|36119|36099|36119.6|36099.6|36117.2|36097.2|26
1652195940000|2022-05-10 15:19:00|36118.8|36098.8|36121.7|36101.7|36122.6|36102.6|36118.7|36098.7|32
1652195950000|2022-05-10 15:19:10|36120.1|36100.1|36121.1|36101.1|36121.5|36101.5|36119.3|36099.3|24
1652195960000|2022-05-10 15:19:20|36120.9|36100.9|36120.5|36100.5|36121.8|36101.8|36119.3|36099.3|25
1652195970000|2022-05-10 15:19:30|36121.1|36101.1|36116.4|36096.4|36121.1|36101.1|36115.6|36095.6|24
1652195980000|2022-05-10 15:19:40|36116.2|36096.2|36107.4|36087.4|36118.1|36098.1|36106.4|36086.4|36
1652195990000|2022-05-10 15:19:50|36106.8|36086.8|36098.5|36078.5|36106.8|36086.8|36098.5|36078.5|24
1652196000000|2022-05-10 15:20:00|36098.8|36078.8|36102.7|36082.7|36102.7|36082.7|36098.6|36078.6|24
1652196010000|2022-05-10 15:20:10|36102.8|36082.8|36111.8|36091.8|36112.9|36092.9|36100.4|36080.4|25
1652196020000|2022-05-10 15:20:20|36112.9|36092.9|36116.5|36096.5|36118.3|36098.3|36110.1|36090.1|28
1652196030000|2022-05-10 15:20:30|36115.6|36095.6|36119.4|36099.4|36120.3|36100.3|36114.9|36094.9|34
1652196040000|2022-05-10 15:20:40|36118.6|36098.6|36116.6|36096.6|36119.1|36099.1|36115.7|36095.7|35
1652196050000|2022-05-10 15:20:50|36119.1|36099.1|36113.2|36093.2|36120.3|36100.3|36113.2|36093.2|27
1652196060000|2022-05-10 15:21:00|36113.5|36093.5|36113|36093|36113.5|36093.5|36113|36093|13
1652196070000|2022-05-10 15:21:10|36113.6|36093.6|36113.8|36093.8|36115.2|36095.2|36113.1|36093.1|16
1652196080000|2022-05-10 15:21:20|36113.3|36093.3|36113.9|36093.9|36114.9|36094.9|36112.7|36092.7|16
1652196090000|2022-05-10 15:21:30|36113.8|36093.8|36115.4|36095.4|36115.4|36095.4|36113|36093|22
1652196100000|2022-05-10 15:21:40|36114.6|36094.6|36116.9|36096.9|36117.3|36097.3|36112.7|36092.7|34
1652196110000|2022-05-10 15:21:50|36119.1|36099.1|36117.5|36097.5|36119.1|36099.1|36116.3|36096.3|26
1652196120000|2022-05-10 15:22:00|36117.4|36097.4|36116.2|36096.2|36117.8|36097.8|36116.2|36096.2|18
1652196130000|2022-05-10 15:22:10|36116.1|36096.1|36119.6|36099.6|36119.7|36099.7|36114.5|36094.5|27
1652196140000|2022-05-10 15:22:20|36119.3|36099.3|36118.1|36098.1|36120.9|36100.9|36117.5|36097.5|28
1652196150000|2022-05-10 15:22:30|36118.2|36098.2|36115.3|36095.3|36118.3|36098.3|36115.1|36095.1|27
1652196160000|2022-05-10 15:22:40|36115.2|36095.2|36118.2|36098.2|36119|36099|36114.8|36094.8|23
1652196170000|2022-05-10 15:22:50|36118.4|36098.4|36117.6|36097.6|36120.4|36100.4|36117.5|36097.5|26
1652196180000|2022-05-10 15:23:00|36117.4|36097.4|36123|36103|36126.5|36106.5|36117.4|36097.4|29
1652196190000|2022-05-10 15:23:10|36122.9|36102.9|36123.8|36103.8|36125.4|36105.4|36119.6|36099.6|33
1652196200000|2022-05-10 15:23:20|36124.3|36104.3|36123.2|36103.2|36124.3|36104.3|36120.6|36100.6|28
1652196210000|2022-05-10 15:23:30|36123.3|36103.3|36119.5|36099.5|36123.3|36103.3|36119.4|36099.4|24
1652196220000|2022-05-10 15:23:40|36119.4|36099.4|36120.1|36100.1|36121.5|36101.5|36116|36096|25
1652196230000|2022-05-10 15:23:50|36119.8|36099.8|36117.3|36097.3|36119.8|36099.8|36117.1|36097.1|19
1652196240000|2022-05-10 15:24:00|36116.4|36096.4|36117.9|36097.9|36118.8|36098.8|36115.5|36095.5|31
1652196250000|2022-05-10 15:24:10|36117.8|36097.8|36120.5|36100.5|36122.5|36102.5|36117.3|36097.3|28
1652196260000|2022-05-10 15:24:20|36119.9|36099.9|36121.1|36101.1|36122.9|36102.9|36119.9|36099.9|22
1652196270000|2022-05-10 15:24:30|36121.4|36101.4|36116.4|36096.4|36121.4|36101.4|36116.1|36096.1|24
1652196280000|2022-05-10 15:24:40|36116|36096|36116.6|36096.6|36118.3|36098.3|36116|36096|27
1652196290000|2022-05-10 15:24:50|36116.2|36096.2|36116.3|36096.3|36117.1|36097.1|36116|36096|18
1652196300000|2022-05-10 15:25:00|36116.9|36096.9|36111.6|36091.6|36116.9|36096.9|36111.6|36091.6|19
1652196310000|2022-05-10 15:25:10|36111.5|36091.5|36116.9|36096.9|36118.1|36098.1|36111.5|36091.5|20
1652196320000|2022-05-10 15:25:20|36116.5|36096.5|36112.2|36092.2|36116.9|36096.9|36111.7|36091.7|30
1652196330000|2022-05-10 15:25:30|36112.1|36092.1|36111.2|36091.2|36113.6|36093.6|36111|36091|24
1652196340000|2022-05-10 15:25:40|36111.5|36091.5|36110.5|36090.5|36112.2|36092.2|36108.7|36088.7|23
1652196350000|2022-05-10 15:25:50|36110.6|36090.6|36112.5|36092.5|36114.6|36094.6|36110.2|36090.2|24
1652196360000|2022-05-10 15:26:00|36111.7|36091.7|36111.2|36091.2|36114.8|36094.8|36104.7|36084.7|33
1652196370000|2022-05-10 15:26:10|36111.3|36091.3|36113.2|36093.2|36115.1|36095.1|36110.3|36090.3|25
1652196380000|2022-05-10 15:26:20|36116.2|36096.2|36110.1|36090.1|36116.2|36096.2|36104.7|36084.7|31
1652196390000|2022-05-10 15:26:30|36107.1|36087.1|36102.6|36082.6|36108|36088|36101.7|36081.7|31
1652196400000|2022-05-10 15:26:40|36103|36083|36103.3|36083.3|36106.2|36086.2|36101.4|36081.4|27
1652196410000|2022-05-10 15:26:50|36103.1|36083.1|36103.1|36083.1|36106.1|36086.1|36100.7|36080.7|31
1652196420000|2022-05-10 15:27:00|36099.1|36079.1|36102.1|36082.1|36103.8|36083.8|36095.8|36075.8|30
1652196430000|2022-05-10 15:27:10|36099.5|36079.5|36104.1|36084.1|36105|36085|36099.4|36079.4|29
1652196440000|2022-05-10 15:27:20|36104.5|36084.5|36100|36080|36104.5|36084.5|36096.5|36076.5|27
1652196450000|2022-05-10 15:27:30|36099.4|36079.4|36094.8|36074.8|36099.9|36079.9|36092.3|36072.3|31
1652196460000|2022-05-10 15:27:40|36095.1|36075.1|36091.9|36071.9|36096.6|36076.6|36089.6|36069.6|25
1652196470000|2022-05-10 15:27:50|36091.7|36071.7|36090.3|36070.3|36092.8|36072.8|36089.9|36069.9|25
1652196480000|2022-05-10 15:28:00|36089.8|36069.8|36093.1|36073.1|36095.8|36075.8|36087.5|36067.5|33
1652196490000|2022-05-10 15:28:10|36092.6|36072.6|36090.6|36070.6|36094.3|36074.3|36090|36070|33
1652196500000|2022-05-10 15:28:20|36090.8|36070.8|36097.3|36077.3|36101.6|36081.6|36090.2|36070.2|32
1652196510000|2022-05-10 15:28:30|36097|36077|36099.7|36079.7|36100|36080|36096.6|36076.6|34
1652196520000|2022-05-10 15:28:40|36099.3|36079.3|36099.1|36079.1|36102.1|36082.1|36098.7|36078.7|28
1652196530000|2022-05-10 15:28:50|36097.4|36077.4|36099|36079|36100.3|36080.3|36096.9|36076.9|25
1652196540000|2022-05-10 15:29:00|36097.3|36077.3|36098.8|36078.8|36099.9|36079.9|36097.1|36077.1|29
1652196550000|2022-05-10 15:29:10|36098.7|36078.7|36111.4|36091.4|36112.8|36092.8|36098.7|36078.7|26
1652196560000|2022-05-10 15:29:20|36111.7|36091.7|36105.4|36085.4|36111.7|36091.7|36103.6|36083.6|33
1652196570000|2022-05-10 15:29:30|36102.8|36082.8|36104.3|36084.3|36107.6|36087.6|36100.4|36080.4|33
1652196580000|2022-05-10 15:29:40|36105.9|36085.9|36102.7|36082.7|36107.2|36087.2|36102.2|36082.2|33
1652196590000|2022-05-10 15:29:50|36102.2|36082.2|36102.6|36082.6|36105.7|36085.7|36101.3|36081.3|26
1652196600000|2022-05-10 15:30:00|36102.2|36082.2|36106.8|36086.8|36106.8|36086.8|36100.9|36080.9|36
1652196610000|2022-05-10 15:30:10|36106.1|36086.1|36106|36086|36107.5|36087.5|36104.2|36084.2|27
1652196620000|2022-05-10 15:30:20|36103.4|36083.4|36097.3|36077.3|36104|36084|36096.2|36076.2|36
1652196630000|2022-05-10 15:30:30|36095.4|36075.4|36096.7|36076.7|36097.3|36077.3|36094.8|36074.8|29
1652196640000|2022-05-10 15:30:40|36096.9|36076.9|36095.1|36075.1|36100.2|36080.2|36095|36075|27
1652196650000|2022-05-10 15:30:50|36095.4|36075.4|36094.7|36074.7|36095.4|36075.4|36094.3|36074.3|18
1652196660000|2022-05-10 15:31:00|36094.5|36074.5|36095.5|36075.5|36098|36078|36094.1|36074.1|27
1652196670000|2022-05-10 15:31:10|36092.3|36072.3|36091|36071|36124.6|36072.8|36082.8|36040|35
1652196680000|2022-05-10 15:31:20|36089.7|36069.7|36087.5|36067.5|36128.4|36070.4|36087.1|36027.6|32
1652196690000|2022-05-10 15:31:30|36087.7|36067.7|36086.2|36066.2|36090.4|36070.4|36086.2|36066.2|29
1652196700000|2022-05-10 15:31:40|36086|36066|36085.6|36065.6|36118.8|36079.3|36085|36032.1|30
1652196710000|2022-05-10 15:31:50|36085.7|36065.7|36087.7|36067.7|36092|36072|36084|36064|38
1652196720000|2022-05-10 15:32:00|36091|36071|36092.3|36072.3|36092.8|36072.8|36089|36069|33
1652196730000|2022-05-10 15:32:10|36092.1|36072.1|36109.1|36059.1|36127.1|36074.3|36092.1|36041.1|34
1652196740000|2022-05-10 15:32:20|36109|36059|36102.2|36082.2|36109.4|36082.4|36097.1|36058.4|33
1652196750000|2022-05-10 15:32:30|36102.6|36082.6|36103.3|36083.3|36104.5|36084.5|36101.7|36081.7|28
1652196760000|2022-05-10 15:32:40|36102.9|36082.9|36105.7|36085.7|36107.8|36087.8|36101.7|36081.7|32
1652196770000|2022-05-10 15:32:50|36104.2|36084.2|36110.3|36090.3|36121.3|36090.9|36103.4|36070.4|36
1652196780000|2022-05-10 15:33:00|36111|36091|36107.7|36087.7|36111|36091|36107.7|36087.7|27
1652196790000|2022-05-10 15:33:10|36107.9|36087.9|36110.1|36090.1|36112.4|36092.4|36107.9|36087.9|31
1652196800000|2022-05-10 15:33:20|36109.9|36089.9|36140.2|36050.8|36140.2|36092.8|36106.1|36050.8|32
1652196810000|2022-05-10 15:33:30|36143.3|36048.4|36120.6|36070.6|36143.3|36085.9|36104.4|36041.8|34
1652196820000|2022-05-10 15:33:40|36119.9|36069.9|36119.3|36069.3|36138.7|36070.7|36119|36052.1|28
1652196830000|2022-05-10 15:33:50|36119.6|36069.6|36120.3|36100.3|36154.8|36102.4|36100.6|36063.6|32
1652196840000|2022-05-10 15:34:00|36119.8|36099.8|36115.8|36095.8|36119.9|36099.9|36115.1|36095.1|28
1652196850000|2022-05-10 15:34:10|36117.1|36097.1|36115.1|36095.1|36117.7|36097.7|36115.1|36095.1|23
1652196860000|2022-05-10 15:34:20|36149.3|36058.2|36110.8|36090.8|36149.3|36095.4|36110.8|36058.2|28
1652196870000|2022-05-10 15:34:30|36111.2|36091.2|36114.4|36094.4|36114.9|36094.9|36107.2|36087.2|30
1652196880000|2022-05-10 15:34:40|36114|36094|36111.3|36091.3|36117.5|36097.5|36111|36091|38
1652196890000|2022-05-10 15:34:50|36110.9|36090.9|36117.6|36097.6|36118.3|36098.3|36110.9|36090.9|28
1652196900000|2022-05-10 15:35:00|36117.4|36097.4|36113.5|36093.5|36117.7|36097.7|36112.2|36092.2|27
1652196910000|2022-05-10 15:35:10|36113.3|36093.3|36115.4|36095.4|36115.6|36095.6|36111.9|36091.9|28
1652196920000|2022-05-10 15:35:20|36115.6|36095.6|36117.2|36097.2|36119.4|36099.4|36115.6|36095.6|31
1652196930000|2022-05-10 15:35:30|36117|36097|36115.3|36095.3|36117.1|36097.1|36113.9|36093.9|34
1652196940000|2022-05-10 15:35:40|36113.9|36093.9|36111.3|36091.3|36114.1|36094.1|36111.2|36091.2|29
1652196950000|2022-05-10 15:35:50|36111.6|36091.6|36105.1|36085.1|36111.6|36091.6|36105.1|36085.1|30
1652196960000|2022-05-10 15:36:00|36105.2|36085.2|36102.3|36082.3|36106.5|36086.5|36102.3|36082.3|35
1652196970000|2022-05-10 15:36:10|36102.2|36082.2|36105.3|36085.3|36106.5|36086.5|36101.6|36081.6|32
1652196980000|2022-05-10 15:36:20|36105.4|36085.4|36104.9|36084.9|36106.5|36086.5|36104.6|36084.6|33
1652196990000|2022-05-10 15:36:30|36104.6|36084.6|36103.8|36083.8|36105.9|36085.9|36102.7|36082.7|28
1652197000000|2022-05-10 15:36:40|36103.7|36083.7|36099.5|36079.5|36103.7|36083.7|36097.8|36077.8|27
1652197010000|2022-05-10 15:36:50|36099.4|36079.4|36098.2|36078.2|36100.5|36080.5|36097.7|36077.7|26
1652197020000|2022-05-10 15:37:00|36098.4|36078.4|36095.4|36075.4|36099.2|36079.2|36094.7|36074.7|21
1652197030000|2022-05-10 15:37:10|36095.9|36075.9|36098.3|36078.3|36098.4|36078.4|36095.9|36075.9|24
1652197040000|2022-05-10 15:37:20|36098|36078|36088.8|36068.8|36098|36078|36088.8|36068.8|29
1652197050000|2022-05-10 15:37:30|36089.4|36069.4|36094.7|36074.7|36094.7|36074.7|36087.4|36067.4|32
1652197060000|2022-05-10 15:37:40|36094.9|36074.9|36094.3|36074.3|36097.4|36077.4|36092.9|36072.9|35
1652197070000|2022-05-10 15:37:50|36095.2|36075.2|36092.9|36072.9|36095.7|36075.7|36092.3|36072.3|32
1652197080000|2022-05-10 15:38:00|36093.3|36073.3|36097.3|36077.3|36098.2|36078.2|36093.2|36073.2|28
1652197090000|2022-05-10 15:38:10|36097.2|36077.2|36083.8|36063.8|36097.5|36077.5|36083.5|36063.5|28
1652197100000|2022-05-10 15:38:20|36083.6|36063.6|36083.7|36063.7|36084.3|36064.3|36082.2|36062.2|23
1652197110000|2022-05-10 15:38:30|36084|36064|36084.2|36064.2|36084.4|36064.4|36082.5|36062.5|26
1652197120000|2022-05-10 15:38:40|36084.4|36064.4|36088.8|36068.8|36090.7|36070.7|36083.9|36063.9|32
1652197130000|2022-05-10 15:38:50|36088.5|36068.5|36090.5|36070.5|36091.3|36071.3|36088.4|36068.4|30
1652197140000|2022-05-10 15:39:00|36087.8|36067.8|36079.5|36059.5|36088.7|36068.7|36079.5|36059.5|28
1652197150000|2022-05-10 15:39:10|36082.2|36062.2|36086|36066|36088.1|36068.1|36080.8|36060.8|31
1652197160000|2022-05-10 15:39:20|36082.8|36062.8|36054.9|36034.9|36084.3|36062.8|36049.5|35990.6|33
1652197170000|2022-05-10 15:39:30|36054.8|36034.8|36046.3|36026.3|36078.1|36035.7|36043.1|35982.8|32
1652197180000|2022-05-10 15:39:40|36046.4|36026.4|36046.4|36026.4|36049.9|36029.9|36045.6|36025.6|24
1652197190000|2022-05-10 15:39:50|36047.7|36027.7|36070|35986.1|36077.4|36027.7|36036.3|35979.9|31
1652197200000|2022-05-10 15:40:00|36070.7|35984.8|36047|35997|36071.5|36005.9|36024.6|35977.9|36
1652197210000|2022-05-10 15:40:10|36046.8|35996.8|36041|35991|36064.4|35997.9|36041|35981.7|33
1652197220000|2022-05-10 15:40:20|36027.2|36007.2|36063.1|35979.2|36071.6|36010.1|36027.2|35971.7|37
1652197230000|2022-05-10 15:40:30|36063.8|35979.3|36034.3|36014.3|36067.5|36014.3|36030.1|35978.1|33
1652197240000|2022-05-10 15:40:40|36034.8|36014.8|36039.3|36019.3|36074.8|36019.4|36034.8|35983.2|27
1652197250000|2022-05-10 15:40:50|36039.5|36019.5|36038.8|36018.8|36040.2|36020.2|36037.5|36017.5|30
1652197260000|2022-05-10 15:41:00|36038.3|36018.3|36039.5|36019.5|36076.7|36022.4|36038.3|35988|32
1652197270000|2022-05-10 15:41:10|36039.1|36019.1|36043.9|36023.9|36044.1|36024.1|36039|36019|27
1652197280000|2022-05-10 15:41:20|36043.7|36023.7|36043.9|36023.9|36045.6|36025.6|36039.9|36019.9|30
1652197290000|2022-05-10 15:41:30|36043.8|36023.8|36042.9|36022.9|36045|36025|36040.6|36020.6|22
1652197300000|2022-05-10 15:41:40|36042.7|36022.7|36043.8|36023.8|36048.7|36028.7|36042.7|36022.7|27
1652197310000|2022-05-10 15:41:50|36044.3|36024.3|36042.7|36022.7|36044.3|36024.3|36040.9|36020.9|31
1652197320000|2022-05-10 15:42:00|36043|36023|36051.6|36031.6|36051.6|36031.6|36042.3|36022.3|33
1652197330000|2022-05-10 15:42:10|36051.7|36031.7|36055.3|36035.3|36055.4|36035.4|36051.3|36031.3|29
1652197340000|2022-05-10 15:42:20|36055.1|36035.1|36046.1|36026.1|36095.6|36036.1|36046.1|35997.3|34
1652197350000|2022-05-10 15:42:30|36046.5|36026.5|36042.1|36022.1|36061|36026.8|36042.1|36010.2|29
1652197360000|2022-05-10 15:42:40|36043|36023|36043.5|36023.5|36044|36024|36042.6|36022.6|27
1652197370000|2022-05-10 15:42:50|36043.7|36023.7|36040.6|36020.6|36043.7|36023.7|36039.1|36019.1|31
1652197380000|2022-05-10 15:43:00|36040.5|36020.5|36035.3|36015.3|36040.5|36020.5|36035.1|36015.1|28
1652197390000|2022-05-10 15:43:10|36035.9|36015.9|36029.7|36009.7|36036.7|36016.7|36029.7|36009.7|20
1652197400000|2022-05-10 15:43:20|36031.7|36011.7|36030.9|36010.9|36032.5|36012.5|36028.2|36008.2|32
1652197410000|2022-05-10 15:43:30|36031.2|36011.2|36028.2|36008.2|36031.2|36011.2|36028.2|36008.2|27
1652197420000|2022-05-10 15:43:40|36028.6|36008.6|36031.7|36011.7|36031.7|36011.7|36028|36008|28
1652197430000|2022-05-10 15:43:50|36032.2|36012.2|36031.3|36011.3|36032.9|36012.9|36030.8|36010.8|24
1652197440000|2022-05-10 15:44:00|36029.2|36009.2|36031|36011|36031.7|36011.7|36028.6|36008.6|25
1652197450000|2022-05-10 15:44:10|36030.9|36010.9|36032.1|36012.1|36032.5|36012.5|36030.2|36010.2|23
1652197460000|2022-05-10 15:44:20|36031.4|36011.4|36028.5|36008.5|36034.8|36014.8|36027.2|36007.2|34
1652197470000|2022-05-10 15:44:30|36028.1|36008.1|36029|36009|36029.4|36009.4|36025.4|36005.4|25
1652197480000|2022-05-10 15:44:40|36028.2|36008.2|36025.9|36005.9|36028.4|36008.4|36025.5|36005.5|31
1652197490000|2022-05-10 15:44:50|36026.2|36006.2|36025.2|36005.2|36027|36007|36025.1|36005.1|22
1652197500000|2022-05-10 15:45:00|36025.1|36005.1|36021.2|36001.2|36069.7|36005.1|36020.4|35957.5|30
1652197510000|2022-05-10 15:45:10|36028.3|36008.3|36030.9|36010.9|36032.5|36012.5|36024.2|36004.2|24
1652197520000|2022-05-10 15:45:20|36027.7|36007.7|36022|36002|36058|36007.7|36021.4|35971|19
1652197530000|2022-05-10 15:45:30|36022.1|36002.1|36016.3|35996.3|36023.3|36003.3|36015.9|35995.9|25
1652197540000|2022-05-10 15:45:40|36016.6|35996.6|36017.9|35997.9|36023.7|36003.7|36016.6|35996.6|21
1652197550000|2022-05-10 15:45:50|36017.6|35997.6|36015.6|35995.6|36020.6|36000.6|36014.1|35994.1|25
1652197560000|2022-05-10 15:46:00|36015.7|35995.7|36018.4|35998.4|36019.5|35999.5|36013.7|35993.7|27
1652197570000|2022-05-10 15:46:10|36018.3|35998.3|36021.3|36001.3|36048.7|36003.6|36017.2|35965.7|32
1652197580000|2022-05-10 15:46:20|36021.4|36001.4|36024.1|36004.1|36027.5|36007.5|36020.4|36000.4|27
1652197590000|2022-05-10 15:46:30|36024.8|36004.8|36025.3|36005.3|36028.3|36008.3|36021.6|36001.6|26
1652197600000|2022-05-10 15:46:40|36025.8|36005.8|36025.8|36005.8|36026|36006|36022.2|36002.2|23
1652197610000|2022-05-10 15:46:50|36025.9|36005.9|36027.6|36007.6|36029.2|36009.2|36025.5|36005.5|21
1652197620000|2022-05-10 15:47:00|36028|36008|36025.2|36005.2|36033.4|36013.4|36025.2|36005.2|26
1652197630000|2022-05-10 15:47:10|36025.1|36005.1|36027.2|36007.2|36028.7|36008.7|36025.1|36005.1|23
1652197640000|2022-05-10 15:47:20|36026|36006|36024.9|36004.9|36026|36006|36017.4|35997.4|32
1652197650000|2022-05-10 15:47:30|36022.8|36002.8|36019.4|35999.4|36022.8|36002.8|36018.7|35998.7|20
1652197660000|2022-05-10 15:47:40|36019.2|35999.2|36016.4|35996.4|36050.4|36004.8|36012|35959.6|30
1652197670000|2022-05-10 15:47:50|36016.6|35996.6|36016.3|35996.3|36017.4|35997.4|36016|35996|22
1652197680000|2022-05-10 15:48:00|36017.4|35997.4|36016.3|35996.3|36022.8|36002.8|36016.3|35996.3|22
1652197690000|2022-05-10 15:48:10|36016.9|35996.9|36027.9|36007.9|36029.8|36009.8|36016.9|35996.9|29
1652197700000|2022-05-10 15:48:20|36027|36007|36031.3|36011.3|36033.4|36013.4|36027|36007|28
1652197710000|2022-05-10 15:48:30|36030.8|36010.8|36027.4|36007.4|36031.2|36011.2|36024.8|36004.8|32
1652197720000|2022-05-10 15:48:40|36027.5|36007.5|36031.4|36011.4|36031.8|36011.8|36027.5|36007.5|29
1652197730000|2022-05-10 15:48:50|36031|36011|36029.7|36009.7|36031.4|36011.4|36029.1|36009.1|26
1652197740000|2022-05-10 15:49:00|36028.9|36008.9|36029.6|36009.6|36073.6|36013.5|36027|35981.5|28
1652197750000|2022-05-10 15:49:10|36028|36008|36028|36008|36028.9|36008.9|36026.4|36006.4|31
1652197760000|2022-05-10 15:49:20|36028.3|36008.3|36025.6|36005.6|36034.2|36014.2|36025.5|36005.5|28
1652197770000|2022-05-10 15:49:30|36025.7|36005.7|36028.2|36008.2|36028.3|36008.3|36025.7|36005.7|24
1652197780000|2022-05-10 15:49:40|36027.3|36007.3|36030.9|36010.9|36051.1|36013.1|36025.7|36000.9|31
1652197790000|2022-05-10 15:49:50|36031.4|36011.4|36032.8|36012.8|36033.5|36013.5|36030.4|36010.4|26
1652197800000|2022-05-10 15:50:00|36038.8|36018.8|36040.1|36020.1|36040.3|36020.3|36034|36014|35
1652197810000|2022-05-10 15:50:10|36039.4|36019.4|36041.4|36021.4|36043.4|36023.4|36037.4|36017.4|32
1652197820000|2022-05-10 15:50:20|36042|36022|36041.8|36021.8|36042.1|36022.1|36040.3|36020.3|29
1652197830000|2022-05-10 15:50:30|36041.1|36021.1|36037|36017|36042.6|36022.6|36037|36017|28
1652197840000|2022-05-10 15:50:40|36035.1|36015.1|36033.8|36013.8|36040.1|36020.1|36033.8|36013.8|35
1652197850000|2022-05-10 15:50:50|36033.4|36013.4|36038.3|36018.3|36038.8|36018.8|36032.1|36012.1|31
1652197860000|2022-05-10 15:51:00|36040.7|36020.7|36040.9|36020.9|36043|36023|36038.3|36018.3|31
1652197870000|2022-05-10 15:51:10|36042.2|36022.2|36040.2|36020.2|36042.3|36022.3|36040.1|36020.1|27
1652197880000|2022-05-10 15:51:20|36039.9|36019.9|36040.7|36020.7|36043.3|36023.3|36039.6|36019.6|24
1652197890000|2022-05-10 15:51:30|36040.8|36020.8|36042.8|36022.8|36045.4|36025.4|36039.7|36019.7|34
1652197900000|2022-05-10 15:51:40|36044|36024|36044|36024|36048.6|36028.6|36042.1|36022.1|29
1652197910000|2022-05-10 15:51:50|36043.6|36023.6|36043.1|36023.1|36080.7|36028.2|36042.6|35994|34
1652197920000|2022-05-10 15:52:00|36042.6|36022.6|36044.4|36024.4|36047.3|36027.3|36042.2|36022.2|33
1652197930000|2022-05-10 15:52:10|36044.5|36024.5|36044.6|36024.6|36047.1|36027.1|36043.1|36023.1|32
1652197940000|2022-05-10 15:52:20|36044.2|36024.2|36043.5|36023.5|36046.3|36026.3|36043.3|36023.3|26
1652197950000|2022-05-10 15:52:30|36039.3|36019.3|36039.4|36019.4|36040.1|36020.1|36035.2|36015.2|35
1652197960000|2022-05-10 15:52:40|36039.5|36019.5|36042.2|36022.2|36042.5|36022.5|36039.5|36019.5|22
1652197970000|2022-05-10 15:52:50|36042.3|36022.3|36043.7|36023.7|36043.7|36023.7|36041.9|36021.9|14
1652197980000|2022-05-10 15:53:00|36043.8|36023.8|36066.7|36046.7|36066.7|36046.7|36043.8|36023.8|28
1652197990000|2022-05-10 15:53:10|36065.2|36045.2|36073.3|36023.3|36101.9|36048.2|36059.2|35983.8|29
1652198000000|2022-05-10 15:53:20|36073.5|36023.5|36048.6|36028.6|36095.3|36036.9|36048.6|35995.7|35
1652198010000|2022-05-10 15:53:30|36049.5|36029.5|36049|36029|36050.1|36030.1|36044.3|36024.3|37
1652198020000|2022-05-10 15:53:40|36048.1|36028.1|36049|36029|36081.2|36033.4|36048.1|35997.6|29
1652198030000|2022-05-10 15:53:50|36052.9|36032.9|36087.8|35996.7|36088.7|36033|36052.8|35996|32
1652198040000|2022-05-10 15:54:00|36086.8|35998|36091.6|35998.4|36092.8|36037.1|36055.3|35997.6|34
1652198050000|2022-05-10 15:54:10|36088.7|36002.3|36089.1|36005.2|36090.7|36037.6|36057.6|35996.2|37
1652198060000|2022-05-10 15:54:20|36088.3|36004.7|36056.5|36036.5|36088.3|36037.2|36048|36004.7|37
1652198070000|2022-05-10 15:54:30|36056.6|36036.6|36054.4|36034.4|36059.5|36039.5|36048.9|36028.9|31
1652198080000|2022-05-10 15:54:40|36054.5|36034.5|36050.2|36030.2|36054.5|36034.5|36049|36029|32
1652198090000|2022-05-10 15:54:50|36050.1|36030.1|36050.9|36030.9|36052.1|36032.1|36049.8|36029.8|27
1652198100000|2022-05-10 15:55:00|36051|36031|36053.2|36033.2|36055.1|36035.1|36049.3|36029.3|30
1652198110000|2022-05-10 15:55:10|36053.5|36033.5|36054.2|36034.2|36055|36035|36050.9|36030.9|25
1652198120000|2022-05-10 15:55:20|36055.6|36035.6|36053.9|36033.9|36055.6|36035.6|36051.6|36031.6|26
1652198130000|2022-05-10 15:55:30|36050.8|36030.8|36052.8|36032.8|36053.9|36033.9|36050.5|36030.5|26
1652198140000|2022-05-10 15:55:40|36052.3|36032.3|36051.6|36031.6|36052.3|36032.3|36051|36031|24
1652198150000|2022-05-10 15:55:50|36051.3|36031.3|36052.9|36032.9|36053.2|36033.2|36051.3|36031.3|13
1652198160000|2022-05-10 15:56:00|36053|36033|36053.3|36033.3|36054.1|36034.1|36052.3|36032.3|18
1652198170000|2022-05-10 15:56:10|36053.2|36033.2|36057.8|36037.8|36059.1|36039.1|36053.2|36033.2|27
1652198180000|2022-05-10 15:56:20|36057.3|36037.3|36064.3|36044.3|36064.3|36044.3|36056.9|36036.9|33
1652198190000|2022-05-10 15:56:30|36064.1|36044.1|36060.7|36040.7|36064.7|36044.7|36060.5|36040.5|32
1652198200000|2022-05-10 15:56:40|36060.8|36040.8|36057.9|36037.9|36060.8|36040.8|36057.1|36037.1|29
1652198210000|2022-05-10 15:56:50|36055.4|36035.4|36055.8|36035.8|36057.7|36037.7|36055.3|36035.3|25
1652198220000|2022-05-10 15:57:00|36056.1|36036.1|36056.3|36036.3|36057.2|36037.2|36055.5|36035.5|17
1652198230000|2022-05-10 15:57:10|36055.7|36035.7|36060.9|36040.9|36060.9|36040.9|36054.2|36034.2|23
1652198240000|2022-05-10 15:57:20|36060.6|36040.6|36059.2|36039.2|36063|36043|36056.5|36036.5|30
1652198250000|2022-05-10 15:57:30|36058.8|36038.8|36057.4|36037.4|36059.1|36039.1|36056|36036|24
1652198260000|2022-05-10 15:57:40|36057.8|36037.8|36059.6|36039.6|36061.9|36041.9|36057.4|36037.4|24
1652198270000|2022-05-10 15:57:50|36059.9|36039.9|36061.2|36041.2|36061.5|36041.5|36059.4|36039.4|14
1652198280000|2022-05-10 15:58:00|36056.5|36036.5|36053.9|36033.9|36058|36038|36052.3|36032.3|30
1652198290000|2022-05-10 15:58:10|36054.2|36034.2|36058.1|36038.1|36058.1|36038.1|36052.7|36032.7|22
1652198300000|2022-05-10 15:58:20|36057.7|36037.7|36056.7|36036.7|36057.7|36037.7|36055.8|36035.8|16
1652198310000|2022-05-10 15:58:30|36056.6|36036.6|36058.4|36038.4|36061.1|36041.1|36056.6|36036.6|24
1652198320000|2022-05-10 15:58:40|36058.6|36038.6|36060.6|36040.6|36062.7|36042.7|36057.7|36037.7|27
1652198330000|2022-05-10 15:58:50|36060.8|36040.8|36053.4|36033.4|36061.2|36041.2|36053.4|36033.4|22
1652198340000|2022-05-10 15:59:00|36053.5|36033.5|36056.2|36036.2|36057.7|36037.7|36051.8|36031.8|32
1652198350000|2022-05-10 15:59:10|36056.3|36036.3|36057.2|36037.2|36061.2|36041.2|36056.1|36036.1|21
1652198360000|2022-05-10 15:59:20|36057.1|36037.1|36055.6|36035.6|36059.3|36039.3|36054.4|36034.4|22
1652198370000|2022-05-10 15:59:30|36055.8|36035.8|36056.4|36036.4|36057.5|36037.5|36054.9|36034.9|19
1652198380000|2022-05-10 15:59:40|36057.2|36037.2|36057.4|36037.4|36059.1|36039.1|36057|36037|20
1652198390000|2022-05-10 15:59:50|36056.7|36036.7|36057.8|36037.8|36060.8|36040.8|36056.7|36036.7|24
1652198400000|2022-05-10 16:00:00|36065.3|36045.3|36051.4|36031.4|36065.3|36045.3|36051.2|36031.2|29
1652198410000|2022-05-10 16:00:10|36051.6|36031.6|36052.4|36032.4|36052.4|36032.4|36050.6|36030.6|21
1652198420000|2022-05-10 16:00:20|36057.5|36037.5|36055.8|36035.8|36058.4|36038.4|36051.1|36031.1|28
1652198430000|2022-05-10 16:00:30|36056|36036|36053|36033|36056.2|36036.2|36052.7|36032.7|27
1652198440000|2022-05-10 16:00:40|36052.2|36032.2|36049.3|36029.3|36055.5|36035.5|36046.8|36026.8|23
1652198450000|2022-05-10 16:00:50|36049.1|36029.1|36051.9|36031.9|36059.4|36039.4|36048.8|36028.8|27
1652198460000|2022-05-10 16:01:00|36052|36032|36094.4|36009.9|36094.4|36047.6|36051.9|36009.9|33
1652198470000|2022-05-10 16:01:10|36098.5|36007.2|36104|36016|36105.1|36048.6|36067.3|36002.8|38
1652198480000|2022-05-10 16:01:20|36083.8|36033.8|36077.9|36027.9|36102|36039.2|36059.2|36009.4|39
1652198490000|2022-05-10 16:01:30|36096.9|36008|36085|35997.5|36101.7|36024.4|36064.7|35994.5|40
1652198500000|2022-05-10 16:01:40|36083.5|35998.6|36052.1|36032.1|36087.2|36032.1|36048.7|35995.7|33
1652198510000|2022-05-10 16:01:50|36050.7|36030.7|36066.2|36016.2|36085.7|36030.7|36049.6|36001.9|33
1652198520000|2022-05-10 16:02:00|36066.3|36016.3|36082.8|35993.4|36086.9|36016.3|36061.5|35989.6|40
1652198530000|2022-05-10 16:02:10|36081.3|35995.3|36086.5|35998.6|36087.5|36033.2|36053.2|35994.3|38
1652198540000|2022-05-10 16:02:20|36067.4|36017.4|36094.6|36005.1|36095.9|36036|36056|35997.8|39
1652198550000|2022-05-10 16:02:30|36094.8|36005.3|36081.8|36031.8|36101.8|36031.8|36076.2|36002.1|38
1652198560000|2022-05-10 16:02:40|36098.3|36014.8|36098.3|36013.1|36104.6|36030.7|36078.4|36010.6|38
1652198570000|2022-05-10 16:02:50|36098.5|36013|36092.1|36006|36102.4|36029.6|36075.3|35997|32
1652198580000|2022-05-10 16:03:00|36074|36024|36066.8|36016.8|36096.7|36036.9|36056.9|35994.8|40
1652198590000|2022-05-10 16:03:10|36067.7|36017.7|36069.5|36019.5|36091.4|36019.7|36067.4|35999|34
1652198600000|2022-05-10 16:03:20|36069.8|36019.8|36083.3|35997.6|36086.5|36019.8|36065.8|35996.6|32
1652198610000|2022-05-10 16:03:30|36081.7|35998.9|36081.2|35998.5|36084.8|36016.5|36061.8|35996.3|27
1652198620000|2022-05-10 16:03:40|36064.9|36014.9|36065.6|36015.6|36083|36017|36063.1|35994.7|27
1652198630000|2022-05-10 16:03:50|36065.5|36015.5|36048.9|36028.9|36066|36030.8|36046.9|36015.1|27
1652198640000|2022-05-10 16:04:00|36049.2|36029.2|36084.6|36000.3|36092.7|36035.1|36047.7|35995.3|32
1652198650000|2022-05-10 16:04:10|36086.6|35998.7|36081.8|35995.9|36086.6|36029.3|36049.3|35994.4|34
1652198660000|2022-05-10 16:04:20|36082.4|35996.1|36070.2|35981.4|36082.4|36023.7|36030.4|35973.9|40
1652198670000|2022-05-10 16:04:30|36067.8|35984.1|36052.6|36002.6|36074.8|36006.5|36051.3|35982.8|33
1652198680000|2022-05-10 16:04:40|36052.4|36002.4|36053.8|36003.8|36070.3|36004.7|36052|35985.2|28
1652198690000|2022-05-10 16:04:50|36054.6|36004.6|36038|36018|36071.6|36018|36038|35988.8|27
1652198700000|2022-05-10 16:05:00|36073.8|35985.7|36075.3|35987.5|36075.9|36006.3|36055.6|35984.9|29
1652198710000|2022-05-10 16:05:10|36073.1|35989.2|36079.9|35993.8|36082|36027.1|36046.4|35987.7|26
1652198720000|2022-05-10 16:05:20|36078.3|35994.1|36059.7|36009.7|36081|36013.8|36059.7|35990.7|33
1652198730000|2022-05-10 16:05:30|36077.4|35992.9|36054.2|36004.2|36083.7|36008.6|36053.8|35977.7|30
1652198740000|2022-05-10 16:05:40|36071.4|35987.7|36052.7|36002.7|36077.1|36004|36050.2|35977.5|24
1652198750000|2022-05-10 16:05:50|36052.6|36002.6|36051.8|36001.8|36070.9|36003.1|36051.8|35984.3|27
1652198760000|2022-05-10 16:06:00|36071.3|35982.3|36068|35985.1|36074.2|36019.4|36037.4|35982.3|31
1652198770000|2022-05-10 16:06:10|36068.9|35984.7|36050.3|36000.3|36072.1|36002.2|36049.9|35982.8|19
1652198780000|2022-05-10 16:06:20|36049.7|35999.7|36070.9|35983.9|36071.6|36002.9|36046.5|35980|31
1652198790000|2022-05-10 16:06:30|36071.3|36003.3|36069.3|35986|36071.5|36003.4|36052|35985.3|28
1652198800000|2022-05-10 16:06:40|36052.5|36002.5|36069.8|35984.2|36069.8|36002.5|36050|35983.6|24
1652198810000|2022-05-10 16:06:50|36069.1|35984|36035.7|36015.7|36070.1|36015.7|36032.2|35982.4|29
1652198820000|2022-05-10 16:07:00|36035.8|36015.8|36048.2|35998.2|36072.6|36019.2|36035.8|35984.9|34
1652198830000|2022-05-10 16:07:10|36063.9|35978|36046.9|35996.9|36071.8|36011|36029.4|35974|25
1652198840000|2022-05-10 16:07:20|36047.1|35997.1|36063.4|35980.6|36065.4|35999|36046.7|35978.5|23
1652198850000|2022-05-10 16:07:30|36065.3|35979.2|36063.5|35977.3|36065.6|35995.6|36044.5|35976.2|25
1652198860000|2022-05-10 16:07:40|36029.4|36009.4|36025.4|36005.4|36033.6|36013.6|36025.4|36005.4|10
1652198870000|2022-05-10 16:07:50|36025.5|36005.5|36063.9|35971.1|36065.9|36005.5|36025.4|35969.3|28
1652198880000|2022-05-10 16:08:00|36064.2|35971.4|36069|35977.3|36069|35996.7|36046.1|35971.4|32
1652198890000|2022-05-10 16:08:10|36069.5|35978.5|36079.4|35976.1|36079.4|36002.1|36049.9|35976.1|33
1652198900000|2022-05-10 16:08:20|36081|35977.9|36078.6|35975.7|36081|35981.7|36070|35975.7|20
1652198910000|2022-05-10 16:08:30|36072.5|35980.9|36078.3|35977.2|36078.3|35983.6|36069.7|35977.2|14
1652198920000|2022-05-10 16:08:40|36075.7|35979.2|36036.6|36016.6|36077.7|36016.6|36036.6|35976.4|21
1652198930000|2022-05-10 16:08:50|36036.2|36016.2|36034.1|36014.1|36041.3|36021.3|36033.8|36013.8|26
1652198940000|2022-05-10 16:09:00|36034.6|36014.6|36036.8|36016.8|36038.9|36018.9|36033.6|36013.6|21
1652198950000|2022-05-10 16:09:10|36036.2|36016.2|36082.9|35985.7|36082.9|36023.5|36036.2|35985.7|28
1652198960000|2022-05-10 16:09:20|36085.5|35984.1|36075.3|35989.4|36085.5|36008.7|36057.4|35984.1|29
1652198970000|2022-05-10 16:09:30|36074.2|35989.6|36075|35990|36077|36008.6|36056.6|35987.3|35
1652198980000|2022-05-10 16:09:40|36074.3|35991.3|36078.3|35988.2|36078.7|35991.4|36074.3|35987.8|29
1652198990000|2022-05-10 16:09:50|36078.6|35988.5|36083|35982.9|36087.6|36025|36045|35982.9|32
1652199000000|2022-05-10 16:10:00|36085.9|35981.7|36076.1|35987|36085.9|36009.1|36053.9|35981.7|37
1652199010000|2022-05-10 16:10:10|36076.3|35988.6|36068.7|35983.5|36076.3|36008.1|36051.5|35981.1|33
1652199020000|2022-05-10 16:10:20|36069.3|35983.8|36069.1|35983.4|36071.9|36001.6|36051|35982.2|31
1652199030000|2022-05-10 16:10:30|36070.2|35982.8|36051.3|36001.3|36070.2|36002.4|36051.1|35982.8|23
1652199040000|2022-05-10 16:10:40|36051.4|36001.4|36047.5|35997.5|36068.7|36009.5|36029.2|35974.8|31
1652199050000|2022-05-10 16:10:50|36065|35980.5|36046|35996|36067.5|35999.5|36046|35977.9|31
1652199060000|2022-05-10 16:11:00|36062.8|35978.9|36064.7|35978.1|36065.6|35995.9|36045.9|35976.7|29
1652199070000|2022-05-10 16:11:10|36064.8|35977.8|36028.2|36008.2|36065|36010|36028.2|35976.6|28
1652199080000|2022-05-10 16:11:20|36028|36008|36063|35967.7|36063|36008.2|36026.8|35967.7|30
1652199090000|2022-05-10 16:11:30|36062.2|35969.1|36063.7|35970.6|36064.9|35972.6|36058.9|35968.8|29
1652199100000|2022-05-10 16:11:40|36062.8|35969.8|36054.6|35965.1|36062.9|35990.7|36035.5|35961.2|32
1652199110000|2022-05-10 16:11:50|36057.7|35964.5|36033.9|35983.9|36059.4|35988.6|36033.9|35963.5|34
1652199120000|2022-05-10 16:12:00|36050.7|35961|36035|35985|36057.9|35987.2|36034.5|35955.8|35
1652199130000|2022-05-10 16:12:10|36034.9|35984.9|36034.3|35984.3|36054.8|35986.7|36034.3|35964.3|33
1652199140000|2022-05-10 16:12:20|36034.8|35984.8|36052.3|35964.1|36053.3|35984.9|36034.5|35963.6|31
1652199150000|2022-05-10 16:12:30|36015|35995|36017.4|35997.4|36021.4|36001.4|36014.9|35994.9|29
1652199160000|2022-05-10 16:12:40|36017.9|35997.9|36051.7|35964.8|36057.4|36003.3|36017.8|35963.2|35
1652199170000|2022-05-10 16:12:50|36053|35964.1|36029.2|35979.2|36053|35982.4|36029.2|35961.8|30
1652199180000|2022-05-10 16:13:00|36028.5|35978.5|36047.8|35959.4|36048.2|35979.4|36026.6|35957.6|34
1652199190000|2022-05-10 16:13:10|36047|35959.6|36050.7|35958.9|36057.7|35980.6|36029.1|35954.3|31
1652199200000|2022-05-10 16:13:20|36048|35962.6|36049|35957.8|36050.8|35997.9|36011.8|35955.2|34
1652199210000|2022-05-10 16:13:30|36030.9|35980.9|36061|35966|36061|36005.2|36016.2|35955.8|36
1652199220000|2022-05-10 16:13:40|36057.8|35969.6|36040.6|35990.6|36060.7|35991.8|36039.1|35969.1|32
1652199230000|2022-05-10 16:13:50|36040.7|35990.7|36059.7|35971.9|36060.6|35991.5|36040.6|35971|28
1652199240000|2022-05-10 16:14:00|36058.8|35973|36054.8|35970.7|36059.1|35988.5|36037|35969|29
1652199250000|2022-05-10 16:14:10|36022.9|35971|36023|36003|36027.1|36007.1|36022.3|35971|25
1652199260000|2022-05-10 16:14:20|36023.1|36003.1|36022.8|36002.8|36023.3|36003.3|36021.2|36001.2|21
1652199270000|2022-05-10 16:14:30|36023|36003|36025.8|36005.8|36029.3|36009.3|36022.9|36002.9|17
1652199280000|2022-05-10 16:14:40|36025.6|36005.6|36028.1|36008.1|36028.1|36008.1|36022.6|36002.6|19
1652199290000|2022-05-10 16:14:50|36028.2|36008.2|36082.5|35974.4|36093.1|36026.6|36028.2|35972|37
1652199300000|2022-05-10 16:15:00|36087.2|35982.8|36066.7|35981.1|36094.3|36018|36052.4|35977.6|37
1652199310000|2022-05-10 16:15:10|36072.2|35980.5|36038.3|35988.3|36072.2|36007.9|36027.9|35966|37
1652199320000|2022-05-10 16:15:20|36037.8|35987.8|36017.9|35997.9|36039|36002.1|36012.7|35985.3|34
1652199330000|2022-05-10 16:15:30|36018.7|35998.7|36039|35989|36060|36005|36017.9|35968|25
1652199340000|2022-05-10 16:15:40|36039.6|35989.6|36034.9|35984.9|36053.9|35991.1|36034.2|35970.8|25
1652199350000|2022-05-10 16:15:50|36034.7|35984.7|36031.4|35981.4|36056.5|35985.4|36031.4|35962.2|30
1652199360000|2022-05-10 16:16:00|36032.2|35982.2|36033.3|35983.3|36050.4|35983.7|36029.9|35963.2|24
1652199370000|2022-05-10 16:16:10|36032.3|35982.3|36034.9|35984.9|36050.5|35984.9|36032.1|35965.4|18
1652199380000|2022-05-10 16:16:20|36034.7|35984.7|36036|35986|36038.2|35988.2|36034.7|35984.7|29
1652199390000|2022-05-10 16:16:30|36035.9|35985.9|36035.2|35985.2|36053.3|35985.9|36035|35967|21
1652199400000|2022-05-10 16:16:40|36035.4|35985.4|36022.1|36002.1|36037.8|36002.5|36022.1|35985.3|22
1652199410000|2022-05-10 16:16:50|36022.5|36002.5|36023.6|36003.6|36025|36005|36022.5|36002.5|14
1652199420000|2022-05-10 16:17:00|36023.3|36003.3|36017.7|35997.7|36024|36004|36015.6|35995.6|24
1652199430000|2022-05-10 16:17:10|36017.5|35997.5|36015|35995|36021.8|36001.8|36013.6|35993.6|35
1652199440000|2022-05-10 16:17:20|36029.8|35979.8|36032.3|35982.3|36034.1|35984.1|36029.7|35979.7|22
1652199450000|2022-05-10 16:17:30|36031.7|35981.7|36030|35980|36046.6|35981.7|36029.7|35963.6|19
1652199460000|2022-05-10 16:17:40|36047.7|35962.6|36019.3|35999.3|36047.7|36001.1|36011.5|35962.6|17
1652199470000|2022-05-10 16:17:50|36014.7|35994.7|36013.5|35993.5|36020.7|36000.7|36013.1|35993.1|18
1652199480000|2022-05-10 16:18:00|36013.1|35993.1|36016.1|35996.1|36024|36004|36012.7|35992.7|29
1652199490000|2022-05-10 16:18:10|36024.9|36004.9|36024.2|36004.2|36026.5|36006.5|36015.9|35995.9|30
1652199500000|2022-05-10 16:18:20|36023.2|36003.2|36051|35966.2|36053.2|36004.7|36020|35965.4|24
1652199510000|2022-05-10 16:18:30|36050.9|35965.9|36051.8|35966.8|36052.6|35967|36050.6|35964.9|27
1652199520000|2022-05-10 16:18:40|36051|35966.3|36034.6|35984.6|36053.8|35985.8|36034.4|35961.2|18
1652199530000|2022-05-10 16:18:50|36034.5|35984.5|36015.5|35995.5|36034.9|35999.2|36015.5|35983.2|15
1652199540000|2022-05-10 16:19:00|36016.1|35996.1|36014.5|35994.5|36016.2|35996.2|36014.1|35994.1|19
1652199550000|2022-05-10 16:19:10|36014.4|35994.4|36014.4|35994.4|36015.1|35995.1|36014.4|35994.4|13
1652199560000|2022-05-10 16:19:20|36014.5|35994.5|36012.4|35992.4|36019.5|35999.5|36012.2|35992.2|19
1652199570000|2022-05-10 16:19:30|36012.1|35992.1|36012.6|35992.6|36013.9|35993.9|36012.1|35992.1|25
1652199580000|2022-05-10 16:19:40|36012.7|35992.7|36043.9|35961.1|36045.1|35993.2|36012.4|35960.7|19
1652199590000|2022-05-10 16:19:50|36027.5|35977.5|36012.3|35992.3|36028.1|35993.9|36012.2|35977.3|27
1652199600000|2022-05-10 16:20:00|36012.8|35992.8|36012.8|35992.8|36013|35993|36011.9|35991.9|20
1652199610000|2022-05-10 16:20:10|36013|35993|36015.5|35995.5|36015.5|35995.5|36012.7|35992.7|13
1652199620000|2022-05-10 16:20:20|36015.8|35995.8|36014.7|35994.7|36015.9|35995.9|36014.5|35994.5|17
1652199630000|2022-05-10 16:20:30|36014.9|35994.9|36014.3|35994.3|36014.9|35994.9|36013.9|35993.9|14
1652199640000|2022-05-10 16:20:40|36014.2|35994.2|36012.8|35992.8|36014.6|35994.6|36012.5|35992.5|14
1652199650000|2022-05-10 16:20:50|36012.6|35992.6|36012.6|35992.6|36012.8|35992.8|36012.1|35992.1|9
1652199660000|2022-05-10 16:21:00|36012.5|35992.5|36032.1|35982.1|36047.6|35992.5|36012.5|35959.1|20
1652199670000|2022-05-10 16:21:10|36032.3|35982.3|36032|35982|36032.4|35982.4|36032|35982|14
1652199680000|2022-05-10 16:21:20|36032.4|35982.4|36032.9|35982.9|36033.1|35983.1|36031.7|35981.7|19
1652199690000|2022-05-10 16:21:30|36017.6|35997.6|36017|35997|36017.7|35997.7|36017|35997|10
1652199700000|2022-05-10 16:21:40|36016.5|35996.5|36016.3|35996.3|36016.5|35996.5|36016.3|35996.3|3
1652199710000|2022-05-10 16:21:50|36016|35996|36016.3|35996.3|36016.4|35996.4|36016|35996|9
1652199720000|2022-05-10 16:22:00|36017.7|35997.7|36036.8|35986.8|36058.9|35999.3|36016.5|35959|24
1652199730000|2022-05-10 16:22:10|36036.7|35986.7|36034.5|35984.5|36054.7|35988.3|36034.4|35970.5|27
1652199740000|2022-05-10 16:22:20|36034.4|35984.4|36037.3|35987.3|36038.6|35988.6|36034.4|35984.4|24
1652199750000|2022-05-10 16:22:30|36037|35987|36018.8|35998.8|36037.8|36006.6|36018.8|35987|16
1652199760000|2022-05-10 16:22:40|36019.3|35999.3|36019.5|35999.5|36022.7|36002.7|36019.3|35999.3|18
1652199770000|2022-05-10 16:22:50|36020|36000|36018.5|35998.5|36022.9|36002.9|36018.1|35998.1|23
1652199780000|2022-05-10 16:23:00|36018.2|35998.2|36018.4|35998.4|36023.7|36003.7|36018.2|35998.2|19
1652199790000|2022-05-10 16:23:10|36018.3|35998.3|36019.5|35999.5|36023.2|36003.2|36014.7|35994.7|25
1652199800000|2022-05-10 16:23:20|36020.4|36000.4|36021.5|36001.5|36026.4|36006.4|36018.7|35998.7|24
1652199810000|2022-05-10 16:23:30|36021.7|36001.7|36021.2|36001.2|36028|36008|36020.9|36000.9|23
1652199820000|2022-05-10 16:23:40|36019.8|35999.8|36021.1|36001.1|36025|36005|36019.7|35999.7|17
1652199830000|2022-05-10 16:23:50|36051.7|35967.9|36033.4|35983.4|36052.7|35984.8|36033.4|35967.3|25
1652199840000|2022-05-10 16:24:00|36033.5|35983.5|36032.5|35982.5|36050.3|35983.5|36032.2|35965.8|31
1652199850000|2022-05-10 16:24:10|36048.9|35965.7|36034.5|35984.5|36049.6|35984.6|36032.5|35965.3|27
1652199860000|2022-05-10 16:24:20|36034.9|35984.9|36013.5|35993.5|36034.9|36006.7|36013.2|35984.9|27
1652199870000|2022-05-10 16:24:30|36020.1|36000.1|36021.7|36001.7|36027.8|36007.8|36014.8|35994.8|23
1652199880000|2022-05-10 16:24:40|36021.6|36001.6|36043.6|35993.6|36043.8|36007.9|36021.6|35993.6|16
1652199890000|2022-05-10 16:24:50|36044.2|35994.2|36047.1|35997.1|36064|35997.1|36043.4|35973.2|34
1652199900000|2022-05-10 16:25:00|36047.2|35997.2|36044.6|35994.6|36047.7|35997.7|36043.7|35993.7|29
1652199910000|2022-05-10 16:25:10|36044.9|35994.9|36036.5|36016.5|36045.3|36016.5|36035.7|35993.8|20
1652199920000|2022-05-10 16:25:20|36036.6|36016.6|36065.3|35977.8|36066.8|36017.5|36027.3|35976|23
1652199930000|2022-05-10 16:25:30|36063.7|35979.3|36051.7|36001.7|36066.4|36003.2|36048.1|35977.8|34
1652199940000|2022-05-10 16:25:40|36051.1|36001.1|36051.6|36001.6|36068.4|36002.1|36050.3|35983.8|25
1652199950000|2022-05-10 16:25:50|36051.4|36001.4|36039.7|36019.7|36067.8|36023.5|36036.7|35984.4|24
1652199960000|2022-05-10 16:26:00|36036.9|36016.9|36040.3|36020.3|36042|36022|36033.6|36013.6|24
1652199970000|2022-05-10 16:26:10|36044.2|36024.2|36035.5|36015.5|36044.2|36024.2|36034.5|36014.5|15
1652199980000|2022-05-10 16:26:20|36035.2|36015.2|36032|36012|36035.6|36015.6|36031.9|36011.9|12
1652199990000|2022-05-10 16:26:30|36031.1|36011.1|36033.4|36013.4|36039.1|36019.1|36031.1|36011.1|19
1652200000000|2022-05-10 16:26:40|36032.4|36012.4|36033.7|36013.7|36036.4|36016.4|36031.8|36011.8|14
1652200010000|2022-05-10 16:26:50|36034|36014|36043|35993|36064.2|36014.7|36027.6|35973.3|28
1652200020000|2022-05-10 16:27:00|36043.3|35993.3|36043|35993|36060.3|35994.5|36042.8|35975.9|28
1652200030000|2022-05-10 16:27:10|36043.1|35993.1|36058.8|35976|36058.8|35993.1|36042.3|35976|14
1652200040000|2022-05-10 16:27:20|36042.5|35992.5|36040.2|35990.2|36055.5|36005.2|36023.7|35971.6|25
1652200050000|2022-05-10 16:27:30|36040.3|35990.3|36057.3|35973.2|36057.7|35990.3|36039.3|35971.7|19
1652200060000|2022-05-10 16:27:40|36040.1|35990.1|36040.9|35990.9|36060|35990.9|36040|35971|19
1652200070000|2022-05-10 16:27:50|36041.1|35991.1|36027.5|36007.5|36041.7|36007.5|36025.6|35990.8|15
1652200080000|2022-05-10 16:28:00|36043.5|35993.5|36042.7|35992.7|36062.8|35995.3|36041|35970.3|30
1652200090000|2022-05-10 16:28:10|36042.4|35992.4|36027.7|36007.7|36059.4|36007.7|36026.9|35975.5|19
1652200100000|2022-05-10 16:28:20|36027.1|36007.1|36027.9|36007.9|36028.8|36008.8|36026.8|36006.8|20
1652200110000|2022-05-10 16:28:30|36029.7|36009.7|36027.9|36007.9|36032.6|36012.6|36027.8|36007.8|22
1652200120000|2022-05-10 16:28:40|36028.1|36008.1|36022.8|36002.8|36028.8|36008.8|36022.8|36002.8|20
1652200130000|2022-05-10 16:28:50|36022.7|36002.7|36035.4|35985.4|36051.7|36006.1|36018.4|35967.7|24
1652200140000|2022-05-10 16:29:00|36036.4|35986.4|36037.7|35987.7|36053.1|35987.7|36035.6|35969.4|18
1652200150000|2022-05-10 16:29:10|36037.5|35987.5|36055.3|35969.1|36055.6|35988.3|36036.5|35969.1|24
1652200160000|2022-05-10 16:29:20|36054.3|35969.9|36054.9|35972|36056.9|35992|36038.6|35969.9|32
1652200170000|2022-05-10 16:29:30|36055.3|35972.3|36056.9|35973.4|36058.9|35990.1|36039|35970.9|22
1652200180000|2022-05-10 16:29:40|36058.2|35972.3|36040.4|35990.4|36059.6|35990.6|36039.8|35972.1|22
1652200190000|2022-05-10 16:29:50|36042.4|35992.4|36025.3|36005.3|36043.5|36014.9|36025.2|35992.4|26
1652200200000|2022-05-10 16:30:00|36023.4|36003.4|36036.7|35986.7|36054.7|36003.8|36023.4|35971.6|28
1652200210000|2022-05-10 16:30:10|36036.5|35986.5|36050.2|35965.3|36054.6|35998.8|36017.7|35964.9|32
1652200220000|2022-05-10 16:30:20|36050.4|35965.5|36036.2|35986.2|36055|36001.7|36020.7|35964.2|33
1652200230000|2022-05-10 16:30:30|36035.8|35985.8|36035.6|35985.6|36052.8|35986.8|36035.3|35968.7|27
1652200240000|2022-05-10 16:30:40|36035.7|35985.7|36038.1|35988.1|36038.8|35988.8|36035.6|35985.6|24
1652200250000|2022-05-10 16:30:50|36038.3|35988.3|36023.2|36003.2|36040.2|36003.3|36020.8|35988.2|23
1652200260000|2022-05-10 16:31:00|36023.3|36003.3|36045.4|35995.4|36060.5|36009.8|36023.3|35974.2|31
1652200270000|2022-05-10 16:31:10|36044|35994|36045|35995|36061.8|35995.3|36043.4|35975.2|29
1652200280000|2022-05-10 16:31:20|36044.2|35994.2|36043.8|35993.8|36044.8|35994.8|36043|35993|19
1652200290000|2022-05-10 16:31:30|36042.9|35992.9|36029.8|36009.8|36060.5|36010.5|36025.6|35977.2|25
1652200300000|2022-05-10 16:31:40|36029.2|36009.2|36029.2|36009.2|36029.3|36009.3|36027.6|36007.6|16
1652200310000|2022-05-10 16:31:50|36028.8|36008.8|36022.7|36002.7|36034.5|36014.5|36022.7|36002.7|17
1652200320000|2022-05-10 16:32:00|36023|36003|36022.7|36002.7|36058.4|36007|36019|35968.1|33
1652200330000|2022-05-10 16:32:10|36021.8|36001.8|36032.1|36012.1|36033|36013|36021.5|36001.5|25
1652200340000|2022-05-10 16:32:20|36031.6|36011.6|36029.1|36009.1|36031.6|36011.6|36021.8|36001.8|23
1652200350000|2022-05-10 16:32:30|36029.2|36009.2|36028.1|36008.1|36035.1|36015.1|36024.5|36004.5|29
1652200360000|2022-05-10 16:32:40|36027.9|36007.9|36051.7|36001.7|36068.9|36015.3|36027.9|35980.6|28
1652200370000|2022-05-10 16:32:50|36050.4|36000.4|36043.2|36023.2|36053.4|36030.6|36042.6|36000.4|27
1652200380000|2022-05-10 16:33:00|36045.7|36025.7|36048.5|36028.5|36050.1|36030.1|36043.2|36023.2|28
1652200390000|2022-05-10 16:33:10|36049.2|36029.2|36047.7|36027.7|36049.8|36029.8|36041.9|36021.9|29
1652200400000|2022-05-10 16:33:20|36042.7|36022.7|36042.3|36022.3|36048.5|36028.5|36038.5|36018.5|13
1652200410000|2022-05-10 16:33:30|36041.9|36021.9|36040.5|36020.5|36044.6|36024.6|36038.4|36018.4|18
1652200420000|2022-05-10 16:33:40|36040.1|36020.1|36049.8|36029.8|36053.5|36033.5|36040.1|36020.1|22
1652200430000|2022-05-10 16:33:50|36050.4|36030.4|36053.3|36033.3|36055.2|36035.2|36043.7|36023.7|27
1652200440000|2022-05-10 16:34:00|36053.8|36033.8|36049.4|36029.4|36055.5|36035.5|36047.4|36027.4|32
1652200450000|2022-05-10 16:34:10|36049.6|36029.6|36049.1|36029.1|36050.7|36030.7|36041.3|36021.3|27
1652200460000|2022-05-10 16:34:20|36048.6|36028.6|36041.8|36021.8|36073.6|36029.5|36041|35989.7|26
1652200470000|2022-05-10 16:34:30|36049.2|36029.2|36038.7|36018.7|36050.2|36030.2|36038.4|36018.4|18
1652200480000|2022-05-10 16:34:40|36038.8|36018.8|36040.1|36020.1|36041|36021|36038.8|36018.8|17
1652200490000|2022-05-10 16:34:50|36040.5|36020.5|36039.2|36019.2|36040.5|36020.5|36039.2|36019.2|12
1652200500000|2022-05-10 16:35:00|36046.6|36026.6|36047|36027|36049.8|36029.8|36043.8|36023.8|29
1652200510000|2022-05-10 16:35:10|36043|36023|36041.1|36021.1|36044.6|36024.6|36037.8|36017.8|36
1652200520000|2022-05-10 16:35:20|36040.7|36020.7|36041.3|36021.3|36042.8|36022.8|36036.4|36016.4|35
1652200530000|2022-05-10 16:35:30|36041.6|36021.6|36036.8|36016.8|36041.8|36021.8|36036.6|36016.6|27
1652200540000|2022-05-10 16:35:40|36037.6|36017.6|36041|36021|36041|36021|36034.4|36014.4|30
1652200550000|2022-05-10 16:35:50|36041.4|36021.4|36041.9|36021.9|36042.3|36022.3|36039.9|36019.9|29
1652200560000|2022-05-10 16:36:00|36041.8|36021.8|36040.6|36020.6|36043.8|36023.8|36039.2|36019.2|24
1652200570000|2022-05-10 16:36:10|36040.5|36020.5|36039.4|36019.4|36040.9|36020.9|36036.9|36016.9|26
1652200580000|2022-05-10 16:36:20|36039.9|36019.9|36033.3|36013.3|36041.4|36021.4|36032.9|36012.9|22
1652200590000|2022-05-10 16:36:30|36033.4|36013.4|36033.9|36013.9|36034.1|36014.1|36033.3|36013.3|9
1652200600000|2022-05-10 16:36:40|36034.7|36014.7|36032.1|36012.1|36034.7|36014.7|36031.7|36011.7|20
1652200610000|2022-05-10 16:36:50|36032.2|36012.2|36029.5|36009.5|36032.2|36012.2|36028|36008|18
1652200620000|2022-05-10 16:37:00|36029.4|36009.4|36032.5|36012.5|36033.8|36013.8|36029.4|36009.4|23
1652200630000|2022-05-10 16:37:10|36032.4|36012.4|36035.8|36015.8|36036.2|36016.2|36032.4|36012.4|17
1652200640000|2022-05-10 16:37:20|36036.1|36016.1|36032.7|36012.7|36036.1|36016.1|36032.4|36012.4|10
1652200650000|2022-05-10 16:37:30|36032.8|36012.8|36031.8|36011.8|36034.2|36014.2|36030.4|36010.4|22
1652200660000|2022-05-10 16:37:40|36031.4|36011.4|36033.3|36013.3|36034|36014|36030.4|36010.4|15
1652200670000|2022-05-10 16:37:50|36033.4|36013.4|36037.3|36017.3|36043.3|36023.3|36033|36013|21
1652200680000|2022-05-10 16:38:00|36037.1|36017.1|36035.9|36015.9|36039.3|36019.3|36034.7|36014.7|25
1652200690000|2022-05-10 16:38:10|36036.2|36016.2|36037.2|36017.2|36038.4|36018.4|36035.7|36015.7|24
1652200700000|2022-05-10 16:38:20|36037.8|36017.8|36037.8|36017.8|36041.9|36021.9|36035.9|36015.9|21
1652200710000|2022-05-10 16:38:30|36042.3|36022.3|36039.2|36019.2|36043.6|36023.6|36039|36019|30
1652200720000|2022-05-10 16:38:40|36038.1|36018.1|36043.9|36023.9|36044.9|36024.9|36038.1|36018.1|32
1652200730000|2022-05-10 16:38:50|36043.7|36023.7|36040.6|36020.6|36044.5|36024.5|36039.7|36019.7|23
1652200740000|2022-05-10 16:39:00|36041.1|36021.1|36036.8|36016.8|36042.3|36022.3|36032.9|36012.9|29
1652200750000|2022-05-10 16:39:10|36037|36017|36037.3|36017.3|36039.4|36019.4|36037|36017|25
1652200760000|2022-05-10 16:39:20|36037.4|36017.4|36035.6|36015.6|36037.4|36017.4|36035.6|36015.6|16
1652200770000|2022-05-10 16:39:30|36036.1|36016.1|36031.4|36011.4|36036.1|36016.1|36029.4|36009.4|20
1652200780000|2022-05-10 16:39:40|36031.5|36011.5|36032.6|36012.6|36035.6|36015.6|36030.5|36010.5|20
1652200790000|2022-05-10 16:39:50|36032.8|36012.8|36031.4|36011.4|36035.1|36015.1|36030.9|36010.9|27
1652200800000|2022-05-10 16:40:00|36031.6|36011.6|36033.5|36013.5|36034.6|36014.6|36031.6|36011.6|26
1652200810000|2022-05-10 16:40:10|36033.9|36013.9|36031.3|36011.3|36034.4|36014.4|36029.5|36009.5|26
1652200820000|2022-05-10 16:40:20|36029.3|36009.3|36032.5|36012.5|36035.5|36015.5|36026|36006|30
1652200830000|2022-05-10 16:40:30|36034.8|36014.8|36034.8|36014.8|36037.8|36017.8|36033.1|36013.1|32
1652200840000|2022-05-10 16:40:40|36036.2|36016.2|36033.5|36013.5|36037|36017|36032.3|36012.3|27
1652200850000|2022-05-10 16:40:50|36033.8|36013.8|36034|36014|36034.8|36014.8|36031.4|36011.4|24
1652200860000|2022-05-10 16:41:00|36033.9|36013.9|36035.2|36015.2|36035.5|36015.5|36033.8|36013.8|24
1652200870000|2022-05-10 16:41:10|36029.5|36009.5|36029.9|36009.9|36029.9|36009.9|36029.2|36009.2|17
1652200880000|2022-05-10 16:41:20|36029.6|36009.6|36027.6|36007.6|36030|36010|36027.4|36007.4|18
1652200890000|2022-05-10 16:41:30|36027.5|36007.5|36029.8|36009.8|36029.8|36009.8|36027.5|36007.5|17
1652200900000|2022-05-10 16:41:40|36029.1|36009.1|36027.8|36007.8|36030|36010|36027.8|36007.8|22
1652200910000|2022-05-10 16:41:50|36028|36008|36029.7|36009.7|36029.9|36009.9|36026.8|36006.8|24
1652200920000|2022-05-10 16:42:00|36030.4|36010.4|36029.7|36009.7|36030.4|36010.4|36028.1|36008.1|25
1652200930000|2022-05-10 16:42:10|36029.9|36009.9|36031|36011|36031|36011|36029.5|36009.5|12
1652200940000|2022-05-10 16:42:20|36030.8|36010.8|36031.2|36011.2|36031.4|36011.4|36029.6|36009.6|25
1652200950000|2022-05-10 16:42:30|36031.1|36011.1|36030.3|36010.3|36031.1|36011.1|36029.5|36009.5|16
1652200960000|2022-05-10 16:42:40|36030.6|36010.6|36027.8|36007.8|36030.8|36010.8|36026|36006|23
1652200970000|2022-05-10 16:42:50|36028|36008|36028.6|36008.6|36029|36009|36028|36008|15
1652200980000|2022-05-10 16:43:00|36029|36009|36043.1|36023.1|36043.6|36023.6|36028.5|36008.5|26
1652200990000|2022-05-10 16:43:10|36043.9|36023.9|36042.2|36022.2|36045.1|36025.1|36040.5|36020.5|22
1652201000000|2022-05-10 16:43:20|36042.3|36022.3|36040.6|36020.6|36042.9|36022.9|36040.4|36020.4|24
1652201010000|2022-05-10 16:43:30|36040.7|36020.7|36034.6|36014.6|36040.8|36020.8|36028.3|36008.3|25
1652201020000|2022-05-10 16:43:40|36036.9|36016.9|36036.3|36016.3|36037.6|36017.6|36033.7|36013.7|25
1652201030000|2022-05-10 16:43:50|36034.8|36014.8|36033|36013|36035.3|36015.3|36031.7|36011.7|25
1652201040000|2022-05-10 16:44:00|36033.7|36013.7|36030.3|36010.3|36040.6|36020.6|36026.6|36006.6|29
1652201050000|2022-05-10 16:44:10|36029.3|36009.3|36029.1|36009.1|36030.8|36010.8|36027|36007|21
1652201060000|2022-05-10 16:44:20|36030|36010|36032.4|36012.4|36033.5|36013.5|36029.2|36009.2|19
1652201070000|2022-05-10 16:44:30|36032.2|36012.2|36023|36003|36032.9|36012.9|36023|36003|26
1652201080000|2022-05-10 16:44:40|36022.7|36002.7|36023.2|36003.2|36023.5|36003.5|36022.4|36002.4|19
1652201090000|2022-05-10 16:44:50|36023.3|36003.3|36023.4|36003.4|36024.5|36004.5|36022.5|36002.5|21
1652201100000|2022-05-10 16:45:00|36023.6|36003.6|36024|36004|36027.8|36007.8|36022|36002|28
1652201110000|2022-05-10 16:45:10|36022.9|36002.9|36031.7|36011.7|36031.8|36011.8|36019.9|35999.9|26
1652201120000|2022-05-10 16:45:20|36032.4|36012.4|36027.2|36007.2|36032.4|36012.4|36027.2|36007.2|19
1652201130000|2022-05-10 16:45:30|36026.7|36006.7|36035.5|36015.5|36035.5|36015.5|36025.3|36005.3|26
1652201140000|2022-05-10 16:45:40|36035.6|36015.6|36034.1|36014.1|36035.9|36015.9|36033.1|36013.1|26
1652201150000|2022-05-10 16:45:50|36034.2|36014.2|36032.9|36012.9|36034.4|36014.4|36031.8|36011.8|25
1652201160000|2022-05-10 16:46:00|36033.2|36013.2|36029.7|36009.7|36034.1|36014.1|36028.6|36008.6|28
1652201170000|2022-05-10 16:46:10|36029.8|36009.8|36030.2|36010.2|36031.8|36011.8|36029.7|36009.7|21
1652201180000|2022-05-10 16:46:20|36030.3|36010.3|36031.3|36011.3|36036.6|36016.6|36028.2|36008.2|30
1652201190000|2022-05-10 16:46:30|36031.6|36011.6|36033.3|36013.3|36034.2|36014.2|36030|36010|21
1652201200000|2022-05-10 16:46:40|36034.4|36014.4|36037.2|36017.2|36037.4|36017.4|36034.4|36014.4|25
1652201210000|2022-05-10 16:46:50|36037.7|36017.7|36034.6|36014.6|36037.7|36017.7|36033.8|36013.8|27
1652201220000|2022-05-10 16:47:00|36034.3|36014.3|36037.8|36017.8|36037.9|36017.9|36033.6|36013.6|22
1652201230000|2022-05-10 16:47:10|36036.5|36016.5|36033.2|36013.2|36036.9|36016.9|36032.7|36012.7|26
1652201240000|2022-05-10 16:47:20|36033.9|36013.9|36031.3|36011.3|36034.3|36014.3|36031.2|36011.2|23
1652201250000|2022-05-10 16:47:30|36031.8|36011.8|36032|36012|36034.3|36014.3|36031|36011|19
1652201260000|2022-05-10 16:47:40|36031.2|36011.2|36030|36010|36032.7|36012.7|36028.7|36008.7|18
1652201270000|2022-05-10 16:47:50|36030.2|36010.2|36019.2|35999.2|36030.4|36010.4|36019.2|35999.2|17
1652201280000|2022-05-10 16:48:00|36019|35999|36028.1|36008.1|36029|36009|36018.7|35998.7|21
1652201290000|2022-05-10 16:48:10|36025.9|36005.9|36025.9|36005.9|36029.6|36009.6|36025.1|36005.1|15
1652201300000|2022-05-10 16:48:20|36025.5|36005.5|36024.9|36004.9|36025.6|36005.6|36023.1|36003.1|18
1652201310000|2022-05-10 16:48:30|36018.3|35998.3|36019.2|35999.2|36019.7|35999.7|36018.3|35998.3|18
1652201320000|2022-05-10 16:48:40|36025.4|36005.4|36021.5|36001.5|36025.4|36005.4|36021.4|36001.4|18
1652201330000|2022-05-10 16:48:50|36021.9|36001.9|36024.5|36004.5|36029|36009|36021.1|36001.1|28
1652201340000|2022-05-10 16:49:00|36024.8|36004.8|36022.5|36002.5|36026.9|36006.9|36020.7|36000.7|31
1652201350000|2022-05-10 16:49:10|36022.6|36002.6|36026.1|36006.1|36026.4|36006.4|36022.6|36002.6|22
1652201360000|2022-05-10 16:49:20|36026.3|36006.3|36029.4|36009.4|36030.7|36010.7|36026.2|36006.2|26
1652201370000|2022-05-10 16:49:30|36028.7|36008.7|36026.4|36006.4|36029.1|36009.1|36026.4|36006.4|23
1652201380000|2022-05-10 16:49:40|36026.9|36006.9|36026.5|36006.5|36026.9|36006.9|36022.6|36002.6|18
1652201390000|2022-05-10 16:49:50|36027.2|36007.2|36022.7|36002.7|36027.2|36007.2|36022.3|36002.3|23
1652201400000|2022-05-10 16:50:00|36022.6|36002.6|36025.3|36005.3|36026.4|36006.4|36022.6|36002.6|28
1652201410000|2022-05-10 16:50:10|36024.2|36004.2|36018.6|35998.6|36024.5|36004.5|36016.3|35996.3|26
1652201420000|2022-05-10 16:50:20|36018.7|35998.7|36013|35993|36019.3|35999.3|36012.4|35992.4|19
1652201430000|2022-05-10 16:50:30|36012.7|35992.7|36015.4|35995.4|36018|35998|36012.7|35992.7|19
1652201440000|2022-05-10 16:50:40|36015.3|35995.3|36015.4|35995.4|36015.9|35995.9|36014.7|35994.7|18
1652201450000|2022-05-10 16:50:50|36015.2|35995.2|36017.2|35997.2|36018.8|35998.8|36015.2|35995.2|14
1652201460000|2022-05-10 16:51:00|36017.3|35997.3|36012.6|35992.6|36020.6|36000.6|36012.2|35992.2|20
1652201470000|2022-05-10 16:51:10|36012.9|35992.9|36023.7|36003.7|36023.7|36003.7|36010.7|35990.7|18
1652201480000|2022-05-10 16:51:20|36020.9|36000.9|36019.1|35999.1|36021.4|36001.4|36018.6|35998.6|28
1652201490000|2022-05-10 16:51:30|36018.2|35998.2|36014.2|35994.2|36018.2|35998.2|36013.3|35993.3|33
1652201500000|2022-05-10 16:51:40|36012.2|35992.2|36013|35993|36014.9|35994.9|36011.5|35991.5|20
1652201510000|2022-05-10 16:51:50|36013.2|35993.2|36015.2|35995.2|36016.3|35996.3|36011.2|35991.2|24
1652201520000|2022-05-10 16:52:00|36015.3|35995.3|36017.4|35997.4|36021.1|36001.1|36014.8|35994.8|31
1652201530000|2022-05-10 16:52:10|36018|35998|36019.7|35999.7|36021|36001|36018|35998|26
1652201540000|2022-05-10 16:52:20|36019.8|35999.8|36016.8|35996.8|36020|36000|36015.1|35995.1|23
1652201550000|2022-05-10 16:52:30|36017.5|35997.5|36010|35990|36017.7|35997.7|36009.5|35989.5|17
1652201560000|2022-05-10 16:52:40|36009.9|35989.9|36008.3|35988.3|36010|35990|36007.3|35987.3|14
1652201570000|2022-05-10 16:52:50|36008.2|35988.2|36009.4|35989.4|36009.6|35989.6|36008|35988|12
1652201580000|2022-05-10 16:53:00|36009.5|35989.5|36010|35990|36010.1|35990.1|36008.8|35988.8|20
1652201590000|2022-05-10 16:53:10|36010.7|35990.7|36010.4|35990.4|36010.7|35990.7|36008.4|35988.4|21
1652201600000|2022-05-10 16:53:20|36010.2|35990.2|36009.8|35989.8|36010.6|35990.6|36008.8|35988.8|17
1652201610000|2022-05-10 16:53:30|36010|35990|36010.6|35990.6|36010.6|35990.6|36010|35990|12
1652201620000|2022-05-10 16:53:40|36009.9|35989.9|36011.8|35991.8|36011.8|35991.8|36009.9|35989.9|19
1652201630000|2022-05-10 16:53:50|36011.5|35991.5|36017.3|35997.3|36019.5|35999.5|36010.9|35990.9|20
1652201640000|2022-05-10 16:54:00|36017.9|35997.9|36017.9|35997.9|36021.6|36001.6|36014.6|35994.6|24
1652201650000|2022-05-10 16:54:10|36016.7|35996.7|36016.8|35996.8|36019.2|35999.2|36015.9|35995.9|22
1652201660000|2022-05-10 16:54:20|36017.4|35997.4|36016.7|35996.7|36019.5|35999.5|36016.1|35996.1|18
1652201670000|2022-05-10 16:54:30|36016.5|35996.5|36024.9|36004.9|36027.3|36007.3|36016.5|35996.5|22
1652201680000|2022-05-10 16:54:40|36026.1|36006.1|36026.6|36006.6|36027.5|36007.5|36024.8|36004.8|24
1652201690000|2022-05-10 16:54:50|36026.2|36006.2|36030.4|36010.4|36031.5|36011.5|36025.9|36005.9|24
1652201700000|2022-05-10 16:55:00|36031|36011|36028.9|36008.9|36031|36011|36027.3|36007.3|23
1652201710000|2022-05-10 16:55:10|36029|36009|36024.5|36004.5|36030.1|36010.1|36022.8|36002.8|22
1652201720000|2022-05-10 16:55:20|36024.2|36004.2|36021.9|36001.9|36032|36012|36020|36000|25
1652201730000|2022-05-10 16:55:30|36022.6|36002.6|36023.4|36003.4|36025|36005|36022.4|36002.4|23
1652201740000|2022-05-10 16:55:40|36029.6|36009.6|36029.6|36009.6|36035.3|36015.3|36029|36009|35
1652201750000|2022-05-10 16:55:50|36030.1|36010.1|36029.7|36009.7|36031.1|36011.1|36029.1|36009.1|27
1652201760000|2022-05-10 16:56:00|36029.5|36009.5|36034.1|36014.1|36034.1|36014.1|36028.3|36008.3|24
1652201770000|2022-05-10 16:56:10|36034.3|36014.3|36032.6|36012.6|36034.3|36014.3|36027.1|36007.1|22
1652201780000|2022-05-10 16:56:20|36032.7|36012.7|36033.7|36013.7|36033.8|36013.8|36032.6|36012.6|16
1652201790000|2022-05-10 16:56:30|36033.1|36013.1|36028.1|36008.1|36034.2|36014.2|36027.1|36007.1|23
1652201800000|2022-05-10 16:56:40|36027.5|36007.5|36027.7|36007.7|36034.4|36014.4|36027.5|36007.5|28
1652201810000|2022-05-10 16:56:50|36028.7|36008.7|36032.1|36012.1|36032.1|36012.1|36026.8|36006.8|20
1652201820000|2022-05-10 16:57:00|36031.7|36011.7|36024.7|36004.7|36031.7|36011.7|36022.5|36002.5|17
1652201830000|2022-05-10 16:57:10|36027.1|36007.1|36025.1|36005.1|36027.1|36007.1|36024.2|36004.2|16
1652201840000|2022-05-10 16:57:20|36025.4|36005.4|36026.3|36006.3|36026.3|36006.3|36025|36005|18
1652201850000|2022-05-10 16:57:30|36025.7|36005.7|36039|36019|36044|36024|36025.7|36005.7|22
1652201860000|2022-05-10 16:57:40|36038.2|36018.2|36040.9|36020.9|36040.9|36020.9|36035.9|36015.9|16
1652201870000|2022-05-10 16:57:50|36035.8|36015.8|36049.5|36029.5|36049.5|36029.5|36035.3|36015.3|28
1652201880000|2022-05-10 16:58:00|36050.3|36030.3|36049.6|36029.6|36051|36031|36047.7|36027.7|26
1652201890000|2022-05-10 16:58:10|36049.2|36029.2|36048.4|36028.4|36050.4|36030.4|36047|36027|29
1652201900000|2022-05-10 16:58:20|36048.1|36028.1|36048.7|36028.7|36050|36030|36047.7|36027.7|31
1652201910000|2022-05-10 16:58:30|36048.5|36028.5|36043.2|36023.2|36048.5|36028.5|36041.2|36021.2|21
1652201920000|2022-05-10 16:58:40|36043|36023|36042.4|36022.4|36050.1|36030.1|36041.1|36021.1|28
1652201930000|2022-05-10 16:58:50|36041.7|36021.7|36042.7|36022.7|36046.5|36026.5|36036.4|36016.4|25
1652201940000|2022-05-10 16:59:00|36040.5|36020.5|36053.9|36033.9|36053.9|36033.9|36040.5|36020.5|30
1652201950000|2022-05-10 16:59:10|36053.6|36033.6|36054|36034|36056.4|36036.4|36053.5|36033.5|32
1652201960000|2022-05-10 16:59:20|36053.3|36033.3|36055.8|36035.8|36056.5|36036.5|36053.2|36033.2|29
1652201970000|2022-05-10 16:59:30|36056|36036|36056.4|36036.4|36058.2|36038.2|36054|36034|23
1652201980000|2022-05-10 16:59:40|36055.7|36035.7|36047.8|36027.8|36056.3|36036.3|36046.7|36026.7|26
1652201990000|2022-05-10 16:59:50|36046.4|36026.4|36058.3|36038.3|36061.7|36041.7|36046.4|36026.4|26
1652202000000|2022-05-10 17:00:00|36056.9|36036.9|36062.2|36042.2|36062.2|36042.2|36056.7|36036.7|30
1652202010000|2022-05-10 17:00:10|36060.6|36040.6|36062.5|36042.5|36066.8|36046.8|36058.8|36038.8|31
1652202020000|2022-05-10 17:00:20|36063.6|36043.6|36072.1|36052.1|36072.1|36052.1|36062.3|36042.3|30
1652202030000|2022-05-10 17:00:30|36070.7|36050.7|36066|36046|36071.8|36051.8|36065.2|36045.2|32
1652202040000|2022-05-10 17:00:40|36066.5|36046.5|36061.6|36041.6|36066.5|36046.5|36059.2|36039.2|39
1652202050000|2022-05-10 17:00:50|36062|36042|36059.6|36039.6|36062.8|36042.8|36057.1|36037.1|33
1652202060000|2022-05-10 17:01:00|36061.1|36041.1|36054.2|36034.2|36062.2|36042.2|36054.2|36034.2|31
1652202070000|2022-05-10 17:01:10|36055.4|36035.4|36051.6|36031.6|36059|36039|36049.5|36029.5|35
1652202080000|2022-05-10 17:01:20|36051.2|36031.2|36052.3|36032.3|36052.4|36032.4|36049|36029|34
1652202090000|2022-05-10 17:01:30|36051.7|36031.7|36054.1|36034.1|36054.3|36034.3|36049.9|36029.9|30
1652202100000|2022-05-10 17:01:40|36053.3|36033.3|36049.4|36029.4|36055.1|36035.1|36048.8|36028.8|29
1652202110000|2022-05-10 17:01:50|36049.8|36029.8|36055.4|36035.4|36058.2|36038.2|36048.5|36028.5|33
1652202120000|2022-05-10 17:02:00|36055.5|36035.5|36055.1|36035.1|36056.2|36036.2|36055.1|36035.1|29
1652202130000|2022-05-10 17:02:10|36054.8|36034.8|36056.2|36036.2|36056.6|36036.6|36052.2|36032.2|33
1652202140000|2022-05-10 17:02:20|36056.6|36036.6|36046.3|36026.3|36056.7|36036.7|36045.2|36025.2|28
1652202150000|2022-05-10 17:02:30|36046.8|36026.8|36072.9|36052.9|36108.1|36059|36046.8|36014.7|38
1652202160000|2022-05-10 17:02:40|36071.8|36051.8|36069.7|36049.7|36102.2|36053.6|36068.2|36015.6|33
1652202170000|2022-05-10 17:02:50|36069.8|36049.8|36069.1|36049.1|36071.6|36051.6|36068.7|36048.7|27
1652202180000|2022-05-10 17:03:00|36069.2|36049.2|36067.1|36047.1|36069.2|36049.2|36065.1|36045.1|27
1652202190000|2022-05-10 17:03:10|36067.4|36047.4|36066|36046|36067.5|36047.5|36063.3|36043.3|26
1652202200000|2022-05-10 17:03:20|36066.5|36046.5|36083.3|36033.3|36083.3|36048.3|36065.9|36031.1|27
1652202210000|2022-05-10 17:03:30|36083.7|36033.7|36081.6|36031.6|36083.7|36033.7|36081|36031|26
1652202220000|2022-05-10 17:03:40|36081.3|36031.3|36080.9|36030.9|36083.2|36033.2|36080.8|36030.8|24
1652202230000|2022-05-10 17:03:50|36081.3|36031.3|36067.3|36047.3|36102.9|36049.2|36063.1|36011.2|28
1652202240000|2022-05-10 17:04:00|36068.4|36048.4|36068.1|36048.1|36071.4|36051.4|36066|36046|32
1652202250000|2022-05-10 17:04:10|36067.9|36047.9|36067.3|36047.3|36067.9|36047.9|36062.6|36042.6|26
1652202260000|2022-05-10 17:04:20|36067.4|36047.4|36079.8|36029.8|36097|36051.5|36060.5|36012.7|25
1652202270000|2022-05-10 17:04:30|36080.3|36030.3|36067.5|36047.5|36082.6|36047.9|36067.1|36030.3|27
1652202280000|2022-05-10 17:04:40|36068.1|36048.1|36066.6|36046.6|36068.1|36048.1|36066.4|36046.4|16
1652202290000|2022-05-10 17:04:50|36066.5|36046.5|36064.8|36044.8|36067.5|36047.5|36064.3|36044.3|17
1652202300000|2022-05-10 17:05:00|36063.7|36043.7|36064.3|36044.3|36066.3|36046.3|36063.5|36043.5|29
1652202310000|2022-05-10 17:05:10|36063.1|36043.1|36059.3|36039.3|36079.7|36044.2|36059.3|36027.4|36
1652202320000|2022-05-10 17:05:20|36059.9|36039.9|36065.1|36045.1|36065.4|36045.4|36059.4|36039.4|27
1652202330000|2022-05-10 17:05:30|36065.2|36045.2|36065.6|36045.6|36066|36046|36063.9|36043.9|24
1652202340000|2022-05-10 17:05:40|36065.1|36045.1|36065|36045|36066.3|36046.3|36063.5|36043.5|24
1652202350000|2022-05-10 17:05:50|36064.9|36044.9|36057.9|36037.9|36097.6|36045.1|36056.8|35999.6|25
1652202360000|2022-05-10 17:06:00|36059.6|36039.6|36062|36042|36064|36044|36059.5|36039.5|30
1652202370000|2022-05-10 17:06:10|36062.2|36042.2|36062.7|36042.7|36065.4|36045.4|36060.7|36040.7|29
1652202380000|2022-05-10 17:06:20|36063.2|36043.2|36067.1|36047.1|36069.6|36049.6|36061.6|36041.6|14
1652202390000|2022-05-10 17:06:30|36064.7|36044.7|36095|36011.4|36098.7|36047.5|36064.7|36009.6|27
1652202400000|2022-05-10 17:06:40|36079.8|36029.8|36081.8|36031.8|36100.8|36034.2|36078|36006.1|29
1652202410000|2022-05-10 17:06:50|36097.3|36011.4|36088.6|36038.6|36109.3|36047.5|36063.5|36010.8|26
1652202420000|2022-05-10 17:07:00|36103.6|36018.4|36101.9|36016.6|36103.9|36035.4|36082|36014|33
1652202430000|2022-05-10 17:07:10|36101|36015.5|36084|36034|36103.2|36034.2|36079.4|36012.9|28
1652202440000|2022-05-10 17:07:20|36084.4|36034.4|36085.6|36035.6|36101|36035.6|36082.1|36015.4|24
1652202450000|2022-05-10 17:07:30|36085.2|36035.2|36082.9|36032.9|36085.2|36035.2|36081.4|36031.4|16
1652202460000|2022-05-10 17:07:40|36082.6|36032.6|36080.8|36030.8|36099.5|36044.4|36064.4|36010.8|32
1652202470000|2022-05-10 17:07:50|36098|36012.7|36099.5|36014.9|36104.9|36035.3|36080.9|36012.7|29
1652202480000|2022-05-10 17:08:00|36079.6|36029.6|36083.7|36033.7|36102.9|36036.6|36079.6|36017.2|24
1652202490000|2022-05-10 17:08:10|36084.3|36034.3|36062.5|36042.5|36084.9|36043.3|36062.5|36028|22
1652202500000|2022-05-10 17:08:20|36062.6|36042.6|36065.5|36045.5|36065.5|36045.5|36062.6|36042.6|23
1652202510000|2022-05-10 17:08:30|36065.8|36045.8|36071.1|36051.1|36105.3|36052.9|36065.5|36019.8|28
1652202520000|2022-05-10 17:08:40|36071.5|36051.5|36077.8|36057.8|36077.9|36057.9|36068.3|36048.3|28
1652202530000|2022-05-10 17:08:50|36072.7|36052.7|36066.8|36046.8|36072.7|36052.7|36066|36046|31
1652202540000|2022-05-10 17:09:00|36066.7|36046.7|36067.2|36047.2|36068.6|36048.6|36066.5|36046.5|19
1652202550000|2022-05-10 17:09:10|36066.3|36046.3|36070.5|36050.5|36102.5|36052|36066.3|36019.4|22
1652202560000|2022-05-10 17:09:20|36070.9|36050.9|36070.7|36050.7|36071.7|36051.7|36069.2|36049.2|26
1652202570000|2022-05-10 17:09:30|36071.3|36051.3|36068|36048|36072|36052|36068|36048|22
1652202580000|2022-05-10 17:09:40|36067.7|36047.7|36065.7|36045.7|36067.7|36047.7|36063.9|36043.9|22
1652202590000|2022-05-10 17:09:50|36066|36046|36064.5|36044.5|36066|36046|36058.9|36038.9|20
1652202600000|2022-05-10 17:10:00|36065.2|36045.2|36083.3|36033.3|36100.9|36048.4|36065.2|36017.2|31
1652202610000|2022-05-10 17:10:10|36083.2|36033.2|36083.6|36033.6|36101.5|36034.9|36083.2|36016.2|29
1652202620000|2022-05-10 17:10:20|36084.1|36034.1|36084.3|36034.3|36101|36034.9|36083.5|36018|23
1652202630000|2022-05-10 17:10:30|36101|36018|36069.9|36049.9|36101|36049.9|36066.3|36018|27
1652202640000|2022-05-10 17:10:40|36070.2|36050.2|36070.6|36050.6|36071.4|36051.4|36064.5|36044.5|26
1652202650000|2022-05-10 17:10:50|36070.7|36050.7|36069.6|36049.6|36070.9|36050.9|36068.6|36048.6|19
1652202660000|2022-05-10 17:11:00|36069.2|36049.2|36071|36051|36072.8|36052.8|36069.2|36049.2|17
1652202670000|2022-05-10 17:11:10|36070.9|36050.9|36069.2|36049.2|36070.9|36050.9|36067.9|36047.9|29
1652202680000|2022-05-10 17:11:20|36069|36049|36069.4|36049.4|36071.4|36051.4|36068.3|36048.3|27
1652202690000|2022-05-10 17:11:30|36069.5|36049.5|36071.4|36051.4|36071.6|36051.6|36068.5|36048.5|17
1652202700000|2022-05-10 17:11:40|36070.8|36050.8|36088.2|36038.2|36109|36051.5|36070.8|36017.7|25
1652202710000|2022-05-10 17:11:50|36088.7|36038.7|36088.1|36038.1|36104.6|36039.5|36087.2|36021.5|20
1652202720000|2022-05-10 17:12:00|36088|36038|36091.8|36041.8|36091.8|36056.7|36074.1|36038|25
1652202730000|2022-05-10 17:12:10|36091.6|36041.6|36091.6|36041.6|36109.1|36042.1|36090.9|36021.2|9
1652202740000|2022-05-10 17:12:20|36091.3|36041.3|36076|36056|36112|36059.2|36076|36025.5|20
1652202750000|2022-05-10 17:12:30|36077.3|36057.3|36076|36056|36080.3|36060.3|36076|36056|16
1652202760000|2022-05-10 17:12:40|36076.8|36056.8|36079.1|36059.1|36079.1|36059.1|36076.3|36056.3|20
1652202770000|2022-05-10 17:12:50|36079.4|36059.4|36092|36042|36111.3|36060.7|36076.8|36023|23
1652202780000|2022-05-10 17:13:00|36092.1|36042.1|36078.1|36058.1|36111.8|36058.1|36076.8|36018.9|18
1652202790000|2022-05-10 17:13:10|36078.3|36058.3|36075.2|36055.2|36078.3|36058.3|36074.7|36054.7|18
1652202800000|2022-05-10 17:13:20|36075.1|36055.1|36074.7|36054.7|36075.8|36055.8|36074.1|36054.1|20
1652202810000|2022-05-10 17:13:30|36075|36055|36077.5|36057.5|36077.7|36057.7|36072.1|36052.1|20
1652202820000|2022-05-10 17:13:40|36077|36057|36081.3|36061.3|36082.4|36062.4|36072.6|36052.6|17
1652202830000|2022-05-10 17:13:50|36095.9|36045.9|36083.2|36063.2|36112.6|36066.1|36083.2|36028.8|21
1652202840000|2022-05-10 17:14:00|36082.6|36062.6|36120.5|36037.5|36123.5|36067.2|36080.4|36029.8|22
1652202850000|2022-05-10 17:14:10|36101.5|36051.5|36100.3|36050.3|36119.5|36052.4|36100.3|36032.1|21
1652202860000|2022-05-10 17:14:20|36100.1|36050.1|36086.7|36066.7|36118.4|36066.7|36086.1|36033.9|23
1652202870000|2022-05-10 17:14:30|36085.8|36065.8|36115.3|36031.6|36116.8|36066.2|36081.7|36030|23
1652202880000|2022-05-10 17:14:40|36095.3|36045.3|36080.4|36060.4|36095.3|36060.6|36078.5|36045.3|23
1652202890000|2022-05-10 17:14:50|36080.5|36060.5|36092.9|36042.9|36111.2|36060.5|36077.1|36026.4|28
1652202900000|2022-05-10 17:15:00|36092.7|36042.7|36091.9|36041.9|36110.9|36042.9|36090.9|36023.3|26
1652202910000|2022-05-10 17:15:10|36091.8|36041.8|36079.9|36059.9|36092.8|36059.9|36079.1|36041.7|14
1652202920000|2022-05-10 17:15:20|36080.2|36060.2|36113.6|36030.2|36116.1|36060.2|36080.2|36025|20
1652202930000|2022-05-10 17:15:30|36113.3|36029.4|36097.8|36047.8|36115.5|36047.8|36095.5|36026.7|27
1652202940000|2022-05-10 17:15:40|36096.4|36046.4|36081|36061|36097.3|36061|36081|36045.2|22
1652202950000|2022-05-10 17:15:50|36080.3|36060.3|36083.3|36063.3|36083.3|36063.3|36080.3|36060.3|19
1652202960000|2022-05-10 17:16:00|36083|36063|36115.8|36031.2|36117.6|36064.3|36082.8|36031.2|22
1652202970000|2022-05-10 17:16:10|36096.9|36046.9|36113.7|36027.2|36118.3|36061.2|36080|36023.3|23
1652202980000|2022-05-10 17:16:20|36112.6|36028.2|36084.2|36064.2|36113.4|36064.6|36082.9|36027.8|26
1652202990000|2022-05-10 17:16:30|36084.4|36064.4|36100.5|36017.6|36100.5|36064.5|36069|36017.6|30
1652203000000|2022-05-10 17:16:40|36085.9|36035.9|36087.5|36037.5|36105.5|36059.3|36066.9|36014.7|23
1652203010000|2022-05-10 17:16:50|36083.6|36033.6|36105.1|36021.7|36105.1|36058|36072|36020.1|28
1652203020000|2022-05-10 17:17:00|36106.4|36020.5|36080.2|36060.2|36106.4|36063.5|36080.2|36019|25
1652203030000|2022-05-10 17:17:10|36080.8|36060.8|36080|36060|36082.2|36062.2|36079.4|36059.4|20
1652203040000|2022-05-10 17:17:20|36079.7|36059.7|36077.3|36057.3|36080.4|36060.4|36077.3|36057.3|22
1652203050000|2022-05-10 17:17:30|36076.6|36056.6|36075.8|36055.8|36079.3|36059.3|36066.7|36046.7|25
1652203060000|2022-05-10 17:17:40|36077|36057|36077.7|36057.7|36079.3|36059.3|36075.6|36055.6|28
1652203070000|2022-05-10 17:17:50|36078.7|36058.7|36077.3|36057.3|36078.9|36058.9|36076.4|36056.4|21
1652203080000|2022-05-10 17:18:00|36077.7|36057.7|36071|36051|36077.9|36057.9|36065.4|36045.4|28
1652203090000|2022-05-10 17:18:10|36070.5|36050.5|36072.8|36052.8|36073.5|36053.5|36069.3|36049.3|32
1652203100000|2022-05-10 17:18:20|36073.6|36053.6|36069.9|36049.9|36075.1|36055.1|36069.9|36049.9|18
1652203110000|2022-05-10 17:18:30|36070.1|36050.1|36068.5|36048.5|36070.7|36050.7|36067.8|36047.8|30
1652203120000|2022-05-10 17:18:40|36068.9|36048.9|36070.7|36050.7|36071.6|36051.6|36066.3|36046.3|25
1652203130000|2022-05-10 17:18:50|36070.4|36050.4|36062.3|36042.3|36071.7|36051.7|36057.7|36037.7|19
1652203140000|2022-05-10 17:19:00|36061.6|36041.6|36087.3|36037.3|36089.6|36041.6|36061.6|36036.1|25
1652203150000|2022-05-10 17:19:10|36088|36038|36070.6|36050.6|36088.5|36051.4|36069.6|36036|23
1652203160000|2022-05-10 17:19:20|36070.7|36050.7|36073.1|36053.1|36073.1|36053.1|36070.7|36050.7|17
1652203170000|2022-05-10 17:19:30|36073|36053|36062.3|36042.3|36073|36053|36059.2|36039.2|25
1652203180000|2022-05-10 17:19:40|36061.9|36041.9|36061.2|36041.2|36062.9|36042.9|36061.2|36041.2|13
1652203190000|2022-05-10 17:19:50|36060.6|36040.6|36064.4|36044.4|36064.7|36044.7|36060.6|36040.6|9
1652203200000|2022-05-10 17:20:00|36065.5|36045.5|36099.7|36013.6|36100.6|36049.4|36057|36011.6|38
1652203210000|2022-05-10 17:20:10|36099.5|36013.7|36097.2|36011.4|36101.1|36036.6|36081.2|36009.4|30
1652203220000|2022-05-10 17:20:20|36096.9|36011|36069.2|36049.2|36096.9|36049.7|36063.9|36011|23
1652203230000|2022-05-10 17:20:30|36069.3|36049.3|36059.5|36039.5|36069.3|36049.3|36058|36038|22
1652203240000|2022-05-10 17:20:40|36059.4|36039.4|36103.8|36018.2|36106.8|36055.5|36059.4|36009.8|23
1652203250000|2022-05-10 17:20:50|36101|36016.8|36089.7|36039.7|36106.4|36040.3|36086.8|36013.3|22
1652203260000|2022-05-10 17:21:00|36087.9|36037.9|36070|36050|36089.3|36050.2|36068.7|36036.4|22
1652203270000|2022-05-10 17:21:10|36070.8|36050.8|36069.9|36049.9|36072.3|36052.3|36069.5|36049.5|28
1652203280000|2022-05-10 17:21:20|36070.7|36050.7|36069|36049|36071.7|36051.7|36068.1|36048.1|18
1652203290000|2022-05-10 17:21:30|36061.8|36041.8|36061.9|36041.9|36063.5|36043.5|36060|36040|20
1652203300000|2022-05-10 17:21:40|36061.7|36041.7|36061.8|36041.8|36062.5|36042.5|36060.4|36040.4|23
1652203310000|2022-05-10 17:21:50|36062.1|36042.1|36062|36042|36062.3|36042.3|36061.1|36041.1|20
1652203320000|2022-05-10 17:22:00|36061.9|36041.9|36062.3|36042.3|36062.5|36042.5|36061.7|36041.7|9
1652203330000|2022-05-10 17:22:10|36062.1|36042.1|36064.1|36044.1|36066|36046|36061.1|36041.1|20
1652203340000|2022-05-10 17:22:20|36064.6|36044.6|36067.4|36047.4|36067.4|36047.4|36059.3|36039.3|27
1652203350000|2022-05-10 17:22:30|36066.5|36046.5|36068.2|36048.2|36069.2|36049.2|36064.3|36044.3|29
1652203360000|2022-05-10 17:22:40|36071.3|36051.3|36107.3|36020.1|36109.8|36054.5|36071.3|36018.8|31
1652203370000|2022-05-10 17:22:50|36107.9|36019.4|36079.5|36059.5|36108|36059.9|36074.3|36018.2|35
1652203380000|2022-05-10 17:23:00|36080.5|36060.5|36079|36059|36081.1|36061.1|36078|36058|34
1652203390000|2022-05-10 17:23:10|36078.7|36058.7|36075.4|36055.4|36078.7|36058.7|36074.3|36054.3|31
1652203400000|2022-05-10 17:23:20|36075.1|36055.1|36067.4|36047.4|36076.4|36056.4|36067.2|36047.2|21
1652203410000|2022-05-10 17:23:30|36066.9|36046.9|36066.7|36046.7|36067.7|36047.7|36065.8|36045.8|21
1652203420000|2022-05-10 17:23:40|36066.2|36046.2|36069.7|36049.7|36070|36050|36066.2|36046.2|17
1652203430000|2022-05-10 17:23:50|36069.5|36049.5|36071.2|36051.2|36071.6|36051.6|36069.5|36049.5|28
1652203440000|2022-05-10 17:24:00|36071.1|36051.1|36070.5|36050.5|36071.4|36051.4|36070|36050|17
1652203450000|2022-05-10 17:24:10|36070.7|36050.7|36071.3|36051.3|36071.8|36051.8|36070.5|36050.5|19
1652203460000|2022-05-10 17:24:20|36070.9|36050.9|36072.6|36052.6|36074.9|36054.9|36069.9|36049.9|29
1652203470000|2022-05-10 17:24:30|36072.8|36052.8|36073.3|36053.3|36073.8|36053.8|36071.2|36051.2|23
1652203480000|2022-05-10 17:24:40|36073.8|36053.8|36073.1|36053.1|36073.8|36053.8|36072.5|36052.5|16
1652203490000|2022-05-10 17:24:50|36073.2|36053.2|36072.4|36052.4|36073.8|36053.8|36070.2|36050.2|24
1652203500000|2022-05-10 17:25:00|36071.8|36051.8|36072.1|36052.1|36074.5|36054.5|36069.6|36049.6|28
1652203510000|2022-05-10 17:25:10|36072.8|36052.8|36074.6|36054.6|36077|36057|36072.3|36052.3|24
1652203520000|2022-05-10 17:25:20|36074|36054|36073.1|36053.1|36074.3|36054.3|36072.8|36052.8|13
1652203530000|2022-05-10 17:25:30|36073.3|36053.3|36068.9|36048.9|36073.9|36053.9|36068.3|36048.3|18
1652203540000|2022-05-10 17:25:40|36068.8|36048.8|36066.4|36046.4|36071.9|36051.9|36065.8|36045.8|28
1652203550000|2022-05-10 17:25:50|36066.8|36046.8|36066.2|36046.2|36067.3|36047.3|36065.6|36045.6|15
1652203560000|2022-05-10 17:26:00|36066.5|36046.5|36070|36050|36071.2|36051.2|36065.3|36045.3|18
1652203570000|2022-05-10 17:26:10|36069.4|36049.4|36066.6|36046.6|36071.4|36051.4|36064.4|36044.4|22
1652203580000|2022-05-10 17:26:20|36066.8|36046.8|36065.7|36045.7|36067|36047|36065.6|36045.6|23
1652203590000|2022-05-10 17:26:30|36065.8|36045.8|36063.9|36043.9|36066.3|36046.3|36063.9|36043.9|18
1652203600000|2022-05-10 17:26:40|36063.7|36043.7|36066|36046|36066.6|36046.6|36063.7|36043.7|21
1652203610000|2022-05-10 17:26:50|36065.1|36045.1|36062.2|36042.2|36068.3|36048.3|36060.7|36040.7|22
1652203620000|2022-05-10 17:27:00|36062.1|36042.1|36062|36042|36062.6|36042.6|36061.3|36041.3|18
1652203630000|2022-05-10 17:27:10|36062.2|36042.2|36065.5|36045.5|36067.2|36047.2|36061.4|36041.4|18
1652203640000|2022-05-10 17:27:20|36065.8|36045.8|36062.5|36042.5|36066.3|36046.3|36062.1|36042.1|30
1652203650000|2022-05-10 17:27:30|36062.4|36042.4|36062.5|36042.5|36062.9|36042.9|36061.9|36041.9|19
1652203660000|2022-05-10 17:27:40|36062.3|36042.3|36062.5|36042.5|36062.7|36042.7|36060.9|36040.9|16
1652203670000|2022-05-10 17:27:50|36062.2|36042.2|36064|36044|36064|36044|36062.1|36042.1|18
1652203680000|2022-05-10 17:28:00|36064.2|36044.2|36066.1|36046.1|36066.2|36046.2|36063.6|36043.6|18
1652203690000|2022-05-10 17:28:10|36066|36046|36064.2|36044.2|36066.4|36046.4|36063.4|36043.4|20
1652203700000|2022-05-10 17:28:20|36064.6|36044.6|36064.2|36044.2|36064.9|36044.9|36064.1|36044.1|17
1652203710000|2022-05-10 17:28:30|36064.3|36044.3|36063.7|36043.7|36064.3|36044.3|36063.1|36043.1|16
1652203720000|2022-05-10 17:28:40|36063.8|36043.8|36063.6|36043.6|36063.8|36043.8|36062.6|36042.6|11
1652203730000|2022-05-10 17:28:50|36063.3|36043.3|36058.9|36038.9|36063.5|36043.5|36058.9|36038.9|16
1652203740000|2022-05-10 17:29:00|36058|36038|36060.2|36040.2|36061.1|36041.1|36057.4|36037.4|31
1652203750000|2022-05-10 17:29:10|36060.4|36040.4|36060.2|36040.2|36068.8|36048.8|36059.7|36039.7|19
1652203760000|2022-05-10 17:29:20|36060.4|36040.4|36057.9|36037.9|36060.4|36040.4|36057.3|36037.3|22
1652203770000|2022-05-10 17:29:30|36058.2|36038.2|36059.3|36039.3|36060.3|36040.3|36056.6|36036.6|15
1652203780000|2022-05-10 17:29:40|36059.6|36039.6|36058|36038|36059.6|36039.6|36057.3|36037.3|14
1652203790000|2022-05-10 17:29:50|36058.2|36038.2|36055.8|36035.8|36061|36041|36054.6|36034.6|14
1652203800000|2022-05-10 17:30:00|36055.3|36035.3|36060.3|36040.3|36060.3|36040.3|36055.3|36035.3|26
1652203810000|2022-05-10 17:30:10|36060.4|36040.4|36062.7|36042.7|36063.9|36043.9|36060.2|36040.2|28
1652203820000|2022-05-10 17:30:20|36062.4|36042.4|36063.4|36043.4|36063.4|36043.4|36062.4|36042.4|21
1652203830000|2022-05-10 17:30:30|36063.7|36043.7|36065.4|36045.4|36065.4|36045.4|36062.4|36042.4|17
1652203840000|2022-05-10 17:30:40|36065.9|36045.9|36066.6|36046.6|36067.2|36047.2|36065.7|36045.7|26
1652203850000|2022-05-10 17:30:50|36066.9|36046.9|36066.4|36046.4|36066.9|36046.9|36066.2|36046.2|16
1652203860000|2022-05-10 17:31:00|36066.6|36046.6|36066|36046|36067.2|36047.2|36065.3|36045.3|17
1652203870000|2022-05-10 17:31:10|36065.8|36045.8|36065.6|36045.6|36067.7|36047.7|36065.6|36045.6|13
1652203880000|2022-05-10 17:31:20|36065.9|36045.9|36066.7|36046.7|36066.7|36046.7|36065.5|36045.5|11
1652203890000|2022-05-10 17:31:30|36066.4|36046.4|36063.4|36043.4|36066.5|36046.5|36063.4|36043.4|14
1652203900000|2022-05-10 17:31:40|36064.3|36044.3|36061.9|36041.9|36064.4|36044.4|36061.9|36041.9|24
1652203910000|2022-05-10 17:31:50|36062.1|36042.1|36062.2|36042.2|36062.7|36042.7|36061.4|36041.4|10
1652203920000|2022-05-10 17:32:00|36062.6|36042.6|36064.9|36044.9|36064.9|36044.9|36062.4|36042.4|12
1652203930000|2022-05-10 17:32:10|36066.5|36046.5|36064.1|36044.1|36066.5|36046.5|36063.4|36043.4|16
1652203940000|2022-05-10 17:32:20|36064.4|36044.4|36061.3|36041.3|36064.4|36044.4|36061.2|36041.2|18
1652203950000|2022-05-10 17:32:30|36061.5|36041.5|36060.6|36040.6|36062.3|36042.3|36059.5|36039.5|16
1652203960000|2022-05-10 17:32:40|36060.9|36040.9|36058|36038|36061.5|36041.5|36057|36037|22
1652203970000|2022-05-10 17:32:50|36057.7|36037.7|36055.8|36035.8|36058.3|36038.3|36054.5|36034.5|22
1652203980000|2022-05-10 17:33:00|36055.9|36035.9|36056.9|36036.9|36057.6|36037.6|36055.4|36035.4|26
1652203990000|2022-05-10 17:33:10|36057.4|36037.4|36057.5|36037.5|36057.8|36037.8|36057|36037|14
1652204000000|2022-05-10 17:33:20|36057|36037|36057.8|36037.8|36058.8|36038.8|36056.7|36036.7|13
1652204010000|2022-05-10 17:33:30|36060.6|36040.6|36059.5|36039.5|36062.5|36042.5|36058.3|36038.3|19
1652204020000|2022-05-10 17:33:40|36060.9|36040.9|36061.1|36041.1|36061.6|36041.6|36059.9|36039.9|18
1652204030000|2022-05-10 17:33:50|36061|36041|36062.8|36042.8|36068|36048|36059.4|36039.4|20
1652204040000|2022-05-10 17:34:00|36062.7|36042.7|36056.7|36036.7|36063.2|36043.2|36056.1|36036.1|28
1652204050000|2022-05-10 17:34:10|36057.6|36037.6|36058.1|36038.1|36058.1|36038.1|36056.4|36036.4|22
1652204060000|2022-05-10 17:34:20|36057.9|36037.9|36059.8|36039.8|36059.8|36039.8|36057.8|36037.8|20
1652204070000|2022-05-10 17:34:30|36059.6|36039.6|36061.2|36041.2|36064.8|36044.8|36059.5|36039.5|24
1652204080000|2022-05-10 17:34:40|36062.5|36042.5|36060.3|36040.3|36062.9|36042.9|36059.5|36039.5|18
1652204090000|2022-05-10 17:34:50|36060.7|36040.7|36058.7|36038.7|36060.7|36040.7|36058.3|36038.3|13
1652204100000|2022-05-10 17:35:00|36059|36039|36055.4|36035.4|36059.9|36039.9|36054.8|36034.8|21
1652204110000|2022-05-10 17:35:10|36055.9|36035.9|36056.3|36036.3|36056.3|36036.3|36055.2|36035.2|17
1652204120000|2022-05-10 17:35:20|36056.1|36036.1|36088.3|36000.2|36088.3|36040.9|36050.7|36000.2|25
1652204130000|2022-05-10 17:35:30|36068.6|36018.6|36059.5|36039.5|36088|36042.8|36057.1|36003.8|36
1652204140000|2022-05-10 17:35:40|36057.6|36037.6|36062|36042|36063.6|36043.6|36057.6|36037.6|23
1652204150000|2022-05-10 17:35:50|36061.7|36041.7|36064.9|36044.9|36099|36045.8|36055.8|36003.9|27
1652204160000|2022-05-10 17:36:00|36064|36044|36080.3|36030.3|36094.3|36044|36062.7|36006.6|24
1652204170000|2022-05-10 17:36:10|36080.5|36030.5|36063.9|36043.9|36094.1|36045|36063.5|36007.8|24
1652204180000|2022-05-10 17:36:20|36063.7|36043.7|36055.5|36035.5|36066.3|36046.3|36053.4|36033.4|18
1652204190000|2022-05-10 17:36:30|36055.2|36035.2|36052.3|36032.3|36056.5|36036.5|36051.2|36031.2|23
1652204200000|2022-05-10 17:36:40|36052.5|36032.5|36059.6|36039.6|36062.2|36042.2|36051.8|36031.8|24
1652204210000|2022-05-10 17:36:50|36059.5|36039.5|36062|36042|36063.7|36043.7|36059|36039|25
1652204220000|2022-05-10 17:37:00|36062.6|36042.6|36056.3|36036.3|36066.6|36046.6|36054.8|36034.8|35
1652204230000|2022-05-10 17:37:10|36056.2|36036.2|36052.7|36032.7|36056.2|36036.2|36052.7|36032.7|27
1652204240000|2022-05-10 17:37:20|36052.8|36032.8|36054.4|36034.4|36059.3|36039.3|36046.8|36026.8|34
1652204250000|2022-05-10 17:37:30|36055.6|36035.6|36054.9|36034.9|36057.6|36037.6|36051.4|36031.4|31
1652204260000|2022-05-10 17:37:40|36054.4|36034.4|36057.2|36037.2|36058.5|36038.5|36052.7|36032.7|27
1652204270000|2022-05-10 17:37:50|36055.6|36035.6|36051.8|36031.8|36072.7|36037.4|36051.6|36021.2|27
1652204280000|2022-05-10 17:38:00|36054.6|36034.6|36056.9|36036.9|36057.3|36037.3|36051.9|36031.9|24
1652204290000|2022-05-10 17:38:10|36053.6|36033.6|36055.9|36035.9|36068.7|36039.5|36047.6|36016.6|27
1652204300000|2022-05-10 17:38:20|36049.3|36029.3|36053.8|36033.8|36057.9|36037.9|36048|36028|26
1652204310000|2022-05-10 17:38:30|36053.7|36033.7|36053.7|36033.7|36054.5|36034.5|36052.4|36032.4|27
1652204320000|2022-05-10 17:38:40|36053.6|36033.6|36050.8|36030.8|36053.9|36033.9|36047.2|36027.2|23
1652204330000|2022-05-10 17:38:50|36050.5|36030.5|36048.8|36028.8|36050.5|36030.5|36048.3|36028.3|22
1652204340000|2022-05-10 17:39:00|36049.1|36029.1|36052|36032|36052|36032|36049.1|36029.1|13
1652204350000|2022-05-10 17:39:10|36051.9|36031.9|36054.3|36034.3|36054.3|36034.3|36050.3|36030.3|17
1652204360000|2022-05-10 17:39:20|36054.4|36034.4|36056.3|36036.3|36057.6|36037.6|36050.1|36030.1|14
1652204370000|2022-05-10 17:39:30|36056.2|36036.2|36055.3|36035.3|36056.8|36036.8|36053.9|36033.9|20
1652204380000|2022-05-10 17:39:40|36055|36035|36053.6|36033.6|36055|36035|36053.5|36033.5|15
1652204390000|2022-05-10 17:39:50|36054.1|36034.1|36057.4|36037.4|36057.4|36037.4|36049.5|36029.5|17
1652204400000|2022-05-10 17:40:00|36057.8|36037.8|36056.9|36036.9|36059.7|36039.7|36056.7|36036.7|20
1652204410000|2022-05-10 17:40:10|36056.5|36036.5|36057.4|36037.4|36060.3|36040.3|36056.5|36036.5|29
1652204420000|2022-05-10 17:40:20|36057.7|36037.7|36052|36032|36057.7|36037.7|36047.7|36027.7|25
1652204430000|2022-05-10 17:40:30|36047|36027|36047.6|36027.6|36052|36032|36046.1|36026.1|30
1652204440000|2022-05-10 17:40:40|36047.9|36027.9|36046.8|36026.8|36048.1|36028.1|36046.8|36026.8|11
1652204450000|2022-05-10 17:40:50|36046.7|36026.7|36048.2|36028.2|36050.9|36030.9|36046.7|36026.7|20
1652204460000|2022-05-10 17:41:00|36049.4|36029.4|36049.5|36029.5|36051.5|36031.5|36047.2|36027.2|20
1652204470000|2022-05-10 17:41:10|36050|36030|36049.1|36029.1|36051.5|36031.5|36048.2|36028.2|29
1652204480000|2022-05-10 17:41:20|36050.2|36030.2|36049.3|36029.3|36050.8|36030.8|36049.3|36029.3|22
1652204490000|2022-05-10 17:41:30|36049.2|36029.2|36051.7|36031.7|36053.7|36033.7|36049.1|36029.1|16
1652204500000|2022-05-10 17:41:40|36051.3|36031.3|36047.9|36027.9|36051.3|36031.3|36046.9|36026.9|27
1652204510000|2022-05-10 17:41:50|36047.3|36027.3|36044.3|36024.3|36047.9|36027.9|36041.3|36021.3|23
1652204520000|2022-05-10 17:42:00|36044.8|36024.8|36046.5|36026.5|36046.7|36026.7|36043.9|36023.9|25
1652204530000|2022-05-10 17:42:10|36045.9|36025.9|36046.1|36026.1|36046.6|36026.6|36044.6|36024.6|25
1652204540000|2022-05-10 17:42:20|36046.8|36026.8|36051.6|36031.6|36055.8|36035.8|36045.7|36025.7|33
1652204550000|2022-05-10 17:42:30|36051.2|36031.2|36051|36031|36052.8|36032.8|36049.1|36029.1|30
1652204560000|2022-05-10 17:42:40|36051.9|36031.9|36051|36031|36052.5|36032.5|36050.7|36030.7|20
1652204570000|2022-05-10 17:42:50|36054.2|36034.2|36051.7|36031.7|36054.2|36034.2|36051.1|36031.1|21
1652204580000|2022-05-10 17:43:00|36051.5|36031.5|36056.3|36036.3|36062.1|36042.1|36051|36031|25
1652204590000|2022-05-10 17:43:10|36054.6|36034.6|36055.9|36035.9|36057.8|36037.8|36053.3|36033.3|23
1652204600000|2022-05-10 17:43:20|36055.2|36035.2|36055.2|36035.2|36055.9|36035.9|36053.5|36033.5|18
1652204610000|2022-05-10 17:43:30|36057.2|36037.2|36054.4|36034.4|36057.6|36037.6|36050.1|36030.1|21
1652204620000|2022-05-10 17:43:40|36054.8|36034.8|36050.7|36030.7|36056.5|36036.5|36050.4|36030.4|23
1652204630000|2022-05-10 17:43:50|36050.8|36030.8|36048.9|36028.9|36051.5|36031.5|36048.9|36028.9|19
1652204640000|2022-05-10 17:44:00|36049.8|36029.8|36056.2|36036.2|36056.7|36036.7|36049.5|36029.5|15
1652204650000|2022-05-10 17:44:10|36055.8|36035.8|36051.1|36031.1|36056.1|36036.1|36049.6|36029.6|24
1652204660000|2022-05-10 17:44:20|36048.7|36028.7|36048.3|36028.3|36054|36034|36047|36027|18
1652204670000|2022-05-10 17:44:30|36046|36026|36053.5|36033.5|36053.6|36033.6|36046|36026|22
1652204680000|2022-05-10 17:44:40|36052.4|36032.4|36052.5|36032.5|36055.2|36035.2|36052.3|36032.3|16
1652204690000|2022-05-10 17:44:50|36053.4|36033.4|36054.5|36034.5|36056.1|36036.1|36053.1|36033.1|21
1652204700000|2022-05-10 17:45:00|36054.1|36034.1|36046.6|36026.6|36055.7|36035.7|36046.6|36026.6|16
1652204710000|2022-05-10 17:45:10|36047.4|36027.4|36050.6|36030.6|36052|36032|36045.7|36025.7|35
1652204720000|2022-05-10 17:45:20|36050.5|36030.5|36048.4|36028.4|36052.2|36032.2|36046.8|36026.8|24
1652204730000|2022-05-10 17:45:30|36048.8|36028.8|36045.8|36025.8|36048.8|36028.8|36045.8|36025.8|16
1652204740000|2022-05-10 17:45:40|36046.6|36026.6|36043.7|36023.7|36047.6|36027.6|36043.3|36023.3|23
1652204750000|2022-05-10 17:45:50|36044.2|36024.2|36041.6|36021.6|36046.1|36026.1|36041.4|36021.4|26
1652204760000|2022-05-10 17:46:00|36042.1|36022.1|36041.2|36021.2|36042.1|36022.1|36040.3|36020.3|27
1652204770000|2022-05-10 17:46:10|36040.9|36020.9|36044.3|36024.3|36044.5|36024.5|36040.5|36020.5|26
1652204780000|2022-05-10 17:46:20|36041.7|36021.7|36050|36030|36050|36030|36041.7|36021.7|16
1652204790000|2022-05-10 17:46:30|36041.1|36021.1|36047.4|36027.4|36047.8|36027.8|36041.1|36021.1|15
1652204800000|2022-05-10 17:46:40|36045.1|36025.1|36044.1|36024.1|36051.5|36031.5|36042.9|36022.9|19
1652204810000|2022-05-10 17:46:50|36044.4|36024.4|36042.8|36022.8|36044.4|36024.4|36041.7|36021.7|22
1652204820000|2022-05-10 17:47:00|36043.2|36023.2|36043.3|36023.3|36047.1|36027.1|36043.2|36023.2|20
1652204830000|2022-05-10 17:47:10|36044|36024|36040.2|36020.2|36044|36024|36039.8|36019.8|18
1652204840000|2022-05-10 17:47:20|36039.7|36019.7|36042|36022|36042|36022|36039.7|36019.7|17
1652204850000|2022-05-10 17:47:30|36041.5|36021.5|36043.4|36023.4|36043.4|36023.4|36040.8|36020.8|12
1652204860000|2022-05-10 17:47:40|36041.6|36021.6|36043|36023|36044.3|36024.3|36041.1|36021.1|17
1652204870000|2022-05-10 17:47:50|36042.9|36022.9|36043.2|36023.2|36044.1|36024.1|36042.2|36022.2|22
1652204880000|2022-05-10 17:48:00|36040.4|36020.4|36044.7|36024.7|36045.8|36025.8|36040.4|36020.4|22
1652204890000|2022-05-10 17:48:10|36042.4|36022.4|36044.6|36024.6|36045.3|36025.3|36042.4|36022.4|17
1652204900000|2022-05-10 17:48:20|36041.5|36021.5|36045.1|36025.1|36045.5|36025.5|36041.3|36021.3|12
1652204910000|2022-05-10 17:48:30|36045.3|36025.3|36044.6|36024.6|36052.5|36032.5|36043.7|36023.7|14
1652204920000|2022-05-10 17:48:40|36045.3|36025.3|36040|36020|36049.5|36029.5|36040|36020|20
1652204930000|2022-05-10 17:48:50|36039.2|36019.2|36042.7|36022.7|36043.7|36023.7|36039.1|36019.1|20
1652204940000|2022-05-10 17:49:00|36042.9|36022.9|36042.1|36022.1|36042.9|36022.9|36038.9|36018.9|20
1652204950000|2022-05-10 17:49:10|36042.4|36022.4|36044.4|36024.4|36044.5|36024.5|36041.8|36021.8|18
1652204960000|2022-05-10 17:49:20|36045.2|36025.2|36047.7|36027.7|36047.7|36027.7|36044.4|36024.4|20
1652204970000|2022-05-10 17:49:30|36047.2|36027.2|36046.8|36026.8|36047.7|36027.7|36046.5|36026.5|12
1652204980000|2022-05-10 17:49:40|36047.2|36027.2|36048|36028|36048.3|36028.3|36046.9|36026.9|10
1652204990000|2022-05-10 17:49:50|36047.1|36027.1|36047.7|36027.7|36051.5|36031.5|36045.9|36025.9|22
1652205000000|2022-05-10 17:50:00|36047|36027|36046|36026|36047|36027|36044.5|36024.5|17
1652205010000|2022-05-10 17:50:10|36046.3|36026.3|36046.4|36026.4|36046.8|36026.8|36045.3|36025.3|14
1652205020000|2022-05-10 17:50:20|36044.8|36024.8|36046.2|36026.2|36047.3|36027.3|36044.8|36024.8|17
1652205030000|2022-05-10 17:50:30|36045.7|36025.7|36046.2|36026.2|36046.4|36026.4|36044.4|36024.4|9
1652205040000|2022-05-10 17:50:40|36046.4|36026.4|36040.9|36020.9|36046.8|36026.8|36040.6|36020.6|18
1652205050000|2022-05-10 17:50:50|36041.6|36021.6|36039.8|36019.8|36041.9|36021.9|36038.4|36018.4|20
1652205060000|2022-05-10 17:51:00|36040.2|36020.2|36038|36018|36040.8|36020.8|36038|36018|20
1652205070000|2022-05-10 17:51:10|36040.2|36020.2|36045.6|36025.6|36046.8|36026.8|36038.2|36018.2|28
1652205080000|2022-05-10 17:51:20|36045.1|36025.1|36049.9|36029.9|36050.5|36030.5|36044.7|36024.7|23
1652205090000|2022-05-10 17:51:30|36048.1|36028.1|36042.6|36022.6|36051.3|36031.3|36041|36021|26
1652205100000|2022-05-10 17:51:40|36042.5|36022.5|36041.7|36021.7|36044|36024|36040.7|36020.7|26
1652205110000|2022-05-10 17:51:50|36042.9|36022.9|36043.1|36023.1|36043.1|36023.1|36039.2|36019.2|16
1652205120000|2022-05-10 17:52:00|36040|36020|36040.7|36020.7|36042.5|36022.5|36039.2|36019.2|25
1652205130000|2022-05-10 17:52:10|36040.9|36020.9|36039.9|36019.9|36041.4|36021.4|36039.2|36019.2|26
1652205140000|2022-05-10 17:52:20|36040.4|36020.4|36039.9|36019.9|36040.7|36020.7|36039.9|36019.9|8
1652205150000|2022-05-10 17:52:30|36040.7|36020.7|36040|36020|36042.1|36022.1|36038.5|36018.5|24
1652205160000|2022-05-10 17:52:40|36041|36021|36038.5|36018.5|36041.5|36021.5|36035.9|36015.9|23
1652205170000|2022-05-10 17:52:50|36039.5|36019.5|36035.4|36015.4|36039.6|36019.6|36034.8|36014.8|22
1652205180000|2022-05-10 17:53:00|36035.5|36015.5|36035.7|36015.7|36036.5|36016.5|36034.7|36014.7|13
1652205190000|2022-05-10 17:53:10|36035.4|36015.4|36036.1|36016.1|36036.1|36016.1|36034.6|36014.6|17
1652205200000|2022-05-10 17:53:20|36035.5|36015.5|36037.4|36017.4|36038.1|36018.1|36034.1|36014.1|14
1652205210000|2022-05-10 17:53:30|36036.1|36016.1|36036.3|36016.3|36037.4|36017.4|36033.8|36013.8|24
1652205220000|2022-05-10 17:53:40|36033.2|36013.2|36037.6|36017.6|36037.6|36017.6|36033.2|36013.2|27
1652205230000|2022-05-10 17:53:50|36037.1|36017.1|36035.3|36015.3|36038|36018|36034.9|36014.9|22
1652205240000|2022-05-10 17:54:00|36035.4|36015.4|36032.6|36012.6|36035.7|36015.7|36032.1|36012.1|23
1652205250000|2022-05-10 17:54:10|36033|36013|36033.3|36013.3|36033.7|36013.7|36031.8|36011.8|18
1652205260000|2022-05-10 17:54:20|36033|36013|36049.8|36029.8|36050.5|36030.5|36033|36013|31
1652205270000|2022-05-10 17:54:30|36048.1|36028.1|36047.8|36027.8|36050.1|36030.1|36046.9|36026.9|23
1652205280000|2022-05-10 17:54:40|36046.4|36026.4|36047|36027|36049|36029|36045.9|36025.9|21
1652205290000|2022-05-10 17:54:50|36039.3|36019.3|36041.1|36021.1|36045|36025|36036.9|36016.9|27
1652205300000|2022-05-10 17:55:00|36039.9|36019.9|36041.6|36021.6|36043.1|36023.1|36039.4|36019.4|18
1652205310000|2022-05-10 17:55:10|36041.5|36021.5|36041.4|36021.4|36042.3|36022.3|36040.9|36020.9|14
1652205320000|2022-05-10 17:55:20|36042|36022|36040.3|36020.3|36046.2|36026.2|36040.3|36020.3|10
1652205330000|2022-05-10 17:55:30|36039.6|36019.6|36040.4|36020.4|36042.1|36022.1|36038.3|36018.3|17
1652205340000|2022-05-10 17:55:40|36041.1|36021.1|36040.8|36020.8|36051.4|36031.4|36038.9|36018.9|22
1652205350000|2022-05-10 17:55:50|36041.2|36021.2|36039.9|36019.9|36041.8|36021.8|36039.9|36019.9|19
1652205360000|2022-05-10 17:56:00|36040.5|36020.5|36040.5|36020.5|36040.8|36020.8|36039.7|36019.7|14
1652205370000|2022-05-10 17:56:10|36040|36020|36038.6|36018.6|36040.5|36020.5|36038.6|36018.6|12
1652205380000|2022-05-10 17:56:20|36038.2|36018.2|36036.3|36016.3|36041.8|36021.8|36036.3|36016.3|18
1652205390000|2022-05-10 17:56:30|36043|36023|36046.2|36026.2|36046.2|36026.2|36033.2|36013.2|25
1652205400000|2022-05-10 17:56:40|36079.5|35995|36043.6|36023.6|36079.5|36024.5|36042.9|35995|27
1652205410000|2022-05-10 17:56:50|36043.1|36023.1|36042.8|36022.8|36045.3|36025.3|36041.1|36021.1|24
1652205420000|2022-05-10 17:57:00|36034.3|36014.3|36030.8|36010.8|36034.3|36014.3|36030.7|36010.7|29
1652205430000|2022-05-10 17:57:10|36030.4|36010.4|36031.3|36011.3|36031.9|36011.9|36030.4|36010.4|20
1652205440000|2022-05-10 17:57:20|36031.6|36011.6|36039.8|36019.8|36040|36020|36029.7|36009.7|23
1652205450000|2022-05-10 17:57:30|36040.7|36020.7|36034.2|36014.2|36042.2|36022.2|36032.4|36012.4|22
1652205460000|2022-05-10 17:57:40|36033.9|36013.9|36044.4|36024.4|36044.6|36024.6|36033.2|36013.2|27
1652205470000|2022-05-10 17:57:50|36045.2|36025.2|36048.8|36028.8|36051.4|36031.4|36044.7|36024.7|28
1652205480000|2022-05-10 17:58:00|36049.1|36029.1|36051.1|36031.1|36051.2|36031.2|36048.2|36028.2|29
1652205490000|2022-05-10 17:58:10|36050.9|36030.9|36047.5|36027.5|36051.8|36031.8|36047.3|36027.3|20
1652205500000|2022-05-10 17:58:20|36046.6|36026.6|36049.2|35999.2|36053.8|36026.6|36036.4|35999.2|24
1652205510000|2022-05-10 17:58:30|36079.9|35972.3|36038.6|36018.6|36079.9|36020|36035.6|35972.3|27
1652205520000|2022-05-10 17:58:40|36037.8|36017.8|36044.1|36024.1|36044.1|36024.1|36036.1|36016.1|18
1652205530000|2022-05-10 17:58:50|36043.5|36023.5|36076.6|35985.5|36076.6|36024|36036.8|35983.1|27
1652205540000|2022-05-10 17:59:00|36049.6|36029.6|36034.8|36014.8|36077.2|36029.6|36034.8|35980.6|30
1652205550000|2022-05-10 17:59:10|36038.9|36018.9|36046.1|35996.1|36082.9|36021.1|36027.7|35973.8|29
1652205560000|2022-05-10 17:59:20|36063.9|35978.7|36045.6|35995.6|36063.9|36010.8|36029.9|35978.7|25
1652205570000|2022-05-10 17:59:30|36046|35996|36046.1|35996.1|36063.9|35996.5|36044.3|35978.8|24
1652205580000|2022-05-10 17:59:40|36045.8|35995.8|36046.2|35996.2|36047|35997|36045.5|35995.5|19
1652205590000|2022-05-10 17:59:50|36046.7|35996.7|36064|35976.5|36072.3|36015.2|36028.1|35976.5|24
1652205600000|2022-05-10 18:00:00|36065.1|35977.8|36029.2|36009.2|36065.1|36010.2|36024.4|35977.8|33
1652205610000|2022-05-10 18:00:10|36029|36009|36028|36008|36029.1|36009.1|36026.9|36006.9|31
1652205620000|2022-05-10 18:00:20|36027.7|36007.7|36028.4|36008.4|36029.4|36009.4|36027.1|36007.1|27
1652205630000|2022-05-10 18:00:30|36028.6|36008.6|36021.1|36001.1|36028.6|36008.6|36017.8|35997.8|22
1652205640000|2022-05-10 18:00:40|36021|36001|36028.8|36008.8|36028.8|36008.8|36021|36001|30
1652205650000|2022-05-10 18:00:50|36027.2|36007.2|36023.1|36003.1|36027.2|36007.2|36020.7|36000.7|33
1652205660000|2022-05-10 18:01:00|36021.4|36001.4|36023.5|36003.5|36024.1|36004.1|36020.2|36000.2|28
1652205670000|2022-05-10 18:01:10|36023.1|36003.1|36022.3|36002.3|36023.4|36003.4|36022.3|36002.3|19
1652205680000|2022-05-10 18:01:20|36022.5|36002.5|36023.2|36003.2|36023.9|36003.9|36022.5|36002.5|21
1652205690000|2022-05-10 18:01:30|36022.9|36002.9|36021.6|36001.6|36027.7|36007.7|36018.6|35998.6|19
1652205700000|2022-05-10 18:01:40|36021.8|36001.8|36025.2|36005.2|36026.9|36006.9|36021|36001|27
1652205710000|2022-05-10 18:01:50|36024.5|36004.5|36024.8|36004.8|36030.2|36010.2|36022.8|36002.8|28
1652205720000|2022-05-10 18:02:00|36023|36003|36023.5|36003.5|36027.8|36007.8|36022.1|36002.1|31
1652205730000|2022-05-10 18:02:10|36023.4|36003.4|36028.8|36008.8|36029.2|36009.2|36023.3|36003.3|24
1652205740000|2022-05-10 18:02:20|36025.7|36005.7|36026|36006|36029.2|36009.2|36024.9|36004.9|25
1652205750000|2022-05-10 18:02:30|36026.1|36006.1|36026.9|36006.9|36028.3|36008.3|36025|36005|18
1652205760000|2022-05-10 18:02:40|36026.6|36006.6|36022.3|36002.3|36070.1|36012.5|36021.4|35980.9|25
1652205770000|2022-05-10 18:02:50|36022.8|36002.8|36022|36002|36025.1|36005.1|36021.6|36001.6|29
1652205780000|2022-05-10 18:03:00|36021.9|36001.9|36021.8|36001.8|36023.3|36003.3|36021.8|36001.8|19
1652205790000|2022-05-10 18:03:10|36022.5|36002.5|36022.9|36002.9|36023.6|36003.6|36020.9|36000.9|16
1652205800000|2022-05-10 18:03:20|36023.5|36003.5|36022.2|36002.2|36023.5|36003.5|36020.4|36000.4|11
1652205810000|2022-05-10 18:03:30|36023.1|36003.1|36019.8|35999.8|36023.9|36003.9|36017.7|35997.7|20
1652205820000|2022-05-10 18:03:40|36019.9|35999.9|36020.5|36000.5|36021.1|36001.1|36017.7|35997.7|23
1652205830000|2022-05-10 18:03:50|36021.2|36001.2|36020.8|36000.8|36021.2|36001.2|36019.3|35999.3|20
1652205840000|2022-05-10 18:04:00|36019.8|35999.8|36022.7|36002.7|36024.6|36004.6|36019.5|35999.5|22
1652205850000|2022-05-10 18:04:10|36022|36002|36021.8|36001.8|36023.9|36003.9|36020.3|36000.3|20
1652205860000|2022-05-10 18:04:20|36020|36000|36020.8|36000.8|36021.4|36001.4|36019|35999|17
1652205870000|2022-05-10 18:04:30|36018|35998|36017.9|35997.9|36020.1|36000.1|36017.7|35997.7|19
1652205880000|2022-05-10 18:04:40|36018.7|35998.7|36020|36000|36020.4|36000.4|36017.7|35997.7|14
1652205890000|2022-05-10 18:04:50|36019.9|35999.9|36020.5|36000.5|36021.1|36001.1|36019.2|35999.2|13
1652205900000|2022-05-10 18:05:00|36018.6|35998.6|36016.9|35996.9|36018.6|35998.6|36015.5|35995.5|19
1652205910000|2022-05-10 18:05:10|36015.7|35995.7|36022.8|36002.8|36023.1|36003.1|36015.7|35995.7|23
1652205920000|2022-05-10 18:05:20|36022.7|36002.7|36024.6|36004.6|36024.6|36004.6|36019.8|35999.8|22
1652205930000|2022-05-10 18:05:30|36025|36005|36026|36006|36026|36006|36021.9|36001.9|23
1652205940000|2022-05-10 18:05:40|36025.4|36005.4|36026.1|36006.1|36027|36007|36025.1|36005.1|18
1652205950000|2022-05-10 18:05:50|36025.3|36005.3|36027|36007|36027.5|36007.5|36024|36004|15
1652205960000|2022-05-10 18:06:00|36026.9|36006.9|36026.1|36006.1|36026.9|36006.9|36026|36006|12
1652205970000|2022-05-10 18:06:10|36025.1|36005.1|36028.2|36008.2|36031.2|36011.2|36024.3|36004.3|26
1652205980000|2022-05-10 18:06:20|36027.8|36007.8|36026.2|36006.2|36027.8|36007.8|36023.9|36003.9|22
1652205990000|2022-05-10 18:06:30|36025.7|36005.7|36026.3|36006.3|36028.9|36008.9|36024.1|36004.1|27
1652206000000|2022-05-10 18:06:40|36025.4|36005.4|36025.8|36005.8|36026.6|36006.6|36023.5|36003.5|29
1652206010000|2022-05-10 18:06:50|36026.3|36006.3|36024.9|36004.9|36027.9|36007.9|36023.2|36003.2|30
1652206020000|2022-05-10 18:07:00|36024.8|36004.8|36025.7|36005.7|36025.9|36005.9|36022.3|36002.3|22
1652206030000|2022-05-10 18:07:10|36025.6|36005.6|36024.3|36004.3|36027.4|36007.4|36023.6|36003.6|27
1652206040000|2022-05-10 18:07:20|36020.3|36000.3|36025.1|36005.1|36027.1|36007.1|36020.3|36000.3|27
1652206050000|2022-05-10 18:07:30|36025.3|36005.3|36025.4|36005.4|36026|36006|36024.1|36004.1|17
1652206060000|2022-05-10 18:07:40|36025.2|36005.2|36025|36005|36026.3|36006.3|36024.5|36004.5|22
1652206070000|2022-05-10 18:07:50|36025.3|36005.3|36026|36006|36026|36006|36024|36004|19
1652206080000|2022-05-10 18:08:00|36026.2|36006.2|36024.5|36004.5|36027.3|36007.3|36023.5|36003.5|20
1652206090000|2022-05-10 18:08:10|36025.3|36005.3|36024.8|36004.8|36025.6|36005.6|36015.9|35995.9|20
1652206100000|2022-05-10 18:08:20|36025|36005|36024.8|36004.8|36025.7|36005.7|36023.5|36003.5|22
1652206110000|2022-05-10 18:08:30|36024.4|36004.4|36025|36005|36025.5|36005.5|36023.5|36003.5|21
1652206120000|2022-05-10 18:08:40|36025.1|36005.1|36023.9|36003.9|36025.2|36005.2|36023.9|36003.9|17
1652206130000|2022-05-10 18:08:50|36024.1|36004.1|36025.2|36005.2|36025.9|36005.9|36023.5|36003.5|9
1652206140000|2022-05-10 18:09:00|36025.8|36005.8|36021.7|36001.7|36026.7|36006.7|36021.7|36001.7|12
1652206150000|2022-05-10 18:09:10|36021.6|36001.6|36025|36005|36026.4|36006.4|36020.6|36000.6|14
1652206160000|2022-05-10 18:09:20|36026.1|36006.1|36026.1|36006.1|36026.6|36006.6|36024.5|36004.5|9
1652206170000|2022-05-10 18:09:30|36025.8|36005.8|36023.6|36003.6|36026.2|36006.2|36021.2|36001.2|11
1652206180000|2022-05-10 18:09:40|36024.1|36004.1|36025.9|36005.9|36025.9|36005.9|36022.2|36002.2|18
1652206190000|2022-05-10 18:09:50|36024.9|36004.9|36030.7|36010.7|36030.7|36010.7|36024.9|36004.9|19
1652206200000|2022-05-10 18:10:00|36032|36012|36031.2|36011.2|36032|36012|36028.9|36008.9|23
1652206210000|2022-05-10 18:10:10|36030|36010|36028.8|36008.8|36032|36012|36028.7|36008.7|16
1652206220000|2022-05-10 18:10:20|36028.5|36008.5|36028.8|36008.8|36031|36011|36027.3|36007.3|19
1652206230000|2022-05-10 18:10:30|36029.6|36009.6|36029.8|36009.8|36030.8|36010.8|36028|36008|17
1652206240000|2022-05-10 18:10:40|36030|36010|36029.8|36009.8|36030.8|36010.8|36029.7|36009.7|16
1652206250000|2022-05-10 18:10:50|36031.9|36011.9|36032.4|36012.4|36033.3|36013.3|36026.9|36006.9|17
1652206260000|2022-05-10 18:11:00|36030.1|36010.1|36032.6|36012.6|36033.8|36013.8|36029.9|36009.9|22
1652206270000|2022-05-10 18:11:10|36027.9|36007.9|36028|36008|36030.3|36010.3|36027.9|36007.9|15
1652206280000|2022-05-10 18:11:20|36027.7|36007.7|36032.7|36012.7|36032.7|36012.7|36027.7|36007.7|8
1652206290000|2022-05-10 18:11:30|36030.5|36010.5|36030.9|36010.9|36031.5|36011.5|36029.1|36009.1|9
1652206300000|2022-05-10 18:11:40|36027.5|36007.5|36029.3|36009.3|36030.7|36010.7|36023.3|36003.3|29
1652206310000|2022-05-10 18:11:50|36028.6|36008.6|36029.7|36009.7|36032.2|36012.2|36025.5|36005.5|26
1652206320000|2022-05-10 18:12:00|36027.4|36007.4|36030.1|36010.1|36030.1|36010.1|36026.2|36006.2|18
1652206330000|2022-05-10 18:12:10|36030.3|36010.3|36026.8|36006.8|36030.3|36010.3|36024.4|36004.4|22
1652206340000|2022-05-10 18:12:20|36025.9|36005.9|36028.1|36008.1|36028.5|36008.5|36025|36005|20
1652206350000|2022-05-10 18:12:30|36028.5|36008.5|36025.8|36005.8|36030.3|36010.3|36025.8|36005.8|27
1652206360000|2022-05-10 18:12:40|36025.5|36005.5|36025.3|36005.3|36026.6|36006.6|36022.3|36002.3|26
1652206370000|2022-05-10 18:12:50|36026|36006|36026.1|36006.1|36027.2|36007.2|36024.7|36004.7|20
1652206380000|2022-05-10 18:13:00|36025.5|36005.5|36026.2|36006.2|36027.5|36007.5|36025.5|36005.5|16
1652206390000|2022-05-10 18:13:10|36026.3|36006.3|36025.7|36005.7|36028.6|36008.6|36025.2|36005.2|20
1652206400000|2022-05-10 18:13:20|36026.3|36006.3|36027.9|36007.9|36029.2|36009.2|36026.2|36006.2|22
1652206410000|2022-05-10 18:13:30|36028|36008|36027.1|36007.1|36028|36008|36025|36005|21
1652206420000|2022-05-10 18:13:40|36027.2|36007.2|36024.2|36004.2|36028.5|36008.5|36024.2|36004.2|31
1652206430000|2022-05-10 18:13:50|36024.3|36004.3|36023.2|36003.2|36024.8|36004.8|36021.3|36001.3|31
1652206440000|2022-05-10 18:14:00|36023.6|36003.6|36022.6|36002.6|36024.6|36004.6|36021.2|36001.2|25
1652206450000|2022-05-10 18:14:10|36022.7|36002.7|36023.9|36003.9|36024.6|36004.6|36022.3|36002.3|32
1652206460000|2022-05-10 18:14:20|36024|36004|36028.3|36008.3|36030.2|36010.2|36020.1|36000.1|31
1652206470000|2022-05-10 18:14:30|36028.4|36008.4|36028.2|36008.2|36029|36009|36026.5|36006.5|30
1652206480000|2022-05-10 18:14:40|36028.3|36008.3|36025.9|36005.9|36028.3|36008.3|36025.2|36005.2|25
1652206490000|2022-05-10 18:14:50|36026.9|36006.9|36026.2|36006.2|36027|36007|36025.3|36005.3|15
1652206500000|2022-05-10 18:15:00|36026.3|36006.3|36030.2|36010.2|36031|36011|36026.3|36006.3|22
1652206510000|2022-05-10 18:15:10|36027|36007|36024.3|36004.3|36028.5|36008.5|36022.3|36002.3|23
1652206520000|2022-05-10 18:15:20|36023|36003|36027.3|36007.3|36032.4|36012.4|36021.3|36001.3|25
1652206530000|2022-05-10 18:15:30|36029.6|36009.6|36032.7|36012.7|36032.7|36012.7|36027.3|36007.3|36
1652206540000|2022-05-10 18:15:40|36032.8|36012.8|36030.7|36010.7|36032.8|36012.8|36028.1|36008.1|23
1652206550000|2022-05-10 18:15:50|36031.6|36011.6|36029.2|36009.2|36031.6|36011.6|36029.1|36009.1|18
1652206560000|2022-05-10 18:16:00|36030|36010|36029.3|36009.3|36037|36017|36027.5|36007.5|30
1652206570000|2022-05-10 18:16:10|36028.1|36008.1|36026.4|36006.4|36028.9|36008.9|36024.6|36004.6|27
1652206580000|2022-05-10 18:16:20|36025.8|36005.8|36029.4|36009.4|36029.4|36009.4|36024.8|36004.8|23
1652206590000|2022-05-10 18:16:30|36029.6|36009.6|36029.5|36009.5|36029.9|36009.9|36028.4|36008.4|20
1652206600000|2022-05-10 18:16:40|36028.7|36008.7|36027.7|36007.7|36032.6|36012.6|36025.5|36005.5|30
1652206610000|2022-05-10 18:16:50|36027.8|36007.8|36028.4|36008.4|36030.6|36010.6|36027.8|36007.8|25
1652206620000|2022-05-10 18:17:00|36027.9|36007.9|36028.3|36008.3|36030.3|36010.3|36027.9|36007.9|24
1652206630000|2022-05-10 18:17:10|36029|36009|36026.2|36006.2|36029.8|36009.8|36026.2|36006.2|10
1652206640000|2022-05-10 18:17:20|36027|36007|36024.4|36004.4|36033.8|36013.8|36021.9|36001.9|16
1652206650000|2022-05-10 18:17:30|36025|36005|36033.1|36013.1|36033.1|36013.1|36023.3|36003.3|22
1652206660000|2022-05-10 18:17:40|36032.9|36012.9|36029.6|36009.6|36033.3|36013.3|36029.6|36009.6|19
1652206670000|2022-05-10 18:17:50|36031.1|36011.1|36031.4|36011.4|36032.3|36012.3|36030.6|36010.6|19
1652206680000|2022-05-10 18:18:00|36030.8|36010.8|36032.1|36012.1|36033.1|36013.1|36029.9|36009.9|22
1652206690000|2022-05-10 18:18:10|36033.8|36013.8|36032|36012|36034|36014|36029.7|36009.7|14
1652206700000|2022-05-10 18:18:20|36030.7|36010.7|36031.7|36011.7|36033.1|36013.1|36030.7|36010.7|13
1652206710000|2022-05-10 18:18:30|36033.7|36013.7|36031.2|36011.2|36033.8|36013.8|36028.7|36008.7|23
1652206720000|2022-05-10 18:18:40|36030.3|36010.3|36030.9|36010.9|36031.8|36011.8|36029.8|36009.8|21
1652206730000|2022-05-10 18:18:50|36030.8|36010.8|36031.4|36011.4|36031.6|36011.6|36029.7|36009.7|28
1652206740000|2022-05-10 18:19:00|36029.7|36009.7|36029.8|36009.8|36030.8|36010.8|36027.7|36007.7|35
1652206750000|2022-05-10 18:19:10|36029.6|36009.6|36029.9|36009.9|36030.7|36010.7|36029|36009|31
1652206760000|2022-05-10 18:19:20|36029.5|36009.5|36029.2|36009.2|36030.6|36010.6|36028.7|36008.7|23
1652206770000|2022-05-10 18:19:30|36029.1|36009.1|36030.9|36010.9|36033|36013|36026.5|36006.5|29
1652206780000|2022-05-10 18:19:40|36031.7|36011.7|36030.5|36010.5|36032.2|36012.2|36028.5|36008.5|21
1652206790000|2022-05-10 18:19:50|36029.6|36009.6|36031.9|36011.9|36032.6|36012.6|36029.6|36009.6|20
1652206800000|2022-05-10 18:20:00|36030.4|36010.4|36031.1|36011.1|36032.4|36012.4|36029.9|36009.9|26
1652206810000|2022-05-10 18:20:10|36030.7|36010.7|36029|36009|36030.8|36010.8|36027.8|36007.8|30
1652206820000|2022-05-10 18:20:20|36028.1|36008.1|36026.8|36006.8|36029|36009|36026.6|36006.6|20
1652206830000|2022-05-10 18:20:30|36026.6|36006.6|36027.1|36007.1|36028.1|36008.1|36023.8|36003.8|35
1652206840000|2022-05-10 18:20:40|36027.7|36007.7|36032|36012|36032.1|36012.1|36027.3|36007.3|33
1652206850000|2022-05-10 18:20:50|36031.2|36011.2|36033|36013|36033.3|36013.3|36029.6|36009.6|26
1652206860000|2022-05-10 18:21:00|36032.6|36012.6|36032.1|36012.1|36033.1|36013.1|36031.8|36011.8|22
1652206870000|2022-05-10 18:21:10|36032.9|36012.9|36033.3|36013.3|36033.4|36013.4|36030.4|36010.4|22
1652206880000|2022-05-10 18:21:20|36033|36013|36032.4|36012.4|36033.7|36013.7|36032.1|36012.1|22
1652206890000|2022-05-10 18:21:30|36033.2|36013.2|36031.8|36011.8|36033.7|36013.7|36031.2|36011.2|20
1652206900000|2022-05-10 18:21:40|36031.9|36011.9|36030.4|36010.4|36032.2|36012.2|36030|36010|22
1652206910000|2022-05-10 18:21:50|36030.9|36010.9|36029.4|36009.4|36031.6|36011.6|36029.4|36009.4|25
1652206920000|2022-05-10 18:22:00|36029.8|36009.8|36026.5|36006.5|36029.8|36009.8|36023.4|36003.4|26
1652206930000|2022-05-10 18:22:10|36026.7|36006.7|36029.3|36009.3|36030.4|36010.4|36025.4|36005.4|28
1652206940000|2022-05-10 18:22:20|36029.2|36009.2|36028.4|36008.4|36029.3|36009.3|36027.1|36007.1|18
1652206950000|2022-05-10 18:22:30|36027.8|36007.8|36027.5|36007.5|36028.4|36008.4|36027.4|36007.4|18
1652206960000|2022-05-10 18:22:40|36027.1|36007.1|36027.7|36007.7|36029.2|36009.2|36025.6|36005.6|17
1652206970000|2022-05-10 18:22:50|36026.8|36006.8|36028.7|36008.7|36030.3|36010.3|36026.8|36006.8|19
1652206980000|2022-05-10 18:23:00|36029.9|36009.9|36030.8|36010.8|36031.3|36011.3|36029.3|36009.3|19
1652206990000|2022-05-10 18:23:10|36035.7|36015.7|36027.7|36007.7|36035.7|36015.7|36024.2|36004.2|19
1652207000000|2022-05-10 18:23:20|36028.5|36008.5|36028.6|36008.6|36030.5|36010.5|36025.8|36005.8|21
1652207010000|2022-05-10 18:23:30|36028.9|36008.9|36023.1|36003.1|36029.4|36009.4|36023.1|36003.1|17
1652207020000|2022-05-10 18:23:40|36022.1|36002.1|36028.1|36008.1|36028.3|36008.3|36022.1|36002.1|26
1652207030000|2022-05-10 18:23:50|36027.9|36007.9|36027.5|36007.5|36028.3|36008.3|36027|36007|21
1652207040000|2022-05-10 18:24:00|36028.3|36008.3|36027.2|36007.2|36028.3|36008.3|36025.5|36005.5|20
1652207050000|2022-05-10 18:24:10|36026.8|36006.8|36029.9|36009.9|36030.9|36010.9|36024.2|36004.2|27
1652207060000|2022-05-10 18:24:20|36029.5|36009.5|36029.8|36009.8|36029.8|36009.8|36027.7|36007.7|23
1652207070000|2022-05-10 18:24:30|36030.3|36010.3|36029.6|36009.6|36030.3|36010.3|36028.6|36008.6|17
1652207080000|2022-05-10 18:24:40|36029.2|36009.2|36029.8|36009.8|36030.1|36010.1|36027.5|36007.5|25
1652207090000|2022-05-10 18:24:50|36029.7|36009.7|36029.5|36009.5|36030.8|36010.8|36027.7|36007.7|29
1652207100000|2022-05-10 18:25:00|36030|36010|36037.4|36017.4|36039.1|36019.1|36030|36010|33
1652207110000|2022-05-10 18:25:10|36037.5|36017.5|36036.8|36016.8|36037.7|36017.7|36034|36014|31
1652207120000|2022-05-10 18:25:20|36037|36017|36035.6|36015.6|36041.6|36021.6|36035.6|36015.6|25
1652207130000|2022-05-10 18:25:30|36039.2|36019.2|36038.6|36018.6|36040.5|36020.5|36034.8|36014.8|26
1652207140000|2022-05-10 18:25:40|36039.3|36019.3|36040|36020|36041.4|36021.4|36036.4|36016.4|26
1652207150000|2022-05-10 18:25:50|36040.7|36020.7|36040.1|36020.1|36073.2|36024.1|36036.1|35984.4|26
1652207160000|2022-05-10 18:26:00|36039.9|36019.9|36043.4|36023.4|36044.6|36024.6|36038.5|36018.5|26
1652207170000|2022-05-10 18:26:10|36044.1|36024.1|36044.5|36024.5|36045.4|36025.4|36041.8|36021.8|22
1652207180000|2022-05-10 18:26:20|36044.7|36024.7|36042.6|36022.6|36044.8|36024.8|36039.1|36019.1|18
1652207190000|2022-05-10 18:26:30|36042.2|36022.2|36042|36022|36043.5|36023.5|36039.7|36019.7|28
1652207200000|2022-05-10 18:26:40|36040.8|36020.8|36041.3|36021.3|36041.8|36021.8|36040.5|36020.5|22
1652207210000|2022-05-10 18:26:50|36041.6|36021.6|36039|36019|36042.5|36022.5|36033.9|36013.9|21
1652207220000|2022-05-10 18:27:00|36039.2|36019.2|36040.1|36020.1|36043.4|36023.4|36037.8|36017.8|29
1652207230000|2022-05-10 18:27:10|36040.5|36020.5|36043.2|36023.2|36048.2|36028.2|36039.9|36019.9|21
1652207240000|2022-05-10 18:27:20|36044.9|36024.9|36046.7|36026.7|36046.8|36026.8|36041.3|36021.3|26
1652207250000|2022-05-10 18:27:30|36046.6|36026.6|36044.8|36024.8|36049.1|36029.1|36044|36024|24
1652207260000|2022-05-10 18:27:40|36044.5|36024.5|36045.1|36025.1|36045.8|36025.8|36043.4|36023.4|19
1652207270000|2022-05-10 18:27:50|36045.2|36025.2|36040.1|36020.1|36046.2|36026.2|36039.8|36019.8|23
1652207280000|2022-05-10 18:28:00|36041|36021|36040.4|36020.4|36041|36021|36038.4|36018.4|28
1652207290000|2022-05-10 18:28:10|36040.8|36020.8|36039.3|36019.3|36042.7|36022.7|36036.3|36016.3|22
1652207300000|2022-05-10 18:28:20|36039.7|36019.7|36039.6|36019.6|36039.9|36019.9|36037.7|36017.7|26
1652207310000|2022-05-10 18:28:30|36038.8|36018.8|36039.6|36019.6|36043.5|36023.5|36038.7|36018.7|22
1652207320000|2022-05-10 18:28:40|36039.4|36019.4|36039.5|36019.5|36039.9|36019.9|36038.2|36018.2|15
1652207330000|2022-05-10 18:28:50|36039.6|36019.6|36040.7|36020.7|36040.7|36020.7|36038.5|36018.5|17
1652207340000|2022-05-10 18:29:00|36041.2|36021.2|36042.6|36022.6|36044.4|36024.4|36041.2|36021.2|20
1652207350000|2022-05-10 18:29:10|36042.1|36022.1|36042.2|36022.2|36042.8|36022.8|36040.6|36020.6|26
1652207360000|2022-05-10 18:29:20|36042.1|36022.1|36044.5|36024.5|36044.6|36024.6|36040.6|36020.6|21
1652207370000|2022-05-10 18:29:30|36045.1|36025.1|36042.4|36022.4|36046|36026|36041.9|36021.9|18
1652207380000|2022-05-10 18:29:40|36040.6|36020.6|36043.6|36023.6|36044.7|36024.7|36040.6|36020.6|15
1652207390000|2022-05-10 18:29:50|36043.7|36023.7|36043.2|36023.2|36044.1|36024.1|36042.5|36022.5|17
1652207400000|2022-05-10 18:30:00|36040|36020|36045|36025|36045|36025|36039.4|36019.4|20
1652207410000|2022-05-10 18:30:10|36045.6|36025.6|36042.8|36022.8|36046.8|36026.8|36042.4|36022.4|21
1652207420000|2022-05-10 18:30:20|36041.5|36021.5|36047|36027|36048.2|36028.2|36038.3|36018.3|23
1652207430000|2022-05-10 18:30:30|36045.6|36025.6|36049.3|36029.3|36049.9|36029.9|36045.6|36025.6|24
1652207440000|2022-05-10 18:30:40|36048.8|36028.8|36049.7|36029.7|36051.4|36031.4|36048|36028|20
1652207450000|2022-05-10 18:30:50|36049.6|36029.6|36048.9|36028.9|36050.9|36030.9|36048.9|36028.9|16
1652207460000|2022-05-10 18:31:00|36048.6|36028.6|36047.5|36027.5|36048.6|36028.6|36047|36027|25
1652207470000|2022-05-10 18:31:10|36046.6|36026.6|36047.2|36027.2|36048.2|36028.2|36046.6|36026.6|22
1652207480000|2022-05-10 18:31:20|36047.5|36027.5|36046.8|36026.8|36048.3|36028.3|36045.1|36025.1|22
1652207490000|2022-05-10 18:31:30|36047.7|36027.7|36048.8|36028.8|36049.7|36029.7|36046.7|36026.7|30
1652207500000|2022-05-10 18:31:40|36048.2|36028.2|36052.3|36032.3|36052.4|36032.4|36048.2|36028.2|26
1652207510000|2022-05-10 18:31:50|36051.9|36031.9|36060.3|36040.3|36060.7|36040.7|36049.9|36029.9|24
1652207520000|2022-05-10 18:32:00|36062|36042|36109.7|36024.2|36109.7|36052.3|36061.1|36019.2|31
1652207530000|2022-05-10 18:32:10|36092.9|36042.9|36073.2|36053.2|36109.3|36054.7|36073.1|36011.7|29
1652207540000|2022-05-10 18:32:20|36073.3|36053.3|36086.2|36036.2|36102|36053.8|36073.1|36016.2|21
1652207550000|2022-05-10 18:32:30|36085.8|36035.8|36091|36041|36101.3|36041.5|36084.3|36016.6|15
1652207560000|2022-05-10 18:32:40|36089.1|36039.1|36068.4|36048.4|36101.5|36054.6|36065.3|36017.8|26
1652207570000|2022-05-10 18:32:50|36068.3|36048.3|36068.1|36048.1|36070.3|36050.3|36067.2|36047.2|30
1652207580000|2022-05-10 18:33:00|36068.5|36048.5|36068|36048|36068.9|36048.9|36066.4|36046.4|23
1652207590000|2022-05-10 18:33:10|36066.5|36046.5|36074.5|36054.5|36076.2|36056.2|36066.5|36046.5|29
1652207600000|2022-05-10 18:33:20|36074.3|36054.3|36083.5|36033.5|36111.1|36054.6|36071.1|36006.6|30
1652207610000|2022-05-10 18:33:30|36100.7|36016.7|36082.8|36032.8|36104.5|36032.8|36082.8|36012.5|19
1652207620000|2022-05-10 18:33:40|36101|36014.1|36099.2|36014.1|36103.7|36031.8|36081.3|36012.4|24
1652207630000|2022-05-10 18:33:50|36102.4|36011.9|36067.3|36047.3|36102.4|36047.9|36066.3|36011.9|15
1652207640000|2022-05-10 18:34:00|36074.8|36054.8|36074.7|36054.7|36075.2|36055.2|36072.3|36052.3|23
1652207650000|2022-05-10 18:34:10|36075.5|36055.5|36072.6|36052.6|36075.5|36055.5|36070.7|36050.7|30
1652207660000|2022-05-10 18:34:20|36072.8|36052.8|36071.3|36051.3|36074.2|36054.2|36070.2|36050.2|28
1652207670000|2022-05-10 18:34:30|36070.6|36050.6|36086.3|36036.3|36101.7|36052.3|36070.6|36012.1|19
1652207680000|2022-05-10 18:34:40|36086.1|36036.1|36067.3|36047.3|36086.9|36048.4|36065.2|36036.1|25
1652207690000|2022-05-10 18:34:50|36065.8|36045.8|36065.9|36045.9|36067.5|36047.5|36064.7|36044.7|20
1652207700000|2022-05-10 18:35:00|36065.7|36045.7|36077|36027|36101.1|36048.6|36059.3|36007.6|32
1652207710000|2022-05-10 18:35:10|36076.4|36026.4|36070.9|36050.9|36096.4|36050.9|36061.2|36012.9|32
1652207720000|2022-05-10 18:35:20|36071.6|36051.6|36064.9|36044.9|36071.6|36051.6|36064.9|36044.9|31
1652207730000|2022-05-10 18:35:30|36065|36045|36085.5|36035.5|36097.2|36045.2|36064.1|36013.7|19
1652207740000|2022-05-10 18:35:40|36086.6|36036.6|36070.4|36050.4|36087.3|36051|36062.9|36035|18
1652207750000|2022-05-10 18:35:50|36073.1|36053.1|36083.1|36033.1|36102.8|36053.1|36068.3|36019.7|29
1652207760000|2022-05-10 18:36:00|36083.9|36033.9|36086.5|36036.5|36086.5|36036.5|36083.2|36033.2|18
1652207770000|2022-05-10 18:36:10|36085.9|36035.9|36065.1|36045.1|36100.2|36053.3|36065.1|36012.8|30
1652207780000|2022-05-10 18:36:20|36066.3|36046.3|36067|36047|36067|36047|36063.2|36043.2|16
1652207790000|2022-05-10 18:36:30|36065.9|36045.9|36066.4|36046.4|36069.5|36049.5|36065.5|36045.5|26
1652207800000|2022-05-10 18:36:40|36064.8|36044.8|36060.6|36040.6|36066.2|36046.2|36058.6|36038.6|25
1652207810000|2022-05-10 18:36:50|36061.7|36041.7|36061.5|36041.5|36063.5|36043.5|36056.5|36036.5|28
1652207820000|2022-05-10 18:37:00|36058.6|36038.6|36059.9|36039.9|36064.4|36044.4|36055.9|36035.9|21
1652207830000|2022-05-10 18:37:10|36059.8|36039.8|36060.5|36040.5|36064|36044|36059|36039|26
1652207840000|2022-05-10 18:37:20|36060.9|36040.9|36067.1|36047.1|36067.1|36047.1|36059.4|36039.4|33
1652207850000|2022-05-10 18:37:30|36067.2|36047.2|36066.9|36046.9|36068.1|36048.1|36065.2|36045.2|27
1652207860000|2022-05-10 18:37:40|36066.7|36046.7|36067.8|36047.8|36067.9|36047.9|36065.1|36045.1|24
1652207870000|2022-05-10 18:37:50|36067|36047|36062.7|36042.7|36068.7|36048.7|36062.7|36042.7|21
1652207880000|2022-05-10 18:38:00|36072.2|36052.2|36074.4|36054.4|36075|36055|36071|36051|19
1652207890000|2022-05-10 18:38:10|36072.6|36052.6|36073.3|36053.3|36074.9|36054.9|36071.6|36051.6|19
1652207900000|2022-05-10 18:38:20|36072.5|36052.5|36071.8|36051.8|36074.4|36054.4|36071.1|36051.1|19
1652207910000|2022-05-10 18:38:30|36072.1|36052.1|36063.9|36043.9|36072.1|36052.1|36063.9|36043.9|23
1652207920000|2022-05-10 18:38:40|36065|36045|36065.7|36045.7|36067.6|36047.6|36064.9|36044.9|18
1652207930000|2022-05-10 18:38:50|36066.6|36046.6|36065.4|36045.4|36069.2|36049.2|36063.5|36043.5|21
1652207940000|2022-05-10 18:39:00|36072.8|36052.8|36073.9|36053.9|36075.9|36055.9|36069.7|36049.7|28
1652207950000|2022-05-10 18:39:10|36075.7|36055.7|36072.7|36052.7|36076.9|36056.9|36068.3|36048.3|28
1652207960000|2022-05-10 18:39:20|36072.6|36052.6|36073.6|36053.6|36074.9|36054.9|36071.8|36051.8|28
1652207970000|2022-05-10 18:39:30|36073.5|36053.5|36073.8|36053.8|36074|36054|36072|36052|23
1652207980000|2022-05-10 18:39:40|36075.2|36055.2|36058.6|36038.6|36075.2|36055.2|36058.6|36038.6|16
1652207990000|2022-05-10 18:39:50|36064.7|36044.7|36067.1|36047.1|36067.1|36047.1|36062.5|36042.5|14
1652208000000|2022-05-10 18:40:00|36066.4|36046.4|36073.2|36053.2|36076.4|36056.4|36066.4|36046.4|34
1652208010000|2022-05-10 18:40:10|36074.3|36054.3|36072.9|36052.9|36075|36055|36072.1|36052.1|22
1652208020000|2022-05-10 18:40:20|36073.1|36053.1|36076.7|36056.7|36077.4|36057.4|36072.6|36052.6|26
1652208030000|2022-05-10 18:40:30|36075.1|36055.1|36075.5|36055.5|36077.5|36057.5|36074.9|36054.9|20
1652208040000|2022-05-10 18:40:40|36076.3|36056.3|36074.8|36054.8|36077.4|36057.4|36073.5|36053.5|20
1652208050000|2022-05-10 18:40:50|36070.9|36050.9|36072.1|36052.1|36072.5|36052.5|36069.1|36049.1|27
1652208060000|2022-05-10 18:41:00|36071.3|36051.3|36072.9|36052.9|36073.8|36053.8|36070.4|36050.4|26
1652208070000|2022-05-10 18:41:10|36071|36051|36068.5|36048.5|36072.1|36052.1|36068.5|36048.5|16
1652208080000|2022-05-10 18:41:20|36071.3|36051.3|36060.1|36040.1|36071.3|36051.3|36058.2|36038.2|16
1652208090000|2022-05-10 18:41:30|36060|36040|36069.6|36049.6|36103.4|36049.6|36058.7|36020|24
1652208100000|2022-05-10 18:41:40|36067.8|36047.8|36065.9|36045.9|36069.6|36049.6|36064.3|36044.3|24
1652208110000|2022-05-10 18:41:50|36065.5|36045.5|36065|36045|36068.7|36048.7|36065|36045|17
1652208120000|2022-05-10 18:42:00|36065.9|36045.9|36059.2|36039.2|36065.9|36045.9|36057.6|36037.6|27
1652208130000|2022-05-10 18:42:10|36059.6|36039.6|36058.4|36038.4|36059.6|36039.6|36055|36035|32
1652208140000|2022-05-10 18:42:20|36058.6|36038.6|36057|36037|36060.9|36040.9|36057|36037|23
1652208150000|2022-05-10 18:42:30|36057.2|36037.2|36057.5|36037.5|36060.3|36040.3|36057.1|36037.1|25
1652208160000|2022-05-10 18:42:40|36057.7|36037.7|36058.7|36038.7|36059.3|36039.3|36053.7|36033.7|26
1652208170000|2022-05-10 18:42:50|36058.8|36038.8|36059.3|36039.3|36059.3|36039.3|36055.3|36035.3|26
1652208180000|2022-05-10 18:43:00|36058|36038|36060.2|36040.2|36064.8|36044.8|36055.7|36035.7|32
1652208190000|2022-05-10 18:43:10|36060|36040|36059.7|36039.7|36061.8|36041.8|36059.2|36039.2|28
1652208200000|2022-05-10 18:43:20|36060.6|36040.6|36057.2|36037.2|36061.1|36041.1|36056.5|36036.5|26
1652208210000|2022-05-10 18:43:30|36057.1|36037.1|36049.8|36029.8|36058.1|36038.1|36048.1|36028.1|27
1652208220000|2022-05-10 18:43:40|36050.1|36030.1|36052|36032|36052.1|36032.1|36048.7|36028.7|24
1652208230000|2022-05-10 18:43:50|36050.9|36030.9|36049.6|36029.6|36053.7|36033.7|36046.8|36026.8|23
1652208240000|2022-05-10 18:44:00|36049|36029|36051.7|36031.7|36057.8|36037.8|36042.5|36022.5|28
1652208250000|2022-05-10 18:44:10|36051|36031|36054.8|36034.8|36083.6|36035|36048.5|35998.3|29
1652208260000|2022-05-10 18:44:20|36054.3|36034.3|36087.1|35992.6|36087.1|36036.5|36043.3|35992.6|25
1652208270000|2022-05-10 18:44:30|36087.6|35993.3|36054|36034|36087.6|36035|36047.7|35993.3|24
1652208280000|2022-05-10 18:44:40|36052.1|36032.1|36053.2|36033.2|36053.7|36033.7|36051.7|36031.7|22
1652208290000|2022-05-10 18:44:50|36054.1|36034.1|36043.8|36023.8|36055.2|36035.2|36041.6|36021.6|15
1652208300000|2022-05-10 18:45:00|36044.1|36024.1|36042|36022|36055.9|36035.9|36041.8|36021.8|18
1652208310000|2022-05-10 18:45:10|36043.5|36023.5|36054.3|36034.3|36064.8|36044.8|36038.5|36018.5|24
1652208320000|2022-05-10 18:45:20|36055.3|36035.3|36056.8|36036.8|36058.6|36038.6|36052.2|36032.2|30
1652208330000|2022-05-10 18:45:30|36055.7|36035.7|36048.7|36028.7|36056.8|36036.8|36048.7|36028.7|23
1652208340000|2022-05-10 18:45:40|36049.3|36029.3|36055.4|36035.4|36055.5|36035.5|36048.6|36028.6|24
1652208350000|2022-05-10 18:45:50|36056.1|36036.1|36053|36033|36056.1|36036.1|36051.9|36031.9|25
1652208360000|2022-05-10 18:46:00|36054.8|36034.8|36053.5|36033.5|36056.3|36036.3|36053|36033|18
1652208370000|2022-05-10 18:46:10|36054.4|36034.4|36055.9|36035.9|36056.1|36036.1|36053.2|36033.2|14
1652208380000|2022-05-10 18:46:20|36056.1|36036.1|36054.8|36034.8|36056.1|36036.1|36053.4|36033.4|22
1652208390000|2022-05-10 18:46:30|36055.7|36035.7|36057.9|36037.9|36064.2|36044.2|36049.9|36029.9|23
1652208400000|2022-05-10 18:46:40|36056.7|36036.7|36057.4|36037.4|36060.1|36040.1|36056|36036|23
1652208410000|2022-05-10 18:46:50|36056.2|36036.2|36057.7|36037.7|36057.9|36037.9|36055.8|36035.8|24
1652208420000|2022-05-10 18:47:00|36058.6|36038.6|36055.8|36035.8|36058.9|36038.9|36055.8|36035.8|17
1652208430000|2022-05-10 18:47:10|36055.3|36035.3|36055.9|36035.9|36058|36038|36055|36035|21
1652208440000|2022-05-10 18:47:20|36056.2|36036.2|36057.1|36037.1|36058.1|36038.1|36052.9|36032.9|24
1652208450000|2022-05-10 18:47:30|36047.8|36027.8|36051.1|36031.1|36053.2|36033.2|36047.8|36027.8|18
1652208460000|2022-05-10 18:47:40|36050.8|36030.8|36047.9|36027.9|36051.6|36031.6|36047.9|36027.9|16
1652208470000|2022-05-10 18:47:50|36048.3|36028.3|36051|36031|36051.6|36031.6|36047.7|36027.7|17
1652208480000|2022-05-10 18:48:00|36055.2|36035.2|36059.2|36039.2|36059.2|36039.2|36055.1|36035.1|18
1652208490000|2022-05-10 18:48:10|36057.9|36037.9|36054.8|36034.8|36058.8|36038.8|36054.4|36034.4|20
1652208500000|2022-05-10 18:48:20|36054.9|36034.9|36055.5|36035.5|36057.5|36037.5|36054.7|36034.7|18
1652208510000|2022-05-10 18:48:30|36047.2|36027.2|36045.6|36025.6|36050.5|36030.5|36045.6|36025.6|20
1652208520000|2022-05-10 18:48:40|36046.3|36026.3|36048|36028|36049.1|36029.1|36045.7|36025.7|17
1652208530000|2022-05-10 18:48:50|36047.6|36027.6|36048.6|36028.6|36048.7|36028.7|36047.1|36027.1|15
1652208540000|2022-05-10 18:49:00|36048.3|36028.3|36046.4|36026.4|36050.2|36030.2|36046.4|36026.4|20
1652208550000|2022-05-10 18:49:10|36048.9|36028.9|36049.5|36029.5|36049.5|36029.5|36045.5|36025.5|18
1652208560000|2022-05-10 18:49:20|36049.6|36029.6|36058.1|36038.1|36058.1|36038.1|36044|36024|25
1652208570000|2022-05-10 18:49:30|36056.9|36036.9|36061.7|36041.7|36063.5|36043.5|36055.5|36035.5|30
1652208580000|2022-05-10 18:49:40|36062.5|36042.5|36060.5|36040.5|36064.5|36044.5|36055.2|36035.2|21
1652208590000|2022-05-10 18:49:50|36060.2|36040.2|36057.5|36037.5|36062.4|36042.4|36057.1|36037.1|27
1652208600000|2022-05-10 18:50:00|36050.3|36030.3|36048.3|36028.3|36051.4|36031.4|36047.5|36027.5|24
1652208610000|2022-05-10 18:50:10|36048.8|36028.8|36045|36025|36048.8|36028.8|36042.2|36022.2|31
1652208620000|2022-05-10 18:50:20|36044.4|36024.4|36042.9|36022.9|36045.2|36025.2|36042.9|36022.9|30
1652208630000|2022-05-10 18:50:30|36042.8|36022.8|36046.3|36026.3|36048.1|36028.1|36042.8|36022.8|24
1652208640000|2022-05-10 18:50:40|36045.9|36025.9|36046.7|36026.7|36052.4|36032.4|36041.6|36021.6|20
1652208650000|2022-05-10 18:50:50|36047.4|36027.4|36056.7|36036.7|36058.7|36038.7|36044.3|36024.3|34
1652208660000|2022-05-10 18:51:00|36057.5|36037.5|36057.9|36037.9|36058.6|36038.6|36056.4|36036.4|31
1652208670000|2022-05-10 18:51:10|36057.5|36037.5|36058.9|36038.9|36061.1|36041.1|36051.9|36031.9|33
1652208680000|2022-05-10 18:51:20|36057.8|36037.8|36058.8|36038.8|36061.2|36041.2|36056.2|36036.2|25
1652208690000|2022-05-10 18:51:30|36058.5|36038.5|36058.3|36038.3|36060.7|36040.7|36057.8|36037.8|23
1652208700000|2022-05-10 18:51:40|36058.8|36038.8|36046.8|36026.8|36060.8|36040.8|36045|36025|25
1652208710000|2022-05-10 18:51:50|36045.7|36025.7|36054|36034|36056.4|36036.4|36045.7|36025.7|25
1652208720000|2022-05-10 18:52:00|36052|36032|36059.6|36039.6|36062.6|36042.6|36052|36032|32
1652208730000|2022-05-10 18:52:10|36058.9|36038.9|36061.7|36041.7|36061.7|36041.7|36058.9|36038.9|25
1652208740000|2022-05-10 18:52:20|36060.8|36040.8|36062|36042|36065.1|36045.1|36060.1|36040.1|27
1652208750000|2022-05-10 18:52:30|36062.3|36042.3|36058|36038|36062.3|36042.3|36058|36038|26
1652208760000|2022-05-10 18:52:40|36059.3|36039.3|36073.3|36023.3|36088.2|36039.7|36053.9|36004.6|30
1652208770000|2022-05-10 18:52:50|36073.4|36023.4|36051.3|36031.3|36089.3|36031.4|36049.9|36001.9|31
1652208780000|2022-05-10 18:53:00|36054.5|36034.5|36052.9|36032.9|36055.1|36035.1|36052.7|36032.7|25
1652208790000|2022-05-10 18:53:10|36053.3|36033.3|36051.8|36031.8|36053.8|36033.8|36051.4|36031.4|24
1652208800000|2022-05-10 18:53:20|36051.6|36031.6|36052.1|36032.1|36053.6|36033.6|36048.7|36028.7|20
1652208810000|2022-05-10 18:53:30|36052.8|36032.8|36051.2|36031.2|36052.9|36032.9|36050.2|36030.2|21
1652208820000|2022-05-10 18:53:40|36054.8|36034.8|36061|36041|36061|36041|36049.9|36029.9|25
1652208830000|2022-05-10 18:53:50|36061.2|36041.2|36060.5|36040.5|36062.3|36042.3|36057.6|36037.6|27
1652208840000|2022-05-10 18:54:00|36060.6|36040.6|36061|36041|36061.1|36041.1|36057.2|36037.2|19
1652208850000|2022-05-10 18:54:10|36060.7|36040.7|36059|36039|36060.8|36040.8|36058.2|36038.2|23
1652208860000|2022-05-10 18:54:20|36049.7|36029.7|36048.2|36028.2|36050.8|36030.8|36047.9|36027.9|17
1652208870000|2022-05-10 18:54:30|36049.2|36029.2|36051.6|36031.6|36056.7|36036.7|36048.5|36028.5|21
1652208880000|2022-05-10 18:54:40|36051|36031|36052.7|36032.7|36054.4|36034.4|36048.9|36028.9|14
1652208890000|2022-05-10 18:54:50|36051.3|36031.3|36055.9|36035.9|36056.3|36036.3|36050.6|36030.6|19
1652208900000|2022-05-10 18:55:00|36055.5|36035.5|36053.5|36033.5|36056.7|36036.7|36053|36033|23
1652208910000|2022-05-10 18:55:10|36053.2|36033.2|36056.3|36036.3|36057|36037|36053.2|36033.2|24
1652208920000|2022-05-10 18:55:20|36057.9|36037.9|36049.8|36029.8|36057.9|36037.9|36049.2|36029.2|19
1652208930000|2022-05-10 18:55:30|36049.2|36029.2|36049.7|36029.7|36050.9|36030.9|36048.2|36028.2|17
1652208940000|2022-05-10 18:55:40|36049.1|36029.1|36060.7|36040.7|36061.1|36041.1|36048.5|36028.5|24
1652208950000|2022-05-10 18:55:50|36060.8|36040.8|36062.1|36042.1|36062.3|36042.3|36056.4|36036.4|28
1652208960000|2022-05-10 18:56:00|36062.9|36042.9|36058.7|36038.7|36064.3|36044.3|36058.3|36038.3|28
1652208970000|2022-05-10 18:56:10|36060.6|36040.6|36061.9|36041.9|36062|36042|36057.6|36037.6|29
1652208980000|2022-05-10 18:56:20|36061.4|36041.4|36061.6|36041.6|36063.2|36043.2|36059.7|36039.7|22
1652208990000|2022-05-10 18:56:30|36061.9|36041.9|36057.4|36037.4|36063.4|36043.4|36050|36030|17
1652209000000|2022-05-10 18:56:40|36056.6|36036.6|36063.9|36043.9|36064.5|36044.5|36054.3|36034.3|25
1652209010000|2022-05-10 18:56:50|36065.3|36045.3|36060.7|36040.7|36065.9|36045.9|36058.2|36038.2|26
1652209020000|2022-05-10 18:57:00|36060.6|36040.6|36058.4|36038.4|36060.9|36040.9|36057.4|36037.4|21
1652209030000|2022-05-10 18:57:10|36058.9|36038.9|36058.1|36038.1|36060.9|36040.9|36054|36034|21
1652209040000|2022-05-10 18:57:20|36050.5|36030.5|36063.5|36043.5|36064.4|36044.4|36050.5|36030.5|34
1652209050000|2022-05-10 18:57:30|36061.9|36041.9|36064.8|36044.8|36066.8|36046.8|36061.3|36041.3|30
1652209060000|2022-05-10 18:57:40|36065.9|36045.9|36066.3|36046.3|36067.3|36047.3|36061.5|36041.5|30
1652209070000|2022-05-10 18:57:50|36065.8|36045.8|36054.7|36034.7|36066|36046|36054.7|36034.7|18
1652209080000|2022-05-10 18:58:00|36056.2|36036.2|36056.3|36036.3|36058.9|36038.9|36053.1|36033.1|25
1652209090000|2022-05-10 18:58:10|36058|36038|36059|36039|36059.2|36039.2|36055|36035|24
1652209100000|2022-05-10 18:58:20|36058.2|36038.2|36058.6|36038.6|36058.6|36038.6|36056.6|36036.6|21
1652209110000|2022-05-10 18:58:30|36059|36039|36072.8|36052.8|36072.8|36052.8|36051.5|36031.5|26
1652209120000|2022-05-10 18:58:40|36064.8|36044.8|36068.1|36048.1|36070.5|36050.5|36064.8|36044.8|31
1652209130000|2022-05-10 18:58:50|36069|36049|36065.9|36045.9|36069|36049|36064.6|36044.6|17
1652209140000|2022-05-10 18:59:00|36065.8|36045.8|36060|36040|36068.7|36048.7|36060|36040|21
1652209150000|2022-05-10 18:59:10|36060.4|36040.4|36058.3|36038.3|36061.2|36041.2|36057.6|36037.6|16
1652209160000|2022-05-10 18:59:20|36058.9|36038.9|36055.3|36035.3|36068.9|36048.9|36055.3|36035.3|20
1652209170000|2022-05-10 18:59:30|36059.4|36039.4|36065.9|36045.9|36066.5|36046.5|36059.4|36039.4|33
1652209180000|2022-05-10 18:59:40|36065.8|36045.8|36065.2|36045.2|36067.1|36047.1|36064.5|36044.5|24
1652209190000|2022-05-10 18:59:50|36065.1|36045.1|36065.7|36045.7|36066.8|36046.8|36064.4|36044.4|27
1652209200000|2022-05-10 19:00:00|36066.2|36046.2|36091|36006.7|36094.3|36046.2|36064.8|36003.1|32
1652209210000|2022-05-10 19:00:10|36092.4|36004.8|36093.3|36004.1|36094.2|36005.3|36088.2|36002.4|32
1652209220000|2022-05-10 19:00:20|36090.8|36004.2|36073.3|36023.3|36094.5|36025.3|36073.3|36003.6|23
1652209230000|2022-05-10 19:00:30|36073.7|36023.7|36089.4|36001.9|36091.9|36038.6|36052.7|36000.5|34
1652209240000|2022-05-10 19:00:40|36089.7|35998.6|36090.2|36000.1|36094.3|36001.9|36088.2|35998|32
1652209250000|2022-05-10 19:00:50|36088.1|35998.6|36069.1|36019.1|36092.1|36020.8|36069.1|35998.1|25
1652209260000|2022-05-10 19:01:00|36069.2|36019.2|36046.2|36026.2|36087|36027.3|36046.2|36001.7|21
1652209270000|2022-05-10 19:01:10|36046.5|36026.5|36046.1|36026.1|36046.7|36026.7|36045.9|36025.9|19
1652209280000|2022-05-10 19:01:20|36085.4|35998.8|36068.8|36018.8|36085.4|36019.4|36067.8|35998.8|19
1652209290000|2022-05-10 19:01:30|36068.3|36018.3|36082.8|35994.8|36092.9|36028.4|36048.4|35991.6|30
1652209300000|2022-05-10 19:01:40|36084.2|35993.6|36081.7|35994.2|36089.3|35994.2|36080.8|35990.1|32
1652209310000|2022-05-10 19:01:50|36080.6|35993.8|36065.5|36015.5|36085.6|36016.2|36064.6|35993.1|28
1652209320000|2022-05-10 19:02:00|36081.5|35998.7|36067.8|36017.8|36089.7|36018.9|36064.4|35997.2|25
1652209330000|2022-05-10 19:02:10|36085|36001.9|36053|36033|36085|36033.9|36051.1|36001.9|26
1652209340000|2022-05-10 19:02:20|36085.2|36001.9|36051|36031|36085.2|36033.2|36049.8|36001.9|25
1652209350000|2022-05-10 19:02:30|36051.7|36031.7|36055.2|36035.2|36055.8|36035.8|36051.7|36031.7|24
1652209360000|2022-05-10 19:02:40|36055.1|36035.1|36054.9|36034.9|36058|36038|36054.3|36034.3|22
1652209370000|2022-05-10 19:02:50|36054.2|36034.2|36086.6|36001.5|36089.9|36038.2|36046.3|36000|19
1652209380000|2022-05-10 19:03:00|36068.1|36018.1|36054.2|36034.2|36091.8|36035.8|36051.5|35999.2|21
1652209390000|2022-05-10 19:03:10|36051.9|36031.9|36055.1|36035.1|36094.5|36036.4|36048|35997.1|22
1652209400000|2022-05-10 19:03:20|36054|36034|36052.8|36032.8|36087.6|36034.1|36051.5|36003.4|16
1652209410000|2022-05-10 19:03:30|36051.8|36031.8|36052.2|36032.2|36054.1|36034.1|36051.2|36031.2|20
1652209420000|2022-05-10 19:03:40|36051.6|36031.6|36053.5|36033.5|36054.1|36034.1|36049.3|36029.3|21
1652209430000|2022-05-10 19:03:50|36050.9|36030.9|36050.9|36030.9|36052|36032|36050.1|36030.1|16
1652209440000|2022-05-10 19:04:00|36050.4|36030.4|36051.6|36031.6|36052.4|36032.4|36050.4|36030.4|11
1652209450000|2022-05-10 19:04:10|36051.5|36031.5|36045.9|36025.9|36051.8|36031.8|36045.6|36025.6|21
1652209460000|2022-05-10 19:04:20|36045.6|36025.6|36045.9|36025.9|36046.6|36026.6|36044.9|36024.9|15
1652209470000|2022-05-10 19:04:30|36046.2|36026.2|36045|36025|36046.2|36026.2|36045|36025|16
1652209480000|2022-05-10 19:04:40|36046.4|36026.4|36044.6|36024.6|36048.5|36028.5|36041.5|36021.5|17
1652209490000|2022-05-10 19:04:50|36044.9|36024.9|36044.6|36024.6|36045.1|36025.1|36044.6|36024.6|9
1652209500000|2022-05-10 19:05:00|36045.3|36025.3|36048.8|36028.8|36049.6|36029.6|36045.3|36025.3|18
1652209510000|2022-05-10 19:05:10|36047|36027|36050.3|36030.3|36054.5|36034.5|36047|36027|25
1652209520000|2022-05-10 19:05:20|36049.5|36029.5|36047.9|36027.9|36051.4|36031.4|36047.6|36027.6|19
1652209530000|2022-05-10 19:05:30|36048.2|36028.2|36042.5|36022.5|36048.2|36028.2|36042.2|36022.2|12
1652209540000|2022-05-10 19:05:40|36048.1|36028.1|36044.8|36024.8|36048.1|36028.1|36044.1|36024.1|23
1652209550000|2022-05-10 19:05:50|36045.4|36025.4|36040.5|36020.5|36046.5|36026.5|36039.6|36019.6|19
1652209560000|2022-05-10 19:06:00|36040.3|36020.3|36039.8|36019.8|36046.3|36026.3|36037.5|36017.5|28
1652209570000|2022-05-10 19:06:10|36039.7|36019.7|36035.7|36015.7|36041.3|36021.3|36035.6|36015.6|19
1652209580000|2022-05-10 19:06:20|36035.6|36015.6|36036.1|36016.1|36036.3|36016.3|36035.3|36015.3|12
1652209590000|2022-05-10 19:06:30|36036|36016|36036.4|36016.4|36043.8|36023.8|36035.3|36015.3|18
1652209600000|2022-05-10 19:06:40|36036.8|36016.8|36036.4|36016.4|36036.9|36016.9|36036.1|36016.1|10
1652209610000|2022-05-10 19:06:50|36036.2|36016.2|36038.2|36018.2|36043.5|36023.5|36035.7|36015.7|17
1652209620000|2022-05-10 19:07:00|36037.5|36017.5|36079.2|35995.6|36082.5|36028.8|36037|35994|24
1652209630000|2022-05-10 19:07:10|36080|35997.2|36081.7|35994.7|36081.9|36011.5|36061.5|35992.5|16
1652209640000|2022-05-10 19:07:20|36081.6|35994.6|36080.1|35988.5|36083.2|35994.8|36078.2|35988.5|17
1652209650000|2022-05-10 19:07:30|36080.5|35988|36081.9|35988.4|36085.5|36011.9|36060.8|35985.4|29
1652209660000|2022-05-10 19:07:40|36081.4|35987.6|36083.6|35985.6|36084.3|35989.4|36077.2|35985.1|19
1652209670000|2022-05-10 19:07:50|36080.8|35987|36076.9|35993.8|36081|36011.2|36059.8|35987|23
1652209680000|2022-05-10 19:08:00|36078|35993.2|36036.7|36016.7|36080|36018|36036.7|35991.7|21
1652209690000|2022-05-10 19:08:10|36037.4|36017.4|36036.5|36016.5|36037.5|36017.5|36036.3|36016.3|10
1652209700000|2022-05-10 19:08:20|36036.3|36016.3|36036.6|36016.6|36042.8|36022.8|36034.5|36014.5|20
1652209710000|2022-05-10 19:08:30|36032.4|36012.4|36055.1|36005.1|36082.9|36019.4|36032.4|35980.1|29
1652209720000|2022-05-10 19:08:40|36054.9|36004.9|36054.4|36004.4|36071.4|36005.5|36053.6|35987|23
1652209730000|2022-05-10 19:08:50|36071.1|35987.4|36048.7|35998.7|36072.2|36003.6|36048.1|35982|29
1652209740000|2022-05-10 19:09:00|36048.4|35998.4|36068.4|35983.2|36070.9|36000.5|36047.7|35980.2|27
1652209750000|2022-05-10 19:09:10|36070.3|35982.4|36050.7|36000.7|36071.2|36002.5|36050.7|35982.4|22
1652209760000|2022-05-10 19:09:20|36051|36001|36067.5|35984.4|36069.5|36002.6|36050.7|35984.3|14
1652209770000|2022-05-10 19:09:30|36070.4|35982.9|36039|36019|36076.8|36019|36028.1|35981.6|21
1652209780000|2022-05-10 19:09:40|36074|35985.1|36077.4|35991.8|36088.7|36024.2|36044.2|35980.3|31
1652209790000|2022-05-10 19:09:50|36059.4|36009.4|36077.8|35992.9|36077.8|36010.6|36059.1|35991.9|21
1652209800000|2022-05-10 19:10:00|36058.5|36008.5|36058.1|36008.1|36079.9|36011.4|36058.1|35992.7|30
1652209810000|2022-05-10 19:10:10|36058.5|36008.5|36043|36023|36058.6|36023.4|36035.5|36007.8|17
1652209820000|2022-05-10 19:10:20|36057.8|36007.8|36075.9|35991.1|36075.9|36007.8|36056.5|35990.4|7
1652209830000|2022-05-10 19:10:30|36058.6|36008.6|36057.6|36007.6|36080.9|36024.6|36044.6|35984.7|36
1652209840000|2022-05-10 19:10:40|36057.1|36007.1|36074.5|35991.1|36075.6|36008|36057.1|35990.5|24
1652209850000|2022-05-10 19:10:50|36057.7|36007.7|36056.9|36006.9|36074.9|36007.8|36056.5|35989.7|28
1652209860000|2022-05-10 19:11:00|36075.1|35987.6|36056.8|36006.8|36076.3|36007.1|36056.6|35984|24
1652209870000|2022-05-10 19:11:10|36057.3|36007.3|36057.6|36007.6|36073.6|36007.6|36054.6|35987|26
1652209880000|2022-05-10 19:11:20|36057.2|36007.2|36073.7|35989|36076.6|36007.8|36056.7|35988.7|27
1652209890000|2022-05-10 19:11:30|36073.4|36012.2|36038|36018|36073.4|36019.3|36032.2|36012.2|22
1652209900000|2022-05-10 19:11:40|36037.3|36017.3|36038.7|36018.7|36042.7|36022.7|36037.3|36017.3|18
1652209910000|2022-05-10 19:11:50|36039|36019|36038.5|36018.5|36039.4|36019.4|36038|36018|12
1652209920000|2022-05-10 19:12:00|36038.3|36018.3|36035.5|36015.5|36038.8|36018.8|36032.5|36012.5|19
1652209930000|2022-05-10 19:12:10|36036|36016|36083.8|35989.1|36086.2|36028|36035|35987.7|14
1652209940000|2022-05-10 19:12:20|36063|36013|36081.3|35996.8|36082|36014.7|36061.6|35995.9|25
1652209950000|2022-05-10 19:12:30|36063.4|36013.4|36065.3|36015.3|36080.2|36015.9|36062.4|35996.3|27
1652209960000|2022-05-10 19:12:40|36065|36015|36042.9|36022.9|36081.3|36023.2|36042.7|35998.5|26
1652209970000|2022-05-10 19:12:50|36039.8|36019.8|36063.2|36013.2|36087.7|36020.6|36039.6|35992|25
1652209980000|2022-05-10 19:13:00|36063|36013|36081|35995.4|36081.4|36013.4|36061.6|35994.7|28
1652209990000|2022-05-10 19:13:10|36079.8|35995.7|36063.8|36013.8|36080.4|36013.8|36061.7|35995|27
1652210000000|2022-05-10 19:13:20|36044.2|36024.2|36043|36023|36048.5|36028.5|36042.5|36022.5|16
1652210010000|2022-05-10 19:13:30|36042.3|36022.3|36043.3|36023.3|36043.5|36023.5|36041.4|36021.4|28
1652210020000|2022-05-10 19:13:40|36043.5|36023.5|36045.3|36025.3|36046.4|36026.4|36042.3|36022.3|16
1652210030000|2022-05-10 19:13:50|36045.2|36025.2|36039.2|36019.2|36045.3|36025.3|36039.2|36019.2|16
1652210040000|2022-05-10 19:14:00|36039.3|36019.3|36084.8|35989.2|36085|36025.7|36038.8|35988.7|19
1652210050000|2022-05-10 19:14:10|36082.7|35990.9|36081.5|35992.4|36086.2|35993.9|36078.9|35990|32
1652210060000|2022-05-10 19:14:20|36082.9|35991.8|36061.4|36011.4|36083.6|36011.9|36061.4|35989.9|25
1652210070000|2022-05-10 19:14:30|36061.3|36011.3|36035.6|36015.6|36077.5|36015.9|36035.5|35994.5|28
1652210080000|2022-05-10 19:14:40|36035.4|36015.4|36074.5|35987.3|36080.1|36015.8|36035.1|35984.1|26
1652210090000|2022-05-10 19:14:50|36075.4|35986.8|36059|36009|36079.3|36009.3|36058.6|35984.9|22
1652210100000|2022-05-10 19:15:00|36058.9|36008.9|36075.6|35989|36081.2|36009|36058|35986.1|27
1652210110000|2022-05-10 19:15:10|36075.9|35988.9|36059.8|36009.8|36080.9|36011|36059.7|35986.3|23
1652210120000|2022-05-10 19:15:20|36059.4|36009.4|36060.2|36010.2|36079.7|36010.2|36059.4|35991.3|22
1652210130000|2022-05-10 19:15:30|36038.1|36018.1|36081.3|35996.6|36082.8|36027.3|36038.1|35994|25
1652210140000|2022-05-10 19:15:40|36080.3|35996|36062.6|36012.6|36082.8|36012.7|36061.2|35994.1|22
1652210150000|2022-05-10 19:15:50|36079.5|35995.9|36081.5|35994.6|36081.5|36012.4|36061.2|35993.4|27
1652210160000|2022-05-10 19:16:00|36080.2|35994.8|36037.2|36017.2|36080.2|36018.2|36036.4|35994.8|16
1652210170000|2022-05-10 19:16:10|36037.6|36017.6|36038.5|36018.5|36048.4|36028.4|36037.3|36017.3|10
1652210180000|2022-05-10 19:16:20|36037|36017|36039.2|36019.2|36040|36020|36036.5|36016.5|13
1652210190000|2022-05-10 19:16:30|36039.6|36019.6|36044|36024|36046.5|36026.5|36038.9|36018.9|18
1652210200000|2022-05-10 19:16:40|36044.2|36024.2|36067.3|36017.3|36085.6|36024.3|36043.7|35999.4|21
1652210210000|2022-05-10 19:16:50|36084|36000.5|36086|36001.6|36086.5|36019.2|36067|35999.2|24
1652210220000|2022-05-10 19:17:00|36088.5|35997.9|36069.2|36019.2|36091.2|36020.8|36069.1|35995.8|28
1652210230000|2022-05-10 19:17:10|36069.6|36019.6|36089.2|36001.5|36091.4|36019.6|36069.6|36000.7|23
1652210240000|2022-05-10 19:17:20|36087.2|36002.1|36070.3|36020.3|36087.8|36020.9|36069.1|36001.5|19
1652210250000|2022-05-10 19:17:30|36044.9|36024.9|36042.7|36022.7|36046.5|36026.5|36040|36020|21
1652210260000|2022-05-10 19:17:40|36042.4|36022.4|36042.6|36022.6|36043.7|36023.7|36041|36021|21
1652210270000|2022-05-10 19:17:50|36042.8|36022.8|36079.8|35988|36081.2|36027.8|36041.9|35988|19
1652210280000|2022-05-10 19:18:00|36083.7|35985.8|36074.3|35988.1|36083.7|36009.7|36056.8|35985.8|23
1652210290000|2022-05-10 19:18:10|36073.6|35988.2|36074|35990.6|36076.4|36008.3|36056.5|35986.8|21
1652210300000|2022-05-10 19:18:20|36075.1|35990.2|36059.4|36009.4|36076|36009.8|36056|35988.8|24
1652210310000|2022-05-10 19:18:30|36059.3|36009.3|36085.8|35984.9|36085.8|36028.6|36040.6|35984.9|20
1652210320000|2022-05-10 19:18:40|36076.4|35990.2|36081.6|35989|36084.1|36007.5|36057.5|35986.7|22
1652210330000|2022-05-10 19:18:50|36081.5|35988.9|36059.6|36009.6|36081.5|36012.7|36059.6|35988.9|17
1652210340000|2022-05-10 19:19:00|36060.2|36010.2|36077.7|35991|36079.8|36011.7|36058.9|35991|26
1652210350000|2022-05-10 19:19:10|36078.8|35990.4|36059.5|36009.5|36078.8|36010.2|36058.5|35990.4|18
1652210360000|2022-05-10 19:19:20|36076.6|35993|36077.1|35992.3|36079.2|36009.4|36058.1|35990.8|17
1652210370000|2022-05-10 19:19:30|36035.4|36015.4|36041.2|36021.2|36080.9|36022.1|36034|35979.7|24
1652210380000|2022-05-10 19:19:40|36040.9|36020.9|36074.3|35990.1|36075.7|36023|36040.7|35988.3|26
1652210390000|2022-05-10 19:19:50|36058.2|36008.2|36076.7|35990.5|36077.4|36008.2|36058.2|35989.4|24
1652210400000|2022-05-10 19:20:00|36077.2|35990.9|36076.7|35991.5|36082|36010.6|36057.9|35988.3|26
1652210410000|2022-05-10 19:20:10|36076.8|36008.6|36078.5|35991.9|36079.6|36010.4|36058.6|35989.8|25
1652210420000|2022-05-10 19:20:20|36077.7|35991.6|36058.5|36008.5|36078.5|36023.1|36037.4|35990.3|26
1652210430000|2022-05-10 19:20:30|36057.9|36007.9|36077.1|35990.8|36078.1|36023.2|36042|35989|26
1652210440000|2022-05-10 19:20:40|36076.8|35991.3|36057.3|36007.3|36080.6|36009.1|36057.3|35985.4|19
1652210450000|2022-05-10 19:20:50|36074.5|35991.6|36079.7|35988|36080.3|35992.3|36074.2|35987.2|16
1652210460000|2022-05-10 19:21:00|36035.4|36015.4|36040.4|36020.4|36044|36024|36035.4|36015.4|16
1652210470000|2022-05-10 19:21:10|36037.8|36017.8|36056.4|36006.4|36073.8|36022.3|36037.8|35991|17
1652210480000|2022-05-10 19:21:20|36056.7|36006.7|36040|36020|36057.2|36021.3|36039.9|36005.6|15
1652210490000|2022-05-10 19:21:30|36039.9|36019.9|36078.2|35985|36078.2|36022.8|36037.5|35985|22
1652210500000|2022-05-10 19:21:40|36081.1|35983.7|36075.3|35990.4|36087.1|36023.9|36040.2|35978.1|22
1652210510000|2022-05-10 19:21:50|36077|35989.4|36038.4|36018.4|36083.5|36023.3|36038.4|35985|28
1652210520000|2022-05-10 19:22:00|36039.6|36019.6|36038.3|36018.3|36039.6|36019.6|36037.9|36017.9|7
1652210530000|2022-05-10 19:22:10|36038.2|36018.2|36043.4|36023.4|36043.4|36023.4|36038.2|36018.2|13
1652210540000|2022-05-10 19:22:20|36042.3|36022.3|36080.3|35989|36082|36022.3|36038.6|35987.7|23
1652210550000|2022-05-10 19:22:30|36080|35988.6|36058.9|36008.9|36080|36008.9|36058.1|35987.6|27
1652210560000|2022-05-10 19:22:40|36058.8|36008.8|36057.7|36007.7|36076|36009.6|36057.4|35990.7|22
1652210570000|2022-05-10 19:22:50|36057.2|36007.2|36038.3|36018.3|36076.1|36019.3|36037.1|35992.3|18
1652210580000|2022-05-10 19:23:00|36078.3|35992.4|36059.9|36009.9|36079.7|36011.1|36059.2|35989.8|25
1652210590000|2022-05-10 19:23:10|36059.8|36009.8|36058.6|36008.6|36075.8|36009.8|36058.4|35992|21
1652210600000|2022-05-10 19:23:20|36076.5|35990.2|36083.7|35985.4|36086.4|36029.4|36041.6|35982.8|30
1652210610000|2022-05-10 19:23:30|36083.1|35987.8|36075.3|35986.7|36084.3|36015.5|36035.5|35978.1|25
1652210620000|2022-05-10 19:23:40|36072.7|35986.8|36034.1|36014.1|36080|36021|36033|35980.3|29
1652210630000|2022-05-10 19:23:50|36034.3|36014.3|36034.5|36014.5|36057.4|36016.9|36034.3|36005.7|19
1652210640000|2022-05-10 19:24:00|36034.3|36014.3|36035.4|36015.4|36036.3|36016.3|36034.3|36014.3|22
1652210650000|2022-05-10 19:24:10|36035.5|36015.5|36033.7|36013.7|36049.6|36017.2|36032.9|35999.6|20
1652210660000|2022-05-10 19:24:20|36037.1|36017.1|36052.9|36002.9|36068.8|36017.1|36034.4|35985.2|25
1652210670000|2022-05-10 19:24:30|36053.5|36003.5|36035.7|36015.7|36054.2|36015.9|36032.6|36003.5|26
1652210680000|2022-05-10 19:24:40|36035.9|36015.9|36033.4|36013.4|36035.9|36015.9|36033.4|36013.4|13
1652210690000|2022-05-10 19:24:50|36033.7|36013.7|36034.4|36014.4|36034.8|36014.8|36033.3|36013.3|13
1652210700000|2022-05-10 19:25:00|36033.9|36013.9|36034.5|36014.5|36034.5|36014.5|36033.3|36013.3|16
1652210710000|2022-05-10 19:25:10|36034.2|36014.2|36034.7|36014.7|36038|36018|36033.3|36013.3|21
1652210720000|2022-05-10 19:25:20|36035.1|36015.1|36035|36015|36035.7|36015.7|36034.7|36014.7|15
1652210730000|2022-05-10 19:25:30|36034.7|36014.7|36040.6|36020.6|36040.6|36020.6|36034.7|36014.7|17
1652210740000|2022-05-10 19:25:40|36040.2|36020.2|36078.3|35992.2|36079.2|36034.2|36040.2|35992.2|29
1652210750000|2022-05-10 19:25:50|36061.7|35992.1|36051.1|36031.1|36065.2|36031.1|36049.5|35992.1|20
1652210760000|2022-05-10 19:26:00|36049.6|36029.6|36085.7|35997.9|36088|36033.3|36046.8|35996.5|20
1652210770000|2022-05-10 19:26:10|36086.7|35998.5|36052.1|36032.1|36086.7|36033.5|36045.9|35998.5|16
1652210780000|2022-05-10 19:26:20|36053|36033|36053.5|36033.5|36053.5|36033.5|36051.7|36031.7|22
1652210790000|2022-05-10 19:26:30|36053.7|36033.7|36045.1|36025.1|36053.7|36033.7|36043.3|36023.3|19
1652210800000|2022-05-10 19:26:40|36046.1|36026.1|36041.2|36021.2|36046.1|36026.1|36041.1|36021.1|18
1652210810000|2022-05-10 19:26:50|36041.4|36021.4|36042.4|36022.4|36043.1|36023.1|36041.4|36021.4|13
1652210820000|2022-05-10 19:27:00|36043.6|36023.6|36044.1|36024.1|36045.6|36025.6|36040.5|36020.5|15
1652210830000|2022-05-10 19:27:10|36045|36025|36083.7|35999|36086.2|36031.3|36043.5|35998.3|25
1652210840000|2022-05-10 19:27:20|36066.1|36016.1|36095.8|35988.4|36095.8|36050.3|36052.9|35988.4|23
1652210850000|2022-05-10 19:27:30|36094.7|35988.9|36069.7|36019.7|36097|36031.1|36051.1|35988.9|22
1652210860000|2022-05-10 19:27:40|36070|36020|36070.5|36020.5|36088.8|36021.9|36068.4|36001.8|28
1652210870000|2022-05-10 19:27:50|36070.6|36020.6|36069.1|36019.1|36085.8|36020.6|36068.2|36002.2|18
1652210880000|2022-05-10 19:28:00|36049.2|36029.2|36047.4|36027.4|36049.2|36029.2|36040.6|36020.6|21
1652210890000|2022-05-10 19:28:10|36048|36028|36047.5|36027.5|36050.7|36030.7|36047|36027|22
1652210900000|2022-05-10 19:28:20|36047.3|36027.3|36068.1|36018.1|36094.4|36034.5|36047|35994.2|21
1652210910000|2022-05-10 19:28:30|36085.8|36002.6|36085.8|36003.1|36087.2|36019.8|36068.1|36001.8|16
1652210920000|2022-05-10 19:28:40|36085.7|36003|36087.8|36001.4|36087.8|36020.1|36068.6|36000|23
1652210930000|2022-05-10 19:28:50|36086.3|36001.5|36085.7|35996.4|36086.3|36036.8|36042.5|35996.4|25
1652210940000|2022-05-10 19:29:00|36084.1|35997.5|36085.6|36000.4|36087.2|36033.5|36047.4|35997.5|24
1652210950000|2022-05-10 19:29:10|36084.5|36000.2|36084.6|35996.8|36085.7|36017.7|36065.8|35995.9|19
1652210960000|2022-05-10 19:29:20|36083.5|35998.9|36083.7|35998.7|36084.9|36016.4|36065.5|35997.3|16
1652210970000|2022-05-10 19:29:30|36084|35999.1|36038.2|36018.2|36084.8|36018.3|36037.4|35997.8|21
1652210980000|2022-05-10 19:29:40|36037.8|36017.8|36044.3|36024.3|36045.8|36025.8|36037.8|36017.8|19
1652210990000|2022-05-10 19:29:50|36043.4|36023.4|36037.6|36017.6|36043.4|36023.4|36036.2|36016.2|15
1652211000000|2022-05-10 19:30:00|36054.8|36034.8|36088|35994.4|36092.9|36034.8|36052.9|35991.8|32
1652211010000|2022-05-10 19:30:10|36084.2|35996.7|36064.4|36014.4|36087.6|36017.4|36064.4|35994.7|27
1652211020000|2022-05-10 19:30:20|36064.5|36014.5|36062.8|36012.8|36081.5|36014.9|36062.7|35997.6|24
1652211030000|2022-05-10 19:30:30|36063.2|36013.2|36079.5|35992.6|36082.2|36026.3|36044.4|35992.4|26
1652211040000|2022-05-10 19:30:40|36060.7|36010.7|36083.8|36000.1|36083.8|36017.4|36059.8|36000.1|30
1652211050000|2022-05-10 19:30:50|36083.6|36016.7|36068|36018|36085.5|36018.3|36065.2|35999.1|34
1652211060000|2022-05-10 19:31:00|36067.8|36017.8|36068.6|36018.6|36084.6|36033|36052.1|36001.1|22
1652211070000|2022-05-10 19:31:10|36068.4|36018.4|36086.2|36000.3|36095.4|36018.4|36067.6|35995.8|19
1652211080000|2022-05-10 19:31:20|36091.6|35996.7|36088.3|36002.6|36091.6|36022|36070.6|35996.7|33
1652211090000|2022-05-10 19:31:30|36086.7|36003.4|36065|36015|36090|36019.5|36065|36001.9|23
1652211100000|2022-05-10 19:31:40|36064.8|36014.8|36085.6|35993.3|36091.3|36014.8|36064.1|35990.7|25
1652211110000|2022-05-10 19:31:50|36083.3|35994.5|36084.2|35992.2|36089.1|35995.8|36080.9|35990.1|20
1652211120000|2022-05-10 19:32:00|36084.4|35992.4|36060.8|36010.8|36084.9|36015.3|36060|35992.2|26
1652211130000|2022-05-10 19:32:10|36046.7|36026.7|36079.9|35994.3|36088.2|36027|36046.7|35989.2|24
1652211140000|2022-05-10 19:32:20|36081.7|35993.8|36080.5|35993.9|36086.5|35994.4|36079.5|35990.7|20
1652211150000|2022-05-10 19:32:30|36083.5|35993.4|36059.8|36009.8|36088.1|36026.9|36046.9|35990.8|26
1652211160000|2022-05-10 19:32:40|36089.4|35988.3|36084.5|35990.4|36089.4|36010.4|36059.4|35988.3|22
1652211170000|2022-05-10 19:32:50|36083.1|35989.8|36027.6|36007.6|36083.1|36008.1|36027.6|35989.8|16
1652211180000|2022-05-10 19:33:00|36027|36007|36034.7|36014.7|36081|36016.7|36026.3|35991.5|23
1652211190000|2022-05-10 19:33:10|36035.8|36015.8|36048.3|36028.3|36083.3|36028.9|36035|35991.5|22
1652211200000|2022-05-10 19:33:20|36049|36029|36047.7|36027.7|36081.1|36029|36037|35997.6|13
1652211210000|2022-05-10 19:33:30|36045.7|36025.7|36083.7|35992.7|36091.4|36025.7|36044.8|35989.3|9
1652211220000|2022-05-10 19:33:40|36080.8|35994.2|36041.8|36021.8|36085.8|36030.9|36041.8|35991.9|14
1652211230000|2022-05-10 19:33:50|36041.2|36021.2|36060.4|36040.4|36060.4|36040.4|36038.9|36018.9|10
1652211240000|2022-05-10 19:34:00|36066.1|36016.1|36087.3|35999.8|36090.9|36031.7|36051.7|35998.7|27
1652211250000|2022-05-10 19:34:10|36089|35999.2|36087.1|35994.2|36092.9|35999.2|36086|35992.6|22
1652211260000|2022-05-10 19:34:20|36089.5|35993.7|36066.2|36016.2|36089.5|36017.7|36066.1|35993.7|19
1652211270000|2022-05-10 19:34:30|36083.5|35994.6|36045.5|36025.5|36091.1|36030.2|36033.8|35989.9|22
1652211280000|2022-05-10 19:34:40|36030|36010|36039.3|36019.3|36095.3|36019.3|36030|35990.7|23
1652211290000|2022-05-10 19:34:50|36036.4|36016.4|36064|36014|36087.4|36021.2|36036.4|35995.5|18
1652211300000|2022-05-10 19:35:00|36063.5|36013.5|36049.3|36029.3|36085.2|36029.3|36037.5|35994.4|23
1652211310000|2022-05-10 19:35:10|36050.5|36030.5|36038.9|36018.9|36082.8|36030.5|36038.9|35999.8|17
1652211320000|2022-05-10 19:35:20|36040.1|36020.1|36068.3|36018.3|36088.6|36029.9|36040.1|35993.8|19
1652211330000|2022-05-10 19:35:30|36089.2|35997.5|36083.7|35996.9|36091.4|36020|36034.1|35992.1|19
1652211340000|2022-05-10 19:35:40|36081.4|35998.1|36044.4|36024.4|36088.8|36027.8|36038|35995|18
1652211350000|2022-05-10 19:35:50|36043.9|36023.9|36083.5|35998.5|36091.6|36023.9|36040.4|35994.7|17
1652211360000|2022-05-10 19:36:00|36064.8|35998.1|36087.8|35998.7|36087.8|36025.6|36039.9|35998.1|21
1652211370000|2022-05-10 19:36:10|36085.8|35999.5|36055.4|36035.4|36085.8|36035.4|36039.8|35999.5|16
1652211380000|2022-05-10 19:36:20|36094.2|36002.5|36090.4|35997.7|36100.2|36036.4|36052.3|35993.5|19
1652211390000|2022-05-10 19:36:30|36087.9|35998.8|36086.5|36002.8|36095.2|36020.2|36068.2|35995.3|22
1652211400000|2022-05-10 19:36:40|36069.3|36019.3|36090.1|35997|36090.4|36019.3|36064.3|35997|21
1652211410000|2022-05-10 19:36:50|36091.5|35997.3|36085.2|36000.2|36091.5|36019|36068|35996.9|21
1652211420000|2022-05-10 19:37:00|36091.1|35998|36086.1|35999.9|36091.1|36017.6|36067|35998|15
1652211430000|2022-05-10 19:37:10|36087.9|35999.4|36032.8|36012.8|36096.2|36024.9|36032.3|35991.5|22
1652211440000|2022-05-10 19:37:20|36033.8|36013.8|36087|35997.4|36094.4|36028.9|36033.8|35992.5|14
1652211450000|2022-05-10 19:37:30|36037.7|35995.8|36082.2|35997.8|36090.7|36028.7|36037.7|35994|20
1652211460000|2022-05-10 19:37:40|36082.7|35998.1|36066.3|36016.3|36087.2|36020|36040|35995|22
1652211470000|2022-05-10 19:37:50|36067.1|36017.1|36041|36021|36085.1|36032.2|36040.9|36000.3|16
1652211480000|2022-05-10 19:38:00|36040.9|36020.9|36096.2|36000.6|36096.2|36037.2|36040.6|36000.6|18
1652211490000|2022-05-10 19:38:10|36098.8|35998.7|36098|36000|36099.8|36002.8|36091|35998.6|14
1652211500000|2022-05-10 19:38:20|36099.2|35999.1|36071.3|36021.3|36099.2|36024|36071.3|35999.1|16
1652211510000|2022-05-10 19:38:30|36071.2|36021.2|36088.4|35995.9|36094.3|36021.2|36066.3|35993|16
1652211520000|2022-05-10 19:38:40|36090.1|35996|36054.2|36034.2|36095.5|36034.2|36054.2|35993.6|18
1652211530000|2022-05-10 19:38:50|36055.3|36035.3|36089.4|36002.3|36099.1|36035.3|36038.4|35997.9|25
1652211540000|2022-05-10 19:39:00|36097.9|36001.2|36090.2|36001.1|36097.9|36028|36044|35997.9|25
1652211550000|2022-05-10 19:39:10|36094.3|35999.6|36070.8|36020.8|36097.5|36021.1|36068.3|35998.3|12
1652211560000|2022-05-10 19:39:20|36070.3|36020.3|36046.8|36026.8|36087.3|36034.6|36044.1|36003.9|17
1652211570000|2022-05-10 19:39:30|36045.3|36025.3|36040.1|36020.1|36086.6|36034.3|36037.5|35999.4|20
1652211580000|2022-05-10 19:39:40|36039.4|36019.4|36070.6|36020.6|36088.5|36020.6|36038.9|35998.1|18
1652211590000|2022-05-10 19:39:50|36069.4|36019.4|36055|36035|36094.1|36037.6|36055|35999.8|19
1652211600000|2022-05-10 19:40:00|36056.1|36036.1|36088.5|36003.5|36094.9|36036.9|36053.8|36002.2|21
1652211610000|2022-05-10 19:40:10|36070.4|36020.4|36071.5|36021.5|36089.8|36021.5|36070.3|36003.9|16
1652211620000|2022-05-10 19:40:20|36071.7|36021.7|36096.4|36003.8|36097.8|36021.7|36070.4|36003.8|22
1652211630000|2022-05-10 19:40:30|36096.6|36001.2|36093.1|36005.3|36101|36024.5|36073.2|36001.2|16
1652211640000|2022-05-10 19:40:40|36093.6|36005.5|36103.8|36003.6|36113|36038.3|36055.1|36002|26
1652211650000|2022-05-10 19:40:50|36101.1|36005.6|36102.2|36005.3|36102.5|36008|36096.5|36004.7|24
1652211660000|2022-05-10 19:41:00|36100.2|36006.3|36094.7|36011.9|36100.5|36028.4|36077.7|36005.4|16
1652211670000|2022-05-10 19:41:10|36097.5|36009.9|36094.5|36007.1|36101|36011.5|36091.2|36003.8|16
1652211680000|2022-05-10 19:41:20|36074.7|36007.4|36043.1|36023.1|36114|36041.1|36043.1|36000.1|27
1652211690000|2022-05-10 19:41:30|36043.5|36023.5|36096.6|36010.3|36114|36029.1|36043.5|36000.8|22
1652211700000|2022-05-10 19:41:40|36052|36032|36093.3|36010|36098.6|36032|36049.6|36006.4|25
1652211710000|2022-05-10 19:41:50|36076.1|36009.3|36094.9|36007.9|36094.9|36040.7|36060.7|36007.9|20
1652211720000|2022-05-10 19:42:00|36095.4|36008.3|36097|36005.6|36097|36041.5|36049.3|36005.6|26
1652211730000|2022-05-10 19:42:10|36074.3|36024.3|36091.3|36006.7|36099.7|36025.1|36072.7|36005|26
1652211740000|2022-05-10 19:42:20|36097|36005.6|36093.1|36007.9|36097|36008.5|36091.8|36005.6|19
1652211750000|2022-05-10 19:42:30|36093|36007.8|36062.7|36042.7|36097.6|36043.1|36059.7|36006.9|21
1652211760000|2022-05-10 19:42:40|36063.2|36043.2|36094|36011.1|36097.6|36043.6|36061|36010|18
1652211770000|2022-05-10 19:42:50|36096.2|36010.4|36095.6|36009.4|36101.9|36027|36077|36007.5|14
1652211780000|2022-05-10 19:43:00|36075|36025|36072.8|36022.8|36101.4|36026.7|36072.8|36002.8|22
1652211790000|2022-05-10 19:43:10|36072.6|36022.6|36092.7|36005.8|36098|36023.5|36071.1|36004.2|17
1652211800000|2022-05-10 19:43:20|36094.6|36004.9|36093|36009.3|36095.2|36022.6|36072.6|36004.8|24
1652211810000|2022-05-10 19:43:30|36052.8|36032.8|36097.3|36004.6|36101.7|36042.7|36052.5|36003.5|25
1652211820000|2022-05-10 19:43:40|36096.2|36005.1|36095.7|36005.7|36096.4|36024.2|36071.6|36005.1|17
1652211830000|2022-05-10 19:43:50|36096.2|36006.1|36092.6|36009.8|36096.2|36027.5|36075.5|36006.1|12
1652211840000|2022-05-10 19:44:00|36046|36026|36092|36005.2|36096.2|36026|36043.1|36002.8|15
1652211850000|2022-05-10 19:44:10|36072.5|36022.5|36055.2|36035.2|36102.2|36035.2|36039.7|35999|16
1652211860000|2022-05-10 19:44:20|36092|36004.5|36073.6|36023.6|36097.2|36031.1|36045.5|36002.4|18
1652211870000|2022-05-10 19:44:30|36094.6|36004.5|36090.9|36004.4|36095.9|36022.9|36072.9|36003|17
1652211880000|2022-05-10 19:44:40|36095.7|36002.7|36047|36027|36095.7|36037.6|36047|36002.4|14
1652211890000|2022-05-10 19:44:50|36047.2|36027.2|36091.8|36005.4|36092.9|36038.1|36045.1|36003.1|21
1652211900000|2022-05-10 19:45:00|36093.7|36004|36045.1|36025.1|36103.5|36041.4|36044.5|36001.7|30
1652211910000|2022-05-10 19:45:10|36048.5|36028.5|36053.5|36033.5|36097.8|36033.5|36047|36005.5|19
1652211920000|2022-05-10 19:45:20|36053.4|36033.4|36058.9|36038.9|36093.7|36039.8|36047.3|36004.6|20
1652211930000|2022-05-10 19:45:30|36059.4|36039.4|36061.7|36041.7|36096.2|36041.7|36051.2|36006|16
1652211940000|2022-05-10 19:45:40|36061.8|36041.8|36047.8|36027.8|36061.8|36041.8|36046.7|36026.7|22
1652211950000|2022-05-10 19:45:50|36046.8|36026.8|36051.4|36031.4|36096.3|36041.5|36046.8|36005.6|21
1652211960000|2022-05-10 19:46:00|36052.5|36032.5|36096.3|36008.1|36110.8|36042.3|36047.9|36000.8|25
1652211970000|2022-05-10 19:46:10|36075.6|36025.6|36077.7|36027.7|36095.6|36042|36045.9|36011.2|27
1652211980000|2022-05-10 19:46:20|36052.8|36032.8|36053.1|36033.1|36053.7|36033.7|36051.5|36031.5|23
1652211990000|2022-05-10 19:46:30|36053.5|36033.5|36063.2|36043.2|36064.3|36044.3|36052.9|36032.9|23
1652212000000|2022-05-10 19:46:40|36063.1|36043.1|36066.7|36046.7|36099.9|36046.7|36054|36006.3|25
1652212010000|2022-05-10 19:46:50|36096.6|36011.8|36059.1|36039.1|36096.6|36043.8|36049.8|36005.8|32
1652212020000|2022-05-10 19:47:00|36058.1|36038.1|36059.2|36039.2|36064|36044|36057.2|36037.2|25
1652212030000|2022-05-10 19:47:10|36059.5|36039.5|36096.2|36008|36096.2|36040.6|36058.7|36007.8|22
1652212040000|2022-05-10 19:47:20|36096|36007.3|36060.8|36040.8|36096|36040.8|36057.3|36007|24
1652212050000|2022-05-10 19:47:30|36060.2|36040.2|36061.6|36041.6|36063.4|36043.4|36059.3|36039.3|25
1652212060000|2022-05-10 19:47:40|36061.7|36041.7|36060.8|36040.8|36106.2|36043.1|36060.5|36001.7|20
1652212070000|2022-05-10 19:47:50|36063.1|36043.1|36094.6|36010.5|36097.4|36043.6|36061.3|36010|20
1652212080000|2022-05-10 19:48:00|36076|36009.6|36076.1|36026.1|36077.6|36027.6|36076|36009.6|22
1652212090000|2022-05-10 19:48:10|36076.4|36026.4|36093.7|36006.3|36096|36026.8|36075.7|36005.1|11
1652212100000|2022-05-10 19:48:20|36073.1|36006|36072.4|36022.4|36094.3|36023.7|36072.4|36005.7|11
1652212110000|2022-05-10 19:48:30|36073.1|36023.1|36058.2|36038.2|36092.3|36040.7|36052.1|36007|11
1652212120000|2022-05-10 19:48:40|36056|36036|36056.4|36036.4|36094.1|36039.3|36054.2|36004.2|18
1652212130000|2022-05-10 19:48:50|36054.9|36034.9|36060.7|36040.7|36060.7|36040.7|36054.2|36034.2|23
1652212140000|2022-05-10 19:49:00|36053.1|36033.1|36069.4|36019.4|36101.5|36036.1|36053.1|35999.7|26
1652212150000|2022-05-10 19:49:10|36069.9|36019.9|36071.7|36021.7|36092.3|36022.1|36069.9|36004.3|17
1652212160000|2022-05-10 19:49:20|36059|36039|36057.3|36037.3|36059.7|36039.7|36056.8|36036.8|16
1652212170000|2022-05-10 19:49:30|36056.1|36036.1|36097.4|36000.3|36098.9|36038.4|36056.1|35999.6|12
1652212180000|2022-05-10 19:49:40|36076.4|36026.4|36090.7|36004.9|36099.3|36036.6|36053.4|36001|20
1652212190000|2022-05-10 19:49:50|36094.8|36003|36103.4|36002.1|36107.6|36037.3|36057.3|36000.3|20
1652212200000|2022-05-10 19:50:00|36099.5|36002.4|36093.6|36006.4|36099.5|36024.3|36073.1|36002.4|26
1652212210000|2022-05-10 19:50:10|36073.1|36023.1|36091.3|36007.7|36095.4|36023.5|36073.1|36005.6|13
1652212220000|2022-05-10 19:50:20|36092.7|36007.6|36059.4|36039.4|36092.7|36039.4|36058.5|36006.7|16
1652212230000|2022-05-10 19:50:30|36059.3|36039.3|36091.3|36000.9|36097.1|36039.3|36057.3|35997.4|26
1652212240000|2022-05-10 19:50:40|36087|36003.6|36073.1|36023.1|36098.6|36023.1|36073.1|35997.8|16
1652212250000|2022-05-10 19:50:50|36072.6|36022.6|36072.6|36022.6|36090.4|36023.1|36071.4|36005.5|23
1652212260000|2022-05-10 19:51:00|36072.3|36022.3|36087.8|36001.7|36091.3|36022.7|36068.4|36000.2|23
1652212270000|2022-05-10 19:51:10|36088.3|36002.3|36097.4|36001.4|36100.7|36029|36049|35999.9|23
1652212280000|2022-05-10 19:51:20|36102.5|35998.2|36097.4|36001.5|36102.5|36004.6|36090.6|35998.2|21
1652212290000|2022-05-10 19:51:30|36091.9|36004.4|36074|36024|36100.3|36024.6|36073.6|36000.7|15
1652212300000|2022-05-10 19:51:40|36073.2|36023.2|36070.8|36020.8|36089.9|36023.6|36069.6|36004.9|11
1652212310000|2022-05-10 19:51:50|36071.2|36021.2|36073.6|36023.6|36089.4|36024|36071|36004.8|10
1652212320000|2022-05-10 19:52:00|36074.5|36024.5|36096.8|36002.4|36096.8|36024.5|36073.2|36002.4|18
1652212330000|2022-05-10 19:52:10|36092.3|36004.9|36090.5|36006.3|36099.4|36023.3|36072.2|36001.7|21
1652212340000|2022-05-10 19:52:20|36091.1|36006.1|36053.8|36033.8|36091.1|36036.6|36053.5|36006.1|22
1652212350000|2022-05-10 19:52:30|36057.2|36037.2|36071.3|36021.3|36087.7|36037.2|36055.5|36004.8|17
1652212360000|2022-05-10 19:52:40|36071.4|36021.4|36073.7|36023.7|36075.4|36025.4|36071.1|36021.1|22
1652212370000|2022-05-10 19:52:50|36073.5|36023.5|36091.6|36004.1|36091.6|36023.7|36072.7|36004.1|8
1652212380000|2022-05-10 19:53:00|36093.3|36004.9|36094.4|35997.5|36100.7|36035.8|36055.8|35993.3|26
1652212390000|2022-05-10 19:53:10|36096.6|35996.2|36093|36001.4|36098.9|36018.4|36068.4|35995.3|25
1652212400000|2022-05-10 19:53:20|36093.2|36000.9|36070.5|36020.5|36093.2|36023.2|36070.5|36000.9|23
1652212410000|2022-05-10 19:53:30|36070.6|36020.6|36084.3|35999.8|36084.3|36032.6|36049.2|35997|25
1652212420000|2022-05-10 19:53:40|36066.7|36016.7|36083.8|35996.9|36088.5|36016.7|36063.6|35996.1|25
1652212430000|2022-05-10 19:53:50|36084.5|35997|36067.9|36017.9|36086.2|36018.8|36067.8|35997|22
1652212440000|2022-05-10 19:54:00|36068.4|36018.4|36082.8|35998.3|36089.7|36018.4|36067.2|35994.7|25
1652212450000|2022-05-10 19:54:10|36085.8|35996.3|36067.8|36017.8|36088.2|36018.6|36066.5|35995.4|17
1652212460000|2022-05-10 19:54:20|36067.3|36017.3|36087|35995.5|36089.5|36017.5|36066.8|35994.2|21
1652212470000|2022-05-10 19:54:30|36086.6|35995.2|36067|36017|36087.5|36032.7|36049|35995.1|24
1652212480000|2022-05-10 19:54:40|36065.9|36015.9|36087.9|35997.6|36087.9|36017.5|36065.2|35997.6|21
1652212490000|2022-05-10 19:54:50|36086.4|35998.3|36063.7|36013.7|36086.4|36014.8|36063.1|35998.3|14
1652212500000|2022-05-10 19:55:00|36065.2|36015.2|36082.4|35997.8|36085.1|36026.5|36044.7|35996.2|33
1652212510000|2022-05-10 19:55:10|36082.3|35998|36066.9|36016.9|36086.9|36017.6|36064.4|35996.8|19
1652212520000|2022-05-10 19:55:20|36067.5|36017.5|36088.8|36004.3|36094.1|36038|36055.4|35998.1|32
1652212530000|2022-05-10 19:55:30|36093.8|36001.7|36089.8|36002.3|36095.9|36023.2|36070|35999.8|33
1652212540000|2022-05-10 19:55:40|36089.7|36002.2|36091.8|36001.7|36094.6|36003.6|36088.1|36000.6|25
1652212550000|2022-05-10 19:55:50|36090.4|36002.3|36088.1|36003.6|36092.2|36021.7|36070.9|36002.1|13
1652212560000|2022-05-10 19:56:00|36090.2|36002.7|36098.8|35993.5|36101.6|36022.3|36072.3|35991.3|25
1652212570000|2022-05-10 19:56:10|36089.7|35999.1|36085.7|36002.9|36095.2|36038.1|36053.8|35996.7|30
1652212580000|2022-05-10 19:56:20|36089.4|36000|36092|35997.8|36092|36019.2|36067.8|35997.8|23
1652212590000|2022-05-10 19:56:30|36091.5|35998.1|36071.3|36021.3|36094.7|36021.3|36069.4|35997|22
1652212600000|2022-05-10 19:56:40|36071.9|36021.9|36068.6|36018.6|36071.9|36021.9|36067.8|36017.8|15
1652212610000|2022-05-10 19:56:50|36087.8|35998.7|36096.3|35990.3|36097.2|36035.3|36052.1|35988.9|28
1652212620000|2022-05-10 19:57:00|36096.7|35989.8|36089.6|35995.1|36097.8|36030.4|36050.3|35989.3|30
1652212630000|2022-05-10 19:57:10|36085.9|35997.6|36066.3|36016.3|36088|36016.6|36064.5|35995.9|23
1652212640000|2022-05-10 19:57:20|36066.2|36016.2|36064.6|36014.6|36083.8|36016.2|36064.2|35997.1|26
1652212650000|2022-05-10 19:57:30|36083.5|35997|36061.8|36011.8|36084.6|36014.8|36061.3|35995.1|21
1652212660000|2022-05-10 19:57:40|36061.7|36011.7|36063.2|36013.2|36083.8|36013.2|36061.7|35992|15
1652212670000|2022-05-10 19:57:50|36062.4|36012.4|36080.6|35994.2|36083.6|36012.6|36062|35992.5|19
1652212680000|2022-05-10 19:58:00|36061|36011|36077|35990.1|36079|36011.2|36057.7|35989.8|28
1652212690000|2022-05-10 19:58:10|36057.9|36007.9|36058.6|36008.6|36078.1|36009.7|36057.4|35990|20
1652212700000|2022-05-10 19:58:20|36058.9|36008.9|36057.6|36007.6|36076.2|36009.1|36057.2|35989.9|15
1652212710000|2022-05-10 19:58:30|36057.3|36007.3|36074.9|35991.6|36076.1|36009|36057|35991.2|14
1652212720000|2022-05-10 19:58:40|36058.1|36008.1|36045.4|36025.4|36085.1|36025.4|36045.4|35981|10
1652212730000|2022-05-10 19:58:50|36088.4|35981.2|36081.1|35986.1|36092.7|36007.9|36057.9|35979.4|16
1652212740000|2022-05-10 19:59:00|36083.1|35984.2|36060.9|36010.9|36084.3|36010.9|36060.9|35984.1|17
1652212750000|2022-05-10 19:59:10|36060.6|36010.6|36060.1|36010.1|36083.4|36010.6|36060.1|35987.1|17
1652212760000|2022-05-10 19:59:20|36078.7|35991.7|36062.4|36012.4|36084.2|36013.9|36062.2|35985.6|23
1652212770000|2022-05-10 19:59:30|36078.9|35995.6|36083.1|35992.9|36086.4|36014.7|36063.9|35990.8|17
1652212780000|2022-05-10 19:59:40|36081.1|35996|36064.1|36014.1|36090.1|36014.1|36062.7|35987.5|23
1652212790000|2022-05-10 19:59:50|36063.7|36013.7|36047.7|36027.7|36084.6|36028|36046.5|35986.7|25
1652212800000|2022-05-10 20:00:00|36048.2|36028.2|36063.7|36013.7|36081|36028.3|36046.8|35993.5|33
1652212810000|2022-05-10 20:00:10|36063.2|36013.2|36080.9|35997.4|36082.6|36014.8|36063.2|35996.7|25
1652212820000|2022-05-10 20:00:20|36064.8|36014.8|36063|36013|36082.2|36014.8|36063|35995|19
1652212830000|2022-05-10 20:00:30|36063.1|36013.1|36062.2|36012.2|36087|36013.5|36062.2|35985.7|19
1652212840000|2022-05-10 20:00:40|36080.4|35992.8|36061.4|36011.4|36083.5|36013.2|36061.3|35989.5|21
1652212850000|2022-05-10 20:00:50|36062|36012|36062.1|36012.1|36080.3|36012.5|36060.7|35993.3|18
1652212860000|2022-05-10 20:01:00|36062.8|36012.8|36087.1|35996.2|36091.1|36031.1|36051.1|35991|19
1652212870000|2022-05-10 20:01:10|36082.6|35999.4|36068.3|36018.3|36084.3|36018.4|36066.9|35998.2|15
1652212880000|2022-05-10 20:01:20|36068.5|36018.5|36053.4|36033.4|36085.8|36033.8|36053.2|36000.3|12
1652212890000|2022-05-10 20:01:30|36053.5|36033.5|36067.8|36017.8|36084.8|36033.5|36053.3|36001|8
1652212900000|2022-05-10 20:01:40|36068.2|36018.2|36054.8|36034.8|36087.4|36038.7|36054.1|35999.8|19
1652212910000|2022-05-10 20:01:50|36054.2|36034.2|36054.7|36034.7|36056.8|36036.8|36054.2|36034.2|14
1652212920000|2022-05-10 20:02:00|36054.9|36034.9|36055.1|36035.1|36055.1|36035.1|36054.1|36034.1|7
1652212930000|2022-05-10 20:02:10|36054.6|36034.6|36070.7|36020.7|36088.6|36034.6|36054.5|35999.6|8
1652212940000|2022-05-10 20:02:20|36070.6|36020.6|36087|36003.1|36088.4|36021.2|36069.8|36001.8|13
1652212950000|2022-05-10 20:02:30|36087.4|36003.5|36059.8|36039.8|36087.9|36040.2|36053.9|36002.2|10
1652212960000|2022-05-10 20:02:40|36056.2|36036.2|36085.7|36002.3|36089.9|36040.5|36054.6|35998.6|15
1652212970000|2022-05-10 20:02:50|36087.1|36001.1|36069|36019|36096|36033.8|36053.8|35992.3|12
1652212980000|2022-05-10 20:03:00|36085.5|36002|36069.4|36019.4|36087.8|36019.8|36068.7|36000|11
1652212990000|2022-05-10 20:03:10|36055.1|36035.1|36054.9|36034.9|36055.4|36035.4|36054.6|36034.6|8
1652213000000|2022-05-10 20:03:20|36055|36035|36089.2|35999.3|36089.3|36035|36054.2|35999.1|12
1652213010000|2022-05-10 20:03:30|36089|35999.4|36069.3|36019.3|36089|36020.1|36067.2|35999|16
1652213020000|2022-05-10 20:03:40|36070|36020|36072|36022|36088.4|36037.8|36055.8|36004.8|23
1652213030000|2022-05-10 20:03:50|36071.9|36021.9|36071.7|36021.7|36073|36023|36070.4|36020.4|25
1652213040000|2022-05-10 20:04:00|36070.2|36020.2|36093.6|36003.8|36093.6|36025.4|36070.2|36003.2|20
1652213050000|2022-05-10 20:04:10|36073.7|36023.7|36098.2|36008.2|36098.2|36043|36060.6|36005.2|27
1652213060000|2022-05-10 20:04:20|36079.3|36029.3|36062.9|36042.9|36079.3|36043.5|36062.7|36029.3|10
1652213070000|2022-05-10 20:04:30|36063.4|36043.4|36063.4|36043.4|36063.6|36043.6|36062.9|36042.9|10
1652213080000|2022-05-10 20:04:40|36063.5|36043.5|36097.3|36008.3|36097.3|36043.5|36063.1|36008.3|7
1652213090000|2022-05-10 20:04:50|36094.4|36011.5|36077.1|36027.1|36094.4|36027.1|36076.6|36011.5|7
1652213100000|2022-05-10 20:05:00|36076.9|36026.9|36078.2|36028.2|36078.2|36028.2|36076.8|36026.8|4
1652213110000|2022-05-10 20:05:10|36061.9|36041.9|36095.4|36008.9|36095.4|36043.1|36061.4|36008.9|9
1652213120000|2022-05-10 20:05:20|36093.8|36010.3|36075.8|36025.8|36095.9|36027.5|36075.3|36009.4|10
1652213130000|2022-05-10 20:05:30|36075.2|36025.2|36057.5|36037.5|36075.2|36040.2|36057.5|36025.2|6
1652213140000|2022-05-10 20:05:40|36057.7|36037.7|36057.4|36037.4|36094.4|36038.3|36057.4|35999.2|11
1652213150000|2022-05-10 20:05:50|36058|36038|36058.8|36038.8|36059.4|36039.4|36057.9|36037.9|10
1652213160000|2022-05-10 20:06:00|36059.2|36039.2|36060.4|36040.4|36061.1|36041.1|36059|36039|14
1652213170000|2022-05-10 20:06:10|36091.3|36008|36075.4|36025.4|36094|36025.6|36075.2|36006.5|10
1652213180000|2022-05-10 20:06:20|36092|36008.1|36092|36008.5|36095.4|36025.6|36075.5|36005.1|13
1652213190000|2022-05-10 20:06:30|36093.9|36006.3|36075.3|36025.3|36093.9|36026|36074.8|36006.3|19
1652213200000|2022-05-10 20:06:40|36075.1|36025.1|36092.5|36008.3|36095|36026.9|36075.1|36005.8|12
1652213210000|2022-05-10 20:06:50|36093.7|36008|36075.2|36025.2|36094.1|36026.3|36075.2|36006.5|9
1652213220000|2022-05-10 20:07:00|36075.1|36025.1|36076.2|36026.2|36091.9|36026.2|36074.4|36007.4|15
1652213230000|2022-05-10 20:07:10|36075.9|36025.9|36075.8|36025.8|36093.7|36026.7|36075.5|36008.7|13
1652213240000|2022-05-10 20:07:20|36092.5|36008.4|36075.7|36025.7|36092.8|36025.7|36075.4|36007.9|6
1652213250000|2022-05-10 20:07:30|36060.7|36040.7|36060.9|36040.9|36061.2|36041.2|36060.7|36040.7|4
1652213260000|2022-05-10 20:07:40|36060.7|36040.7|36060.8|36040.8|36093.7|36040.9|36060.5|36007.1|12
1652213270000|2022-05-10 20:07:50|36060.7|36040.7|36063.2|36043.2|36063.2|36043.2|36060.7|36040.7|6
1652213280000|2022-05-10 20:08:00|36095.5|36007.4|36077.2|36027.2|36095.5|36027.6|36076.2|36007.4|15
1652213290000|2022-05-10 20:08:10|36077.5|36027.5|36077.3|36027.3|36077.7|36027.7|36077.3|36027.3|8
1652213300000|2022-05-10 20:08:20|36077.7|36027.7|36062.1|36042.1|36077.7|36042.3|36061.5|36027.3|8
1652213310000|2022-05-10 20:08:30|36062|36042|36063.4|36043.4|36063.4|36043.4|36061.7|36041.7|7
1652213320000|2022-05-10 20:08:40|36062.9|36042.9|36077.5|36027.5|36102.4|36045.3|36062.9|36001.4|10
1652213330000|2022-05-10 20:08:50|36060.8|36040.8|36078.8|36028.8|36099.4|36040.8|36060.8|36003.4|12
1652213340000|2022-05-10 20:09:00|36078.9|36028.9|36080.3|36030.3|36096.8|36030.3|36078.8|36010.4|16
1652213350000|2022-05-10 20:09:10|36080.5|36030.5|36081.2|36031.2|36081.2|36031.2|36080.4|36030.4|11
1652213360000|2022-05-10 20:09:20|36080.8|36030.8|36081.3|36031.3|36099.1|36031.7|36080.7|36012.4|15
1652213370000|2022-05-10 20:09:30|36097.5|36014.3|36082.1|36032.1|36099.7|36046.8|36065.4|36011|18
1652213380000|2022-05-10 20:09:40|36067.4|36047.4|36097.8|36014|36100.1|36047.4|36067.4|36011.5|22
1652213390000|2022-05-10 20:09:50|36099.3|36012.4|36081.5|36031.5|36099.3|36032.3|36081.5|36012.4|21
1652213400000|2022-05-10 20:10:00|36098.9|36014.3|36066.5|36046.5|36098.9|36046.8|36066.5|36014.3|6
1652213410000|2022-05-10 20:10:10|36067.2|36047.2|36066.9|36046.9|36067.8|36047.8|36066.9|36046.9|6
1652213420000|2022-05-10 20:10:20|36067.4|36047.4|36067.7|36047.7|36067.7|36047.7|36066.6|36046.6|6
1652213430000|2022-05-10 20:10:30|36100.1|36013.8|36066.3|36046.3|36100.1|36046.3|36066.3|36013.8|6
1652213440000|2022-05-10 20:10:40|36065.3|36045.3|36081.6|36031.6|36100.5|36048.7|36065|36012.9|9
1652213450000|2022-05-10 20:10:50|36098.9|36014.4|36066.1|36046.1|36098.9|36046.1|36066.1|36014.4|5
1652213460000|2022-05-10 20:11:00|36065.7|36045.7|36066.5|36046.5|36067.2|36047.2|36065.7|36045.7|11
1652213470000|2022-05-10 20:11:10|36066.4|36046.4|36066.7|36046.7|36067.3|36047.3|36066.4|36046.4|12
1652213480000|2022-05-10 20:11:20|36067.2|36047.2|36067.6|36047.6|36067.6|36047.6|36065.7|36045.7|8
1652213490000|2022-05-10 20:11:30|36104.6|36009.6|36066.7|36046.7|36104.6|36046.7|36066.7|36009.6|7
1652213500000|2022-05-10 20:11:40|36067.2|36047.2|36080.6|36030.6|36097.1|36047.2|36065.6|36011.9|9
1652213510000|2022-05-10 20:11:50|36081|36031|36081.3|36031.3|36096.9|36031.3|36080.4|36013.1|15
1652213520000|2022-05-10 20:12:00|36099.8|36012.9|36066.1|36046.1|36099.8|36046.1|36064.6|36012.9|7
1652213530000|2022-05-10 20:12:10|36065.8|36045.8|36100.9|36014.8|36106.9|36046.6|36065.8|36003.9|15
1652213540000|2022-05-10 20:12:20|36101.3|36013.9|36102.2|36014.6|36103.3|36033.9|36083.9|36010.4|15
1652213550000|2022-05-10 20:12:30|36099.9|36014.8|36082.9|36032.9|36101.2|36032.9|36081.3|36013.7|9
1652213560000|2022-05-10 20:12:40|36098.8|36015.8|36099.7|36016.7|36100.5|36033.7|36083.2|36015.8|23
1652213570000|2022-05-10 20:12:50|36104.1|36013.7|36075.6|36055.6|36104.9|36055.6|36072.8|36012.3|19
1652213580000|2022-05-10 20:13:00|36075.8|36055.8|36110.6|36019|36111.1|36056.2|36075.8|36018.6|16
1652213590000|2022-05-10 20:13:10|36108.9|36023.4|36090.2|36040.2|36111.1|36040.2|36089.3|36016.2|11
1652213600000|2022-05-10 20:13:20|36089.4|36039.4|36106.3|36021.4|36106.7|36039.7|36088.7|36019.8|10
1652213610000|2022-05-10 20:13:30|36112.4|36013.3|36111.1|36016.4|36112.4|36020.5|36109.2|36013.3|14
1652213620000|2022-05-10 20:13:40|36111.2|36017.3|36113.4|36017.7|36119.7|36059.7|36079.1|36008.2|23
1652213630000|2022-05-10 20:13:50|36116.2|36011.7|36091.8|36041.8|36116.2|36041.8|36091|36011.7|19
1652213640000|2022-05-10 20:14:00|36091.9|36041.9|36110.6|36025.1|36110.6|36043.1|36091.8|36023.3|16
1652213650000|2022-05-10 20:14:10|36109.4|36024.8|36089.8|36039.8|36109.5|36042.1|36089.1|36024.1|18
1652213660000|2022-05-10 20:14:20|36090.1|36040.1|36114|36016.5|36115.4|36040.1|36089.7|36013.8|8
1652213670000|2022-05-10 20:14:30|36112.4|36019|36113.6|36015.1|36114.9|36021.9|36110.6|36014.8|10
1652213680000|2022-05-10 20:14:40|36110.1|36016.9|36089.5|36039.5|36110.1|36039.9|36088.9|36016.9|10
1652213690000|2022-05-10 20:14:50|36075.3|36055.3|36076.5|36056.5|36076.6|36056.6|36075.3|36055.3|5
1652213700000|2022-05-10 20:15:00|36076.9|36056.9|36072.1|36052.1|36077.6|36057.6|36070|36050|24
1652213710000|2022-05-10 20:15:10|36073.9|36053.9|36107.6|36018.4|36107.6|36054.7|36073.5|36018.4|19
1652213720000|2022-05-10 20:15:20|36109.1|36020|36088.3|36038.3|36110.6|36041|36088.3|36016.7|15
1652213730000|2022-05-10 20:15:30|36087.3|36037.3|36110.1|36014.5|36110.1|36039.7|36087|36014.5|12
1652213740000|2022-05-10 20:15:40|36104.3|36019.2|36108.7|36014.9|36108.9|36019.2|36104.3|36013.8|12
1652213750000|2022-05-10 20:15:50|36108.9|36012.8|36087.5|36037.5|36109.4|36037.7|36085.3|36012.8|13
1652213760000|2022-05-10 20:16:00|36087.4|36037.4|36088.4|36038.4|36107|36038.5|36087.4|36017.8|8
1652213770000|2022-05-10 20:16:10|36088.7|36038.7|36109.9|36015|36111.9|36038.7|36088.7|36011.3|10
1652213780000|2022-05-10 20:16:20|36108.7|36016.9|36086.9|36036.9|36110.9|36037.2|36086.6|36013|14
1652213790000|2022-05-10 20:16:30|36103.1|36020|36105|36021.1|36109.4|36037.8|36087.4|36015.9|14
1652213800000|2022-05-10 20:16:40|36105.5|36020.2|36106.8|36018.5|36108.1|36038.6|36088.5|36016.1|16
1652213810000|2022-05-10 20:16:50|36105.8|36020.4|36086.4|36036.4|36106.3|36037.3|36086.3|36019.6|12
1652213820000|2022-05-10 20:17:00|36103.9|36019.2|36109.8|36014.8|36110.8|36020.4|36103.6|36010.7|12
1652213830000|2022-05-10 20:17:10|36110.7|36013.3|36104.2|36021|36110.7|36053.2|36071.7|36013.3|8
1652213840000|2022-05-10 20:17:20|36106.6|36016.3|36107.9|36019.4|36111.8|36019.4|36106.6|36011.6|6
1652213850000|2022-05-10 20:17:30|36106|36022.1|36110.1|36014.1|36110.1|36038.4|36087.8|36014.1|13
1652213860000|2022-05-10 20:17:40|36108.8|36016.3|36106|36018.5|36108.8|36037.5|36086.6|36016.1|17
1652213870000|2022-05-10 20:17:50|36104.3|36020.8|36105.7|36018.3|36105.8|36037.9|36087.3|36017.7|15
1652213880000|2022-05-10 20:18:00|36106.3|36021.3|36107.1|36014.1|36107.1|36053.2|36069.8|36014.1|8
1652213890000|2022-05-10 20:18:10|36087.8|36037.8|36087.9|36037.9|36088.4|36038.4|36087.3|36037.3|6
1652213900000|2022-05-10 20:18:20|36105.9|36021.3|36086.6|36036.6|36105.9|36052.3|36071.7|36019.9|9
1652213910000|2022-05-10 20:18:30|36111.1|36011.3|36107.7|36016.8|36111.1|36017.6|36107.2|36011.3|7
1652213920000|2022-05-10 20:18:40|36109.8|36012.7|36105.4|36021.1|36109.8|36039.3|36088.1|36012.7|11
1652213930000|2022-05-10 20:18:50|36105.6|36020.9|36111.9|36013.1|36111.9|36021.8|36104.8|36013.1|8
1652213940000|2022-05-10 20:19:00|36110.3|36016.6|36109.5|36015.5|36112.7|36020.4|36107|36012.2|11
1652213950000|2022-05-10 20:19:10|36109.3|36015.2|36072.6|36052.6|36117|36056.5|36072.6|36001|20
1652213960000|2022-05-10 20:19:20|36104.4|36020.1|36110.8|36013.5|36111.3|36036.9|36085.1|36013.5|20
1652213970000|2022-05-10 20:19:30|36111.3|36014|36088.1|36038.1|36111.3|36038.1|36088.1|36014|14
1652213980000|2022-05-10 20:19:40|36088.2|36038.2|36104.8|36021.6|36106.6|36038.6|36088.2|36019.1|11
1652213990000|2022-05-10 20:19:50|36107|36022.4|36087.4|36037.4|36112.6|36037.4|36087.4|36012.1|6
1652214000000|2022-05-10 20:20:00|36073.5|36053.5|36106.5|36014.8|36106.5|36054.6|36073.5|36014.8|15
1652214010000|2022-05-10 20:20:10|36109.2|36015|36106|36016.4|36110.6|36017.9|36104.5|36012.5|19
1652214020000|2022-05-10 20:20:20|36107|36016.2|36107.7|36015.7|36109.3|36018.3|36106|36012.4|6
1652214030000|2022-05-10 20:20:30|36106.4|36017.9|36084.8|36034.8|36106.4|36037.9|36084.8|36017.9|8
1652214040000|2022-05-10 20:20:40|36084.9|36034.9|36082.7|36032.7|36102.1|36034.9|36082.7|36012.6|11
1652214050000|2022-05-10 20:20:50|36082.3|36032.3|36085.2|36035.2|36098.7|36035.2|36082.3|36015.8|9
1652214060000|2022-05-10 20:21:00|36084.4|36034.4|36101.5|36013.4|36105.3|36034.4|36084.3|36013|11
1652214070000|2022-05-10 20:21:10|36103.7|36011.7|36067.5|36047.5|36103.9|36047.5|36066.8|36011.7|14
1652214080000|2022-05-10 20:21:20|36067.7|36047.7|36099.5|36013.5|36100.9|36047.7|36067.7|36013.5|11
1652214090000|2022-05-10 20:21:30|36098.5|36015.4|36068.5|36048.5|36098.5|36048.6|36067.7|36015.4|9
1652214100000|2022-05-10 20:21:40|36068.1|36048.1|36101.3|36016.1|36104.5|36048.2|36066.5|36009.3|8
1652214110000|2022-05-10 20:21:50|36082.8|36032.8|36104.4|36009.6|36106|36032.8|36082.8|36009|10
1652214120000|2022-05-10 20:22:00|36103.9|36009.1|36101|36014.1|36104.4|36048.7|36067.1|36009.1|14
1652214130000|2022-05-10 20:22:10|36105.8|36007.8|36083.5|36033.5|36105.8|36033.8|36082.6|36007.8|7
1652214140000|2022-05-10 20:22:20|36102|36016.9|36102.5|36012|36106.5|36016.9|36102|36007.6|5
1652214150000|2022-05-10 20:22:30|36102.2|36014.5|36083.8|36033.8|36105.2|36033.8|36082.7|36010.9|6
1652214160000|2022-05-10 20:22:40|36083.6|36033.6|36105.9|36009.9|36107.7|36048.7|36066.5|36005.6|16
1652214170000|2022-05-10 20:22:50|36111.8|36002.2|36099.6|36013.5|36111.8|36013.5|36099.6|36002.2|6
1652214180000|2022-05-10 20:23:00|36106.9|36005.1|36101.6|36013.8|36106.9|36014.5|36099.4|36005.1|14
1652214190000|2022-05-10 20:23:10|36103.7|36009.9|36082|36032|36105|36032.3|36082|36009.9|10
1652214200000|2022-05-10 20:23:20|36099.1|36014.8|36082.2|36032.2|36099.9|36032.4|36081.8|36014.4|6
1652214210000|2022-05-10 20:23:30|36083.1|36033.1|36067.4|36047.4|36083.4|36047.5|36066.8|36032.3|8
1652214220000|2022-05-10 20:23:40|36067.8|36047.8|36103.5|36012.8|36105.4|36047.8|36067.3|36006.6|8
1652214230000|2022-05-10 20:23:50|36084.2|36034.2|36067.8|36047.8|36103.4|36049.1|36065.8|36010|9
1652214240000|2022-05-10 20:24:00|36067.2|36047.2|36083.9|36033.9|36105.2|36049.1|36066.9|36007.7|8
1652214250000|2022-05-10 20:24:10|36083.6|36033.6|36086.7|36036.7|36102.4|36036.7|36083.4|36015|14
1652214260000|2022-05-10 20:24:20|36086.5|36036.5|36104.6|36020.8|36104.6|36036.5|36085.8|36019.3|8
1652214270000|2022-05-10 20:24:30|36109.8|36014.5|36084|36034|36109.8|36034.2|36084|36013.9|13
1652214280000|2022-05-10 20:24:40|36084.5|36034.5|36102.9|36015|36102.9|36034.5|36084.1|36015|9
1652214290000|2022-05-10 20:24:50|36102.5|36013.9|36101.9|36016.6|36104.3|36034.9|36083.1|36013.8|7
1652214300000|2022-05-10 20:25:00|36100.9|36017.3|36104.3|36012.6|36106.6|36017.5|36100.5|36010.7|9
1652214310000|2022-05-10 20:25:10|36102.5|36014.1|36101.9|36017.7|36102.5|36034.7|36084|36014.1|9
1652214320000|2022-05-10 20:25:20|36103.8|36015|36106.5|36010.6|36106.5|36034|36084|36010.5|8
1652214330000|2022-05-10 20:25:30|36107.3|36008.9|36101.1|36016.1|36107.3|36049.8|36069.8|36008.9|9
1652214340000|2022-05-10 20:25:40|36084.8|36034.8|36084.4|36034.4|36102.6|36034.8|36083.6|36016|6
1652214350000|2022-05-10 20:25:50|36085.1|36035.1|36085.6|36035.6|36085.6|36035.6|36085.1|36035.1|2
1652214360000|2022-05-10 20:26:00|36070|36050|36081.6|36031.6|36082.3|36050.4|36068.7|36031.6|10
1652214370000|2022-05-10 20:26:10|36081.8|36031.8|36068.1|36048.1|36101.3|36048.1|36068.1|36012.9|12
1652214380000|2022-05-10 20:26:20|36067.6|36047.6|36103.7|36019.3|36105.3|36048.4|36067.4|36016.3|11
1652214390000|2022-05-10 20:26:30|36084.5|36034.5|36086.3|36036.3|36102|36036.3|36084.5|36016.9|6
1652214400000|2022-05-10 20:26:40|36084.2|36034.2|36069.2|36049.2|36084.8|36049.2|36069.2|36033.6|7
1652214410000|2022-05-10 20:26:50|36068.7|36048.7|36068.4|36048.4|36068.7|36048.7|36067.7|36047.7|8
1652214420000|2022-05-10 20:27:00|36068.5|36048.5|36069|36049|36070.6|36050.6|36068.4|36048.4|5
1652214430000|2022-05-10 20:27:10|36069.9|36049.9|36070.8|36050.8|36070.8|36050.8|36067.9|36047.9|6
1652214440000|2022-05-10 20:27:20|36069.5|36049.5|36069.5|36049.5|36103.5|36049.5|36067.8|36013|6
1652214450000|2022-05-10 20:27:30|36069.9|36049.9|36082.2|36032.2|36106.3|36049.9|36069.9|36008.5|12
1652214460000|2022-05-10 20:27:40|36082.4|36032.4|36068.3|36048.3|36103.6|36048.3|36068.3|36012|6
1652214470000|2022-05-10 20:27:50|36067.9|36047.9|36083.3|36033.3|36099.8|36048.9|36067.9|36015.4|6
1652214480000|2022-05-10 20:28:00|36099.9|36015.8|36070.4|36050.4|36099.9|36051.9|36069.1|36015.8|8
1652214490000|2022-05-10 20:28:10|36071.9|36051.9|36069.8|36049.8|36071.9|36051.9|36069.6|36049.6|5
1652214500000|2022-05-10 20:28:20|36069|36049|36106.2|36011.7|36107.2|36054.6|36067.5|36010.2|10
1652214510000|2022-05-10 20:28:30|36083.2|36033.2|36103.1|36016|36105.2|36035.8|36083.2|36012.4|12
1652214520000|2022-05-10 20:28:40|36105.2|36012.4|36070.4|36050.4|36105.2|36050.4|36069.6|36012.4|6
1652214530000|2022-05-10 20:28:50|36069.5|36049.5|36084.4|36034.4|36103.2|36051.5|36069.5|36016.3|5
1652214540000|2022-05-10 20:29:00|36084.1|36034.1|36103.6|36015.7|36107.1|36050.8|36069.9|36009.8|10
1652214550000|2022-05-10 20:29:10|36103.2|36016.2|36102.9|36017.1|36107.2|36017.8|36101.2|36010|16
1652214560000|2022-05-10 20:29:20|36104.9|36016|36104.6|36015.8|36105.9|36049.9|36069.1|36013.2|17
1652214570000|2022-05-10 20:29:30|36086.8|36036.8|36107.6|36012.8|36107.6|36036.8|36086.8|36011.9|9
1652214580000|2022-05-10 20:29:40|36105.9|36016.8|36070.4|36050.4|36105.9|36050.9|36069.9|36016.8|6
1652214590000|2022-05-10 20:29:50|36071.2|36051.2|36071.2|36051.2|36071.2|36051.2|36070.1|36050.1|7
1652214600000|2022-05-10 20:30:00|36070.9|36050.9|36114.5|36014.6|36115.3|36050.9|36069.5|36010|25
1652214610000|2022-05-10 20:30:10|36113.8|36016.2|36112.2|36015.8|36113.8|36019.9|36110.8|36015.5|7
1652214620000|2022-05-10 20:30:20|36088.7|36038.7|36107.8|36018.6|36107.8|36039.4|36088.5|36018.6|10
1652214630000|2022-05-10 20:30:30|36105.3|36017.7|36105.6|36016.4|36106.9|36018.1|36103.7|36010.2|14
1652214640000|2022-05-10 20:30:40|36107.4|36012.9|36084.1|36034.1|36107.4|36035.1|36083.8|36012.9|10
1652214650000|2022-05-10 20:30:50|36084.2|36034.2|36107.8|36010.2|36107.8|36034.6|36084.2|36010.2|16
1652214660000|2022-05-10 20:31:00|36107.5|36008.4|36067.8|36047.8|36107.5|36049|36067.8|36008.4|14
1652214670000|2022-05-10 20:31:10|36073.8|36053.8|36085|36035|36108.1|36053.8|36070.8|36008.9|10
1652214680000|2022-05-10 20:31:20|36101.8|36017.9|36103.6|36016.5|36105|36036.4|36086.4|36014.9|7
1652214690000|2022-05-10 20:31:30|36103.2|36018.4|36085.9|36035.9|36105.1|36036.3|36085.6|36014.9|8
1652214700000|2022-05-10 20:31:40|36084.5|36034.5|36086.2|36036.2|36086.2|36036.2|36084.5|36034.5|5
1652214710000|2022-05-10 20:31:50|36104.4|36017.4|36070.1|36050.1|36106.6|36051.7|36069|36011.7|11
1652214720000|2022-05-10 20:32:00|36102.3|36017.6|36106|36015.9|36108|36018.6|36102.3|36011.3|11
1652214730000|2022-05-10 20:32:10|36106.6|36014.4|36103.4|36016.5|36106.6|36036.5|36085.2|36014.4|11
1652214740000|2022-05-10 20:32:20|36086.7|36036.7|36100.8|36016.6|36103.8|36036.7|36083.7|36016|14
1652214750000|2022-05-10 20:32:30|36101.8|36015.4|36104.2|36015.9|36104.4|36016.3|36101|36012.4|12
1652214760000|2022-05-10 20:32:40|36104.4|36015.6|36106.9|36013.1|36107.4|36016.9|36104.1|36010.5|13
1652214770000|2022-05-10 20:32:50|36106.4|36014.3|36102.7|36016.1|36107.2|36035.4|36084.9|36013.2|8
1652214780000|2022-05-10 20:33:00|36103.4|36014.4|36102.7|36018.4|36104.3|36034|36083.6|36014.2|7
1652214790000|2022-05-10 20:33:10|36086|36036|36085.8|36035.8|36105.9|36036|36084.8|36013.7|11
1652214800000|2022-05-10 20:33:20|36104.4|36014.3|36105.2|36017.4|36105.3|36037|36085.8|36014.1|17
1652214810000|2022-05-10 20:33:30|36103.7|36019.8|36107.7|36015.5|36107.7|36036.9|36086.9|36015.5|7
1652214820000|2022-05-10 20:33:40|36106.7|36018.4|36105.3|36017.1|36106.7|36037.4|36086.2|36017.1|8
1652214830000|2022-05-10 20:33:50|36103.9|36019.7|36091.2|36041.2|36103.9|36041.8|36091|36019.7|6
1652214840000|2022-05-10 20:34:00|36091.5|36041.5|36072.8|36052.8|36091.5|36052.8|36071.2|36037.8|8
1652214850000|2022-05-10 20:34:10|36073.8|36053.8|36076.7|36056.7|36077.2|36057.2|36073.5|36053.5|11
1652214860000|2022-05-10 20:34:20|36076.8|36056.8|36072.5|36052.5|36076.8|36056.8|36072.3|36052.3|13
1652214870000|2022-05-10 20:34:30|36072.3|36052.3|36108.2|36015|36108.2|36055.4|36072.3|36015|12
1652214880000|2022-05-10 20:34:40|36107.8|36013.7|36108.3|36014.2|36109.4|36018.8|36106.7|36012.1|14
1652214890000|2022-05-10 20:34:50|36085.8|36035.8|36085.2|36035.2|36109.3|36037.4|36085.2|36010.3|16
1652214900000|2022-05-10 20:35:00|36101.8|36017.5|36101.6|36017.4|36104.5|36035.7|36085.3|36013.8|8
1652214910000|2022-05-10 20:35:10|36085.9|36035.9|36106.9|36013.8|36107.4|36036.9|36085.9|36012.6|11
1652214920000|2022-05-10 20:35:20|36108|36011.2|36071.6|36051.6|36108|36051.6|36071.6|36011.2|7
1652214930000|2022-05-10 20:35:30|36072.6|36052.6|36085.8|36035.8|36102.3|36052.6|36072.6|36015.9|5
1652214940000|2022-05-10 20:35:40|36087|36037|36103|36017.5|36105.5|36037.4|36085.3|36011.3|11
1652214950000|2022-05-10 20:35:50|36102.8|36017.3|36109.6|36015.2|36109.6|36053.1|36073.1|36014.9|18
1652214960000|2022-05-10 20:36:00|36110.4|36015|36107.6|36016|36110.4|36038.7|36087|36015|11
1652214970000|2022-05-10 20:36:10|36107.1|36018.7|36089.7|36039.7|36107.1|36039.7|36089.3|36018.7|4
1652214980000|2022-05-10 20:36:20|36106.8|36019.7|36105.1|36020|36106.8|36039|36087.4|36019.7|5
1652214990000|2022-05-10 20:36:30|36105|36021.8|36092.1|36042.1|36107.9|36045|36088.3|36018.9|10
1652215000000|2022-05-10 20:36:40|36092.7|36042.7|36076.1|36056.1|36092.7|36056.9|36074.4|36041.4|14
1652215010000|2022-05-10 20:36:50|36076.5|36056.5|36105.5|36020.1|36105.5|36056.5|36073|36020.1|11
1652215020000|2022-05-10 20:37:00|36106.7|36018.7|36087.6|36037.6|36106.7|36038|36086.7|36018.4|12
1652215030000|2022-05-10 20:37:10|36105.6|36016.7|36109.1|36015|36110.7|36020.7|36105|36011.8|8
1652215040000|2022-05-10 20:37:20|36107.7|36019.1|36110.7|36011.9|36110.7|36055.6|36074.1|36011.9|8
1652215050000|2022-05-10 20:37:30|36109.4|36014.3|36106.6|36021.6|36109.4|36023.1|36106.1|36014.3|5
1652215060000|2022-05-10 20:37:40|36088.5|36038.5|36109.7|36015.2|36111.4|36038.8|36087.8|36010.2|17
1652215070000|2022-05-10 20:37:50|36107.4|36019.3|36110.5|36011.4|36111.4|36019.3|36107.4|36009|6
1652215080000|2022-05-10 20:38:00|36088.2|36038.2|36104.1|36021.1|36104.2|36038.8|36087.7|36020.3|8
1652215090000|2022-05-10 20:38:10|36088.3|36038.3|36107.8|36017.7|36110.1|36038.3|36088.3|36010.8|9
1652215100000|2022-05-10 20:38:20|36108.6|36014.7|36107.1|36019.4|36108.6|36019.4|36107.1|36014.7|5
1652215110000|2022-05-10 20:38:30|36108.3|36015.4|36113.2|36002.1|36113.2|36053|36070.4|36002.1|16
1652215120000|2022-05-10 20:38:40|36110|36010|36107.9|36015.2|36110.1|36019.7|36106.9|36010|12
1652215130000|2022-05-10 20:38:50|36106.7|36017.8|36086.9|36036.9|36109.4|36037|36086.4|36011.6|12
1652215140000|2022-05-10 20:39:00|36086.1|36036.1|36111|36002|36111|36040.3|36086.1|36002|15
1652215150000|2022-05-10 20:39:10|36109.8|36004|36084.6|36034.6|36111|36050.9|36070.4|36002|18
1652215160000|2022-05-10 20:39:20|36085.1|36035.1|36109.3|36011|36112|36054.4|36074.4|36003|13
1652215170000|2022-05-10 20:39:30|36107.3|36016.5|36107.4|36016.8|36108.5|36019.7|36103.2|36013.8|14
1652215180000|2022-05-10 20:39:40|36106.6|36018.4|36107.7|36016.9|36108|36018.4|36106.4|36014.2|10
1652215190000|2022-05-10 20:39:50|36108.1|36017.3|36105.8|36019|36108.1|36038.6|36087.4|36017.3|16
1652215200000|2022-05-10 20:40:00|36104.4|36017.6|36108.3|36014.4|36108.9|36017.6|36104.4|36010.4|13
1652215210000|2022-05-10 20:40:10|36106.7|36015.3|36085.9|36035.9|36106.7|36036.5|36085.9|36015.3|5
1652215220000|2022-05-10 20:40:20|36085.8|36035.8|36103|36016.2|36103.5|36053.6|36071.3|36016.2|12
1652215230000|2022-05-10 20:40:30|36103.6|36015.1|36103.9|36018.7|36103.9|36037.6|36085.5|36015|13
1652215240000|2022-05-10 20:40:40|36104.2|36018.1|36103.6|36018.1|36104.2|36036|36085.4|36017.6|12
1652215250000|2022-05-10 20:40:50|36086.5|36036.5|36073.9|36053.9|36103.4|36053.9|36073.9|36017.4|8
1652215260000|2022-05-10 20:41:00|36104.5|36016.4|36109.6|36023.4|36111.9|36058.1|36077.7|36012.8|18
1652215270000|2022-05-10 20:41:10|36111.5|36013.6|36110|36020.3|36113.4|36024.6|36108.3|36010.3|12
1652215280000|2022-05-10 20:41:20|36104.6|36020.9|36076.4|36056.4|36104.6|36056.4|36075.3|36020.9|6
1652215290000|2022-05-10 20:41:30|36074.7|36054.7|36107.6|36020|36107.7|36054.7|36074.7|36018.8|7
1652215300000|2022-05-10 20:41:40|36107.4|36021.2|36078.6|36058.6|36107.5|36058.7|36078.6|36020.2|9
1652215310000|2022-05-10 20:41:50|36078.8|36058.8|36091|36041|36106.9|36059.2|36078.6|36023.9|9
1652215320000|2022-05-10 20:42:00|36091.6|36041.6|36110.2|36018.5|36110.8|36041.6|36091.5|36017.4|10
1652215330000|2022-05-10 20:42:10|36110.4|36017.5|36076.9|36056.9|36110.4|36056.9|36075.4|36017.5|13
1652215340000|2022-05-10 20:42:20|36076.8|36056.8|36076.7|36056.7|36077.2|36057.2|36076.7|36056.7|7
1652215350000|2022-05-10 20:42:30|36076.8|36056.8|36107|36022.8|36107|36056.9|36075.3|36022.8|8
1652215360000|2022-05-10 20:42:40|36090.6|36040.6|36089.8|36039.8|36110.7|36040.9|36089.6|36015.3|6
1652215370000|2022-05-10 20:42:50|36106.1|36021.6|36090.4|36040.4|36106.4|36040.7|36089.9|36021.6|7
1652215380000|2022-05-10 20:43:00|36093.6|36043.6|36077.5|36057.5|36094.5|36057.8|36076.7|36043.6|6
1652215390000|2022-05-10 20:43:10|36079.3|36059.3|36108.6|36017.5|36111.1|36060.5|36079.3|36017|13
1652215400000|2022-05-10 20:43:20|36109|36015.7|36089.8|36039.8|36109|36039.8|36089.2|36015.7|13
1652215410000|2022-05-10 20:43:30|36088.8|36038.8|36104.9|36021.2|36105.2|36040.4|36087.2|36020|14
1652215420000|2022-05-10 20:43:40|36106.2|36019.4|36107.6|36024.6|36113.6|36058.8|36078.8|36010.1|13
1652215430000|2022-05-10 20:43:50|36107.5|36011.7|36109.1|36016.8|36112.7|36017.9|36107.5|36011.5|15
1652215440000|2022-05-10 20:44:00|36073.7|36016.3|36106.3|36012.8|36110.2|36056.5|36073.7|36008.2|21
1652215450000|2022-05-10 20:44:10|36104.2|36017.4|36106|36014|36106.4|36020.1|36103.6|36012.6|12
1652215460000|2022-05-10 20:44:20|36106.2|36014.4|36107.1|36014.9|36107.2|36015.5|36105.6|36012|17
1652215470000|2022-05-10 20:44:30|36107.4|36015.1|36111.6|36008.3|36111.6|36037.5|36086.3|36008.3|11
1652215480000|2022-05-10 20:44:40|36107.9|36023.8|36109.4|36018|36111.9|36042.7|36092.7|36011|8
1652215490000|2022-05-10 20:44:50|36108|36021.3|36087.5|36037.5|36110.8|36037.9|36087.3|36014|9
1652215500000|2022-05-10 20:45:00|36087.8|36037.8|36114.8|36012|36114.8|36037.8|36087.8|36010.2|19
1652215510000|2022-05-10 20:45:10|36114.4|36010.3|36116.9|36013.4|36116.9|36013.4|36112.1|36009.7|17
1652215520000|2022-05-10 20:45:20|36116.4|36012|36107.3|36022.9|36116.4|36039.4|36089.4|36010.4|7
1652215530000|2022-05-10 20:45:30|36108|36019.5|36111.7|36014.8|36111.7|36062.7|36080|36013.9|11
1652215540000|2022-05-10 20:45:40|36115.4|36007.7|36119.5|36010|36121.6|36037.6|36087.6|36007.7|14
1652215550000|2022-05-10 20:45:50|36118.8|36015.3|36087.8|36037.8|36118.8|36037.9|36087.7|36010|12
1652215560000|2022-05-10 20:46:00|36087.5|36037.5|36106.9|36018.8|36106.9|36038.9|36087.5|36018.8|4
1652215570000|2022-05-10 20:46:10|36105.6|36019.9|36115.2|36018.3|36119.2|36019.9|36105.6|36010.1|9
1652215580000|2022-05-10 20:46:20|36113.6|36020.9|36108.8|36022.2|36119.4|36025.2|36108.1|36020.9|8
1652215590000|2022-05-10 20:46:30|36108.3|36025.1|36115.8|36011.5|36120.4|36025.1|36108.3|36006.7|8
1652215600000|2022-05-10 20:46:40|36116.8|36010.1|36117.7|36014.7|36118.7|36016|36115|36009.4|9
1652215610000|2022-05-10 20:46:50|36117.4|36014|36086.6|36036.6|36117.4|36037.8|36086.3|36011.4|9
1652215620000|2022-05-10 20:47:00|36107|36014.5|36088.1|36038.1|36107|36038.1|36088.1|36014.5|5
1652215630000|2022-05-10 20:47:10|36087.4|36037.4|36076.5|36056.5|36108.7|36056.5|36076.5|36018.4|3
1652215640000|2022-05-10 20:47:20|36076.9|36056.9|36109.8|36023.4|36127.3|36060.1|36072.9|36006|17
1652215650000|2022-05-10 20:47:30|36111.9|36018.4|36075|36055|36115.3|36055.6|36072.9|36010.1|9
1652215660000|2022-05-10 20:47:40|36075.9|36055.9|36075.2|36055.2|36077.8|36057.8|36075.2|36055.2|6
1652215670000|2022-05-10 20:47:50|36075.3|36055.3|36112.2|36021.7|36112.2|36055.3|36075.3|36021.7|5
1652215680000|2022-05-10 20:48:00|36089.2|36039.2|36080.4|36060.4|36117.2|36061.3|36080.4|36025.7|6
1652215690000|2022-05-10 20:48:10|36081.1|36061.1|36111.5|36026.3|36112.2|36061.1|36080.7|36020.3|9
1652215700000|2022-05-10 20:48:20|36114.2|36023.1|36117.4|36019.1|36118.7|36023.1|36114.2|36017.2|6
1652215710000|2022-05-10 20:48:30|36116.5|36011|36078.4|36058.4|36122.3|36062.4|36078.4|36011|19
1652215720000|2022-05-10 20:48:40|36078.6|36058.6|36115.2|36023.7|36120.8|36059.2|36078.6|36011.1|16
1652215730000|2022-05-10 20:48:50|36115.4|36023.9|36093.2|36043.2|36115.4|36043.2|36092.1|36021.6|11
1652215740000|2022-05-10 20:49:00|36093.9|36043.9|36113.6|36022.4|36113.6|36043.9|36093.9|36021.2|12
1652215750000|2022-05-10 20:49:10|36113.1|36022|36115.3|36018.1|36115.3|36057.1|36076.4|36018.1|11
1652215760000|2022-05-10 20:49:20|36115.8|36017|36108.5|36023.5|36115.8|36057.3|36077.3|36017|17
1652215770000|2022-05-10 20:49:30|36091.7|36041.7|36112.9|36022.4|36122.4|36043.8|36091.6|36011.5|13
1652215780000|2022-05-10 20:49:40|36112.8|36020.8|36111.1|36024.7|36114.7|36024.7|36111.1|36019.3|8
1652215790000|2022-05-10 20:49:50|36112.3|36022.7|36112.7|36027.6|36114.4|36045.5|36091.8|36021.7|18
1652215800000|2022-05-10 20:50:00|36111.9|36028.5|36119.8|36019.4|36119.8|36029.1|36111.9|36019.4|15
1652215810000|2022-05-10 20:50:10|36120.3|36019|36129.6|36019.9|36135.4|36039|36117.8|36015.4|22
1652215820000|2022-05-10 20:50:20|36131.3|36018.2|36134.2|36023.2|36137.2|36024|36127|36016.3|9
1652215830000|2022-05-10 20:50:30|36131.7|36020.3|36125.3|36024.9|36134|36026.9|36121.6|36018.5|15
1652215840000|2022-05-10 20:50:40|36123.8|36025.9|36100.7|36050.7|36127.8|36050.7|36100.5|36023.3|11
1652215850000|2022-05-10 20:50:50|36118.4|36032.7|36101.1|36051.1|36119.7|36051.8|36100.4|36030.2|12
1652215860000|2022-05-10 20:51:00|36099.3|36049.3|36122.9|36021.8|36122.9|36049.3|36099.3|36021.8|11
1652215870000|2022-05-10 20:51:10|36126.9|36020|36118.9|36019.6|36126.9|36064.1|36077.4|36018.9|15
1652215880000|2022-05-10 20:51:20|36115.5|36022.5|36094.1|36044.1|36119.8|36064.7|36080.1|36022.5|19
1652215890000|2022-05-10 20:51:30|36094.6|36044.6|36124.4|36016.5|36129.6|36061|36079.7|36016.2|21
1652215900000|2022-05-10 20:51:40|36130.9|36016.3|36149.8|36029.8|36149.8|36036.3|36127.6|36016.3|21
1652215910000|2022-05-10 20:51:50|36151.2|36031.2|36147.3|36027.3|36151.2|36031.2|36139.9|36023.2|7
1652215920000|2022-05-10 20:52:00|36116.1|35996.1|36121.9|36015.5|36124.7|36015.5|36111.3|35991.9|16
1652215930000|2022-05-10 20:52:10|36124.8|36012.7|36122.4|36020.1|36124.8|36020.2|36117.1|36012.7|14
1652215940000|2022-05-10 20:52:20|36123.9|36018.8|36119.8|36018.5|36127.3|36019.6|36119.8|36014.2|25
1652215950000|2022-05-10 20:52:30|36115.5|36021.8|36111.2|36026.9|36117.5|36026.9|36110.9|36016.9|19
1652215960000|2022-05-10 20:52:40|36110.8|36027.1|36096.2|36046.2|36110.8|36046.6|36094.1|36027.1|8
1652215970000|2022-05-10 20:52:50|36096.6|36046.6|36095.6|36045.6|36114.4|36046.6|36095.1|36025.8|8
1652215980000|2022-05-10 20:53:00|36096|36046|36113|36024|36115|36046|36094.2|36021.3|12
1652215990000|2022-05-10 20:53:10|36113.8|36024.2|36081.2|36061.2|36114.1|36062.3|36080.5|36023.4|19
1652216000000|2022-05-10 20:53:20|36081|36061|36081.9|36061.9|36084.9|36064.9|36081|36061|18
1652216010000|2022-05-10 20:53:30|36082|36062|36082.3|36062.3|36082.6|36062.6|36081.7|36061.7|14
1652216020000|2022-05-10 20:53:40|36082.1|36062.1|36084|36064|36117.4|36064.8|36081.9|36022.7|10
1652216030000|2022-05-10 20:53:50|36082.3|36062.3|36114.5|36026.1|36116.6|36062.3|36080.7|36024|6
1652216040000|2022-05-10 20:54:00|36120|36021.8|36084.6|36064.6|36120|36065.6|36084.6|36021|15
1652216050000|2022-05-10 20:54:10|36084.1|36064.1|36096|36046|36117.7|36064.1|36080.6|36023|15
1652216060000|2022-05-10 20:54:20|36112.7|36028.8|36084.1|36064.1|36114.8|36064.1|36083.8|36026.3|13
1652216070000|2022-05-10 20:54:30|36084.2|36064.2|36082.1|36062.1|36084.2|36064.2|36081.3|36061.3|23
1652216080000|2022-05-10 20:54:40|36081.9|36061.9|36080.4|36060.4|36114.5|36063.6|36080.3|36025.4|26
1652216090000|2022-05-10 20:54:50|36080.5|36060.5|36079.8|36059.8|36080.5|36060.5|36079.8|36059.8|7
1652216100000|2022-05-10 20:55:00|36114.4|36024.4|36130.3|36013|36130.8|36024.4|36114.4|36009.4|21
1652216110000|2022-05-10 20:55:10|36131.8|36011.8|36129.3|36013.5|36131.8|36018.3|36124.6|36011.8|11
1652216120000|2022-05-10 20:55:20|36128|36014.5|36127.3|36015.7|36128|36020.1|36124.4|36013.5|15
1652216130000|2022-05-10 20:55:30|36126.4|36014.8|36127.6|36012.7|36130.2|36016.6|36125.8|36012|11
1652216140000|2022-05-10 20:55:40|36128.2|36012.1|36124.6|36014.6|36129.1|36028.5|36114.8|36011.4|13
1652216150000|2022-05-10 20:55:50|36127.3|36011.9|36124.2|36011.2|36129.8|36015.6|36123.3|36009.5|13
1652216160000|2022-05-10 20:56:00|36117.1|36027.7|36119.3|36018.4|36124.7|36027.7|36117.1|36013.9|10
1652216170000|2022-05-10 20:56:10|36123.5|36014.1|36127.8|36007.8|36127.8|36019.1|36118.4|36007.6|15
1652216180000|2022-05-10 20:56:20|36127.9|36007.9|36127.6|36007.6|36127.9|36021.8|36119.2|36007.6|10
1652216190000|2022-05-10 20:56:30|36127.5|36007.7|36124.2|36010|36127.5|36013|36121.2|36007.7|16
1652216200000|2022-05-10 20:56:40|36123.9|36009.6|36125|36008.2|36125.7|36025.1|36117.2|36005.5|16
1652216210000|2022-05-10 20:56:50|36126.9|36006.9|36124.7|36006.9|36126.9|36009.4|36122.6|36006.9|12
1652216220000|2022-05-10 20:57:00|36123.8|36007.6|36127|36007|36127.3|36007.6|36123.8|36005.7|16
1652216230000|2022-05-10 20:57:10|36126.8|36006.8|36126.3|36006.3|36126.9|36006.9|36125.9|36005.9|12
1652216240000|2022-05-10 20:57:20|36134.4|36014.4|36130.8|36010.8|36134.4|36014.4|36130.7|36010.7|7
1652216250000|2022-05-10 20:57:30|36126.4|36006.4|36126.9|36006.9|36126.9|36006.9|36126.4|36006.4|5
1652216260000|2022-05-10 20:57:40|36125.9|36005.9|36126.9|36006.9|36126.9|36006.9|36125.6|36005.6|8
1652216270000|2022-05-10 20:57:50|36126.8|36006.8|36126.1|36006.1|36127.4|36007.4|36125.8|36005.8|9
1652216280000|2022-05-10 20:58:00|36133.7|36013.7|36133.5|36013.5|36138.8|36018.8|36129.3|36009.3|19
1652216290000|2022-05-10 20:58:10|36132.4|36012.4|36127.2|36007.2|36132.4|36012.4|36127.2|36007.2|11
1652216300000|2022-05-10 20:58:20|36127|36007|36134.7|36014.7|36135.6|36015.6|36127|36007|4
1652216310000|2022-05-10 20:58:30|36124.5|36004.5|36125.1|36005.1|36125.1|36005.1|36124.5|36004.5|6
1652216320000|2022-05-10 20:58:40|36124.3|36004.3|36124.7|36004.7|36124.7|36004.7|36124.3|36004.3|6
1652216330000|2022-05-10 20:58:50|36124.8|36004.8|36124.5|36004.5|36124.8|36004.8|36123.7|36003.7|5
1652216340000|2022-05-10 20:59:00|36124.6|36004.6|36126.1|36006.1|36126.2|36006.2|36124.4|36004.4|15
1652216350000|2022-05-10 20:59:10|36126|36006|36125.6|36005.6|36127.6|36007.6|36125.5|36005.5|17
1652216360000|2022-05-10 20:59:20|36125|36005|36124.6|36004.6|36125|36005|36124|36004|16
1652216370000|2022-05-10 20:59:30|36114.6|36015.2|36113.9|36014.4|36114.6|36015.2|36113.9|36014.4|5
1652216380000|2022-05-10 20:59:40|36111.5|36016.8|36115.7|36014.3|36115.7|36016.8|36111.4|36014.3|4
1652216390000|2022-05-10 20:59:50|36116.4|36014|36128.8|36008.8|36129.3|36014|36116.4|36005|11
1652216400000|2022-05-10 21:00:00|36140.4|36020.4|36133.6|36013.6|36140.7|36020.7|36131.9|36011.9|10
1652216420000|2022-05-10 21:00:20|36137|36017|36137|36017|36137|36017|36137|36017|1
1652216430000|2022-05-10 21:00:30|36138.4|36018.4|36139.3|36019.3|36139.3|36019.3|36138.4|36018.4|4
1652216440000|2022-05-10 21:00:40|36138.3|36018.3|36138.7|36018.7|36143|36023|36138.2|36018.2|4
1652216450000|2022-05-10 21:00:50|36139.2|36019.2|36139.2|36019.2|36139.3|36019.3|36139.2|36019.2|3
1652216460000|2022-05-10 21:01:00|36139.5|36019.5|36139.3|36019.3|36139.5|36019.5|36139.3|36019.3|3
1652216470000|2022-05-10 21:01:10|36138.8|36018.8|36139.2|36019.2|36142.1|36022.1|36138.2|36018.2|6
1652216490000|2022-05-10 21:01:30|36140|36020|36141.3|36021.3|36141.3|36021.3|36139.2|36019.2|3
1652216500000|2022-05-10 21:01:40|36144.3|36024.3|36144.3|36024.3|36144.3|36024.3|36144.3|36024.3|1
1652216510000|2022-05-10 21:01:50|36144.2|36024.2|36144.2|36024.2|36144.2|36024.2|36144.2|36024.2|1
1652216520000|2022-05-10 21:02:00|36144.4|36024.4|36144.4|36024.4|36144.4|36024.4|36144.4|36024.4|1
1652216540000|2022-05-10 21:02:20|36144.5|36024.5|36144.5|36024.5|36144.5|36024.5|36144.5|36024.5|1
1652216550000|2022-05-10 21:02:30|36144.6|36024.6|36144.6|36024.6|36144.6|36024.6|36144.6|36024.6|1
1652216590000|2022-05-10 21:03:10|36146.8|36026.8|36146.8|36026.8|36146.8|36026.8|36146.8|36026.8|1
1652216620000|2022-05-10 21:03:40|36144.7|36024.7|36144.7|36024.7|36144.7|36024.7|36144.7|36024.7|1
1652216630000|2022-05-10 21:03:50|36144.5|36024.5|36144.5|36024.5|36144.5|36024.5|36144.5|36024.5|1
1652216640000|2022-05-10 21:04:00|36144.7|36024.7|36142.3|36022.3|36144.7|36024.7|36142.3|36022.3|3
1652216650000|2022-05-10 21:04:10|36142.2|36022.2|36145.7|36025.7|36145.8|36025.8|36142.2|36022.2|3
1652216660000|2022-05-10 21:04:20|36146.6|36026.6|36144.9|36024.9|36151.9|36031.9|36144.6|36024.6|9
1652216680000|2022-05-10 21:04:40|36145.3|36025.3|36130|36010|36145.3|36025.3|36126.5|36006.5|6
1652216690000|2022-05-10 21:04:50|36129.9|36009.9|36129.9|36009.9|36129.9|36009.9|36129.9|36009.9|1
1652216700000|2022-05-10 21:05:00|36130.7|36010.7|36127.3|36007.3|36130.7|36010.7|36127.3|36007.3|9
1652216710000|2022-05-10 21:05:10|36127|36007|36129.9|36009.9|36130.5|36010.5|36126.2|36006.2|15
1652216720000|2022-05-10 21:05:20|36131.8|36011.8|36132.7|36012.7|36132.7|36012.7|36131.8|36011.8|6
1652216730000|2022-05-10 21:05:30|36133.1|36013.1|36133.5|36013.5|36134|36014|36133.1|36013.1|5
1652216740000|2022-05-10 21:05:40|36133.7|36013.7|36129.6|36009.6|36133.7|36013.7|36129.2|36009.2|6
1652216750000|2022-05-10 21:05:50|36129.2|36009.2|36131.3|36011.3|36131.3|36011.3|36129.2|36009.2|6
1652216760000|2022-05-10 21:06:00|36136|36016|36135.1|36015.1|36136.1|36016.1|36135.1|36015.1|5
1652216770000|2022-05-10 21:06:10|36134.9|36014.9|36138.2|36018.2|36138.2|36018.2|36134.9|36014.9|4
1652216780000|2022-05-10 21:06:20|36138.4|36018.4|36138.2|36018.2|36138.4|36018.4|36138.2|36018.2|5
1652216790000|2022-05-10 21:06:30|36138|36018|36136.6|36016.6|36138|36018|36136.6|36016.6|5
1652216800000|2022-05-10 21:06:40|36136.2|36016.2|36137.1|36017.1|36137.1|36017.1|36136.2|36016.2|3
1652216820000|2022-05-10 21:07:00|36138|36018|36139.6|36019.6|36139.6|36019.6|36137.1|36017.1|6
1652216830000|2022-05-10 21:07:10|36137.2|36017.2|36135.3|36015.3|36137.2|36017.2|36135.3|36015.3|3
1652216840000|2022-05-10 21:07:20|36135.5|36015.5|36135.5|36015.5|36135.5|36015.5|36135.5|36015.5|1
1652216850000|2022-05-10 21:07:30|36135.4|36015.4|36135|36015|36135.4|36015.4|36135|36015|4
1652216860000|2022-05-10 21:07:40|36135.4|36015.4|36135.4|36015.4|36135.4|36015.4|36135.4|36015.4|1
1652216880000|2022-05-10 21:08:00|36135|36015|36135|36015|36135|36015|36135|36015|1
1652216890000|2022-05-10 21:08:10|36135.2|36015.2|36136.7|36016.7|36137.6|36017.6|36135.2|36015.2|5
1652216900000|2022-05-10 21:08:20|36134.7|36014.7|36134.6|36014.6|36134.7|36014.7|36134.6|36014.6|2
1652216910000|2022-05-10 21:08:30|36134.9|36014.9|36134.9|36014.9|36134.9|36014.9|36134.9|36014.9|1
1652216930000|2022-05-10 21:08:50|36135|36015|36135.1|36015.1|36135.2|36015.2|36134.9|36014.9|5
1652216940000|2022-05-10 21:09:00|36135.2|36015.2|36135.2|36015.2|36135.2|36015.2|36135.2|36015.2|1
1652216950000|2022-05-10 21:09:10|36133.3|36013.3|36133.3|36013.3|36133.5|36013.5|36133.3|36013.3|4
1652216960000|2022-05-10 21:09:20|36133.2|36013.2|36130.2|36010.2|36133.2|36013.2|36130.1|36010.1|6
1652216970000|2022-05-10 21:09:30|36130.1|36010.1|36132.2|36012.2|36132.4|36012.4|36130.1|36010.1|6
1652216990000|2022-05-10 21:09:50|36132.7|36012.7|36128.1|36008.1|36132.7|36012.7|36126.7|36006.7|8
1652217000000|2022-05-10 21:10:00|36121.8|36001.8|36130.2|36010.2|36131.1|36011.1|36121.8|36001.8|18
1652217010000|2022-05-10 21:10:10|36129.2|36009.2|36122.8|36002.8|36130.3|36010.3|36121.2|36001.2|14
1652217020000|2022-05-10 21:10:20|36123.3|36003.3|36122|36002|36131.6|36011.6|36120.5|36000.5|14
1652217030000|2022-05-10 21:10:30|36122.5|36002.5|36122|36002|36122.9|36002.9|36120.6|36000.6|12
1652217040000|2022-05-10 21:10:40|36123.7|36003.7|36123.3|36003.3|36125.1|36005.1|36123.3|36003.3|12
1652217050000|2022-05-10 21:10:50|36122.6|36002.6|36129.9|36009.9|36132|36012|36122.4|36002.4|8
1652217060000|2022-05-10 21:11:00|36128.1|36008.1|36124.6|36004.6|36128.1|36008.1|36123.9|36003.9|9
1652217070000|2022-05-10 21:11:10|36124.3|36004.3|36123.3|36003.3|36127.7|36007.7|36123.2|36003.2|9
1652217080000|2022-05-10 21:11:20|36123.4|36003.4|36122.1|36002.1|36123.4|36003.4|36121|36001|7
1652217090000|2022-05-10 21:11:30|36120.8|36000.8|36122|36002|36125.3|36005.3|36120.8|36000.8|10
1652217100000|2022-05-10 21:11:40|36122.5|36002.5|36122.8|36002.8|36123.2|36003.2|36121.8|36001.8|4
1652217110000|2022-05-10 21:11:50|36125.4|36005.4|36128.3|36008.3|36130.3|36010.3|36125.4|36005.4|5
1652217120000|2022-05-10 21:12:00|36124.1|36004.1|36127|36007|36128.2|36008.2|36124.1|36004.1|5
1652217130000|2022-05-10 21:12:10|36124.1|36004.1|36121.9|36001.9|36124.1|36004.1|36119.8|35999.8|4
1652217140000|2022-05-10 21:12:20|36118.4|35998.4|36120.5|36000.5|36121.4|36001.4|36118.4|35998.4|6
1652217150000|2022-05-10 21:12:30|36121.3|36001.3|36128.1|36008.1|36129.1|36009.1|36119.7|35999.7|9
1652217160000|2022-05-10 21:12:40|36126.8|36006.8|36137.2|36017.2|36137.9|36017.9|36126.8|36006.8|12
1652217170000|2022-05-10 21:12:50|36137.3|36017.3|36136.4|36016.4|36137.3|36017.3|36135.4|36015.4|10
1652217180000|2022-05-10 21:13:00|36136|36016|36120.9|36000.9|36145.1|36025.1|36120.9|36000.9|8
1652217190000|2022-05-10 21:13:10|36109.7|35989.7|36111.5|35991.5|36120.3|36000.3|36109.7|35989.7|11
1652217200000|2022-05-10 21:13:20|36109.4|35989.4|36109.3|35989.3|36114.6|35994.6|36109|35989|9
1652217210000|2022-05-10 21:13:30|36111.8|35991.8|36116.2|35996.2|36120.1|36000.1|36110.4|35990.4|10
1652217220000|2022-05-10 21:13:40|36126.4|36006.4|36126.4|36006.4|36126.4|36006.4|36126.4|36006.4|1
1652217230000|2022-05-10 21:13:50|36123.7|36003.7|36127.4|36007.4|36138.4|36018.4|36123.7|36003.7|5
1652217240000|2022-05-10 21:14:00|36128.3|36008.3|36124.7|36004.7|36128.3|36008.3|36123.3|36003.3|6
1652217250000|2022-05-10 21:14:10|36124.3|36004.3|36125.8|36005.8|36131.9|36011.9|36124.3|36004.3|4
1652217260000|2022-05-10 21:14:20|36123.6|36003.6|36135.7|36015.7|36135.7|36015.7|36123.6|36003.6|8
1652217270000|2022-05-10 21:14:30|36135.5|36015.5|36130.6|36010.6|36135.5|36015.5|36125|36005|5
1652217280000|2022-05-10 21:14:40|36134.7|36014.7|36131.9|36011.9|36134.7|36014.7|36131|36011|5
1652217290000|2022-05-10 21:14:50|36133.7|36013.7|36134.7|36014.7|36136|36016|36133.5|36013.5|8
1652217300000|2022-05-10 21:15:00|36133.1|36013.1|36127.2|36007.2|36133.1|36013.1|36127.2|36007.2|9
1652217310000|2022-05-10 21:15:10|36128|36008|36132|36012|36134.2|36014.2|36128|36008|7
1652217320000|2022-05-10 21:15:20|36131.2|36011.2|36132.3|36012.3|36134.7|36014.7|36131.2|36011.2|8
1652217330000|2022-05-10 21:15:30|36134|36014|36134.7|36014.7|36136.3|36016.3|36131.7|36011.7|7
1652217340000|2022-05-10 21:15:40|36134.8|36014.8|36128.6|36008.6|36134.8|36014.8|36128.6|36008.6|9
1652217350000|2022-05-10 21:15:50|36129.8|36009.8|36125.9|36005.9|36130.6|36010.6|36125.4|36005.4|4
1652217360000|2022-05-10 21:16:00|36165.7|36045.7|36179.1|36059.1|36180.5|36060.5|36159.2|36039.2|4
1652217370000|2022-05-10 21:16:10|36188.3|36068.3|36188|36068|36188.3|36068.3|36159.8|36039.8|5
1652217380000|2022-05-10 21:16:20|36133.9|36013.9|36135|36015|36135.9|36015.9|36133.3|36013.3|15
1652217390000|2022-05-10 21:16:30|36132.9|36012.9|36132|36012|36134.4|36014.4|36130.7|36010.7|11
1652217400000|2022-05-10 21:16:40|36132.8|36012.8|36133.8|36013.8|36133.8|36013.8|36132.8|36012.8|5
1652217410000|2022-05-10 21:16:50|36132|36012|36135|36015|36135|36015|36132|36012|9
1652217420000|2022-05-10 21:17:00|36135.6|36015.6|36132.7|36012.7|36135.6|36015.6|36132.7|36012.7|5
1652217430000|2022-05-10 21:17:10|36133.5|36013.5|36134|36014|36135.3|36015.3|36132.1|36012.1|6
1652217440000|2022-05-10 21:17:20|36133.5|36013.5|36134.8|36014.8|36134.8|36014.8|36132.1|36012.1|8
1652217450000|2022-05-10 21:17:30|36133|36013|36130.2|36010.2|36133|36013|36130.2|36010.2|2
1652217460000|2022-05-10 21:17:40|36131.9|36011.9|36129.9|36009.9|36135.7|36015.7|36129.9|36009.9|8
1652217470000|2022-05-10 21:17:50|36127.2|36007.2|36133.8|36013.8|36134.5|36014.5|36127.2|36007.2|9
1652217480000|2022-05-10 21:18:00|36135.9|36015.9|36137|36017|36137.1|36017.1|36135.7|36015.7|11
1652217490000|2022-05-10 21:18:10|36136.9|36016.9|36135.2|36015.2|36136.9|36016.9|36134.6|36014.6|7
1652217500000|2022-05-10 21:18:20|36135.6|36015.6|36138.4|36018.4|36138.4|36018.4|36135.3|36015.3|6
1652217510000|2022-05-10 21:18:30|36138|36018|36136.9|36016.9|36138|36018|36133.1|36013.1|11
1652217520000|2022-05-10 21:18:40|36137.3|36017.3|36137.3|36017.3|36137.3|36017.3|36137.3|36017.3|1
1652217530000|2022-05-10 21:18:50|36138.4|36018.4|36137.2|36017.2|36138.4|36018.4|36137|36017|11
1652217540000|2022-05-10 21:19:00|36137.6|36017.6|36137.8|36017.8|36138.5|36018.5|36137.6|36017.6|4
1652217550000|2022-05-10 21:19:10|36136.9|36016.9|36140.1|36020.1|36140.8|36020.8|36135.3|36015.3|7
1652217560000|2022-05-10 21:19:20|36138.2|36018.2|36136.2|36016.2|36138.6|36018.6|36136.2|36016.2|6
1652217570000|2022-05-10 21:19:30|36137.7|36017.7|36133.7|36013.7|36137.7|36017.7|36133.5|36013.5|3
1652217580000|2022-05-10 21:19:40|36128.3|36008.3|36139.3|36019.3|36144.5|36024.5|36128.3|36008.3|9
1652217590000|2022-05-10 21:19:50|36139.4|36019.4|36137.7|36017.7|36139.7|36019.7|36137.2|36017.2|10
1652217600000|2022-05-10 21:20:00|36138.1|36018.1|36135.1|36015.1|36138.4|36018.4|36135.1|36015.1|5
1652217610000|2022-05-10 21:20:10|36135.6|36015.6|36140.1|36020.1|36140.1|36020.1|36135.4|36015.4|7
1652217620000|2022-05-10 21:20:20|36138.1|36018.1|36135.8|36015.8|36141.2|36021.2|36135.8|36015.8|7
1652217630000|2022-05-10 21:20:30|36136.1|36016.1|36138.4|36018.4|36139|36019|36135.2|36015.2|5
1652217640000|2022-05-10 21:20:40|36137.9|36017.9|36136.8|36016.8|36138|36018|36136.8|36016.8|5
1652217650000|2022-05-10 21:20:50|36136.9|36016.9|36138.8|36018.8|36139.3|36019.3|36136.1|36016.1|9
1652217660000|2022-05-10 21:21:00|36139|36019|36147.5|36027.5|36151.3|36031.3|36139|36019|7
1652217670000|2022-05-10 21:21:10|36148|36028|36138.2|36018.2|36149.2|36029.2|36138.2|36018.2|6
1652217680000|2022-05-10 21:21:20|36137.8|36017.8|36151.7|36031.7|36153.5|36033.5|36137.8|36017.8|8
1652217690000|2022-05-10 21:21:30|36140|36020|36136.4|36016.4|36140|36020|36136.4|36016.4|12
1652217700000|2022-05-10 21:21:40|36136.3|36016.3|36135.2|36015.2|36136.7|36016.7|36134.2|36014.2|9
1652217710000|2022-05-10 21:21:50|36135.5|36015.5|36139.8|36019.8|36139.8|36019.8|36134.4|36014.4|13
1652217720000|2022-05-10 21:22:00|36139.3|36019.3|36133.1|36013.1|36139.6|36019.6|36132.8|36012.8|17
1652217730000|2022-05-10 21:22:10|36133.6|36013.6|36133.1|36013.1|36134.5|36014.5|36131.6|36011.6|7
1652217740000|2022-05-10 21:22:20|36133.8|36013.8|36135.9|36015.9|36139.6|36019.6|36132.9|36012.9|6
1652217750000|2022-05-10 21:22:30|36136.3|36016.3|36118.6|35998.6|36136.3|36016.3|36117.8|35997.8|9
1652217760000|2022-05-10 21:22:40|36116.2|35996.2|36120.4|36000.4|36122|36002|36116.2|35996.2|6
1652217770000|2022-05-10 21:22:50|36119.8|35999.8|36124.8|36004.8|36126.9|36006.9|36119.8|35999.8|9
1652217780000|2022-05-10 21:23:00|36126.2|36006.2|36142.5|36022.5|36142.5|36022.5|36126.2|36006.2|10
1652217790000|2022-05-10 21:23:10|36140.7|36020.7|36126.9|36006.9|36142.3|36022.3|36126.9|36006.9|9
1652217800000|2022-05-10 21:23:20|36132.8|36012.8|36133.5|36013.5|36134.4|36014.4|36127.7|36007.7|7
1652217810000|2022-05-10 21:23:30|36133.9|36013.9|36118.5|35998.5|36133.9|36013.9|36110.4|35990.4|9
1652217820000|2022-05-10 21:23:40|36120|36000|36143.8|36023.8|36143.8|36023.8|36119.9|35999.9|6
1652217830000|2022-05-10 21:23:50|36141.2|36021.2|36135.3|36015.3|36143.8|36023.8|36134.9|36014.9|6
1652217840000|2022-05-10 21:24:00|36135.6|36015.6|36136.8|36016.8|36137|36017|36134.5|36014.5|6
1652217850000|2022-05-10 21:24:10|36133.2|36013.2|36134.8|36014.8|36136.8|36016.8|36133.2|36013.2|6
1652217860000|2022-05-10 21:24:20|36134.1|36014.1|36131.9|36011.9|36134.1|36014.1|36131.9|36011.9|6
1652217870000|2022-05-10 21:24:30|36133.1|36013.1|36135.6|36015.6|36135.6|36015.6|36131.6|36011.6|3
1652217880000|2022-05-10 21:24:40|36138.4|36018.4|36135.6|36015.6|36138.4|36018.4|36135.6|36015.6|4
1652217900000|2022-05-10 21:25:00|36138.1|36018.1|36137|36017|36138.1|36018.1|36136.9|36016.9|3
1652217910000|2022-05-10 21:25:10|36135.7|36015.7|36136.2|36016.2|36136.3|36016.3|36135.6|36015.6|5
1652217920000|2022-05-10 21:25:20|36136|36016|36137.1|36017.1|36138.3|36018.3|36135.9|36015.9|6
1652217930000|2022-05-10 21:25:30|36135.9|36015.9|36136|36016|36136|36016|36132.9|36012.9|3
1652217940000|2022-05-10 21:25:40|36137|36017|36134.7|36014.7|36137|36017|36131.3|36011.3|8
1652217950000|2022-05-10 21:25:50|36132.3|36012.3|36132.3|36012.3|36133.9|36013.9|36132.3|36012.3|5
1652217960000|2022-05-10 21:26:00|36133.3|36013.3|36137|36017|36137|36017|36132.3|36012.3|6
1652217970000|2022-05-10 21:26:10|36139|36019|36137.1|36017.1|36139|36019|36137.1|36017.1|3
1652217980000|2022-05-10 21:26:20|36137|36017|36140.7|36020.7|36140.7|36020.7|36136.8|36016.8|5
1652217990000|2022-05-10 21:26:30|36138.8|36018.8|36136.8|36016.8|36138.8|36018.8|36136.8|36016.8|3
1652218000000|2022-05-10 21:26:40|36136.9|36016.9|36140|36020|36140|36020|36136.8|36016.8|3
1652218010000|2022-05-10 21:26:50|36139.3|36019.3|36134.5|36014.5|36139.3|36019.3|36132.1|36012.1|9
1652218020000|2022-05-10 21:27:00|36131.2|36011.2|36133.4|36013.4|36135.5|36015.5|36131.2|36011.2|5
1652218030000|2022-05-10 21:27:10|36133.9|36013.9|36137.9|36017.9|36137.9|36017.9|36132.4|36012.4|5
1652218040000|2022-05-10 21:27:20|36137.2|36017.2|36134.1|36014.1|36137.2|36017.2|36134.1|36014.1|5
1652218050000|2022-05-10 21:27:30|36135.4|36015.4|36132|36012|36136|36016|36132|36012|4
1652218060000|2022-05-10 21:27:40|36133|36013|36139|36019|36139|36019|36131.3|36011.3|5
1652218070000|2022-05-10 21:27:50|36138.4|36018.4|36134.5|36014.5|36138.4|36018.4|36134.5|36014.5|6
1652218080000|2022-05-10 21:28:00|36131.2|36011.2|36138.3|36018.3|36138.3|36018.3|36131.2|36011.2|3
1652218090000|2022-05-10 21:28:10|36135.9|36015.9|36134.2|36014.2|36136.9|36016.9|36134.2|36014.2|4
1652218100000|2022-05-10 21:28:20|36136.9|36016.9|36136.8|36016.8|36136.9|36016.9|36136.8|36016.8|2
1652218110000|2022-05-10 21:28:30|36141.5|36021.8|36141.5|36021.8|36141.5|36021.8|36141.5|36021.8|1
1652218120000|2022-05-10 21:28:40|36136.7|36016.7|36130.5|36010.5|36136.7|36016.7|36130.5|36010.5|3
1652218130000|2022-05-10 21:28:50|36134.3|36014.3|36138.2|36018.2|36138.2|36018.2|36131.1|36011.1|8
1652218140000|2022-05-10 21:29:00|36138.1|36018.1|36134.3|36014.3|36138.1|36018.1|36134.3|36014.3|8
1652218150000|2022-05-10 21:29:10|36134.9|36014.9|36133.5|36013.5|36135.4|36015.4|36132|36012|7
1652218160000|2022-05-10 21:29:20|36132|36012|36138.7|36018.7|36138.7|36018.7|36132|36012|4
1652218170000|2022-05-10 21:29:30|36136.9|36016.9|36134.4|36014.4|36136.9|36016.9|36134.4|36014.4|7
1652218180000|2022-05-10 21:29:40|36134.2|36014.2|36136.3|36016.3|36136.3|36016.3|36132.6|36012.6|8
1652218190000|2022-05-10 21:29:50|36136.4|36016.4|36134.1|36014.1|36136.4|36016.4|36134.1|36014.1|4
1652218200000|2022-05-10 21:30:00|36135|36015|36127.9|36007.9|36135.3|36015.3|36127.8|36007.8|18
1652218210000|2022-05-10 21:30:10|36127.3|36007.3|36148|36028|36148|36028|36127.3|36007.3|10
1652218220000|2022-05-10 21:30:20|36146.1|36026.1|36144.5|36024.5|36151.3|36031.3|36143.8|36023.8|26
1652218230000|2022-05-10 21:30:30|36143.8|36023.8|36125.2|36005.2|36143.8|36023.8|36115.2|35995.2|20
1652218240000|2022-05-10 21:30:40|36125.1|36005.1|36124.5|36004.5|36126.9|36006.9|36118.2|35998.2|10
1652218250000|2022-05-10 21:30:50|36124.6|36004.6|36128.1|36008.1|36128.4|36008.4|36124.6|36004.6|10
1652218260000|2022-05-10 21:31:00|36125.3|36005.3|36133.2|36013.2|36133.2|36013.2|36125.3|36005.3|14
1652218270000|2022-05-10 21:31:10|36132.1|36012.1|36130.9|36010.9|36134.6|36014.6|36130.4|36010.4|12
1652218280000|2022-05-10 21:31:20|36130.2|36010.2|36133.7|36013.7|36136.3|36016.3|36129.8|36009.8|6
1652218290000|2022-05-10 21:31:30|36126.9|36006.9|36113.3|35993.3|36126.9|36006.9|36113.3|35993.3|15
1652218300000|2022-05-10 21:31:40|36114.9|35994.9|36126|36006|36130.4|36010.4|36114.9|35994.9|9
1652218310000|2022-05-10 21:31:50|36124.6|36004.6|36124.9|36004.9|36124.9|36004.9|36124.3|36004.3|4
1652218320000|2022-05-10 21:32:00|36133.6|36013.6|36133.5|36013.5|36135|36015|36133.1|36013.1|7
1652218330000|2022-05-10 21:32:10|36144.6|36024.6|36149.5|36029.5|36149.5|36029.5|36136.3|36016.3|9
1652218340000|2022-05-10 21:32:20|36150.8|36030.8|36139.8|36019.8|36151.4|36031.4|36138.1|36018.1|19
1652218350000|2022-05-10 21:32:30|36118.3|35998.3|36128.7|36008.7|36128.7|36008.7|36116.1|35996.1|13
1652218360000|2022-05-10 21:32:40|36126.9|36006.9|36118.4|35998.4|36127.9|36007.9|36118.3|35998.3|10
1652218370000|2022-05-10 21:32:50|36118.1|35998.1|36147.5|36027.5|36149.6|36029.6|36117.4|35997.4|20
1652218380000|2022-05-10 21:33:00|36145.1|36025.1|36147.1|36027.1|36151.3|36031.3|36143.8|36023.8|8
1652218390000|2022-05-10 21:33:10|36145.4|36025.4|36138.6|36018.6|36145.9|36025.9|36138.6|36018.6|7
1652218400000|2022-05-10 21:33:20|36141.3|36021.3|36119.1|35999.1|36141.5|36021.5|36118.9|35998.9|14
1652218410000|2022-05-10 21:33:30|36127.9|36007.9|36121.3|36001.3|36128.3|36008.3|36119.8|35999.8|12
1652218420000|2022-05-10 21:33:40|36120.4|36000.4|36124.7|36004.7|36129.4|36009.4|36119.3|35999.3|10
1652218430000|2022-05-10 21:33:50|36135.9|36015.9|36135|36015|36135.9|36015.9|36133|36013|13
1652218440000|2022-05-10 21:34:00|36150.4|36030.4|36143.1|36023.1|36156.1|36036.1|36143.1|36023.1|16
1652218450000|2022-05-10 21:34:10|36142.4|36022.4|36134.1|36014.1|36153.2|36033.2|36133.2|36013.2|19
1652218460000|2022-05-10 21:34:20|36133.9|36013.9|36134.4|36014.4|36134.6|36014.6|36133.2|36013.2|8
1652218470000|2022-05-10 21:34:30|36133|36013|36134.6|36014.6|36137.1|36017.1|36132.8|36012.8|6
1652218480000|2022-05-10 21:34:40|36134|36014|36133.2|36013.2|36136.1|36016.1|36133.2|36013.2|6
1652218490000|2022-05-10 21:34:50|36132.7|36012.7|36135.9|36015.9|36138.1|36018.1|36131|36011|6
1652218500000|2022-05-10 21:35:00|36136.2|36016.2|36131.4|36011.4|36136.2|36016.2|36130.6|36010.6|25
1652218510000|2022-05-10 21:35:10|36130.4|36010.4|36133.4|36013.4|36136.5|36016.5|36130.4|36010.4|26
1652218520000|2022-05-10 21:35:20|36133.3|36013.3|36132.1|36012.1|36134.6|36014.6|36131.5|36011.5|26
1652218530000|2022-05-10 21:35:30|36132.5|36012.5|36122.7|36002.7|36132.5|36012.5|36115.1|35995.1|26
1652218540000|2022-05-10 21:35:40|36122|36002|36126.9|36006.9|36129|36009|36116.5|35996.5|11
1652218550000|2022-05-10 21:35:50|36127.3|36007.3|36131.7|36011.7|36132.8|36012.8|36125.7|36005.7|5
1652218560000|2022-05-10 21:36:00|36130.3|36010.3|36118.9|35998.9|36130.3|36010.3|36117.9|35997.9|7
1652218570000|2022-05-10 21:36:10|36129|36009|36129.3|36009.3|36131.5|36011.5|36127.6|36007.6|6
1652218580000|2022-05-10 21:36:20|36129|36009|36109.5|35989.5|36129|36009|36107.3|35987.3|7
1652218590000|2022-05-10 21:36:30|36110.9|35990.9|36124.4|36004.4|36124.4|36004.4|36108.5|35988.5|11
1652218600000|2022-05-10 21:36:40|36123.6|36003.6|36132.4|36012.4|36135.3|36015.3|36123.6|36003.6|11
1652218610000|2022-05-10 21:36:50|36131|36011|36126|36006|36131|36011|36126|36006|4
1652218620000|2022-05-10 21:37:00|36123.2|36003.2|36117.4|35997.4|36123.9|36003.9|36117.4|35997.4|7
1652218630000|2022-05-10 21:37:10|36123.8|36003.8|36123.9|36003.9|36124.1|36004.1|36123.8|36003.8|4
1652218640000|2022-05-10 21:37:20|36115.4|35995.4|36116.5|35996.5|36123.8|36003.8|36114.6|35994.6|11
1652218650000|2022-05-10 21:37:30|36113.8|35993.8|36139.2|36019.2|36153.5|36033.5|36113.8|35993.8|7
1652218660000|2022-05-10 21:37:40|36137.4|36017.4|36132|36012|36140.8|36020.8|36132|36012|5
1652218670000|2022-05-10 21:37:50|36131.1|36011.1|36131.1|36011.1|36131.1|36011.1|36130.1|36010.1|4
1652218680000|2022-05-10 21:38:00|36130|36010|36113.2|35993.2|36130|36010|36108.6|35988.6|16
1652218690000|2022-05-10 21:38:10|36116.5|35996.5|36131.7|36011.7|36131.7|36011.7|36116.5|35996.5|7
1652218700000|2022-05-10 21:38:20|36131.6|36011.6|36123.1|36003.1|36131.7|36011.7|36120.3|36000.3|10
1652218710000|2022-05-10 21:38:30|36124.8|36004.8|36124.8|36004.8|36130.3|36010.3|36123.4|36003.4|9
1652218720000|2022-05-10 21:38:40|36124.1|36004.1|36123.1|36003.1|36125.2|36005.2|36123.1|36003.1|4
1652218730000|2022-05-10 21:38:50|36123.2|36003.2|36127.7|36007.7|36129.4|36009.4|36123.2|36003.2|5
1652218740000|2022-05-10 21:39:00|36128.4|36008.4|36121.6|36001.6|36129|36009|36118.9|35998.9|8
1652218750000|2022-05-10 21:39:10|36132.2|36012.2|36124.5|36004.5|36132.2|36012.2|36124.5|36004.5|6
1652218760000|2022-05-10 21:39:20|36125.4|36005.4|36124.9|36004.9|36125.4|36005.4|36123.9|36003.9|3
1652218770000|2022-05-10 21:39:30|36120.6|36000.6|36120.8|36000.8|36122.3|36002.3|36118.8|35998.8|6
1652218780000|2022-05-10 21:39:40|36121.7|36001.7|36107|35987|36134.3|36014.3|36107|35987|9
1652218790000|2022-05-10 21:39:50|36118.2|35998.2|36113.1|35993.1|36118.2|35998.2|36113.1|35993.1|2
1652218800000|2022-05-10 21:40:00|36113.8|35993.8|36129.7|36009.7|36129.7|36009.7|36113.8|35993.8|4
1652218810000|2022-05-10 21:40:10|36128.6|36008.6|36124.2|36004.2|36128.6|36008.6|36124.2|36004.2|4
1652218820000|2022-05-10 21:40:20|36124.1|36004.1|36124.1|36004.1|36124.1|36004.1|36124.1|36004.1|1
1652218830000|2022-05-10 21:40:30|36123.3|36003.3|36129.9|36009.9|36134.2|36014.2|36123.3|36003.3|7
1652218840000|2022-05-10 21:40:40|36114.9|35994.9|36126|36006|36128.1|36008.1|36113.6|35993.6|15
1652218850000|2022-05-10 21:40:50|36125.6|36005.6|36127.2|36007.2|36128.9|36008.9|36125.3|36005.3|23
1652218860000|2022-05-10 21:41:00|36128.3|36008.3|36129.9|36009.9|36131|36011|36127.7|36007.7|28
1652218870000|2022-05-10 21:41:10|36127.5|36007.5|36128|36008|36130|36010|36127.4|36007.4|23
1652218880000|2022-05-10 21:41:20|36126.5|36006.5|36129.6|36009.6|36131.6|36011.6|36126.5|36006.5|23
1652218890000|2022-05-10 21:41:30|36128.9|36008.9|36126.3|36006.3|36131|36011|36124.4|36004.4|20
1652218900000|2022-05-10 21:41:40|36125.7|36005.7|36130.4|36010.4|36130.5|36010.5|36125.2|36005.2|25
1652218910000|2022-05-10 21:41:50|36129.7|36009.7|36129.8|36009.8|36130.4|36010.4|36128|36008|24
1652218920000|2022-05-10 21:42:00|36129.2|36009.2|36131.2|36011.2|36132.8|36012.8|36127.2|36007.2|24
1652218930000|2022-05-10 21:42:10|36130.6|36010.6|36130.7|36010.7|36131.1|36011.1|36129.1|36009.1|24
1652218940000|2022-05-10 21:42:20|36129|36009|36128|36008|36129.6|36009.6|36127|36007|22
1652218950000|2022-05-10 21:42:30|36128.4|36008.4|36131.3|36011.3|36132.2|36012.2|36126.8|36006.8|26
1652218960000|2022-05-10 21:42:40|36131.4|36011.4|36128.3|36008.3|36131.6|36011.6|36128.3|36008.3|27
1652218970000|2022-05-10 21:42:50|36128.5|36008.5|36129.5|36009.5|36129.9|36009.9|36128.5|36008.5|21
1652218980000|2022-05-10 21:43:00|36129.1|36009.1|36132.9|36012.9|36133.7|36013.7|36128.3|36008.3|18
1652218990000|2022-05-10 21:43:10|36132|36012|36130.2|36010.2|36132.5|36012.5|36129.4|36009.4|21
1652219000000|2022-05-10 21:43:20|36129.6|36009.6|36131.3|36011.3|36133.3|36013.3|36127.3|36007.3|22
1652219010000|2022-05-10 21:43:30|36130.9|36010.9|36131.1|36011.1|36131.6|36011.6|36130.3|36010.3|22
1652219020000|2022-05-10 21:43:40|36130.8|36010.8|36132.4|36012.4|36132.4|36012.4|36129.6|36009.6|26
1652219030000|2022-05-10 21:43:50|36131.4|36011.4|36126.7|36006.7|36132|36012|36126.7|36006.7|16
1652219040000|2022-05-10 21:44:00|36129.8|36009.8|36129.1|36009.1|36129.9|36009.9|36128.6|36008.6|19
1652219050000|2022-05-10 21:44:10|36129.3|36009.3|36132.6|36012.6|36132.7|36012.7|36129|36009|21
1652219060000|2022-05-10 21:44:20|36132.7|36012.7|36130.3|36010.3|36132.7|36012.7|36129.7|36009.7|19
1652219070000|2022-05-10 21:44:30|36128.7|36008.7|36128.2|36008.2|36129.7|36009.7|36128.1|36008.1|23
1652219080000|2022-05-10 21:44:40|36128.4|36008.4|36133.6|36013.6|36134.1|36014.1|36128.2|36008.2|18
1652219090000|2022-05-10 21:44:50|36127.2|36007.2|36129.1|36009.1|36130.4|36010.4|36127.2|36007.2|33
1652219100000|2022-05-10 21:45:00|36135.8|36015.8|36132.5|36012.5|36137.4|36017.4|36130.7|36010.7|14
1652219110000|2022-05-10 21:45:10|36132.9|36012.9|36132.7|36012.7|36132.9|36012.9|36131.9|36011.9|5
1652219120000|2022-05-10 21:45:20|36131.9|36011.9|36132.7|36012.7|36132.7|36012.7|36131.5|36011.5|4
1652219130000|2022-05-10 21:45:30|36128.5|36008.5|36127.4|36007.4|36136.9|36016.9|36125.6|36005.6|9
1652219140000|2022-05-10 21:45:40|36126.2|36006.2|36128.5|36008.5|36131.8|36011.8|36124.5|36004.5|10
1652219150000|2022-05-10 21:45:50|36128.8|36008.8|36133.3|36013.3|36137.8|36017.8|36128.8|36008.8|9
1652219160000|2022-05-10 21:46:00|36132.2|36012.2|36131.8|36011.8|36132.2|36012.2|36131.5|36011.5|3
1652219170000|2022-05-10 21:46:10|36132.7|36012.7|36133.1|36013.1|36137.1|36017.1|36132.4|36012.4|6
1652219180000|2022-05-10 21:46:20|36131.8|36011.8|36132.4|36012.4|36132.4|36012.4|36131.7|36011.7|4
1652219190000|2022-05-10 21:46:30|36134.3|36014.3|36134.4|36014.4|36135.5|36015.5|36129.7|36009.7|6
1652219200000|2022-05-10 21:46:40|36131.6|36011.6|36129.4|36009.4|36131.6|36011.6|36129.4|36009.4|4
1652219210000|2022-05-10 21:46:50|36129|36009|36128.8|36008.8|36129.8|36009.8|36128.8|36008.8|5
1652219220000|2022-05-10 21:47:00|36128.6|36008.6|36134.4|36014.4|36136.7|36016.7|36128.6|36008.6|6
1652219230000|2022-05-10 21:47:10|36132.7|36012.7|36125.9|36005.9|36132.7|36012.7|36125.9|36005.9|4
1652219240000|2022-05-10 21:47:20|36126.6|36006.6|36126.1|36006.1|36127|36007|36126.1|36006.1|4
1652219250000|2022-05-10 21:47:30|36126.6|36006.6|36131.1|36011.1|36135.3|36015.3|36126.1|36006.1|5
1652219260000|2022-05-10 21:47:40|36127.7|36007.7|36126.6|36006.6|36127.7|36007.7|36125.9|36005.9|4
1652219270000|2022-05-10 21:47:50|36125.5|36005.5|36131.8|36011.8|36139.5|36019.5|36125.2|36005.2|6
1652219280000|2022-05-10 21:48:00|36132.5|36012.5|36131|36011|36132.5|36012.5|36125.6|36005.6|5
1652219290000|2022-05-10 21:48:10|36132.5|36012.5|36134.1|36014.1|36141.5|36021.5|36129.8|36009.8|11
1652219300000|2022-05-10 21:48:20|36135.8|36015.8|36132.9|36012.9|36135.8|36015.8|36132.6|36012.6|5
1652219310000|2022-05-10 21:48:30|36133.3|36013.3|36135.3|36015.3|36137.6|36017.6|36133.3|36013.3|4
1652219320000|2022-05-10 21:48:40|36133.5|36013.5|36132.9|36012.9|36136.6|36016.6|36131.6|36011.6|7
1652219330000|2022-05-10 21:48:50|36131.8|36011.8|36130.4|36010.4|36131.8|36011.8|36130.1|36010.1|5
1652219340000|2022-05-10 21:49:00|36130.5|36010.5|36131.2|36011.2|36133.9|36013.9|36129.8|36009.8|17
1652219350000|2022-05-10 21:49:10|36131|36011|36133.2|36013.2|36137.1|36017.1|36131|36011|15
1652219360000|2022-05-10 21:49:20|36133.3|36013.3|36133.3|36013.3|36133.3|36013.3|36133.3|36013.3|1
1652219370000|2022-05-10 21:49:30|36133.4|36013.4|36132.7|36012.7|36136.1|36016.1|36132.7|36012.7|5
1652219380000|2022-05-10 21:49:40|36133.9|36013.9|36132.5|36012.5|36137.1|36017.1|36118.5|35998.5|18
1652219390000|2022-05-10 21:49:50|36132.7|36012.7|36121|36001|36133.8|36013.8|36109.5|35989.5|8
1652219400000|2022-05-10 21:50:00|36122.1|36002.1|36135|36015|36136|36016|36121.9|36001.9|5
1652219410000|2022-05-10 21:50:10|36134.5|36014.5|36120.4|36000.4|36134.9|36014.9|36111.4|35991.4|8
1652219420000|2022-05-10 21:50:20|36133.2|36013.2|36134.8|36014.8|36137.2|36017.2|36131.7|36011.7|5
1652219430000|2022-05-10 21:50:30|36133.6|36013.6|36133|36013|36133.8|36013.8|36133|36013|5
1652219440000|2022-05-10 21:50:40|36133.1|36013.1|36121.9|36001.9|36134.2|36014.2|36118.6|35998.6|12
1652219450000|2022-05-10 21:50:50|36122.2|36002.2|36125.6|36005.6|36125.6|36005.6|36115.6|35995.6|9
1652219460000|2022-05-10 21:51:00|36126.8|36006.8|36128|36008|36128|36008|36126.8|36006.8|3
1652219470000|2022-05-10 21:51:10|36130.4|36010.4|36130.8|36010.8|36132.6|36012.6|36130.3|36010.3|13
1652219480000|2022-05-10 21:51:20|36131.6|36011.6|36137|36017|36137|36017|36130.8|36010.8|6
1652219490000|2022-05-10 21:51:30|36133.5|36013.5|36130.3|36010.3|36134.8|36014.8|36129.4|36009.4|12
1652219500000|2022-05-10 21:51:40|36129.9|36009.9|36133.6|36013.6|36139.5|36019.5|36129.9|36009.9|5
1652219510000|2022-05-10 21:51:50|36129.1|36009.1|36132.5|36012.5|36132.5|36012.5|36129.1|36009.1|12
1652219520000|2022-05-10 21:52:00|36131.5|36011.5|36135.5|36015.5|36136.9|36016.9|36129.4|36009.4|9
1652219530000|2022-05-10 21:52:10|36132.7|36012.7|36131.4|36011.4|36133.6|36013.6|36129.2|36009.2|7
1652219540000|2022-05-10 21:52:20|36130.3|36010.3|36135.1|36015.1|36137.6|36017.6|36130|36010|8
1652219550000|2022-05-10 21:52:30|36133|36013|36133|36013|36133.2|36013.2|36131.5|36011.5|7
1652219560000|2022-05-10 21:52:40|36132.4|36012.4|36134.3|36014.3|36136.5|36016.5|36132.3|36012.3|12
1652219570000|2022-05-10 21:52:50|36134|36014|36121.3|36001.3|36134.9|36014.9|36121|36001|13
1652219580000|2022-05-10 21:53:00|36122.6|36002.6|36136.3|36016.3|36136.3|36016.3|36122.6|36002.6|4
1652219590000|2022-05-10 21:53:10|36134.2|36014.2|36132.4|36012.4|36134.2|36014.2|36132.4|36012.4|5
1652219600000|2022-05-10 21:53:20|36133|36013|36135.6|36015.6|36137.1|36017.1|36133|36013|3
1652219610000|2022-05-10 21:53:30|36135.1|36015.1|36135|36015|36137.1|36017.1|36132|36012|5
1652219620000|2022-05-10 21:53:40|36134.2|36014.2|36129|36009|36134.2|36014.2|36109.2|35989.2|8
1652219630000|2022-05-10 21:53:50|36129.3|36009.3|36129|36009|36129.6|36009.6|36129|36009|4
1652219640000|2022-05-10 21:54:00|36129.1|36009.1|36135.8|36015.8|36135.8|36015.8|36129.1|36009.1|4
1652219650000|2022-05-10 21:54:10|36134.6|36014.6|36129.1|36009.1|36134.6|36014.6|36129.1|36009.1|3
1652219660000|2022-05-10 21:54:20|36129|36009|36129|36009|36129|36009|36129|36009|1
1652219670000|2022-05-10 21:54:30|36136.3|36016.3|36133.7|36013.7|36136.3|36016.3|36133.7|36013.7|3
1652219680000|2022-05-10 21:54:40|36133.9|36013.9|36133|36013|36134.1|36014.1|36133|36013|7
1652219690000|2022-05-10 21:54:50|36139.5|36019.5|36135.3|36015.3|36139.5|36019.5|36135.3|36015.3|4
1652219700000|2022-05-10 21:55:00|36136.5|36016.5|36134.2|36014.2|36136.5|36016.5|36134.2|36014.2|4
1652219710000|2022-05-10 21:55:10|36135.6|36015.6|36132.7|36012.7|36135.6|36015.6|36132.7|36012.7|3
1652219720000|2022-05-10 21:55:20|36129.9|36009.9|36133.3|36013.3|36137.5|36017.5|36129.9|36009.9|8
1652219730000|2022-05-10 21:55:30|36133.8|36013.8|36134|36014|36134.6|36014.6|36133.1|36013.1|5
1652219740000|2022-05-10 21:55:40|36132|36012|36134.9|36014.9|36137|36017|36132|36012|4
1652219750000|2022-05-10 21:55:50|36133.4|36013.4|36133.1|36013.1|36133.4|36013.4|36133|36013|4
1652219760000|2022-05-10 21:56:00|36129.8|36009.8|36130.6|36010.6|36134.4|36014.4|36129.6|36009.6|12
1652219770000|2022-05-10 21:56:10|36130.7|36010.7|36121|36001|36132.5|36012.5|36120|36000|6
1652219780000|2022-05-10 21:56:20|36122.5|36002.5|36116.6|35996.6|36135.4|36015.4|36116.6|35996.6|8
1652219790000|2022-05-10 21:56:30|36121.2|36001.2|36123.1|36003.1|36123.1|36003.1|36121.2|36001.2|4
1652219800000|2022-05-10 21:56:40|36122.9|36002.9|36135.6|36015.6|36135.6|36015.6|36122.9|36002.9|5
1652219810000|2022-05-10 21:56:50|36134.5|36014.5|36132.5|36012.5|36134.5|36014.5|36131.8|36011.8|5
1652219820000|2022-05-10 21:57:00|36129.5|36009.5|36130|36010|36130|36010|36129.5|36009.5|2
1652219830000|2022-05-10 21:57:10|36129|36009|36136.3|36016.3|36137.9|36017.9|36129|36009|7
1652219840000|2022-05-10 21:57:20|36133.8|36013.8|36132.4|36012.4|36133.8|36013.8|36132.4|36012.4|2
1652219850000|2022-05-10 21:57:30|36133|36013|36136|36016|36136|36016|36133|36013|16
1652219860000|2022-05-10 21:57:40|36135.3|36015.3|36134.8|36014.8|36135.9|36015.9|36134.8|36014.8|8
1652219870000|2022-05-10 21:57:50|36134.9|36014.9|36135.9|36015.9|36135.9|36015.9|36134.1|36014.1|7
1652219880000|2022-05-10 21:58:00|36136.4|36016.4|36135.3|36015.3|36136.4|36016.4|36134.1|36014.1|10
1652219890000|2022-05-10 21:58:10|36134.8|36014.8|36134.5|36014.5|36135.2|36015.2|36134.1|36014.1|8
1652219900000|2022-05-10 21:58:20|36134.2|36014.2|36136.2|36016.2|36136.2|36016.2|36133.7|36013.7|6
1652219910000|2022-05-10 21:58:30|36135.8|36015.8|36134.1|36014.1|36136|36016|36133.1|36013.1|19
1652219920000|2022-05-10 21:58:40|36133.3|36013.3|36132.2|36012.2|36134.5|36014.5|36132.2|36012.2|7
1652219930000|2022-05-10 21:58:50|36132.4|36012.4|36133.5|36013.5|36133.7|36013.7|36130.2|36010.2|21
1652219940000|2022-05-10 21:59:00|36133.3|36013.3|36124.7|36004.7|36133.3|36013.3|36121.1|36001.1|9
1652219950000|2022-05-10 21:59:10|36123|36003|36127.8|36007.8|36129.6|36009.6|36121.8|36001.8|7
1652219960000|2022-05-10 21:59:20|36117.3|35997.3|36125|36005|36125|36005|36117.3|35997.3|11
1652219970000|2022-05-10 21:59:30|36124.9|36004.9|36133.2|36013.2|36134|36014|36124.9|36004.9|6
1652219980000|2022-05-10 21:59:40|36133.6|36013.6|36132.3|36012.3|36133.6|36013.6|36131.4|36011.4|8
1652219990000|2022-05-10 21:59:50|36131.4|36011.4|36126|36006|36139.4|36019.4|36105.9|35985.9|12
1652220000000|2022-05-10 22:00:00|36124.8|36004.8|36130.3|36010.3|36134.2|36014.2|36122.5|36002.5|26
1652220010000|2022-05-10 22:00:10|36130.4|36010.4|36131.3|36011.3|36131.6|36011.6|36129.8|36009.8|20
1652220020000|2022-05-10 22:00:20|36131.1|36011.1|36131.8|36011.8|36133.8|36013.8|36130.3|36010.3|20
1652220030000|2022-05-10 22:00:30|36132.3|36012.3|36130.8|36010.8|36133.9|36013.9|36130.2|36010.2|22
1652220040000|2022-05-10 22:00:40|36130.3|36010.3|36130.8|36010.8|36135.1|36015.1|36129.6|36009.6|19
1652220050000|2022-05-10 22:00:50|36130.5|36010.5|36128.7|36010.3|36132.2|36014.3|36126.2|36006.2|18
1652220060000|2022-05-10 22:01:00|36129.2|36009.2|36131.2|36011.2|36131.8|36011.8|36124.5|36004.5|24
1652220070000|2022-05-10 22:01:10|36131|36011|36130.2|36010.2|36131.5|36011.5|36130.2|36010.2|16
1652220080000|2022-05-10 22:01:20|36130.3|36010.3|36129.6|36009.6|36130.3|36010.3|36129.5|36009.5|10
1652220090000|2022-05-10 22:01:30|36130.3|36010.3|36130.1|36013.2|36130.3|36016.2|36129.2|36009.2|10
1652220100000|2022-05-10 22:01:40|36130.7|36011.2|36129.7|36009.7|36130.7|36011.2|36129.5|36009.5|10
1652220110000|2022-05-10 22:01:50|36130.2|36010.2|36131.1|36011.1|36131.1|36011.1|36129|36009|11
1652220120000|2022-05-10 22:02:00|36130.1|36010.1|36129.7|36009.7|36130.8|36010.8|36129.7|36009.7|14
1652220130000|2022-05-10 22:02:10|36129.9|36009.9|36131|36011|36132.2|36012.2|36128.3|36008.3|12
1652220140000|2022-05-10 22:02:20|36131.1|36011.1|36127.2|36018.2|36131.3|36018.2|36126.8|36006.8|11
1652220150000|2022-05-10 22:02:30|36128|36015.3|36131.2|36011.2|36136.6|36016.6|36126|36006|22
1652220160000|2022-05-10 22:02:40|36130.6|36010.6|36127.4|36007.4|36132.1|36012.1|36127.1|36007.1|13
1652220170000|2022-05-10 22:02:50|36127.8|36007.8|36130|36010|36131.2|36011.2|36127.5|36007.5|14
1652220180000|2022-05-10 22:03:00|36129.3|36009.3|36128.5|36008.5|36129.9|36009.9|36128.2|36008.2|10
1652220190000|2022-05-10 22:03:10|36128.6|36008.6|36127.1|36007.1|36128.6|36008.6|36127.1|36007.1|9
1652220200000|2022-05-10 22:03:20|36127.2|36007.2|36128.6|36008.6|36131.3|36011.3|36126.9|36006.9|26
1652220210000|2022-05-10 22:03:30|36129.8|36009.8|36127.7|36007.7|36129.8|36009.8|36126.9|36006.9|16
1652220220000|2022-05-10 22:03:40|36127.9|36007.9|36129.9|36009.9|36132.4|36013|36127.9|36007.9|8
1652220230000|2022-05-10 22:03:50|36130|36010|36129.1|36009.1|36130|36010|36129.1|36009.1|11
1652220240000|2022-05-10 22:04:00|36129.3|36009.3|36129.6|36009.6|36131.1|36011.1|36127.4|36007.4|11
1652220250000|2022-05-10 22:04:10|36129.1|36009.1|36127.3|36007.3|36132.8|36015.2|36126.8|36006.8|13
1652220260000|2022-05-10 22:04:20|36127|36007|36127|36007|36127|36007|36127|36007|1
1652220270000|2022-05-10 22:04:30|36127|36007|36130.7|36010.7|36130.7|36020.2|36126.8|36006.8|5
1652220280000|2022-05-10 22:04:40|36131.6|36011.6|36127.2|36007.2|36131.6|36011.6|36127.2|36007.2|10
1652220290000|2022-05-10 22:04:50|36127.5|36007.5|36127.5|36007.5|36127.6|36007.6|36127.4|36007.4|4
1652220300000|2022-05-10 22:05:00|36132.9|36012.9|36130|36010|36133.1|36013.1|36129.9|36009.9|10
1652220310000|2022-05-10 22:05:10|36129.7|36009.7|36126.7|36006.7|36129.7|36009.7|36126.7|36006.7|6
1652220320000|2022-05-10 22:05:20|36126.9|36006.9|36126.9|36006.9|36126.9|36006.9|36126.8|36006.8|3
1652220330000|2022-05-10 22:05:30|36126.8|36006.8|36128.1|36008.1|36132.2|36014.4|36126.8|36006.8|13
1652220340000|2022-05-10 22:05:40|36129.7|36009.7|36127.9|36007.9|36129.7|36009.7|36127.7|36007.7|10
1652220350000|2022-05-10 22:05:50|36127.8|36007.8|36129.4|36009.4|36130.8|36010.8|36127.7|36007.7|12
1652220360000|2022-05-10 22:06:00|36129.2|36009.2|36129.5|36009.5|36130|36010|36128.9|36008.9|5
1652220370000|2022-05-10 22:06:10|36129.8|36009.8|36126.9|36006.9|36132|36020.5|36126.8|36006.8|6
1652220380000|2022-05-10 22:06:20|36127.4|36007.4|36129.2|36009.2|36133.1|36013.3|36127.1|36007.1|9
1652220390000|2022-05-10 22:06:30|36129.1|36009.1|36128.2|36008.2|36129.1|36009.1|36127.6|36007.6|9
1652220400000|2022-05-10 22:06:40|36126.7|36006.7|36131.7|36011.7|36132|36012|36126.7|36006.7|22
1652220410000|2022-05-10 22:06:50|36131.6|36011.6|36131.7|36011.7|36131.8|36011.8|36131.1|36011.1|10
1652220420000|2022-05-10 22:07:00|36130.8|36010.8|36131.9|36011.9|36132.3|36012.3|36129.7|36009.7|12
1652220430000|2022-05-10 22:07:10|36130.6|36010.6|36130.1|36010.1|36131.6|36011.6|36130.1|36010.1|10
1652220440000|2022-05-10 22:07:20|36130.5|36010.5|36133.1|36013.1|36133.1|36013.1|36130.3|36010.3|9
1652220450000|2022-05-10 22:07:30|36131.2|36011.2|36132.3|36012.3|36133.1|36013.1|36129.3|36009.3|12
1652220460000|2022-05-10 22:07:40|36131.4|36011.4|36130|36010|36131.5|36011.5|36129.7|36009.7|11
1652220470000|2022-05-10 22:07:50|36130.2|36010.2|36130.6|36010.6|36133.5|36014.1|36130.2|36010.2|12
1652220480000|2022-05-10 22:08:00|36129.7|36009.7|36130.9|36010.9|36130.9|36010.9|36129.2|36009.2|12
1652220490000|2022-05-10 22:08:10|36132.9|36012.9|36130.7|36010.7|36132.9|36012.9|36130|36010|11
1652220500000|2022-05-10 22:08:20|36131|36011|36129|36009|36131|36011|36129|36009|8
1652220510000|2022-05-10 22:08:30|36129.5|36023.6|36129|36009|36133.6|36023.6|36128.8|36008.8|10
1652220520000|2022-05-10 22:08:40|36133.2|36013.2|36131.9|36011.9|36133.3|36013.3|36131.8|36011.8|12
1652220530000|2022-05-10 22:08:50|36132.1|36012.1|36131.2|36011.2|36135|36015|36131.1|36011.1|12
1652220540000|2022-05-10 22:09:00|36132.8|36012.8|36132.3|36012.3|36132.8|36012.8|36131|36011|8
1652220550000|2022-05-10 22:09:10|36131.4|36011.4|36131.8|36011.8|36132.1|36012.1|36130.8|36010.8|7
1652220560000|2022-05-10 22:09:20|36131.9|36011.9|36132.4|36012.4|36133.8|36013.8|36131.9|36011.9|12
1652220570000|2022-05-10 22:09:30|36132.8|36012.8|36134.8|36014.8|36137.7|36017.7|36132.8|36012.8|8
1652220580000|2022-05-10 22:09:40|36133.7|36013.7|36131.2|36011.2|36133.7|36013.7|36130.5|36010.5|6
1652220590000|2022-05-10 22:09:50|36131.5|36011.5|36133.4|36013.4|36137.2|36017.2|36129.7|36009.7|11
1652220600000|2022-05-10 22:10:00|36133.2|36013.2|36132.2|36012.2|36133.5|36013.5|36131.8|36011.8|11
1652220610000|2022-05-10 22:10:10|36131.8|36011.8|36131.6|36011.6|36133.4|36013.4|36131.6|36011.6|7
1652220620000|2022-05-10 22:10:20|36131.5|36011.5|36134|36014|36137.5|36017.5|36131.3|36011.3|8
1652220630000|2022-05-10 22:10:30|36135.2|36015.2|36130.2|36010.2|36135.2|36015.2|36130.1|36010.1|5
1652220640000|2022-05-10 22:10:40|36130.1|36010.1|36130.1|36010.1|36131.2|36011.2|36129.1|36009.1|8
1652220650000|2022-05-10 22:10:50|36129|36009|36130.9|36010.9|36134.4|36014.4|36128.9|36008.9|14
1652220660000|2022-05-10 22:11:00|36130.6|36010.6|36130.8|36010.8|36131.1|36011.1|36129.6|36009.6|11
1652220670000|2022-05-10 22:11:10|36131|36011|36129.8|36009.8|36131.6|36011.6|36129.4|36009.4|15
1652220680000|2022-05-10 22:11:20|36131.2|36019.3|36130.1|36010.1|36132.2|36019.3|36130.1|36010.1|9
1652220690000|2022-05-10 22:11:30|36129.9|36009.9|36128.4|36008.4|36130.2|36010.2|36128.4|36008.4|13
1652220700000|2022-05-10 22:11:40|36131.3|36011.3|36129.6|36009.6|36131.6|36011.6|36129.6|36009.6|8
1652220710000|2022-05-10 22:11:50|36129.2|36009.2|36129.2|36009.2|36129.3|36009.3|36129.2|36009.2|3
1652220720000|2022-05-10 22:12:00|36133.1|36013.1|36129.5|36009.5|36133.4|36013.4|36129.5|36009.5|9
1652220730000|2022-05-10 22:12:10|36129.7|36009.7|36130.1|36010.1|36131|36011|36129.7|36009.7|11
1652220740000|2022-05-10 22:12:20|36131.7|36018|36131.1|36011.1|36133|36018|36130.5|36010.5|12
1652220750000|2022-05-10 22:12:30|36131.4|36011.4|36127.8|36007.8|36131.4|36011.4|36127.8|36007.8|4
1652220760000|2022-05-10 22:12:40|36127.9|36007.9|36129.3|36009.3|36129.3|36009.3|36127.5|36007.5|4
1652220770000|2022-05-10 22:12:50|36132.8|36012.8|36130.5|36010.5|36132.8|36012.8|36129.1|36009.1|10
1652220780000|2022-05-10 22:13:00|36130.7|36010.7|36128.2|36008.2|36130.7|36010.7|36128.2|36008.2|8
1652220790000|2022-05-10 22:13:10|36128.4|36008.4|36128.2|36008.2|36128.6|36008.6|36128.2|36008.2|4
1652220800000|2022-05-10 22:13:20|36131.5|36017.5|36130.2|36010.2|36132.6|36017.5|36127.8|36007.8|13
1652220810000|2022-05-10 22:13:30|36130.1|36010.1|36131.5|36011.5|36131.5|36011.5|36130|36010|7
1652220820000|2022-05-10 22:13:40|36131.4|36011.4|36131.8|36011.8|36134.7|36014.7|36131.4|36011.4|6
1652220830000|2022-05-10 22:13:50|36132|36012|36132.4|36012.4|36132.5|36012.5|36131.8|36011.8|7
1652220840000|2022-05-10 22:14:00|36131.4|36011.4|36130.1|36010.1|36131.4|36011.4|36129.9|36009.9|13
1652220850000|2022-05-10 22:14:10|36137.1|36023.6|36128.3|36008.3|36137.1|36023.6|36128.3|36008.3|6
1652220860000|2022-05-10 22:14:20|36126.8|36006.8|36126.9|36006.9|36130.6|36010.6|36126.8|36006.8|9
1652220870000|2022-05-10 22:14:30|36126.5|36006.5|36127.6|36007.6|36128.3|36008.3|36126.5|36006.5|8
1652220880000|2022-05-10 22:14:40|36134.3|36014.3|36129.3|36009.3|36134.3|36014.3|36129.3|36009.3|13
1652220890000|2022-05-10 22:14:50|36129.6|36009.6|36130.9|36010.9|36131.5|36011.5|36128.4|36008.4|13
1652220900000|2022-05-10 22:15:00|36128.1|36008.1|36129.6|36009.6|36131|36011|36127.7|36007.7|18
1652220910000|2022-05-10 22:15:10|36128.8|36008.8|36127.8|36007.8|36130.6|36010.6|36127.5|36007.5|21
1652220920000|2022-05-10 22:15:20|36126.8|36006.8|36129.3|36009.3|36129.5|36009.5|36126.8|36006.8|14
1652220930000|2022-05-10 22:15:30|36129|36009|36131|36011|36131.2|36011.2|36127.7|36007.7|6
1652220940000|2022-05-10 22:15:40|36130.5|36010.5|36130.2|36010.2|36130.6|36010.6|36129.9|36009.9|5
1652220950000|2022-05-10 22:15:50|36130.3|36010.3|36130.1|36010.1|36130.5|36010.5|36129.9|36009.9|8
1652220960000|2022-05-10 22:16:00|36127.8|36007.8|36132.5|36012.5|36132.5|36018.2|36127.4|36007.4|15
1652220970000|2022-05-10 22:16:10|36131.6|36011.6|36130.1|36010.1|36131.6|36011.6|36128.1|36008.1|11
1652220980000|2022-05-10 22:16:20|36129.7|36009.7|36132.7|36012.7|36133.4|36013.4|36129.3|36009.3|4
1652220990000|2022-05-10 22:16:30|36132|36012|36129.5|36009.5|36132|36012|36129.1|36009.1|10
1652221000000|2022-05-10 22:16:40|36130.5|36010.5|36128.6|36021.9|36130.5|36021.9|36128.6|36009.4|12
1652221010000|2022-05-10 22:16:50|36130.5|36017.6|36129.5|36009.5|36133|36017.6|36129.5|36009.5|7
1652221020000|2022-05-10 22:17:00|36129.1|36009.1|36132|36012|36132|36016.6|36127.8|36007.8|6
1652221030000|2022-05-10 22:17:10|36130.6|36010.6|36128.9|36008.9|36130.8|36010.8|36128.5|36008.5|8
1652221040000|2022-05-10 22:17:20|36127.4|36007.4|36130|36010|36130.2|36010.2|36127.4|36007.4|6
1652221050000|2022-05-10 22:17:30|36128.7|36008.7|36131.7|36011.7|36131.7|36011.7|36128.7|36008.7|5
1652221060000|2022-05-10 22:17:40|36133.4|36013.4|36129.2|36009.2|36133.4|36013.4|36129.2|36009.2|9
1652221070000|2022-05-10 22:17:50|36129.6|36009.6|36132.6|36012.6|36132.6|36012.6|36128.9|36008.9|6
1652221080000|2022-05-10 22:18:00|36132.3|36012.3|36128.1|36008.1|36132.3|36012.3|36128.1|36008.1|12
1652221090000|2022-05-10 22:18:10|36129.1|36009.1|36130.6|36010.6|36132.4|36012.4|36127.8|36007.8|13
1652221100000|2022-05-10 22:18:20|36130.5|36010.5|36130.4|36010.4|36131.2|36011.2|36130.3|36010.3|11
1652221110000|2022-05-10 22:18:30|36130.7|36010.7|36129.8|36009.8|36131|36011|36129.6|36009.6|9
1652221120000|2022-05-10 22:18:40|36129.5|36009.5|36131.8|36012|36131.8|36016.4|36129.1|36009.1|9
1652221130000|2022-05-10 22:18:50|36131.9|36011.9|36129|36009|36131.9|36011.9|36128.5|36008.5|12
1652221140000|2022-05-10 22:19:00|36128.7|36008.7|36128.6|36008.6|36131.4|36011.4|36128.4|36008.4|13
1652221150000|2022-05-10 22:19:10|36128.8|36008.8|36128.5|36008.5|36129.8|36009.8|36128.5|36008.5|14
1652221160000|2022-05-10 22:19:20|36128.7|36008.7|36128.2|36008.2|36129|36009|36126.5|36006.5|12
1652221170000|2022-05-10 22:19:30|36128.8|36008.8|36124.4|36004.4|36128.8|36008.8|36124.4|36004.4|7
1652221180000|2022-05-10 22:19:40|36124.5|36004.5|36124.8|36004.8|36129.7|36009.7|36124.5|36004.5|6
1652221190000|2022-05-10 22:19:50|36124.2|36004.2|36124.5|36004.5|36124.5|36004.5|36124.2|36004.2|3
1652221200000|2022-05-10 22:20:00|36126.4|36006.4|36128.4|36008.4|36130.9|36010.9|36125.8|36005.8|13
1652221210000|2022-05-10 22:20:10|36128.3|36008.3|36127|36007|36128.6|36008.6|36127|36007|17
1652221220000|2022-05-10 22:20:20|36127.3|36007.3|36125.4|36005.4|36127.4|36007.4|36125.4|36005.4|11
1652221230000|2022-05-10 22:20:30|36125.3|36005.3|36133.5|36013.5|36134.6|36014.6|36125|36005|8
1652221240000|2022-05-10 22:20:40|36131.9|36011.9|36128.6|36008.6|36131.9|36011.9|36126.8|36006.8|9
1652221250000|2022-05-10 22:20:50|36127.3|36007.3|36125.9|36005.9|36127.6|36007.6|36125.9|36005.9|6
1652221260000|2022-05-10 22:21:00|36126.2|36006.2|36125.2|36005.2|36126.5|36006.5|36124.2|36004.2|11
1652221270000|2022-05-10 22:21:10|36127.8|36007.8|36125.4|36005.4|36128|36008|36124.7|36004.7|17
1652221280000|2022-05-10 22:21:20|36124.9|36004.9|36125.5|36005.5|36128.2|36008.2|36124.8|36004.8|12
1652221290000|2022-05-10 22:21:30|36125.6|36005.6|36128.3|36008.3|36129.3|36009.3|36125.6|36005.6|18
1652221300000|2022-05-10 22:21:40|36128.4|36008.4|36126.2|36006.2|36129.1|36009.1|36124|36004|16
1652221310000|2022-05-10 22:21:50|36125.3|36005.3|36125.1|36005.1|36125.3|36005.3|36124.7|36004.7|14
1652221320000|2022-05-10 22:22:00|36124.3|36004.3|36124.3|36004.3|36124.6|36004.6|36123.9|36003.9|14
1652221330000|2022-05-10 22:22:10|36124.1|36004.1|36126.3|36006.3|36126.3|36011.8|36124|36004|9
1652221340000|2022-05-10 22:22:20|36126.6|36006.6|36126.8|36006.8|36127.1|36007.1|36125.7|36005.7|17
1652221350000|2022-05-10 22:22:30|36125.7|36005.7|36124.8|36004.8|36126.1|36006.1|36124.7|36004.7|10
1652221360000|2022-05-10 22:22:40|36124.9|36004.9|36126.8|36006.8|36127.5|36007.5|36124.9|36004.9|8
1652221370000|2022-05-10 22:22:50|36126.4|36006.4|36126.1|36006.1|36126.9|36006.9|36125.8|36005.8|10
1652221380000|2022-05-10 22:23:00|36125.9|36005.9|36126.6|36006.6|36127|36007|36125.7|36005.7|6
1652221390000|2022-05-10 22:23:10|36126.1|36006.1|36126.3|36006.3|36127.4|36007.4|36125.9|36005.9|9
1652221400000|2022-05-10 22:23:20|36126.4|36006.4|36126.3|36006.3|36128.1|36012.5|36124.7|36004.7|10
1652221410000|2022-05-10 22:23:30|36127.8|36007.8|36125.8|36005.8|36127.8|36007.8|36125.8|36005.8|8
1652221420000|2022-05-10 22:23:40|36126.1|36006.1|36127.2|36007.2|36127.2|36007.2|36125.5|36005.5|6
1652221430000|2022-05-10 22:23:50|36127.9|36007.9|36126.9|36006.9|36127.9|36007.9|36126.5|36006.5|14
1652221440000|2022-05-10 22:24:00|36126.6|36006.6|36126.4|36006.4|36126.8|36006.8|36126.1|36006.1|9
1652221450000|2022-05-10 22:24:10|36126.5|36006.5|36125.7|36005.7|36126.8|36015|36123.3|36005|9
1652221460000|2022-05-10 22:24:20|36126.1|36006.1|36125.5|36005.5|36126.2|36006.2|36125.4|36005.4|8
1652221470000|2022-05-10 22:24:30|36126.1|36006.1|36126.5|36006.5|36127.4|36007.4|36125.4|36005.4|8
1652221480000|2022-05-10 22:24:40|36125.9|36005.9|36124.6|36004.6|36126.2|36006.2|36123.8|36003.8|11
1652221490000|2022-05-10 22:24:50|36124.7|36004.7|36124.4|36004.4|36125.1|36005.1|36124.3|36004.3|11
1652221500000|2022-05-10 22:25:00|36124.6|36004.6|36124.5|36004.5|36124.6|36004.6|36123.8|36003.8|7
1652221510000|2022-05-10 22:25:10|36124.1|36004.1|36124|36004|36125.2|36005.2|36123.4|36003.4|12
1652221520000|2022-05-10 22:25:20|36123.6|36003.6|36123.5|36003.5|36124.2|36004.2|36123.5|36003.5|9
1652221530000|2022-05-10 22:25:30|36123.3|36003.3|36124|36004|36124.3|36004.3|36123.1|36003.1|8
1652221540000|2022-05-10 22:25:40|36123.8|36003.8|36125.3|36005.3|36126.5|36006.5|36123.8|36003.8|8
1652221550000|2022-05-10 22:25:50|36124.6|36004.6|36124.4|36004.4|36124.7|36004.7|36124.4|36004.4|4
1652221560000|2022-05-10 22:26:00|36124.8|36004.8|36126.3|36006.3|36127.5|36007.5|36124|36004|7
1652221570000|2022-05-10 22:26:10|36125.5|36005.5|36124|36004|36125.5|36005.5|36122.6|36002.6|10
1652221580000|2022-05-10 22:26:20|36124.4|36004.4|36124.1|36004.1|36127.1|36007.1|36122.9|36002.9|11
1652221590000|2022-05-10 22:26:30|36125.1|36005.1|36123|36003|36125.1|36005.1|36123|36003|11
1652221600000|2022-05-10 22:26:40|36123.1|36003.1|36124.6|36004.6|36126|36006|36123.1|36003.1|12
1652221610000|2022-05-10 22:26:50|36122.9|36002.9|36123.2|36003.2|36124|36004|36122.8|36002.8|13
1652221620000|2022-05-10 22:27:00|36122.7|36002.7|36123.4|36003.4|36126.8|36008.6|36122.6|36002.6|17
1652221630000|2022-05-10 22:27:10|36123.5|36003.5|36124.9|36004.9|36125.1|36005.1|36122.6|36002.6|18
1652221640000|2022-05-10 22:27:20|36124.5|36004.5|36125|36005|36126.4|36006.4|36124.3|36004.3|7
1652221650000|2022-05-10 22:27:30|36125.1|36005.1|36124.5|36004.5|36125.2|36005.2|36124.5|36004.5|8
1652221660000|2022-05-10 22:27:40|36125|36005|36123|36003|36125|36005|36123|36003|9
1652221670000|2022-05-10 22:27:50|36123.1|36003.1|36122.8|36002.8|36126.8|36006.8|36122.8|36002.8|6
1652221680000|2022-05-10 22:28:00|36122.5|36002.5|36124.9|36004.9|36125.3|36005.3|36122.4|36002.4|14
1652221690000|2022-05-10 22:28:10|36124.6|36004.6|36123.6|36003.6|36125.9|36005.9|36123.2|36003.2|18
1652221700000|2022-05-10 22:28:20|36123.9|36003.9|36121.3|36001.3|36123.9|36003.9|36121.3|36001.3|12
1652221710000|2022-05-10 22:28:30|36122.5|36002.5|36123.8|36003.8|36125.2|36005.2|36122|36002|10
1652221720000|2022-05-10 22:28:40|36123.6|36003.6|36121.9|36001.9|36123.6|36003.6|36121.7|36001.7|9
1652221730000|2022-05-10 22:28:50|36122.2|36002.2|36121.8|36001.8|36122.7|36002.7|36121.7|36001.7|7
1652221740000|2022-05-10 22:29:00|36120.9|36000.9|36122.3|36002.3|36124.7|36007|36120.7|36000.7|13
1652221750000|2022-05-10 22:29:10|36122.4|36002.4|36122.8|36002.8|36122.8|36002.8|36122.2|36002.2|5
1652221760000|2022-05-10 22:29:20|36122.4|36002.4|36121.7|36001.7|36122.4|36002.4|36120.6|36000.6|11
1652221770000|2022-05-10 22:29:30|36121.5|36001.5|36118.9|35998.9|36121.8|36001.8|36118.8|35998.8|5
1652221780000|2022-05-10 22:29:40|36119.3|35999.3|36123|36003|36124.1|36004.1|36118.9|35998.9|9
1652221790000|2022-05-10 22:29:50|36121.9|36001.9|36120.5|36000.5|36122.1|36002.1|36120.2|36000.2|10
1652221800000|2022-05-10 22:30:00|36120.6|36000.6|36121.7|36001.7|36124.3|36004.3|36120.2|36000.2|20
1652221810000|2022-05-10 22:30:10|36121.4|36001.4|36120.7|36000.7|36122.8|36002.8|36120.7|36000.7|10
1652221820000|2022-05-10 22:30:20|36120.6|36000.6|36120|36000|36120.6|36000.6|36119.2|35999.2|10
1652221830000|2022-05-10 22:30:30|36120.6|36000.6|36120.1|36000.1|36124.5|36009.8|36119.9|35999.9|11
1652221840000|2022-05-10 22:30:40|36119.2|35999.2|36119.9|35999.9|36122|36002|36119.2|35999.2|8
1652221850000|2022-05-10 22:30:50|36120.3|36000.3|36122.7|36002.7|36124.9|36004.9|36119.9|35999.9|9
1652221860000|2022-05-10 22:31:00|36122.2|36002.2|36120.8|36000.8|36122.2|36002.2|36120.5|36000.5|13
1652221870000|2022-05-10 22:31:10|36121.1|36001.1|36122.4|36002.4|36124.2|36004.2|36120.6|36000.6|11
1652221880000|2022-05-10 22:31:20|36122.2|36002.2|36121.3|36001.3|36122.2|36002.2|36120.1|36000.1|8
1652221890000|2022-05-10 22:31:30|36120|36000|36123|36003|36125.6|36006.4|36120|36000|11
1652221900000|2022-05-10 22:31:40|36122.5|36002.5|36120.7|36000.7|36122.9|36002.9|36119.9|35999.9|13
1652221910000|2022-05-10 22:31:50|36120.5|36000.5|36122.8|36002.8|36123.5|36003.5|36120.3|36000.3|14
1652221920000|2022-05-10 22:32:00|36122.3|36002.3|36120.1|36000.1|36122.3|36002.3|36118.8|35998.8|14
1652221930000|2022-05-10 22:32:10|36120.2|36000.2|36119.9|35999.9|36120.8|36000.8|36119.2|35999.2|13
1652221940000|2022-05-10 22:32:20|36118.8|35998.8|36119.3|35999.3|36121.9|36004.2|36118.2|35998.2|6
1652221950000|2022-05-10 22:32:30|36118.4|35998.4|36118.8|35998.8|36123.7|36004.6|36118|35998|13
1652221960000|2022-05-10 22:32:40|36118.7|35998.7|36117|35997|36119.7|35999.7|36117|35997|11
1652221970000|2022-05-10 22:32:50|36117.4|35997.4|36118.2|35998.2|36120.1|36004.1|36117.4|35997.4|5
1652221980000|2022-05-10 22:33:00|36119|35999|36118|35998|36119|35999|36118|35998|13
1652221990000|2022-05-10 22:33:10|36117.9|35997.9|36119.8|35999.8|36120|36000|36117.7|35997.7|8
1652222000000|2022-05-10 22:33:20|36119.9|35999.9|36120.3|36000.3|36122.6|36004.7|36119|35999|16
1652222010000|2022-05-10 22:33:30|36119.6|35999.6|36119.4|35999.4|36120.3|36000.3|36119.4|35999.4|7
1652222020000|2022-05-10 22:33:40|36119.2|35999.2|36118.9|35998.9|36120.1|36000.1|36118.9|35998.9|9
1652222030000|2022-05-10 22:33:50|36121.2|36001.2|36120|36000|36121.2|36001.2|36120|36000|10
1652222040000|2022-05-10 22:34:00|36119.4|35999.4|36120.4|36000.4|36120.9|36000.9|36119.4|35999.4|15
1652222050000|2022-05-10 22:34:10|36120.5|36000.5|36119.8|35999.8|36120.5|36000.5|36119.8|35999.8|12
1652222060000|2022-05-10 22:34:20|36119.1|35999.1|36118.9|35998.9|36119.2|35999.2|36118.8|35998.8|8
1652222070000|2022-05-10 22:34:30|36119.1|35999.1|36119.5|35999.5|36119.5|35999.5|36118.9|35998.9|7
1652222080000|2022-05-10 22:34:40|36119.6|35999.6|36119.1|35999.1|36119.6|35999.6|36119.1|35999.1|4
1652222090000|2022-05-10 22:34:50|36119.2|35999.2|36119.9|35999.9|36119.9|35999.9|36118.4|35998.4|14
1652222100000|2022-05-10 22:35:00|36119.8|35999.8|36119.5|35999.5|36119.8|35999.8|36119.5|35999.5|3
1652222110000|2022-05-10 22:35:10|36119|35999|36119.5|35999.5|36119.5|35999.5|36118.9|35998.9|6
1652222120000|2022-05-10 22:35:20|36121.3|36001.3|36120.9|36000.9|36121.3|36001.3|36119.8|35999.8|5
1652222130000|2022-05-10 22:35:30|36120|36000|36118.8|36000.2|36120.2|36000.2|36118.8|35999.8|5
1652222140000|2022-05-10 22:35:40|36119.5|35999.5|36119.2|35999.2|36119.5|35999.5|36119.1|35999.1|4
1652222150000|2022-05-10 22:35:50|36119|35999|36118.9|35998.9|36119.2|35999.2|36118.9|35998.9|5
1652222160000|2022-05-10 22:36:00|36119.3|35999.3|36119.8|35999.8|36120.7|36000.7|36119.3|35999.3|8
1652222170000|2022-05-10 22:36:10|36119.5|35999.5|36119.2|35999.2|36119.5|35999.5|36118.7|35998.7|6
1652222180000|2022-05-10 22:36:20|36119.3|35999.3|36119.3|35999.3|36119.3|35999.3|36118.8|35998.8|3
1652222190000|2022-05-10 22:36:30|36119|35999|36119|35999|36119|35999|36119|35999|1
1652222200000|2022-05-10 22:36:40|36118.5|35998.5|36119|35999.8|36119.1|35999.8|36118.5|35998.5|3
1652222220000|2022-05-10 22:37:00|36118|35998|36118.2|35998.2|36119.9|36014.5|36111.8|35997.8|18
1652222230000|2022-05-10 22:37:10|36118|35998|36117.3|35997.3|36118.1|35998.1|36117.2|35997.2|9
1652222240000|2022-05-10 22:37:20|36117.1|35997.1|36117.7|35997.7|36117.7|35997.7|36117.1|35997.1|9
1652222250000|2022-05-10 22:37:30|36120.1|36000.1|36118.5|35998.5|36120.1|36000.1|36118.3|35998.3|9
1652222260000|2022-05-10 22:37:40|36118.3|35998.3|36118.5|35998.5|36118.5|35998.5|36118.1|35998.1|5
1652222270000|2022-05-10 22:37:50|36116.3|35996.3|36118.9|35998.9|36119.9|35999.9|36116.3|35996.3|6
1652222280000|2022-05-10 22:38:00|36117.2|35997.2|36116.1|35996.1|36117.2|35997.2|36115.5|35995.5|9
1652222290000|2022-05-10 22:38:10|36118|36006.2|36117.8|35997.8|36119.4|36006.2|36117.8|35997.8|11
1652222300000|2022-05-10 22:38:20|36117.5|35997.5|36117.8|35997.8|36118.3|35998.3|36117.4|35997.4|7
1652222310000|2022-05-10 22:38:30|36117.1|35997.1|36117.4|35997.4|36117.5|35997.5|36116.6|35996.6|8
1652222320000|2022-05-10 22:38:40|36117|35997|36117.4|35997.4|36118.9|35998.9|36117|35997|19
1652222330000|2022-05-10 22:38:50|36117.2|35997.2|36119.5|36005.4|36119.5|36005.4|36117.2|35997.2|11
1652222340000|2022-05-10 22:39:00|36120.7|36000.7|36119|35999|36120.7|36000.7|36118.2|35998.2|8
1652222350000|2022-05-10 22:39:10|36118.7|35998.7|36118.4|35998.4|36118.7|35998.7|36118.1|35998.1|5
1652222360000|2022-05-10 22:39:20|36118.2|35998.2|36120.2|36000.2|36120.2|36000.2|36115.3|35995.3|15
1652222370000|2022-05-10 22:39:30|36120|36000|36118.9|35998.9|36120|36000|36118.8|35998.8|23
1652222380000|2022-05-10 22:39:40|36118.6|35998.6|36118.5|35998.5|36119.3|35999.3|36118.4|35998.4|14
1652222390000|2022-05-10 22:39:50|36118.4|35998.4|36119.2|35999.2|36120.1|36000.1|36118.1|35998.1|21
1652222400000|2022-05-10 22:40:00|36118.6|35998.6|36119.3|35999.3|36119.5|35999.5|36117.5|35997.5|15
1652222410000|2022-05-10 22:40:10|36118.9|35998.9|36120.5|36000.5|36121|36001|36118.9|35998.9|14
1652222420000|2022-05-10 22:40:20|36122.2|36002.2|36121.8|36001.8|36122.2|36002.2|36120.8|36000.8|15
1652222430000|2022-05-10 22:40:30|36121.6|36001.6|36120.5|36000.5|36122|36002|36120.5|36000.5|7
1652222440000|2022-05-10 22:40:40|36120.3|36000.3|36120.3|36000.3|36121|36001|36120.3|36000.3|11
1652222450000|2022-05-10 22:40:50|36120.4|36000.4|36120.1|36000.1|36123.2|36003.2|36120.1|36000.1|9
1652222460000|2022-05-10 22:41:00|36120.8|36000.8|36119.3|35999.3|36120.8|36000.8|36119.3|35999.3|4
1652222470000|2022-05-10 22:41:10|36122.8|36002.8|36119.6|35999.6|36122.8|36002.8|36119|35999|18
1652222480000|2022-05-10 22:41:20|36119.7|35999.7|36117.7|35997.7|36120|36000|36117.7|35997.7|21
1652222490000|2022-05-10 22:41:30|36118.8|35998.8|36118.6|35998.6|36121.7|36001.7|36117.5|35997.5|27
1652222500000|2022-05-10 22:41:40|36118.5|35998.5|36118.7|35998.7|36119|35999|36118.1|35998.1|22
1652222510000|2022-05-10 22:41:50|36118.8|35998.8|36118.8|35998.8|36119.5|35999.5|36118.5|35998.5|21
1652222520000|2022-05-10 22:42:00|36118.7|35998.7|36119.8|35999.8|36121|36001|36118.6|35998.6|21
1652222530000|2022-05-10 22:42:10|36119.9|35999.9|36119.6|35999.6|36120|36000|36119.1|35999.1|26
1652222540000|2022-05-10 22:42:20|36119.4|35999.4|36119.1|35999.1|36119.8|35999.8|36118.3|35998.3|22
1652222550000|2022-05-10 22:42:30|36119.2|35999.2|36118.3|35998.3|36120.1|36006.4|36117.9|35997.9|21
1652222560000|2022-05-10 22:42:40|36118.5|35998.5|36117.6|35997.6|36119.5|35999.5|36117.4|35997.4|15
1652222570000|2022-05-10 22:42:50|36117.5|35997.5|36119|35999|36120.7|36004.5|36117.5|35997.5|5
1652222580000|2022-05-10 22:43:00|36119.2|35999.2|36119.4|35999.4|36119.5|35999.5|36119.2|35999.2|3
1652222590000|2022-05-10 22:43:10|36119.8|35999.8|36118.5|35998.5|36119.9|36001.2|36118.5|35998.5|7
1652222600000|2022-05-10 22:43:20|36117.2|35997.2|36117|35997|36117.2|35997.2|36116.9|35996.9|3
1652222610000|2022-05-10 22:43:30|36116.8|36009.2|36113.8|35993.8|36121|36009.2|36113.8|35993.8|20
1652222620000|2022-05-10 22:43:40|36114.2|35994.2|36115.4|35995.4|36115.4|35995.4|36114.2|35994.2|12
1652222630000|2022-05-10 22:43:50|36115.2|35995.2|36115.7|35995.7|36119.8|36001.3|36115.2|35995.2|11
1652222640000|2022-05-10 22:44:00|36116.8|35996.8|36116.9|35996.9|36118.5|35998.5|36116.4|35996.4|18
1652222650000|2022-05-10 22:44:10|36117.6|35997.6|36116.7|35996.7|36117.6|35997.6|36116.6|35996.6|25
1652222660000|2022-05-10 22:44:20|36116.5|35996.5|36118.9|35998.9|36120.7|36000.7|36116.5|35996.5|21
1652222670000|2022-05-10 22:44:30|36118.4|35998.4|36116.1|35996.1|36118.4|35998.4|36115.8|35995.8|21
1652222680000|2022-05-10 22:44:40|36116.2|35996.2|36116.1|35996.1|36116.4|35996.4|36115.9|35995.9|17
1652222690000|2022-05-10 22:44:50|36116.3|35996.3|36116.4|35996.4|36116.9|35996.9|36115.9|35995.9|17
1652222700000|2022-05-10 22:45:00|36116.5|35996.5|36114.6|35994.6|36116.5|35996.5|36114.6|35994.6|15
1652222710000|2022-05-10 22:45:10|36114.5|35994.5|36115.5|35995.5|36117.5|35997.5|36114.5|35994.5|20
1652222720000|2022-05-10 22:45:20|36115.4|35995.4|36115.8|35995.8|36116|35996|36115|35995|13
1652222730000|2022-05-10 22:45:30|36115.7|35995.7|36115.7|35995.7|36118|35998|36114.9|35994.9|25
1652222740000|2022-05-10 22:45:40|36115.6|35995.6|36115.4|35995.4|36116|35996|36115|35995|22
1652222750000|2022-05-10 22:45:50|36115.3|35995.3|36116.4|35996.4|36116.4|35996.4|36115.2|35995.2|7
1652222760000|2022-05-10 22:46:00|36116.3|35996.3|36117.2|35997.2|36117.2|35997.2|36116.3|35996.3|9
1652222770000|2022-05-10 22:46:10|36119.7|36005|36119.2|35999.2|36120.3|36005|36116.5|35996.5|9
1652222780000|2022-05-10 22:46:20|36118.7|35998.7|36117.2|35997.2|36118.7|35998.7|36117.2|35997.2|8
1652222790000|2022-05-10 22:46:30|36116.6|35996.6|36116.2|35996.2|36116.7|35996.7|36115.7|35995.7|15
1652222800000|2022-05-10 22:46:40|36116.3|35996.3|36116.7|35996.7|36116.9|35996.9|36115.7|35995.7|10
1652222810000|2022-05-10 22:46:50|36116.3|35996.3|36116.3|35996.3|36116.4|35996.4|36116.3|35996.3|3
1652222820000|2022-05-10 22:47:00|36116|35996|36117.1|35997.1|36117.4|35997.9|36116|35996|8
1652222830000|2022-05-10 22:47:10|36117|35997|36116.9|35996.9|36117|35997|36116.9|35996.9|4
1652222840000|2022-05-10 22:47:20|36116.4|35996.4|36117.1|35997.1|36117.2|35998.7|36115.8|35996.4|7
1652222850000|2022-05-10 22:47:30|36116|35996|36115.6|35995.6|36116|35996|36115.6|35995.6|4
1652222860000|2022-05-10 22:47:40|36115.7|35995.7|36115.9|35995.9|36116|35996|36114.6|35994.6|10
1652222870000|2022-05-10 22:47:50|36116.7|35996.7|36115.8|35995.8|36116.9|35996.9|36115.3|35995.3|9
1652222880000|2022-05-10 22:48:00|36114.8|35994.8|36115.7|35995.7|36116|35996|36114.8|35994.8|8
1652222890000|2022-05-10 22:48:10|36115.3|35995.3|36116|35996|36116|35996|36115.3|35995.3|5
1652222900000|2022-05-10 22:48:20|36116.9|35996.9|36116.8|35996.8|36116.9|35996.9|36116.7|35996.7|3
1652222910000|2022-05-10 22:48:30|36115.6|35995.6|36115.9|35995.9|36115.9|35995.9|36115.6|35995.6|4
1652222920000|2022-05-10 22:48:40|36117.1|35997.1|36116.3|35996.3|36117.1|35997.1|36116.3|35996.3|4
1652222930000|2022-05-10 22:48:50|36116.1|35996.1|36116|35996|36116.3|35996.3|36115.7|35995.7|4
1652222940000|2022-05-10 22:49:00|36115.2|35995.2|36115.6|35995.6|36115.6|35995.6|36115.2|35995.2|4
1652222950000|2022-05-10 22:49:10|36115.3|35995.3|36116.5|35996.5|36116.9|35997.3|36115.3|35995.3|6
1652222960000|2022-05-10 22:49:20|36116.8|35996.8|36116.6|35996.6|36116.8|35996.8|36116.4|35996.4|4
1652222970000|2022-05-10 22:49:30|36115.8|35999.2|36116.3|35996.3|36117|35999.2|36115.8|35996.3|5
1652222980000|2022-05-10 22:49:40|36116.7|35996.7|36116.7|35996.7|36116.7|35996.7|36116.7|35996.7|1
1652222990000|2022-05-10 22:49:50|36110.7|36005.5|36115.5|35995.5|36116.4|36005.5|36110.7|35995.5|7
1652223000000|2022-05-10 22:50:00|36116.2|35996.2|36116|35996|36117.2|36007.1|36113.3|35995.5|7
1652223010000|2022-05-10 22:50:10|36116.4|35996.4|36116.4|35996.4|36116.4|35996.4|36115.3|35995.3|4
1652223020000|2022-05-10 22:50:20|36115.8|35995.8|36117.2|35997.2|36118.7|35998.7|36115.8|35995.8|6
1652223030000|2022-05-10 22:50:30|36117.4|35997.4|36117|35997|36117.4|35997.4|36117|35997|2
1652223040000|2022-05-10 22:50:40|36116|35996|36116|35996|36118.7|36005.6|36114.1|35995.3|7
1652223050000|2022-05-10 22:50:50|36116.3|35996.3|36116.1|35996.1|36116.3|35996.3|36115.3|35995.3|3
1652223060000|2022-05-10 22:51:00|36115.6|35995.6|36115.9|35995.9|36117.9|36003.1|36115.4|35995.4|13
1652223070000|2022-05-10 22:51:10|36117.1|35997.1|36117.9|35997.9|36117.9|35997.9|36116.7|35996.7|12
1652223080000|2022-05-10 22:51:20|36117.5|35997.5|36118|35998|36118.2|35998.2|36116.9|35996.9|13
1652223090000|2022-05-10 22:51:30|36117.9|35997.9|36117.3|35997.3|36118.4|35998.4|36116.6|35996.6|17
1652223100000|2022-05-10 22:51:40|36117.5|35997.5|36117.5|35997.5|36117.6|35997.6|36117.1|35997.1|5
1652223110000|2022-05-10 22:51:50|36117.6|35997.6|36117.8|35997.8|36118.4|36001.5|36117.4|35997.4|12
1652223120000|2022-05-10 22:52:00|36117.6|35997.6|36119.4|35999.4|36119.4|35999.4|36117.6|35997.6|8
1652223130000|2022-05-10 22:52:10|36120.4|36000.4|36119.8|35999.8|36120.7|36000.7|36119.6|35999.6|9
1652223140000|2022-05-10 22:52:20|36120.1|36000.1|36119.9|35999.9|36120.4|36000.4|36119.8|35999.8|10
1652223150000|2022-05-10 22:52:30|36120.5|36000.5|36119.2|35999.2|36120.5|36000.5|36118.1|35998.1|5
1652223160000|2022-05-10 22:52:40|36119|35999|36121.7|36001.7|36121.7|36001.7|36119|35999|7
1652223170000|2022-05-10 22:52:50|36121.5|36001.5|36122.3|36002.3|36122.9|36002.9|36120.6|36000.6|6
1652223180000|2022-05-10 22:53:00|36122|36002|36121.3|36001.3|36122|36002|36120.4|36000.4|9
1652223190000|2022-05-10 22:53:10|36122.1|36002.1|36121.7|36001.7|36122.1|36002.1|36120.9|36000.9|6
1652223200000|2022-05-10 22:53:20|36121.9|36001.9|36122.4|36002.4|36123.7|36003.7|36121.9|36001.9|7
1652223210000|2022-05-10 22:53:30|36122.9|36002.9|36117.8|36008.5|36122.9|36008.5|36117.8|36000.7|9
1652223220000|2022-05-10 22:53:40|36120.4|36000.4|36118.3|36008|36122.8|36008|36117.5|35998.8|16
1652223230000|2022-05-10 22:53:50|36123|36003|36119.7|35999.7|36123|36003|36119.6|35999.6|6
1652223240000|2022-05-10 22:54:00|36126.5|36006.5|36122.1|36002.1|36126.5|36006.5|36121.8|36001.8|9
1652223250000|2022-05-10 22:54:10|36122.5|36002.5|36123.7|36003.7|36123.7|36003.7|36122.4|36002.4|4
1652223260000|2022-05-10 22:54:20|36119.9|35999.9|36121.3|36001.3|36121.7|36002|36119.9|35999.9|6
1652223270000|2022-05-10 22:54:30|36110.7|36013.6|36121.1|36001.1|36133.4|36013.6|36110.7|36000.6|8
1652223280000|2022-05-10 22:54:40|36122.5|36002.5|36120.5|36000.5|36122.9|36002.9|36119.3|35999.3|11
1652223290000|2022-05-10 22:54:50|36120.8|36000.8|36120.2|36000.2|36120.8|36000.8|36119.5|35999.5|6
1652223300000|2022-05-10 22:55:00|36120.3|36000.3|36120.4|36000.4|36121.1|36001.1|36119.5|35999.5|13
1652223310000|2022-05-10 22:55:10|36120.3|36000.3|36119.4|35999.4|36127.4|36007.4|36118.1|35998.1|12
1652223320000|2022-05-10 22:55:20|36120.5|36000.5|36119.9|35999.9|36120.7|36000.7|36118.4|35998.4|15
1652223330000|2022-05-10 22:55:30|36120|36000|36119.9|35999.9|36121|36001|36119.5|35999.5|18
1652223340000|2022-05-10 22:55:40|36119.8|35999.8|36121.6|36001.6|36125.8|36005.8|36119.7|35999.7|15
1652223350000|2022-05-10 22:55:50|36121.8|36001.8|36121|36001|36121.8|36001.8|36120.7|36000.7|16
1652223360000|2022-05-10 22:56:00|36120.5|36000.5|36122.5|36002.5|36122.5|36002.5|36120.5|36000.5|10
1652223370000|2022-05-10 22:56:10|36122.6|36002.6|36120.6|36000.6|36122.7|36002.7|36120|36000|17
1652223380000|2022-05-10 22:56:20|36120|36000|36120.6|36000.6|36120.8|36000.8|36120|36000|4
1652223390000|2022-05-10 22:56:30|36120|36013.1|36119.7|35999.7|36124.9|36013.1|36117.5|35997.5|17
1652223400000|2022-05-10 22:56:40|36119.9|35999.9|36120|36000|36120.2|36000.2|36119.7|35999.7|19
1652223410000|2022-05-10 22:56:50|36119.7|35999.7|36119.6|35999.6|36120.1|36000.1|36119.1|35999.1|13
1652223420000|2022-05-10 22:57:00|36119.3|35999.3|36119.3|35999.3|36124.1|36004.1|36119.1|35999.1|19
1652223430000|2022-05-10 22:57:10|36119.2|35999.2|36120.1|36000.1|36121.2|36002|36118.5|35998.5|23
1652223440000|2022-05-10 22:57:20|36119.8|35999.8|36119.1|35999.1|36120|36000|36118.7|35998.7|23
1652223450000|2022-05-10 22:57:30|36119.5|35999.5|36120.1|36000.1|36120.1|36000.1|36119.5|35999.5|6
1652223460000|2022-05-10 22:57:40|36119.9|35999.9|36121.5|36001.5|36124|36004|36119.3|35999.3|13
1652223470000|2022-05-10 22:57:50|36121.2|36001.2|36122|36002|36122.2|36002.2|36120|36000|17
1652223480000|2022-05-10 22:58:00|36121.7|36001.7|36120.2|36000.2|36122.5|36002.5|36119.2|35999.2|28
1652223490000|2022-05-10 22:58:10|36119.9|35999.9|36120.7|36000.7|36120.9|36000.9|36119.9|35999.9|27
1652223500000|2022-05-10 22:58:20|36120.9|36000.9|36123.2|36003.2|36123.2|36007.1|36119.3|35999.3|19
1652223510000|2022-05-10 22:58:30|36122.9|36003.3|36120.4|36000.4|36122.9|36003.3|36119.2|35999.2|14
1652223520000|2022-05-10 22:58:40|36120.3|36000.3|36120.5|36000.5|36120.6|36000.6|36120.1|36000.1|21
1652223530000|2022-05-10 22:58:50|36120.2|36000.2|36118.9|35998.9|36120.3|36000.3|36118.7|35998.7|17
1652223540000|2022-05-10 22:59:00|36118.3|35998.3|36120.9|36000.9|36121.6|36004.2|36118.3|35998.3|20
1652223550000|2022-05-10 22:59:10|36120.7|36000.7|36120.9|36000.9|36121.4|36001.4|36120.5|36000.5|17
1652223560000|2022-05-10 22:59:20|36120.8|36000.8|36121.8|36001.8|36121.8|36001.8|36119.7|35999.7|12
1652223570000|2022-05-10 22:59:30|36121.6|36001.6|36120.2|36000.2|36121.6|36001.6|36119.7|35999.7|13
1652223580000|2022-05-10 22:59:40|36119.9|35999.9|36122.7|36002.7|36122.7|36002.7|36119.9|35999.9|13
1652223590000|2022-05-10 22:59:50|36122.6|36002.6|36123.3|36003.3|36123.3|36003.3|36120.6|36000.6|12
1652223600000|2022-05-10 23:00:00|36121.8|36001.8|36120.6|36000.6|36121.8|36001.8|36117.7|35997.7|21
1652223610000|2022-05-10 23:00:10|36120.4|36000.4|36122|36002|36122|36002|36120.4|36000.4|11
1652223620000|2022-05-10 23:00:20|36122.1|36002.1|36122.1|36002.1|36122.3|36002.3|36121.5|36001.5|10
1652223630000|2022-05-10 23:00:30|36118.2|35998.2|36121.3|36001.3|36123.4|36003.4|36118.2|35998.2|17
1652223640000|2022-05-10 23:00:40|36121.1|36001.1|36121.1|36001.1|36121.4|36001.4|36120.2|36000.2|18
1652223650000|2022-05-10 23:00:50|36121.7|36001.7|36121.8|36001.8|36121.8|36001.8|36121.2|36001.2|6
1652223660000|2022-05-10 23:01:00|36121.2|36001.2|36122.4|36002.4|36123.3|36003.3|36121.2|36001.2|27
1652223670000|2022-05-10 23:01:10|36121.9|36001.9|36122.8|36002.8|36123.1|36003.1|36121.9|36001.9|17
1652223680000|2022-05-10 23:01:20|36122.3|36002.3|36123|36003|36123.7|36003.7|36122.3|36002.3|17
1652223690000|2022-05-10 23:01:30|36122.5|36002.5|36122.7|36002.7|36123.7|36003.7|36122|36002|21
1652223700000|2022-05-10 23:01:40|36122.5|36002.5|36125.1|36005.1|36127.5|36007.5|36122.5|36002.5|7
1652223710000|2022-05-10 23:01:50|36124.2|36004.2|36125|36005|36126.6|36006.6|36123.6|36003.6|9
1652223720000|2022-05-10 23:02:00|36125.2|36005.2|36125.4|36005.4|36125.4|36005.4|36125.1|36005.1|6
1652223730000|2022-05-10 23:02:10|36123.1|36003.1|36126.1|36006.1|36126.1|36006.1|36122.6|36002.6|15
1652223740000|2022-05-10 23:02:20|36125.4|36005.4|36124.7|36004.7|36125.7|36005.7|36124.5|36004.5|9
1652223750000|2022-05-10 23:02:30|36125|36005|36124.6|36004.6|36126.8|36006.8|36124.5|36004.5|16
1652223760000|2022-05-10 23:02:40|36124.1|36004.1|36124.2|36004.2|36124.9|36004.9|36123.5|36003.5|21
1652223770000|2022-05-10 23:02:50|36124.5|36004.5|36124.8|36004.8|36125.1|36005.1|36124.2|36004.2|12
1652223780000|2022-05-10 23:03:00|36124.9|36004.9|36125.5|36005.5|36125.5|36005.5|36122.2|36002.2|12
1652223790000|2022-05-10 23:03:10|36124.7|36004.7|36122.7|36002.7|36125|36005|36122.4|36002.4|13
1652223800000|2022-05-10 23:03:20|36122.2|36002.2|36124.6|36005.9|36125|36005.9|36120|36000|22
1652223810000|2022-05-10 23:03:30|36124.2|36004.2|36121.8|36001.8|36125.4|36005.4|36121.2|36001.2|20
1652223820000|2022-05-10 23:03:40|36122|36002|36121.6|36001.6|36122.9|36002.9|36121.3|36001.3|24
1652223830000|2022-05-10 23:03:50|36121.9|36001.9|36123.6|36003.6|36123.6|36003.6|36120.6|36000.6|26
1652223840000|2022-05-10 23:04:00|36122.6|36002.6|36121.9|36001.9|36122.7|36002.7|36121.5|36001.5|23
1652223850000|2022-05-10 23:04:10|36121.8|36001.8|36121.4|36001.4|36122.3|36002.3|36121|36001|19
1652223860000|2022-05-10 23:04:20|36121.5|36001.5|36125.1|36007.3|36125.1|36007.5|36120.8|36000.8|17
1652223870000|2022-05-10 23:04:30|36124.2|36008.5|36120.9|36000.9|36125.2|36008.5|36120.4|36000.4|20
1652223880000|2022-05-10 23:04:40|36121.3|36001.3|36123.4|36003.4|36124.6|36004.6|36120.4|36000.4|22
1652223890000|2022-05-10 23:04:50|36123.7|36003.7|36121.5|36001.5|36123.7|36003.7|36121.3|36001.3|25
1652223900000|2022-05-10 23:05:00|36121.3|36001.3|36121.6|36001.6|36121.9|36001.9|36121.3|36001.3|11
1652223910000|2022-05-10 23:05:10|36122|36002|36122.4|36002.4|36122.4|36002.4|36121.9|36001.9|5
1652223920000|2022-05-10 23:05:20|36122.2|36002.2|36122.8|36002.8|36122.8|36002.8|36121.5|36001.5|8
1652223930000|2022-05-10 23:05:30|36122.4|36004.4|36120.9|36000.9|36124|36004.4|36120.9|36000.9|8
1652223940000|2022-05-10 23:05:40|36120.8|36000.8|36122.5|36002.5|36122.5|36002.5|36120.8|36000.8|5
1652223950000|2022-05-10 23:05:50|36121.5|36001.5|36121.4|36001.4|36122.9|36002.9|36121|36001|12
1652223960000|2022-05-10 23:06:00|36121.9|36001.9|36121.6|36001.6|36121.9|36001.9|36120.5|36000.5|16
1652223970000|2022-05-10 23:06:10|36121.3|36001.3|36119.9|35999.9|36121.7|36001.7|36119.9|35999.9|17
1652223980000|2022-05-10 23:06:20|36116.4|36022.1|36122.1|36002.1|36125.9|36022.1|36116.4|36002.1|10
1652223990000|2022-05-10 23:06:30|36121.6|36001.6|36122.1|36002.1|36122.1|36002.1|36120.5|36000.5|7
1652224000000|2022-05-10 23:06:40|36122.5|36002.5|36120.8|36000.8|36122.5|36002.5|36120.8|36000.8|3
1652224010000|2022-05-10 23:06:50|36121.1|36009.5|36121.1|36001.1|36125|36009.5|36121.1|36001.1|7
1652224020000|2022-05-10 23:07:00|36121|36001|36120.8|36000.8|36122.3|36002.3|36120.8|36000.8|10
1652224030000|2022-05-10 23:07:10|36120.9|36000.9|36120.9|36000.9|36121.9|36001.9|36120.6|36000.6|18
1652224040000|2022-05-10 23:07:20|36116.4|36022.1|36120.6|36000.6|36126.1|36022.1|36116.4|36000.4|15
1652224050000|2022-05-10 23:07:30|36120.7|36000.7|36120.6|36000.6|36121.7|36001.7|36120.5|36000.5|12
1652224060000|2022-05-10 23:07:40|36121.4|36001.4|36121.2|36001.2|36121.8|36001.8|36120.1|36000.1|16
1652224070000|2022-05-10 23:07:50|36123.3|36003.3|36121.4|36001.4|36123.3|36003.3|36120.6|36000.6|19
1652224080000|2022-05-10 23:08:00|36121.2|36001.2|36121.2|36001.2|36121.9|36001.9|36121.1|36001.1|7
1652224090000|2022-05-10 23:08:10|36120.9|36000.9|36121.2|36001.2|36121.8|36001.8|36120.2|36000.2|9
1652224100000|2022-05-10 23:08:20|36124.7|36004.7|36120.8|36000.8|36124.7|36005.3|36120.1|36000.1|21
1652224110000|2022-05-10 23:08:30|36120.7|36000.7|36119.9|35999.9|36121.3|36001.3|36119.6|35999.6|17
1652224120000|2022-05-10 23:08:40|36123|36003|36120.8|36000.8|36123|36003|36120.8|36000.8|8
1652224130000|2022-05-10 23:08:50|36121.2|36001.2|36120.8|36000.8|36121.8|36001.8|36120.1|36000.1|5
1652224140000|2022-05-10 23:09:00|36123.3|36009.3|36123.4|36003.4|36124.9|36009.3|36122.6|36002.6|4
1652224150000|2022-05-10 23:09:10|36123.3|36003.3|36119.7|35999.7|36123.3|36003.3|36119.2|35999.2|10
1652224160000|2022-05-10 23:09:20|36126.2|36006.2|36120.8|36000.8|36126.2|36006.2|36120.3|36000.3|13
1652224170000|2022-05-10 23:09:30|36122.3|36002.3|36119.1|35999.1|36122.3|36002.3|36119.1|35999.1|6
1652224180000|2022-05-10 23:09:40|36121.7|36001.7|36122.3|36002.3|36122.3|36002.3|36121.1|36001.1|9
1652224190000|2022-05-10 23:09:50|36121.9|36001.9|36121.8|36001.8|36122.8|36002.8|36121.1|36001.1|6
1652224200000|2022-05-10 23:10:00|36121.7|36001.7|36121|36001|36126.2|36012.8|36120.2|36000.2|22
1652224210000|2022-05-10 23:10:10|36121.2|36001.2|36120.7|36000.7|36121.5|36001.5|36120.4|36000.4|16
1652224220000|2022-05-10 23:10:20|36124.1|36004.1|36121.7|36001.7|36124.1|36004.1|36121.7|36001.7|8
1652224230000|2022-05-10 23:10:30|36122.3|36002.3|36122|36002|36123.4|36003.4|36122|36002|11
1652224240000|2022-05-10 23:10:40|36123.1|36003.1|36121.9|36001.9|36124.3|36004.3|36121.4|36001.4|12
1652224250000|2022-05-10 23:10:50|36122|36002|36121.9|36001.9|36122.4|36002.4|36121.2|36001.2|10
1652224260000|2022-05-10 23:11:00|36117.8|36017.8|36121.3|36001.3|36122.3|36017.8|36117.8|36000.1|22
1652224270000|2022-05-10 23:11:10|36121.2|36001.2|36121.2|36001.2|36121.7|36001.7|36121.1|36001.1|14
1652224280000|2022-05-10 23:11:20|36125|36005|36122.5|36002.5|36125.1|36005.1|36122.3|36002.3|18
1652224290000|2022-05-10 23:11:30|36121.8|36001.8|36120.2|36000.2|36122.2|36002.2|36120.2|36000.2|20
1652224300000|2022-05-10 23:11:40|36123.2|36006.9|36120.2|36000.2|36123.7|36006.9|36119.9|35999.9|15
1652224310000|2022-05-10 23:11:50|36119.9|35999.9|36121|36001|36121|36001|36119.6|35999.6|9
1652224320000|2022-05-10 23:12:00|36125.7|36005.7|36120.7|36000.7|36125.7|36005.7|36120.1|36000.1|10
1652224330000|2022-05-10 23:12:10|36120.3|36000.3|36120.4|36000.4|36120.4|36000.4|36119.6|35999.6|9
1652224340000|2022-05-10 23:12:20|36120.3|36000.3|36120.5|36000.5|36120.8|36000.8|36119.3|35999.3|8
1652224350000|2022-05-10 23:12:30|36122.4|36002.4|36121.9|36001.9|36123.3|36003.3|36120|36000|8
1652224360000|2022-05-10 23:12:40|36120.7|36000.7|36121.2|36001.2|36122.2|36002.2|36120.7|36000.7|12
1652224370000|2022-05-10 23:12:50|36119|36018.1|36121.4|36001.4|36124.2|36018.1|36119|36000.8|18
1652224380000|2022-05-10 23:13:00|36120.7|36000.7|36125.1|36005.1|36125.1|36005.1|36120.1|36000.1|16
1652224390000|2022-05-10 23:13:10|36125.4|36005.4|36122.1|36002.1|36125.4|36005.4|36122.1|36002.1|10
1652224400000|2022-05-10 23:13:20|36122|36002|36123.8|36003.8|36125|36005|36121.5|36001.5|17
1652224410000|2022-05-10 23:13:30|36123.9|36003.9|36124.4|36004.4|36124.4|36004.4|36123.2|36003.2|6
1652224420000|2022-05-10 23:13:40|36124.1|36004.1|36124.1|36004.1|36124.9|36004.9|36122.2|36002.2|12
1652224430000|2022-05-10 23:13:50|36124.5|36004.5|36124.7|36004.7|36124.7|36004.7|36124.5|36004.5|2
1652224440000|2022-05-10 23:14:00|36121.2|36001.2|36125.9|36005.9|36126.9|36006.9|36121|36001|13
1652224450000|2022-05-10 23:14:10|36125.7|36005.7|36125.6|36005.6|36125.7|36005.7|36124.7|36004.7|4
1652224460000|2022-05-10 23:14:20|36123.8|36003.8|36125.3|36005.3|36125.3|36012.7|36122.4|36003.8|4
1652224470000|2022-05-10 23:14:30|36125.5|36005.5|36121|36009.5|36125.5|36009.5|36121|36004.8|3
1652224480000|2022-05-10 23:14:40|36126|36003|36122.9|36002.9|36127|36017.8|36118.5|36001.8|10
1652224490000|2022-05-10 23:14:50|36123.1|36003.1|36120.1|36000.1|36123.1|36003.1|36120.1|36000.1|6
1652224500000|2022-05-10 23:15:00|36120.4|36000.4|36122.3|36002.3|36122.5|36002.5|36120.4|36000.4|8
1652224510000|2022-05-10 23:15:10|36121.9|36001.9|36120.3|36000.3|36124.9|36004.9|36120.3|36000.3|17
1652224520000|2022-05-10 23:15:20|36120.6|36000.6|36122.2|36002.2|36122.2|36002.2|36120.5|36000.5|11
1652224530000|2022-05-10 23:15:30|36122.4|36002.4|36121.9|36001.9|36127.4|36012.6|36120.5|36001.9|6
1652224540000|2022-05-10 23:15:40|36124.6|36004.6|36123.6|36003.6|36124.6|36004.6|36122.6|36002.6|11
1652224550000|2022-05-10 23:15:50|36123|36003|36125.2|36005.2|36125.6|36005.6|36123|36003|6
1652224560000|2022-05-10 23:16:00|36125.5|36005.5|36124.2|36004.2|36125.5|36005.5|36123.9|36003.9|12
1652224570000|2022-05-10 23:16:10|36124.8|36004.8|36126.7|36006.7|36127.1|36007.8|36124.3|36004.3|11
1652224580000|2022-05-10 23:16:20|36126.4|36006.4|36125.6|36005.6|36126.4|36006.4|36124.8|36004.8|12
1652224590000|2022-05-10 23:16:30|36125.5|36005.5|36124.4|36004.4|36125.5|36005.5|36124.4|36004.4|11
1652224600000|2022-05-10 23:16:40|36124.5|36004.5|36124.8|36004.8|36128.4|36009.4|36124.5|36004.5|10
1652224610000|2022-05-10 23:16:50|36125|36005|36125.3|36005.3|36125.3|36005.3|36124.9|36004.9|8
1652224620000|2022-05-10 23:17:00|36125.2|36005.2|36125.7|36005.7|36125.7|36005.7|36124.5|36004.5|5
1652224630000|2022-05-10 23:17:10|36124.9|36004.9|36124.9|36004.9|36126.8|36013.4|36122.9|36004.9|9
1652224640000|2022-05-10 23:17:20|36127.7|36007.7|36125|36005|36127.7|36007.7|36123.7|36003.7|9
1652224650000|2022-05-10 23:17:30|36124.6|36004.6|36124.7|36004.7|36124.8|36004.8|36123.5|36003.5|6
1652224660000|2022-05-10 23:17:40|36124.3|36004.3|36125.8|36005.8|36126.7|36006.7|36124.3|36004.3|16
1652224670000|2022-05-10 23:17:50|36126.2|36006.2|36125.8|36005.8|36126.2|36006.2|36125|36005|17
1652224680000|2022-05-10 23:18:00|36126.1|36006.1|36125.7|36005.7|36126.1|36006.1|36124.8|36004.8|11
1652224690000|2022-05-10 23:18:10|36125.6|36005.6|36127.3|36007.3|36127.3|36011.1|36124.4|36004.4|7
1652224700000|2022-05-10 23:18:20|36126.3|36006.3|36126.8|36006.8|36127|36007|36126.3|36006.3|5
1652224710000|2022-05-10 23:18:30|36126.1|36006.1|36124.4|36004.4|36126.4|36006.4|36124.4|36004.4|13
1652224720000|2022-05-10 23:18:40|36124.5|36004.5|36124.2|36004.2|36126|36006|36123.8|36003.8|13
1652224730000|2022-05-10 23:18:50|36124.3|36004.3|36124.3|36004.3|36127.3|36011.2|36121.8|36001.8|19
1652224740000|2022-05-10 23:19:00|36125.7|36005.7|36122.5|36002.5|36125.7|36005.7|36122.1|36002.1|13
1652224750000|2022-05-10 23:19:10|36123.3|36003.3|36124.1|36004.1|36124.1|36004.1|36122.3|36002.3|8
1652224760000|2022-05-10 23:19:20|36124.2|36004.2|36124.2|36004.2|36124.3|36004.3|36123.7|36003.7|8
1652224770000|2022-05-10 23:19:30|36124.3|36004.3|36123.9|36003.9|36124.3|36004.3|36123.5|36003.5|10
1652224780000|2022-05-10 23:19:40|36124.1|36004.1|36124.3|36004.3|36124.4|36004.4|36124|36004|10
1652224790000|2022-05-10 23:19:50|36124.1|36004.1|36124.3|36004.3|36124.5|36004.5|36122.8|36002.8|9
1652224800000|2022-05-10 23:20:00|36123.2|36003.2|36123.5|36003.5|36124.2|36004.2|36123.2|36003.2|8
1652224810000|2022-05-10 23:20:10|36123.3|36003.3|36124|36004|36124.3|36004.3|36122.9|36002.9|11
1652224820000|2022-05-10 23:20:20|36123.4|36003.4|36123.6|36003.6|36123.8|36003.8|36122.9|36002.9|16
1652224830000|2022-05-10 23:20:30|36122.1|36002.1|36123.9|36003.9|36124.4|36004.4|36122.1|36002.1|14
1652224840000|2022-05-10 23:20:40|36123.4|36003.4|36123.4|36003.4|36123.6|36003.6|36123.2|36003.2|7
1652224850000|2022-05-10 23:20:50|36122.6|36002.6|36123.9|36003.9|36124.4|36004.4|36122.6|36002.6|14
1652224860000|2022-05-10 23:21:00|36124|36004|36125|36005|36125.9|36013.6|36123.5|36003.8|15
1652224870000|2022-05-10 23:21:10|36123.6|36003.6|36123.4|36003.4|36126.3|36013|36121.8|36003.4|15
1652224880000|2022-05-10 23:21:20|36123.8|36003.8|36123.1|36003.1|36124.3|36004.3|36123.1|36003.1|12
1652224890000|2022-05-10 23:21:30|36122.5|36002.5|36124.2|36004.2|36124.4|36004.4|36121.9|36001.9|8
1652224900000|2022-05-10 23:21:40|36123.9|36003.9|36122.9|36002.9|36123.9|36003.9|36121.3|36001.3|10
1652224910000|2022-05-10 23:21:50|36121.1|36001.1|36122.3|36002.3|36123|36003|36121.1|36001.1|7
1652224920000|2022-05-10 23:22:00|36121.1|36001.1|36124|36004|36126.8|36007.3|36121.1|36001.1|12
1652224930000|2022-05-10 23:22:10|36122.8|36002.8|36123|36003|36123.5|36003.5|36122.8|36002.8|11
1652224940000|2022-05-10 23:22:20|36122.8|36002.8|36125.1|36005.1|36125.9|36005.9|36122.8|36002.8|6
1652224950000|2022-05-10 23:22:30|36124.2|36004.2|36122.3|36002.3|36124.2|36004.2|36122.3|36002.3|9
1652224960000|2022-05-10 23:22:40|36123.5|36003.5|36122.4|36002.4|36123.5|36003.5|36121.7|36001.7|10
1652224970000|2022-05-10 23:22:50|36122.3|36002.3|36124.2|36004.2|36126.5|36006.5|36122.3|36002.3|18
1652224980000|2022-05-10 23:23:00|36125.2|36005.2|36124.5|36004.5|36127|36007|36123.5|36003.5|24
1652224990000|2022-05-10 23:23:10|36124.4|36004.4|36122.5|36002.5|36125|36005|36122.5|36002.5|16
1652225000000|2022-05-10 23:23:20|36122.6|36002.6|36124.6|36005.4|36125.2|36006.7|36122.1|36002.1|23
1652225010000|2022-05-10 23:23:30|36126.3|36006.3|36123.4|36003.4|36126.3|36006.3|36121.6|36001.6|19
1652225020000|2022-05-10 23:23:40|36123.2|36003.2|36125.7|36006.9|36125.7|36013.5|36122.1|36002.1|12
1652225030000|2022-05-10 23:23:50|36129.1|36009.1|36122.7|36002.7|36129.1|36009.1|36121.8|36001.8|17
1652225040000|2022-05-10 23:24:00|36122.8|36002.8|36124.3|36004.3|36125.8|36005.8|36122.1|36002.1|25
1652225050000|2022-05-10 23:24:10|36125.1|36005.1|36123.8|36003.8|36125.1|36005.1|36122.7|36002.7|17
1652225060000|2022-05-10 23:24:20|36122.2|36002.2|36121.1|36001.1|36126.4|36014.1|36121.1|36001.1|12
1652225070000|2022-05-10 23:24:30|36121.7|36001.7|36121.1|36001.1|36122.9|36002.9|36120.9|36000.9|12
1652225080000|2022-05-10 23:24:40|36120.9|36000.9|36123.1|36003.1|36124.3|36009|36120.5|36000.5|14
1652225090000|2022-05-10 23:24:50|36124|36004|36121.3|36001.3|36124|36004|36120.5|36000.5|14
1652225100000|2022-05-10 23:25:00|36122|36002|36121.5|36001.5|36122|36002|36120|36000|13
1652225110000|2022-05-10 23:25:10|36120.8|36000.8|36125.9|36007|36125.9|36011.5|36120.8|36000.8|7
1652225120000|2022-05-10 23:25:20|36125.3|36005.3|36124.8|36004.8|36127.6|36007.6|36124.8|36004.8|8
1652225130000|2022-05-10 23:25:30|36124.9|36004.9|36125.9|36006|36126.1|36010.9|36122.7|36002.7|11
1652225140000|2022-05-10 23:25:40|36124.7|36004.7|36124.3|36004.3|36126.6|36006.6|36124.1|36004.1|10
1652225150000|2022-05-10 23:25:50|36124.2|36011.5|36122.9|36002.9|36124.2|36013.7|36122.2|36002.7|6
1652225160000|2022-05-10 23:26:00|36123.5|36003.5|36125.9|36005.9|36126.9|36006.9|36122.8|36002.8|12
1652225170000|2022-05-10 23:26:10|36124.5|36004.5|36123.1|36003.1|36124.5|36004.5|36119.5|35999.5|7
1652225180000|2022-05-10 23:26:20|36122.6|36002.6|36120.2|36000.2|36122.6|36002.6|36120.1|36000.1|24
1652225190000|2022-05-10 23:26:30|36120.4|36000.4|36119.6|35999.6|36124.5|36004.5|36118|35998|17
1652225200000|2022-05-10 23:26:40|36119.5|35999.5|36119.7|35999.7|36120.9|36000.9|36119.5|35999.5|12
1652225210000|2022-05-10 23:26:50|36120.2|36000.2|36121.1|36001.1|36121.1|36001.1|36120|36000|7
1652225220000|2022-05-10 23:27:00|36123.5|36008.1|36123.9|36003.9|36124.4|36008.1|36123.2|36003.2|6
1652225230000|2022-05-10 23:27:10|36123.1|36003.1|36120.4|36000.4|36123.1|36003.1|36119.1|35999.1|12
1652225240000|2022-05-10 23:27:20|36119.8|35999.8|36123.4|36003.4|36125.2|36010.1|36119.8|35999.8|10
1652225250000|2022-05-10 23:27:30|36125.7|36005.7|36121.3|36001.3|36125.7|36005.7|36120.4|36000.4|11
1652225260000|2022-05-10 23:27:40|36120.9|36000.9|36120.5|36000.5|36121.4|36001.4|36119.6|35999.6|10
1652225270000|2022-05-10 23:27:50|36124.6|36004.6|36121.8|36001.8|36124.6|36004.6|36121.8|36001.8|8
1652225280000|2022-05-10 23:28:00|36119.9|35999.9|36119.7|35999.7|36121.7|36001.7|36119.2|35999.2|6
1652225290000|2022-05-10 23:28:10|36119.3|35999.3|36120.4|36000.4|36120.7|36000.7|36119.3|35999.3|6
1652225300000|2022-05-10 23:28:20|36119.8|35999.8|36118.4|35998.4|36127.2|36012|36118.2|35998.2|17
1652225310000|2022-05-10 23:28:30|36117.8|35997.8|36118.3|35998.3|36120.9|36000.9|36117.8|35997.8|11
1652225320000|2022-05-10 23:28:40|36117.7|35997.7|36120.1|36000.1|36123.3|36003.3|36117.3|35997.3|13
1652225330000|2022-05-10 23:28:50|36119.7|35999.7|36118.7|35998.7|36120|36000|36116.6|35996.6|10
1652225340000|2022-05-10 23:29:00|36117.6|35997.6|36117.3|35997.3|36119.6|35999.6|36117.3|35997.3|6
1652225350000|2022-05-10 23:29:10|36118.5|35998.5|36120.5|36000.5|36122.5|36007.5|36118.5|35998.5|8
1652225360000|2022-05-10 23:29:20|36117.4|35997.4|36119.9|35999.9|36120|36000|36117.4|35997.4|7
1652225370000|2022-05-10 23:29:30|36120.1|36000.1|36117.6|35997.6|36120.1|36000.1|36116.6|35996.6|10
1652225380000|2022-05-10 23:29:40|36121.5|36001.5|36119.8|35999.8|36121.5|36001.5|36119.7|35999.7|6
1652225390000|2022-05-10 23:29:50|36120.4|36000.4|36121.2|36004|36123.3|36010.1|36120.2|36000.2|12
1652225400000|2022-05-10 23:30:00|36121.9|36001.9|36117.7|35997.7|36121.9|36001.9|36115.8|35995.8|12
1652225410000|2022-05-10 23:30:10|36117.1|35997.1|36126.2|36007|36126.2|36014.2|36116.5|35996.5|11
1652225420000|2022-05-10 23:30:20|36123.9|36007.7|36119.5|35999.5|36123.9|36007.7|36118|35998|15
1652225430000|2022-05-10 23:30:30|36118.4|35998.4|36118.9|35998.9|36119.1|35999.1|36118.1|35998.1|11
1652225440000|2022-05-10 23:30:40|36119.4|35999.4|36122.2|36002.2|36123.7|36008.5|36117.5|35997.5|11
1652225450000|2022-05-10 23:30:50|36122.7|36002.7|36122.2|36002.2|36126.6|36006.6|36121.1|36001.1|10
1652225460000|2022-05-10 23:31:00|36117.4|35997.4|36122.9|36002.9|36122.9|36004.7|36117.4|35997.4|17
1652225470000|2022-05-10 23:31:10|36124|36004|36120.9|36000.9|36124|36004|36120.1|36000.1|11
1652225480000|2022-05-10 23:31:20|36120.5|36000.5|36121.5|36001.5|36121.5|36001.5|36120.5|36000.5|3
1652225490000|2022-05-10 23:31:30|36120.6|36000.6|36121.4|36001.4|36121.4|36002.5|36120.6|36000.6|8
1652225500000|2022-05-10 23:31:40|36120.2|36000.2|36118.8|35998.8|36120.7|36000.7|36118.6|35998.6|10
1652225510000|2022-05-10 23:31:50|36118.6|35998.6|36118.9|35998.9|36119.4|35999.4|36117.9|35997.9|11
1652225520000|2022-05-10 23:32:00|36119.7|35999.7|36121.6|36001.6|36121.8|36008.5|36118.5|35998.5|11
1652225530000|2022-05-10 23:32:10|36123.3|36003.3|36119.2|35999.2|36123.3|36003.3|36117.7|35997.7|10
1652225540000|2022-05-10 23:32:20|36119.6|35999.6|36121.2|36001.2|36122.9|36005.5|36119.6|35999.6|8
1652225550000|2022-05-10 23:32:30|36122|36002|36122.7|36002.7|36122.7|36002.7|36120.7|36000.7|3
1652225560000|2022-05-10 23:32:40|36119.6|35999.6|36118|35998|36121.1|36001.1|36116.6|35996.6|12
1652225570000|2022-05-10 23:32:50|36118.1|35998.1|36119.1|35999.1|36119.1|35999.1|36118.1|35998.1|10
1652225580000|2022-05-10 23:33:00|36119.7|35999.7|36118|35998|36122|36002|36118|35998|14
1652225590000|2022-05-10 23:33:10|36118.8|35998.8|36119.5|35999.5|36119.5|35999.5|36118.2|35998.2|6
1652225600000|2022-05-10 23:33:20|36118.3|35998.3|36118.1|35998.1|36120.1|36000.1|36118.1|35998.1|6
1652225610000|2022-05-10 23:33:30|36118.9|35998.9|36121.5|36001.5|36122.5|36011|36118.9|35998.9|9
1652225620000|2022-05-10 23:33:40|36122.5|36002.5|36121.4|36001.4|36123|36003|36121.4|36001.4|6
1652225630000|2022-05-10 23:33:50|36121.2|36001.2|36118.2|35998.2|36124.5|36007.2|36118.2|35998.2|10
1652225640000|2022-05-10 23:34:00|36119.1|35999.1|36118.6|35998.6|36119.1|35999.1|36117.5|35997.5|13
1652225650000|2022-05-10 23:34:10|36118|35998|36118.8|35998.8|36119|35999|36117.9|35997.9|10
1652225660000|2022-05-10 23:34:20|36120.9|36000.9|36119.3|35999.3|36120.9|36000.9|36119.3|35999.3|10
1652225670000|2022-05-10 23:34:30|36120|36000|36120.2|36000.2|36120.4|36000.4|36119.8|35999.8|13
1652225680000|2022-05-10 23:34:40|36120.8|36004.7|36121.5|36001.5|36123|36004.7|36119.1|35999.1|10
1652225690000|2022-05-10 23:34:50|36121.8|36001.8|36120|36000|36122.5|36002.5|36119.8|35999.8|13
1652225700000|2022-05-10 23:35:00|36120.1|36000.1|36122|36002|36122|36002|36119.6|35999.6|9
1652225710000|2022-05-10 23:35:10|36120.7|36000.7|36121.6|36001.6|36122.1|36002.1|36120.7|36000.7|9
1652225720000|2022-05-10 23:35:20|36121.7|36001.7|36120.3|36009|36121.7|36010.9|36119.6|35999.6|14
1652225730000|2022-05-10 23:35:30|36124|36005.1|36120.7|36000.7|36124.5|36005.1|36119.2|35999.2|12
1652225740000|2022-05-10 23:35:40|36120.2|36000.2|36124.4|36004.4|36124.4|36004.4|36119.8|35999.8|14
1652225750000|2022-05-10 23:35:50|36123.6|36003.6|36119.8|35999.8|36123.6|36003.6|36119.8|35999.8|12
1652225760000|2022-05-10 23:36:00|36120.6|36000.6|36122.3|36006.3|36122.7|36006.3|36120|36000|7
1652225770000|2022-05-10 23:36:10|36119.8|35999.8|36122.8|36002.8|36124.6|36004.6|36119.8|35999.8|13
1652225780000|2022-05-10 23:36:20|36124.1|36004.1|36121.5|36007.6|36124.1|36010.8|36118.5|36000.1|8
1652225790000|2022-05-10 23:36:30|36123.1|36005.9|36122.8|36002.8|36123.6|36005.9|36122.8|36002.8|5
1652225800000|2022-05-10 23:36:40|36124|36004|36123.1|36003.1|36124|36004|36122.6|36002.6|4
1652225810000|2022-05-10 23:36:50|36122.8|36002.8|36122.9|36002.9|36122.9|36002.9|36119.4|35999.4|7
1652225820000|2022-05-10 23:37:00|36121.6|36001.6|36121.5|36001.5|36122|36002|36120.2|36000.2|13
1652225830000|2022-05-10 23:37:10|36121.7|36001.7|36123.3|36003.3|36123.3|36005|36121|36001|5
1652225840000|2022-05-10 23:37:20|36122.6|36002.6|36121|36001|36123.7|36003.7|36121|36001|7
1652225850000|2022-05-10 23:37:30|36121.1|36001.1|36123.4|36006.9|36123.6|36006.9|36121|36001|10
1652225860000|2022-05-10 23:37:40|36124.8|36004.8|36123.3|36003.3|36124.9|36004.9|36123.2|36003.2|4
1652225870000|2022-05-10 23:37:50|36124|36004|36123.2|36003.2|36124.5|36004.5|36123.2|36003.2|5
1652225880000|2022-05-10 23:38:00|36122.8|36002.8|36124.8|36004.8|36124.8|36005.1|36121.4|36001.4|12
1652225890000|2022-05-10 23:38:10|36124.6|36004.6|36122.6|36002.6|36124.8|36004.8|36121.2|36001.2|14
1652225900000|2022-05-10 23:38:20|36122.4|36002.4|36123.6|36003.6|36123.6|36003.6|36122.3|36002.3|12
1652225910000|2022-05-10 23:38:30|36122.3|36002.3|36125.5|36005.5|36126.2|36006.2|36122.3|36002.3|18
1652225920000|2022-05-10 23:38:40|36125.3|36005.3|36128.7|36008.7|36128.8|36008.8|36125|36005|16
1652225930000|2022-05-10 23:38:50|36129.3|36009.3|36129.5|36009.5|36131.3|36011.3|36128.6|36008.6|13
1652225940000|2022-05-10 23:39:00|36129.6|36009.6|36129.4|36009.4|36130.3|36010.3|36128.6|36008.6|17
1652225950000|2022-05-10 23:39:10|36130.1|36010.1|36127.6|36007.6|36131.8|36011.8|36125.7|36005.7|11
1652225960000|2022-05-10 23:39:20|36126.9|36006.9|36126|36006|36127.4|36007.4|36125.8|36005.8|13
1652225970000|2022-05-10 23:39:30|36126.3|36006.3|36126|36006|36126.8|36006.8|36125.8|36005.8|8
1652225980000|2022-05-10 23:39:40|36125.8|36005.8|36127.9|36007.9|36128.6|36009.3|36125.3|36005.3|11
1652225990000|2022-05-10 23:39:50|36128.3|36008.3|36128.7|36008.7|36129.1|36010.1|36127.5|36007.5|8
1652226000000|2022-05-10 23:40:00|36128.6|36008.6|36127.6|36007.6|36128.9|36008.9|36126.5|36006.5|17
1652226010000|2022-05-10 23:40:10|36127.2|36007.2|36127.9|36007.9|36127.9|36008.1|36126.1|36006.1|30
1652226020000|2022-05-10 23:40:20|36126.9|36006.9|36127.2|36007.2|36127.2|36007.2|36126.2|36006.2|13
1652226030000|2022-05-10 23:40:30|36127.4|36007.4|36128.3|36008.3|36128.5|36009|36127.3|36007.3|12
1652226040000|2022-05-10 23:40:40|36128.1|36008.1|36128.4|36008.4|36128.4|36008.4|36127.5|36007.5|13
1652226050000|2022-05-10 23:40:50|36128.3|36008.3|36128.3|36008.3|36129|36013.7|36125.7|36008.1|16
1652226060000|2022-05-10 23:41:00|36127.9|36007.9|36129.6|36009.6|36131|36011|36127.9|36007.9|18
1652226070000|2022-05-10 23:41:10|36130.3|36010.3|36130.3|36010.3|36131.7|36017.1|36127.9|36007.9|20
1652226080000|2022-05-10 23:41:20|36130|36010|36130.3|36010.3|36130.5|36010.5|36128.2|36008.2|24
1652226090000|2022-05-10 23:41:30|36130.6|36010.6|36131.7|36016.3|36131.7|36019.8|36129.7|36009.8|8
1652226100000|2022-05-10 23:41:40|36132.2|36013.7|36129.2|36009.2|36133|36013.7|36129.2|36009.2|15
1652226110000|2022-05-10 23:41:50|36129.7|36009.7|36132.4|36012.4|36132.5|36028.6|36124.7|36009.7|12
1652226120000|2022-05-10 23:42:00|36130.4|36010.4|36133|36013|36133|36013|36130.4|36010.4|15
1652226130000|2022-05-10 23:42:10|36132.4|36012.4|36133.5|36013.5|36133.8|36016|36131.5|36011.5|12
1652226140000|2022-05-10 23:42:20|36131.6|36011.6|36130.9|36010.9|36131.6|36011.6|36130.8|36010.8|15
1652226150000|2022-05-10 23:42:30|36131.2|36011.2|36131|36011|36131.2|36011.2|36130.2|36010.2|12
1652226160000|2022-05-10 23:42:40|36131.2|36011.2|36131.5|36011.5|36132.1|36014.4|36130.5|36010.5|7
1652226170000|2022-05-10 23:42:50|36131.6|36011.6|36129.9|36009.9|36131.7|36011.7|36129.6|36009.6|9
1652226180000|2022-05-10 23:43:00|36126.9|36020.6|36130.5|36010.5|36134.4|36020.6|36126.9|36010.3|10
1652226190000|2022-05-10 23:43:10|36130|36010|36129.6|36009.6|36130.7|36010.7|36126|36006|19
1652226200000|2022-05-10 23:43:20|36129.8|36009.8|36128.9|36008.9|36130.3|36010.3|36128.6|36008.6|25
1652226210000|2022-05-10 23:43:30|36129.2|36017.4|36127.1|36007.1|36131.1|36017.4|36125.5|36005.5|18
1652226220000|2022-05-10 23:43:40|36127.7|36007.7|36129.2|36009.2|36129.2|36009.2|36127.3|36007.3|30
1652226230000|2022-05-10 23:43:50|36128.4|36008.4|36127.9|36007.9|36131.4|36011.4|36127.8|36007.8|30
1652226240000|2022-05-10 23:44:00|36128.7|36008.7|36126.8|36006.8|36128.9|36008.9|36125.9|36005.9|18
1652226250000|2022-05-10 23:44:10|36126.6|36006.6|36126.9|36006.9|36127|36007|36125.4|36005.4|21
1652226260000|2022-05-10 23:44:20|36127.2|36007.2|36128.5|36008.5|36130.3|36010.4|36127.2|36007.2|4
1652226270000|2022-05-10 23:44:30|36127.4|36007.4|36125.9|36005.9|36128|36008|36125.7|36005.7|9
1652226280000|2022-05-10 23:44:40|36124.9|36004.9|36124.9|36004.9|36125.1|36005.1|36124.1|36004.1|14
1652226290000|2022-05-10 23:44:50|36125|36005|36128.9|36008.9|36129.6|36014.9|36125|36005|16
1652226300000|2022-05-10 23:45:00|36129|36009|36125|36005|36129|36009|36124.3|36004.3|16
1652226310000|2022-05-10 23:45:10|36125.2|36005.2|36125.3|36005.3|36125.7|36005.7|36124.8|36004.8|13
1652226320000|2022-05-10 23:45:20|36124.8|36004.8|36126.5|36006.5|36129.5|36010.3|36124.8|36004.8|26
1652226330000|2022-05-10 23:45:30|36126.7|36006.7|36126.7|36006.7|36127|36007|36125.7|36005.7|19
1652226340000|2022-05-10 23:45:40|36126.8|36006.8|36127.7|36007.7|36128.3|36014.7|36126.1|36006.1|21
1652226350000|2022-05-10 23:45:50|36127.4|36007.4|36127.4|36007.4|36127.4|36007.4|36126.7|36006.7|24
1652226360000|2022-05-10 23:46:00|36127.3|36007.3|36127.7|36007.7|36128.5|36008.5|36127|36007|17
1652226370000|2022-05-10 23:46:10|36128|36008|36129.1|36009.1|36129.9|36009.9|36127.8|36007.8|18
1652226380000|2022-05-10 23:46:20|36129.2|36009.2|36128.2|36008.2|36129.2|36009.2|36127.7|36007.7|19
1652226390000|2022-05-10 23:46:30|36127.8|36007.8|36129.7|36009.7|36129.7|36015.7|36127.6|36007.6|18
1652226400000|2022-05-10 23:46:40|36129|36009|36128.9|36008.9|36129.8|36009.8|36128.3|36008.3|9
1652226410000|2022-05-10 23:46:50|36129.1|36009.1|36128.6|36008.6|36129.4|36009.4|36128.6|36008.6|6
1652226420000|2022-05-10 23:47:00|36129|36009|36131.1|36011.1|36131.5|36011.5|36128.6|36008.6|13
1652226430000|2022-05-10 23:47:10|36131.2|36011.2|36131.1|36011.1|36131.8|36015.1|36129|36009.5|21
1652226440000|2022-05-10 23:47:20|36131|36011|36130.4|36010.4|36131.4|36011.4|36129.6|36009.6|26
1652226450000|2022-05-10 23:47:30|36130.3|36010.3|36131.1|36011.1|36131.8|36022.7|36125.4|36010.3|14
1652226460000|2022-05-10 23:47:40|36131.3|36011.3|36131.4|36011.4|36131.6|36011.6|36130.3|36010.3|16
1652226470000|2022-05-10 23:47:50|36131.7|36011.7|36131.5|36011.5|36131.7|36011.7|36131.2|36011.2|10
1652226480000|2022-05-10 23:48:00|36130.8|36010.8|36129.7|36014.1|36131.2|36017.5|36128.4|36010.8|14
1652226490000|2022-05-10 23:48:10|36130.7|36012.7|36130.8|36010.8|36130.9|36012.7|36129.6|36009.6|16
1652226500000|2022-05-10 23:48:20|36131|36011|36130.5|36010.5|36131|36011|36130.4|36010.4|12
1652226510000|2022-05-10 23:48:30|36130.7|36010.7|36130.4|36012.7|36131.1|36019.7|36126.4|36010.6|14
1652226520000|2022-05-10 23:48:40|36131.5|36012.3|36129.1|36016|36131.5|36018.9|36127.4|36010.8|11
1652226530000|2022-05-10 23:48:50|36129.8|36009.8|36128.4|36016.5|36129.8|36020.1|36125.8|36009.5|12
1652226540000|2022-05-10 23:49:00|36128.1|36016.6|36130.1|36010.1|36130.3|36016.7|36128.1|36009.4|13
1652226550000|2022-05-10 23:49:10|36130.2|36010.2|36127.7|36018.4|36130.2|36022.8|36125|36010.1|11
1652226560000|2022-05-10 23:49:20|36129|36015.2|36134|36014|36135.4|36022.4|36128.3|36010.6|27
1652226570000|2022-05-10 23:49:30|36133.7|36013.7|36133.4|36013.4|36134.9|36014.9|36132.5|36012.5|21
1652226580000|2022-05-10 23:49:40|36133.5|36013.5|36133.5|36015.6|36133.7|36017.9|36132.8|36013.5|7
1652226590000|2022-05-10 23:49:50|36134.5|36014.5|36129.3|36016|36136|36016|36129.3|36014.4|9
1652226600000|2022-05-10 23:50:00|36131.5|36011.5|36131.7|36012.1|36131.7|36021.6|36124.6|36011.5|8
1652226610000|2022-05-10 23:50:10|36131.1|36011.1|36131|36011|36131.1|36011.1|36130|36010.2|10
1652226620000|2022-05-10 23:50:20|36130.6|36010.6|36131|36011|36131.4|36011.4|36130.6|36010.6|13
1652226630000|2022-05-10 23:50:30|36123.7|36022.3|36128.7|36016.5|36136.4|36022.3|36123.7|36014.2|24
1652226640000|2022-05-10 23:50:40|36129.4|36016|36129|36015.7|36129.4|36017.1|36128.3|36015.7|15
1652226650000|2022-05-10 23:50:50|36132.7|36015.4|36131.5|36011.5|36135.6|36015.6|36128.7|36011.3|14
1652226660000|2022-05-10 23:51:00|36132.4|36012.4|36135.7|36015.7|36135.7|36031.6|36120.6|36011.5|21
1652226670000|2022-05-10 23:51:10|36135.6|36015.6|36134.7|36014.7|36135.8|36015.8|36134.5|36014.5|9
1652226680000|2022-05-10 23:51:20|36134.9|36014.9|36127.5|36017.1|36134.9|36027.3|36123.9|36014.7|20
1652226690000|2022-05-10 23:51:30|36128.3|36016.8|36132.2|36012.2|36132.2|36016.8|36127.6|36012.2|14
1652226700000|2022-05-10 23:51:40|36132.3|36012.3|36131.6|36011.6|36132.8|36012.8|36131.6|36011.6|20
1652226710000|2022-05-10 23:51:50|36131.9|36011.9|36132.3|36012.3|36132.6|36031.2|36119|36011.1|14
1652226720000|2022-05-10 23:52:00|36131.8|36011.8|36132.3|36012.3|36132.9|36012.9|36131.5|36011.5|23
1652226730000|2022-05-10 23:52:10|36132.5|36012.5|36126.9|36020.4|36132.5|36025.1|36123.6|36012.2|14
1652226740000|2022-05-10 23:52:20|36128.1|36018|36131.8|36011.8|36132|36019|36127.5|36011.8|18
1652226750000|2022-05-10 23:52:30|36132.1|36012.1|36128.7|36012.9|36136.3|36016.3|36127.8|36011|15
1652226760000|2022-05-10 23:52:40|36129.2|36012.8|36129|36009|36130.3|36012.8|36128.7|36009|6
1652226770000|2022-05-10 23:52:50|36130|36010|36130.4|36010.4|36131.8|36016.9|36126.8|36009|20
1652226780000|2022-05-10 23:53:00|36130.3|36010.3|36129.8|36009.8|36131.1|36019.2|36127.5|36008.7|21
1652226790000|2022-05-10 23:53:10|36128.9|36008.9|36127.9|36020.5|36132.5|36024.4|36127.1|36008.8|30
1652226800000|2022-05-10 23:53:20|36128.3|36018.7|36128.8|36015.5|36130.3|36022|36126.1|36015.5|29
1652226810000|2022-05-10 23:53:30|36128.5|36014.8|36128.3|36018.8|36132.7|36022|36126.4|36014.7|22
1652226820000|2022-05-10 23:53:40|36129|36015.9|36125.7|36021.7|36129.7|36021.7|36125.7|36015.1|18
1652226830000|2022-05-10 23:53:50|36125.6|36021.9|36128.5|36015.4|36128.5|36021.9|36125.6|36015.4|11
1652226840000|2022-05-10 23:54:00|36130.6|36010.6|36120.7|36028.2|36131.2|36028.2|36120.7|36009.4|13
1652226850000|2022-05-10 23:54:10|36124.3|36021.6|36128.6|36016.6|36129.5|36021.6|36124.3|36015.8|9
1652226860000|2022-05-10 23:54:20|36127.3|36018.6|36124.2|36023.9|36129.5|36023.9|36124.2|36015.8|8
1652226870000|2022-05-10 23:54:30|36125.7|36022.9|36130.6|36010.6|36130.9|36022.9|36125.7|36010.1|13
1652226880000|2022-05-10 23:54:40|36131.2|36011.2|36130.1|36010.1|36131.6|36011.6|36129.5|36009.5|9
1652226890000|2022-05-10 23:54:50|36129.9|36009.9|36131.7|36011.7|36134.7|36026.5|36128.8|36009.8|14
1652226900000|2022-05-10 23:55:00|36131.1|36011.1|36130.9|36010.9|36131.1|36011.1|36130|36010.3|13
1652226910000|2022-05-10 23:55:10|36130.3|36010.3|36130.6|36010.6|36130.6|36010.6|36130.3|36010.3|2
1652226920000|2022-05-10 23:55:20|36130.7|36010.7|36128.9|36018.1|36130.7|36021.9|36127.2|36009.9|15
1652226930000|2022-05-10 23:55:30|36130.2|36016.7|36131.8|36011.8|36132.2|36016.7|36130.2|36011|18
1652226940000|2022-05-10 23:55:40|36122.2|36028.7|36132.2|36012.2|36132.5|36028.7|36122.2|36011.2|15
1652226950000|2022-05-10 23:55:50|36131.6|36011.6|36131.4|36011.4|36132.7|36012.7|36131.3|36011.3|23
1652226960000|2022-05-10 23:56:00|36131.2|36011.2|36132.1|36012.1|36132.1|36018.5|36128.5|36011.2|20
1652226970000|2022-05-10 23:56:10|36131|36013.9|36131.3|36011.3|36132.3|36013.9|36131|36011.3|14
1652226980000|2022-05-10 23:56:20|36131.2|36011.2|36130.8|36010.8|36132|36017.2|36128.5|36010.3|19
1652226990000|2022-05-10 23:56:30|36130.7|36010.7|36131.8|36011.8|36131.8|36011.8|36130.2|36010.2|19
1652227000000|2022-05-10 23:56:40|36131.7|36011.7|36130.4|36010.4|36131.9|36028.7|36122.1|36009.5|18
1652227010000|2022-05-10 23:56:50|36130.3|36010.3|36130.8|36010.8|36130.8|36010.8|36129.1|36009.1|17
1652227020000|2022-05-10 23:57:00|36130.7|36010.7|36129|36013.8|36130.7|36018.1|36125.3|36010.4|8
1652227030000|2022-05-10 23:57:10|36129.9|36012.6|36129.5|36012|36130.3|36012.6|36129|36010|9
1652227040000|2022-05-10 23:57:20|36130|36010|36128.1|36010|36130|36010|36128.1|36009.1|10
1652227050000|2022-05-10 23:57:30|36128.6|36009.5|36126.5|36015|36128.6|36022.9|36120.3|36009.5|13
1652227060000|2022-05-10 23:57:40|36127.3|36015.3|36129.5|36009.5|36130|36015.3|36127.3|36009.4|8
1652227070000|2022-05-10 23:57:50|36129.9|36009.9|36128.2|36013.3|36129.9|36023.2|36121|36009.9|10
1652227080000|2022-05-10 23:58:00|36128|36014.2|36128.4|36014.2|36128.6|36014.4|36128|36013.5|16
1652227090000|2022-05-10 23:58:10|36128.3|36014.9|36130.7|36010.7|36131|36020.9|36124.6|36009.6|15
1652227100000|2022-05-10 23:58:20|36130.3|36010.3|36131.5|36011.5|36131.5|36019|36122.8|36009.9|19
1652227110000|2022-05-10 23:58:30|36131.8|36011.8|36131.2|36011.2|36131.8|36011.8|36130.4|36010.5|16
1652227120000|2022-05-10 23:58:40|36131.4|36011.4|36128.6|36014.8|36131.4|36017.6|36124.4|36010.9|13
1652227130000|2022-05-10 23:58:50|36128.2|36014.3|36130.6|36010.6|36131.7|36015|36127.8|36010.6|7
1652227140000|2022-05-10 23:59:00|36131.1|36011.1|36129.4|36011.2|36131.1|36018|36125.2|36010.4|9
1652227150000|2022-05-10 23:59:10|36130.5|36010.5|36131.6|36011.6|36131.9|36011.9|36130.5|36010.5|8
1652227160000|2022-05-10 23:59:20|36131.8|36011.8|36132.4|36012.4|36132.6|36012.6|36131.2|36011.2|8
1652227170000|2022-05-10 23:59:30|36132.7|36012.7|36131.1|36013.5|36132.7|36015.4|36127.5|36012.7|8
1652227180000|2022-05-10 23:59:40|36130.5|36013.6|36131.8|36014.6|36132.3|36015.4|36124.9|36013.2|14
1652227190000|2022-05-10 23:59:50|36132|36014.7|36133.3|36013.5|36133.6|36014.7|36131.5|36013.2|11
1652227200000|2022-05-11 00:00:00|36143.5|36023.5|36143.9|36023.9|36147.7|36027.7|36140.7|36020.7|31
1652227210000|2022-05-11 00:00:10|36144.7|36024.7|36147.1|36027.1|36147.4|36027.4|36144.3|36024.3|22
1652227220000|2022-05-11 00:00:20|36146.8|36026.8|36149.6|36029.6|36149.8|36029.8|36146.4|36026.4|23
1652227230000|2022-05-11 00:00:30|36149|36029|36146.9|36026.9|36149.7|36029.7|36146|36026|21
1652227240000|2022-05-11 00:00:40|36147|36027|36146|36026|36151|36031|36141.5|36021.5|17
1652227250000|2022-05-11 00:00:50|36146.1|36026.1|36145.6|36025.6|36147.2|36027.2|36144.9|36024.9|14
1652227260000|2022-05-11 00:01:00|36147.2|36027.2|36147.4|36029.7|36150.1|36033.2|36143.7|36023.7|32
1652227270000|2022-05-11 00:01:10|36147.1|36030|36149.6|36029.6|36149.6|36030.9|36147.1|36027.6|18
1652227280000|2022-05-11 00:01:20|36147.4|36027.4|36148.4|36028.4|36149.5|36029.5|36146.5|36026.5|20
1652227290000|2022-05-11 00:01:30|36148.2|36028.2|36145.7|36025.7|36153.9|36035.7|36144.8|36024.8|28
1652227300000|2022-05-11 00:01:40|36144.4|36024.4|36145.3|36025.3|36148|36028|36144.4|36024.4|23
1652227310000|2022-05-11 00:01:50|36145.2|36025.2|36146.9|36026.9|36150.3|36030.3|36144.8|36024.8|23
1652227320000|2022-05-11 00:02:00|36147.8|36027.8|36145.3|36025.3|36147.8|36027.8|36144.8|36024.8|15
1652227330000|2022-05-11 00:02:10|36145.9|36025.9|36142.9|36023.3|36146|36032.2|36140.6|36020.6|17
1652227340000|2022-05-11 00:02:20|36138.5|36018.5|36137.6|36017.6|36141|36021|36137.5|36017.5|18
1652227350000|2022-05-11 00:02:30|36137.7|36017.7|36138.5|36018.5|36141.1|36023.4|36137.7|36017.7|24
1652227360000|2022-05-11 00:02:40|36138.2|36018.2|36140.2|36020.2|36140.5|36020.5|36137.7|36017.7|25
1652227370000|2022-05-11 00:02:50|36140.3|36020.3|36143.2|36023.2|36144.2|36024.2|36140.3|36020.3|22
1652227380000|2022-05-11 00:03:00|36142.7|36022.7|36146.2|36026.2|36147.7|36027.7|36142.5|36022.5|24
1652227390000|2022-05-11 00:03:10|36146.7|36026.7|36143.1|36023.1|36147.4|36027.4|36142.6|36022.6|15
1652227400000|2022-05-11 00:03:20|36145|36025|36144.4|36024.4|36146|36026.2|36143.6|36023.6|23
1652227410000|2022-05-11 00:03:30|36145.1|36025.1|36142.3|36022.3|36145.7|36025.7|36141.9|36021.9|17
1652227420000|2022-05-11 00:03:40|36142.4|36022.4|36142.6|36022.6|36143.5|36026.2|36141.6|36021.6|21
1652227430000|2022-05-11 00:03:50|36142.4|36022.4|36143|36023|36143.4|36023.4|36142.4|36022.4|15
1652227440000|2022-05-11 00:04:00|36142.6|36022.6|36142.5|36022.5|36143.3|36023.3|36141.8|36021.8|18
1652227450000|2022-05-11 00:04:10|36142.9|36022.9|36145.7|36025.7|36145.8|36025.8|36142.6|36022.9|19
1652227460000|2022-05-11 00:04:20|36145.9|36025.9|36145.1|36025.1|36146.4|36026.4|36145.1|36025.1|20
1652227470000|2022-05-11 00:04:30|36145.3|36025.3|36142.3|36022.3|36145.3|36025.3|36142.3|36022.3|21
1652227480000|2022-05-11 00:04:40|36142.4|36022.4|36142.9|36022.9|36143.3|36023.3|36141.8|36021.8|21
1652227490000|2022-05-11 00:04:50|36143|36023|36146.1|36026.1|36146.1|36026.1|36143|36023|21
1652227500000|2022-05-11 00:05:00|36145.6|36025.6|36146|36026|36146|36026|36144.5|36024.5|8
1652227510000|2022-05-11 00:05:10|36146.1|36026.1|36147.3|36027.3|36147.3|36029.2|36143.4|36024.9|17
1652227520000|2022-05-11 00:05:20|36146.5|36026.5|36145.5|36025.5|36147.8|36027.8|36145|36025|20
1652227530000|2022-05-11 00:05:30|36145.7|36025.7|36143|36023|36146.7|36026.7|36141.8|36021.8|22
1652227540000|2022-05-11 00:05:40|36143.1|36023.1|36148.4|36028.4|36148.4|36028.4|36143|36023|14
1652227550000|2022-05-11 00:05:50|36148.3|36028.3|36148.6|36028.6|36150.1|36030.4|36147.2|36027.2|20
1652227560000|2022-05-11 00:06:00|36148.9|36028.9|36143.5|36035|36148.9|36044.3|36140.3|36023.4|20
1652227570000|2022-05-11 00:06:10|36144.4|36032.6|36146.3|36026.3|36147.8|36032.6|36144.4|36024.5|16
1652227580000|2022-05-11 00:06:20|36146.5|36026.5|36148.5|36029.4|36148.5|36032.1|36145.8|36025.8|18
1652227590000|2022-05-11 00:06:30|36149.8|36030.2|36147.2|36027.2|36149.8|36030.2|36147|36027|24
1652227600000|2022-05-11 00:06:40|36148.2|36028.2|36148.1|36028.1|36148.8|36028.8|36147.5|36027.5|11
1652227610000|2022-05-11 00:06:50|36148.2|36028.2|36144.5|36024.5|36148.2|36036.1|36144.2|36024.5|13
1652227620000|2022-05-11 00:07:00|36146.1|36026.1|36146.9|36026.9|36147.5|36027.5|36145.9|36025.9|22
1652227630000|2022-05-11 00:07:10|36146.6|36026.6|36146.9|36026.9|36147.9|36027.9|36146.5|36026.5|9
1652227640000|2022-05-11 00:07:20|36147|36027|36148.8|36028.8|36149.2|36029.2|36144.2|36024.2|20
1652227650000|2022-05-11 00:07:30|36148.9|36028.9|36149|36029|36149|36029|36144.1|36024.1|18
1652227660000|2022-05-11 00:07:40|36148|36028|36146.9|36026.9|36149.6|36034.2|36144.9|36024.9|12
1652227670000|2022-05-11 00:07:50|36146.4|36026.4|36142.3|36022.3|36149.1|36029.1|36142.1|36022.1|15
1652227680000|2022-05-11 00:08:00|36144.9|36024.9|36147.1|36027.1|36148.6|36036.8|36142|36022|13
1652227690000|2022-05-11 00:08:10|36146.4|36026.4|36144.5|36024.5|36147|36027|36144.1|36024.1|12
1652227700000|2022-05-11 00:08:20|36144.7|36024.7|36147|36027|36147.4|36027.4|36142.7|36022.7|13
1652227710000|2022-05-11 00:08:30|36146.3|36026.3|36145.5|36025.5|36146.3|36026.3|36144.8|36024.8|7
1652227720000|2022-05-11 00:08:40|36144.6|36024.6|36141.9|36021.9|36147.6|36027.6|36141.6|36021.6|12
1652227730000|2022-05-11 00:08:50|36142.2|36022.2|36149.6|36030.2|36149.6|36039.9|36142.2|36022.2|8
1652227740000|2022-05-11 00:09:00|36149.1|36029.1|36142.7|36022.7|36149.1|36029.1|36142.4|36022.4|14
1652227750000|2022-05-11 00:09:10|36143|36023|36145.7|36025.7|36145.7|36025.7|36143|36023|17
1652227760000|2022-05-11 00:09:20|36145.8|36025.8|36147|36034.5|36147|36034.5|36145.6|36025.6|6
1652227770000|2022-05-11 00:09:30|36147.9|36032.4|36144.1|36024.1|36148|36032.4|36144.1|36024.1|18
1652227780000|2022-05-11 00:09:40|36144.5|36024.5|36147.8|36027.8|36147.8|36027.8|36142.4|36022.4|6
1652227790000|2022-05-11 00:09:50|36145.2|36025.2|36145.5|36025.5|36145.5|36025.5|36141.8|36021.8|19
1652227800000|2022-05-11 00:10:00|36143.6|36023.6|36141.6|36021.6|36145.9|36025.9|36141.6|36021.6|21
1652227810000|2022-05-11 00:10:10|36141.7|36021.7|36147.1|36027.8|36147.1|36032.3|36141.7|36021.7|8
1652227820000|2022-05-11 00:10:20|36146.9|36026.9|36145|36025|36146.9|36026.9|36145|36025|8
1652227830000|2022-05-11 00:10:30|36144.9|36024.9|36150.1|36030.1|36150.1|36035.4|36144.9|36024.9|14
1652227840000|2022-05-11 00:10:40|36146.3|36026.3|36144.6|36024.6|36151|36031|36144|36024|16
1652227850000|2022-05-11 00:10:50|36144.1|36024.1|36142.1|36022.1|36146.2|36026.2|36142.1|36022.1|18
1652227860000|2022-05-11 00:11:00|36140.5|36020.5|36142.7|36022.7|36142.7|36022.7|36140.5|36020.5|15
1652227870000|2022-05-11 00:11:10|36142.1|36022.1|36145.2|36025.2|36145.2|36029.1|36141.1|36021.1|20
1652227880000|2022-05-11 00:11:20|36145.5|36025.7|36144.9|36024.9|36145.5|36025.7|36144.1|36024.1|14
1652227890000|2022-05-11 00:11:30|36144|36024|36144|36024|36144.9|36024.9|36143.6|36023.6|14
1652227900000|2022-05-11 00:11:40|36143.9|36023.9|36153.9|36033.9|36153.9|36034.2|36143.4|36023.9|12
1652227910000|2022-05-11 00:11:50|36153.2|36033.2|36147.4|36027.4|36153.2|36033.2|36145.2|36025.2|17
1652227920000|2022-05-11 00:12:00|36148.5|36028.5|36149.5|36029.5|36150.4|36030.4|36145.9|36025.9|10
1652227930000|2022-05-11 00:12:10|36146|36034.4|36142.1|36027.7|36149.1|36034.7|36142.1|36027.6|13
1652227940000|2022-05-11 00:12:20|36142|36029.1|36139.6|36029.8|36144.1|36034.3|36136.3|36023.6|12
1652227950000|2022-05-11 00:12:30|36139.1|36031.1|36141.6|36021.6|36142.8|36031.1|36139.1|36021.1|10
1652227960000|2022-05-11 00:12:40|36141.3|36021.3|36142|36022|36142|36022|36140.6|36020.6|11
1652227970000|2022-05-11 00:12:50|36142.1|36022.1|36142.8|36022.8|36144.8|36026.1|36138.7|36020|16
1652227980000|2022-05-11 00:13:00|36143.3|36024.7|36142.7|36026|36143.7|36028.6|36139.2|36021.9|21
1652227990000|2022-05-11 00:13:10|36142.4|36025.7|36142.8|36022.8|36144.4|36026.4|36142.1|36022.6|16
1652228000000|2022-05-11 00:13:20|36142.5|36024.2|36136|36016|36143.8|36032|36134|36016|14
1652228010000|2022-05-11 00:13:30|36133.9|36013.9|36135.3|36015.5|36135.9|36016.5|36133.9|36013.9|9
1652228020000|2022-05-11 00:13:40|36136.6|36016.6|36135.1|36015.1|36136.6|36016.6|36134.8|36014.8|10
1652228030000|2022-05-11 00:13:50|36135.7|36015.7|36130|36026.9|36135.7|36026.9|36130|36015.1|7
1652228040000|2022-05-11 00:14:00|36135.1|36016.3|36135.9|36015.9|36139.2|36019.2|36134.4|36015.5|19
1652228050000|2022-05-11 00:14:10|36136|36016|36134.9|36014.9|36136.9|36016.9|36131.7|36012.9|14
1652228060000|2022-05-11 00:14:20|36134.1|36014.1|36127.2|36007.2|36134.9|36015.6|36126.6|36006.6|21
1652228070000|2022-05-11 00:14:30|36127.3|36007.3|36124.8|36004.8|36131.8|36018.9|36124.2|36004.2|29
1652228080000|2022-05-11 00:14:40|36125.2|36005.2|36126.2|36006.2|36126.9|36007.7|36120.9|36000.9|22
1652228090000|2022-05-11 00:14:50|36125.8|36005.8|36128.3|36008.3|36128.8|36008.8|36125.6|36005.6|20
1652228100000|2022-05-11 00:15:00|36127.9|36007.9|36119.1|36001.8|36129.4|36011.4|36119.1|36001.8|26
1652228110000|2022-05-11 00:15:10|36119|36001.7|36120.3|36002.3|36120.4|36019.9|36113.4|36001.7|20
1652228120000|2022-05-11 00:15:20|36121.2|36004.5|36123.6|36006.2|36123.6|36008.2|36121.2|36004.5|21
1652228130000|2022-05-11 00:15:30|36122.8|36007.4|36117.7|36011.1|36125.7|36016.4|36116.5|36002.8|23
1652228140000|2022-05-11 00:15:40|36117.6|36009.2|36117.5|36012.7|36118.9|36012.7|36117.2|36009.2|23
1652228150000|2022-05-11 00:15:50|36117.4|36009.2|36117.9|36009.8|36119.1|36010.3|36117.4|36009.2|15
1652228160000|2022-05-11 00:16:00|36117.7|36009.7|36119.1|36001.6|36120.3|36022.1|36113.1|36001.6|18
1652228170000|2022-05-11 00:16:10|36119.7|36014|36116.9|36010.4|36119.7|36018.2|36113.7|36001|15
1652228180000|2022-05-11 00:16:20|36116.6|36011.7|36120.3|36000.3|36120.3|36014.3|36116.6|35999.2|20
1652228190000|2022-05-11 00:16:30|36120|36000|36120.9|36000.9|36121.4|36001.4|36119.2|35999.2|21
1652228200000|2022-05-11 00:16:40|36121.1|36001.1|36118.2|36014.6|36121.4|36018.7|36116|36000.9|15
1652228210000|2022-05-11 00:16:50|36118.1|36013.2|36119.7|36006.3|36119.7|36014.1|36117.3|36005.1|21
1652228220000|2022-05-11 00:17:00|36119.6|36005.7|36114.9|36016.5|36119.8|36044.6|36094.6|36004.5|14
1652228230000|2022-05-11 00:17:10|36119.5|36006.9|36118.7|36005.3|36119.5|36008.6|36118.4|36005.3|8
1652228240000|2022-05-11 00:17:20|36118.4|36004.2|36119.6|36005.2|36121|36017.8|36113.1|36000|16
1652228250000|2022-05-11 00:17:30|36118.7|36005.9|36118.1|36005.1|36119.4|36010.9|36116.6|36001.5|22
1652228260000|2022-05-11 00:17:40|36117.6|36006.5|36118.8|35998.8|36125|36006.5|36117.1|35998.7|19
1652228270000|2022-05-11 00:17:50|36119.2|35999.2|36124.4|36005.8|36124.4|36015.8|36112.8|35998.7|17
1652228280000|2022-05-11 00:18:00|36124|36006.8|36124.5|36007.6|36125.1|36009.8|36122.4|36003.5|16
1652228290000|2022-05-11 00:18:10|36123.3|36006.8|36117.2|35997.2|36126.9|36008.5|36113.1|35996.9|19
1652228300000|2022-05-11 00:18:20|36117.9|35997.9|36113.4|36005.4|36117.9|36011.8|36110.2|35997.9|15
1652228310000|2022-05-11 00:18:30|36113.2|36005.2|36114|36003.8|36115.9|36009.3|36110.2|36000.3|16
1652228320000|2022-05-11 00:18:40|36113.1|36005.2|36109.5|36010.9|36115.9|36010.9|36109.5|36000.2|15
1652228330000|2022-05-11 00:18:50|36110.5|36010.7|36109.7|36009.9|36119.4|36012.4|36109.7|35998.3|14
1652228340000|2022-05-11 00:19:00|36105.5|36014.8|36121.4|36001.4|36125.8|36014.8|36105.5|35998.2|17
1652228350000|2022-05-11 00:19:10|36119.8|35999.8|36118|36003.9|36119.8|36003.9|36118|35998|17
1652228360000|2022-05-11 00:19:20|36117.4|36003.5|36120.6|36000.6|36120.6|36003.5|36117.4|35999.9|21
1652228370000|2022-05-11 00:19:30|36114.2|36001.1|36112.1|36008|36117.3|36008|36112.1|36000.2|16
1652228380000|2022-05-11 00:19:40|36114|36005.2|36113.6|36006.2|36118.5|36006.4|36112.8|35999.3|16
1652228390000|2022-05-11 00:19:50|36113.5|36006.1|36119.2|36005.8|36124.4|36006.6|36113.5|35998.7|18
1652228400000|2022-05-11 00:20:00|36122.5|36007.8|36121|36001|36122.5|36007.8|36119.4|36000|24
1652228410000|2022-05-11 00:20:10|36120.7|36000.7|36118.1|36004|36123.3|36004|36118.1|36000.4|16
1652228420000|2022-05-11 00:20:20|36118.2|36004.3|36113|36012.2|36118.7|36012.2|36110.9|36002.1|15
1652228430000|2022-05-11 00:20:30|36109.2|36013.9|36108.8|36011.1|36113.8|36022.1|36106|36003.4|18
1652228440000|2022-05-11 00:20:40|36113.1|36009.7|36116.8|35996.8|36116.9|36009.7|36112.4|35996.8|9
1652228450000|2022-05-11 00:20:50|36116.9|35996.9|36112.1|36013|36117.5|36018.6|36112.1|35996.9|11
1652228460000|2022-05-11 00:21:00|36112.2|36015.2|36117.1|36005.2|36119.2|36015.8|36112.2|36005.2|12
1652228470000|2022-05-11 00:21:10|36117.6|36004.8|36116.2|36004.9|36118.2|36006.2|36116.2|36004.3|21
1652228480000|2022-05-11 00:21:20|36111.2|36016.1|36115.4|36005.9|36116.9|36016.1|36111.2|36003.9|10
1652228490000|2022-05-11 00:21:30|36116.3|36004.1|36116.7|36000.2|36117.7|36004.1|36115.7|35998.9|18
1652228500000|2022-05-11 00:21:40|36116.1|36001.7|36115.7|36002|36116.7|36002|36115.7|36000.3|14
1652228510000|2022-05-11 00:21:50|36116|36001.2|36118.3|35998.3|36118.5|36006.8|36114.3|35997.1|21
1652228520000|2022-05-11 00:22:00|36117.5|35999.1|36118|36000.1|36119.5|36001.6|36115.9|35998.8|20
1652228530000|2022-05-11 00:22:10|36119.5|35999.5|36118.4|36003.5|36119.5|36009.3|36114|35999.4|15
1652228540000|2022-05-11 00:22:20|36117.4|36004.8|36120.8|36001.4|36121.2|36007.2|36115.5|36000.4|13
1652228550000|2022-05-11 00:22:30|36121|36001|36120.4|36005.4|36122.2|36018.7|36109.4|36001|20
1652228560000|2022-05-11 00:22:40|36121.4|36004.1|36118.3|36002.8|36121.4|36023.1|36108.7|36000.9|15
1652228570000|2022-05-11 00:22:50|36119.2|36001.7|36118.4|35998.4|36120.9|36003.1|36117.6|35997.9|20
1652228580000|2022-05-11 00:23:00|36119.2|35999.2|36118.5|35998.5|36119.6|35999.6|36118.3|35998.3|11
1652228590000|2022-05-11 00:23:10|36111.4|36013.6|36115.7|36004|36116.3|36013.6|36111.4|36003.4|10
1652228600000|2022-05-11 00:23:20|36113.9|36007.8|36113.7|36006.6|36113.9|36007.8|36113.7|36006.5|3
1652228610000|2022-05-11 00:23:30|36113.8|36007.1|36118.4|36007.3|36120.5|36016.8|36109.2|35999.8|21
1652228620000|2022-05-11 00:23:40|36120.5|36007.5|36117.2|36007.6|36120.8|36009.3|36117.2|36006.4|13
1652228630000|2022-05-11 00:23:50|36117.1|36007.4|36113.2|36006.6|36117.1|36023.4|36107.8|36005.2|20
1652228640000|2022-05-11 00:24:00|36114.8|36006.1|36116.1|36008.2|36121.6|36011.7|36114.8|36005.8|22
1652228650000|2022-05-11 00:24:10|36115.1|36008.3|36114.3|36013.7|36117.4|36015.8|36112.6|36002.8|17
1652228660000|2022-05-11 00:24:20|36118.7|36001.5|36119.2|36001|36124.7|36005.5|36116.9|35999.9|20
1652228670000|2022-05-11 00:24:30|36118.4|36001.7|36119.3|36002.8|36120.1|36020.5|36108.7|36001.7|11
1652228680000|2022-05-11 00:24:40|36119.8|36002.4|36119.8|36001|36119.8|36004.9|36117.7|35998.8|19
1652228690000|2022-05-11 00:24:50|36111.1|36002.3|36115.2|36010.7|36115.2|36018.6|36111.1|36002.3|11
1652228700000|2022-05-11 00:25:00|36119.5|36002|36117.3|36003.5|36119.5|36004.8|36116|36001.7|16
1652228710000|2022-05-11 00:25:10|36117.2|36003.4|36117.8|35999.5|36118.8|36012|36112.7|35998.3|15
1652228720000|2022-05-11 00:25:20|36118|35998|36117.4|35999.5|36119|36000.5|36117.1|35998|11
1652228730000|2022-05-11 00:25:30|36117.6|35999.9|36112.2|36006.3|36117.6|36015.5|36109.9|35999|26
1652228740000|2022-05-11 00:25:40|36112|36006.5|36117.2|36000.4|36118.4|36008.7|36112|35998.4|14
1652228750000|2022-05-11 00:25:50|36119.6|36004.4|36117.5|35997.5|36122|36005.4|36117.5|35997.5|12
1652228760000|2022-05-11 00:26:00|36116.3|35997.1|36108|36001.9|36119.3|36012.5|36108|35994.4|21
1652228770000|2022-05-11 00:26:10|36109.6|35999.1|36111.7|36001.9|36115.1|36011.4|36106.3|35997.1|23
1652228780000|2022-05-11 00:26:20|36113.6|36001.1|36113.9|36000|36118.8|36007.5|36110.9|35998.4|13
1652228790000|2022-05-11 00:26:30|36119|35999|36119.5|36000.3|36120.3|36000.4|36116.2|35999|8
1652228800000|2022-05-11 00:26:40|36109.7|36014|36112.7|36000.6|36115.9|36014|36109.7|35997.5|18
1652228810000|2022-05-11 00:26:50|36113.5|35999.8|36108.7|36000.9|36113.5|36001.1|36106.1|35993.9|17
1652228820000|2022-05-11 00:27:00|36106.6|36006.1|36106|35998.6|36114.8|36006.1|36106|35994.2|23
1652228830000|2022-05-11 00:27:10|36101.3|36012.9|36113.4|35993.4|36117.2|36013|36101.2|35993.4|18
1652228840000|2022-05-11 00:27:20|36112.3|35992.3|36115.5|35995.5|36115.6|35995.6|36112.3|35992.3|15
1652228850000|2022-05-11 00:27:30|36115.1|35995.1|36114.3|35994.3|36115.1|35995.9|36113.9|35993.9|12
1652228860000|2022-05-11 00:27:40|36111|36002|36110.9|35990.9|36111.7|36007.4|36103.6|35990.4|25
1652228870000|2022-05-11 00:27:50|36110.4|35991.8|36107.9|35996.1|36110.4|35996.1|36107.9|35991.8|11
1652228880000|2022-05-11 00:28:00|36102.4|36011.5|36110.2|35992.6|36110.8|36011.5|36102.4|35991.4|17
1652228890000|2022-05-11 00:28:10|36109.1|35993.7|36104.8|36003.6|36109.6|36003.6|36104.8|35991.6|12
1652228900000|2022-05-11 00:28:20|36107.6|36002.6|36106.2|35996.4|36107.6|36002.6|36106.1|35996.4|8
1652228910000|2022-05-11 00:28:30|36109|35996.5|36106|36004.8|36111.2|36004.8|36106|35992|14
1652228920000|2022-05-11 00:28:40|36102.7|36000.5|36110.7|35992.2|36111.2|36007.9|36101.2|35990.5|21
1652228930000|2022-05-11 00:28:50|36110.9|35990.9|36102.7|36006.4|36111.8|36006.9|36102.5|35990.4|15
1652228940000|2022-05-11 00:29:00|36110|35993.3|36109.1|36001.9|36112.3|36014.2|36103.1|35990.3|16
1652228950000|2022-05-11 00:29:10|36108.8|36001.5|36108.1|36003.9|36114.1|36008.3|36106.8|35995|16
1652228960000|2022-05-11 00:29:20|36107.6|36004.2|36105.5|36013.8|36107.6|36016.9|36104.4|36001.8|8
1652228970000|2022-05-11 00:29:30|36104|36008.3|36110.7|35990.7|36110.8|36009.6|36103.5|35990.7|10
1652228980000|2022-05-11 00:29:40|36110.4|35991.6|36117.3|35997.3|36121.8|36001.8|36109|35991.1|16
1652228990000|2022-05-11 00:29:50|36117.2|35997.2|36116|36004.2|36117.4|36009|36110.9|35996|24
1652229000000|2022-05-11 00:30:00|36115.5|36005.3|36114.9|36000.6|36117.4|36005.3|36112.9|35998.7|23
1652229010000|2022-05-11 00:30:10|36115|36000.7|36114.3|36004|36116.4|36014.6|36111.1|36000.1|16
1652229020000|2022-05-11 00:30:20|36114.8|36004.2|36115.7|35998.9|36118.5|36005.1|36113.7|35997.6|13
1652229030000|2022-05-11 00:30:30|36116.8|35996.8|36109.8|35999.3|36118.1|35999.9|36109.4|35996.8|23
1652229040000|2022-05-11 00:30:40|36109.5|36000|36111.6|36000|36116.4|36036.5|36086.5|35995.3|18
1652229050000|2022-05-11 00:30:50|36111.3|35999.8|36115.1|36006.9|36117|36012|36108.4|35995.5|29
1652229060000|2022-05-11 00:31:00|36115.9|36005.3|36115.2|36005.5|36118.1|36007.3|36114.4|36003.8|18
1652229070000|2022-05-11 00:31:10|36116.4|36005.6|36115.2|36006.2|36117.7|36010.9|36112.6|36004.9|11
1652229080000|2022-05-11 00:31:20|36114.7|36006|36119.2|35999.2|36119.7|36007.2|36113.1|35998.3|11
1652229090000|2022-05-11 00:31:30|36116.7|35997.3|36117.4|35998.9|36119.1|35999.1|36114.5|35997.3|13
1652229100000|2022-05-11 00:31:40|36116.8|35999.1|36114.5|36002.9|36119.5|36038.9|36088.9|35998.8|25
1652229110000|2022-05-11 00:31:50|36118.3|36000.3|36119.1|35999.1|36119.1|36001|36116.1|35998.5|18
1652229120000|2022-05-11 00:32:00|36118.6|35998.6|36116.6|36000.9|36119.8|36012.8|36112.9|35998.5|22
1652229130000|2022-05-11 00:32:10|36116.1|36009.5|36117.4|36001.2|36118.7|36011.4|36113.3|36000.6|25
1652229140000|2022-05-11 00:32:20|36116.9|36000.6|36118.7|35998.7|36119.5|36007.4|36110|35996.5|16
1652229150000|2022-05-11 00:32:30|36117.8|35997.8|36116.1|36000.2|36119|36005.1|36111.1|35997.4|21
1652229160000|2022-05-11 00:32:40|36115.8|36001.5|36116.5|36000.3|36118.5|36001.5|36114.9|35996.8|20
1652229170000|2022-05-11 00:32:50|36114.6|36001.6|36114.2|36005.5|36116.8|36013.9|36110.5|36001.6|21
1652229180000|2022-05-11 00:33:00|36115|36011.3|36115.2|36004.1|36116.4|36011.3|36112.8|36001.7|30
1652229190000|2022-05-11 00:33:10|36114.7|35999.9|36115.6|35996.5|36116.4|36003.5|36112.6|35996.5|17
1652229200000|2022-05-11 00:33:20|36114.8|35998.6|36113.7|36002.6|36115.7|36006.1|36112.4|35996.4|17
1652229210000|2022-05-11 00:33:30|36113|35993.6|36111.7|35996.7|36115.6|36000.8|36107.5|35993.6|21
1652229220000|2022-05-11 00:33:40|36111.5|35996.2|36108|36000.3|36111.5|36006|36107.2|35996.2|19
1652229230000|2022-05-11 00:33:50|36109.3|36000|36106.3|36003.2|36109.8|36007.8|36106.1|35997|16
1652229240000|2022-05-11 00:34:00|36109.3|36002.3|36107|35997.6|36109.3|36002.3|36107|35996|15
1652229250000|2022-05-11 00:34:10|36107.2|35997.5|36103|35990|36107.9|36009.2|36103|35988.5|18
1652229260000|2022-05-11 00:34:20|36099|35989|36104.7|35991.6|36112.1|35994.3|36099|35987.1|23
1652229270000|2022-05-11 00:34:30|36106.6|35994|36104|36001.8|36108.6|36004.2|36101.2|35992.1|29
1652229280000|2022-05-11 00:34:40|36103.5|36000.8|36103.8|35997.5|36105.3|36000.8|36101|35997.1|16
1652229290000|2022-05-11 00:34:50|36103.7|35997.1|36104.3|35990.4|36107.4|36006.7|36099.1|35989.1|17
1652229300000|2022-05-11 00:35:00|36104.6|35989.9|36111.2|35991.2|36111.2|35991.2|36103.6|35986.9|21
1652229310000|2022-05-11 00:35:10|36105.6|35990.4|36107.6|35992.1|36107.6|35992.1|36104.2|35987.2|19
1652229320000|2022-05-11 00:35:20|36107.5|35987.5|36102.8|35996.1|36107.7|36009.4|36101.7|35987.5|14
1652229330000|2022-05-11 00:35:30|36101.5|35997.1|36108.1|35988.1|36108.1|35997.6|36101.5|35988.1|12
1652229340000|2022-05-11 00:35:40|36108.3|35988.3|36111.2|35991.2|36111.2|35991.2|36102.7|35987.8|29
1652229350000|2022-05-11 00:35:50|36110.7|35990.7|36111.3|35991.3|36111.6|35996.1|36106.7|35990.1|17
1652229360000|2022-05-11 00:36:00|36110.5|35991.4|36109.7|35991.4|36110.5|36000.6|36104.4|35989.4|26
1652229370000|2022-05-11 00:36:10|36106.9|35993.9|36108.1|35993.3|36110.9|35994.5|36106.8|35990.9|20
1652229380000|2022-05-11 00:36:20|36108.7|35992.5|36106.9|35993.7|36109|35997.7|36103.9|35992.4|19
1652229390000|2022-05-11 00:36:30|36105.8|35994.1|36108.9|35993.2|36109.7|35995.7|36105.8|35989.8|25
1652229400000|2022-05-11 00:36:40|36110.7|35992.2|36105.2|35999.8|36111.2|35999.8|36104.3|35991.3|16
1652229410000|2022-05-11 00:36:50|36106.2|36001.6|36109.5|35989.5|36109.5|36001.6|36100|35988.3|23
1652229420000|2022-05-11 00:37:00|36110.2|35990.2|36111.7|35991.7|36111.7|35991.7|36109.7|35989.7|16
1652229430000|2022-05-11 00:37:10|36110.2|35990.2|36108.1|35990.7|36110.3|36001.1|36104.7|35989.6|18
1652229440000|2022-05-11 00:37:20|36107.5|35991|36106.7|35992.6|36109|35992.6|36106.5|35990.3|14
1652229450000|2022-05-11 00:37:30|36108.8|35988.8|36108.8|35992.4|36109.3|36000.3|36104.2|35987.4|21
1652229460000|2022-05-11 00:37:40|36109|35992.9|36110.1|35990.1|36111|35993.1|36108.4|35989.4|15
1652229470000|2022-05-11 00:37:50|36109.6|35989.6|36106.8|35991.4|36109.7|36008.8|36100.7|35989.6|12
1652229480000|2022-05-11 00:38:00|36107.3|35993.1|36108.5|35989.9|36110.6|35993.5|36104.6|35988.6|15
1652229490000|2022-05-11 00:38:10|36107.7|35989.6|36107.3|35993.3|36110.3|35999.5|36102.2|35988.8|23
1652229500000|2022-05-11 00:38:20|36108.6|35992.5|36107.1|35995|36109|35999.1|36102.6|35990.7|15
1652229510000|2022-05-11 00:38:30|36107.8|36001.5|36105.6|35994.2|36110|36006.5|36102.4|35994.2|17
1652229520000|2022-05-11 00:38:40|36106.6|35986.6|36106|35986|36107.5|35989.8|36104.7|35986|23
1652229530000|2022-05-11 00:38:50|36106.6|35986.6|36105|35987.8|36107.2|35997.5|36099.8|35982.3|27
1652229540000|2022-05-11 00:39:00|36106|35987.1|36102.1|35994.7|36107.5|36000|36100.4|35986.4|14
1652229550000|2022-05-11 00:39:10|36099.9|35988.6|36103.9|35997.8|36108.4|36008.3|36099.9|35988.6|8
1652229560000|2022-05-11 00:39:20|36103.3|35997.4|36105.2|35992.5|36106.7|35997.4|36102.9|35990.9|18
1652229570000|2022-05-11 00:39:30|36105.5|35992.1|36098.5|36008.7|36107.9|36008.7|36098.5|35987.4|26
1652229580000|2022-05-11 00:39:40|36099.7|36005|36105.9|35985.9|36109.4|36005|36099.7|35985.9|23
1652229590000|2022-05-11 00:39:50|36105.7|35985.7|36102.8|35992.6|36109.7|35993|36102.8|35985.7|13
1652229600000|2022-05-11 00:40:00|36103.6|35992.5|36098.2|36004.9|36106.1|36004.9|36098.2|35988.3|18
1652229610000|2022-05-11 00:40:10|36098|36002.4|36106.4|35998.5|36107.4|36002.4|36098|35992.9|16
1652229620000|2022-05-11 00:40:20|36105.7|35995.3|36097.9|36000.7|36108|36000.7|36097.9|35986.3|16
1652229630000|2022-05-11 00:40:30|36098.2|35998.3|36105.4|35988.4|36110.1|35998.3|36098.2|35988|21
1652229640000|2022-05-11 00:40:40|36105|35989.1|36109.1|35990.3|36110|35991.2|36103.3|35988.5|16
1652229650000|2022-05-11 00:40:50|36108|35991.2|36103.8|36004|36109.3|36005.8|36101.9|35990|17
1652229660000|2022-05-11 00:41:00|36103.6|36003.1|36109|36000.7|36115.9|36004|36103.6|35992.4|28
1652229670000|2022-05-11 00:41:10|36108.8|35998.9|36112.9|36000.7|36115.7|36006.6|36108.8|35989.1|19
1652229680000|2022-05-11 00:41:20|36113.9|36001.2|36110.1|35993.4|36115|36001.8|36110.1|35991.9|22
1652229690000|2022-05-11 00:41:30|36108.7|35988.7|36108|35988.9|36112.2|35992.2|36108|35988.2|15
1652229700000|2022-05-11 00:41:40|36107.9|35987.9|36102.5|36000.5|36108.4|36001.3|36102.5|35987.9|11
1652229710000|2022-05-11 00:41:50|36103.1|36000.1|36109|35989|36111.2|36000.1|36103.1|35987.7|15
1652229720000|2022-05-11 00:42:00|36111.4|35991.4|36105.3|35993.1|36113.1|35993.1|36105.3|35989.9|17
1652229730000|2022-05-11 00:42:10|36105.4|35991.9|36102|36005.8|36107.8|36005.8|36102|35989.9|15
1652229740000|2022-05-11 00:42:20|36102.1|36002.5|36110|35996|36111.8|36003.2|36101.9|35993.4|19
1652229750000|2022-05-11 00:42:30|36109.9|35996.8|36106.3|35988.9|36109.9|35998.1|36105.2|35988.9|12
1652229760000|2022-05-11 00:42:40|36105.7|35989.3|36106|35989.5|36107.2|36011|36102.3|35987.6|14
1652229770000|2022-05-11 00:42:50|36104.5|35986.9|36106|35988.5|36106.8|35992.2|36104.2|35986.8|16
1652229780000|2022-05-11 00:43:00|36109.9|35989.9|36106.7|35997|36110.7|36003|36105.6|35989.2|16
1652229790000|2022-05-11 00:43:10|36111.3|35993.2|36107.3|35995.2|36111.3|35995.8|36107.3|35993|14
1652229800000|2022-05-11 00:43:20|36107.6|35995.1|36108.8|35998.7|36111.2|36001|36107.2|35993.1|9
1652229810000|2022-05-11 00:43:30|36103|36000.8|36104.5|35992.2|36105|36000.8|36103|35989.5|6
1652229820000|2022-05-11 00:43:40|36112.5|35992.5|36111.4|35991.4|36112.5|35992.5|36109.9|35991.1|14
1652229830000|2022-05-11 00:43:50|36110.9|35990.9|36102.1|36003.5|36111|36007.4|36102.1|35990.9|16
1652229840000|2022-05-11 00:44:00|36110.5|35997.9|36108.8|35991.5|36111.9|35997.9|36108.8|35989.4|19
1652229850000|2022-05-11 00:44:10|36109.1|35991.4|36109.2|35989.2|36112.2|35992.2|36108.8|35988.9|18
1652229860000|2022-05-11 00:44:20|36109.6|35989.6|36107.9|36000.8|36109.7|36002.7|36105|35988|15
1652229870000|2022-05-11 00:44:30|36109.8|35989.8|36108.6|35990.7|36110.7|35990.7|36107.4|35987.4|12
1652229880000|2022-05-11 00:44:40|36110.1|35990.1|36101.8|35998.1|36110.1|36011|36101.1|35989.5|8
1652229890000|2022-05-11 00:44:50|36101.7|36000.4|36107.3|35989.7|36108.6|36000.4|36100.4|35989.4|12
1652229900000|2022-05-11 00:45:00|36108.9|35988.9|36103.9|35999.6|36110.5|36002|36103.7|35985.6|19
1652229910000|2022-05-11 00:45:10|36104.3|35998.6|36106.5|35997.2|36109.9|35999.7|36103.4|35994.7|17
1652229920000|2022-05-11 00:45:20|36107.8|35996.3|36108.9|35991.4|36109.5|36008.9|36104.2|35990|15
1652229930000|2022-05-11 00:45:30|36108|35994|36115.8|35995.8|36116.4|36002.9|36106.1|35986.8|27
1652229940000|2022-05-11 00:45:40|36116|35996|36117.1|36000.5|36117.9|36006.2|36114.4|35995.8|29
1652229950000|2022-05-11 00:45:50|36116|36001.2|36115.4|35998.5|36117.5|36001.2|36115.4|35996.8|17
1652229960000|2022-05-11 00:46:00|36115.9|35997|36115.1|35995.1|36117.7|36002.8|36114.8|35994.9|19
1652229970000|2022-05-11 00:46:10|36116.2|35996.2|36117.2|35997.2|36120.7|36006|36114.5|35994.9|26
1652229980000|2022-05-11 00:46:20|36115.9|35995.9|36114.5|35997.3|36116.5|35998.1|36114.5|35995.8|26
1652229990000|2022-05-11 00:46:30|36114.9|35997|36117.9|36004|36117.9|36006.8|36111.4|35996.4|14
1652230000000|2022-05-11 00:46:40|36114.8|36001.4|36118.2|35998.2|36118.3|36001.9|36114.3|35997.4|28
1652230010000|2022-05-11 00:46:50|36116.5|35996.9|36117.1|36002.5|36118.3|36003.1|36114.1|35996.9|24
1652230020000|2022-05-11 00:47:00|36116.6|36002.8|36115|35995|36119.8|36002.8|36114.8|35994.8|26
1652230030000|2022-05-11 00:47:10|36114.8|35994.8|36115.3|35995.3|36115.4|36000.5|36113.2|35994|21
1652230040000|2022-05-11 00:47:20|36114.3|35995.9|36113.6|35993.6|36114.9|36000.7|36110|35993.6|13
1652230050000|2022-05-11 00:47:30|36112.3|35992.3|36113.8|35993.8|36113.8|35993.8|36112.3|35992.3|13
1652230060000|2022-05-11 00:47:40|36114.4|35994.4|36113.3|35999.9|36115.5|36003.2|36112.5|35994|11
1652230070000|2022-05-11 00:47:50|36114|35996.9|36111.4|35991.4|36115.4|35996.9|36110.1|35990.1|25
1652230080000|2022-05-11 00:48:00|36111.3|35991.3|36112.5|35992.5|36113.3|35993.3|36111.2|35991.2|21
1652230090000|2022-05-11 00:48:10|36112|35992|36111.9|35991.9|36114.9|36007.2|36108.2|35991.2|22
1652230100000|2022-05-11 00:48:20|36113|35993|36112.7|35992.7|36114.2|36003.8|36109.6|35990.2|20
1652230110000|2022-05-11 00:48:30|36113.4|35993.4|36111.9|35991.9|36113.9|35996.2|36111.8|35991.8|17
1652230120000|2022-05-11 00:48:40|36112.3|35992.3|36111.6|35997.2|36112.7|36001|36111|35992|14
1652230130000|2022-05-11 00:48:50|36113.4|35995.6|36112|35992|36114.3|36009.3|36109.9|35990.8|20
1652230140000|2022-05-11 00:49:00|36112.1|35992.1|36112.4|35992.4|36113.7|36010.6|36107.9|35991.9|19
1652230150000|2022-05-11 00:49:10|36111.2|35991.2|36114.9|35996.6|36114.9|36002.9|36105.1|35989|28
1652230160000|2022-05-11 00:49:20|36114.8|35994.8|36115.6|35996.5|36115.6|36003|36111.5|35993.9|21
1652230170000|2022-05-11 00:49:30|36115.7|35996.3|36115.7|35997.5|36115.7|36006|36111.2|35995.7|14
1652230180000|2022-05-11 00:49:40|36116.1|35996.1|36114.8|35994.8|36116.8|35996.9|36114.4|35994.4|12
1652230190000|2022-05-11 00:49:50|36114.9|35994.9|36115.1|35995.1|36116.3|36002.1|36110.7|35993.7|13
1652230200000|2022-05-11 00:50:00|36110.5|36006.9|36114.4|35994.4|36115.3|36009.2|36108.3|35993.5|29
1652230210000|2022-05-11 00:50:10|36114.3|35994.3|36112.5|36000.2|36114.6|36007.8|36110.1|35993.5|25
1652230220000|2022-05-11 00:50:20|36112.4|35999.7|36114.6|35995.6|36116.6|36002.7|36111.2|35994.9|17
1652230230000|2022-05-11 00:50:30|36114.3|35996.9|36116.3|35996.9|36116.3|36002.2|36112.9|35993.7|14
1652230240000|2022-05-11 00:50:40|36115.8|35994.6|36114.4|35994.4|36115.8|35995.6|36113.2|35993.2|15
1652230250000|2022-05-11 00:50:50|36114.7|35994.7|36114.9|35994.9|36115.3|35995.3|36113.7|35993.7|13
1652230260000|2022-05-11 00:51:00|36115.4|35995.4|36114.2|35995.8|36117.2|36012|36110.3|35993.5|21
1652230270000|2022-05-11 00:51:10|36113.7|35996.8|36116|35996|36116.5|36003.6|36109.2|35995.8|22
1652230280000|2022-05-11 00:51:20|36116.4|35996.4|36115.3|36001.8|36117.2|36003.9|36115|35995|19
1652230290000|2022-05-11 00:51:30|36115.4|35999.9|36111.6|36006.3|36117.3|36006.3|36111.6|35992.9|24
1652230300000|2022-05-11 00:51:40|36115|35997.6|36112.4|35992.4|36115|35999.5|36111.3|35992.4|21
1652230310000|2022-05-11 00:51:50|36113|35993|36115.2|35995.2|36116.7|36011.8|36108.2|35992.9|21
1652230320000|2022-05-11 00:52:00|36111.1|35995.9|36116.3|35996.3|36116.3|36006.5|36109.9|35993.7|20
1652230330000|2022-05-11 00:52:10|36114.8|35996.8|36113.7|35998.4|36116.3|35998.9|36111.5|35995.4|24
1652230340000|2022-05-11 00:52:20|36113.6|35997.6|36115.1|35997.2|36116.4|35998.4|36113.3|35995.6|13
1652230350000|2022-05-11 00:52:30|36114.4|36000.1|36108.8|36003.3|36116.8|36012.1|36108.8|35991.9|24
1652230360000|2022-05-11 00:52:40|36110|36000.4|36105.5|36012.2|36117.4|36012.2|36105.5|35991.7|17
1652230370000|2022-05-11 00:52:50|36104.3|36014.7|36117.7|35998.1|36117.7|36014.7|36104.3|35995.9|23
1652230380000|2022-05-11 00:53:00|36116.7|35998.2|36115.2|35995.2|36116.7|35999.2|36114.8|35995.2|27
1652230390000|2022-05-11 00:53:10|36114.7|35995.8|36115.1|35998.2|36116.2|36001.5|36112.5|35995.2|26
1652230400000|2022-05-11 00:53:20|36115.3|35996.6|36115.9|35995.9|36116.3|35998.3|36114.2|35995.7|17
1652230410000|2022-05-11 00:53:30|36115.8|35995.8|36113.9|35993.9|36116.6|35996.6|36113.9|35993.9|23
1652230420000|2022-05-11 00:53:40|36113.6|35993.6|36114.3|35994.3|36118.3|35999.5|36113.3|35993.3|18
1652230430000|2022-05-11 00:53:50|36114.2|35994.2|36113.5|35996.3|36115.5|36006.9|36102.2|35993.4|21
1652230440000|2022-05-11 00:54:00|36113.7|35995.7|36115.3|35995.3|36116|36003.2|36110.8|35994.7|22
1652230450000|2022-05-11 00:54:10|36115.5|35995.5|36117.6|36000.6|36117.6|36000.6|36112.5|35995.5|21
1652230460000|2022-05-11 00:54:20|36119.9|36002.1|36115.2|36002.7|36119.9|36014.5|36107.1|35992.7|25
1652230470000|2022-05-11 00:54:30|36117|36001.9|36114.1|36004|36117.2|36008.1|36112.3|36000.8|23
1652230480000|2022-05-11 00:54:40|36114.2|36004.6|36116.3|35996.3|36119.2|36005.2|36112.8|35995.7|28
1652230490000|2022-05-11 00:54:50|36116.1|35996.1|36112.4|35992.4|36116.2|35999.8|36111.6|35991.6|33
1652230500000|2022-05-11 00:55:00|36114.1|35994.1|36112.6|35994.9|36114.9|36008.2|36101.7|35992.8|35
1652230510000|2022-05-11 00:55:10|36113|35995.1|36113.5|35994.7|36117.3|35997.3|36111.9|35994.3|25
1652230520000|2022-05-11 00:55:20|36115.3|35995.3|36113.2|35993.2|36116.1|35996.1|36113.2|35993.2|21
1652230530000|2022-05-11 00:55:30|36114.3|35994.3|36114.5|36002.8|36114.6|36002.8|36112.7|35993.6|13
1652230540000|2022-05-11 00:55:40|36115.5|36000.3|36115.2|35995.2|36117.5|36002.7|36114.4|35995.1|14
1652230550000|2022-05-11 00:55:50|36115.1|35995.1|36119.3|35999.3|36121.3|36008.9|36114.7|35995|21
1652230560000|2022-05-11 00:56:00|36117.9|36001.3|36115.6|36003.1|36119.1|36003.1|36115.6|35998.9|22
1652230570000|2022-05-11 00:56:10|36115.9|36003.2|36117.6|35997.6|36120.7|36003.5|36115.2|35995.2|20
1652230580000|2022-05-11 00:56:20|36117.4|35997.4|36114.8|36005.3|36117.7|36007.5|36114.1|35995|15
1652230590000|2022-05-11 00:56:30|36115.9|36001.9|36117.9|35998.4|36118.1|36004.6|36114.9|35997.1|23
1652230600000|2022-05-11 00:56:40|36117.3|35998.8|36116.5|36000.4|36119.2|36012|36112.4|35998.3|24
1652230610000|2022-05-11 00:56:50|36119|36000.3|36118.5|35998.5|36119.2|36001.3|36116.9|35996.9|15
1652230620000|2022-05-11 00:57:00|36119.5|35999.5|36115.2|36002.7|36119.5|36008.3|36113.8|35996|20
1652230630000|2022-05-11 00:57:10|36117.5|35997.5|36118|35998|36118.2|35999.7|36115.9|35996.2|24
1652230640000|2022-05-11 00:57:20|36117.6|35997.6|36118.1|36001.5|36119.1|36007.3|36114.9|35997.5|19
1652230650000|2022-05-11 00:57:30|36118.8|36000.9|36117.4|35997.4|36118.8|36001.2|36115.5|35996.8|17
1652230660000|2022-05-11 00:57:40|36116.7|35997.5|36114.5|35994.5|36117.3|36014.5|36110|35994.3|28
1652230670000|2022-05-11 00:57:50|36115.3|35995.3|36114.6|36000.2|36115.5|36014.4|36108.6|35994.6|17
1652230680000|2022-05-11 00:58:00|36114|36001.3|36117.5|35997.5|36117.7|36015.7|36109.2|35997.5|16
1652230690000|2022-05-11 00:58:10|36116.4|35998.5|36114.9|36005.5|36121.3|36005.5|36114.3|35997.1|19
1652230700000|2022-05-11 00:58:20|36114.2|36005.4|36117|36000.8|36118.3|36005.4|36113.7|36000.6|8
1652230710000|2022-05-11 00:58:30|36115.5|36000.7|36109.6|36010.1|36119.3|36012.8|36109.2|35997.8|24
1652230720000|2022-05-11 00:58:40|36109.8|36006.4|36123.4|36003.4|36124.5|36009.4|36109.5|35999.3|21
1652230730000|2022-05-11 00:58:50|36120.2|36004.7|36118.5|36010.9|36124.2|36015.9|36117|36002.8|23
1652230740000|2022-05-11 00:59:00|36115.4|36004.4|36120.3|36002.7|36122.8|36004.4|36115.4|35998.8|29
1652230750000|2022-05-11 00:59:10|36119.8|36003|36116.4|36008.5|36122.3|36010.2|36115.7|35998.8|22
1652230760000|2022-05-11 00:59:20|36117.2|36005.1|36119.8|36012.4|36121.7|36014.3|36114.4|36004.6|18
1652230770000|2022-05-11 00:59:30|36121.1|36004.8|36117.4|36005.5|36123.2|36005.5|36117.4|35999|18
1652230780000|2022-05-11 00:59:40|36118.1|36004.9|36120.4|36005.8|36120.4|36006|36117.4|36004.9|11
1652230790000|2022-05-11 00:59:50|36119.6|36005.6|36120.8|36008.8|36120.9|36015.5|36113.1|36004.5|14
1652230800000|2022-05-11 01:00:00|36120.1|36010.7|36117.1|36014.9|36121.7|36015.4|36114.9|36004.4|25
1652230810000|2022-05-11 01:00:10|36117.5|36015.4|36117.6|36001.2|36120.1|36015.4|36117.5|35999.9|22
1652230820000|2022-05-11 01:00:20|36116.8|36013|36117.7|36009|36119.7|36013|36113|36001.8|23
1652230830000|2022-05-11 01:00:30|36120|36007.7|36117|35999.8|36120.9|36008.2|36116.9|35999.8|22
1652230840000|2022-05-11 01:00:40|36116.3|36000.5|36113.6|36003.6|36116.7|36009.8|36111.3|36000.2|12
1652230850000|2022-05-11 01:00:50|36114.1|36002.9|36113.6|36001.8|36118.8|36007.2|36112.9|35997.9|20
1652230860000|2022-05-11 01:01:00|36113.2|36004.2|36130.7|36010.7|36132.3|36012.3|36110.6|35997.4|29
1652230870000|2022-05-11 01:01:10|36130.8|36010.8|36131.1|36012.1|36132.9|36012.9|36130.8|36010.8|20
1652230880000|2022-05-11 01:01:20|36131.5|36011.7|36131.5|36013.6|36131.9|36017.3|36129.5|36010.4|20
1652230890000|2022-05-11 01:01:30|36131.4|36013.5|36126.7|36006.7|36133.7|36015|36126.4|36006.4|22
1652230900000|2022-05-11 01:01:40|36126.5|36006.5|36125.9|36012.5|36127.3|36012.5|36125.9|36006.5|13
1652230910000|2022-05-11 01:01:50|36126.2|36011.7|36127.2|36009.9|36129.2|36012.8|36125.4|36007.7|19
1652230920000|2022-05-11 01:02:00|36127.6|36009.7|36126.2|36015.2|36128.5|36015.2|36126.2|36007.5|22
1652230930000|2022-05-11 01:02:10|36126.9|36013.7|36128.6|36008.6|36129.8|36013.7|36126.9|36008.5|27
1652230940000|2022-05-11 01:02:20|36129.4|36009.4|36122.5|36020.8|36129.8|36025.5|36120.1|36008.5|16
1652230950000|2022-05-11 01:02:30|36128.7|36014|36127.9|36007.9|36128.8|36014.4|36126.3|36007.3|21
1652230960000|2022-05-11 01:02:40|36127.6|36008.8|36126.3|36006.3|36128.6|36008.8|36126.3|36006.3|17
1652230970000|2022-05-11 01:02:50|36126.2|36006.2|36123.8|36018.9|36127.8|36018.9|36123.8|36006.2|17
1652230980000|2022-05-11 01:03:00|36129.8|36010.1|36128.6|36008.6|36129.9|36010.1|36126.8|36007.4|19
1652230990000|2022-05-11 01:03:10|36128.3|36008.5|36127.5|36007.5|36128.3|36009.6|36126.8|36007.3|7
1652231000000|2022-05-11 01:03:20|36127.8|36007.8|36128.4|36012.7|36130.9|36024|36123.4|36007.4|16
1652231010000|2022-05-11 01:03:30|36127|36014.4|36129|36009|36132.7|36014.9|36124.8|36008.7|18
1652231020000|2022-05-11 01:03:40|36129.3|36009.3|36127|36012.7|36129.5|36019.7|36120.6|36008.8|16
1652231030000|2022-05-11 01:03:50|36127.6|36007.6|36124.5|36004.5|36127.6|36009.4|36124.3|36004.3|24
1652231040000|2022-05-11 01:04:00|36124.7|36004.7|36123.3|36003.3|36125.8|36005.8|36123.3|36003.3|21
1652231050000|2022-05-11 01:04:10|36122.9|36002.9|36122.2|36015.4|36123.4|36015.4|36122.2|36002.9|13
1652231060000|2022-05-11 01:04:20|36122.3|36002.3|36117.6|36018.4|36124.1|36018.4|36117.6|36001.8|16
1652231070000|2022-05-11 01:04:30|36119.7|36014.8|36120.1|36015.8|36126|36026.6|36118.7|36002.3|19
1652231080000|2022-05-11 01:04:40|36118.6|36014.8|36125.7|36005.7|36126.6|36014.8|36118.6|36004.4|22
1652231090000|2022-05-11 01:04:50|36125.6|36005.6|36125.7|36007.8|36126.9|36009.4|36124.3|36004.9|25
1652231100000|2022-05-11 01:05:00|36124.9|36008.5|36126|36006|36127.4|36009.3|36124.5|36005.3|24
1652231110000|2022-05-11 01:05:10|36125.8|36005.8|36125|36005|36126.6|36006.6|36124.9|36004.9|22
1652231120000|2022-05-11 01:05:20|36118.5|36021.1|36126.7|36006.7|36126.7|36021.1|36118.5|36002.5|19
1652231130000|2022-05-11 01:05:30|36126.3|36006.3|36126.2|36006.2|36126.9|36006.9|36124.9|36004.9|20
1652231140000|2022-05-11 01:05:40|36126.4|36006.4|36129.7|36009.7|36130.3|36015.9|36125.5|36006.3|20
1652231150000|2022-05-11 01:05:50|36129.6|36009.6|36122.2|36011.9|36129.6|36011.9|36122.2|36008.5|14
1652231160000|2022-05-11 01:06:00|36123.1|36010.7|36122.9|36006.7|36126.2|36017.2|36120.7|36004.9|23
1652231170000|2022-05-11 01:06:10|36122.5|36006.3|36125.4|36005.4|36129.1|36029.5|36117.4|36004.9|15
1652231180000|2022-05-11 01:06:20|36125.3|36005.3|36125.1|36005.1|36126|36006|36124.1|36004.1|13
1652231190000|2022-05-11 01:06:30|36125|36005|36129.1|36012.5|36130.9|36020|36123.6|36005|23
1652231200000|2022-05-11 01:06:40|36131.2|36011.2|36131.5|36011.5|36133.9|36013.9|36128.7|36008.7|20
1652231210000|2022-05-11 01:06:50|36131|36011|36134.8|36014.8|36134.8|36015.2|36130.9|36010.9|21
1652231220000|2022-05-11 01:07:00|36133.7|36013.7|36134.4|36017.6|36134.6|36017.9|36133.2|36013.2|18
1652231230000|2022-05-11 01:07:10|36134.6|36008.6|36126.8|36012.2|36134.6|36013.3|36126.2|36008.6|16
1652231240000|2022-05-11 01:07:20|36126.7|36012.9|36122.7|36025.9|36130.8|36030.6|36121.2|36009.3|18
1652231250000|2022-05-11 01:07:30|36130.2|36014|36125.9|36018.4|36130.2|36018.7|36125.7|36011.3|18
1652231260000|2022-05-11 01:07:40|36125.8|36016.2|36129.9|36021|36132.1|36021|36125.8|36010.7|21
1652231270000|2022-05-11 01:07:50|36129.7|36020.8|36131.9|36011.9|36133|36020.8|36129.6|36011.9|16
1652231280000|2022-05-11 01:08:00|36132|36012|36132.5|36012.5|36133.9|36035.1|36123.9|36010.7|22
1652231290000|2022-05-11 01:08:10|36131.2|36012.9|36140.2|36020.2|36142.9|36026.6|36129.6|36012.9|20
1652231300000|2022-05-11 01:08:20|36141.3|36021.3|36139.8|36020.8|36141.3|36030.1|36135.3|36020.6|16
1652231310000|2022-05-11 01:08:30|36140.4|36020.4|36140|36020|36140.7|36020.7|36138.5|36018.5|17
1652231320000|2022-05-11 01:08:40|36140.3|36020.3|36139.1|36019.1|36140.3|36020.3|36138.4|36018.4|20
1652231330000|2022-05-11 01:08:50|36139|36019|36140|36020|36141.7|36021.7|36138.6|36018.6|18
1652231340000|2022-05-11 01:09:00|36140.3|36020.3|36139.2|36019.2|36140.7|36028.2|36133.5|36016.1|23
1652231350000|2022-05-11 01:09:10|36138.9|36020|36135.6|36021|36138.9|36022.8|36135|36018.3|21
1652231360000|2022-05-11 01:09:20|36134.6|36024.9|36138.6|36018.6|36140|36024.9|36134.6|36017.9|24
1652231370000|2022-05-11 01:09:30|36139|36019|36143.2|36023.2|36143.5|36026.7|36136.4|36017.5|25
1652231380000|2022-05-11 01:09:40|36144.1|36025.1|36142.3|36022.3|36144.4|36027.1|36141.1|36021.1|27
1652231390000|2022-05-11 01:09:50|36141.8|36021.8|36141.6|36022|36142.5|36022.5|36139.3|36019.5|24
1652231400000|2022-05-11 01:10:00|36135|36026.9|36136.2|36016.2|36138.8|36026.9|36132.6|36015.9|24
1652231410000|2022-05-11 01:10:10|36136.8|36016.8|36139.2|36019.2|36139.3|36019.3|36135.6|36015.6|21
1652231420000|2022-05-11 01:10:20|36139.5|36019.5|36139.7|36019.7|36140.1|36020.1|36137.6|36017.6|15
1652231430000|2022-05-11 01:10:30|36140.1|36020.1|36138.9|36018.9|36140.1|36020.1|36138.6|36018.6|23
1652231440000|2022-05-11 01:10:40|36138|36018|36136|36021|36138.9|36023.5|36132.5|36016.7|20
1652231450000|2022-05-11 01:10:50|36134|36023.5|36136.3|36016.3|36138.9|36025.5|36128.5|36014.1|26
1652231460000|2022-05-11 01:11:00|36136.6|36016.6|36139.1|36019.4|36139.1|36023.7|36133.1|36016.5|28
1652231470000|2022-05-11 01:11:10|36139.3|36019.3|36140.3|36020.3|36140.5|36026.2|36136.5|36019|16
1652231480000|2022-05-11 01:11:20|36139.1|36022.2|36141.4|36021.4|36142|36022.2|36139.1|36019.5|19
1652231490000|2022-05-11 01:11:30|36142|36022|36141.5|36021.5|36142.7|36022.7|36140.6|36020.6|16
1652231500000|2022-05-11 01:11:40|36141.3|36021.3|36142.5|36022.5|36144.3|36024.6|36140.9|36020.9|16
1652231510000|2022-05-11 01:11:50|36142.9|36022.9|36137.8|36021.2|36142.9|36022.9|36137.8|36018.5|11
1652231520000|2022-05-11 01:12:00|36139.1|36019.1|36136.3|36027.3|36139.4|36030.9|36135.1|36018.1|25
1652231530000|2022-05-11 01:12:10|36136.8|36025.2|36139.1|36019.1|36139.5|36026.1|36136.8|36019.1|15
1652231540000|2022-05-11 01:12:20|36139.3|36019.3|36139.1|36019.1|36139.6|36019.6|36136.6|36018.1|20
1652231550000|2022-05-11 01:12:30|36139|36019|36139.6|36019.6|36140|36030.2|36134.8|36017.5|26
1652231560000|2022-05-11 01:12:40|36138.8|36021.3|36138.7|36018.7|36138.8|36022.3|36135.5|36018.6|13
1652231570000|2022-05-11 01:12:50|36138.9|36018.9|36138.6|36018.6|36139.2|36019.2|36137.5|36017.5|19
1652231580000|2022-05-11 01:13:00|36138.9|36018.9|36140.1|36021.9|36140.5|36025.4|36137.9|36018.3|26
1652231590000|2022-05-11 01:13:10|36138.3|36022.9|36140.1|36022.3|36140.8|36028.4|36136.3|36022.3|21
1652231600000|2022-05-11 01:13:20|36139.5|36022.6|36139.4|36019.4|36141|36024.1|36138.6|36019.4|15
1652231610000|2022-05-11 01:13:30|36139.3|36019.3|36136.8|36026.1|36141.6|36029.2|36136.7|36019.3|20
1652231620000|2022-05-11 01:13:40|36137.2|36026.6|36143.9|36023.9|36144.2|36027.2|36136.5|36023.9|17
1652231630000|2022-05-11 01:13:50|36144|36024|36130.6|36031.1|36144.4|36032.4|36128.6|36023.4|12
1652231640000|2022-05-11 01:14:00|36131.8|36029.5|36138.5|36018.9|36138.5|36029.7|36131|36018.9|13
1652231650000|2022-05-11 01:14:10|36137.9|36020.7|36135.8|36027.9|36138|36031.4|36131.6|36014.5|10
1652231660000|2022-05-11 01:14:20|36135|36019.1|36135.8|36022.2|36136.2|36022.2|36134.9|36019.1|8
1652231670000|2022-05-11 01:14:30|36135.9|36021.9|36130.6|36032.2|36135.9|36033.2|36127.8|36019.9|17
1652231680000|2022-05-11 01:14:40|36131.8|36029.5|36136.4|36024|36136.8|36029.8|36131.5|36024|14
1652231690000|2022-05-11 01:14:50|36136|36024.9|36131.8|36031.9|36136|36034.6|36131|36024.8|6
1652231700000|2022-05-11 01:15:00|36132.6|36029.7|36136.1|36025|36136.7|36030.1|36132.4|36024|13
1652231710000|2022-05-11 01:15:10|36138.3|36024.9|36136.6|36020.2|36139.3|36035.5|36127.6|36018.3|20
1652231720000|2022-05-11 01:15:20|36134|36029.2|36134.8|36025.8|36139.6|36037.6|36127.3|36018.7|20
1652231730000|2022-05-11 01:15:30|36132.4|36034.8|36137.2|36017.2|36138.8|36035.2|36132.1|36015.8|28
1652231740000|2022-05-11 01:15:40|36137|36017|36136.5|36016.5|36137.3|36017.4|36135.1|36015.1|20
1652231750000|2022-05-11 01:15:50|36136.9|36016.9|36135.5|36021.4|36136.9|36027.5|36133.6|36015.5|16
1652231760000|2022-05-11 01:16:00|36138.2|36018.8|36133.9|36022.5|36138.2|36027.2|36131|36015|22
1652231770000|2022-05-11 01:16:10|36133.8|36023.2|36141.8|36021.8|36141.8|36024.5|36133.8|36019.3|28
1652231780000|2022-05-11 01:16:20|36140.8|36020.8|36136.4|36019|36141.6|36025.5|36132.1|36018.7|21
1652231790000|2022-05-11 01:16:30|36136.5|36018.9|36133.9|36013.9|36137.2|36019.3|36133.1|36013.1|20
1652231800000|2022-05-11 01:16:40|36133.5|36013.5|36136.8|36016.8|36137.5|36027|36133.1|36013.1|14
1652231810000|2022-05-11 01:16:50|36136.5|36018.1|36135.7|36015.7|36137.4|36018.4|36135.7|36015.7|19
1652231820000|2022-05-11 01:17:00|36136.2|36016.2|36136|36016.3|36136.6|36026.7|36132.9|36013.9|17
1652231830000|2022-05-11 01:17:10|36136.4|36016.4|36137.1|36017.1|36137.1|36022.5|36134.5|36015.8|14
1652231840000|2022-05-11 01:17:20|36137.2|36017.2|36130.8|36024.5|36137.5|36024.5|36130.8|36017.2|10
1652231850000|2022-05-11 01:17:30|36129.7|36025.2|36137.5|36017.5|36137.8|36025.2|36129.7|36015.8|15
1652231860000|2022-05-11 01:17:40|36137|36017|36136.1|36019.5|36137.8|36025.4|36134.8|36016.2|17
1652231870000|2022-05-11 01:17:50|36137.2|36019.8|36138.6|36018.6|36139.6|36020.5|36137.1|36017.1|17
1652231880000|2022-05-11 01:18:00|36137.9|36017.9|36137.7|36017.7|36139.3|36031.5|36132.5|36017.5|18
1652231890000|2022-05-11 01:18:10|36138.5|36018.5|36136.3|36018.7|36142|36031.2|36130.4|36017.6|21
1652231900000|2022-05-11 01:18:20|36136.5|36019.5|36140.7|36020.7|36141.5|36021.5|36134.8|36017.8|26
1652231910000|2022-05-11 01:18:30|36141|36021|36141.5|36023.7|36142.5|36024.4|36135.7|36017.4|22
1652231920000|2022-05-11 01:18:40|36143|36023|36142.7|36022.7|36143.3|36023.3|36140.9|36021.6|25
1652231930000|2022-05-11 01:18:50|36143|36023|36141.4|36021.4|36143|36023|36140.4|36020.4|14
1652231940000|2022-05-11 01:19:00|36140.1|36020.1|36140.7|36020.7|36141|36021.9|36138.1|36018.7|28
1652231950000|2022-05-11 01:19:10|36140.2|36020.2|36138.4|36022.1|36141.1|36022.2|36137.7|36019.3|24
1652231960000|2022-05-11 01:19:20|36138.2|36021.6|36141.2|36021.2|36141.2|36023.2|36137.3|36019.9|17
1652231970000|2022-05-11 01:19:30|36139.7|36019.7|36139.5|36032.8|36141.7|36033|36133|36019.5|26
1652231980000|2022-05-11 01:19:40|36140.2|36031.6|36132.8|36025|36142.2|36032.9|36129.7|36020.2|20
1652231990000|2022-05-11 01:19:50|36135|36022.6|36137.7|36019.3|36140.5|36027.9|36133.9|36016.3|19
1652232000000|2022-05-11 01:20:00|36137.9|36016.4|36135.9|36029.7|36137.9|36034.8|36126.5|36016.4|24
1652232010000|2022-05-11 01:20:10|36134.7|36029.9|36132|36029.7|36135.8|36035.8|36129.9|36027.2|23
1652232020000|2022-05-11 01:20:20|36130.7|36030.4|36139.5|36019.5|36139.9|36030.9|36130.7|36019.5|13
1652232030000|2022-05-11 01:20:30|36139.9|36019.9|36138.2|36019.6|36141.7|36027.3|36136.9|36018.9|19
1652232040000|2022-05-11 01:20:40|36138.7|36020|36138.1|36018.1|36138.7|36020|36136.7|36016.7|18
1652232050000|2022-05-11 01:20:50|36137.7|36017.7|36135.2|36025.1|36137.9|36029.7|36134.2|36016.7|20
1652232060000|2022-05-11 01:21:00|36137.6|36022.2|36137.7|36017.7|36139.4|36022.2|36135|36016.1|25
1652232070000|2022-05-11 01:21:10|36138.5|36018.5|36137.6|36017.6|36138.5|36018.5|36137.5|36017.5|22
1652232080000|2022-05-11 01:21:20|36137.7|36017.7|36138.7|36018.7|36139.4|36020.6|36137.5|36017.5|13
1652232090000|2022-05-11 01:21:30|36139|36019|36138.7|36018.7|36139.3|36022.7|36136.3|36018.3|21
1652232100000|2022-05-11 01:21:40|36138.9|36018.9|36138.2|36018.2|36139|36019|36137.9|36017.9|20
1652232110000|2022-05-11 01:21:50|36138.5|36018.5|36138.1|36018.1|36139.4|36028.4|36134.9|36017.4|22
1652232120000|2022-05-11 01:22:00|36139.4|36019.4|36139.3|36019.3|36140.7|36028.5|36136.6|36016.6|25
1652232130000|2022-05-11 01:22:10|36140|36020|36139.9|36021.3|36140.4|36021.3|36139.4|36019.4|14
1652232140000|2022-05-11 01:22:20|36141|36021|36139|36019|36141|36021|36137.3|36017.3|16
1652232150000|2022-05-11 01:22:30|36138.5|36018.5|36136|36016|36139|36034|36132|36015|18
1652232160000|2022-05-11 01:22:40|36135.9|36015.9|36136.2|36016.2|36136.2|36016.2|36134.4|36014.4|15
1652232170000|2022-05-11 01:22:50|36134.6|36014.6|36136.3|36016.3|36136.4|36029.4|36129.8|36014.2|26
1652232180000|2022-05-11 01:23:00|36135.4|36015.4|36138|36018|36139.1|36019.1|36135.4|36015.4|21
1652232190000|2022-05-11 01:23:10|36136.5|36016.5|36137.8|36017.8|36138|36018|36136.5|36016.5|18
1652232200000|2022-05-11 01:23:20|36137.9|36017.9|36141.7|36025.1|36142.8|36027.9|36137.5|36017.5|23
1652232210000|2022-05-11 01:23:30|36136.7|36025.2|36136.9|36018.5|36137.4|36025.2|36136.5|36016.7|13
1652232220000|2022-05-11 01:23:40|36137|36017|36137.1|36017.1|36137.1|36027.9|36130.3|36015.5|18
1652232230000|2022-05-11 01:23:50|36137.3|36017.3|36132.2|36029.8|36137.4|36029.8|36127.6|36015.1|19
1652232240000|2022-05-11 01:24:00|36132.4|36028.6|36134.3|36023|36136.4|36028.6|36132.4|36020.2|19
1652232250000|2022-05-11 01:24:10|36134.6|36023.2|36133.4|36028.2|36137.1|36028.2|36132.7|36019.4|20
1652232260000|2022-05-11 01:24:20|36133.9|36025.1|36136.2|36016.2|36136.2|36025.1|36133.3|36014.3|23
1652232270000|2022-05-11 01:24:30|36135.6|36015.6|36137.4|36017.4|36137.7|36017.7|36135.6|36015.6|12
1652232280000|2022-05-11 01:24:40|36138|36018|36133.2|36013.7|36138|36018.2|36131.2|36013.1|18
1652232290000|2022-05-11 01:24:50|36132|36016.3|36142.1|36022.1|36142.4|36022.4|36130.4|36015.6|12
1652232300000|2022-05-11 01:25:00|36142.6|36022.6|36142.1|36022.1|36145.2|36025.3|36142.1|36022.1|22
1652232310000|2022-05-11 01:25:10|36143|36023|36143.9|36023.9|36144.2|36024.2|36142.3|36022.3|19
1652232320000|2022-05-11 01:25:20|36144|36024|36142.4|36022.4|36144.3|36024.3|36141.8|36021.8|17
1652232330000|2022-05-11 01:25:30|36142.6|36022.6|36136|36019.3|36142.6|36025.1|36134.4|36017.8|25
1652232340000|2022-05-11 01:25:40|36136.1|36019.6|36138.7|36018.7|36140|36020.6|36135|36018.6|21
1652232350000|2022-05-11 01:25:50|36138.6|36018.6|36139.5|36019.5|36139.5|36019.5|36138.5|36018.5|10
1652232360000|2022-05-11 01:26:00|36140.2|36020.2|36138.6|36018.6|36140.2|36020.2|36138.2|36018.2|13
1652232370000|2022-05-11 01:26:10|36138.4|36018.4|36138.6|36021|36140.1|36030.3|36133.2|36018.3|14
1652232380000|2022-05-11 01:26:20|36138.5|36018.6|36138.3|36018.3|36138.6|36018.6|36135.6|36015.6|22
1652232390000|2022-05-11 01:26:30|36137.9|36018.7|36134.8|36017.9|36138.3|36020.2|36134.6|36017.9|13
1652232400000|2022-05-11 01:26:40|36134.9|36017.2|36142.4|36022.4|36142.5|36025.8|36134.2|36017.2|14
1652232410000|2022-05-11 01:26:50|36142|36022|36140.3|36020.3|36143.3|36023.3|36140|36020|16
1652232420000|2022-05-11 01:27:00|36140.8|36020.8|36141.5|36021.5|36142.4|36022.4|36140.4|36020.4|17
1652232430000|2022-05-11 01:27:10|36142.5|36022.5|36133|36023.5|36143.9|36026.1|36132|36022.5|12
1652232440000|2022-05-11 01:27:20|36132.9|36023.4|36136|36016|36137.6|36023.4|36132.9|36015.6|18
1652232450000|2022-05-11 01:27:30|36136.8|36016.8|36136.3|36016.4|36138.4|36019.9|36134.9|36016.2|14
1652232460000|2022-05-11 01:27:40|36136.4|36016.5|36139.3|36019.3|36140.2|36020.5|36135.6|36016.2|17
1652232470000|2022-05-11 01:27:50|36140.3|36020.3|36139.6|36019.6|36140.3|36020.3|36138.3|36018.3|10
1652232480000|2022-05-11 01:28:00|36143.4|36023.4|36140.4|36020.4|36143.5|36023.5|36139.4|36019.4|24
1652232490000|2022-05-11 01:28:10|36140.8|36020.8|36137.4|36017.4|36141.4|36021.4|36136.7|36016.7|19
1652232500000|2022-05-11 01:28:20|36137.3|36017.3|36141.5|36022.4|36141.5|36025.9|36137.3|36017.3|19
1652232510000|2022-05-11 01:28:30|36136.7|36016.7|36137|36020.3|36137|36023.1|36133|36016.7|13
1652232520000|2022-05-11 01:28:40|36136.2|36021.6|36135.1|36015.1|36137.1|36032.3|36132.2|36015.1|18
1652232530000|2022-05-11 01:28:50|36135.3|36015.3|36129|36024.4|36136|36026.4|36129|36015|16
1652232540000|2022-05-11 01:29:00|36128.6|36027.8|36136.9|36021.1|36136.9|36027.8|36128.6|36013.6|26
1652232550000|2022-05-11 01:29:10|36138.5|36020|36134.4|36014.5|36139|36020.8|36132.3|36014.3|24
1652232560000|2022-05-11 01:29:20|36134.5|36014.7|36130.9|36010.9|36135.8|36017.5|36130.3|36010.3|24
1652232570000|2022-05-11 01:29:30|36130|36010|36127.7|36017.5|36130|36024.7|36125.2|36007.5|18
1652232580000|2022-05-11 01:29:40|36128|36017.9|36129.2|36009.8|36129.6|36019.4|36126.4|36007|22
1652232590000|2022-05-11 01:29:50|36128.1|36011.4|36122.8|36002.8|36129.9|36011.4|36122|36002.1|23
1652232600000|2022-05-11 01:30:00|36123.5|36004.3|36126.2|36010.4|36127.8|36010.7|36123.3|36003.3|28
1652232610000|2022-05-11 01:30:10|36125.8|36011|36125.9|36014.4|36128.3|36014.4|36125.3|36008|19
1652232620000|2022-05-11 01:30:20|36127.1|36013.7|36127.5|36007.5|36132.2|36013.7|36126.4|36007.2|22
1652232630000|2022-05-11 01:30:30|36127.8|36007.8|36127.4|36007.4|36128.2|36008.2|36126.9|36006.9|20
1652232640000|2022-05-11 01:30:40|36127.5|36007.5|36128.4|36014.5|36128.4|36028.9|36118.1|36005.6|18
1652232650000|2022-05-11 01:30:50|36117.1|36015.3|36119.4|36014.3|36126|36016.8|36116.6|36012.9|16
1652232660000|2022-05-11 01:31:00|36119.7|36013.6|36125.6|36006.8|36126.5|36014.4|36119.3|36005.9|28
1652232670000|2022-05-11 01:31:10|36126.5|36006.9|36126.6|36012.7|36127.1|36016.3|36124.8|36005|21
1652232680000|2022-05-11 01:31:20|36127.4|36013.7|36128.7|36008.7|36131.8|36013.7|36127.1|36007.1|20
1652232690000|2022-05-11 01:31:30|36128.9|36008.9|36129.5|36016.4|36129.5|36017|36126.3|36007.2|29
1652232700000|2022-05-11 01:31:40|36128.9|36015.6|36124.7|36007.4|36130.2|36018|36122.8|36006.5|29
1652232710000|2022-05-11 01:31:50|36125.7|36006.3|36118.4|36013.6|36126.1|36015|36118.4|36003.8|21
1652232720000|2022-05-11 01:32:00|36121.3|36016|36124.1|36006.5|36125.7|36016|36121.2|36005.7|22
1652232730000|2022-05-11 01:32:10|36123.1|36013.2|36126|36009.9|36129.4|36019.3|36120.1|36005.6|21
1652232740000|2022-05-11 01:32:20|36126.4|36009.4|36124.7|36008.4|36128.9|36010.9|36123.6|36006.8|24
1652232750000|2022-05-11 01:32:30|36125.6|36007.6|36123|36018.5|36127.9|36053.5|36103.5|36006.7|14
1652232760000|2022-05-11 01:32:40|36122.7|36019.1|36128|36012.6|36133.4|36019.9|36120.6|36009.4|22
1652232770000|2022-05-11 01:32:50|36128.2|36014.5|36130.3|36016.7|36130.9|36021.2|36127.6|36013|31
1652232780000|2022-05-11 01:33:00|36130.8|36014.9|36132.9|36014.3|36133.4|36014.9|36130|36012.5|24
1652232790000|2022-05-11 01:33:10|36132.3|36015.4|36122.1|36024.2|36133.4|36028|36121.5|36007.7|25
1652232800000|2022-05-11 01:33:20|36122.8|36027.8|36126.3|36012.7|36126.3|36027.8|36122.3|36008.3|25
1652232810000|2022-05-11 01:33:30|36126.1|36010.9|36132.6|36012.6|36132.8|36016.3|36123|36008.6|25
1652232820000|2022-05-11 01:33:40|36132.7|36012.7|36129.6|36016.7|36133.1|36018.1|36128.3|36010.7|32
1652232830000|2022-05-11 01:33:50|36129.4|36016.4|36128.4|36022.1|36131|36022.1|36128.4|36010.5|16
1652232840000|2022-05-11 01:34:00|36128.1|36016.2|36132|36012|36132.3|36018.5|36127.9|36011.4|25
1652232850000|2022-05-11 01:34:10|36131.9|36011.9|36125.8|36012.9|36133.8|36023.1|36125.8|36010.7|25
1652232860000|2022-05-11 01:34:20|36128.2|36010.1|36126.8|36010.9|36133.3|36017.1|36126.8|36007.6|19
1652232870000|2022-05-11 01:34:30|36125.7|36012.8|36129.3|36009.3|36133|36014.9|36118.1|36009|27
1652232880000|2022-05-11 01:34:40|36129.9|36009.9|36135.1|36024.4|36135.1|36024.4|36129.8|36009.8|22
1652232890000|2022-05-11 01:34:50|36136|36018.3|36130.2|36015.6|36136|36025.7|36130.2|36014|22
1652232900000|2022-05-11 01:35:00|36130.8|36010.8|36131.6|36014.6|36134.3|36028|36130.3|36010.4|18
1652232910000|2022-05-11 01:35:10|36132.1|36012.9|36137.7|36017.7|36138.7|36018.7|36129.2|36011|31
1652232920000|2022-05-11 01:35:20|36136.8|36016.8|36138.2|36018.2|36138.5|36018.5|36135.8|36015.8|29
1652232930000|2022-05-11 01:35:30|36138.1|36018.1|36138.4|36018.4|36138.7|36018.8|36136.7|36017.1|25
1652232940000|2022-05-11 01:35:40|36138.5|36018.5|36128.2|36020.8|36139.6|36023.7|36128.2|36014.9|29
1652232950000|2022-05-11 01:35:50|36128.1|36021.1|36135.1|36016.3|36135.2|36021.1|36128.1|36016.2|18
1652232960000|2022-05-11 01:36:00|36133.9|36017.5|36139.5|36020.3|36141.8|36022.5|36131.8|36015.7|22
1652232970000|2022-05-11 01:36:10|36139.1|36019.1|36135.8|36019.2|36139.9|36022.7|36132.3|36017.3|26
1652232980000|2022-05-11 01:36:20|36136.1|36017.4|36137.1|36018.7|36138.1|36024.3|36134.2|36017.4|28
1652232990000|2022-05-11 01:36:30|36136|36018.4|36137.3|36019.5|36137.7|36019.8|36135.8|36017.2|16
1652233000000|2022-05-11 01:36:40|36135.6|36020.1|36134.8|36019.4|36137.3|36025.4|36133.8|36019.1|18
1652233010000|2022-05-11 01:36:50|36133.9|36019.8|36134.3|36016.4|36135.2|36030.3|36126|36011.4|23
1652233020000|2022-05-11 01:37:00|36131.4|36016|36133.4|36013.4|36133.7|36031.4|36126.1|36012.5|22
1652233030000|2022-05-11 01:37:10|36131.9|36013.1|36132.6|36015.2|36138.2|36024.6|36125.1|36013.1|27
1652233040000|2022-05-11 01:37:20|36131.4|36015.9|36128.9|36025.9|36135.7|36042.3|36125.1|36014.5|28
1652233050000|2022-05-11 01:37:30|36129.3|36023.6|36134.8|36023.6|36138.5|36032.2|36123.4|36020.1|23
1652233060000|2022-05-11 01:37:40|36135.4|36023.5|36135.3|36021.6|36144.1|36031.2|36134.4|36019.5|29
1652233070000|2022-05-11 01:37:50|36136|36021.4|36136.4|36022.8|36141.5|36029|36133.4|36018.5|28
1652233080000|2022-05-11 01:38:00|36136.8|36021.8|36133.6|36024.3|36141.5|36038.1|36132.2|36018.8|24
1652233090000|2022-05-11 01:38:10|36135.2|36024.1|36146.4|36027.8|36146.4|36031.2|36134.7|36022.1|22
1652233100000|2022-05-11 01:38:20|36147.2|36029.8|36136.1|36023.5|36147.2|36031.7|36133.5|36023.5|22
1652233110000|2022-05-11 01:38:30|36136.2|36021.8|36132.2|36022.6|36137.3|36026.4|36130.5|36017.4|28
1652233120000|2022-05-11 01:38:40|36135.1|36021|36131|36025.1|36136.1|36029.7|36130.2|36014.1|29
1652233130000|2022-05-11 01:38:50|36132|36029.7|36134.8|36019|36136.2|36029.7|36130.6|36017.2|23
1652233140000|2022-05-11 01:39:00|36134.7|36023.6|36134.3|36025|36135.6|36025|36130.7|36022.5|22
1652233150000|2022-05-11 01:39:10|36133.8|36022.7|36134.8|36014.8|36137.2|36025.5|36129.6|36013.4|24
1652233160000|2022-05-11 01:39:20|36133.3|36013.3|36128.9|36020.5|36133.3|36056|36106|36011.8|19
1652233170000|2022-05-11 01:39:30|36128.7|36018.7|36129.8|36016.4|36134.5|36021|36128.1|36014.8|26
1652233180000|2022-05-11 01:39:40|36130.6|36016.6|36131.3|36018.4|36136|36020.1|36126.7|36014.5|28
1652233190000|2022-05-11 01:39:50|36130.6|36018.7|36133|36018.9|36133.2|36020|36130|36012.8|23
1652233200000|2022-05-11 01:40:00|36132.4|36019.6|36135|36021.1|36136|36021.1|36131.3|36013.8|28
1652233210000|2022-05-11 01:40:10|36134|36021.2|36126|36026.2|36135.6|36026.8|36126|36006.9|37
1652233220000|2022-05-11 01:40:20|36127|36020.9|36131.4|36011.6|36133.7|36023|36114.9|36005.7|30
1652233230000|2022-05-11 01:40:30|36128.3|36008.3|36130.7|36013.9|36131.6|36013.9|36128.3|36008.3|29
1652233240000|2022-05-11 01:40:40|36130|36015.6|36132.8|36012.8|36133.7|36020|36130|36012|29
1652233250000|2022-05-11 01:40:50|36132.5|36012.5|36125.8|36005.8|36132.9|36012.9|36124.4|36005.8|24
1652233260000|2022-05-11 01:41:00|36126.7|36006.7|36135.8|36019.8|36138.9|36033.7|36126.3|36006.5|28
1652233270000|2022-05-11 01:41:10|36133.6|36019|36134.4|36016.3|36136.9|36023|36131.7|36014.8|19
1652233280000|2022-05-11 01:41:20|36134.8|36016.2|36134.1|36018.1|36135.3|36020.9|36132.8|36013.9|21
1652233290000|2022-05-11 01:41:30|36134.6|36018.2|36128.5|36012.7|36134.8|36018.2|36122.8|36012.3|24
1652233300000|2022-05-11 01:41:40|36127.1|36014|36126.6|36011.5|36128.9|36016.4|36124.8|36011.5|20
1652233310000|2022-05-11 01:41:50|36126.8|36010.9|36126.9|36006.9|36126.9|36022.2|36118.5|36006.2|26
1652233320000|2022-05-11 01:42:00|36126.8|36007|36128|36008|36128|36009.5|36124.3|36004.9|26
1652233330000|2022-05-11 01:42:10|36128.5|36008.5|36125.2|36009.8|36128.5|36009.9|36124.9|36007.8|17
1652233340000|2022-05-11 01:42:20|36125.6|36009.2|36125.5|36010|36128.9|36023.9|36121.1|36008.8|16
1652233350000|2022-05-11 01:42:30|36125.8|36009.9|36122.8|36015.6|36128.5|36016.2|36122.8|36008.3|13
1652233360000|2022-05-11 01:42:40|36123.1|36014.4|36122.9|36006.8|36128.5|36024.2|36117|36003.4|29
1652233370000|2022-05-11 01:42:50|36126.7|36006.9|36123.5|36006.1|36128.5|36008.5|36117|36003.3|27
1652233380000|2022-05-11 01:43:00|36125.4|36005.4|36117.3|36006.5|36125.4|36006.8|36117.3|36004|24
1652233390000|2022-05-11 01:43:10|36117.8|36006.6|36121.5|36006.2|36123.4|36007.4|36117.2|36005.2|11
1652233400000|2022-05-11 01:43:20|36120.6|36006.5|36119.2|36017.1|36124.2|36017.1|36119.2|36005|13
1652233410000|2022-05-11 01:43:30|36119.5|36014|36121.7|36005.7|36125.3|36014|36118.2|36004.6|24
1652233420000|2022-05-11 01:43:40|36121.6|36005.6|36123.7|36006.8|36125.8|36015|36117.6|36004.2|27
1652233430000|2022-05-11 01:43:50|36122.2|36006.5|36117|36024|36125.4|36024|36117|36004.6|16
1652233440000|2022-05-11 01:44:00|36116.9|36021.2|36119.7|36005.3|36127.1|36021.2|36116.9|36001.7|27
1652233450000|2022-05-11 01:44:10|36119.5|36008.5|36125|36007.6|36125.5|36009.3|36119.4|36002.3|17
1652233460000|2022-05-11 01:44:20|36124.8|36007.2|36121.4|36017.6|36126.5|36017.6|36121.4|36006.2|19
1652233470000|2022-05-11 01:44:30|36122.8|36015.1|36124.9|36004.9|36125.8|36015.1|36119.4|36004.7|28
1652233480000|2022-05-11 01:44:40|36124.7|36005.7|36125|36005|36125.3|36005.7|36123.7|36004|19
1652233490000|2022-05-11 01:44:50|36124.9|36004.9|36122.9|36005|36125.2|36020.5|36118.1|36003.7|25
1652233500000|2022-05-11 01:45:00|36123.3|36004.9|36119.7|36010.1|36126|36015.9|36119.7|36004.2|26
1652233510000|2022-05-11 01:45:10|36119.8|36010.5|36120.4|36013.9|36124.6|36015.2|36119.4|36005.3|17
1652233520000|2022-05-11 01:45:20|36120.7|36014.3|36124.3|36007.9|36125.2|36019.3|36120.5|36007.9|18
1652233530000|2022-05-11 01:45:30|36127.4|36007.4|36127|36007|36129.1|36020.3|36120.1|36002.7|24
1652233540000|2022-05-11 01:45:40|36126.1|36006.7|36123.7|36003.7|36127|36007.9|36121.5|36001.8|21
1652233550000|2022-05-11 01:45:50|36123.6|36003.6|36122.9|36003.4|36125.7|36008.4|36118.6|36002|20
1652233560000|2022-05-11 01:46:00|36121.9|36003.5|36119.9|36010.5|36122.5|36017.8|36117.4|36003.5|17
1652233570000|2022-05-11 01:46:10|36119.8|36011|36122.7|36006.8|36123.4|36011.4|36119.7|36006.7|16
1652233580000|2022-05-11 01:46:20|36122.6|36006.7|36125.2|36005.2|36125.2|36017.5|36113.7|36000.6|20
1652233590000|2022-05-11 01:46:30|36125.1|36005.7|36121.6|36005|36125.2|36006.4|36120.1|36000.8|26
1652233600000|2022-05-11 01:46:40|36121.5|36001.5|36117.4|36003|36123.8|36018.6|36116.8|36000.6|25
1652233610000|2022-05-11 01:46:50|36117.1|36003.6|36120.9|36006|36123.4|36006|36117.1|36003.6|19
1652233620000|2022-05-11 01:47:00|36121.4|36005.7|36123.6|36005.4|36124|36019.5|36119.5|36005.2|25
1652233630000|2022-05-11 01:47:10|36123.7|36006.2|36124.6|36004.6|36124.9|36007.2|36122.5|36004.2|18
1652233640000|2022-05-11 01:47:20|36124.3|36004.3|36124.5|36004.5|36124.5|36004.5|36121.7|36003.2|8
1652233650000|2022-05-11 01:47:30|36119.4|36003.7|36121.9|36001.9|36126.9|36008|36118|36001.9|25
1652233660000|2022-05-11 01:47:40|36120.5|36003.3|36118.2|36012.3|36122.9|36015.7|36117|36002.6|17
1652233670000|2022-05-11 01:47:50|36122.1|36008.4|36121.2|36008.6|36122.1|36015.4|36117.3|36007.6|15
1652233680000|2022-05-11 01:48:00|36120.4|36010.5|36118.5|36006.3|36121.1|36010.8|36118.5|36006.3|16
1652233690000|2022-05-11 01:48:10|36118.8|36006.2|36119.1|36001|36120.9|36007.6|36116.9|36000.6|18
1652233700000|2022-05-11 01:48:20|36118.7|36000.1|36118.8|36001.2|36122.5|36013|36115.3|36000.1|19
1652233710000|2022-05-11 01:48:30|36120.3|36001|36120.1|36002.4|36122.9|36003.7|36117.4|36001|23
1652233720000|2022-05-11 01:48:40|36120.2|36002.2|36118.6|36008.5|36120.3|36014.8|36117.1|36001.6|19
1652233730000|2022-05-11 01:48:50|36119.1|36008.1|36121.6|36007.3|36121.6|36009.8|36118.4|36006.5|14
1652233740000|2022-05-11 01:49:00|36120.4|36009.6|36118.8|35998.8|36124.2|36009.6|36118.8|35998.8|19
1652233750000|2022-05-11 01:49:10|36119.9|35999.9|36121.3|36001.3|36122.5|36002.5|36119.6|35999.6|20
1652233760000|2022-05-11 01:49:20|36120|36000|36123.2|36003.2|36124.9|36004.9|36120|36000|22
1652233770000|2022-05-11 01:49:30|36123.1|36003.1|36119.1|35999.1|36124.2|36004.2|36116.6|35998.4|21
1652233780000|2022-05-11 01:49:40|36118.8|35998.8|36121.8|36001.8|36121.8|36013.3|36118.2|35998.8|21
1652233790000|2022-05-11 01:49:50|36121.4|36007.5|36121.5|36008|36122.7|36009.4|36117.6|36001.9|23
1652233800000|2022-05-11 01:50:00|36122|36008.1|36117.1|36010.6|36123.9|36024.8|36116.7|36000.4|27
1652233810000|2022-05-11 01:50:10|36119.7|36007.2|36115.9|36003.7|36119.7|36011.3|36115.7|36001.2|26
1652233820000|2022-05-11 01:50:20|36114.9|36004.8|36113.3|35999.3|36117.1|36004.8|36112.6|35997.1|24
1652233830000|2022-05-11 01:50:30|36113.8|35999.7|36117.3|36004.6|36118|36009.8|36113.2|35998.1|23
1652233840000|2022-05-11 01:50:40|36116.1|36006|36114.2|35997.3|36117.1|36011.7|36114.2|35997.3|24
1652233850000|2022-05-11 01:50:50|36114.1|35998.5|36114.4|35994.4|36115.3|35998.7|36112.1|35994.3|15
1652233860000|2022-05-11 01:51:00|36114.1|35994.1|36118.3|35998.3|36119.2|36000.5|36114.1|35994.1|18
1652233870000|2022-05-11 01:51:10|36116.5|35996.5|36118.9|36000.8|36118.9|36007.8|36114.9|35996.5|13
1652233880000|2022-05-11 01:51:20|36117.9|36002.4|36116.6|36000.7|36120.3|36002.4|36115.2|35998.6|23
1652233890000|2022-05-11 01:51:30|36115|35995|36118.3|35998.3|36118.3|35998.3|36113.5|35994.6|20
1652233900000|2022-05-11 01:51:40|36117.3|35998.6|36118.2|35999.2|36119.9|36010|36115.8|35998.6|15
1652233910000|2022-05-11 01:51:50|36119.2|35999.5|36117.6|36001.9|36119.2|36012.3|36115.9|35998.8|20
1652233920000|2022-05-11 01:52:00|36117.1|35997.1|36115|35998.2|36117.4|35998.2|36115|35996.1|13
1652233930000|2022-05-11 01:52:10|36115.5|35997.3|36117.4|36006.2|36118.2|36006.5|36113.5|35997|23
1652233940000|2022-05-11 01:52:20|36118.1|36012.5|36119.4|36005.3|36120.6|36012.7|36118|36003.7|23
1652233950000|2022-05-11 01:52:30|36118.6|36005.6|36116.5|36008.1|36122|36008.1|36116.5|35998.3|22
1652233960000|2022-05-11 01:52:40|36117.3|36007.6|36114.9|35999|36117.7|36007.6|36114.9|35996.2|16
1652233970000|2022-05-11 01:52:50|36115.5|35997.7|36115.8|35997.3|36116.5|35998.3|36115.1|35996|19
1652233980000|2022-05-11 01:53:00|36115.5|35997.4|36112.6|36023.4|36117.3|36023.4|36112.6|35995.1|20
1652233990000|2022-05-11 01:53:10|36111.6|36014.2|36114.9|35994.9|36115.7|36014.2|36111.6|35994.9|25
1652234000000|2022-05-11 01:53:20|36114.6|35995.4|36114.7|36005|36114.8|36005|36112.8|35994.8|21
1652234010000|2022-05-11 01:53:30|36114.3|36004.7|36116.7|36000.3|36116.7|36004.7|36114.1|35999.9|15
1652234020000|2022-05-11 01:53:40|36115.7|36001.8|36112.6|36022.8|36116.2|36022.8|36112.6|35995.8|16
1652234030000|2022-05-11 01:53:50|36113.1|36030|36115.2|35995.2|36118.8|36030|36111.4|35995|26
1652234040000|2022-05-11 01:54:00|36115.1|35995.1|36114.3|35996.5|36116.8|35997.7|36111.5|35995|19
1652234050000|2022-05-11 01:54:10|36113.9|35996.6|36113.3|35997.2|36116.8|36002.2|36111.9|35993.7|19
1652234060000|2022-05-11 01:54:20|36113|35998.3|36116.5|35996.5|36116.5|36002.4|36111.5|35994.1|17
1652234070000|2022-05-11 01:54:30|36115.8|35995.8|36114.6|35994.6|36115.8|35997|36111.8|35993.6|23
1652234080000|2022-05-11 01:54:40|36114.2|35994.2|36113|35993.4|36115.2|35997.2|36111.9|35991.9|23
1652234090000|2022-05-11 01:54:50|36113.2|35993.3|36104.2|36006.9|36115.2|36006.9|36104.2|35992|20
1652234100000|2022-05-11 01:55:00|36115.8|35995.8|36110.8|35997.7|36115.8|35998.3|36102.7|35994.5|11
1652234110000|2022-05-11 01:55:10|36117.7|35995.6|36110.3|35994.6|36117.7|36010|36104.5|35992.6|20
1652234120000|2022-05-11 01:55:20|36108.6|35996|36113.6|35997.3|36114.5|35997.3|36107.3|35992.6|28
1652234130000|2022-05-11 01:55:30|36111.5|35997.8|36110.7|35995.8|36115.5|35997.9|36109.5|35994.9|16
1652234140000|2022-05-11 01:55:40|36111.1|35995.6|36111.7|36001.5|36115.3|36005.8|36105.6|35994.8|15
1652234150000|2022-05-11 01:55:50|36110.8|36001.8|36112.2|35996|36113.9|36002.1|36104.9|35991.1|20
1652234160000|2022-05-11 01:56:00|36112.3|35996.2|36112.4|35994.4|36115.4|35999.7|36109.7|35993.1|19
1652234170000|2022-05-11 01:56:10|36111.3|35994.1|36113.8|36000.9|36113.8|36003.1|36110.9|35994.1|15
1652234180000|2022-05-11 01:56:20|36113.9|36002.4|36107.5|35995.9|36115.2|36009.5|36102.5|35994.3|20
1652234190000|2022-05-11 01:56:30|36109.2|35995.8|36107.5|35994.9|36112|35997.2|36105.4|35993.5|17
1652234200000|2022-05-11 01:56:40|36108.7|35994.1|36106.1|35994.4|36114|36004.3|36104.1|35992.6|15
1652234210000|2022-05-11 01:56:50|36106|35994.6|36104.2|36004.4|36108.4|36008.2|36100.7|35994.6|23
1652234220000|2022-05-11 01:57:00|36104.3|36004.6|36115.7|35996.7|36116|36004.6|36104.3|35996.7|20
1652234230000|2022-05-11 01:57:10|36116.9|35997.9|36116.6|35996.7|36116.9|36002.2|36113.8|35996.7|15
1652234240000|2022-05-11 01:57:20|36117.4|35997.4|36112.7|36004.9|36117.4|36009|36110.5|35997.3|20
1652234250000|2022-05-11 01:57:30|36115|36003.9|36108.5|35997.3|36115|36003.9|36107.3|35995.6|13
1652234260000|2022-05-11 01:57:40|36106.9|35998.4|36109.5|35997.8|36109.5|35999.3|36104.5|35996.5|10
1652234270000|2022-05-11 01:57:50|36109.4|35997.7|36104.6|36005.3|36109.7|36009.5|36103.4|35997.1|12
1652234280000|2022-05-11 01:58:00|36115.2|36005.9|36115.2|36004.3|36116.8|36005.9|36113.7|36002.1|20
1652234290000|2022-05-11 01:58:10|36115.1|36003|36115.9|35995.9|36118.3|36003.1|36114|35995.9|13
1652234300000|2022-05-11 01:58:20|36116.6|35996.6|36116.2|36001|36116.6|36008|36111.8|35995.9|20
1652234310000|2022-05-11 01:58:30|36116.8|36000.9|36112|36000.9|36116.8|36000.9|36109.7|35998.8|20
1652234320000|2022-05-11 01:58:40|36111.8|36001.1|36106.6|36007.2|36111.8|36012.5|36103.5|36001|16
1652234330000|2022-05-11 01:58:50|36105.2|36008.5|36108.2|35990.7|36114.1|36008.5|36105.2|35990.7|21
1652234340000|2022-05-11 01:59:00|36109|35990.6|36108.9|35991.7|36112.2|36002.9|36105|35990.4|24
1652234350000|2022-05-11 01:59:10|36108.3|35993.6|36107.7|35994|36109.2|35995.2|36106.6|35990.9|22
1652234360000|2022-05-11 01:59:20|36108.1|35991.7|36098.2|35993.2|36108.9|36001.2|36098.2|35991.1|24
1652234370000|2022-05-11 01:59:30|36097.7|35993.7|36106.4|35992.3|36106.4|35994.2|36097.3|35991.7|20
1652234380000|2022-05-11 01:59:40|36104.8|35993.6|36103.3|35995.1|36106.5|35995.7|36101.1|35992.8|17
1652234390000|2022-05-11 01:59:50|36103.9|35996.2|36103.1|36005.1|36106.3|36006.9|36093.8|35995.5|20
1652234400000|2022-05-11 02:00:00|36100.2|36001.2|36114|36005.6|36114.1|36005.6|36100.2|36001.2|26
1652234410000|2022-05-11 02:00:10|36111.9|36006.2|36111.1|36008.7|36117.9|36009.4|36110|35999.2|23
1652234420000|2022-05-11 02:00:20|36109.8|36007.7|36111.8|36006.4|36113.5|36013.5|36109.2|36006.3|18
1652234430000|2022-05-11 02:00:30|36112.1|36006.5|36106.3|36000.6|36113.7|36007.2|36106.3|35999.6|22
1652234440000|2022-05-11 02:00:40|36106.2|36001.3|36104.4|35999.9|36108.3|36015.4|36103.3|35999.1|16
1652234450000|2022-05-11 02:00:50|36105|36001.6|36107.2|36000.4|36107.2|36001.6|36104.2|35999.3|12
1652234460000|2022-05-11 02:01:00|36106|36000.5|36104.3|36004.8|36107|36016.6|36102.7|36000.4|15
1652234470000|2022-05-11 02:01:10|36103.8|36002.8|36111.3|36003.6|36112.3|36006.5|36103.8|36002.6|26
1652234480000|2022-05-11 02:01:20|36115.3|35995.4|36112.4|35996.3|36115.5|35998.1|36110.6|35995.4|19
1652234490000|2022-05-11 02:01:30|36111.8|35996.5|36113.2|35995.6|36114.5|35996.8|36110.9|35995.1|16
1652234500000|2022-05-11 02:01:40|36112.6|35996.2|36107.8|35996|36112.6|36012.7|36095.5|35996|23
1652234510000|2022-05-11 02:01:50|36107.2|35996.4|36108.9|35991.6|36109.4|36000|36096|35991.6|28
1652234520000|2022-05-11 02:02:00|36110.3|35993.5|36107.3|35999.7|36110.3|36007.2|36104|35988.7|25
1652234530000|2022-05-11 02:02:10|36107.7|36001.6|36105.8|36004.7|36108|36007.8|36104|35998.9|25
1652234540000|2022-05-11 02:02:20|36106.9|36002.4|36102.6|35999.2|36108.1|36003.3|36101.8|35998.7|21
1652234550000|2022-05-11 02:02:30|36097.5|35990.6|36095.9|35993|36097.5|35993.4|36095.8|35989.5|10
1652234560000|2022-05-11 02:02:40|36096.4|35990.6|36100.1|35986.6|36100.8|35990.6|36096.4|35984.1|17
1652234570000|2022-05-11 02:02:50|36097.9|35992.9|36099.9|35998.9|36103.1|36005.9|36096|35991.9|24
1652234580000|2022-05-11 02:03:00|36106.2|36001.3|36109|35998.6|36110|36003.4|36101.7|35996.7|28
1652234590000|2022-05-11 02:03:10|36108.8|36000.2|36109.6|36000.4|36111.5|36000.7|36108.3|35998.1|17
1652234600000|2022-05-11 02:03:20|36109.3|36001.4|36114|35997.8|36117.3|36006.9|36104.8|35996.3|22
1652234610000|2022-05-11 02:03:30|36114.4|35997.7|36113.7|35997.7|36116.9|36000|36112|35996.8|15
1652234620000|2022-05-11 02:03:40|36114.4|35997.3|36114|35997|36114.4|35999|36111.3|35996.6|25
1652234630000|2022-05-11 02:03:50|36113.6|35996.8|36102.3|35998.3|36113.8|36008.7|36098.9|35996.4|20
1652234640000|2022-05-11 02:04:00|36112.3|35997.8|36111.7|35997.3|36115.3|35999.3|36111.4|35996.1|22
1652234650000|2022-05-11 02:04:10|36112.5|35997.4|36108.2|36001.2|36115.9|36009.2|36108.2|35996.1|21
1652234660000|2022-05-11 02:04:20|36107.3|36000.7|36107.9|35998.9|36108.6|36000.7|36105.2|35998.4|21
1652234670000|2022-05-11 02:04:30|36104.6|35994|36101|36003.1|36104.8|36006.7|36101|35994|21
1652234680000|2022-05-11 02:04:40|36100.5|36002.3|36097.8|36003.8|36102.7|36006.8|36096.6|35999.3|15
1652234690000|2022-05-11 02:04:50|36097.3|36005.1|36105.6|35994|36105.6|36005.1|36097.3|35993|14
1652234700000|2022-05-11 02:05:00|36104|35995.5|36098.6|35993.3|36104.4|35996.7|36098.6|35993.2|14
1652234710000|2022-05-11 02:05:10|36099|35993.6|36103.1|36002.2|36103.1|36029.8|36079.8|35993.5|18
1652234720000|2022-05-11 02:05:20|36102.7|36001.1|36109.6|35994.7|36111|36003.3|36102.1|35991|15
1652234730000|2022-05-11 02:05:30|36109.8|35995.3|36112|35997.2|36112.9|35997.2|36107.4|35995.3|24
1652234740000|2022-05-11 02:05:40|36112.3|35997.3|36113.7|35998.3|36115|36008|36107.4|35997.2|34
1652234750000|2022-05-11 02:05:50|36113|35997.4|36117.5|35999.8|36117.5|36000.4|36111.7|35997.3|24
1652234760000|2022-05-11 02:06:00|36118.6|35999.7|36117.2|35999|36118.6|36000.2|36112.7|35998.6|15
1652234770000|2022-05-11 02:06:10|36115.8|36000.2|36107|35999.3|36115.8|36029.8|36079.8|35998.4|22
1652234780000|2022-05-11 02:06:20|36106.2|35998.8|36105|36000|36106.2|36012.3|36100.8|35998.3|22
1652234790000|2022-05-11 02:06:30|36104.8|36000.2|36106.8|35999.3|36106.8|36001.2|36101.6|35998.9|27
1652234800000|2022-05-11 02:06:40|36102.2|36016.4|36102.6|36006.6|36107.1|36016.4|36100.8|36004.3|25
1652234810000|2022-05-11 02:06:50|36106|36006.9|36104|36005.9|36107.5|36007.7|36103.9|36003.7|16
1652234820000|2022-05-11 02:07:00|36108.6|35998.5|36104|35997|36108.6|35999.4|36104|35997|21
1652234830000|2022-05-11 02:07:10|36082.5|36032.5|36098.8|36005.3|36108.4|36032.5|36081.2|35993.5|26
1652234840000|2022-05-11 02:07:20|36106.8|36007.7|36109.2|35993.2|36112|36007.7|36103.4|35992.3|21
1652234850000|2022-05-11 02:07:30|36107.6|35994.7|36104.2|36002.2|36110.3|36003.9|36101.4|35993.1|23
1652234860000|2022-05-11 02:07:40|36103.6|36001.2|36103.6|35996.8|36104.6|36003.3|36101.7|35996.8|29
1652234870000|2022-05-11 02:07:50|36104.5|35997.8|36106.1|35997.5|36106.1|35998.9|36103.8|35990.2|22
1652234880000|2022-05-11 02:08:00|36105.8|35998.8|36097.4|35984.3|36106.5|35998.8|36095.9|35984.3|16
1652234890000|2022-05-11 02:08:10|36096.2|35985.7|36103.4|35984.8|36104.7|36023.7|36073.7|35983.4|27
1652234900000|2022-05-11 02:08:20|36104.4|35984.4|36101.3|35989.7|36105.2|35991.1|36100|35983.7|27
1652234910000|2022-05-11 02:08:30|36100.9|35989.8|36095.1|35983.8|36100.9|35997|36091.7|35979|19
1652234920000|2022-05-11 02:08:40|36097|35983.5|36092.9|35982.3|36097.1|35983.5|36091.4|35976.2|21
1652234930000|2022-05-11 02:08:50|36093.5|35982|36088.7|35984.1|36093.5|35993.7|36086.5|35976.9|23
1652234940000|2022-05-11 02:09:00|36087.4|35980.3|36088.2|35977.4|36088.4|35989.3|36084.7|35972.3|23
1652234950000|2022-05-11 02:09:10|36087.4|35979.3|36088.8|35977.5|36089|35980.5|36087|35975.9|18
1652234960000|2022-05-11 02:09:20|36087.9|35979.5|36084.1|35987|36089.7|35995.7|36083.3|35977.5|25
1652234970000|2022-05-11 02:09:30|36060.8|35986.8|36089.3|35985.3|36092.4|36010.8|36060.8|35985.3|26
1652234980000|2022-05-11 02:09:40|36090.7|35985.9|36088.4|35988.4|36090.7|35990.3|36087.9|35985.9|26
1652234990000|2022-05-11 02:09:50|36088.7|35979.6|36088.4|35980.4|36089.9|35981.3|36087.8|35977.8|19
1652235000000|2022-05-11 02:10:00|36088.6|35979.2|36088.9|35987.1|36090.1|35992.4|36082.9|35977|25
1652235010000|2022-05-11 02:10:10|36091.9|35985.6|36090|35986.1|36092.1|35989.2|36090|35985.6|26
1652235020000|2022-05-11 02:10:20|36089.8|35985.9|36092.8|35981.6|36094|35991.6|36083.6|35981.3|26
1652235030000|2022-05-11 02:10:30|36091.4|35983.3|36087.7|35985.5|36094|35985.5|36087.7|35979|14
1652235040000|2022-05-11 02:10:40|36087.9|35985.1|36091.7|35982.9|36092.5|35988.7|36087.9|35980.3|22
1652235050000|2022-05-11 02:10:50|36092.8|35983|36086.5|35989.8|36092.8|35996.8|36082.5|35983|23
1652235060000|2022-05-11 02:11:00|36086.6|35989.7|36088.4|35987.6|36090.5|35993.3|36086.2|35986.2|25
1652235070000|2022-05-11 02:11:10|36088.3|35987.8|36089.9|35980.4|36089.9|35987.8|36085.7|35980.4|24
1652235080000|2022-05-11 02:11:20|36088.9|35980.2|36089.9|35979.1|36089.9|35984.2|36084.6|35979.1|14
1652235090000|2022-05-11 02:11:30|36088.1|35980.6|36087.8|35979.4|36088.4|35996|36078|35978.5|18
1652235100000|2022-05-11 02:11:40|36088.3|35979.5|36084.3|35982.9|36088.9|35983.4|36084.3|35978.9|16
1652235110000|2022-05-11 02:11:50|36082.2|35995.1|36083.5|35987.8|36083.7|35995.1|36082.2|35987.4|10
1652235120000|2022-05-11 02:12:00|36087.4|35983.4|36082.6|35992|36089.6|35992|36082.6|35983.2|14
1652235130000|2022-05-11 02:12:10|36064.9|36014.9|36087|35980.9|36094|36014.9|36062.4|35974|25
1652235140000|2022-05-11 02:12:20|36086.6|35981.4|36084.4|35986.5|36091.1|35991.8|36082|35976.9|23
1652235150000|2022-05-11 02:12:30|36083.9|35986.3|36080.9|35989.8|36089.7|35990|36080.9|35980.8|23
1652235160000|2022-05-11 02:12:40|36087.7|35986.6|36089.3|35981.7|36089.3|35986.7|36083.3|35981.5|13
1652235170000|2022-05-11 02:12:50|36087.3|35983.1|36082.8|35982|36088.4|35985|36080.9|35981.2|9
1652235180000|2022-05-11 02:13:00|36083.3|35981.2|36056.7|36006.7|36086.7|36006.7|36056.7|35976.5|18
1652235190000|2022-05-11 02:13:10|36085.6|35977.2|36085|35979.9|36088.1|35982.2|36082.2|35972.8|19
1652235200000|2022-05-11 02:13:20|36088.8|35977.2|36077|35993.8|36088.8|35993.8|36077|35976.7|11
1652235210000|2022-05-11 02:13:30|36060.6|36010.6|36083.9|35979.4|36083.9|36010.6|36060.3|35978.6|28
1652235220000|2022-05-11 02:13:40|36082.4|35981.8|36081.7|35983.5|36084.2|35983.9|36081.7|35980.2|23
1652235230000|2022-05-11 02:13:50|36080.8|35983.4|36080.3|35984.3|36081.7|35992.3|36076.4|35983.4|16
1652235240000|2022-05-11 02:14:00|36087.6|35987.1|36085|35980.2|36089|35987.7|36084.3|35979|22
1652235250000|2022-05-11 02:14:10|36085.4|35979.7|36081.6|35985|36087.9|36010.4|36058.1|35976.8|21
1652235260000|2022-05-11 02:14:20|36079.7|35987.3|36088|35977.9|36088.4|35993.7|36079.5|35977.2|22
1652235270000|2022-05-11 02:14:30|36087.5|35977.8|36082.2|35982.2|36087.5|35982.2|36082.2|35976.9|14
1652235280000|2022-05-11 02:14:40|36082.8|35982.3|36078.1|35987.3|36082.8|35992.7|36075.9|35982|14
1652235290000|2022-05-11 02:14:50|36078|35987.5|36075.7|35991.6|36079.2|36008.5|36058.5|35986.3|8
1652235300000|2022-05-11 02:15:00|36075.1|35992|36077.8|35986.7|36089|36010.8|36060.6|35976.2|15
1652235310000|2022-05-11 02:15:10|36078.1|35986.4|36083|35983.2|36088.4|35989.4|36078.1|35982.6|12
1652235320000|2022-05-11 02:15:20|36088|35975.5|36082.5|35978.2|36088|35978.8|36080.5|35971.1|17
1652235330000|2022-05-11 02:15:30|36081.6|35979.4|36078.8|35981.9|36084.5|35984.2|36078.2|35974|16
1652235340000|2022-05-11 02:15:40|36078.6|35982.3|36080.4|35978.8|36081.9|35984|36077.6|35978.5|15
1652235350000|2022-05-11 02:15:50|36079.5|35980.3|36071.4|35987.7|36083.5|36011.5|36058.4|35980.3|15
1652235360000|2022-05-11 02:16:00|36083.6|35987.8|36084.2|35977.8|36086.7|35987.8|36071.4|35973|28
1652235370000|2022-05-11 02:16:10|36082.1|35980|36082.5|35980|36085.1|35980|36081.3|35975.7|16
1652235380000|2022-05-11 02:16:20|36086.1|35974.9|36075.3|35983.1|36086.1|35983.1|36072|35974.9|18
1652235390000|2022-05-11 02:16:30|36074.9|35982.7|36083.9|35980.9|36083.9|35982.8|36074.3|35980.6|13
1652235400000|2022-05-11 02:16:40|36083|35978.9|36084.2|35989.2|36084.4|35991.5|36078.9|35978.9|14
1652235410000|2022-05-11 02:16:50|36084.8|35989.1|36078.8|35989.2|36084.8|35990.7|36076.7|35988.8|21
1652235420000|2022-05-11 02:17:00|36081|35987.6|36078.2|35987.7|36087.6|35992.9|36076.9|35985.5|18
1652235430000|2022-05-11 02:17:10|36077|35982.1|36086.3|35978.3|36089|35988.8|36077|35976.2|11
1652235440000|2022-05-11 02:17:20|36085.6|35978.2|36081.4|35983.6|36086|35987.3|36074.3|35978.2|17
1652235450000|2022-05-11 02:17:30|36079.9|35983.8|36079.4|35986.4|36081.9|35987.7|36077.6|35983.8|16
1652235460000|2022-05-11 02:17:40|36075.1|35988.8|36088|35982.2|36089.8|35990.2|36073.6|35979.6|15
1652235470000|2022-05-11 02:17:50|36088.7|35981.1|36082.6|35988.9|36091.7|36003.9|36052.1|35979.4|26
1652235480000|2022-05-11 02:18:00|36083.4|35989.8|36089.7|35980.2|36091.4|35989.9|36083.4|35974.7|20
1652235490000|2022-05-11 02:18:10|36090.1|35979.5|36095.6|35983.7|36100.9|35986.2|36090.1|35978.4|23
1652235500000|2022-05-11 02:18:20|36096.5|35983.8|36096.7|35983.4|36097.7|35984.6|36094.3|35981.8|15
1652235510000|2022-05-11 02:18:30|36097.4|35982|36095.9|35990.9|36097.4|35992.1|36090.2|35982|16
1652235520000|2022-05-11 02:18:40|36094.8|35990.8|36094.9|35992.1|36096.6|35992.2|36093.3|35990.7|18
1652235530000|2022-05-11 02:18:50|36095.4|35991.1|36094.4|35982.3|36100|36011.6|36059.6|35981.6|21
1652235540000|2022-05-11 02:19:00|36095.4|35976.9|36094.6|35978.1|36097.3|35981|36092.5|35976.3|23
1652235550000|2022-05-11 02:19:10|36095.7|35978.6|36089.7|35981.4|36097|35983.4|36086.8|35976.9|22
1652235560000|2022-05-11 02:19:20|36089.9|35981.7|36084|35979.1|36091.8|35983.6|36074.2|35979.1|17
1652235570000|2022-05-11 02:19:30|36080.1|35988.2|36079.4|35986.1|36085.4|36006|36056|35985.5|18
1652235580000|2022-05-11 02:19:40|36080|35987.5|36079.7|35986.6|36080|35987.7|36079.4|35985.9|14
1652235590000|2022-05-11 02:19:50|36079.6|35986.9|36085.8|35976.6|36086.5|36007.4|36057.4|35973.5|19
1652235600000|2022-05-11 02:20:00|36091.7|35976.4|36089.4|35979.2|36093.8|35979.2|36089.4|35974.3|12
1652235610000|2022-05-11 02:20:10|36089.1|35979.9|36089|35980.8|36089.6|35985.9|36080.8|35979.5|10
1652235620000|2022-05-11 02:20:20|36091.7|35978.1|36087.8|35987|36091.7|35987.5|36084.8|35976.2|23
1652235630000|2022-05-11 02:20:30|36076.8|35983.4|36078.5|35986.1|36078.8|36005.4|36053.4|35983.4|15
1652235640000|2022-05-11 02:20:40|36078.4|35986.4|36077.7|35986|36079|35987.3|36077.7|35985.3|23
1652235650000|2022-05-11 02:20:50|36082.2|35985.3|36083.6|35974|36084.6|35985.3|36081|35973.1|14
1652235660000|2022-05-11 02:21:00|36084|35976.5|36079.2|35976.8|36084|35982.5|36075.6|35974.8|16
1652235670000|2022-05-11 02:21:10|36078.5|35979.3|36081|35976.6|36082.2|35979.3|36078.1|35974|20
1652235680000|2022-05-11 02:21:20|36078.7|35976.7|36077.4|35986.3|36079.7|35989.1|36072.3|35976.7|23
1652235690000|2022-05-11 02:21:30|36077.1|35985.9|36076.8|35987.7|36078|35987.8|36076.8|35985.9|11
1652235700000|2022-05-11 02:21:40|36077.7|35988.2|36083.8|35974.3|36086|35988.5|36077.7|35974.3|23
1652235710000|2022-05-11 02:21:50|36086|35973.3|36080.2|35979|36086|35979|36077.7|35972.8|15
1652235720000|2022-05-11 02:22:00|36088.2|35981.8|36089.9|35976.6|36090.8|35982.7|36084.5|35976.4|13
1652235730000|2022-05-11 02:22:10|36090|35976.9|36085.8|35988.4|36090.1|35989.2|36085.3|35976.5|18
1652235740000|2022-05-11 02:22:20|36085.4|35988.5|36086.7|35988.2|36087.1|35990|36080.5|35988.2|7
1652235750000|2022-05-11 02:22:30|36077.6|35984.8|36077.6|35986.9|36078.3|35987.9|36077.6|35984.8|14
1652235760000|2022-05-11 02:22:40|36083.4|35975.3|36087.8|35975.5|36087.8|35978.1|36082.4|35974|19
1652235770000|2022-05-11 02:22:50|36086.6|35974.5|36087.1|35975.2|36090.3|35978|36083.9|35971.7|26
1652235780000|2022-05-11 02:23:00|36086.7|35975|36084.1|35974.7|36087.2|35978.5|36081.6|35974.7|12
1652235790000|2022-05-11 02:23:10|36075.5|35984.3|36076.3|35984.4|36077|35985.6|36075|35983.6|23
1652235800000|2022-05-11 02:23:20|36075.8|35984.8|36073|35985.7|36075.8|36005.3|36055.3|35984|17
1652235810000|2022-05-11 02:23:30|36072.6|35986.6|36071.5|35980.5|36084.8|35987|36071.5|35971.5|14
1652235820000|2022-05-11 02:23:40|36073.8|35982.1|36083.1|35976.6|36084.6|35982.1|36073.8|35973.8|17
1652235830000|2022-05-11 02:23:50|36084|35975.8|36077.9|35977.8|36084.1|35979.3|36068.9|35975.1|18
1652235840000|2022-05-11 02:24:00|36089.1|35977.5|36089.9|35987.4|36090.9|35988.2|36087.9|35976.3|22
1652235850000|2022-05-11 02:24:10|36088.6|35987.9|36085.3|35989.4|36089.8|35989.8|36079.2|35987.3|19
1652235860000|2022-05-11 02:24:20|36086.9|35988|36083.6|35988.7|36087.7|35989.5|36081|35987.8|10
1652235870000|2022-05-11 02:24:30|36086.5|35976.5|36077.6|35979.4|36086.5|35988.5|36077.6|35974|10
1652235880000|2022-05-11 02:24:40|36077.5|35980.8|36078.1|35982.7|36078.3|35982.7|36077.5|35976.7|7
1652235890000|2022-05-11 02:24:50|36077.8|35982.8|36078.2|35979.6|36087|35982.8|36077.8|35975.1|8
1652235900000|2022-05-11 02:25:00|36049.2|35999.2|36077.8|35988.6|36078.1|36003.7|36049.2|35987.5|9
1652235910000|2022-05-11 02:25:10|36078.3|35988.2|36054.8|36004.8|36078.5|36004.8|36053.9|35987.1|12
1652235920000|2022-05-11 02:25:20|36054|36004|36073.2|35983|36073.9|36005.5|36054|35980.1|5
1652235930000|2022-05-11 02:25:30|36072.8|35979|36073.8|35979.3|36086.6|35979.3|36072.8|35974.1|17
1652235940000|2022-05-11 02:25:40|36075.3|35976.4|36077.7|35977|36082.5|35978.3|36075.3|35975.9|13
1652235950000|2022-05-11 02:25:50|36069.3|35980.8|36077.6|35987|36078|36002.9|36052.9|35978.1|16
1652235960000|2022-05-11 02:26:00|36077.7|35986.9|36076.9|35985.9|36077.7|36004.2|36050.5|35985.9|23
1652235970000|2022-05-11 02:26:10|36077.3|35986.6|36054.3|36004.3|36077.3|36004.6|36051.7|35986.6|19
1652235980000|2022-05-11 02:26:20|36076.9|35977.3|36083.6|35979.1|36083.7|35979.7|36075.4|35977.3|22
1652235990000|2022-05-11 02:26:30|36083.7|35979.3|36090.1|35982.9|36090.9|35984.3|36079|35976.7|25
1652236000000|2022-05-11 02:26:40|36091.2|35982.8|36090.9|35984|36093.6|35985.3|36088.7|35981.8|17
1652236010000|2022-05-11 02:26:50|36096.1|35992.6|36102.5|35992.1|36102.5|35997|36084|35989.9|26
1652236020000|2022-05-11 02:27:00|36099.2|35993.8|36092|35996.2|36103.3|35998|36083.1|35992.1|16
1652236030000|2022-05-11 02:27:10|36089.8|35996.7|36094.1|35983.9|36094.4|35997.1|36084.9|35983.9|14
1652236040000|2022-05-11 02:27:20|36093.4|35984.5|36093.9|35986.2|36095|35987.9|36088.8|35984.1|23
1652236050000|2022-05-11 02:27:30|36093.6|35986.8|36088.4|35983.6|36093.6|35988.1|36080.5|35982.7|19
1652236060000|2022-05-11 02:27:40|36086.2|35984.4|36089.5|35993.4|36098.4|35995.4|36078.6|35982.2|26
1652236070000|2022-05-11 02:27:50|36085.2|35994|36086.6|35994.1|36091.6|35995.3|36082.1|35993|26
1652236080000|2022-05-11 02:28:00|36087.1|35993.9|36090.6|35993.4|36090.7|35994.5|36079.6|35988.9|21
1652236090000|2022-05-11 02:28:10|36094.6|35982.8|36082.5|35982.8|36094.7|35986.6|36082.2|35978|24
1652236100000|2022-05-11 02:28:20|36081.8|35981.8|36076.4|35984.1|36081.8|35985.9|36069.5|35981.4|22
1652236110000|2022-05-11 02:28:30|36075.2|35983.4|36076.5|35984.3|36086.6|35984.6|36074|35981.9|17
1652236120000|2022-05-11 02:28:40|36083|35994.7|36082.5|35995.1|36083|36012.4|36058.6|35993.5|19
1652236130000|2022-05-11 02:28:50|36082.4|35994.7|36063|36013|36083|36013|36060.3|35994.1|19
1652236140000|2022-05-11 02:29:00|36062.6|36012.6|36092.5|35990.9|36097.2|36012.6|36062.6|35980.3|28
1652236150000|2022-05-11 02:29:10|36094.2|35989.9|36100|35987.8|36104.2|35992|36090.6|35986.7|25
1652236160000|2022-05-11 02:29:20|36100.7|35989.1|36097.4|35988.5|36100.7|35991.4|36092.3|35986.5|18
1652236170000|2022-05-11 02:29:30|36096.8|35989|36093.5|35998.2|36098.5|35999.3|36088.6|35987|10
1652236180000|2022-05-11 02:29:40|36092.2|35998.4|36084.3|35996.8|36094|35998.4|36084.3|35994.7|15
1652236190000|2022-05-11 02:29:50|36063.4|35997|36081.7|35994.5|36084.4|36013.8|36063.4|35993.1|21
1652236200000|2022-05-11 02:30:00|36098.1|35992.2|36098.2|35981.8|36102.2|35992.2|36094.3|35979.9|16
1652236210000|2022-05-11 02:30:10|36097.7|35981.5|36094.2|35983.1|36097.7|35989.5|36083.3|35981.5|12
1652236220000|2022-05-11 02:30:20|36092.5|35983.9|36088.9|35981.8|36095.1|35984.2|36088.1|35981.5|17
1652236230000|2022-05-11 02:30:30|36082.1|35994|36080.2|35994.3|36084.9|35994.3|36079.5|35992.5|11
1652236240000|2022-05-11 02:30:40|36079.5|35993.7|36086.1|35986.4|36086.2|36008|36057.7|35986.4|20
1652236250000|2022-05-11 02:30:50|36084.8|35993.8|36080.6|35982.7|36087.4|35993.8|36079|35980.6|25
1652236260000|2022-05-11 02:31:00|36098.3|35983.1|36098.1|35981.8|36099.4|35987.3|36092.5|35981.7|12
1652236270000|2022-05-11 02:31:10|36096.6|35982.8|36094.8|35983.3|36097.6|35983.3|36094.2|35981.4|16
1652236280000|2022-05-11 02:31:20|36096|35982.7|36087.7|35989|36096.8|35990|36085.1|35981.4|13
1652236290000|2022-05-11 02:31:30|36080.1|35993.6|36080.5|35993.8|36081|35994|36079.4|35992|13
1652236300000|2022-05-11 02:31:40|36080.6|35994.3|36081.3|35995.4|36081.3|36010.7|36057.9|35992.8|19
1652236310000|2022-05-11 02:31:50|36088.2|35993.5|36088|35980.1|36090.5|36003|36053|35976.3|11
1652236320000|2022-05-11 02:32:00|36091|35978|36097.6|35987.1|36097.6|35990.6|36088.5|35975.9|20
1652236330000|2022-05-11 02:32:10|36092.4|35991.1|36099.1|35988.2|36099.1|35991.3|36092.4|35987.9|14
1652236340000|2022-05-11 02:32:20|36093.8|35998.6|36094.4|35998.2|36096.2|35998.8|36091.4|35997.9|18
1652236350000|2022-05-11 02:32:30|36094.3|35998.3|36064|36014|36094.3|36015|36063|35997.4|15
1652236360000|2022-05-11 02:32:40|36064.8|36014.8|36058.2|36008.2|36076.7|36014.8|36057.1|35989.8|16
1652236370000|2022-05-11 02:32:50|36076.7|35992.4|36074.9|35989.6|36093.2|36008.4|36058.4|35986.7|27
1652236380000|2022-05-11 02:33:00|36076.5|35989.1|36078.7|35990.7|36090|35993.3|36076.5|35987.4|21
1652236390000|2022-05-11 02:33:10|36080.8|35991.8|36095.1|35994.1|36099.6|36000.9|36080.8|35990.1|22
1652236400000|2022-05-11 02:33:20|36093.6|35994.7|36090.9|35997.4|36101.7|36018.5|36067.1|35992|21
1652236410000|2022-05-11 02:33:30|36094.6|35996.1|36095.1|35999.5|36097.1|36017.7|36067.7|35996.1|25
1652236420000|2022-05-11 02:33:40|36092.7|35999.9|36097.4|35991.4|36102.7|35999.9|36089|35987.4|23
1652236430000|2022-05-11 02:33:50|36098.8|35990.2|36092.2|35988.1|36099.4|35993.4|36091.6|35986.9|25
1652236440000|2022-05-11 02:34:00|36100.5|35987.1|36100.8|35996.1|36104.6|36000.7|36089.9|35986|26
1652236450000|2022-05-11 02:34:10|36103.8|35992|36103.2|35994.2|36110.1|35998.1|36103.2|35989.2|22
1652236460000|2022-05-11 02:34:20|36103|35994|36094.9|35989.3|36103.1|35999.4|36085.4|35982.8|28
1652236470000|2022-05-11 02:34:30|36097.4|35986.5|36091.7|35992.5|36101.4|35993.6|36089.6|35986.5|23
1652236480000|2022-05-11 02:34:40|36092|35992.3|36092.9|35989.6|36097.9|35992.3|36091.2|35989|26
1652236490000|2022-05-11 02:34:50|36093.3|35989|36090.3|35994.5|36096.7|36015.4|36065.4|35988.4|25
1652236500000|2022-05-11 02:35:00|36092.1|35992.6|36090.3|35994.1|36097.7|36000.8|36088.3|35991.1|24
1652236510000|2022-05-11 02:35:10|36093.9|35992.7|36091.3|35989.4|36095.4|36019.2|36063.1|35987.6|22
1652236520000|2022-05-11 02:35:20|36092.6|35992.4|36091.1|35991.5|36099.6|35993.7|36088.5|35987.1|30
1652236530000|2022-05-11 02:35:30|36093.1|35991.4|36090.2|35991|36095.3|35994.7|36085.2|35989.8|25
1652236540000|2022-05-11 02:35:40|36089.4|35990.6|36089.9|35997.5|36097|35997.5|36089.4|35986.8|8
1652236550000|2022-05-11 02:35:50|36088.2|35998.1|36089.1|35995.7|36090.4|36019.7|36069.7|35994.4|19
1652236560000|2022-05-11 02:36:00|36090.6|35995.4|36089.9|36002.4|36091.2|36018.7|36068.7|35989.8|19
1652236570000|2022-05-11 02:36:10|36090|36002.8|36088.6|35988.5|36090|36002.8|36088.6|35984.1|6
1652236580000|2022-05-11 02:36:20|36058.2|36008.2|36079.1|35994.6|36087.1|36011.3|36058.2|35985.3|7
1652236590000|2022-05-11 02:36:30|36079.3|35993.5|36085.9|35988.3|36090.5|35993.5|36079.3|35987.6|16
1652236600000|2022-05-11 02:36:40|36084.5|35990.9|36089.5|35998.7|36091.6|36020.9|36069.6|35990.9|17
1652236610000|2022-05-11 02:36:50|36091|35998|36094.2|35999.1|36094.2|36020|36069.5|35995|22
1652236620000|2022-05-11 02:37:00|36093.3|35999.8|36100.5|35985.7|36100.5|35999.8|36093.2|35985.5|20
1652236630000|2022-05-11 02:37:10|36098.5|35987.4|36091.5|35990.9|36100.8|35993.8|36091.5|35985.4|16
1652236640000|2022-05-11 02:37:20|36097.6|35987|36097.7|35990.4|36099.8|35994.2|36091.2|35987|20
1652236650000|2022-05-11 02:37:30|36099|35993|36094.3|35990.9|36101.2|35993|36094.3|35988.8|18
1652236660000|2022-05-11 02:37:40|36094.6|35990.4|36089.4|35995.8|36099|35996.2|36089.4|35988.1|20
1652236670000|2022-05-11 02:37:50|36088.9|35996.9|36094.8|35992.2|36094.8|35996.9|36088|35992.2|8
1652236680000|2022-05-11 02:38:00|36084.6|35998.6|36090.8|35992.2|36102.2|36017.9|36067.9|35982.2|27
1652236690000|2022-05-11 02:38:10|36092.5|35991.1|36093.2|35992.9|36098|35993.9|36092.1|35988.9|15
1652236700000|2022-05-11 02:38:20|36095.4|35991.6|36098.4|35993.1|36099.9|35993.1|36095.4|35986.6|21
1652236710000|2022-05-11 02:38:30|36099.9|35992.2|36094.7|35998.9|36103.7|36002.7|36089.8|35990.1|26
1652236720000|2022-05-11 02:38:40|36095.9|35998.6|36090.4|36000.8|36104|36003.7|36086.1|35990.2|23
1652236730000|2022-05-11 02:38:50|36086|36000.4|36100.7|35988.7|36102.2|36002.6|36086|35988.1|21
1652236740000|2022-05-11 02:39:00|36101.5|35987.9|36097.6|35993.6|36101.5|35994.4|36094.9|35986.1|22
1652236750000|2022-05-11 02:39:10|36096|35994.2|36093.2|35994.3|36102.2|35994.3|36093.2|35989.9|17
1652236760000|2022-05-11 02:39:20|36094.9|35993.2|36090.1|35996|36100|35996.4|36090.1|35987.7|18
1652236770000|2022-05-11 02:39:30|36091.5|35995|36089.1|36000.2|36091.9|36018.8|36066.8|35992.9|26
1652236780000|2022-05-11 02:39:40|36089.5|36000.6|36086.5|35999.9|36091.3|36014.2|36064.2|35990.6|20
1652236790000|2022-05-11 02:39:50|36090.2|36000.8|36088.8|35990.4|36095.5|36000.8|36088|35982|27
1652236800000|2022-05-11 02:40:00|36092.2|35991.3|36094.5|35984.6|36098.2|35991.6|36089|35984|29
1652236810000|2022-05-11 02:40:10|36094.1|35984.2|36091.7|35986|36095.5|35991.6|36090.9|35982.1|21
1652236820000|2022-05-11 02:40:20|36093|35984.5|36095.1|35988.7|36095.1|35991|36092.4|35984.3|22
1652236830000|2022-05-11 02:40:30|36095|35988.9|36088.4|35985.1|36095.5|35989.7|36088.3|35984.4|21
1652236840000|2022-05-11 02:40:40|36087.3|35985.2|36096|35981.7|36099.9|35987.6|36086.6|35977.6|18
1652236850000|2022-05-11 02:40:50|36096.4|35980.5|36091|35983.2|36098|35984.8|36089.8|35978|18
1652236860000|2022-05-11 02:41:00|36091.1|35983.1|36090.8|35983.2|36092.5|35983.7|36090.8|35981.3|21
1652236870000|2022-05-11 02:41:10|36091.7|35983.9|36076.9|35992.9|36094.1|36009.8|36059.8|35980.8|16
1652236880000|2022-05-11 02:41:20|36076.2|35990.8|36082.8|35987.5|36086.4|36005.7|36055.7|35981.7|26
1652236890000|2022-05-11 02:41:30|36056|36006|36089.6|35990.2|36095.4|36006|36055.2|35979.3|26
1652236900000|2022-05-11 02:41:40|36086|35987.2|36097.3|35979.9|36099|35992.7|36081.3|35978.1|27
1652236910000|2022-05-11 02:41:50|36099|35979|36092.5|35980.8|36099|35982.4|36090.8|35978.5|18
1652236920000|2022-05-11 02:42:00|36092.4|35979.7|36092.3|35982.9|36094.7|35985|36091.2|35979.3|23
1652236930000|2022-05-11 02:42:10|36089.7|35983.7|36086.9|35986.9|36092.5|35986.9|36086.6|35981.8|18
1652236940000|2022-05-11 02:42:20|36087.7|35984.9|36090.1|35984|36092.5|35987.5|36086.2|35982.9|18
1652236950000|2022-05-11 02:42:30|36091|35982.7|36081.5|35983.8|36096.7|35986.8|36079|35976.7|20
1652236960000|2022-05-11 02:42:40|36087.4|35984.1|36091.5|35980.8|36091.5|35986.2|36082.5|35979.4|11
1652236970000|2022-05-11 02:42:50|36091|35978|36083.9|35984|36091|35987.7|36078.6|35977|11
1652236980000|2022-05-11 02:43:00|36090.3|35984.3|36095.3|35987.7|36095.3|35987.8|36090.3|35982.6|18
1652236990000|2022-05-11 02:43:10|36094.5|35987.8|36093.7|35987.8|36096.3|35988|36093.7|35985.4|20
1652237000000|2022-05-11 02:43:20|36093|35986.2|36092.1|35988.1|36094.9|35988.1|36090.9|35986|18
1652237010000|2022-05-11 02:43:30|36089.8|35985|36096.3|35979.9|36096.3|35985|36088.1|35979|21
1652237020000|2022-05-11 02:43:40|36096.9|35979.4|36095.9|35980.6|36097.6|35980.6|36095.8|35977.7|18
1652237030000|2022-05-11 02:43:50|36095.8|35980.5|36092.4|35983.6|36096.9|35985.2|36090.7|35979.6|11
1652237040000|2022-05-11 02:44:00|36093.6|35981.9|36082|35995.6|36094.1|35995.6|36081.5|35981.9|25
1652237050000|2022-05-11 02:44:10|36086.6|35992|36084.4|35993.9|36098|35995.8|36082.7|35982.6|30
1652237060000|2022-05-11 02:44:20|36088|35987.8|36098.9|35980.1|36098.9|35990|36086.6|35980.1|22
1652237070000|2022-05-11 02:44:30|36096.2|35983.8|36094.3|35983.4|36098.1|35984.1|36092.1|35980.6|16
1652237080000|2022-05-11 02:44:40|36093.4|35982.7|36096.8|35982.6|36096.8|35986.3|36092.7|35982.6|17
1652237090000|2022-05-11 02:44:50|36097.4|35982.5|36094|35984.4|36097.4|35985.6|36094|35982.5|11
1652237100000|2022-05-11 02:45:00|36092.5|35986.4|36093.1|35990.3|36094.3|35996.8|36080.7|35986.2|26
1652237110000|2022-05-11 02:45:10|36092.7|35991.2|36098.1|35989.9|36098.1|35993.3|36089.1|35989.2|23
1652237120000|2022-05-11 02:45:20|36098.5|35990.2|36096.3|35993.1|36098.7|35998.5|36082.5|35985.2|26
1652237130000|2022-05-11 02:45:30|36098.1|35991.9|36095.2|35993.5|36105.6|35996.1|36085.7|35990.6|34
1652237140000|2022-05-11 02:45:40|36097.7|35992.6|36110|35997.9|36110.3|36000.2|36093.8|35992.6|30
1652237150000|2022-05-11 02:45:50|36109.6|35998.2|36114.9|35999.5|36114.9|35999.5|36109.2|35996.6|24
1652237160000|2022-05-11 02:46:00|36115.3|35999.6|36109.5|35998.3|36116.3|36001.7|36104.9|35997.2|22
1652237170000|2022-05-11 02:46:10|36109.9|36002|36110.8|36001.2|36110.8|36003.2|36109.6|36001.2|12
1652237180000|2022-05-11 02:46:20|36111.3|36000.3|36111.7|35996.2|36112.4|36012.1|36096.5|35994|18
1652237190000|2022-05-11 02:46:30|36112.4|35995|36107.5|35994.3|36113.2|35998.4|36105.1|35992.7|22
1652237200000|2022-05-11 02:46:40|36106.1|35994.9|36104.4|35995.9|36108.9|35996.8|36103.3|35994.1|24
1652237210000|2022-05-11 02:46:50|36104.9|35996.3|36108.2|35994.6|36109.3|35996.3|36104.2|35993.5|18
1652237220000|2022-05-11 02:47:00|36108.5|35993.8|36070.7|36020.7|36109.9|36020.7|36070.7|35993.7|10
1652237230000|2022-05-11 02:47:10|36088.7|36004.9|36108.9|35993.2|36109.2|36004.9|36088.7|35993.2|16
1652237240000|2022-05-11 02:47:20|36108|35994.1|36095|35998.1|36110.1|35998.1|36095|35991|20
1652237250000|2022-05-11 02:47:30|36101.2|35995.9|36104.9|35992.8|36105.1|35996.5|36097.3|35992.8|17
1652237260000|2022-05-11 02:47:40|36104.8|35992.5|36106.6|35996.3|36107.7|35996.3|36101.8|35991.9|22
1652237270000|2022-05-11 02:47:50|36105.7|35996.7|36107.3|35993.7|36107.8|35997|36105.7|35993.7|15
1652237280000|2022-05-11 02:48:00|36111|35991|36107.3|35992.6|36111.1|35994|36100.5|35990.6|27
1652237290000|2022-05-11 02:48:10|36107.6|35992.4|36103.9|35994.6|36110.1|35995.3|36102.3|35990.5|23
1652237300000|2022-05-11 02:48:20|36103.5|35994.4|36107.3|35991.5|36108.2|35994.7|36103.5|35991|17
1652237310000|2022-05-11 02:48:30|36102.9|35992.1|36096.8|35993|36102.9|35994.5|36096.6|35991.2|16
1652237320000|2022-05-11 02:48:40|36097.6|35992.9|36094.6|36000.4|36102|36003.7|36087.8|35992.4|6
1652237330000|2022-05-11 02:48:50|36095|36000.1|36106.4|35986.4|36106.4|36000.1|36092.9|35985.8|28
1652237340000|2022-05-11 02:49:00|36106.3|35986.3|36099.5|35988|36106.7|35990.7|36094.1|35985.9|29
1652237350000|2022-05-11 02:49:10|36100.2|35986.7|36102.9|35988.6|36102.9|35988.6|36099.5|35985.5|21
1652237360000|2022-05-11 02:49:20|36102.8|35988.5|36089.9|35989.3|36102.9|35992.7|36089.9|35988.5|10
1652237370000|2022-05-11 02:49:30|36092.4|35989.1|36094.8|35996.1|36096.3|35996.1|36092.4|35988.1|15
1652237380000|2022-05-11 02:49:40|36086.9|35995.5|36101|35992.3|36102|35996.6|36086.9|35989.9|22
1652237390000|2022-05-11 02:49:50|36101.1|35991.5|36088.7|35996.6|36102.6|36012.3|36062.3|35991.1|20
1652237400000|2022-05-11 02:50:00|36088.2|35996.8|36102.2|35987.8|36103.4|35996.8|36080.9|35987.1|28
1652237410000|2022-05-11 02:50:10|36101|35990.6|36094.1|35990.7|36103.3|35992.5|36091.1|35987.2|22
1652237420000|2022-05-11 02:50:20|36094.5|35991.1|36098.6|35988.9|36100.9|35992.8|36093.3|35987.6|24
1652237430000|2022-05-11 02:50:30|36098.1|35989.4|36099.6|35989.1|36100.2|35993.2|36095.8|35987.9|27
1652237440000|2022-05-11 02:50:40|36099.1|35989.3|36098|35987|36099.5|35992.2|36097.1|35986.5|26
1652237450000|2022-05-11 02:50:50|36097.2|35986.1|36099.1|35985.2|36099.1|35997.6|36079.7|35980.8|30
1652237460000|2022-05-11 02:51:00|36098.5|35984.4|36103|35985|36103.9|35986|36098.5|35982.9|27
1652237470000|2022-05-11 02:51:10|36102.2|35984.4|36101.7|35984.4|36103.7|35985.6|36101.4|35983.8|28
1652237480000|2022-05-11 02:51:20|36101.6|35983.6|36097.8|35988.3|36102.9|35989.9|36094.4|35983.6|28
1652237490000|2022-05-11 02:51:30|36096.7|35993.5|36099.9|35991|36100.6|36015.6|36065.6|35987.8|18
1652237500000|2022-05-11 02:51:40|36096.7|35993.6|36098.4|35988.2|36099.6|35998.8|36082.3|35986|26
1652237510000|2022-05-11 02:51:50|36098.6|35987.6|36096.8|35983.8|36099.2|35991.3|36096.5|35982.3|22
1652237520000|2022-05-11 02:52:00|36097.4|35983.7|36097.8|35985.5|36098|35990|36085.1|35982.7|17
1652237530000|2022-05-11 02:52:10|36097.7|35985.1|36097.5|35986.2|36098.3|35987|36096.5|35984.5|11
1652237540000|2022-05-11 02:52:20|36097.1|35986.5|36097.2|35987|36097.6|35990.4|36087.5|35986|19
1652237550000|2022-05-11 02:52:30|36096.8|35986.6|36094.6|35989.6|36097.6|35989.6|36094.6|35985|21
1652237560000|2022-05-11 02:52:40|36094.3|35984.3|36092.4|35981.8|36095.6|35992.7|36077.8|35981.8|18
1652237570000|2022-05-11 02:52:50|36092.7|35980.2|36098.4|35981.5|36098.6|35983.7|36092.7|35978.9|8
1652237580000|2022-05-11 02:53:00|36094.9|35980.7|36092.3|35981.8|36098.4|35986.7|36091.2|35980.7|18
1652237590000|2022-05-11 02:53:10|36093.1|35980.7|36097.1|35981.3|36098.2|35982.6|36092.7|35980.7|25
1652237600000|2022-05-11 02:53:20|36098.3|35980|36092.9|35983.2|36098.4|35986.8|36086.9|35979.9|22
1652237610000|2022-05-11 02:53:30|36094.2|35982.7|36103.2|35983.2|36103.2|35986.1|36090|35982.6|17
1652237620000|2022-05-11 02:53:40|36101.6|35985.8|36097.4|35984.1|36102.9|35990|36088|35982.9|23
1652237630000|2022-05-11 02:53:50|36097.1|35984|36097.3|35984.6|36097.9|35984.6|36096.6|35983.1|19
1652237640000|2022-05-11 02:54:00|36093|35986.5|36092.3|35984.3|36095.4|35986.8|36089.2|35983.8|21
1652237650000|2022-05-11 02:54:10|36092.2|35984.4|36095.8|35986.9|36098.7|35990.7|36091.7|35984|18
1652237660000|2022-05-11 02:54:20|36095.6|35987.4|36092.5|35988.2|36096.2|36010.1|36060.1|35985.8|22
1652237670000|2022-05-11 02:54:30|36095.3|35985.9|36094.6|35982|36097.2|35987.3|36092.5|35982|29
1652237680000|2022-05-11 02:54:40|36094.3|35981.6|36093.7|35980.4|36094.3|35983.3|36093|35980.4|22
1652237690000|2022-05-11 02:54:50|36093.9|35981.6|36088.6|35983.6|36094.3|35986.1|36083.2|35980.3|21
1652237700000|2022-05-11 02:55:00|36092.4|35984.4|36093.2|35986.3|36096.8|35987.6|36090.3|35982.7|17
1652237710000|2022-05-11 02:55:10|36093.4|35990.6|36096.7|35987.9|36097.5|35991.2|36092|35987.9|16
1652237720000|2022-05-11 02:55:20|36097|35988.2|36095.3|35990.9|36097.5|35992.1|36089.1|35988|13
1652237730000|2022-05-11 02:55:30|36089.3|35991.3|36090.4|35981.4|36091.5|36007.8|36057.8|35981.4|12
1652237740000|2022-05-11 02:55:40|36087.6|35985.3|36093.7|35980.5|36095.5|35985.8|36087.6|35980|16
1652237750000|2022-05-11 02:55:50|36094.4|35980|36093.4|35982.1|36094.4|35985.2|36082.7|35980|22
1652237760000|2022-05-11 02:56:00|36094|35981.7|36096.9|35986.7|36096.9|35988.7|36090.6|35981.6|18
1652237770000|2022-05-11 02:56:10|36095.9|35988.8|36098.3|35983.8|36099.3|35988.8|36094.1|35983.2|20
1652237780000|2022-05-11 02:56:20|36099.4|35983.9|36094.4|35982.6|36099.8|35990.1|36089.9|35982.6|13
1652237790000|2022-05-11 02:56:30|36086.2|35984.1|36093.7|35977.7|36097.8|35984.1|36086.2|35977.4|22
1652237800000|2022-05-11 02:56:40|36093.9|35977.8|36085.7|35982.9|36093.9|35985.2|36084.5|35977.8|21
1652237810000|2022-05-11 02:56:50|36087.7|35982.7|36096.9|35992.1|36098.2|35992.1|36087.7|35982.7|19
1652237820000|2022-05-11 02:57:00|36098.5|35991.8|36097.5|35988.5|36099.7|35992.3|36097.4|35988.5|22
1652237830000|2022-05-11 02:57:10|36097.7|35989.1|36094.7|35988.2|36098.4|35993|36092.8|35988.1|17
1652237840000|2022-05-11 02:57:20|36094.5|35988.8|36098.4|35985.2|36101.1|35998.1|36076.9|35980.1|27
1652237850000|2022-05-11 02:57:30|36100.8|35982.6|36101.5|35981.9|36101.8|35983.1|36095.7|35981|19
1652237860000|2022-05-11 02:57:40|36100.4|35983.5|36098.4|35985.2|36101.7|35986.8|36095.7|35981.7|15
1652237870000|2022-05-11 02:57:50|36098.7|35984.7|36096.7|35988.4|36099.6|35988.6|36095.2|35983.9|22
1652237880000|2022-05-11 02:58:00|36095.7|35989.5|36097.2|35986.9|36097.3|35997.7|36085|35986.9|10
1652237890000|2022-05-11 02:58:10|36095.9|35989.6|36101.8|35983.9|36101.8|35989.6|36095.9|35983.9|20
1652237900000|2022-05-11 02:58:20|36102.8|35982.9|36103.8|35989.6|36105.5|35991.7|36098.7|35982.9|34
1652237910000|2022-05-11 02:58:30|36104.1|35989.9|36100.9|35987.5|36107.5|35989.9|36099.7|35986.5|22
1652237920000|2022-05-11 02:58:40|36100.4|35987.1|36099.1|35993.1|36101.2|35993.1|36098.4|35986.1|23
1652237930000|2022-05-11 02:58:50|36098.8|35992.9|36100.6|35987.4|36101.3|35992.9|36098.5|35987|12
1652237940000|2022-05-11 02:59:00|36104.8|35987.8|36098.9|35992.1|36105.3|35993.4|36097.4|35987.3|18
1652237950000|2022-05-11 02:59:10|36098.5|35991.3|36100.8|35987.1|36101.3|35991.5|36098.3|35986.1|21
1652237960000|2022-05-11 02:59:20|36101|35987.3|36100.3|35986.4|36101.3|35987.3|36099.7|35985.3|16
1652237970000|2022-05-11 02:59:30|36098.9|35984.1|36096.1|35986.9|36101.9|35990.5|36095.8|35984.1|23
1652237980000|2022-05-11 02:59:40|36095.2|35985.8|36096.4|35984.9|36099.2|35985.8|36091.3|35980.5|27
1652237990000|2022-05-11 02:59:50|36097.6|35983.7|36096|35982|36097.6|35983.7|36093.6|35981.1|22
1652238000000|2022-05-11 03:00:00|36096.6|35981.4|36099.8|35979.8|36099.8|35983.8|36095.5|35979.4|19
1652238010000|2022-05-11 03:00:10|36099.9|35979.9|36098.4|35979.8|36099.9|35982.9|36089.1|35977.2|30
1652238020000|2022-05-11 03:00:20|36099.1|35979.1|36095.1|35984.1|36099.1|35984.9|36090.3|35978.9|21
1652238030000|2022-05-11 03:00:30|36092.4|35984.4|36096.4|35986|36097.6|35986|36091.7|35982.5|17
1652238040000|2022-05-11 03:00:40|36095.6|35986.1|36096|35984.7|36096.3|35993.8|36078.6|35984.5|21
1652238050000|2022-05-11 03:00:50|36096.8|35983.3|36087.7|35992.3|36097.2|35992.9|36085.8|35983.3|16
1652238060000|2022-05-11 03:01:00|36090.5|35990.1|36095.8|35981.8|36095.8|35991.1|36088.6|35981.6|10
1652238070000|2022-05-11 03:01:10|36095.7|35982.6|36091.7|35982.5|36099.7|35985.1|36086.7|35980.3|16
1652238080000|2022-05-11 03:01:20|36097.5|35981.4|36093.6|35983.3|36097.5|35983.9|36090.7|35981.4|21
1652238090000|2022-05-11 03:01:30|36092.9|35982.5|36097.4|35991.6|36104.7|35992.5|36087.7|35981.8|20
1652238100000|2022-05-11 03:01:40|36098.7|35991.8|36099.6|35989.6|36099.6|35992.6|36096|35988.8|15
1652238110000|2022-05-11 03:01:50|36100.2|35989.8|36098.9|35981.3|36102.4|35990.9|36097.8|35981.3|23
1652238120000|2022-05-11 03:02:00|36098.2|35981.1|36090.5|35987.2|36099.8|35987.2|36090.5|35979.7|12
1652238130000|2022-05-11 03:02:10|36092.4|35986|36096.9|35983.5|36097.3|35987.8|36091.3|35982.4|16
1652238140000|2022-05-11 03:02:20|36097.3|35982.8|36091.6|35981.8|36097.3|35982.8|36091.6|35979.1|16
1652238150000|2022-05-11 03:02:30|36093|35988|36094|35984.4|36095.5|35988|36093|35983.4|9
1652238160000|2022-05-11 03:02:40|36094.1|35984.8|36091.7|35986|36094.5|35987.9|36091.4|35983.2|10
1652238170000|2022-05-11 03:02:50|36092.8|35984.9|36094.1|35981|36098.1|35984.9|36090|35976.4|10
1652238180000|2022-05-11 03:03:00|36096.9|35976.9|36096.6|35979.7|36097.8|35981.1|36092.5|35976.9|20
1652238190000|2022-05-11 03:03:10|36096.8|35980.4|36092.3|35984|36097.4|35984|36092.3|35979|12
1652238200000|2022-05-11 03:03:20|36092.1|35982.7|36089.1|35988.4|36094.7|35990.4|36086.4|35981.7|13
1652238210000|2022-05-11 03:03:30|36088.9|35988.2|36083.3|35992.9|36090.6|35994.3|36081.9|35986.9|13
1652238220000|2022-05-11 03:03:40|36082.4|35993.7|36095.8|35977|36095.8|35993.7|36082.4|35977|16
1652238230000|2022-05-11 03:03:50|36094.2|35979.9|36092.4|35983.7|36097.1|35983.7|36092|35977.8|15
1652238240000|2022-05-11 03:04:00|36093.7|35981.5|36091.3|35981.1|36095.5|35982.2|36089.8|35979.4|27
1652238250000|2022-05-11 03:04:10|36095.1|35980.8|36089.9|35984.5|36095.1|35984.5|36089.9|35978.6|13
1652238260000|2022-05-11 03:04:20|36084.9|35991.1|36086.7|35987.7|36089.9|35991.1|36084.3|35983.1|15
1652238270000|2022-05-11 03:04:30|36092.5|35982.1|36091.1|35983.9|36092.6|35983.9|36091|35980.4|16
1652238280000|2022-05-11 03:04:40|36091.2|35983.1|36093|35983.8|36096.8|35984.3|36087.1|35976.8|14
1652238290000|2022-05-11 03:04:50|36090|35983.7|36093.5|35979.7|36094.4|35983.7|36088.6|35977.6|25
1652238300000|2022-05-11 03:05:00|36092.8|35980|36089.1|35982.2|36092.8|35983.5|36086.8|35977.2|18
1652238310000|2022-05-11 03:05:10|36089|35983.3|36086.7|35980.5|36091.4|35983.3|36086.7|35978.3|15
1652238320000|2022-05-11 03:05:20|36085.7|35980.3|36086.5|35978.3|36088.8|35980.3|36085.7|35976.7|13
1652238330000|2022-05-11 03:05:30|36087.2|35977.8|36077.5|35989.7|36088.5|35990.9|36076.3|35976.9|11
1652238340000|2022-05-11 03:05:40|36078.3|35988.9|36080.1|35986.7|36080.3|35988.9|36078.3|35986.5|10
1652238350000|2022-05-11 03:05:50|36080.3|35987.5|36086|35981.8|36088.8|35987.5|36079.8|35979.2|16
1652238360000|2022-05-11 03:06:00|36085.9|35981.4|36086.1|35982.6|36087.6|35982.6|36085.3|35980.5|14
1652238370000|2022-05-11 03:06:10|36085.9|35982.7|36083.3|35987.1|36090.1|35988.5|36080.8|35979|12
1652238380000|2022-05-11 03:06:20|36087.9|35979|36089|35981.9|36090.7|35982.3|36086.3|35978.1|17
1652238390000|2022-05-11 03:06:30|36088.1|35981.8|36083.8|35982.4|36089.4|35987.9|36079.6|35977.4|16
1652238400000|2022-05-11 03:06:40|36084.1|35982.3|36086.4|35978.7|36087.5|35982.3|36084.1|35975.9|16
1652238410000|2022-05-11 03:06:50|36085.9|35979.8|36085.8|35981.5|36088.1|35981.5|36085.8|35976.9|12
1652238420000|2022-05-11 03:07:00|36093.3|35980.3|36084.1|35987.8|36093.4|35989.3|36082.5|35979.5|11
1652238430000|2022-05-11 03:07:10|36086.7|35985|36093.5|35979|36093.6|35985|36086.7|35976|20
1652238440000|2022-05-11 03:07:20|36094.8|35979.1|36088.8|35981.8|36094.8|35982.9|36087.5|35976.2|15
1652238450000|2022-05-11 03:07:30|36090|35981.5|36086.9|35983.1|36090|35983.1|36086.9|35981.5|5
1652238460000|2022-05-11 03:07:40|36086.2|35983|36085.6|35982.1|36086.2|35984.2|36081.6|35981|9
1652238470000|2022-05-11 03:07:50|36085.3|35982.3|36083.5|35980.7|36088|35983.9|36082.3|35977.9|15
1652238480000|2022-05-11 03:08:00|36087.3|35981.7|36086.1|35977.8|36093.7|35981.8|36082.5|35975.6|20
1652238490000|2022-05-11 03:08:10|36086.2|35977.6|36086|35979.9|36087.3|35979.9|36084.7|35977.5|13
1652238500000|2022-05-11 03:08:20|36087.5|35978.4|36086.8|35979.9|36087.5|35984.1|36083.6|35976.9|22
1652238510000|2022-05-11 03:08:30|36084.2|35978.4|36082.9|35980.6|36085.6|35981.4|36082|35978.4|10
1652238520000|2022-05-11 03:08:40|36082.4|35981.4|36076|35980|36085.3|35981.4|36075.2|35978.3|19
1652238530000|2022-05-11 03:08:50|36077.6|35979.7|36080.4|35976.6|36082.3|35979.7|36075.7|35975.3|10
1652238540000|2022-05-11 03:09:00|36081.1|35976.1|36087.2|35975.8|36087.2|35984.8|36079.5|35972.7|11
1652238550000|2022-05-11 03:09:10|36084.9|35978.5|36085|35981.2|36086.9|35982.1|36083.6|35975.7|20
1652238560000|2022-05-11 03:09:20|36085.2|35981.5|36083.8|35980.1|36085.3|35985.6|36071.2|35976.6|15
1652238570000|2022-05-11 03:09:30|36084.5|35979.8|36050.8|36000.8|36084.5|36000.8|36050.8|35979.8|4
1652238580000|2022-05-11 03:09:40|36069.5|35985.6|36080.5|35981.2|36081.9|35985.6|36069.5|35977.2|14
1652238590000|2022-05-11 03:09:50|36088.2|35979.1|36085.4|35981.3|36088.2|35981.4|36084.6|35976.6|13
1652238600000|2022-05-11 03:10:00|36090|35980.7|36073.9|35981.7|36091.5|36001.4|36051.2|35976.1|18
1652238610000|2022-05-11 03:10:10|36074.1|35980.7|36089.5|35985.9|36098.3|35988.2|36074.1|35980.1|33
1652238620000|2022-05-11 03:10:20|36090.7|35982.1|36094.5|35982.3|36094.5|35987.7|36085.8|35982.1|22
1652238630000|2022-05-11 03:10:30|36094.2|35982.6|36093.9|35983.1|36094.4|35983.6|36093|35981.7|21
1652238640000|2022-05-11 03:10:40|36093.4|35983.3|36095.2|35983.9|36095.9|35984.1|36089.9|35981.1|24
1652238650000|2022-05-11 03:10:50|36094.8|35982.9|36094.8|35984.1|36096.2|35991.4|36082.5|35982.3|24
1652238660000|2022-05-11 03:11:00|36098|35984.5|36095.1|35985.3|36100.1|35985.7|36095.1|35981.8|17
1652238670000|2022-05-11 03:11:10|36096.4|35984|36090.7|35989.8|36096.4|35989.8|36086.9|35984|8
1652238680000|2022-05-11 03:11:20|36091|35987.7|36094.6|35984.7|36095|35988.2|36091|35984.1|13
1652238690000|2022-05-11 03:11:30|36090.7|35984.1|36088.6|35986.6|36090.7|35987.6|36085|35984.1|13
1652238700000|2022-05-11 03:11:40|36096.5|35980.9|36092.6|35983.6|36096.5|35984.8|36092|35980.3|18
1652238710000|2022-05-11 03:11:50|36093|35982.9|36093|35982.3|36093.5|35990.8|36081.3|35980.4|18
1652238720000|2022-05-11 03:12:00|36093.7|35980.3|36092.1|35980.8|36093.7|35983.4|36090.3|35980.2|15
1652238730000|2022-05-11 03:12:10|36092.3|35980.9|36090|35981.8|36092.7|35985.8|36086.1|35980.5|20
1652238740000|2022-05-11 03:12:20|36089.7|35982.9|36091.2|35980.5|36093.2|35983.6|36089.5|35980|20
1652238750000|2022-05-11 03:12:30|36090.9|35982|36093.2|35979.5|36094.8|35982|36090.9|35978.3|14
1652238760000|2022-05-11 03:12:40|36092.3|35979.9|36089.4|35977.5|36094.2|35984.7|36073.4|35977|13
1652238770000|2022-05-11 03:12:50|36088.2|35978.1|36090.9|35980.1|36090.9|35982.8|36073.7|35976|23
1652238780000|2022-05-11 03:13:00|36091.7|35980.5|36085.9|35981.9|36091.7|35985.8|36075.6|35980.4|20
1652238790000|2022-05-11 03:13:10|36084.4|35982.9|36088.1|35983.8|36088.4|35985.8|36081.3|35981|22
1652238800000|2022-05-11 03:13:20|36088|35983.7|36091.8|35979.7|36091.8|35983.7|36087.4|35979.6|21
1652238810000|2022-05-11 03:13:30|36091.3|35980|36084|35985.2|36091.7|35986.6|36079.2|35978.8|22
1652238820000|2022-05-11 03:13:40|36082.8|35987.1|36091|35982.7|36092.8|35987.1|36082.8|35980.3|13
1652238830000|2022-05-11 03:13:50|36089.4|35984.2|36089.7|35980.2|36091.3|35984.2|36088.8|35979.6|19
1652238840000|2022-05-11 03:14:00|36094.1|35980.9|36088.6|35983.5|36094.1|35983.6|36085.3|35978.6|14
1652238850000|2022-05-11 03:14:10|36089.3|35982.7|36089.8|35982.2|36091|35983.3|36087.4|35981.2|14
1652238860000|2022-05-11 03:14:20|36090.4|35982.1|36081.9|35987.1|36090.4|35987.1|36081.8|35982|7
1652238870000|2022-05-11 03:14:30|36077.9|35986.5|36087.6|35979|36088.7|35986.5|36077.9|35977.3|16
1652238880000|2022-05-11 03:14:40|36087.2|35977.9|36087.9|35977.5|36089.6|35982|36081.4|35976.9|15
1652238890000|2022-05-11 03:14:50|36086|35979.7|36086.9|35978.6|36089|35980.8|36086|35976.2|13
1652238900000|2022-05-11 03:15:00|36087.3|35979|36085|35980.9|36090.2|35984.3|36081.5|35977.6|22
1652238910000|2022-05-11 03:15:10|36084.2|35981.5|36089.3|35979.8|36090.6|35983.4|36079.1|35978.2|18
1652238920000|2022-05-11 03:15:20|36089.8|35980.3|36083.2|35986.3|36092|35988.4|36077.4|35979.9|13
1652238930000|2022-05-11 03:15:30|36074.7|35988.2|36089.8|35980.9|36092.3|35988.2|36074.7|35978.2|23
1652238940000|2022-05-11 03:15:40|36090.2|35980.7|36083.4|35985.6|36092.5|35986.3|36078.6|35979.6|12
1652238950000|2022-05-11 03:15:50|36085|35985.1|36089|35982.3|36089|35989.1|36077.8|35981.6|13
1652238960000|2022-05-11 03:16:00|36087.8|35982.8|36081|35986.1|36087.8|35986.5|36078.6|35982.8|4
1652238970000|2022-05-11 03:16:10|36083.5|35985.6|36079.4|35985.9|36088.1|35985.9|36078.8|35982|17
1652238980000|2022-05-11 03:16:20|36080.2|35986.1|36082.7|35983.8|36082.7|35987|36076.2|35983.8|6
1652238990000|2022-05-11 03:16:30|36076.8|35984.2|36083.8|35986.2|36083.8|35989|36075.2|35984.2|13
1652239000000|2022-05-11 03:16:40|36083|35986.8|36088.6|35982.1|36091.3|35986.8|36083|35978.2|16
1652239010000|2022-05-11 03:16:50|36088.2|35982.9|36085.7|35984.8|36089.4|35987.4|36082.9|35981.7|10
1652239020000|2022-05-11 03:17:00|36085.1|35985.9|36080.8|35984.7|36086.2|35987.4|36073.8|35982.1|18
1652239030000|2022-05-11 03:17:10|36081.8|35983.8|36087.9|35979|36088.9|35986.7|36072.3|35979|12
1652239040000|2022-05-11 03:17:20|36088|35978.9|36088.7|35979.2|36090.1|35979.9|36087|35977.3|19
1652239050000|2022-05-11 03:17:30|36089.9|35978.9|36077.2|35987.6|36090.2|36005.8|36055.8|35978.9|16
1652239060000|2022-05-11 03:17:40|36078.9|35987.7|36077.5|35988.8|36078.9|35988.9|36075.5|35987.7|4
1652239070000|2022-05-11 03:17:50|36078.9|35987.7|36073.9|35987.7|36078.9|36004.3|36054.3|35984.7|8
1652239080000|2022-05-11 03:18:00|36073.4|35987.9|36083.9|35982.5|36084|36007.7|36055.7|35981.4|8
1652239090000|2022-05-11 03:18:10|36090.7|35978.4|36088.9|35978.4|36090.7|35981.4|36087.8|35978.4|8
1652239100000|2022-05-11 03:18:20|36088|35977.7|36085.4|35979|36088.7|35979.6|36085.4|35977.7|12
1652239110000|2022-05-11 03:18:30|36085.3|35979.9|36077.2|35986.9|36085.8|36006.7|36056.7|35979.2|7
1652239120000|2022-05-11 03:18:40|36078.6|35986.7|36081.5|35980.6|36084.3|35987.5|36075.4|35980.4|14
1652239130000|2022-05-11 03:18:50|36079|35983.3|36079.9|35984.5|36081.3|35984.5|36078.4|35981.6|9
1652239140000|2022-05-11 03:19:00|36079.1|35984.4|36085.6|35976.8|36086.4|35984.4|36079.1|35976.3|15
1652239150000|2022-05-11 03:19:10|36085|35976.9|36081.7|35974.8|36088|35984.7|36075.4|35971.4|23
1652239160000|2022-05-11 03:19:20|36082.4|35974.1|36076|35977.7|36084|35979|36075.3|35973.9|18
1652239170000|2022-05-11 03:19:30|36075.7|35978.2|36076.1|35978.7|36080.1|35979.8|36075.5|35977.4|10
1652239180000|2022-05-11 03:19:40|36076.6|35979.8|36076.5|35979.2|36079.7|35979.8|36076.1|35976.5|12
1652239190000|2022-05-11 03:19:50|36082.3|35975.9|36079.3|35974.5|36083.6|35998.4|36048.4|35973.5|16
1652239200000|2022-05-11 03:20:00|36078.2|35975.5|36076.5|35977.5|36080.8|35979.2|36073|35974.7|24
1652239210000|2022-05-11 03:20:10|36076.8|35978.3|36080|35975.8|36080|35978.3|36076.8|35975.5|23
1652239220000|2022-05-11 03:20:20|36078.4|35974.3|36079.5|35971.2|36080.3|35975.3|36077.7|35971.2|15
1652239230000|2022-05-11 03:20:30|36080.6|35970.9|36074|35975.2|36080.6|35975.4|36074|35970.9|15
1652239240000|2022-05-11 03:20:40|36075|35975.1|36076.8|35971.9|36081.9|35976.1|36072.2|35970.3|21
1652239250000|2022-05-11 03:20:50|36076.6|35972.9|36077.7|35971.9|36079.9|35972.9|36076.6|35970.3|18
1652239260000|2022-05-11 03:21:00|36080.1|35971.3|36072.4|35975.3|36080.1|35977.8|36070.7|35970.9|13
1652239270000|2022-05-11 03:21:10|36073.3|35975.8|36082.5|35973.4|36082.5|35976.1|36071.7|35973.1|16
1652239280000|2022-05-11 03:21:20|36080.7|35973.9|36076.3|35979.4|36084.6|35979.4|36074.8|35970.9|16
1652239290000|2022-05-11 03:21:30|36076.2|35978.8|36079.9|35973.1|36080|35978.8|36076.2|35972.1|15
1652239300000|2022-05-11 03:21:40|36080.6|35973.3|36071.1|35976.1|36080.6|35977.9|36069.2|35970.7|14
1652239310000|2022-05-11 03:21:50|36072.3|35974.7|36071.9|35975.1|36073.2|35976.4|36071.5|35973.6|16
1652239320000|2022-05-11 03:22:00|36074.5|35975.3|36070.3|35978.2|36075.8|35978.2|36070.3|35974.5|12
1652239330000|2022-05-11 03:22:10|36070.5|35977.3|36076.7|35972|36077.1|35977.3|36070.5|35972|18
1652239340000|2022-05-11 03:22:20|36075.7|35972.9|36069.9|35978.5|36076|35978.5|36069.9|35972.9|10
1652239350000|2022-05-11 03:22:30|36068|35980.3|36069.1|35976|36069.1|35980.3|36067.3|35976|6
1652239360000|2022-05-11 03:22:40|36069.7|35976.9|36072.9|35975|36072.9|35977.2|36069|35975|9
1652239370000|2022-05-11 03:22:50|36072.4|35974|36068.2|35979|36076.3|35979.3|36068.2|35971.1|12
1652239380000|2022-05-11 03:23:00|36069.4|35977.8|36068.4|35977|36069.4|35978.6|36065.5|35976.1|7
1652239390000|2022-05-11 03:23:10|36068.3|35979.7|36077.4|35972.7|36078.1|35979.7|36068.3|35971.5|9
1652239400000|2022-05-11 03:23:20|36076.8|35974|36068.4|35977.1|36077.1|35999.2|36049.2|35973.2|14
1652239410000|2022-05-11 03:23:30|36069.5|35979.2|36075.8|35970.7|36076.6|35979.2|36069.2|35970.7|12
1652239420000|2022-05-11 03:23:40|36075.5|35971.4|36074.9|35972.6|36076.5|35973.2|36074.7|35970.6|13
1652239430000|2022-05-11 03:23:50|36075.1|35972|36072.1|35974.1|36075.5|35979|36066.9|35972|13
1652239440000|2022-05-11 03:24:00|36073|35973.4|36074.9|35972.8|36079.8|35974.7|36071.8|35969.9|21
1652239450000|2022-05-11 03:24:10|36076.1|35969.8|36072.1|35977.6|36076.7|35979.4|36065.5|35969.8|19
1652239460000|2022-05-11 03:24:20|36065.2|35976.5|36066.2|35976.2|36076.1|35978.2|36063|35970.2|14
1652239470000|2022-05-11 03:24:30|36066.3|35976.7|36076|35970|36076.6|35978.4|36066.3|35969.9|15
1652239480000|2022-05-11 03:24:40|36075.7|35970.3|36073.7|35973.6|36075.7|35973.6|36073.7|35970.3|11
1652239490000|2022-05-11 03:24:50|36073.8|35972.9|36067|35976.5|36074.2|35978.2|36065.5|35972.9|15
1652239500000|2022-05-11 03:25:00|36046.9|35996.9|36077.2|35972.3|36078.9|35996.9|36046.9|35968.9|10
1652239510000|2022-05-11 03:25:10|36076.4|35971.6|36068.2|35982.5|36078.2|35983.3|36068.2|35971.1|13
1652239520000|2022-05-11 03:25:20|36074.4|35974.6|36078.7|35969.9|36079.7|35974.6|36074.4|35968.1|15
1652239530000|2022-05-11 03:25:30|36077.5|35970.7|36075.6|35972.1|36079.1|35972.9|36074.8|35970.2|12
1652239540000|2022-05-11 03:25:40|36075.2|35973.3|36069.2|35982.5|36075.8|35982.5|36069.2|35972.3|8
1652239550000|2022-05-11 03:25:50|36070.1|35980.3|36069|35974|36080.7|35980.8|36069|35969.6|12
1652239560000|2022-05-11 03:26:00|36081.3|35969.3|36075.8|35968.6|36081.3|35992|36039.9|35968.6|8
1652239570000|2022-05-11 03:26:10|36074.6|35971.2|36072.3|35971.6|36076.8|35971.6|36072.3|35970.4|7
1652239580000|2022-05-11 03:26:20|36073.1|35971.3|36069.7|35971.5|36073.1|35976|36063.9|35968.7|8
1652239590000|2022-05-11 03:26:30|36059.8|35975.6|36060|35974.7|36067.2|35975.6|36059.8|35971|8
1652239600000|2022-05-11 03:26:40|36063.1|35974.1|36063.5|35975.8|36066.1|35975.8|36063.1|35971.8|9
1652239610000|2022-05-11 03:26:50|36074.7|35968.2|36075.2|35970.4|36075.7|35970.4|36073.2|35966.9|10
1652239620000|2022-05-11 03:27:00|36074.2|35971.3|36067.8|35976.6|36075.6|35976.6|36065.8|35969|8
1652239630000|2022-05-11 03:27:10|36068.3|35976.5|36072.9|35972|36078.4|35976.5|36068.3|35969|14
1652239640000|2022-05-11 03:27:20|36073.3|35971.9|36070.8|35974.2|36076.7|35974.9|36070.8|35968.9|11
1652239650000|2022-05-11 03:27:30|36071.3|35973.8|36072.6|35973.8|36073.6|35975.1|36064.2|35973.1|17
1652239660000|2022-05-11 03:27:40|36072.7|35974.6|36076|35971.9|36076.4|35974.6|36072.7|35970.2|16
1652239670000|2022-05-11 03:27:50|36077.2|35969|36076.2|35970.8|36078.4|35994.7|36044.7|35967.9|17
1652239680000|2022-05-11 03:28:00|36075.2|35971|36072.4|35969.2|36078.8|35974.1|36072.4|35968.4|18
1652239690000|2022-05-11 03:28:10|36072.7|35968.9|36071.5|35975.7|36073|35977.2|36065.5|35968.9|17
1652239700000|2022-05-11 03:28:20|36070.6|35976.3|36071.5|35975.7|36073.1|35976.3|36066.3|35974|14
1652239710000|2022-05-11 03:28:30|36070.8|35972.1|36066.4|35976.3|36070.8|35976.8|36060.2|35972.1|7
1652239720000|2022-05-11 03:28:40|36070.6|35976.2|36073.9|35970.9|36075.1|35976.5|36070.6|35969.1|14
1652239730000|2022-05-11 03:28:50|36073.8|35970.2|36075.3|35971.7|36076.1|35971.9|36073.1|35970.2|13
1652239740000|2022-05-11 03:29:00|36076.1|35970.8|36080|35971.9|36083.1|35975|36075.8|35967|16
1652239750000|2022-05-11 03:29:10|36079.1|35972.9|36070.9|35980|36079.1|35980|36070.3|35972.9|11
1652239760000|2022-05-11 03:29:20|36072.5|35978.9|36076.5|35979.3|36076.6|35979.3|36072.5|35973.9|15
1652239770000|2022-05-11 03:29:30|36080.7|35978.9|36070.9|35976.5|36081.1|35978.9|36070.9|35968.5|16
1652239780000|2022-05-11 03:29:40|36073.4|35972.1|36075.3|35972.8|36076|35974.3|36073.4|35971|12
1652239790000|2022-05-11 03:29:50|36075.4|35971.5|36071.4|35974.9|36075.6|35974.9|36071.4|35971.3|9
1652239800000|2022-05-11 03:30:00|36070.4|35976.6|36070.7|35975.5|36075.9|35976.6|36070.4|35972.6|13
1652239810000|2022-05-11 03:30:10|36071.3|35976.4|36071.1|35975.8|36077|35976.4|36071.1|35970.2|16
1652239820000|2022-05-11 03:30:20|36071|35975.9|36080.1|35970|36080.1|35976|36071|35969.3|13
1652239830000|2022-05-11 03:30:30|36077.5|35972.5|36064.7|35977.1|36079.2|35981.1|36064.1|35970.1|16
1652239840000|2022-05-11 03:30:40|36064|35978.9|36075.9|35971.9|36076.5|35978.9|36064|35971.4|11
1652239850000|2022-05-11 03:30:50|36076.1|35971.7|36073.5|35973.4|36078.9|35995.1|36044.4|35970.5|17
1652239860000|2022-05-11 03:31:00|36078.3|35972.5|36077.6|35974.6|36078.3|35975|36075.7|35972.5|14
1652239870000|2022-05-11 03:31:10|36076.4|35975.3|36075.5|35976.7|36077.9|35977.6|36073.5|35973.4|16
1652239880000|2022-05-11 03:31:20|36075.6|35976.8|36077.3|35976.1|36079.1|35977.8|36075.6|35974.3|9
1652239890000|2022-05-11 03:31:30|36079|35975.8|36068.5|35981.8|36081.2|36000|36048.8|35972.4|18
1652239900000|2022-05-11 03:31:40|36076.4|35977.6|36077.5|35973.8|36080.4|35979.4|36074.4|35971.7|10
1652239910000|2022-05-11 03:31:50|36077.2|35974.5|36078.7|35973.5|36078.7|35977.6|36074.8|35973.5|6
1652239920000|2022-05-11 03:32:00|36080.9|35973.3|36071.7|35979.5|36081.1|35979.5|36071.7|35972.6|9
1652239930000|2022-05-11 03:32:10|36072.6|35979.4|36080.3|35973.3|36081.8|35979.4|36072.6|35972.2|17
1652239940000|2022-05-11 03:32:20|36079.3|35973.6|36079|35971.5|36080.9|35997|36047|35971.5|16
1652239950000|2022-05-11 03:32:30|36080.6|35971.1|36077.6|35973|36080.6|35973.3|36076.8|35970.9|12
1652239960000|2022-05-11 03:32:40|36077.2|35974.4|36068.8|35978|36077.2|35999|36049|35974.4|12
1652239970000|2022-05-11 03:32:50|36068.4|35978.9|36078.4|35973.7|36078.4|35978.9|36068.4|35972.4|19
1652239980000|2022-05-11 03:33:00|36078.8|35972.7|36073.1|35975.9|36078.8|35978.9|36067.6|35972.7|9
1652239990000|2022-05-11 03:33:10|36072.9|35976.7|36065.5|35979.9|36081.2|35995.2|36039|35972.8|15
1652240000000|2022-05-11 03:33:20|36066.7|35980.2|36074.3|35976.2|36080.2|35997.1|36047.1|35970|14
1652240010000|2022-05-11 03:33:30|36074.4|35976|36077.6|35977.8|36082.5|35982.1|36069.6|35976|6
1652240020000|2022-05-11 03:33:40|36077.3|35979.1|36079.9|35972.4|36081.9|35979.1|36077.3|35972.4|7
1652240030000|2022-05-11 03:33:50|36079.8|35972.5|36072.9|35977.3|36080.9|35977.3|36072.9|35972.5|20
1652240040000|2022-05-11 03:34:00|36072.7|35977.2|36074.7|35977.2|36084.7|35978|36072|35972|22
1652240050000|2022-05-11 03:34:10|36075.5|35976.7|36076.4|35977.6|36078.9|35980|36067.6|35974.3|13
1652240060000|2022-05-11 03:34:20|36073.7|35979.7|36079.7|35975|36080.1|35979.9|36073.7|35975|17
1652240070000|2022-05-11 03:34:30|36078.8|35976.6|36082.6|35974.8|36082.8|35977|36078.8|35973.5|18
1652240080000|2022-05-11 03:34:40|36083.2|35974.7|36082.5|35974.7|36083.5|35976.8|36081.2|35974.5|12
1652240090000|2022-05-11 03:34:50|36082|35975.2|36080.5|35977.3|36082|35979.9|36073.9|35975.2|20
1652240100000|2022-05-11 03:35:00|36077.8|35976.8|36084.2|35974.5|36084.2|35977.6|36077.8|35973.7|16
1652240110000|2022-05-11 03:35:10|36072.4|35980.6|36087.1|35977.1|36089.1|35983.7|36070.6|35975.2|8
1652240120000|2022-05-11 03:35:20|36086.4|35978.9|36086.7|35979.2|36095.4|35982.7|36082.5|35976.8|23
1652240130000|2022-05-11 03:35:30|36087.2|35979|36086.2|35980.2|36088.1|35980.8|36085.9|35977.4|17
1652240140000|2022-05-11 03:35:40|36085.9|35980.7|36080.3|35983.7|36086.6|35983.7|36080.2|35978.6|14
1652240150000|2022-05-11 03:35:50|36082|35982.5|36085.4|35977.1|36086.4|35986.3|36080.1|35977.1|11
1652240160000|2022-05-11 03:36:00|36084.7|35976.9|36073|35987.3|36085.5|35987.7|36072.6|35976.9|14
1652240170000|2022-05-11 03:36:10|36078.5|35983.8|36083.2|35977.3|36085.6|35984.1|36077.8|35975.3|23
1652240180000|2022-05-11 03:36:20|36085.3|35976.9|36075.3|35985.8|36085.3|35985.8|36075.3|35976.9|10
1652240190000|2022-05-11 03:36:30|36076.2|35984.9|36081.4|35978.6|36082.7|35984.9|36076.2|35977.2|16
1652240200000|2022-05-11 03:36:40|36081.6|35978.4|36079.1|35981.4|36083.2|35982|36077.8|35977.9|18
1652240210000|2022-05-11 03:36:50|36080|35980.2|36080|35981.7|36084.7|35982.1|36079.7|35976.2|13
1652240220000|2022-05-11 03:37:00|36080.6|35980.1|36084.5|35977.7|36085.5|35980.3|36080.2|35977.2|15
1652240230000|2022-05-11 03:37:10|36084|35978.2|36077.2|35983.2|36085.2|35983.2|36077.2|35976.3|15
1652240240000|2022-05-11 03:37:20|36079.4|35981.7|36080.4|35981|36081.3|35982.2|36078.5|35980.4|10
1652240250000|2022-05-11 03:37:30|36080.7|35982.4|36080.8|35982.8|36080.8|35983.6|36079.1|35982.4|12
1652240260000|2022-05-11 03:37:40|36079.3|35983.7|36080.1|35979.8|36085.8|35985|36077.2|35977.5|14
1652240270000|2022-05-11 03:37:50|36083.6|35977.4|36078.2|35984|36083.6|35984.4|36078.1|35977.4|12
1652240280000|2022-05-11 03:38:00|36078.1|35983.8|36074.7|35986.5|36084.1|35986.5|36074.7|35980|9
1652240290000|2022-05-11 03:38:10|36076.6|35985.7|36080.9|35979.2|36081.1|35985.7|36076.4|35978.9|10
1652240300000|2022-05-11 03:38:20|36084.2|35980.9|36076.7|35983.7|36087.5|35983.9|36076.7|35974.9|11
1652240310000|2022-05-11 03:38:30|36080|35979.4|36080.4|35981.6|36083.7|35981.6|36079.7|35979.4|10
1652240320000|2022-05-11 03:38:40|36083|35981.1|36078.6|35983.1|36084.1|35983.7|36076.9|35978.2|9
1652240330000|2022-05-11 03:38:50|36077.8|35983.9|36073.8|35985.2|36083.1|36003.4|36053.4|35982.9|21
1652240340000|2022-05-11 03:39:00|36075.2|35983.6|36074.7|35984.5|36076.1|35985.4|36074.2|35983.5|20
1652240350000|2022-05-11 03:39:10|36074.4|35984.7|36082.7|35979.6|36084.7|35987.1|36074.4|35978.6|17
1652240360000|2022-05-11 03:39:20|36081.6|35980.3|36082.3|35978.9|36083.9|35981.7|36081.6|35978.9|16
1652240370000|2022-05-11 03:39:30|36083.4|35978.6|36084.9|35977.4|36085.7|35980.5|36082.7|35977.4|15
1652240380000|2022-05-11 03:39:40|36085.8|35977.3|36084.9|35985.1|36091|35990.7|36080.1|35975|15
1652240390000|2022-05-11 03:39:50|36089|35981.5|36086|35985.1|36089.7|35985.9|36086|35981.5|14
1652240400000|2022-05-11 03:40:00|36087.8|35984.3|36083.7|35985.8|36088.7|35989.2|36083.7|35982|18
1652240410000|2022-05-11 03:40:10|36084|35985.9|36087.6|35986.7|36090.5|35989.1|36083.9|35982.4|20
1652240420000|2022-05-11 03:40:20|36086.5|35987.3|36090.8|35984.3|36090.8|35987.7|36086.2|35984.2|12
1652240430000|2022-05-11 03:40:30|36087.4|35985.3|36088.6|35985.1|36093|35991.7|36078.9|35982.7|11
1652240440000|2022-05-11 03:40:40|36085.9|35984.4|36055|36005|36099.2|36005|36055|35980.1|15
1652240450000|2022-05-11 03:40:50|36054|36004|36078.9|35990.8|36092.4|36004.2|36053.7|35983.6|18
1652240460000|2022-05-11 03:41:00|36077.3|35988.5|36058.4|36008.4|36080.7|36008.4|36058.4|35988.5|13
1652240470000|2022-05-11 03:41:10|36078.7|35991.3|36083.7|35989|36088.1|35991.3|36076.9|35986.3|16
1652240480000|2022-05-11 03:41:20|36083.8|35988.5|36083.6|35990.9|36087.4|35990.9|36082.6|35986|11
1652240490000|2022-05-11 03:41:30|36081.9|35993.1|36090.7|35987.4|36095.8|35993.6|36080.7|35982.6|17
1652240500000|2022-05-11 03:41:40|36091.9|35986.3|36094.4|35987.2|36095.1|35989.7|36090.9|35986|20
1652240510000|2022-05-11 03:41:50|36095.2|35986.7|36090.2|35988.7|36095.2|35991.1|36086.6|35986.7|23
1652240520000|2022-05-11 03:42:00|36091.1|35988.3|36089.6|35988.8|36092.6|35989.4|36089.3|35986.5|10
1652240530000|2022-05-11 03:42:10|36090.7|35985.9|36088.1|35988.7|36090.7|35989.1|36086.6|35985.9|14
1652240540000|2022-05-11 03:42:20|36088|35988.9|36090.6|35985.9|36092.9|35988.9|36088|35983.7|20
1652240550000|2022-05-11 03:42:30|36092.5|35986.1|36085|35993.6|36092.5|35996.7|36081.3|35986|19
1652240560000|2022-05-11 03:42:40|36085.2|35992.6|36085.7|35990.1|36085.7|35993.6|36085.1|35988.8|17
1652240570000|2022-05-11 03:42:50|36085.8|35990.4|36087.6|35989.3|36088.8|35992.6|36085.2|35988.3|22
1652240580000|2022-05-11 03:43:00|36080.7|35991.3|36075.6|35989.2|36083.5|35992.5|36075.6|35989.2|19
1652240590000|2022-05-11 03:43:10|36082.7|35988.9|36080.9|35992.9|36087|36005.8|36055.8|35987.8|15
1652240600000|2022-05-11 03:43:20|36080.3|35990.5|36090.2|35986.2|36091.3|36009.2|36059|35985.4|20
1652240610000|2022-05-11 03:43:30|36089.5|35986.6|36090.6|35984.9|36093.6|35993|36076.3|35983.1|22
1652240620000|2022-05-11 03:43:40|36091.2|35984.5|36061.6|36011.6|36092.3|36011.6|36061.6|35984.4|17
1652240630000|2022-05-11 03:43:50|36076.7|35989.3|36090.3|35986.8|36090.3|35991.8|36076.7|35986.4|15
1652240640000|2022-05-11 03:44:00|36093.1|35985.9|36092.5|35987.1|36095.3|35987.1|36091.7|35985.4|18
1652240650000|2022-05-11 03:44:10|36092.2|35987.4|36086.6|35990.7|36093.5|35991.6|36084.2|35987|9
1652240660000|2022-05-11 03:44:20|36088.5|35989.8|36089.7|35989.2|36089.7|35990.3|36084.7|35988.4|21
1652240670000|2022-05-11 03:44:30|36089.9|35987.4|36090.6|35985.6|36092.2|35988.5|36084.9|35985.6|17
1652240680000|2022-05-11 03:44:40|36092.2|35985.4|36086|35987.9|36092.2|35989.7|36083.1|35984.8|20
1652240690000|2022-05-11 03:44:50|36085.2|35988.1|36088.9|35987|36090.9|35988.7|36084.9|35982.7|10
1652240700000|2022-05-11 03:45:00|36089.6|35986.6|36088.1|35986.3|36089.6|35987.7|36085.8|35985.5|12
1652240710000|2022-05-11 03:45:10|36087.8|35986.4|36095.9|35981.4|36095.9|35993.1|36077.5|35981.4|18
1652240720000|2022-05-11 03:45:20|36095|35982.2|36092.7|35984.4|36095|35987.4|36087.2|35982.2|18
1652240730000|2022-05-11 03:45:30|36090.8|35984|36081.8|35991.2|36091.4|35993.4|36079.5|35984|22
1652240740000|2022-05-11 03:45:40|36088.8|35986.2|36090.3|35986.8|36090.8|35988.7|36085.5|35985.9|13
1652240750000|2022-05-11 03:45:50|36094|35984.3|36091.8|35984.5|36094|35985.5|36091.8|35984.3|4
1652240760000|2022-05-11 03:46:00|36092.9|35983.5|36087.6|35987.6|36093.4|35991.7|36083.3|35983.3|12
1652240770000|2022-05-11 03:46:10|36085.7|35989.2|36092.7|35984.5|36093.5|35990|36085.4|35983.9|14
1652240780000|2022-05-11 03:46:20|36092.4|35984.8|36088.6|35983|36093.1|35993.2|36079.4|35983|19
1652240790000|2022-05-11 03:46:30|36089.1|35982.4|36089.6|35983.3|36090.1|35985.7|36087.6|35982.4|14
1652240800000|2022-05-11 03:46:40|36089.5|35983.4|36081.7|35988.5|36090.4|35988.6|36081|35982.3|15
1652240810000|2022-05-11 03:46:50|36082.5|35987.4|36087.8|35986.3|36087.8|35988.7|36082.5|35986.1|15
1652240820000|2022-05-11 03:47:00|36087.3|35985.1|36083.5|35977.9|36090.7|35988.5|36082.4|35976.9|24
1652240830000|2022-05-11 03:47:10|36084.2|35976.6|36081.9|35979.6|36085.1|35980.6|36081.1|35976.6|17
1652240840000|2022-05-11 03:47:20|36082.3|35976.2|36081.6|35980.4|36085.1|35980.4|36081.5|35975.9|15
1652240850000|2022-05-11 03:47:30|36084.2|35978.7|36084.5|35976.5|36084.5|35985.2|36079.4|35976.5|13
1652240860000|2022-05-11 03:47:40|36084.8|35977.4|36082.9|35977.7|36085.4|35980.1|36082.9|35975.8|14
1652240870000|2022-05-11 03:47:50|36081.6|35977.4|36079.4|35980.1|36083.4|35983|36078.7|35975.4|19
1652240880000|2022-05-11 03:48:00|36085|35976.9|36079.7|35979.7|36085.1|36005.3|36055.3|35975.4|20
1652240890000|2022-05-11 03:48:10|36078.4|35981.4|36073.4|35981.4|36079.9|35985.1|36070.5|35978|21
1652240900000|2022-05-11 03:48:20|36074.1|35981.1|36078|35979.8|36079.1|35983.2|36070.5|35979.6|13
1652240910000|2022-05-11 03:48:30|36077.6|35980.9|36080|35981.3|36080|35983.5|36072.9|35979.9|18
1652240920000|2022-05-11 03:48:40|36081.4|35980.3|36083.3|35977.9|36083.3|35986.8|36075.5|35977.9|12
1652240930000|2022-05-11 03:48:50|36082.3|35979.8|36083.1|35981.9|36086.6|35981.9|36080.7|35974.6|20
1652240940000|2022-05-11 03:49:00|36082.4|35982.5|36080|35983.6|36083.7|35986|36074.7|35976.9|12
1652240950000|2022-05-11 03:49:10|36079.5|35984.6|36083.5|35981|36084.5|35984.7|36079.2|35978.9|15
1652240960000|2022-05-11 03:49:20|36082.5|35981.4|36085.9|35978.7|36085.9|35982.8|36080.9|35978.4|11
1652240970000|2022-05-11 03:49:30|36085.6|35978.9|36082.6|35980.7|36085.6|35984.6|36078.5|35978.9|14
1652240980000|2022-05-11 03:49:40|36082.3|35980.3|36085.6|35980.4|36088.5|35980.9|36082.3|35978.1|9
1652240990000|2022-05-11 03:49:50|36084.1|35980.7|36085.4|35980.9|36085.4|35982.1|36082.6|35980.7|9
1652241000000|2022-05-11 03:50:00|36085.3|35980.7|36082|35979.2|36085.4|35983.4|36078.9|35978.3|21
1652241010000|2022-05-11 03:50:10|36082.6|35978.5|36081.5|35981.2|36083.2|35981.2|36081.3|35978.5|13
1652241020000|2022-05-11 03:50:20|36082.7|35979.3|36084|35977.6|36085.4|35980.1|36082.3|35976.1|12
1652241030000|2022-05-11 03:50:30|36084.5|35978.2|36078|35982.7|36084.5|35985|36075|35978.2|10
1652241040000|2022-05-11 03:50:40|36078.1|35982.5|36079|35983.7|36081.5|35984.5|36078|35982.4|13
1652241050000|2022-05-11 03:50:50|36078.2|35984.3|36083.3|35981.5|36084.6|35984.3|36078.2|35981.1|10
1652241060000|2022-05-11 03:51:00|36083.7|35980.9|36078|35985.2|36083.7|35986.5|36075.6|35980.9|8
1652241070000|2022-05-11 03:51:10|36077.9|35984.8|36083.6|35979.8|36083.6|35984.8|36077.9|35978.2|12
1652241080000|2022-05-11 03:51:20|36083.4|35979.1|36083.7|35979.4|36085.9|35979.4|36083.4|35977.5|10
1652241090000|2022-05-11 03:51:30|36084.1|35978.7|36085.8|35976.6|36086|35987.6|36074.5|35974.3|21
1652241100000|2022-05-11 03:51:40|36083|35981.7|36082.2|35982.5|36084.5|35982.6|36081.5|35976.9|20
1652241110000|2022-05-11 03:51:50|36082|35982|36082.4|35982.4|36084.6|35982.5|36078.4|35976.5|18
1652241120000|2022-05-11 03:52:00|36081.1|35983.2|36079.3|35975.7|36083.1|35983.3|36079.3|35975.3|23
1652241130000|2022-05-11 03:52:10|36079.6|35975.3|36075.7|35979.5|36081.4|35979.9|36074.9|35972.2|26
1652241140000|2022-05-11 03:52:20|36076.3|35978.6|36077.5|35978|36078.2|35978.7|36075.3|35973.1|18
1652241150000|2022-05-11 03:52:30|36078.3|35977.4|36077.7|35976.4|36079.7|35978.5|36076.8|35971.4|17
1652241160000|2022-05-11 03:52:40|36077.3|35975.9|36075.1|35980.1|36078.6|35981.1|36070.7|35975.6|13
1652241170000|2022-05-11 03:52:50|36076.8|35978.6|36078.4|35972.1|36078.6|35978.8|36076.4|35971.9|18
1652241180000|2022-05-11 03:53:00|36077.9|35973.2|36077.8|35976.7|36077.9|35977.8|36075.9|35973.2|15
1652241190000|2022-05-11 03:53:10|36080|35974.8|36073.4|35979|36080|35979|36073.4|35971.9|14
1652241200000|2022-05-11 03:53:20|36074.8|35978.3|36079|35968.4|36079.7|35978.3|36074.3|35968.2|19
1652241210000|2022-05-11 03:53:30|36079.2|35967.9|36077|35973.3|36080|35974.5|36076.3|35967.9|11
1652241220000|2022-05-11 03:53:40|36076.9|35974.3|36073.4|35973.1|36078.7|35974.3|36072.9|35968.4|12
1652241230000|2022-05-11 03:53:50|36072.8|35974.3|36075|35970.2|36076|35974.9|36072.8|35969.1|22
1652241240000|2022-05-11 03:54:00|36075.3|35969.7|36079|35973.7|36080.1|35980.8|36074.7|35968.1|20
1652241250000|2022-05-11 03:54:10|36072.8|35979.5|36088.7|35973.6|36089|35979.5|36072.8|35971.8|7
1652241260000|2022-05-11 03:54:20|36088.8|35973.7|36083.8|35974.3|36090.2|35979.4|36079.5|35970.7|20
1652241270000|2022-05-11 03:54:30|36084.2|35974.2|36084.5|35974.3|36085.2|35974.5|36083.1|35972.6|18
1652241280000|2022-05-11 03:54:40|36084|35975.8|36083.3|35972.1|36085.7|35975.8|36083.3|35972|14
1652241290000|2022-05-11 03:54:50|36084.7|35971.1|36083|35971.4|36085.1|35976|36078.8|35969.4|22
1652241300000|2022-05-11 03:55:00|36084.3|35967.8|36083.3|35971.2|36084.9|35972.1|36082.7|35967.8|21
1652241310000|2022-05-11 03:55:10|36083.8|35970.9|36083.2|35969.7|36084.6|35972.6|36082.6|35969.6|23
1652241320000|2022-05-11 03:55:20|36082.7|35970.4|36077.2|35977.4|36082.7|35978.2|36076.5|35970.4|8
1652241330000|2022-05-11 03:55:30|36076|35979.1|36080.3|35973.8|36083.8|35979.1|36074.6|35969.4|20
1652241340000|2022-05-11 03:55:40|36077.7|35977.1|36081|35972.7|36082.1|35977.1|36077.7|35971.8|24
1652241350000|2022-05-11 03:55:50|36080.8|35972.6|36084.6|35974.2|36084.6|35977.1|36080.8|35972.2|17
1652241360000|2022-05-11 03:56:00|36084.8|35974.3|36084.7|35970|36084.9|35974.9|36082.3|35969.1|24
1652241370000|2022-05-11 03:56:10|36084.2|35970.1|36075.7|35975.1|36084.2|35979.7|36073.3|35969|16
1652241380000|2022-05-11 03:56:20|36077.3|35975.7|36082.8|35966.6|36082.8|35975.7|36077|35966.6|17
1652241390000|2022-05-11 03:56:30|36082.1|35966|36078.2|35972.6|36083.1|35976.8|36075.2|35966|20
1652241400000|2022-05-11 03:56:40|36078|35973|36080.5|35970.2|36080.5|35973|36078|35969.5|19
1652241410000|2022-05-11 03:56:50|36082.6|35968.1|36082.3|35970.2|36084.1|35970.2|36082.3|35967.4|13
1652241420000|2022-05-11 03:57:00|36082.1|35970.4|36078.6|35970.9|36083.2|35974.7|36076.5|35966.9|21
1652241430000|2022-05-11 03:57:10|36079.2|35971.5|36079.7|35970.1|36080.2|35972.3|36077.6|35969.5|24
1652241440000|2022-05-11 03:57:20|36079.6|35970.2|36076.1|35974|36079.9|35975.5|36075.1|35969.7|13
1652241450000|2022-05-11 03:57:30|36075.9|35974.6|36079.3|35969.3|36079.8|35974.6|36075.9|35968.2|11
1652241460000|2022-05-11 03:57:40|36078.3|35970.7|36080|35968.3|36080.7|35971.4|36077.9|35967.5|8
1652241470000|2022-05-11 03:57:50|36079.8|35968.5|36075.3|35976.1|36080.9|35977.5|36074.2|35967.8|15
1652241480000|2022-05-11 03:58:00|36076.1|35974.6|36077.7|35967.9|36083.1|35974.6|36076.1|35964.2|15
1652241490000|2022-05-11 03:58:10|36076.9|35969.9|36075.9|35965.3|36077.3|35969.9|36074.3|35964.7|16
1652241500000|2022-05-11 03:58:20|36075|35967|36074.4|35967.9|36075.7|35973.2|36069.9|35967|12
1652241510000|2022-05-11 03:58:30|36073.8|35968.7|36075.6|35970.1|36076.7|35970.1|36073.3|35968.6|14
1652241520000|2022-05-11 03:58:40|36075.3|35970.5|36078.4|35968.7|36079.1|35970.5|36075.3|35967.1|13
1652241530000|2022-05-11 03:58:50|36079|35967.1|36077.2|35967.9|36079|35975.5|36070.3|35967.1|11
1652241540000|2022-05-11 03:59:00|36077.6|35967.8|36077.9|35967.6|36079.9|35969.9|36076.5|35966.3|22
1652241550000|2022-05-11 03:59:10|36076.9|35969|36072.4|35972|36078.8|35974|36068.5|35968.9|16
1652241560000|2022-05-11 03:59:20|36071.9|35972.2|36073.5|35975.6|36075.1|35975.6|36067.8|35969.8|16
1652241570000|2022-05-11 03:59:30|36072.9|35976.1|36081.2|35970.8|36081.2|35976.1|36072.9|35969.8|19
1652241580000|2022-05-11 03:59:40|36078.9|35973.2|36072.3|35978|36082.1|35978|36072.3|35968.9|17
1652241590000|2022-05-11 03:59:50|36074|35976.8|36085|35973.8|36086|35976.8|36073.6|35971.8|21
1652241600000|2022-05-11 04:00:00|36085.1|35973.1|36081.5|35975.8|36087.6|35976.4|36078.1|35971.9|27
1652241610000|2022-05-11 04:00:10|36082.9|35976|36082.9|35976|36084.4|35976|36081|35972.9|12
1652241620000|2022-05-11 04:00:20|36082.3|35975.7|36070.7|35977.3|36084|35977.5|36068.1|35972.4|15
1652241630000|2022-05-11 04:00:30|36070.5|35976.8|36076.6|35975.6|36076.6|35980|36065.1|35975.6|12
1652241640000|2022-05-11 04:00:40|36082.1|35967.9|36079.6|35968.3|36082.1|35971.4|36078.1|35967.6|18
1652241650000|2022-05-11 04:00:50|36079.8|35968.1|36075.1|35970.6|36080.1|35976.1|36071.7|35968|19
1652241660000|2022-05-11 04:01:00|36074.7|35970.7|36076.4|35970.9|36077.1|35972.4|36074.7|35970|16
1652241670000|2022-05-11 04:01:10|36075.6|35970.5|36079.4|35969.5|36079.9|35971.3|36075.6|35968.3|17
1652241680000|2022-05-11 04:01:20|36069.7|35969.3|36074.2|35973.5|36075.3|35975.1|36069.7|35969.3|12
1652241690000|2022-05-11 04:01:30|36076.4|35973|36077.7|35968.1|36080.4|35978.4|36069.2|35966.9|18
1652241700000|2022-05-11 04:01:40|36077.5|35967.3|36076.2|35968.2|36077.5|35970|36074.6|35966.6|18
1652241710000|2022-05-11 04:01:50|36076.3|35968.5|36075.6|35970.2|36076.6|35971|36075|35968.1|10
1652241720000|2022-05-11 04:02:00|36075.4|35970.3|36076.1|35973.2|36080|35976.6|36071.9|35968.4|18
1652241730000|2022-05-11 04:02:10|36075.7|35973.4|36079|35972|36079|35974.1|36075.2|35972|9
1652241740000|2022-05-11 04:02:20|36081.1|35971.6|36078.2|35972.6|36082.3|35973.4|36078.2|35970.9|17
1652241750000|2022-05-11 04:02:30|36081.8|35972.2|36069.4|35978.3|36082.2|35979.2|36069|35972.2|18
1652241760000|2022-05-11 04:02:40|36081.7|35971.5|36080.3|35973.1|36081.7|35974.9|36078.6|35971.5|9
1652241770000|2022-05-11 04:02:50|36083|35972.7|36081.8|35972.5|36083|35975.4|36078.6|35972.5|8
1652241780000|2022-05-11 04:03:00|36081.7|35972.6|36076.3|35976.5|36082.9|35977.5|36074.1|35972|15
1652241790000|2022-05-11 04:03:10|36075.8|35977.5|36076.9|35977|36076.9|35977.7|36075.8|35977|3
1652241800000|2022-05-11 04:03:20|36076.6|35976.8|36076|35973.1|36079.7|35976.8|36073.5|35970.9|19
1652241810000|2022-05-11 04:03:30|36079.9|35970.3|36078|35972.7|36082.1|35972.7|36078|35969.5|12
1652241820000|2022-05-11 04:03:40|36077.5|35973.7|36077.1|35974.9|36080.3|35974.9|36077.1|35971.1|10
1652241830000|2022-05-11 04:03:50|36079.7|35970.7|36073.9|35973.6|36079.7|35978.6|36072.4|35970.7|15
1652241840000|2022-05-11 04:04:00|36075.6|35972.3|36074.4|35974.3|36075.6|35974.3|36074.4|35972.3|6
1652241850000|2022-05-11 04:04:10|36076.7|35972.9|36075.6|35972.5|36078.6|35973.8|36070.7|35967|22
1652241860000|2022-05-11 04:04:20|36075.1|35973.6|36075.4|35971.8|36077.2|35974.3|36075.1|35971|14
1652241870000|2022-05-11 04:04:30|36075|35972.4|36072.8|35974.1|36077.4|35974.3|36072.6|35970.7|20
1652241880000|2022-05-11 04:04:40|36071.4|35974|36077|35971.5|36079.4|35975.5|36071|35969.5|14
1652241890000|2022-05-11 04:04:50|36076.8|35970.8|36070.7|35977.1|36078.8|35978.1|36070.3|35970.5|13
1652241900000|2022-05-11 04:05:00|36074.4|35972.3|36076.3|35967.9|36078.9|35976.5|36074.3|35967.1|18
1652241910000|2022-05-11 04:05:10|36075.2|35969.7|36076.6|35969.3|36077.7|35969.9|36074.7|35967.7|9
1652241920000|2022-05-11 04:05:20|36075.8|35969.7|36075.4|35967.5|36076|35977.7|36066.5|35966.3|18
1652241930000|2022-05-11 04:05:30|36074.9|35969.3|36075.6|35967.3|36076.9|35969.5|36072.7|35967.1|9
1652241940000|2022-05-11 04:05:40|36076.8|35966.9|36073|35971.1|36076.8|35971.1|36073|35966.9|11
1652241950000|2022-05-11 04:05:50|36073.5|35967.6|36070.3|35971.4|36074.2|35974.8|36067.8|35966.6|12
1652241960000|2022-05-11 04:06:00|36069.9|35971.8|36071|35970.3|36071|35973.6|36068.7|35969.9|9
1652241970000|2022-05-11 04:06:10|36071.2|35969.9|36072.4|35971|36076|35976.8|36066.9|35966.5|12
1652241980000|2022-05-11 04:06:20|36072.2|35971.4|36071.5|35972.1|36073.8|35974.5|36071.4|35969.6|12
1652241990000|2022-05-11 04:06:30|36073.5|35971.7|36071.4|35974.2|36075.5|35978|36066.6|35968.3|14
1652242000000|2022-05-11 04:06:40|36070.9|35974.5|36069.2|35975.4|36071.2|35975.4|36069.2|35973.6|7
1652242010000|2022-05-11 04:06:50|36069.1|35975.7|36069|35974.4|36076.3|35979.1|36065.9|35966.7|13
1652242020000|2022-05-11 04:07:00|36072.6|35972.4|36073.5|35969.6|36077|35973.6|36070.9|35965.1|7
1652242030000|2022-05-11 04:07:10|36073.4|35968.9|36074|35975.2|36080|35980.5|36066.7|35968.9|19
1652242040000|2022-05-11 04:07:20|36074.4|35975.4|36078.2|35970.7|36078.2|35977.5|36071.3|35970.6|16
1652242050000|2022-05-11 04:07:30|36078.5|35970.3|36073.9|35973.9|36079|35976.3|36069.9|35969.3|16
1652242060000|2022-05-11 04:07:40|36073.6|35973.8|36074.1|35971.1|36075.3|35974.5|36073.5|35970.2|16
1652242070000|2022-05-11 04:07:50|36074.8|35970.9|36077.2|35968.3|36077.2|35970.9|36074.8|35967.6|16
1652242080000|2022-05-11 04:08:00|36075.7|35969.4|36072.9|35972.9|36075.9|35979.8|36065.3|35967.6|15
1652242090000|2022-05-11 04:08:10|36071.3|35974.7|36070.8|35973.7|36073|35974.7|36070.4|35972|14
1652242100000|2022-05-11 04:08:20|36070.9|35973.9|36072.6|35969.8|36074.2|35973.9|36070.9|35967.4|12
1652242110000|2022-05-11 04:08:30|36075.7|35968.1|36068.9|35975.2|36075.7|35975.8|36068.6|35968|8
1652242120000|2022-05-11 04:08:40|36069.9|35973.2|36074.2|35969.2|36076.6|35973.2|36069.9|35967.2|6
1652242130000|2022-05-11 04:08:50|36073.3|35967.5|36075.9|35968.6|36076.3|35969.7|36073.1|35967.5|14
1652242140000|2022-05-11 04:09:00|36076.7|35968|36070.1|35974.5|36076.7|35977.9|36066.9|35968|12
1652242150000|2022-05-11 04:09:10|36069|35975|36075.4|35970.4|36077.7|35975|36069|35967.9|21
1652242160000|2022-05-11 04:09:20|36075|35970.5|36066.1|35976.4|36077.7|35976.4|36065.5|35969.1|16
1652242170000|2022-05-11 04:09:30|36066.6|35976.6|36075.3|35972.8|36075.7|35976.6|36066.6|35971.6|16
1652242180000|2022-05-11 04:09:40|36077.2|35972.5|36067.8|35978.7|36079.9|35996.2|36046.2|35969.6|13
1652242190000|2022-05-11 04:09:50|36069.3|35977.7|36068.2|35981.1|36082.7|35982|36065|35969.8|24
1652242200000|2022-05-11 04:10:00|36075.6|35975.3|36077.1|35974.8|36077.9|35976.1|36073|35973.7|18
1652242210000|2022-05-11 04:10:10|36077.6|35975.1|36071.9|35979.1|36083|35979.4|36070.1|35973.4|16
1652242220000|2022-05-11 04:10:20|36074.4|35978.4|36074.2|35977.6|36075.7|35978.5|36073.1|35976.9|8
1652242230000|2022-05-11 04:10:30|36075.2|35977.3|36070.7|35978.7|36079.9|35980.6|36070.7|35974.2|12
1652242240000|2022-05-11 04:10:40|36073.5|35977.5|36080.1|35971.7|36080.1|35982.8|36067.9|35971.7|16
1652242250000|2022-05-11 04:10:50|36071.5|35974.5|36076.7|35974.3|36080.1|35995.4|36045.4|35971.5|21
1652242260000|2022-05-11 04:11:00|36079.2|35974|36081|35972.9|36081.3|35978.6|36071.4|35972.4|17
1652242270000|2022-05-11 04:11:10|36079|35975.7|36078.6|35975.8|36083.1|35978.6|36072.8|35974.1|22
1652242280000|2022-05-11 04:11:20|36078.3|35976.3|36074.2|35977.1|36078.3|35978.7|36070.7|35976.1|10
1652242290000|2022-05-11 04:11:30|36075.8|35979.1|36085|35974.2|36085|35980.8|36071.3|35973.8|17
1652242300000|2022-05-11 04:11:40|36080.4|35978.1|36075.4|35981.5|36091.4|35999.3|36049.2|35974|23
1652242310000|2022-05-11 04:11:50|36077.9|35981.4|36079|35978.6|36083.9|35981.4|36072.2|35973.9|17
1652242320000|2022-05-11 04:12:00|36078|35979|36080.7|35979.7|36081.3|35981.8|36077.5|35979|12
1652242330000|2022-05-11 04:12:10|36082|35979.5|36083.5|35977.5|36083.5|35980.5|36079.9|35976.7|13
1652242340000|2022-05-11 04:12:20|36071.7|35982|36079.1|35979|36079.1|35982|36071.7|35979|15
1652242350000|2022-05-11 04:12:30|36077.6|35979.3|36077.6|35982.3|36086|36002.5|36052.5|35976.7|15
1652242360000|2022-05-11 04:12:40|36076.4|35982.8|36077.1|35982.7|36079.9|35983.3|36075.6|35981.1|10
1652242370000|2022-05-11 04:12:50|36077.4|35982.4|36078.6|35982|36082|35982.8|36077.4|35980.5|20
1652242380000|2022-05-11 04:13:00|36076.6|35983.7|36081.5|35979.5|36082.8|35984.3|36076.1|35979.5|15
1652242390000|2022-05-11 04:13:10|36080.5|35980.5|36079.8|35981.9|36082.1|35982.2|36077.4|35979.6|17
1652242400000|2022-05-11 04:13:20|36081|35981.5|36080.2|35980.4|36082.5|35981.9|36079.6|35979.4|12
1652242410000|2022-05-11 04:13:30|36082.8|35977.9|36070.4|35984|36084.1|36001.1|36049.8|35977.9|15
1652242420000|2022-05-11 04:13:40|36079.2|35983.8|36083|35981.9|36089.9|35999.1|36049.1|35977.9|32
1652242430000|2022-05-11 04:13:50|36078.4|35983.6|36078.8|35984.5|36079.7|35985.6|36073.1|35981.9|23
1652242440000|2022-05-11 04:14:00|36076.8|35983.9|36081.9|35983.5|36082.7|35985.4|36075.8|35983|21
1652242450000|2022-05-11 04:14:10|36082.9|35983.2|36082.9|35982|36082.9|35984.9|36078.6|35982|22
1652242460000|2022-05-11 04:14:20|36082.1|35982.7|36078|35982|36086.1|36005.5|36055.5|35978.9|23
1652242470000|2022-05-11 04:14:30|36087.4|35974.3|36078.7|35981.6|36087.4|35981.6|36078.7|35974.3|18
1652242480000|2022-05-11 04:14:40|36079.4|35980.8|36081.9|35979.6|36088.2|35984.5|36079.4|35978.2|22
1652242490000|2022-05-11 04:14:50|36081.6|35979.3|36075.9|35983.9|36082.2|35983.9|36075.5|35979.2|18
1652242500000|2022-05-11 04:15:00|36078.2|35981.9|36075.5|35984.3|36078.7|35984.7|36075.3|35981.7|12
1652242510000|2022-05-11 04:15:10|36075.6|35984|36082.6|35978.9|36083.7|35987|36071|35977.7|15
1652242520000|2022-05-11 04:15:20|36079.8|35981.9|36082.8|35977.4|36082.8|36002.3|36052.2|35977.4|12
1652242530000|2022-05-11 04:15:30|36071.8|35985.1|36082.9|35978.7|36082.9|35985.7|36071.8|35977.8|19
1652242540000|2022-05-11 04:15:40|36080.5|35980.2|36081.8|35980.2|36082.4|35982.2|36078.6|35979.6|21
1652242550000|2022-05-11 04:15:50|36082.4|35980.6|36080.9|35981.9|36086.9|35981.9|36080.9|35977.6|16
1652242560000|2022-05-11 04:16:00|36087.1|35979|36073.1|35984.7|36087.1|35986.6|36071|35975.8|13
1652242570000|2022-05-11 04:16:10|36073|36002.5|36080.8|35981.9|36082.6|36002.5|36052.5|35978.5|16
1652242580000|2022-05-11 04:16:20|36080.7|35981.1|36084.1|35979.2|36084.3|35982.1|36080.7|35978.9|16
1652242590000|2022-05-11 04:16:30|36086.1|35979.7|36079.3|35981.9|36086.1|35983.2|36077|35979.7|16
1652242600000|2022-05-11 04:16:40|36082|35981.5|36079.3|35983.2|36082.5|35983.8|36077.1|35979.7|18
1652242610000|2022-05-11 04:16:50|36080.2|35982.8|36082.2|35981.4|36091.8|36002.8|36052.8|35978.9|23
1652242620000|2022-05-11 04:17:00|36082.3|35979.5|36075.8|35980.1|36082.6|35983.6|36075.8|35978.9|15
1652242630000|2022-05-11 04:17:10|36075.7|35980.5|36083|35975.8|36088.7|35980.5|36075.7|35975.5|19
1652242640000|2022-05-11 04:17:20|36084.3|35975.4|36080.1|35977.8|36084.3|35983|36072|35975.4|14
1652242650000|2022-05-11 04:17:30|36080|35978.6|36078.8|35980.7|36081.4|35981.2|36075.7|35978.3|14
1652242660000|2022-05-11 04:17:40|36077.7|35981.3|36083.8|35978.3|36084.3|35981.3|36073.6|35977.5|18
1652242670000|2022-05-11 04:17:50|36083.7|35978.4|36081.5|35980.2|36091.9|35984.6|36072.4|35978.4|31
1652242680000|2022-05-11 04:18:00|36081.7|35980.8|36080.6|35981.8|36081.7|35985|36071.6|35980.5|19
1652242690000|2022-05-11 04:18:10|36081.1|35981.9|36078.9|35984.3|36081.1|35984.3|36078.8|35981.5|19
1652242700000|2022-05-11 04:18:20|36078.6|35984.2|36083|35979.9|36083|35984.2|36078.6|35979.9|23
1652242710000|2022-05-11 04:18:30|36080.4|35982.1|36088.9|35979.4|36097.1|36004.5|36053.9|35979.1|29
1652242720000|2022-05-11 04:18:40|36084.7|35982.5|36086.8|35979.4|36093.7|36004.8|36054.8|35978.5|23
1652242730000|2022-05-11 04:18:50|36084.7|35981|36084.2|35983.6|36086.1|35986.6|36075.5|35980.7|30
1652242740000|2022-05-11 04:19:00|36086.3|35982.6|36079.2|35985.5|36086.5|35985.9|36074.9|35980.8|26
1652242750000|2022-05-11 04:19:10|36079.4|35980.9|36078.3|35983.3|36083.8|35983.3|36078.3|35980.1|28
1652242760000|2022-05-11 04:19:20|36078.6|35982.9|36087.9|35979.3|36094.5|35986.6|36073|35978.2|15
1652242770000|2022-05-11 04:19:30|36089.6|35977.8|36082.4|35979|36089.6|35982.3|36077.8|35977.8|24
1652242780000|2022-05-11 04:19:40|36081.9|35980.3|36081.3|35979.9|36083.1|35980.3|36080.1|35979.2|22
1652242790000|2022-05-11 04:19:50|36080.2|35980.1|36079.1|35982.9|36080.2|35984.8|36075.9|35980|25
1652242800000|2022-05-11 04:20:00|36082.7|35981.7|36087.4|35980.9|36087.4|35982.9|36081|35980.6|30
1652242810000|2022-05-11 04:20:10|36087.1|35981.2|36082.7|35981.9|36087.1|35987.2|36071.9|35981.2|24
1652242820000|2022-05-11 04:20:20|36083.2|35983.5|36081.4|35982.9|36083.2|35985.2|36077.6|35981.4|23
1652242830000|2022-05-11 04:20:30|36086.6|35983.7|36080.9|35982|36088.5|35983.7|36077.2|35977.5|15
1652242840000|2022-05-11 04:20:40|36085.5|35980.7|36078.1|35984.2|36087.2|35984.2|36077.4|35978.9|16
1652242850000|2022-05-11 04:20:50|36078.5|35984.1|36081.5|35980.2|36082.4|35984.2|36078.5|35979.3|19
1652242860000|2022-05-11 04:21:00|36081.4|35980.1|36077.2|35980.5|36081.4|35982.4|36072.6|35979.9|19
1652242870000|2022-05-11 04:21:10|36075.3|35981.8|36076.2|35981.2|36076.6|35981.8|36075.3|35980.7|5
1652242880000|2022-05-11 04:21:20|36069.7|35983.7|36069.4|35985|36072.1|36001.6|36050.5|35983|6
1652242890000|2022-05-11 04:21:30|36052|36002|36080.3|35979.5|36083.8|36002|36052|35976.7|16
1652242900000|2022-05-11 04:21:40|36079.3|35980.4|36082.7|35978.4|36083.8|35999.7|36048.7|35977.7|8
1652242910000|2022-05-11 04:21:50|36083.2|35978.1|36078.7|35980.1|36083.2|35980.2|36078.7|35977.4|20
1652242920000|2022-05-11 04:22:00|36079.3|35979.3|36076.9|35980.9|36079.3|35997.9|36047.5|35978.9|15
1652242930000|2022-05-11 04:22:10|36076|35980.8|36072.2|35982.6|36078.4|35983.4|36070.5|35979.6|14
1652242940000|2022-05-11 04:22:20|36071.7|35982.9|36079.1|35981.7|36089.6|35984|36070.1|35976.1|19
1652242950000|2022-05-11 04:22:30|36076.9|35983.7|36083.3|35980.5|36083.4|35983.7|36076.9|35979.9|11
1652242960000|2022-05-11 04:22:40|36081.9|35980.2|36080.3|35979.7|36082.7|35981.6|36076.7|35979.6|22
1652242970000|2022-05-11 04:22:50|36080.1|35980|36081.6|35981.6|36086.2|35981.8|36078.8|35978.9|14
1652242980000|2022-05-11 04:23:00|36085.2|35976.7|36077.8|35980.4|36086.6|35984.3|36068.8|35976.7|21
1652242990000|2022-05-11 04:23:10|36077.1|35981.4|36077|35980.8|36080|35981.7|36076.3|35978.4|21
1652243000000|2022-05-11 04:23:20|36078.7|35979.5|36077.9|35979.6|36082.9|35980.2|36077.3|35977.8|19
1652243010000|2022-05-11 04:23:30|36080.9|35977.1|36079.8|35977.9|36081.3|35978.5|36074.3|35976.3|27
1652243020000|2022-05-11 04:23:40|36079.5|35978|36077.2|35979|36079.5|35979.4|36076.8|35978|10
1652243030000|2022-05-11 04:23:50|36077|35978.4|36080.2|35972.6|36081.4|35978.4|36076.2|35971.8|20
1652243040000|2022-05-11 04:24:00|36078.2|35975.3|36080.2|35972.4|36081.3|35975.7|36077.8|35972.4|8
1652243050000|2022-05-11 04:24:10|36077.8|35975.7|36075.1|35974.9|36079.1|35982.7|36067.3|35974|13
1652243060000|2022-05-11 04:24:20|36076.6|35976.7|36080.1|35976|36080.8|35978.1|36074.9|35975.3|18
1652243070000|2022-05-11 04:24:30|36079.8|35976.2|36076.5|35978.4|36079.8|35978.4|36076.5|35976.2|5
1652243080000|2022-05-11 04:24:40|36075.5|35978.9|36082.1|35976.2|36084.5|35978.9|36075.5|35974.4|13
1652243090000|2022-05-11 04:24:50|36082|35976.1|36080.7|35975.2|36084.3|35995.5|36045.5|35973.6|17
1652243100000|2022-05-11 04:25:00|36081.2|35974.6|36080.7|35973.9|36083|35975|36078.8|35972|18
1652243110000|2022-05-11 04:25:10|36079.8|35974.4|36090.3|35977.4|36094.1|35980|36068.9|35972.1|26
1652243120000|2022-05-11 04:25:20|36088.2|35977.6|36085.1|35980.3|36091.2|35984.1|36077.2|35977.6|28
1652243130000|2022-05-11 04:25:30|36085.9|35980|36087.2|35980.4|36087.7|35981.5|36084.4|35980|24
1652243140000|2022-05-11 04:25:40|36086.4|35981.4|36081.8|35981.1|36087.4|35981.8|36081.8|35980.6|15
1652243150000|2022-05-11 04:25:50|36080.9|35982.1|36085|35978.5|36085|36004|36054|35978.5|8
1652243160000|2022-05-11 04:26:00|36082.8|35979.6|36083.2|35980.8|36086.9|35982|36080.5|35978.9|16
1652243170000|2022-05-11 04:26:10|36085.2|35980.2|36082.8|35981.5|36085.4|35981.5|36082.8|35979.6|14
1652243180000|2022-05-11 04:26:20|36082.9|35979.4|36081.1|35981.2|36084.4|35983.6|36076.2|35978.7|12
1652243190000|2022-05-11 04:26:30|36081.9|35980.6|36081.6|35980.4|36084.7|35984.5|36081.2|35979.9|16
1652243200000|2022-05-11 04:26:40|36079.7|35982|36085.1|35978|36091.3|35982.8|36079|35977.8|19
1652243210000|2022-05-11 04:26:50|36086.4|35977.6|36079.1|35980.9|36086.4|35982.3|36077.5|35977.4|18
1652243220000|2022-05-11 04:27:00|36081.8|35980.3|36082.8|35975.1|36085.6|35980.3|36078.8|35972|32
1652243230000|2022-05-11 04:27:10|36081.3|35977.4|36083.1|35975.4|36083.8|35979.6|36079.1|35975.4|11
1652243240000|2022-05-11 04:27:20|36083.7|35976.2|36084|35976.1|36084.5|35977.1|36082.8|35975.9|10
1652243250000|2022-05-11 04:27:30|36083.3|35976.3|36083.6|35976.6|36084.5|35982.6|36072.5|35975.5|20
1652243260000|2022-05-11 04:27:40|36084.3|35976.4|36082.8|35976|36084.3|35978.9|36080.5|35975.8|14
1652243270000|2022-05-11 04:27:50|36083.5|35976.1|36071.4|35987.1|36083.5|36001.5|36051.5|35975.1|8
1652243280000|2022-05-11 04:28:00|36053|36003|36079.1|35980.7|36086.9|36003|36053|35976.6|24
1652243290000|2022-05-11 04:28:10|36081.3|35979.6|36084.9|35980|36086.3|35981.7|36080.1|35978.3|21
1652243300000|2022-05-11 04:28:20|36084.7|35977.4|36078.8|35984.2|36086.2|35984.2|36078.8|35977.3|9
1652243310000|2022-05-11 04:28:30|36082|35982.3|36080.6|35982.2|36083|35982.3|36080.6|35980.9|7
1652243320000|2022-05-11 04:28:40|36080.5|35981.8|36085.5|35976.5|36090.8|35981.8|36080.5|35975.7|16
1652243330000|2022-05-11 04:28:50|36084.9|35976.6|36081.4|35979.9|36084.9|35984.4|36076.8|35976.6|11
1652243340000|2022-05-11 04:29:00|36080.6|35981.6|36086.2|35976.1|36086.2|35982.6|36079|35975.7|19
1652243350000|2022-05-11 04:29:10|36085.1|35976.4|36078.7|35981.8|36085.7|35982.8|36078.3|35975|17
1652243360000|2022-05-11 04:29:20|36079.8|35980.7|36082.7|35979|36083.9|35980.7|36079.8|35977.5|9
1652243370000|2022-05-11 04:29:30|36085|35975.9|36080.1|35980.3|36086.8|35984.4|36074.4|35975.8|22
1652243380000|2022-05-11 04:29:40|36076.3|35977.5|36075.3|35985.9|36084.7|35985.9|36075.1|35971|7
1652243390000|2022-05-11 04:29:50|36073.7|35978.5|36080.7|35976.3|36082.1|35979.4|36073.7|35976.2|7
1652243400000|2022-05-11 04:30:00|36082.6|35975|36078|35972.9|36082.6|35977.6|36075.8|35971.7|24
1652243410000|2022-05-11 04:30:10|36077|35974.9|36077.4|35971.4|36078|35975.1|36075.6|35971.4|18
1652243420000|2022-05-11 04:30:20|36074.3|35975.9|36077.5|35971.6|36077.5|35978.1|36072.9|35971.6|8
1652243430000|2022-05-11 04:30:30|36076.8|35971.4|36077.5|35971.1|36077.7|35972.3|36076.8|35971|11
1652243440000|2022-05-11 04:30:40|36077.7|35970.7|36074.5|35970.9|36078.4|35976.8|36072.6|35968|14
1652243450000|2022-05-11 04:30:50|36074|35972.2|36076.9|35970.4|36077.1|35975.2|36067.9|35969.8|23
1652243460000|2022-05-11 04:31:00|36076.8|35971|36075.2|35972.1|36077.4|35972.1|36074.4|35970|19
1652243470000|2022-05-11 04:31:10|36075.5|35972.7|36078.5|35970.8|36079|35974.7|36072.1|35969.9|19
1652243480000|2022-05-11 04:31:20|36079.5|35970.7|36077|35976.8|36079.7|35981.6|36065.6|35969.2|19
1652243490000|2022-05-11 04:31:30|36076.8|35975.3|36076.6|35976.2|36077.4|35977.1|36076.6|35973.9|15
1652243500000|2022-05-11 04:31:40|36075.9|35978.7|36068.6|35980.8|36076.6|35998.8|36048.4|35974.7|20
1652243510000|2022-05-11 04:31:50|36067.6|35982.1|36077|35974.9|36077|35982.1|36067.6|35974.9|12
1652243520000|2022-05-11 04:32:00|36076.1|35974|36072.3|35979.3|36080.5|35979.9|36068.9|35972.7|16
1652243530000|2022-05-11 04:32:10|36073.8|35978.4|36080.1|35974|36080.7|35980|36072.7|35974|11
1652243540000|2022-05-11 04:32:20|36080.2|35997.9|36084.9|35975.3|36085.3|35997.9|36047.9|35973.9|17
1652243550000|2022-05-11 04:32:30|36084.5|35975.6|36083.4|35975.7|36085.8|35977.4|36081.5|35974.3|22
1652243560000|2022-05-11 04:32:40|36083.2|35976.5|36079.6|35979.2|36083.4|35982.7|36073.4|35976|16
1652243570000|2022-05-11 04:32:50|36080.5|35978.7|36078.4|35979.1|36080.5|35982.9|36068.2|35978.7|12
1652243580000|2022-05-11 04:33:00|36078.6|35978.4|36083.3|35975.5|36083.3|35982.2|36065|35975.5|18
1652243590000|2022-05-11 04:33:10|36080.9|35978.7|36079.1|35978.8|36081.9|35980.2|36077.4|35975.8|5
1652243600000|2022-05-11 04:33:20|36079.4|35978.7|36078.7|35983.7|36083.8|36000.1|36048.6|35977.2|15
1652243610000|2022-05-11 04:33:30|36078.1|35984.5|36084.3|35978.9|36085.7|35986.3|36071.9|35976.8|26
1652243620000|2022-05-11 04:33:40|36085.7|35978.6|36074.7|35984.9|36085.7|36003.2|36052.2|35978.6|13
1652243630000|2022-05-11 04:33:50|36079.4|35982.4|36079.8|35982.6|36079.8|35986.9|36072.6|35981.8|16
1652243640000|2022-05-11 04:34:00|36080.1|35982.1|36077.9|35978.9|36084.9|35984.7|36068|35971.4|21
1652243650000|2022-05-11 04:34:10|36076|35981.3|36074.8|35981.9|36080.4|35981.9|36074.8|35976.9|10
1652243660000|2022-05-11 04:34:20|36075.7|35981|36082.3|35975.1|36083.7|35981.5|36075.2|35973.7|13
1652243670000|2022-05-11 04:34:30|36082.7|35974.1|36075.7|35974.6|36082.7|35999.7|36047.6|35974.1|17
1652243680000|2022-05-11 04:34:40|36074.3|35974.7|36074.4|35976.8|36077.1|35978.8|36073.8|35974.7|16
1652243690000|2022-05-11 04:34:50|36072.1|35977.2|36070.1|35975.9|36077.5|35979.8|36070.1|35974.4|22
1652243700000|2022-05-11 04:35:00|36084.3|35970.1|36079.1|35975.5|36084.3|35975.8|36079.1|35969.9|9
1652243710000|2022-05-11 04:35:10|36081.6|35972|36079.6|35978.7|36083.2|35978.7|36078.4|35972|17
1652243720000|2022-05-11 04:35:20|36080.4|35977.5|36049.9|35999.9|36080.4|35999.9|36048|35974.9|11
1652243730000|2022-05-11 04:35:30|36067.2|35983.7|36071.7|35979.5|36072.1|35983.8|36067.2|35979.5|4
1652243740000|2022-05-11 04:35:40|36077.1|35977.1|36074.4|35979.6|36077.2|35999.9|36045.6|35976.3|18
1652243750000|2022-05-11 04:35:50|36072.1|35980.7|36078.2|35976|36083.7|35980.7|36072.1|35974.2|18
1652243760000|2022-05-11 04:36:00|36083.1|35977|36083.9|35975.5|36085|35977.5|36081.8|35975.2|19
1652243770000|2022-05-11 04:36:10|36084.3|35975.4|36075|35980.2|36085.3|36000.4|36050.4|35975|16
1652243780000|2022-05-11 04:36:20|36077.1|35978.5|36075.5|35979.6|36077.1|35982.2|36070.5|35978.4|14
1652243790000|2022-05-11 04:36:30|36073|35978.5|36075.3|35975.6|36077.2|35979.1|36072.3|35975.6|15
1652243800000|2022-05-11 04:36:40|36075|35975.3|36081.2|35972.5|36081.2|35976|36075|35972.5|22
1652243810000|2022-05-11 04:36:50|36079.8|35972.3|36078.8|35975|36081.6|36015.9|36032.8|35970.2|20
1652243820000|2022-05-11 04:37:00|36079|35974|36078.9|35974.6|36079.4|35976.5|36077.9|35974|10
1652243830000|2022-05-11 04:37:10|36078.5|35973.7|36070.9|35977.3|36079.3|35998|36048|35972.5|17
1652243840000|2022-05-11 04:37:20|36067.9|35980.3|36069.9|35976.1|36071.6|35981.5|36065.9|35974.4|16
1652243850000|2022-05-11 04:37:30|36069.1|35976.5|36072|35981.3|36074.6|35981.3|36069.1|35976.3|5
1652243860000|2022-05-11 04:37:40|36070.7|35982|36074.7|35977.3|36074.7|35999.4|36048.8|35977.3|9
1652243870000|2022-05-11 04:37:50|36071.7|35979.9|36076.4|35974.7|36077.3|35979.9|36071.6|35972.4|18
1652243880000|2022-05-11 04:38:00|36076.5|35974.8|36075.5|35973.9|36082.6|35981.3|36070.3|35969.1|22
1652243890000|2022-05-11 04:38:10|36074.3|35977.7|36068.6|35984.5|36079.3|35984.5|36068.6|35970.3|8
1652243900000|2022-05-11 04:38:20|36070.3|35983.3|36068.3|35980.6|36075.9|35983.3|36068.3|35975.9|14
1652243910000|2022-05-11 04:38:30|36068.2|35977.8|36074.4|35970.7|36075.8|35978.1|36068.2|35969|15
1652243920000|2022-05-11 04:38:40|36074.6|35971.3|36076.2|35971.9|36077.5|35972.7|36073.5|35967.9|16
1652243930000|2022-05-11 04:38:50|36076.3|35971.5|36050.6|36000.6|36077.1|36000.6|36050.6|35967|11
1652243940000|2022-05-11 04:39:00|36051.4|36001.4|36072.8|35972.8|36075.9|36001.4|36051.4|35969.8|11
1652243950000|2022-05-11 04:39:10|36073.5|35971.1|36075.4|35971.9|36076.7|35972.8|36073.5|35968.7|13
1652243960000|2022-05-11 04:39:20|36075.2|35971.2|36067.7|35979.4|36076|35979.4|36067.7|35969.5|16
1652243970000|2022-05-11 04:39:30|36069|35978.2|36072.1|35974.2|36072.1|35978.2|36069|35974.2|7
1652243980000|2022-05-11 04:39:40|36071.5|35976.3|36068|35977.3|36072.6|35978.4|36067.1|35973.3|12
1652243990000|2022-05-11 04:39:50|36069.6|35976.5|36074.3|35970.1|36075.6|35976.5|36068.8|35964.7|13
1652244000000|2022-05-11 04:40:00|36074.8|35969.2|36069.2|35966.8|36074.8|35972.8|36067.1|35965.8|25
1652244010000|2022-05-11 04:40:10|36068.5|35966.3|36069.9|35964.3|36071.7|35968.2|36066.4|35963.3|16
1652244020000|2022-05-11 04:40:20|36070.3|35964.2|36071.7|35971|36071.7|35974.4|36066.4|35964.2|21
1652244030000|2022-05-11 04:40:30|36071.9|35970.5|36073.7|35966.8|36075.9|35970.5|36071.9|35965.5|20
1652244040000|2022-05-11 04:40:40|36073.4|35968.6|36073.4|35967.5|36074.3|35969|36072.4|35967.1|14
1652244050000|2022-05-11 04:40:50|36065.4|35974.8|36074.6|35968.3|36075.4|35995.3|36045.3|35965.6|22
1652244060000|2022-05-11 04:41:00|36075.2|35967.3|36073.5|35968.4|36076.3|35970.7|36073.4|35966|15
1652244070000|2022-05-11 04:41:10|36073.3|35976.9|36068.5|35971.1|36073.3|35976.9|36065.5|35969.9|20
1652244080000|2022-05-11 04:41:20|36068.6|35969.2|36069.5|35961.9|36070.8|35971.1|36065.8|35961.9|16
1652244090000|2022-05-11 04:41:30|36069.3|35962.1|36070|35961.8|36070.3|35963.7|36069|35960.5|13
1652244100000|2022-05-11 04:41:40|36061.7|35971.1|36067.3|35965.7|36067.5|35971.4|36061.7|35965.3|12
1652244110000|2022-05-11 04:41:50|36066.5|35966.4|36063|35968.6|36068.9|35968.6|36063|35963|22
1652244120000|2022-05-11 04:42:00|36064.8|35966.7|36067.8|35967.9|36070.5|35967.9|36064.8|35963.4|17
1652244130000|2022-05-11 04:42:10|36067|35967.4|36069.6|35964.8|36070|35968.3|36067|35960|8
1652244140000|2022-05-11 04:42:20|36069.1|35965.7|36062.5|35970.1|36069.8|35970.1|36062.5|35960.5|12
1652244150000|2022-05-11 04:42:30|36063.5|35969.5|36065|35968.4|36066.4|35970.3|36062.4|35963.4|8
1652244160000|2022-05-11 04:42:40|36066.3|35967.4|36055.7|35967.6|36066.3|35967.6|36055.7|35964.2|15
1652244170000|2022-05-11 04:42:50|36054.9|35967.8|36032|35982|36056.6|35982.9|36030.4|35956.3|26
1652244180000|2022-05-11 04:43:00|36032.1|35982.1|36046.7|35962.4|36064.9|35982.5|36028.2|35956.1|23
1652244190000|2022-05-11 04:43:10|36046.1|35961.8|36030.6|35980.6|36046.9|35980.6|36028.5|35959.4|19
1652244200000|2022-05-11 04:43:20|36029.9|35979.9|36030.5|35980.5|36030.8|35980.8|36029.9|35979.9|12
1652244210000|2022-05-11 04:43:30|36030.9|35980.9|36029.2|35979.2|36030.9|35980.9|36028.9|35978.9|16
1652244220000|2022-05-11 04:43:40|36029|35979|36014.9|35994.9|36029.7|35998.1|36014.9|35978.6|14
1652244230000|2022-05-11 04:43:50|36015.2|35995.2|36047.2|35959.5|36047.9|35997.4|36015.2|35959.1|28
1652244240000|2022-05-11 04:44:00|36046.9|35959.7|36045.8|35963|36047.7|35979.3|36029.3|35958.8|20
1652244250000|2022-05-11 04:44:10|36029.5|35979.5|36012.1|35992.1|36046.3|35992.1|36011.7|35963.5|13
1652244260000|2022-05-11 04:44:20|36011.6|35991.6|36011.7|35991.7|36012.1|35992.1|36010.1|35990.1|11
1652244270000|2022-05-11 04:44:30|36010.9|35990.9|36012.2|35992.2|36012.3|35992.3|36010.3|35990.3|22
1652244280000|2022-05-11 04:44:40|36010.8|35990.8|36012.9|35992.9|36012.9|35992.9|36010.8|35990.8|16
1652244290000|2022-05-11 04:44:50|36012.8|35992.8|36013.2|35993.2|36014.7|35994.7|36012.2|35992.2|18
1652244300000|2022-05-11 04:45:00|36017.4|35997.4|36015.4|35995.4|36017.4|35997.4|36014.9|35994.9|19
1652244310000|2022-05-11 04:45:10|36015.6|35995.6|36015.6|35995.6|36015.9|35995.9|36014.7|35994.7|11
1652244320000|2022-05-11 04:45:20|36014.7|35994.7|36015.9|35995.9|36016.1|35996.1|36014.6|35994.6|17
1652244330000|2022-05-11 04:45:30|36012.1|35992.1|36011.4|35991.4|36012.4|35992.4|36010.2|35990.2|19
1652244340000|2022-05-11 04:45:40|36011.1|35991.1|36011.4|35991.4|36012.1|35992.1|36010.4|35990.4|26
1652244350000|2022-05-11 04:45:50|36011.1|35991.1|36012.6|35992.6|36013.8|35993.8|36010.9|35990.9|18
1652244360000|2022-05-11 04:46:00|36011.8|35991.8|36012.7|35992.7|36014.1|35994.1|36011.8|35991.8|19
1652244370000|2022-05-11 04:46:10|36012.9|35992.9|36012.9|35992.9|36013.5|35993.5|36012.6|35992.6|25
1652244380000|2022-05-11 04:46:20|36011.2|35991.2|36010.5|35990.5|36011.2|35991.2|36009.4|35989.4|10
1652244390000|2022-05-11 04:46:30|36010.3|35990.3|36009.6|35989.6|36011.5|35991.5|36009.6|35989.6|19
1652244400000|2022-05-11 04:46:40|36009.3|35989.3|36012.9|35992.9|36012.9|35992.9|36009.3|35989.3|15
1652244410000|2022-05-11 04:46:50|36011.1|35991.1|36011.7|35991.7|36011.9|35991.9|36011.1|35991.1|10
1652244420000|2022-05-11 04:47:00|36015.6|35995.6|36016.3|35996.3|36016.5|35996.5|36014.8|35994.8|18
1652244430000|2022-05-11 04:47:10|36016.7|35996.7|36017.1|35997.1|36017.2|35997.2|36016.4|35996.4|9
1652244440000|2022-05-11 04:47:20|36018.5|35998.5|36018.4|35998.4|36019|35999|36014.6|35994.6|20
1652244450000|2022-05-11 04:47:30|36018.8|35998.8|36017.5|35997.5|36019|35999|36017|35997|14
1652244460000|2022-05-11 04:47:40|36017.2|35997.2|36016.4|35996.4|36017.3|35997.3|36015.4|35995.4|16
1652244470000|2022-05-11 04:47:50|36016.8|35996.8|36012.7|35992.7|36017.7|35997.7|36012.7|35992.7|18
1652244480000|2022-05-11 04:48:00|36012.9|35992.9|36013.1|35993.1|36013.6|35993.6|36012.6|35992.6|10
1652244490000|2022-05-11 04:48:10|36014|35994|36011.2|35991.2|36014.5|35994.5|36011.2|35991.2|14
1652244500000|2022-05-11 04:48:20|36011.6|35991.6|36012.7|35992.7|36013.2|35993.2|36011.6|35991.6|15
1652244510000|2022-05-11 04:48:30|36012.3|35992.3|36014.2|35994.2|36014.2|35994.2|36011|35991|17
1652244520000|2022-05-11 04:48:40|36014.5|35994.5|36015|35995|36015.4|35995.4|36013.7|35993.7|10
1652244530000|2022-05-11 04:48:50|36013.9|35993.9|36014.5|35994.5|36015|35995|36013.7|35993.7|8
1652244540000|2022-05-11 04:49:00|36014.4|35994.4|36014|35994|36015.3|35995.3|36012.3|35992.3|19
1652244550000|2022-05-11 04:49:10|36012.5|35992.5|36015.2|35995.2|36015.2|35995.2|36011.5|35991.5|17
1652244560000|2022-05-11 04:49:20|36015.3|35995.3|36012.3|35992.3|36015.3|35995.3|36012.3|35992.3|8
1652244570000|2022-05-11 04:49:30|36010.3|35990.3|36011|35991|36011.1|35991.1|36009.8|35989.8|8
1652244580000|2022-05-11 04:49:40|36009.8|35989.8|36008.9|35988.9|36010.5|35990.5|36008.9|35988.9|8
1652244590000|2022-05-11 04:49:50|36008.8|35988.8|36009.8|35989.8|36010.9|35990.9|36008.1|35988.1|13
1652244600000|2022-05-11 04:50:00|36011.2|35991.2|36008.8|35988.8|36011.2|35991.2|36008.6|35988.6|19
1652244610000|2022-05-11 04:50:10|36009.1|35989.1|36008.3|35988.3|36009.5|35989.5|36007.7|35987.7|18
1652244620000|2022-05-11 04:50:20|36008.4|35988.4|36005.9|35985.9|36009|35989|36004.8|35984.8|15
1652244630000|2022-05-11 04:50:30|36005.6|35985.6|36003.2|35983.2|36005.6|35985.6|36002|35982|18
1652244640000|2022-05-11 04:50:40|36002.9|35982.9|36004.5|35984.5|36004.9|35984.9|36002.9|35982.9|19
1652244650000|2022-05-11 04:50:50|36004.4|35984.4|36006.6|35986.6|36007.7|35987.7|36002.3|35982.3|19
1652244660000|2022-05-11 04:51:00|36005|35985|36007.9|35987.9|36009.2|35989.2|36004.9|35984.9|22
1652244670000|2022-05-11 04:51:10|36008.8|35988.8|36006.4|35986.4|36009.7|35989.7|36006.4|35986.4|11
1652244680000|2022-05-11 04:51:20|36006.6|35986.6|36007.3|35987.3|36007.5|35987.5|36006|35986|16
1652244690000|2022-05-11 04:51:30|36007.6|35987.6|36006.9|35986.9|36008|35988|36005.4|35985.4|11
1652244700000|2022-05-11 04:51:40|36007.5|35987.5|36008.9|35988.9|36009.4|35989.4|36006.5|35986.5|15
1652244710000|2022-05-11 04:51:50|36008.7|35988.7|36008.7|35988.7|36009.3|35989.3|36008.2|35988.2|17
1652244720000|2022-05-11 04:52:00|36008.6|35988.6|36006.9|35986.9|36008.6|35988.6|36005.3|35985.3|16
1652244730000|2022-05-11 04:52:10|36008.3|35988.3|36006.7|35986.7|36009.2|35989.2|36005.2|35985.2|16
1652244740000|2022-05-11 04:52:20|36007|35987|36007.6|35987.6|36007.6|35987.6|36006.6|35986.6|5
1652244750000|2022-05-11 04:52:30|36007.2|35987.2|36006.3|35986.3|36007.6|35987.6|36005.4|35985.4|6
1652244760000|2022-05-11 04:52:40|36006.7|35986.7|36008.4|35988.4|36008.9|35988.9|36006.7|35986.7|8
1652244770000|2022-05-11 04:52:50|36009.4|35989.4|36006.8|35986.8|36009.4|35989.4|36003.4|35983.4|14
1652244780000|2022-05-11 04:53:00|36006.7|35986.7|36004.9|35984.9|36009.3|35989.3|36004.9|35984.9|14
1652244790000|2022-05-11 04:53:10|36006.2|35986.2|36006.6|35986.6|36007.2|35987.2|36006.2|35986.2|5
1652244800000|2022-05-11 04:53:20|36007.2|35987.2|36006.7|35986.7|36007.2|35987.2|36005.8|35985.8|4
1652244810000|2022-05-11 04:53:30|36006.6|35986.6|36007.5|35987.5|36007.9|35987.9|36006.6|35986.6|5
1652244820000|2022-05-11 04:53:40|36009.3|35989.3|36007.4|35987.4|36009.3|35989.3|36003.6|35983.6|10
1652244830000|2022-05-11 04:53:50|36006.9|35986.9|36005.8|35985.8|36009.7|35989.7|36004.8|35984.8|8
1652244840000|2022-05-11 04:54:00|36007.9|35987.9|36006.8|35986.8|36007.9|35987.9|36004.1|35984.1|10
1652244850000|2022-05-11 04:54:10|36006.4|35986.4|36005.8|35985.8|36007.5|35987.5|36004.9|35984.9|11
1652244860000|2022-05-11 04:54:20|36005.9|35985.9|36007.2|35987.2|36007.3|35987.3|36005.9|35985.9|8
1652244870000|2022-05-11 04:54:30|36005.1|35985.1|36007.2|35987.2|36007.9|35987.9|36005.1|35985.1|12
1652244880000|2022-05-11 04:54:40|36004.3|35984.3|36007.2|35987.2|36007.7|35987.7|36004.3|35984.3|12
1652244890000|2022-05-11 04:54:50|36006.6|35986.6|36006.3|35986.3|36007.2|35987.2|36003.6|35983.6|12
1652244900000|2022-05-11 04:55:00|36007.2|35987.2|36009.5|35989.5|36010.9|35990.9|36006.6|35986.6|14
1652244910000|2022-05-11 04:55:10|36006.7|35986.7|36007.6|35987.6|36009.6|35989.6|36006.2|35986.2|12
1652244920000|2022-05-11 04:55:20|36007.2|35987.2|36008.4|35988.4|36010.1|35990.1|36007.2|35987.2|5
1652244930000|2022-05-11 04:55:30|36008.5|35988.5|36010.2|35990.2|36010.9|35990.9|36008.5|35988.5|9
1652244940000|2022-05-11 04:55:40|36009|35989|36007.3|35987.3|36010.2|35990.2|36006.8|35986.8|10
1652244950000|2022-05-11 04:55:50|36006.9|35986.9|36008.5|35988.5|36008.8|35988.8|36006.9|35986.9|5
1652244960000|2022-05-11 04:56:00|36008.9|35988.9|36008.4|35988.4|36010.2|35990.2|36008.3|35988.3|10
1652244970000|2022-05-11 04:56:10|36008.5|35988.5|36010.8|35990.8|36012.2|35992.2|36008.5|35988.5|8
1652244980000|2022-05-11 04:56:20|36010.6|35990.6|36011.5|35991.5|36011.9|35991.9|36009.5|35989.5|7
1652244990000|2022-05-11 04:56:30|36011|35991|36025|35975|36039.2|35991|36007.8|35956.3|16
1652245000000|2022-05-11 04:56:40|36024.8|35974.8|36010.9|35990.9|36024.8|35990.9|36008.8|35974.8|20
1652245010000|2022-05-11 04:56:50|36010.6|35990.6|36027.9|35977.9|36043.4|35991.1|36009.4|35959.4|21
1652245020000|2022-05-11 04:57:00|36026.5|35976.5|36026.8|35976.8|36027.6|35977.6|36024|35974|16
1652245030000|2022-05-11 04:57:10|36012.3|35992.3|36012|35992|36012.3|35992.3|36009.1|35989.1|15
1652245040000|2022-05-11 04:57:20|36013.6|35993.6|36012.2|35992.2|36013.6|35993.6|36009.8|35989.8|9
1652245050000|2022-05-11 04:57:30|36011.9|35991.9|36009.4|35989.4|36011.9|35991.9|36009.4|35989.4|14
1652245060000|2022-05-11 04:57:40|36009.5|35989.5|36011.5|35991.5|36011.5|35991.5|36009.5|35989.5|7
1652245070000|2022-05-11 04:57:50|36011.2|35991.2|36009.7|35989.7|36012.1|35992.1|36009.7|35989.7|23
1652245080000|2022-05-11 04:58:00|36009.4|35989.4|36010.8|35990.8|36011.1|35991.1|36009.4|35989.4|12
1652245090000|2022-05-11 04:58:10|36010.7|35990.7|36011.3|35991.3|36012.2|35992.2|36008.5|35988.5|25
1652245100000|2022-05-11 04:58:20|36012|35992|36011.1|35991.1|36012.3|35992.3|36010.4|35990.4|13
1652245110000|2022-05-11 04:58:30|36010.9|35990.9|36011.5|35991.5|36012|35992|36010.3|35990.3|18
1652245120000|2022-05-11 04:58:40|36010.8|35990.8|36009.6|35989.6|36011.7|35991.7|36009|35989|18
1652245130000|2022-05-11 04:58:50|36009.2|35989.2|36009.3|35989.3|36010|35990|36009.1|35989.1|12
1652245140000|2022-05-11 04:59:00|36010.6|35990.6|36008.9|35988.9|36010.6|35990.6|36008.5|35988.5|17
1652245150000|2022-05-11 04:59:10|36009.4|35989.4|36009.8|35989.8|36009.9|35989.9|36008.6|35988.6|9
1652245160000|2022-05-11 04:59:20|36009.6|35989.6|36009.9|35989.9|36010.1|35990.1|36009|35989|12
1652245170000|2022-05-11 04:59:30|36009.4|35989.4|36010.6|35990.6|36011.1|35991.1|36007.6|35987.6|16
1652245180000|2022-05-11 04:59:40|36008.8|35988.8|36010|35990|36010.6|35990.6|36008.7|35988.7|15
1652245190000|2022-05-11 04:59:50|36009.4|35989.4|36010.1|35990.1|36010.1|35990.1|36009.4|35989.4|16
1652245200000|2022-05-11 05:00:00|36009.7|35989.7|36004.9|35984.9|36009.7|35989.7|36002.3|35982.3|23
1652245210000|2022-05-11 05:00:10|36003.8|35983.8|36003.4|35983.4|36004.9|35984.9|36002.4|35982.4|13
1652245220000|2022-05-11 05:00:20|36003|35983|36002.9|35982.9|36004.5|35984.5|36002.9|35982.9|15
1652245230000|2022-05-11 05:00:30|36003.2|35983.2|36001.8|35981.8|36003.4|35983.4|36001.8|35981.8|15
1652245240000|2022-05-11 05:00:40|36002|35982|36003.7|35983.7|36003.8|35983.8|36001.6|35981.6|22
1652245250000|2022-05-11 05:00:50|36003.5|35983.5|36004.1|35984.1|36004.7|35984.7|36003.2|35983.2|18
1652245260000|2022-05-11 05:01:00|36003.8|35983.8|36004.3|35984.3|36006|35986|36003.8|35983.8|13
1652245270000|2022-05-11 05:01:10|36004.4|35984.4|36007.2|35987.2|36007.6|35987.6|36004.4|35984.4|24
1652245280000|2022-05-11 05:01:20|36007|35987|36005.2|35985.2|36007.2|35987.2|36004.6|35984.6|11
1652245290000|2022-05-11 05:01:30|36005.5|35985.5|36006.9|35986.9|36007.2|35987.2|36005.4|35985.4|12
1652245300000|2022-05-11 05:01:40|36006.8|35986.8|36006.9|35986.9|36007.3|35987.3|36006.1|35986.1|11
1652245310000|2022-05-11 05:01:50|36006.7|35986.7|36007.7|35987.7|36008.7|35988.7|36006.6|35986.6|13
1652245320000|2022-05-11 05:02:00|36007.8|35987.8|36006.5|35986.5|36008.4|35988.4|36004.3|35984.3|18
1652245330000|2022-05-11 05:02:10|36005.8|35985.8|36002.8|35982.8|36007|35987|36002.8|35982.8|14
1652245340000|2022-05-11 05:02:20|36004|35984|36005.5|35985.5|36006.3|35986.3|36004|35984|13
1652245350000|2022-05-11 05:02:30|36005.4|35985.4|36003.9|35983.9|36006.8|35986.8|36003.9|35983.9|16
1652245360000|2022-05-11 05:02:40|36003.7|35983.7|36005.2|35985.2|36005.8|35985.8|36003.7|35983.7|12
1652245370000|2022-05-11 05:02:50|36004.4|35984.4|36003.9|35983.9|36004.7|35984.7|36001.7|35981.7|21
1652245380000|2022-05-11 05:03:00|36004.5|35984.5|36004.3|35984.3|36004.8|35984.8|36003.5|35983.5|21
1652245390000|2022-05-11 05:03:10|36004.5|35984.5|36002|35982|36004.5|35984.5|36002|35982|14
1652245400000|2022-05-11 05:03:20|36002.1|35982.1|36001.7|35981.7|36004.5|35984.5|36001.5|35981.5|20
1652245410000|2022-05-11 05:03:30|36001.9|35981.9|35999.4|35979.4|36001.9|35981.9|35999.3|35979.3|14
1652245420000|2022-05-11 05:03:40|35999.5|35979.5|36000|35980|36001.4|35981.4|35998.2|35978.2|20
1652245430000|2022-05-11 05:03:50|35999.7|35979.7|36000.1|35980.1|36000.5|35980.5|35999.7|35979.7|8
1652245440000|2022-05-11 05:04:00|35999.5|35979.5|35999.2|35979.2|36001.1|35981.1|35997.8|35977.8|11
1652245450000|2022-05-11 05:04:10|35999.5|35979.5|36001.2|35981.2|36002|35982|35999.5|35979.5|15
1652245460000|2022-05-11 05:04:20|36001.7|35981.7|36001.9|35981.9|36001.9|35981.9|36001.3|35981.3|9
1652245470000|2022-05-11 05:04:30|36001.8|35981.8|36000.9|35980.9|36001.8|35981.8|35999.9|35979.9|11
1652245480000|2022-05-11 05:04:40|36000.8|35980.8|36000.9|35980.9|36001.6|35981.6|36000|35980|9
1652245490000|2022-05-11 05:04:50|36001.4|35981.4|36000.8|35980.8|36001.6|35981.6|36000.3|35980.3|7
1652245500000|2022-05-11 05:05:00|36000.9|35980.9|36004|35984|36004|35984|36000.8|35980.8|13
1652245510000|2022-05-11 05:05:10|36003|35983|36002.6|35982.6|36003.8|35983.8|36002.1|35982.1|14
1652245520000|2022-05-11 05:05:20|36003|35983|36003|35983|36003.1|35983.1|36000.7|35980.7|11
1652245530000|2022-05-11 05:05:30|36003.3|35983.3|36003.4|35983.4|36004.6|35984.6|36002.9|35982.9|10
1652245540000|2022-05-11 05:05:40|36003.2|35983.2|36002.7|35982.7|36004.1|35984.1|36000.5|35980.5|18
1652245550000|2022-05-11 05:05:50|36002.6|35982.6|36003|35983|36003.4|35983.4|36001.8|35981.8|16
1652245560000|2022-05-11 05:06:00|36003.7|35983.7|36000.5|35980.5|36003.7|35983.7|36000|35980|11
1652245570000|2022-05-11 05:06:10|36000.6|35980.6|35998.7|35978.7|36000.6|35980.6|35998.5|35978.5|15
1652245580000|2022-05-11 05:06:20|35999.1|35979.1|35999|35979|35999.2|35979.2|35998.5|35978.5|14
1652245590000|2022-05-11 05:06:30|35998.4|35978.4|35998.3|35978.3|35998.6|35978.6|35997.7|35977.7|8
1652245600000|2022-05-11 05:06:40|35998.1|35978.1|35998.9|35978.9|35999.4|35979.4|35998.1|35978.1|8
1652245610000|2022-05-11 05:06:50|35999.6|35979.6|35998|35978|35999.6|35979.6|35997.9|35977.9|7
1652245620000|2022-05-11 05:07:00|35998.6|35978.6|35999.1|35979.1|35999.5|35979.5|35998.4|35978.4|13
1652245630000|2022-05-11 05:07:10|36000.6|35980.6|35998.8|35978.8|36000.6|35980.6|35998.2|35978.2|17
1652245640000|2022-05-11 05:07:20|35999|35979|35999|35979|36000.1|35980.1|35999|35979|15
1652245650000|2022-05-11 05:07:30|35996.9|35976.9|36000.8|35980.8|36002|35982|35996.9|35976.9|18
1652245660000|2022-05-11 05:07:40|36002|35982|36001.8|35981.8|36002|35982|35997.9|35977.9|13
1652245670000|2022-05-11 05:07:50|36001.4|35981.4|35999.6|35979.6|36001.4|35981.4|35998.9|35978.9|12
1652245680000|2022-05-11 05:08:00|35999.4|35979.4|35999.7|35979.7|35999.9|35979.9|35998.6|35978.6|17
1652245690000|2022-05-11 05:08:10|35999.4|35979.4|35999.8|35979.8|35999.8|35979.8|35998|35978|16
1652245700000|2022-05-11 05:08:20|35999.5|35979.5|35999.8|35979.8|36000|35980|35998.7|35978.7|13
1652245710000|2022-05-11 05:08:30|35999.7|35979.7|35998.9|35978.9|36000|35980|35997.8|35977.8|13
1652245720000|2022-05-11 05:08:40|35998.4|35978.4|35998.8|35978.8|35999.2|35979.2|35998.1|35978.1|8
1652245730000|2022-05-11 05:08:50|35999.5|35979.5|36002.8|35982.8|36003.5|35983.5|35999.1|35979.1|12
1652245740000|2022-05-11 05:09:00|36003.7|35983.7|36003.7|35983.7|36004.6|35984.6|36002.8|35982.8|18
1652245750000|2022-05-11 05:09:10|36004.1|35984.1|36004.2|35984.2|36005.7|35985.7|36003.1|35983.1|16
1652245760000|2022-05-11 05:09:20|36004.1|35984.1|36004.9|35984.9|36006.1|35986.1|36003.8|35983.8|15
1652245770000|2022-05-11 05:09:30|36005.1|35985.1|36006.3|35986.3|36006.3|35986.3|36004.9|35984.9|14
1652245780000|2022-05-11 05:09:40|36006|35986|36007.8|35987.8|36007.8|35987.8|36005.8|35985.8|9
1652245790000|2022-05-11 05:09:50|36007.5|35987.5|36006.1|35986.1|36008.7|35988.7|36005.1|35985.1|19
1652245800000|2022-05-11 05:10:00|36006|35986|36006|35986|36007.1|35987.1|36005.6|35985.6|17
1652245810000|2022-05-11 05:10:10|36005.6|35985.6|36008.4|35988.4|36008.5|35988.5|36005.6|35985.6|16
1652245820000|2022-05-11 05:10:20|36008.6|35988.6|36005.9|35985.9|36008.6|35988.6|36004.8|35984.8|8
1652245830000|2022-05-11 05:10:30|36006.7|35986.7|36007.8|35987.8|36008.2|35988.2|36006.3|35986.3|14
1652245840000|2022-05-11 05:10:40|36007|35987|36005.9|35985.9|36007|35987|36004.9|35984.9|20
1652245850000|2022-05-11 05:10:50|36005.8|35985.8|36006.8|35986.8|36007.2|35987.2|36005.7|35985.7|24
1652245860000|2022-05-11 05:11:00|36007.2|35987.2|36008.5|35988.5|36008.5|35988.5|36006.1|35986.1|23
1652245870000|2022-05-11 05:11:10|36008.4|35988.4|36010.2|35990.2|36010.2|35990.2|36007.1|35987.1|18
1652245880000|2022-05-11 05:11:20|36009.8|35989.8|36009.5|35989.5|36009.9|35989.9|36007.6|35987.6|11
1652245890000|2022-05-11 05:11:30|36009.4|35989.4|36008.7|35988.7|36010|35990|36007.8|35987.8|16
1652245900000|2022-05-11 05:11:40|36008.3|35988.3|36005.4|35985.4|36011.8|35991.8|36005.4|35985.4|15
1652245910000|2022-05-11 05:11:50|36004.5|35984.5|36005.8|35985.8|36005.8|35985.8|36004.5|35984.5|14
1652245920000|2022-05-11 05:12:00|36005.6|35985.6|36004.4|35984.4|36005.9|35985.9|36004.3|35984.3|14
1652245930000|2022-05-11 05:12:10|36004.7|35984.7|36006.2|35986.2|36006.8|35986.8|36004.7|35984.7|16
1652245940000|2022-05-11 05:12:20|36006.1|35986.1|36005.2|35985.2|36006.2|35986.2|36003.9|35983.9|11
1652245950000|2022-05-11 05:12:30|36004.6|35984.6|36000.5|35980.5|36004.8|35984.8|36000.5|35980.5|19
1652245960000|2022-05-11 05:12:40|36000.7|35980.7|36001.6|35981.6|36002|35982|36000.7|35980.7|13
1652245970000|2022-05-11 05:12:50|36001.8|35981.8|35998.6|35978.6|36001.8|35981.8|35998.3|35978.3|16
1652245980000|2022-05-11 05:13:00|35998.7|35978.7|35996.5|35976.5|35999.1|35979.1|35996.5|35976.5|12
1652245990000|2022-05-11 05:13:10|35999.3|35979.3|35998.2|35978.2|35999.3|35979.3|35996.6|35976.6|21
1652246000000|2022-05-11 05:13:20|35998.3|35978.3|35999.7|35979.7|35999.9|35979.9|35997.9|35977.9|18
1652246010000|2022-05-11 05:13:30|35999.9|35979.9|35998.3|35978.3|36001.2|35981.2|35998.3|35978.3|20
1652246020000|2022-05-11 05:13:40|35998.9|35978.9|35998.9|35978.9|35998.9|35978.9|35997.9|35977.9|17
1652246030000|2022-05-11 05:13:50|35998.8|35978.8|35999.6|35979.6|35999.6|35979.6|35998.5|35978.5|15
1652246040000|2022-05-11 05:14:00|35999.2|35979.2|36073.7|35963|36080.6|35993.3|35999.2|35960.2|28
1652246050000|2022-05-11 05:14:10|36074.6|35962.9|36069.1|35967.9|36074.9|35968.7|36062.1|35962.3|21
1652246060000|2022-05-11 05:14:20|36072.8|35965.3|36072.3|35964.5|36072.8|35969.5|36063.9|35964.5|16
1652246070000|2022-05-11 05:14:30|36073.6|35964.6|36075.9|35959.6|36075.9|35967|36067|35959.6|25
1652246080000|2022-05-11 05:14:40|36076.7|35959.8|36070.9|35962.4|36078|35968.1|36063.8|35958.8|25
1652246090000|2022-05-11 05:14:50|36070.5|35962.5|36070.2|35962.6|36073.4|35965.5|36066.5|35961.1|25
1652246100000|2022-05-11 05:15:00|36069.7|35962.1|36069.4|35973.2|36072.9|35973.2|36068.9|35962.1|24
1652246110000|2022-05-11 05:15:10|36070.3|35973|36069.1|35964.6|36070.5|35973.2|36067.6|35964.6|18
1652246120000|2022-05-11 05:15:20|36067.8|35965.8|36069.4|35971.2|36069.4|35971.6|36066.8|35965.8|12
1652246130000|2022-05-11 05:15:30|36069.3|35991.8|36068.5|35971|36069.3|35991.8|36041.8|35971|10
1652246140000|2022-05-11 05:15:40|36065.1|35970.7|36069|35962|36070.4|35989.3|36037|35959.2|22
1652246150000|2022-05-11 05:15:50|36070|35961.2|36073.4|35960.1|36075.5|35963.5|36066.8|35959.8|25
1652246160000|2022-05-11 05:16:00|36073.7|35960.4|36071.2|35961.2|36074.4|35964|36064.4|35959.9|21
1652246170000|2022-05-11 05:16:10|36071.8|35960.6|36069.5|35959.5|36071.8|35961|36068.4|35959.2|24
1652246180000|2022-05-11 05:16:20|36069.6|35960.2|36067.9|35962.4|36070.4|35962.4|36063.1|35958.8|14
1652246190000|2022-05-11 05:16:30|36066.2|35963.6|36069|35968.7|36070|35984.4|36034.4|35959.7|14
1652246200000|2022-05-11 05:16:40|36065.4|35966.7|36066.4|35962.7|36070|35966.7|36064.8|35960.6|26
1652246210000|2022-05-11 05:16:50|36065.9|35962.2|36056.7|35965.4|36073.8|35991.5|36034.6|35962.2|23
1652246220000|2022-05-11 05:17:00|36061.8|35964.5|36059.3|35966.4|36062.4|35972.9|36054.4|35964.4|24
1652246230000|2022-05-11 05:17:10|36058.5|35971.3|36060.7|35971|36066.5|35972|36053.9|35969.8|14
1652246240000|2022-05-11 05:17:20|36061.1|35970.3|36069.1|35962.4|36071|35971.1|36053.9|35961.4|19
1652246250000|2022-05-11 05:17:30|36068.9|35961.7|36070.5|35963.2|36070.8|35966.4|36067.9|35961.3|13
1652246260000|2022-05-11 05:17:40|36069.3|35962.6|36065.3|35966.6|36071.1|35988.3|36038.3|35962.6|20
1652246270000|2022-05-11 05:17:50|36064.7|35966.5|36070.7|35961.7|36070.7|35967.5|36063.5|35961.7|19
1652246280000|2022-05-11 05:18:00|36069.6|35962.4|36061.9|35968.3|36070.7|35969.8|36059.5|35961.8|13
1652246290000|2022-05-11 05:18:10|36063.7|35966.8|36063.9|35965.6|36063.9|35967.8|36059.9|35965.6|7
1652246300000|2022-05-11 05:18:20|36064.2|35966.7|36068.5|35964.7|36068.6|35966.7|36062.3|35961.5|19
1652246310000|2022-05-11 05:18:30|36069.2|35990.6|36069.2|35961.2|36069.5|35990.6|36040.6|35961|17
1652246320000|2022-05-11 05:18:40|36068|35964|36065.2|35965.2|36070.2|35970.5|36062|35962.4|17
1652246330000|2022-05-11 05:18:50|36066.8|35966.3|36063.3|35966.6|36066.8|35969.8|36063.2|35965.2|14
1652246340000|2022-05-11 05:19:00|36065.6|35965.2|36063.9|35966.5|36066.1|35971.3|36062.1|35965.2|15
1652246350000|2022-05-11 05:19:10|36063.2|35959.8|36062.8|35965.3|36068.5|35969.9|36057.9|35959.8|16
1652246360000|2022-05-11 05:19:20|36061.3|35966.5|36069.1|35963.5|36069.1|35969.3|36061.3|35959.2|19
1652246370000|2022-05-11 05:19:30|36072.5|35958.6|36070|35966|36072.5|35967.6|36068.7|35958.6|19
1652246380000|2022-05-11 05:19:40|36070.4|35967.9|36072.9|35961.4|36073.5|35968.3|36068.3|35960.7|24
1652246390000|2022-05-11 05:19:50|36070.8|35962|36067.2|35966.1|36071.6|35967.5|36066|35958.7|24
1652246400000|2022-05-11 05:20:00|36067|35959.7|36073.7|35956.8|36074.4|35959.8|36067|35956.5|21
1652246410000|2022-05-11 05:20:10|36073.1|35957.5|36071.4|35955.6|36073.8|35957.5|36071.4|35955.3|20
1652246420000|2022-05-11 05:20:20|36070.9|35955.8|36068.9|35959.1|36073.5|35961|36067.1|35955.7|26
1652246430000|2022-05-11 05:20:30|36065.9|35966.3|36065.1|35964.1|36068.3|35966.3|36065.1|35960.3|25
1652246440000|2022-05-11 05:20:40|36065|35963.8|36058.4|35970.3|36066|35971.4|36058.3|35963.8|15
1652246450000|2022-05-11 05:20:50|36059.4|35969.1|36062.1|35966.5|36062.1|35970.6|36053.7|35966.5|14
1652246460000|2022-05-11 05:21:00|36060.1|35960.4|36067.5|35958.5|36071|35961.9|36060.1|35954|25
1652246470000|2022-05-11 05:21:10|36066.8|35957.5|36033.2|35983.2|36069.2|35983.2|36033.2|35957.1|15
1652246480000|2022-05-11 05:21:20|36061.7|35961.9|36064.5|35962.3|36068.9|35962.3|36061.7|35958.4|11
1652246490000|2022-05-11 05:21:30|36065.2|35960.8|36060.2|35963.8|36067.1|35964.6|36057.9|35960.5|13
1652246500000|2022-05-11 05:21:40|36059.1|35963.1|36062.7|35960.3|36063.3|35964|36058.7|35959.5|16
1652246510000|2022-05-11 05:21:50|36062.2|35960.7|36062.9|35967|36067.4|35967.7|36055.6|35960.1|15
1652246520000|2022-05-11 05:22:00|36062.8|35967.6|36067.5|35960.1|36069|35967.6|36054.4|35957.7|22
1652246530000|2022-05-11 05:22:10|36065|35961.5|36068.2|35958.1|36069.2|35961.5|36065|35957.5|21
1652246540000|2022-05-11 05:22:20|36066.4|35958.8|36054.2|35966.8|36067.7|35967.1|36052.5|35958.6|17
1652246550000|2022-05-11 05:22:30|36056.2|35966.2|36060.2|35964.2|36060.6|35982.2|36032.2|35964.1|13
1652246560000|2022-05-11 05:22:40|36061.9|35963.1|36065.5|35962.3|36066.1|35967.3|36061.9|35960.6|19
1652246570000|2022-05-11 05:22:50|36069.4|35960.3|36069|35960.8|36070.8|35960.9|36068.3|35959.5|12
1652246580000|2022-05-11 05:23:00|36074.6|35958.1|36069.2|35958.4|36074.9|35963.4|36064.4|35957.4|21
1652246590000|2022-05-11 05:23:10|36070.3|35958.1|36067.8|35957.6|36070.3|35960.1|36066.1|35956.6|12
1652246600000|2022-05-11 05:23:20|36068.3|35957.7|36072.4|35955.3|36072.4|35957.7|36068.3|35955.1|18
1652246610000|2022-05-11 05:23:30|36067.3|35964.3|36062|35967.3|36067.3|35969.7|36058.2|35963.7|19
1652246620000|2022-05-11 05:23:40|36061.6|35962.1|36065.5|35962.2|36069.3|35967.4|36061.6|35961.8|17
1652246630000|2022-05-11 05:23:50|36067.7|35959.8|36068.4|35958.5|36068.4|35959.8|36064.9|35958.5|9
1652246640000|2022-05-11 05:24:00|36069.3|35963|36057.6|35965.8|36069.3|35985.6|36035.1|35959.6|14
1652246650000|2022-05-11 05:24:10|36056.6|35968.5|36067.1|35967.4|36075.1|35969.9|36056.6|35961.6|21
1652246660000|2022-05-11 05:24:20|36067.4|35966.1|36065.7|35968.3|36068.9|35968.3|36065.7|35966.1|13
1652246670000|2022-05-11 05:24:30|36065.9|35968.6|36065.1|35970.3|36070.1|35971.2|36058.3|35966.9|18
1652246680000|2022-05-11 05:24:40|36065|35969.9|36073.3|35964.2|36074.6|35969.9|36065|35963.5|18
1652246690000|2022-05-11 05:24:50|36073.2|35963.9|36072.9|35965|36074.6|35972.3|36056.7|35963.7|19
1652246700000|2022-05-11 05:25:00|36064.6|35966.8|36071.8|35964.2|36074.1|35987|36037|35963.4|18
1652246710000|2022-05-11 05:25:10|36072|35964.1|36071|35964.3|36073|35964.4|36069.5|35962.9|18
1652246720000|2022-05-11 05:25:20|36070.3|35963.9|36062.9|35967.9|36071.5|35969.2|36058.4|35963.6|9
1652246730000|2022-05-11 05:25:30|36062.1|35968.1|36060.4|35969.3|36066.2|35970|36060.4|35966.6|9
1652246740000|2022-05-11 05:25:40|36060.7|35968.4|36056.6|35968.9|36072.6|35986.6|36035.8|35963.8|14
1652246750000|2022-05-11 05:25:50|36053.7|35970.3|36060.5|35971.2|36072.9|35972.1|36053.7|35962.2|13
1652246760000|2022-05-11 05:26:00|36073.4|35959.3|36073.5|35957.8|36073.6|35959.7|36070.3|35956.9|22
1652246770000|2022-05-11 05:26:10|36073.2|35957.5|36071.6|35955.4|36074.7|35957.5|36071.6|35955.4|16
1652246780000|2022-05-11 05:26:20|36071.9|35955.1|36067.6|35957.6|36072.5|35959.7|36065.7|35954.4|13
1652246790000|2022-05-11 05:26:30|36060.1|35964.5|36069.3|35952.4|36071.5|35970.1|36054.2|35950.8|19
1652246800000|2022-05-11 05:26:40|36069.5|35952.1|36070|35953.4|36070.3|35954.2|36068.3|35951.3|25
1652246810000|2022-05-11 05:26:50|36070.2|35953.1|36064.2|35955.1|36070.4|35957.5|36063.2|35952.8|21
1652246820000|2022-05-11 05:27:00|36068.2|35951.2|36067.4|35952.2|36070|35953.6|36066.5|35951.2|16
1652246830000|2022-05-11 05:27:10|36068|35952.4|36068.2|35952.1|36068.2|35952.4|36067|35951.6|7
1652246840000|2022-05-11 05:27:20|36069.3|35951.7|36064.3|35956.2|36069.5|35957|36062.8|35950.8|19
1652246850000|2022-05-11 05:27:30|36062.9|35956.5|36056.5|35958.7|36064.3|35980.3|36030.3|35955.5|15
1652246860000|2022-05-11 05:27:40|36053.2|35966.9|36030.3|35980.3|36068.4|35983|36030.3|35956.8|19
1652246870000|2022-05-11 05:27:50|36051.2|35966.6|36059.6|35959.6|36065.4|35966.6|36050.4|35958.6|13
1652246880000|2022-05-11 05:28:00|36054.9|35961.6|36048.4|35963.8|36054.9|35980.6|36029|35961.6|9
1652246890000|2022-05-11 05:28:10|36050|35963.2|36058.1|35961|36060.8|35963.2|36050|35960.2|12
1652246900000|2022-05-11 05:28:20|36064.2|35958.7|36064.3|35959.3|36067.6|35981.2|36029.1|35957.6|14
1652246910000|2022-05-11 05:28:30|36064.9|35959|36064.2|35958.3|36067.2|35960|36063.3|35957.8|17
1652246920000|2022-05-11 05:28:40|36063.6|35958.7|36057.6|35962|36065.6|35983.2|36033.2|35958.2|15
1652246930000|2022-05-11 05:28:50|36056|35962.7|36061.2|35959.9|36061.2|35965.7|36051.4|35959.9|14
1652246940000|2022-05-11 05:29:00|36067.2|35956.1|36067.2|35955.1|36067.8|35958|36061.4|35954.8|17
1652246950000|2022-05-11 05:29:10|36066.8|35955.2|36068.8|35955|36069.9|35956.2|36066.5|35954|11
1652246960000|2022-05-11 05:29:20|36067.9|35955.2|36063.6|35958.2|36070.3|35959.4|36057.8|35954|16
1652246970000|2022-05-11 05:29:30|36032.7|35982.7|36015.7|35995.7|36058.6|35995.7|36012.6|35960.6|7
1652246980000|2022-05-11 05:29:40|36015|35995|36057.7|35961|36059.4|35995|36015|35961|15
1652246990000|2022-05-11 05:29:50|36055.8|35961.5|36055.7|35960.8|36060.2|35961.5|36055.2|35959.4|18
1652247000000|2022-05-11 05:30:00|36053.9|35961.5|36056.8|35961.5|36057.5|35980.9|36030.9|35961.2|12
1652247010000|2022-05-11 05:30:10|36062.8|35958.5|36032.3|35982.3|36066.6|35982.3|36032.3|35954.2|16
1652247020000|2022-05-11 05:30:20|36050.8|35962.1|36060.9|35958.2|36068.1|35981.8|36031.8|35949|31
1652247030000|2022-05-11 05:30:30|36061.6|35958.3|36064.7|35952.8|36064.9|35958.3|36061.4|35951|28
1652247040000|2022-05-11 05:30:40|36065.4|35952.7|36061.3|35954.2|36065.4|35954.2|36061.3|35951.3|15
1652247050000|2022-05-11 05:30:50|36062|35954|36050.5|35959.5|36062.7|35959.5|36050.5|35952.9|8
1652247060000|2022-05-11 05:31:00|36050.3|35959.6|36060.4|35952.8|36061.5|35959.6|36050.3|35952.1|11
1652247070000|2022-05-11 05:31:10|36060.9|35952.6|36059.2|35953.2|36060.9|35954|36058.2|35952.6|9
1652247080000|2022-05-11 05:31:20|36057.8|35953.3|36046.2|35961.2|36060.6|35978.4|36028.4|35950.6|13
1652247090000|2022-05-11 05:31:30|36028.6|35978.6|36058.2|35951.6|36059.2|35978.6|36028.6|35950.9|20
1652247100000|2022-05-11 05:31:40|36058.4|35951.5|36051.8|35954|36060.5|35957.7|36046.8|35950.5|22
1652247110000|2022-05-11 05:31:50|36049.4|35955.2|36055.6|35949|36055.6|35958.1|36048.1|35949|9
1652247120000|2022-05-11 05:32:00|36055.8|35949.9|36058.7|35949.6|36064.6|35954.1|36046.1|35944.2|22
1652247130000|2022-05-11 05:32:10|36057.9|35950.1|36056.4|35949.6|36059.2|35952.9|36050.9|35949.2|10
1652247140000|2022-05-11 05:32:20|36058.5|35948.8|36056.3|35950.1|36060.2|35951.4|36053.7|35948.8|13
1652247150000|2022-05-11 05:32:30|36043.3|35956.4|36052.7|35953|36055.6|35958|36042.6|35952.3|15
1652247160000|2022-05-11 05:32:40|36051.4|35953.6|36048.4|35952.6|36054.7|35953.6|36047.9|35950.8|15
1652247170000|2022-05-11 05:32:50|36048.7|35952.3|36054.8|35948.9|36056.9|35971.2|36020.3|35947.9|16
1652247180000|2022-05-11 05:33:00|36055.4|35948.6|36057.6|35949.1|36057.7|35970|36020|35948|17
1652247190000|2022-05-11 05:33:10|36058.5|35948.8|36061.2|35950.6|36062.3|35951.2|36058.5|35948.8|23
1652247200000|2022-05-11 05:33:20|36060.6|35949.7|36061.4|35950.8|36061.4|35957.5|36052.6|35949.7|17
1652247210000|2022-05-11 05:33:30|36061.7|35950.7|36062.9|35951.8|36063.5|35952.2|36061.2|35950|19
1652247220000|2022-05-11 05:33:40|36062.2|35951.5|36056.6|35946.8|36063.4|35952|36056.6|35946.8|15
1652247230000|2022-05-11 05:33:50|36058.3|35947.8|36051.8|35952|36059.1|35974.8|36024.8|35947.8|15
1652247240000|2022-05-11 05:34:00|36061.5|35946|36061.2|35948|36062.8|35949.2|36059.1|35946|15
1652247250000|2022-05-11 05:34:10|36061.3|35948.1|36058.3|35949.2|36061.3|35949.6|36058.1|35947.4|19
1652247260000|2022-05-11 05:34:20|36059.1|35949.3|36056.4|35943.4|36059.1|35955.6|36052.3|35942.7|24
1652247270000|2022-05-11 05:34:30|36054.8|35944.5|36055.5|35943.4|36057|35944.5|36054.8|35942.5|17
1652247280000|2022-05-11 05:34:40|36055.9|35943.1|36057.5|35942.4|36058.7|35943.6|36055.1|35941.6|14
1652247290000|2022-05-11 05:34:50|36056.9|35942.8|36071.4|35969.7|36072|35973.3|36044.3|35942.8|19
1652247300000|2022-05-11 05:35:00|36070|35970.6|36072.1|35975.7|36075.5|35976|36070|35968.9|28
1652247310000|2022-05-11 05:35:10|36072.6|35975.5|36071.5|35965.4|36076.1|35983.6|36070.6|35956.1|26
1652247320000|2022-05-11 05:35:20|36071.4|35964.5|36074.4|35963.7|36074.4|35967.2|36071.3|35962.5|12
1652247330000|2022-05-11 05:35:30|36074.5|35960.9|36072.2|35956.4|36074.5|35966.1|36070.4|35956.4|12
1652247340000|2022-05-11 05:35:40|36073.2|35960.3|36069.5|35957.3|36073.6|35962.9|36068.9|35954.2|17
1652247350000|2022-05-11 05:35:50|36069.3|35957.5|36069|35951.9|36069.7|35959.1|36068.1|35949.6|18
1652247360000|2022-05-11 05:36:00|36068.9|35954.1|36069.6|35951.2|36070.3|35955.8|36068.6|35949.6|17
1652247370000|2022-05-11 05:36:10|36068.9|35953.5|36071.4|35951.4|36071.4|35953.5|36068.9|35949.5|18
1652247380000|2022-05-11 05:36:20|36071.3|35951.3|36064.4|35965.5|36072.5|35968.5|36061|35951|22
1652247390000|2022-05-11 05:36:30|36063.1|35964.7|36068.4|35957.8|36072.1|35965.1|36063.1|35955.4|27
1652247400000|2022-05-11 05:36:40|36068.9|35957.6|36070|35957.1|36070.7|35958.2|36067.7|35956.1|17
1652247410000|2022-05-11 05:36:50|36069.6|35958.3|36075.2|35955.2|36075.2|35966.4|36060.1|35955.2|26
1652247420000|2022-05-11 05:37:00|36074.7|35956.7|36078.5|35958.5|36078.5|35960.4|36074.2|35956.7|19
1652247430000|2022-05-11 05:37:10|36078.4|35958.4|36080.6|35960.7|36080.6|35965.4|36077.9|35958.4|20
1652247440000|2022-05-11 05:37:20|36079.3|35965.8|36082.5|35963.3|36082.7|35965.8|36079.3|35961|25
1652247450000|2022-05-11 05:37:30|36082.3|35962.3|36077.8|35969.4|36082.9|35970.2|36077.3|35962.2|21
1652247460000|2022-05-11 05:37:40|36078|35970.1|36082.3|35966.5|36082.6|35970.1|36078|35961|20
1652247470000|2022-05-11 05:37:50|36082|35965.5|36080.2|35965.1|36082.3|35977.8|36075.1|35959.9|17
1652247480000|2022-05-11 05:38:00|36079.6|35966|36074.2|35963.8|36080.2|35976.5|36058.9|35960.8|26
1652247490000|2022-05-11 05:38:10|36073.4|35964.4|36074.3|35965.2|36075.3|35968.4|36072.2|35963.7|13
1652247500000|2022-05-11 05:38:20|36073.5|35965.5|36077.5|35963.7|36078.8|35968.9|36073.5|35963.7|17
1652247510000|2022-05-11 05:38:30|36057.7|35964.7|36076.9|35963.6|36076.9|35973.9|36057.7|35963.3|14
1652247520000|2022-05-11 05:38:40|36030.1|36010.1|36078.1|35969.5|36078.1|36012.9|36030.1|35963.4|13
1652247530000|2022-05-11 05:38:50|36079.5|35966.6|36077.1|35963.5|36080.3|35973.7|36077.1|35961.3|26
1652247540000|2022-05-11 05:39:00|36071.2|35965.3|36077.5|35977.4|36077.5|35994.4|36039.5|35964.8|26
1652247550000|2022-05-11 05:39:10|36076.8|35977.5|36076.9|35964.8|36078.5|35978.6|36074.8|35963.8|20
1652247560000|2022-05-11 05:39:20|36076.8|35964.1|36078.2|35965.5|36078.2|35969.3|36075.3|35964.1|16
1652247570000|2022-05-11 05:39:30|36078.3|35964.7|36080.5|35965.4|36080.8|35966.6|36078.3|35964.7|27
1652247580000|2022-05-11 05:39:40|36080.4|35966|36079.3|35968|36081.2|35975.1|36065.6|35964.3|20
1652247590000|2022-05-11 05:39:50|36080.8|35966.9|36079.8|35966.6|36080.9|35968.4|36079.1|35963.9|17
1652247600000|2022-05-11 05:40:00|36074|35970.9|36075.2|35971|36076.5|35974.9|36071.7|35966.2|22
1652247610000|2022-05-11 05:40:10|36074.3|35970.4|36075.7|35969.3|36078.2|35973.1|36074.3|35967.8|20
1652247620000|2022-05-11 05:40:20|36075.2|35969.1|36080|35973.1|36080.1|35977|36067.3|35969.1|18
1652247630000|2022-05-11 05:40:30|36078.5|35971.6|36078.9|35971|36080.8|35971.6|36078.5|35967.1|19
1652247640000|2022-05-11 05:40:40|36078.7|35969.4|36078.7|35969.8|36079.2|35972.5|36078.4|35966.9|8
1652247650000|2022-05-11 05:40:50|36078.6|35968.3|36079.6|35978.6|36079.6|35995.9|36045.9|35968.3|11
1652247660000|2022-05-11 05:41:00|36079.3|35978.7|36078.5|35967.3|36079.3|35978.7|36078.4|35966.1|8
1652247670000|2022-05-11 05:41:10|36078.8|35969.7|36073.6|35970.4|36078.8|35988.7|36038.7|35969.7|15
1652247680000|2022-05-11 05:41:20|36074.2|35971.2|36079.6|35969.2|36080|35971.2|36074.1|35967|16
1652247690000|2022-05-11 05:41:30|36044|35994|36078.7|35968.3|36080.9|35998.4|36044|35966.2|19
1652247700000|2022-05-11 05:41:40|36078.5|35966.9|36083.4|35967.2|36084|35971.3|36078.4|35966.9|19
1652247710000|2022-05-11 05:41:50|36083.5|35966.5|36081.1|35967.9|36083.5|35971.3|36075.8|35966.5|26
1652247720000|2022-05-11 05:42:00|36081.7|35968|36080.9|35967.7|36082.3|35968.5|36080.2|35966.3|24
1652247730000|2022-05-11 05:42:10|36081|35967.4|36081|35971|36083.4|35972.4|36080.8|35966.6|21
1652247740000|2022-05-11 05:42:20|36044|35994|36081|35967.9|36081|35998.1|36042.9|35967.1|12
1652247750000|2022-05-11 05:42:30|36080.9|35971.2|36051.5|35967.7|36081|35987|36035.2|35966.4|17
1652247760000|2022-05-11 05:42:40|36035.2|35985.2|36077|35967.3|36080|35985.2|36035.2|35966.4|17
1652247770000|2022-05-11 05:42:50|36076.7|35966.7|36067.4|35967.6|36079|35969|36061.7|35965.3|17
1652247780000|2022-05-11 05:43:00|36066.6|35967.9|36074.9|35968.3|36075.4|35968.8|36062.7|35967.2|20
1652247790000|2022-05-11 05:43:10|36074.4|35967.6|36080.6|35968.1|36080.6|35988.3|36035.4|35966.2|19
1652247800000|2022-05-11 05:43:20|36080.1|35966.1|36082|35968|36082|35971.3|36076.2|35965|20
1652247810000|2022-05-11 05:43:30|36076.6|35966.2|36079.1|35968.8|36079.1|35971.9|36076.6|35966.2|18
1652247820000|2022-05-11 05:43:40|36078.5|35969.5|36058.1|35958.2|36080.5|35969.5|36048.5|35958.2|27
1652247830000|2022-05-11 05:43:50|36058.5|35958.1|36054|35964|36060.2|35964|36054|35958.1|21
1652247840000|2022-05-11 05:44:00|36053|35965|36055.7|35963.2|36056.2|35965.5|36051.3|35963.2|22
1652247850000|2022-05-11 05:44:10|36055.9|35963|36055|35962.4|36056.7|35963.1|36055|35961.9|21
1652247860000|2022-05-11 05:44:20|36055.5|35962.7|36048.9|35964.7|36055.5|35991.1|36011.1|35962.6|13
1652247870000|2022-05-11 05:44:30|36056.9|35964.6|36057.1|35962.2|36057.6|35964.6|36055.4|35961.8|19
1652247880000|2022-05-11 05:44:40|36056.5|35961.9|36058.7|35962.9|36060.3|35962.9|36055.7|35960.4|16
1652247890000|2022-05-11 05:44:50|36059.3|35963.5|36054.8|35964.7|36059.5|35966.4|36052.1|35963|25
1652247900000|2022-05-11 05:45:00|36015.3|35964.8|36053.7|35969.3|36054.2|36001.8|36015.3|35964.8|18
1652247910000|2022-05-11 05:45:10|36035.8|35985.8|36010.7|35990.7|36035.8|35995.6|36010.4|35983.3|16
1652247920000|2022-05-11 05:45:20|36053.7|35970.8|36013.9|35993.9|36053.7|35997.9|36013.9|35970.8|9
1652247930000|2022-05-11 05:45:30|36012.8|35992.8|36021.5|36001.5|36022.1|36002.1|36011.9|35991.9|14
1652247940000|2022-05-11 05:45:40|36021|36001|36058.4|35970.3|36059.7|36001.1|36019.6|35969.8|26
1652247950000|2022-05-11 05:45:50|36058.1|35970.1|36060.3|35969.7|36060.3|35972.2|36055.2|35969.4|11
1652247960000|2022-05-11 05:46:00|36060.6|35970|36059.5|35971.3|36060.6|35972.3|36057|35970|17
1652247970000|2022-05-11 05:46:10|36059.7|35971|36039.4|35989.4|36060.7|35990.3|36039.4|35970.5|12
1652247980000|2022-05-11 05:46:20|36039.5|35989.5|36039.4|35989.4|36039.6|35989.6|36039.4|35989.4|4
1652247990000|2022-05-11 05:46:30|36039.6|35989.6|36021.4|36001.4|36039.8|36001.6|36021.1|35989.5|10
1652248000000|2022-05-11 05:46:40|36021.2|36001.2|36022.8|36002.8|36026.7|36006.7|36020.9|36000.9|15
1652248010000|2022-05-11 05:46:50|36023.3|36003.3|36022.7|36002.7|36027.1|36007.1|36022.7|36002.7|9
1652248020000|2022-05-11 05:47:00|36061.3|35970.8|36061.3|35969.1|36063.3|35970.8|36060.9|35968.4|13
1652248030000|2022-05-11 05:47:10|36061.7|35969.4|36060.5|35970.4|36061.7|35973.7|36057.2|35969.4|16
1652248040000|2022-05-11 05:47:20|36060.8|35971.4|36061.1|35971.8|36061.7|35972|36060.2|35969.8|22
1652248050000|2022-05-11 05:47:30|36041|35991|36026.8|36006.8|36041.9|36006.9|36022.7|35990.7|14
1652248060000|2022-05-11 05:47:40|36026|36006|36025.2|36005.2|36026.2|36006.2|36025.2|36005.2|8
1652248070000|2022-05-11 05:47:50|36025.5|36005.5|36021.1|36001.1|36025.9|36005.9|36019.2|35999.2|12
1652248080000|2022-05-11 05:48:00|36017|35997|36018.4|35998.4|36018.4|35998.4|36016.7|35996.7|4
1652248100000|2022-05-11 05:48:20|36013.9|35993.9|36055.8|35968.2|36055.9|35998.4|36013.9|35966.9|15
1652248110000|2022-05-11 05:48:30|36056.1|35967.9|36055|35966.2|36057.1|35968.6|36053.9|35966.2|22
1652248120000|2022-05-11 05:48:40|36054.9|35966.3|36055.2|35965|36055.5|35966.7|36054.4|35964.6|15
1652248130000|2022-05-11 05:48:50|36054.9|35964.5|36054.1|35968.3|36054.9|35968.3|36053.6|35963.3|11
1652248140000|2022-05-11 05:49:00|36014.6|35968.5|36016.4|35996.4|36016.4|35996.4|36014.6|35968.5|4
1652248150000|2022-05-11 05:49:10|36020.8|36000.8|36055|35966|36055|36000.8|36016.6|35965.1|9
1652248160000|2022-05-11 05:49:20|36056|35966.5|36056|35968|36056|35968.1|36056|35965.8|14
1652248170000|2022-05-11 05:49:30||35967.8||35965.8||35967.8||35965.8|7
1652248180000|2022-05-11 05:49:40|36033.4|35983.4|36056|35969.1|36056|35984|36032.3|35966|11
1652248190000|2022-05-11 05:49:50||35968.9||35968.9||35968.9||35968.9|1
1652248200000|2022-05-11 05:50:00|36057.4|35964.1|36052.2|35963.7|36057.6|35965.3|36051.4|35962.4|24
1652248210000|2022-05-11 05:50:10|36052.6|35962.6|36053.5|35959.8|36054|35962.6|36052.4|35958.7|18
1652248220000|2022-05-11 05:50:20|36053.8|35959.5|36052.9|35961.9|36054.4|35964.1|36050.7|35959.5|17
1652248230000|2022-05-11 05:50:30|36052.8|35961.5|36051.9|35960.8|36052.8|35961.5|36051|35959.8|19
1652248240000|2022-05-11 05:50:40|36052.5|35960.9|36051|35960.6|36052.5|35985.6|36033.2|35959.7|17
1652248250000|2022-05-11 05:50:50|36051.1|35961.8|36051.2|35961|36051.6|35962.5|36050.6|35959.4|19
1652248260000|2022-05-11 05:51:00|36052.1|35957.5|36049.7|35962|36052.9|35963.1|36047.7|35957.5|19
1652248270000|2022-05-11 05:51:10|36050.9|35961.7|36050.2|35961.3|36050.9|35962.9|36046.1|35960.8|15
1652248280000|2022-05-11 05:51:20|36050.3|35961.1|36051.9|35961.1|36052.2|35962.3|36050.2|35960.7|24
1652248290000|2022-05-11 05:51:30|36048.8|35962.5|36051|35960.7|36053|35994.9|36006.3|35960.4|17
1652248300000|2022-05-11 05:51:40|36051.2|35960.2|36052.9|35960.6|36053|35979|36029|35959.4|28
1652248310000|2022-05-11 05:51:50|36052.4|35961.1|36052.3|35959.8|36052.6|35961.1|36051.6|35959.1|20
1652248320000|2022-05-11 05:52:00|36052.4|35956.1|36053.6|35961.1|36053.6|35976.7|36025.6|35955.8|23
1652248330000|2022-05-11 05:52:10|36053.9|35962.2|36052.5|35960.5|36054.1|35962.2|36052.1|35959.9|17
1652248340000|2022-05-11 05:52:20|36052.4|35960.6|36049.5|35963.8|36052.4|35980.6|36028.6|35960.6|17
1652248350000|2022-05-11 05:52:30|36054|35961.7|36034.3|35984.3|36054.8|35984.4|36027.3|35960.7|16
1652248360000|2022-05-11 05:52:40|36050.9|35963.2|36031.6|35981.6|36054|35981.6|36031.6|35960.7|14
1652248370000|2022-05-11 05:52:50|36049.5|35963.9|36054.2|35962.5|36054.5|35965.4|36048.9|35960.2|22
1652248380000|2022-05-11 05:53:00|36054|35962.3|36054.6|35961.4|36055|35962.9|36054|35961.4|19
1652248390000|2022-05-11 05:53:10|36054.9|35962.1|36051.6|35963.4|36056.5|35964.7|36049.7|35961.1|21
1652248400000|2022-05-11 05:53:20|36051.1|35963.5|36049.6|35965.6|36052|35982.4|36030.8|35962.7|18
1652248410000|2022-05-11 05:53:30|36050.8|35965.3|36052.2|35964.8|36052.5|35965.3|36050.8|35964.1|18
1652248420000|2022-05-11 05:53:40|36051.3|35965|36056.1|35962.8|36057.7|35983.5|36033.5|35961|16
1652248430000|2022-05-11 05:53:50|36056.8|35964.5|36057.7|35965|36058.4|35965.7|36056.7|35963.9|26
1652248440000|2022-05-11 05:54:00|36057.5|35962.3|36052.5|35968.5|36057.9|35969.3|36049.7|35961.9|16
1652248450000|2022-05-11 05:54:10|36053|35968.3|36064.2|35969.9|36064.2|35970.4|36053|35968.3|28
1652248460000|2022-05-11 05:54:20|36064.1|35969.6|36064.3|35969.8|36064.3|35970.1|36063.1|35968|18
1652248470000|2022-05-11 05:54:30|36062.2|35971.3|36091.6|35974.1|36094.3|35990.8|36040.5|35970.9|27
1652248480000|2022-05-11 05:54:40|36090|35974.9|36088.8|35974|36091.1|35975.7|36085.8|35971.6|26
1652248490000|2022-05-11 05:54:50|36089.3|35974.3|36078.7|35975.6|36090|35976.3|36076.9|35972.5|20
1652248500000|2022-05-11 05:55:00|36080.5|35975.2|36089.9|35971.5|36089.9|35975.2|36079.5|35971.5|20
1652248510000|2022-05-11 05:55:10|36087.3|35974|36089.3|35972.9|36089.3|35975.6|36085.3|35971.8|15
1652248520000|2022-05-11 05:55:20|36089.1|35974|36091.2|35976.1|36093.6|35978.1|36089|35970.2|26
1652248530000|2022-05-11 05:55:30|36091.7|35975.6|36090|35975.4|36091.9|35977|36089.9|35975.3|21
1652248540000|2022-05-11 05:55:40|36090.4|35975.8|36089.4|35974.8|36090.7|35976.9|36088.7|35974.8|18
1652248550000|2022-05-11 05:55:50|36090|35975.1|36087.9|35975.6|36090|35975.9|36082.8|35974.7|18
1652248560000|2022-05-11 05:56:00|36088.2|35974.4|36091.4|35974.8|36092|35975.6|36088.2|35974.1|20
1652248570000|2022-05-11 05:56:10|36078.4|35975.5|36091.5|35974.4|36093|35975.8|36078.4|35973.9|18
1652248580000|2022-05-11 05:56:20|36089.7|35976.3|36089.9|35976.2|36092.1|35976.7|36086.8|35973.8|22
1652248590000|2022-05-11 05:56:30|36090.6|35976|36090.9|35975.4|36091.6|35976.6|36090.3|35975.2|14
1652248600000|2022-05-11 05:56:40|36080.9|35976|36089.6|35979.4|36089.7|35979.6|36080.9|35976|22
1652248610000|2022-05-11 05:56:50|36088.7|35979.2|36097.4|35980|36097.6|35981.9|36085.1|35975.4|16
1652248620000|2022-05-11 05:57:00|36097.6|35980.7|36096|35981.2|36099.5|35982.2|36090.5|35978.7|18
1652248630000|2022-05-11 05:57:10|36095.1|35981.5|36096.2|35984.7|36098.7|35985.4|36095.1|35981.5|16
1652248640000|2022-05-11 05:57:20|36096|35984.5|36100.6|35984.3|36101.2|35985.1|36080.7|35981.2|23
1652248650000|2022-05-11 05:57:30|36101.4|35983.8|36102.1|35983.6|36102.4|35984.8|36099.8|35983.2|19
1652248660000|2022-05-11 05:57:40|36102.3|35983.3|36101.1|35984.5|36102.5|35984.7|36100.4|35983.3|15
1652248670000|2022-05-11 05:57:50|36098.9|35985.6|36094.4|35983.2|36100.7|35986|36091.8|35983|25
1652248680000|2022-05-11 05:58:00|36095.8|35983.1|36092.9|35983|36098.9|35985|36092.1|35983|29
1652248690000|2022-05-11 05:58:10|36093.5|35982.5|36089.8|35975.5|36097.2|35982.8|36089.8|35974.8|25
1652248700000|2022-05-11 05:58:20|36092.3|35973|36091.7|35974.8|36094.1|35976.6|36088.6|35973|21
1652248710000|2022-05-11 05:58:30|36092.3|35974.6|36091.4|35974.5|36093.3|35975|36091.4|35973.3|19
1652248720000|2022-05-11 05:58:40|36091.6|35974.6|36090.7|35972.6|36091.8|35974.6|36083.6|35970.9|18
1652248730000|2022-05-11 05:58:50|36083.8|35974.8|36083.7|35972|36088.6|35975.1|36080.6|35971.5|26
1652248740000|2022-05-11 05:59:00|36084.4|35971.9|36087.1|35967.1|36087.1|35972.2|36083.8|35965.8|24
1652248750000|2022-05-11 05:59:10|36087.3|35967.3|36081.8|35968.9|36087.4|35969.9|36079.6|35966.2|23
1652248760000|2022-05-11 05:59:20|36081.9|35968.5|36078.5|35966.1|36081.9|35969.5|36077|35965.9|31
1652248770000|2022-05-11 05:59:30|36078.2|35965.4|36081.7|35961.7|36081.8|35966.3|36078.2|35961.7|26
1652248780000|2022-05-11 05:59:40|36080.5|35961.6|36079.1|35966.4|36083.3|35966.8|36078.1|35961.6|25
1652248790000|2022-05-11 05:59:50|36079.5|35965.5|36081.2|35961.2|36083.1|35965.5|36079.5|35961|25
1652248800000|2022-05-11 06:00:00|36073.3|35968.3|36079.9|35973.1|36084.3|35973.1|36073.3|35965.8|37
1652248810000|2022-05-11 06:00:10|36081.7|35973.8|36084.1|35977.6|36085.4|35979.5|36078.4|35973.8|33
1652248820000|2022-05-11 06:00:20|36083.8|35977.4|36076.4|35974.9|36087.1|35979.4|36076.4|35974.9|29
1652248830000|2022-05-11 06:00:30|36078.8|35974.1|36077.7|35976.6|36079.1|35997.7|36046.6|35972.6|32
1652248840000|2022-05-11 06:00:40|36066|35977.9|36054|35956.1|36068.6|36007.4|36025.4|35952.1|34
1652248850000|2022-05-11 06:00:50|36049.2|35959.3|36047.4|35954|36050|35959.3|36046.4|35952.7|32
1652248860000|2022-05-11 06:01:00|36047.3|35954.6|36045.3|35951.3|36047.4|35954.6|36044.6|35949.6|34
1652248870000|2022-05-11 06:01:10|36045.1|35951.9|36042.5|35950|36046.4|35953.5|36040.6|35948.4|34
1652248880000|2022-05-11 06:01:20|36041.7|35950.6|36042.1|35950.1|36043.5|35951.5|36041.2|35949.1|28
1652248890000|2022-05-11 06:01:30|36042|35950|36039.3|35950|36042.3|35952.4|36037.3|35946.8|25
1652248900000|2022-05-11 06:01:40|36040.3|35950.1|36039.7|35950.4|36043|35970.1|36020.1|35946.1|26
1652248910000|2022-05-11 06:01:50|36023.1|35973.1|36042.6|35949.6|36044.5|35973.9|36023.1|35949.3|28
1652248920000|2022-05-11 06:02:00|36043.6|35949.7|36043.6|35955.7|36045.3|35956.7|36042.6|35949.4|35
1652248930000|2022-05-11 06:02:10|36044.3|35955.5|36045.2|35955.9|36045.8|35956.7|36044|35954.2|31
1652248940000|2022-05-11 06:02:20|36045.1|35956.9|36046.6|35954.6|36046.9|35956.9|36044|35953|24
1652248950000|2022-05-11 06:02:30|36046.8|35954.9|36043.9|35952.1|36047.6|35976.3|36024.2|35952.1|22
1652248960000|2022-05-11 06:02:40|36042.8|35956.3|36042.1|35956.4|36043.7|35958.2|36039.8|35952.9|29
1652248970000|2022-05-11 06:02:50|36043|35955.7|36047.5|35955.3|36047.5|35956.7|36042.8|35952.7|23
1652248980000|2022-05-11 06:03:00|36048.3|35957.4|36043.7|35959.6|36049.4|35962.3|36043|35957.4|31
1652248990000|2022-05-11 06:03:10|36044.5|35959|36042.8|35956.1|36044.5|35976.4|36025.7|35955.5|24
1652249000000|2022-05-11 06:03:20|36042.7|35955.9|36044.2|35954.2|36045.9|35956.8|36040.9|35953.8|28
1652249010000|2022-05-11 06:03:30|36044.9|35954.5|36042.2|35954.1|36044.9|35975.2|36024.8|35954.1|18
1652249020000|2022-05-11 06:03:40|36042.7|35956.2|36046.6|35954.8|36046.6|35977.9|36027.9|35954.5|24
1652249030000|2022-05-11 06:03:50|36046.1|35955.4|36040.1|35955.3|36046.3|35972.7|36022.7|35952.3|23
1652249040000|2022-05-11 06:04:00|36039.6|35955.1|36040.4|35953.7|36042.4|35955.1|36039.6|35952.1|20
1652249050000|2022-05-11 06:04:10|36039.9|35954.6|36042.4|35952.7|36042.7|35955|36039.6|35952.7|21
1652249060000|2022-05-11 06:04:20|36042.8|35955.3|36023.5|35973.5|36043.4|35973.9|36022.3|35953.8|19
1652249070000|2022-05-11 06:04:30|36039.3|35954.6|36023.2|35973.2|36040.5|35975.8|36022.1|35950.8|21
1652249080000|2022-05-11 06:04:40|36023.6|35973.6|36025.8|35975.8|36042.6|35976.3|36023.1|35949.7|23
1652249090000|2022-05-11 06:04:50|36025.4|35975.4|36026.8|35976.8|36028|35978|36024|35974|27
1652249100000|2022-05-11 06:05:00|36026.7|35976.7|36045.6|35961|36047.7|35992.2|36010.3|35957.2|23
1652249110000|2022-05-11 06:05:10|36046|35959.7|36031.5|35981.5|36046|35981.8|36028|35958.8|22
1652249120000|2022-05-11 06:05:20|36031.3|35981.3|36032.5|35982.5|36033|35983|36031.3|35981.3|19
1652249130000|2022-05-11 06:05:30|36032.4|35982.4|36055.6|35971.1|36055.7|35988.6|36032.4|35967|28
1652249140000|2022-05-11 06:05:40|36036.7|35986.7|36037.1|35987.1|36038.1|35988.1|36036.7|35986.7|19
1652249150000|2022-05-11 06:05:50|36037.8|35987.8|36037.4|35987.4|36038.6|35988.6|36037.1|35987.1|12
1652249160000|2022-05-11 06:06:00|36036.9|35986.9|36020.5|36000.5|36036.9|36002.9|36020|35986.9|19
1652249170000|2022-05-11 06:06:10|36019.5|35999.5|36021.1|36001.1|36021.3|36001.3|36019.4|35999.4|27
1652249180000|2022-05-11 06:06:20|36021.3|36001.3|36019.6|35999.6|36021.5|36001.5|36019.6|35999.6|19
1652249190000|2022-05-11 06:06:30|36020.2|36000.2|36020.2|36000.2|36021|36001|36019.2|35999.2|20
1652249200000|2022-05-11 06:06:40|36020.5|36000.5|36021.9|36001.9|36022.2|36002.2|36020.2|36000.2|21
1652249210000|2022-05-11 06:06:50|36022.1|36002.1|36021|36001|36022.1|36002.1|36020.4|36000.4|20
1652249220000|2022-05-11 06:07:00|36021.2|36001.2|36019.5|35999.5|36022|36002|36018.5|35998.5|22
1652249230000|2022-05-11 06:07:10|36019.9|35999.9|36020.4|36000.4|36020.4|36000.4|36017.4|35997.4|19
1652249240000|2022-05-11 06:07:20|36020|36000|36017.8|35997.8|36020|36000|36017.1|35997.1|15
1652249250000|2022-05-11 06:07:30|36017.7|35997.7|36014|35994|36017.7|35997.7|36013.5|35993.5|18
1652249260000|2022-05-11 06:07:40|36014.4|35994.4|36015.1|35995.1|36015.1|35995.1|36013.9|35993.9|13
1652249270000|2022-05-11 06:07:50|36014.8|35994.8|36015.6|35995.6|36015.6|35995.6|36013.7|35993.7|13
1652249280000|2022-05-11 06:08:00|36015|35995|36013.1|35993.1|36015.2|35995.2|36012.8|35992.8|17
1652249290000|2022-05-11 06:08:10|36013.7|35993.7|36014.8|35994.8|36015|35995|36013.2|35993.2|13
1652249300000|2022-05-11 06:08:20|36014.2|35994.2|36013.5|35993.5|36015.1|35995.1|36013.1|35993.1|14
1652249310000|2022-05-11 06:08:30|36013.4|35993.4|36012.9|35992.9|36013.9|35993.9|36012.2|35992.2|15
1652249320000|2022-05-11 06:08:40|36013.1|35993.1|36010.9|35990.9|36013.1|35993.1|36009.8|35989.8|25
1652249330000|2022-05-11 06:08:50|36011|35991|36008.8|35988.8|36011.3|35991.3|36008.5|35988.5|19
1652249340000|2022-05-11 06:09:00|36009.4|35989.4|36011.9|35991.9|36012.8|35992.8|36009.3|35989.3|24
1652249350000|2022-05-11 06:09:10|36011.1|35991.1|36013.8|35993.8|36013.8|35993.8|36010.8|35990.8|26
1652249360000|2022-05-11 06:09:20|36013.3|35993.3|36012.4|35992.4|36013.8|35993.8|36012|35992|16
1652249370000|2022-05-11 06:09:30|36012.2|35992.2|36015.3|35995.3|36015.3|35995.3|36011.2|35991.2|11
1652249380000|2022-05-11 06:09:40|36015.1|35995.1|36012.7|35992.7|36015.1|35995.1|36011.4|35991.4|19
1652249390000|2022-05-11 06:09:50|36012.5|35992.5|36009.4|35989.4|36012.7|35992.7|36007.6|35987.6|13
1652249400000|2022-05-11 06:10:00|36012.3|35992.3|36013.3|35993.3|36014.5|35994.5|36010.8|35990.8|28
1652249410000|2022-05-11 06:10:10|36013.2|35993.2|36013.6|35993.6|36014.3|35994.3|36012.5|35992.5|21
1652249420000|2022-05-11 06:10:20|36013.4|35993.4|36011.8|35991.8|36014.8|35994.8|36011.6|35991.6|24
1652249430000|2022-05-11 06:10:30|36011.4|35991.4|36012.7|35992.7|36014.9|35994.9|36011.4|35991.4|22
1652249440000|2022-05-11 06:10:40|36013|35993|36010.1|35990.1|36013|35993|36010.1|35990.1|12
1652249450000|2022-05-11 06:10:50|36041.2|35958.2|36026.4|35976.4|36046.1|35977.5|36024.9|35956.4|13
1652249460000|2022-05-11 06:11:00|36044.4|35959.7|36018.5|35998.5|36052.5|35998.7|36013.7|35959.7|17
1652249470000|2022-05-11 06:11:10|36019.3|35999.3|36021.1|36001.1|36021.3|36001.3|36017.5|35997.5|19
1652249480000|2022-05-11 06:11:20|36021.3|36001.3|36019.4|35999.4|36021.4|36001.4|36018.6|35998.6|20
1652249490000|2022-05-11 06:11:30|36019.6|35999.6|36016.9|35996.9|36020.7|36000.7|36016|35996|19
1652249500000|2022-05-11 06:11:40|36017|35997|36021.4|36001.4|36021.4|36001.4|36016.9|35996.9|27
1652249510000|2022-05-11 06:11:50|36021.8|36001.8|36021.6|36001.6|36022.4|36002.4|36019.8|35999.8|26
1652249520000|2022-05-11 06:12:00|36021.8|36001.8|36021.9|36001.9|36024.6|36004.6|36020.5|36000.5|37
1652249530000|2022-05-11 06:12:10|36022|36002|36022.8|36002.8|36023.2|36003.2|36020.7|36000.7|23
1652249540000|2022-05-11 06:12:20|36022.7|36002.7|36025.6|36005.6|36025.6|36005.6|36021.7|36001.7|27
1652249550000|2022-05-11 06:12:30|36026.3|36006.3|36025.6|36005.6|36026.3|36006.3|36022.6|36002.6|25
1652249560000|2022-05-11 06:12:40|36025.5|36005.5|36028.7|36008.7|36029.7|36009.7|36023.4|36003.4|26
1652249570000|2022-05-11 06:12:50|36029.3|36009.3|36031.9|36011.9|36063.2|36012|36027.9|35978.3|25
1652249580000|2022-05-11 06:13:00|36031.1|36011.1|36032.2|36012.2|36066.2|36015.4|36030.9|35981.3|31
1652249590000|2022-05-11 06:13:10|36064.1|35979.9|36028.2|36008.2|36064.1|36009|36028.2|35979.9|17
1652249600000|2022-05-11 06:13:20|36028.1|36008.1|36028|36008|36030.5|36010.5|36027.8|36007.8|25
1652249610000|2022-05-11 06:13:30|36028.6|36008.6|36027.7|36007.7|36060.2|36009.2|36026.1|35977|25
1652249620000|2022-05-11 06:13:40|36027.8|36007.8|36028.1|36008.1|36028.1|36008.1|36024.3|36004.3|32
1652249630000|2022-05-11 06:13:50|36027.8|36007.8|36031.1|36011.1|36060.2|36012.6|36027.7|35976.7|26
1652249640000|2022-05-11 06:14:00|36036.2|36016.2|36040.7|36020.7|36041.3|36021.3|36033.9|36013.9|27
1652249650000|2022-05-11 06:14:10|36040.5|36020.5|36056|36006|36077|36025.2|36039.9|35985.6|26
1652249660000|2022-05-11 06:14:20|36056.8|36006.8|36043|36023|36058.4|36024.1|36039.2|36006.8|23
1652249670000|2022-05-11 06:14:30|36043.1|36023.1|36037.6|36017.6|36043.2|36023.2|36035.3|36015.3|15
1652249680000|2022-05-11 06:14:40|36038.4|36018.4|36037|36017|36038.4|36018.4|36036.6|36016.6|22
1652249690000|2022-05-11 06:14:50|36037.4|36017.4|36037.9|36017.9|36038.4|36018.4|36037.4|36017.4|15
1652249700000|2022-05-11 06:15:00|36038.3|36018.3|36036.4|36016.4|36038.8|36018.8|36036.4|36016.4|24
1652249710000|2022-05-11 06:15:10|36036.6|36016.6|36057.6|36007.6|36059.3|36024.1|36035.7|36006.8|22
1652249720000|2022-05-11 06:15:20|36058.5|36008.5|36042|36022|36058.5|36023.8|36041.9|36008.5|21
1652249730000|2022-05-11 06:15:30|36040.8|36020.8|36041.1|36021.1|36042.3|36022.3|36039.9|36019.9|30
1652249740000|2022-05-11 06:15:40|36042|36022|36039.7|36019.7|36042.2|36022.2|36038.9|36018.9|15
1652249750000|2022-05-11 06:15:50|36040.3|36020.3|36040.7|36020.7|36041.7|36021.7|36040.3|36020.3|16
1652249760000|2022-05-11 06:16:00|36040.9|36020.9|36045.6|36025.6|36045.9|36025.9|36038.5|36018.5|29
1652249770000|2022-05-11 06:16:10|36045.8|36025.8|36043.4|36023.4|36045.8|36025.8|36042.5|36022.5|13
1652249780000|2022-05-11 06:16:20|36043.6|36023.6|36042.9|36022.9|36043.7|36023.7|36042.9|36022.9|11
1652249790000|2022-05-11 06:16:30|36043.5|36023.5|36041.9|36021.9|36043.5|36023.5|36041.6|36021.6|18
1652249800000|2022-05-11 06:16:40|36042.4|36022.4|36041.3|36021.3|36043|36023|36041|36021|15
1652249810000|2022-05-11 06:16:50|36041.5|36021.5|36041.7|36021.7|36041.8|36021.8|36040.8|36020.8|17
1652249820000|2022-05-11 06:17:00|36041.8|36021.8|36039.4|36019.4|36041.8|36021.8|36039|36019|12
1652249830000|2022-05-11 06:17:10|36039.2|36019.2|36040.4|36020.4|36041.1|36021.1|36039.2|36019.2|14
1652249840000|2022-05-11 06:17:20|36040.5|36020.5|36043|36023|36045.1|36025.1|36040.4|36020.4|18
1652249850000|2022-05-11 06:17:30|36042.9|36022.9|36044.6|36024.6|36045.6|36025.6|36042.6|36022.6|16
1652249860000|2022-05-11 06:17:40|36045.2|36025.2|36064|36044|36064.6|36044.6|36045.2|36025.2|25
1652249870000|2022-05-11 06:17:50|36065.6|36045.6|36050.3|36030.3|36065.6|36045.6|36047.7|36027.7|28
1652249880000|2022-05-11 06:18:00|36050|36030|36095.9|36007.8|36098.4|36039.6|36049.7|36006|27
1652249890000|2022-05-11 06:18:10|36096.9|36007.9|36076|36026|36097.6|36028|36074.7|36007.9|29
1652249900000|2022-05-11 06:18:20|36075.6|36025.6|36094.3|36009.3|36095.8|36025.9|36075.6|36008.6|23
1652249910000|2022-05-11 06:18:30|36093.7|36008.8|36074.4|36024.4|36093.7|36024.8|36074.1|36005.7|28
1652249920000|2022-05-11 06:18:40|36074.3|36024.3|36091.5|36006.7|36092.4|36035.6|36055.1|36006.1|23
1652249930000|2022-05-11 06:18:50|36090.3|36006.6|36087.3|36002.1|36090.3|36021.8|36070.5|36002.1|26
1652249940000|2022-05-11 06:19:00|36086.6|36002.8|36067.3|36017.3|36086.6|36019.9|36066.6|35999.8|29
1652249950000|2022-05-11 06:19:10|36067.4|36017.4|36068.9|36018.9|36090.4|36034.2|36053.3|35999.3|25
1652249960000|2022-05-11 06:19:20|36069.7|36019.7|36070.6|36020.6|36071.6|36021.6|36069.6|36019.6|25
1652249970000|2022-05-11 06:19:30|36070.8|36020.8|36070.1|36050.1|36110.3|36053.3|36064.6|36017.2|38
1652249980000|2022-05-11 06:19:40|36069|36049|36073.6|35983.7|36103.5|36050.5|36039.3|35964.4|31
1652249990000|2022-05-11 06:19:50|36054|36004|36098.8|35982.6|36099.2|36004|36054|35978.8|25
1652250000000|2022-05-11 06:20:00|36094.9|35979.4|36093.5|35987.4|36100.9|35989|36090.7|35978.7|23
1652250010000|2022-05-11 06:20:10|36092.2|35988.9|36094.7|35985.9|36096.8|35988.9|36090.8|35973.1|25
1652250020000|2022-05-11 06:20:20|36094|35985.8|36085.8|35965.8|36095.9|35985.8|36081.9|35961.9|31
1652250030000|2022-05-11 06:20:30|36085.9|35965.9|36086|35966|36087|35967|36085.5|35965.5|29
1652250040000|2022-05-11 06:20:40|36086.7|35966.7|36086.6|35966.6|36087.2|35967.2|36085.1|35965.1|18
1652250050000|2022-05-11 06:20:50|36085.7|35965.7|36070.1|35970.1|36085.7|35971.7|36070|35965.4|16
1652250060000|2022-05-11 06:21:00|36087.7|35967.7|36081.8|35961.8|36088.2|35969|36072.6|35960.3|32
1652250070000|2022-05-11 06:21:10|36080.7|35960.7|36081.2|35965|36086.4|35966.4|36079.7|35960.7|25
1652250080000|2022-05-11 06:21:20|36081|35964.8|36081.9|35961.9|36085.5|35965.6|36081|35961|28
1652250090000|2022-05-11 06:21:30|36077.2|35957.2|36077.7|35957.7|36077.7|35960.4|36071.7|35953.8|35
1652250100000|2022-05-11 06:21:40|36077.5|35957.5|36077.9|35957.9|36078.5|35958.5|36077.3|35957.3|24
1652250110000|2022-05-11 06:21:50|36077.6|35957.6|36078.9|35958.9|36079|35959|36077.6|35957.6|24
1652250120000|2022-05-11 06:22:00|36067.1|35962.6|36071|35960.3|36071.3|35986.7|36036.7|35956.6|32
1652250130000|2022-05-11 06:22:10|36071.8|35961|36085.3|35965.3|36085.4|35965.4|36069.6|35960.4|30
1652250140000|2022-05-11 06:22:20|36085.5|35965.5|36081.7|35961.7|36085.6|35965.6|36081.7|35961.7|24
1652250150000|2022-05-11 06:22:30|36082.3|35962.3|36079.5|35962.6|36082.4|35962.8|36079.4|35961.5|24
1652250160000|2022-05-11 06:22:40|36079.4|35962.3|36080|35960|36080.9|35962.3|36076.9|35956.9|30
1652250170000|2022-05-11 06:22:50|36078.5|35958.5|36078.9|35958.9|36078.9|35958.9|36075.2|35955.7|22
1652250180000|2022-05-11 06:23:00|36078.6|35958.6|36075.7|35955.7|36078.7|35958.7|36075|35955|24
1652250190000|2022-05-11 06:23:10|36075.5|35955.5|36073.4|35953.4|36076.2|35963.9|36055.2|35953.4|26
1652250200000|2022-05-11 06:23:20|36073.3|35953.3|36071.1|35951.1|36075.7|35955.7|36063.6|35948.9|27
1652250210000|2022-05-11 06:23:30|36071.6|35951.6|36069.4|35949.4|36072.8|35952.8|36068.7|35948.7|34
1652250220000|2022-05-11 06:23:40|36068.2|35948.2|36068|35948|36068.2|35948.2|36066|35946|29
1652250230000|2022-05-11 06:23:50|36067.3|35947.3|36065.5|35945.5|36067.3|35947.6|36054.7|35944.9|26
1652250240000|2022-05-11 06:24:00|36065.1|35945.1|36065.2|35945.2|36067.1|35947.1|36064.2|35944.2|30
1652250250000|2022-05-11 06:24:10|36064.8|35944.8|36068.5|35948.5|36068.6|35948.6|36063.7|35943.7|24
1652250260000|2022-05-11 06:24:20|36068.8|35948.8|36069.7|35949.7|36070.5|35950.5|36066.3|35947.8|24
1652250270000|2022-05-11 06:24:30|36069.6|35949.6|36042|35929.2|36071.1|35951.1|36031.3|35929.2|32
1652250280000|2022-05-11 06:24:40|36039.4|35929.8|36034.4|35939.7|36041.1|35941.5|36031.3|35928.1|36
1652250290000|2022-05-11 06:24:50|36035.3|35939.3|36033.7|35936.1|36037|35940.1|36031.6|35936.1|24
1652250300000|2022-05-11 06:25:00|36034.5|35935.4|36035.6|35935.1|36037.2|35937.9|36029.8|35934.5|29
1652250310000|2022-05-11 06:25:10|36035.1|35935|36035.9|35943.8|36039.2|35945.9|36032.6|35935|31
1652250320000|2022-05-11 06:25:20|36037.9|35941.9|36035.7|35943.9|36040.9|35945.2|36033.8|35939.8|33
1652250330000|2022-05-11 06:25:30|36038.1|35942.7|36037.2|35942|36038.1|35943.9|36033.7|35940.1|26
1652250340000|2022-05-11 06:25:40|36037.3|35942.4|35999.5|35979.5|36037.5|35979.7|35996.6|35942.4|31
1652250350000|2022-05-11 06:25:50|35999.7|35979.7|36013.6|35963.6|36034.4|35979.7|35999.7|35945.6|25
1652250360000|2022-05-11 06:26:00|36013.2|35963.2|35998.3|35978.3|36032|35979.9|35996.5|35946.7|22
1652250370000|2022-05-11 06:26:10|35996.8|35976.8|36042.6|35944.1|36044.5|35978.4|35996.8|35944.1|20
1652250380000|2022-05-11 06:26:20|36043.6|35943.7|36044.4|35944.7|36047.1|35946.9|36042.2|35943.6|22
1652250390000|2022-05-11 06:26:30|36044.1|35944.4|36041.1|35955.2|36045.2|35972.1|36022.1|35944.3|22
1652250400000|2022-05-11 06:26:40|36041.9|35954.5|36040.4|35950.5|36042.7|35954.5|36036.9|35949.8|23
1652250410000|2022-05-11 06:26:50|36039.9|35952.5|36042.5|35952.4|36048.1|35955.1|36039.9|35948|20
1652250420000|2022-05-11 06:27:00|36043.4|35951.6|36046.7|35945.8|36047|35952.1|36037.3|35945.4|29
1652250430000|2022-05-11 06:27:10|36045.9|35944.8|36043.7|35946|36047.4|35947.9|36042.5|35944.8|21
1652250440000|2022-05-11 06:27:20|36043.5|35946.2|36042.5|35951.2|36045.5|35953.8|36037.9|35945.9|29
1652250450000|2022-05-11 06:27:30|36042|35951.1|36040.5|35945.2|36047.2|35967.5|36017.5|35942.5|29
1652250460000|2022-05-11 06:27:40|36040.9|35944.7|36035.3|35948.1|36042.4|35965.5|36015.5|35944.7|24
1652250470000|2022-05-11 06:27:50|36035.1|35947.9|36035.6|35946.5|36036.3|35948.5|36032.5|35945.9|22
1652250480000|2022-05-11 06:28:00|36035.4|35946.4|36032.5|35949.4|36037.8|35966.7|36015.7|35944.8|21
1652250490000|2022-05-11 06:28:10|36014.3|35949.2|36002.6|35982.6|36035.5|35983.7|35999.7|35948.6|24
1652250500000|2022-05-11 06:28:20|36039|35949.3|36002.3|35982.3|36039|35982.4|36002.3|35948.6|23
1652250510000|2022-05-11 06:28:30|36003.7|35983.7|36002.9|35982.9|36003.7|35983.7|35998.2|35978.2|18
1652250520000|2022-05-11 06:28:40|36002.2|35982.2|36003|35983|36004.6|35984.6|36001.6|35981.6|16
1652250530000|2022-05-11 06:28:50|36022.2|35972.2|36026.6|35976.6|36051.7|35977|36022.2|35953.8|27
1652250540000|2022-05-11 06:29:00|36043|35958.5|36037.1|35951.9|36048.9|35975.8|36019.6|35947.8|29
1652250550000|2022-05-11 06:29:10|36037.8|35951.4|36038.9|35947|36041.9|35951.4|36036.8|35944.9|31
1652250560000|2022-05-11 06:29:20|36039.8|35946.4|36037.4|35946.9|36040.4|35947.9|36035.8|35945.5|20
1652250570000|2022-05-11 06:29:30|36036.9|35946.6|36038|35948.2|36038.6|35951.3|36032.6|35946.2|31
1652250580000|2022-05-11 06:29:40|36038.1|35948.5|36000.9|35980.9|36038.1|35983.2|35998.6|35948|19
1652250590000|2022-05-11 06:29:50|36001.6|35981.6|36038.6|35954.8|36048.3|35984|36001.6|35949.4|32
1652250600000|2022-05-11 06:30:00|36038.9|35955.1|36011.3|35991.3|36044.8|35991.3|36011.3|35953.9|36
1652250610000|2022-05-11 06:30:10|36012.5|35992.5|36012.2|35992.2|36013|35993|36010.3|35990.3|18
1652250620000|2022-05-11 06:30:20|36011.1|35991.1|36013|35993|36014.7|35994.7|36010.9|35990.9|16
1652250630000|2022-05-11 06:30:30|36013.2|35993.2|36005.7|35985.7|36013.6|35993.6|36003.4|35983.4|18
1652250640000|2022-05-11 06:30:40|36004.5|35984.5|35998.9|35978.9|36007.1|35987.1|35998.8|35978.8|24
1652250650000|2022-05-11 06:30:50|36003.4|35983.4|36009.4|35989.4|36009.4|35989.4|36003.4|35983.4|22
1652250660000|2022-05-11 06:31:00|36004.2|35984.2|36007.5|35987.5|36045.2|35992.7|36004.2|35957.7|28
1652250670000|2022-05-11 06:31:10|36007.4|35987.4|36027.8|35977.8|36045|35992.8|35998.5|35961|32
1652250680000|2022-05-11 06:31:20|36025.3|35975.3|36007.9|35987.9|36028.2|35988.2|36002.4|35975.3|31
1652250690000|2022-05-11 06:31:30|36007.5|35987.5|36023.2|36003.2|36027|36007|36007.5|35987.5|33
1652250700000|2022-05-11 06:31:40|36021|36001|36050.2|35955.8|36055.5|36003.1|36008.2|35953.6|16
1652250710000|2022-05-11 06:31:50|36025.9|35975.9|36031.4|35981.4|36031.4|35981.4|36025.9|35975.9|25
1652250720000|2022-05-11 06:32:00|36032|35982|36049.7|35966.6|36054.9|35984.4|36029.8|35963.5|22
1652250730000|2022-05-11 06:32:10|36050.6|35965.1|36032.3|35982.3|36053.5|35985.7|36031.8|35963|32
1652250740000|2022-05-11 06:32:20|36032.5|35982.5|36019.7|35999.7|36048.9|36005.9|36019.7|35964.8|28
1652250750000|2022-05-11 06:32:30|36019.4|35999.4|36023.5|36003.5|36024.7|36004.7|36019.4|35999.4|25
1652250760000|2022-05-11 06:32:40|36023.8|36003.8|36024.8|36004.8|36026.4|36006.4|36020.9|36000.9|23
1652250770000|2022-05-11 06:32:50|36025.7|36005.7|36026.2|36006.2|36029.8|36009.8|36024.4|36004.4|27
1652250780000|2022-05-11 06:33:00|36026|36006|36028.6|36008.6|36029.4|36009.4|36024.9|36004.9|22
1652250790000|2022-05-11 06:33:10|36028.5|36008.5|36031.6|36011.6|36031.6|36011.6|36026|36006|27
1652250800000|2022-05-11 06:33:20|36031.3|36011.3|36021.4|36001.4|36033.9|36013.9|36018.7|35998.7|33
1652250810000|2022-05-11 06:33:30|36019.8|35999.8|36018|35998|36021.9|36001.9|36018|35998|25
1652250820000|2022-05-11 06:33:40|36017.4|35997.4|36019.5|35999.5|36021.8|36001.8|36016.1|35996.1|25
1652250830000|2022-05-11 06:33:50|36020.1|36000.1|36015.1|35995.1|36020.1|36000.1|36013.1|35993.1|23
1652250840000|2022-05-11 06:34:00|36014.2|35994.2|36012.1|35992.1|36014.2|35994.2|36012|35992|22
1652250850000|2022-05-11 06:34:10|36019.2|35999.2|36018|35998|36020.3|36000.3|36016|35996|31
1652250860000|2022-05-11 06:34:20|36020.3|36000.3|36019.4|35999.4|36021.5|36001.5|36018.4|35998.4|23
1652250870000|2022-05-11 06:34:30|36019.5|35999.5|36022|36002|36022|36002|36018.8|35998.8|25
1652250880000|2022-05-11 06:34:40|36021.3|36001.3|36023.3|36003.3|36026.9|36006.9|36018.5|35998.5|30
1652250890000|2022-05-11 06:34:50|36023.5|36003.5|36024.6|36004.6|36026.1|36006.1|36021|36001|28
1652250900000|2022-05-11 06:35:00|36024.8|36004.8|36018.8|35998.8|36028.1|36008.1|36017.1|35997.1|31
1652250910000|2022-05-11 06:35:10|36018.9|35998.9|36014.6|35994.6|36020.2|36000.2|36009.7|35989.7|28
1652250920000|2022-05-11 06:35:20|36014.3|35994.3|36014|35994|36017|35997|36011.8|35991.8|18
1652250930000|2022-05-11 06:35:30|36014.6|35994.6|36014.1|35994.1|36014.9|35994.9|36012.5|35992.5|20
1652250940000|2022-05-11 06:35:40|36014.4|35994.4|36019.8|35999.8|36021.5|36001.5|36012.1|35992.1|24
1652250950000|2022-05-11 06:35:50|36021.4|36001.4|36022.9|36002.9|36025.3|36005.3|36017.5|35997.5|35
1652250960000|2022-05-11 06:36:00|36022.6|36002.6|36019.6|35999.6|36022.9|36002.9|36014.8|35994.8|37
1652250970000|2022-05-11 06:36:10|36024.7|36004.7|36019.5|35999.5|36024.7|36004.7|36018|35998|22
1652250980000|2022-05-11 06:36:20|36019.4|35999.4|36019.1|35999.1|36021|36001|36018.7|35998.7|17
1652250990000|2022-05-11 06:36:30|36019.4|35999.4|36018.7|35998.7|36020.1|36000.1|36017.6|35997.6|19
1652251000000|2022-05-11 06:36:40|36018.2|35998.2|36017.7|35997.7|36023.7|36003.7|36015.7|35995.7|18
1652251010000|2022-05-11 06:36:50|36017.1|35997.1|36017.8|35997.8|36019.1|35999.1|36015.6|35995.6|23
1652251020000|2022-05-11 06:37:00|36017.6|35997.6|36024.3|36004.3|36024.4|36004.4|36017.5|35997.5|19
1652251030000|2022-05-11 06:37:10|36022.9|36002.9|36023.6|36003.6|36024|36004|36021.1|36001.1|19
1652251040000|2022-05-11 06:37:20|36023.7|36003.7|36022.2|36002.2|36028.2|36008.2|36021.2|36001.2|31
1652251050000|2022-05-11 06:37:30|36022.5|36002.5|36023.3|36003.3|36025.9|36005.9|36022.4|36002.4|23
1652251060000|2022-05-11 06:37:40|36023.4|36003.4|36018.7|35998.7|36023.5|36003.5|36016.8|35996.8|25
1652251070000|2022-05-11 06:37:50|36018.4|35998.4|36019.1|35999.1|36019.2|35999.2|36017.1|35997.1|16
1652251080000|2022-05-11 06:38:00|36018.8|35998.8|36020.9|36000.9|36022.9|36002.9|36018|35998|29
1652251090000|2022-05-11 06:38:10|36021.3|36001.3|36016.6|35996.6|36021.3|36001.3|36015.5|35995.5|28
1652251100000|2022-05-11 06:38:20|36017.1|35997.1|36017.6|35997.6|36018.6|35998.6|36016.6|35996.6|20
1652251110000|2022-05-11 06:38:30|36018.3|35998.3|36019|35999|36019.5|35999.5|36017.8|35997.8|11
1652251120000|2022-05-11 06:38:40|36019.3|35999.3|36016.6|35996.6|36019.3|35999.3|36016.4|35996.4|14
1652251130000|2022-05-11 06:38:50|36015.8|35995.8|36011|35991|36015.9|35995.9|36011|35991|13
1652251140000|2022-05-11 06:39:00|36010.5|35990.5|36018|35998|36020.6|36000.6|36010.5|35990.5|27
1652251150000|2022-05-11 06:39:10|36017.7|35997.7|36017.7|35997.7|36018.2|35998.2|36016|35996|25
1652251160000|2022-05-11 06:39:20|36018.1|35998.1|36019.6|35999.6|36021.8|36001.8|36017.8|35997.8|16
1652251170000|2022-05-11 06:39:30|36019.9|35999.9|36019.7|35999.7|36022.7|36002.7|36019.7|35999.7|25
1652251180000|2022-05-11 06:39:40|36019.4|35999.4|36019.4|35999.4|36020.7|36000.7|36018.9|35998.9|18
1652251190000|2022-05-11 06:39:50|36018.7|35998.7|36017.2|35997.2|36019.7|35999.7|36016.6|35996.6|11
1652251200000|2022-05-11 06:40:00|36012.9|35992.9|36004|35984|36012.9|35992.9|36003.8|35983.8|30
1652251210000|2022-05-11 06:40:10|36003.6|35983.6|36006.4|35986.4|36006.4|35986.4|36003|35983|27
1652251220000|2022-05-11 06:40:20|36005.7|35985.7|36000.7|35980.7|36006.1|35986.1|36000.4|35980.4|26
1652251230000|2022-05-11 06:40:30|36000.8|35980.8|36001.4|35981.4|36004.3|35984.3|36000.8|35980.8|22
1652251240000|2022-05-11 06:40:40|36000.7|35980.7|36002.6|35982.6|36005.1|35985.1|36000.1|35980.1|22
1652251250000|2022-05-11 06:40:50|36002.7|35982.7|36005.1|35985.1|36008.6|35988.6|36001.7|35981.7|25
1652251260000|2022-05-11 06:41:00|36007.6|35987.6|36000.2|35980.2|36007.6|35987.6|35998.9|35978.9|20
1652251270000|2022-05-11 06:41:10|36000.4|35980.4|36005.3|35985.3|36006.8|35986.8|36000.4|35980.4|29
1652251280000|2022-05-11 06:41:20|36005.1|35985.1|36001.6|35981.6|36006.3|35986.3|36000.8|35980.8|24
1652251290000|2022-05-11 06:41:30|36001.3|35981.3|36002.2|35982.2|36002.2|35982.2|36001.2|35981.2|15
1652251300000|2022-05-11 06:41:40|36001.9|35981.9|36004.3|35984.3|36004.6|35984.6|36001.9|35981.9|22
1652251310000|2022-05-11 06:41:50|36003.7|35983.7|36004.4|35984.4|36004.5|35984.5|36002.6|35982.6|16
1652251320000|2022-05-11 06:42:00|36004|35984|36009.3|35989.3|36021.6|36001.6|36002.5|35982.5|26
1652251330000|2022-05-11 06:42:10|36009.6|35989.6|36015.1|35995.1|36016.2|35996.2|36009|35989|30
1652251340000|2022-05-11 06:42:20|36014.8|35994.8|36017.3|35997.3|36023.3|36003.3|36013.4|35993.4|30
1652251350000|2022-05-11 06:42:30|36017.2|35997.2|36011.8|35991.8|36019.3|35999.3|36008.1|35988.1|29
1652251360000|2022-05-11 06:42:40|36010.2|35990.2|36005.4|35985.4|36011.1|35991.1|36002|35982|28
1652251370000|2022-05-11 06:42:50|36006.6|35986.6|36007.4|35987.4|36011.2|35991.2|36005.5|35985.5|28
1652251380000|2022-05-11 06:43:00|36007.5|35987.5|36010.7|35990.7|36010.9|35990.9|36007.3|35987.3|23
1652251390000|2022-05-11 06:43:10|36010.6|35990.6|36009|35989|36012.2|35992.2|36008.4|35988.4|30
1652251400000|2022-05-11 06:43:20|36008.4|35988.4|36008.7|35988.7|36009.6|35989.6|36007|35987|25
1652251410000|2022-05-11 06:43:30|36008|35988|36014.8|35994.8|36014.8|35994.8|36007.9|35987.9|23
1652251420000|2022-05-11 06:43:40|36013.8|35993.8|36011.7|35991.7|36013.8|35993.8|36011.3|35991.3|24
1652251430000|2022-05-11 06:43:50|36012|35992|36012.6|35992.6|36014.8|35994.8|36011.9|35991.9|23
1652251440000|2022-05-11 06:44:00|36012.4|35992.4|36013|35993|36013.5|35993.5|36012|35992|20
1652251450000|2022-05-11 06:44:10|36012.8|35992.8|35989.5|35969.5|36016.8|35996.8|35989.5|35969.5|32
1652251460000|2022-05-11 06:44:20|35990.5|35970.5|35990.5|35970.5|35994.8|35974.8|35986.7|35966.7|34
1652251470000|2022-05-11 06:44:30|35989.2|35969.2|35994|35974|35994.8|35974.8|35985.7|35965.7|35
1652251480000|2022-05-11 06:44:40|35994.2|35974.2|35991.1|35971.1|35994.2|35974.2|35990.7|35970.7|24
1652251490000|2022-05-11 06:44:50|35991|35971|35991|35971|35993.1|35973.1|35989|35969|30
1652251500000|2022-05-11 06:45:00|35991.3|35971.3|35990.3|35970.3|35991.5|35971.5|35987.9|35967.9|28
1652251510000|2022-05-11 06:45:10|35990|35970|35992.1|35972.1|35993.8|35973.8|35990|35970|22
1652251520000|2022-05-11 06:45:20|35992.6|35972.6|35990.2|35970.2|35994.9|35974.9|35990.2|35970.2|14
1652251530000|2022-05-11 06:45:30|35989.8|35969.8|35989.9|35969.9|35991.6|35971.6|35989.1|35969.1|25
1652251540000|2022-05-11 06:45:40|35989.7|35969.7|35978|35958|35991.2|35971.2|35972.9|35952.9|27
1652251550000|2022-05-11 06:45:50|35978.5|35958.5|35978.8|35958.8|35980|35960|35978.2|35958.2|22
1652251560000|2022-05-11 06:46:00|35979.2|35959.2|35976.4|35956.4|35979.2|35959.2|35975|35955|24
1652251570000|2022-05-11 06:46:10|35976.9|35956.9|35976|35956|35977.8|35957.8|35975.7|35955.7|25
1652251580000|2022-05-11 06:46:20|35973.7|35953.7|35974|35954|35975.7|35955.7|35972.4|35952.4|25
1652251590000|2022-05-11 06:46:30|35973.3|35953.3|35976.1|35956.1|35976.1|35956.1|35973.2|35953.2|20
1652251600000|2022-05-11 06:46:40|35976|35956|35976|35956|35977.1|35957.1|35975.4|35955.4|16
1652251610000|2022-05-11 06:46:50|35976.2|35956.2|35979.9|35959.9|35979.9|35959.9|35972.3|35952.3|21
1652251620000|2022-05-11 06:47:00|35980.6|35960.6|35979.2|35959.2|35980.7|35960.7|35976|35956|27
1652251630000|2022-05-11 06:47:10|35976.9|35956.9|35976.8|35956.8|35979|35959|35975.7|35955.7|17
1652251640000|2022-05-11 06:47:20|35975|35955|35976.4|35956.4|35977|35957|35972.6|35952.6|27
1652251650000|2022-05-11 06:47:30|35977.3|35957.3|35978.4|35958.4|35981|35961|35975.7|35955.7|19
1652251660000|2022-05-11 06:47:40|35978.8|35958.8|35978.9|35958.9|35981.1|35961.1|35978.4|35958.4|22
1652251670000|2022-05-11 06:47:50|35978|35958|35974.6|35954.6|35978|35958|35973.3|35953.3|23
1652251680000|2022-05-11 06:48:00|35975.3|35955.3|35981.9|35961.9|35985|35965|35975.2|35955.2|25
1652251690000|2022-05-11 06:48:10|35984.4|35964.4|35992.3|35972.3|35993.7|35973.7|35982.2|35962.2|26
1652251700000|2022-05-11 06:48:20|35992.8|35972.8|35990|35970|35992.8|35972.8|35990|35970|18
1652251710000|2022-05-11 06:48:30|35990.8|35970.8|35991.7|35971.7|35991.7|35971.7|35990.2|35970.2|17
1652251720000|2022-05-11 06:48:40|35991.5|35971.5|35988.2|35968.2|35991.9|35971.9|35988.2|35968.2|25
1652251730000|2022-05-11 06:48:50|35987.7|35967.7|35993.6|35973.6|35993.6|35973.6|35987.7|35967.7|24
1652251740000|2022-05-11 06:49:00|35992.8|35972.8|35994.3|35974.3|35994.7|35974.7|35991.9|35971.9|18
1652251750000|2022-05-11 06:49:10|35994.4|35974.4|35991.5|35971.5|35995|35975|35991.5|35971.5|18
1652251760000|2022-05-11 06:49:20|35992.6|35972.6|35990.9|35970.9|35994|35974|35990.9|35970.9|21
1652251770000|2022-05-11 06:49:30|35991.7|35971.7|35992.3|35972.3|35996.5|35976.5|35990.7|35970.7|22
1652251780000|2022-05-11 06:49:40|35994.2|35974.2|36007.6|35987.6|36010.5|35990.5|35994.2|35974.2|17
1652251790000|2022-05-11 06:49:50|36009.9|35989.9|36004.4|35984.4|36010.4|35990.4|36003.6|35983.6|25
1652251800000|2022-05-11 06:50:00|36006.8|35986.8|36006|35986|36025.6|35989.8|35999.6|35942.3|28
1652251810000|2022-05-11 06:50:10|36005.6|35985.6|36009.4|35989.4|36009.4|35989.4|36004.7|35984.7|17
1652251820000|2022-05-11 06:50:20|36009.6|35989.6|36006.7|35986.7|36009.6|35989.6|36004.8|35984.8|17
1652251830000|2022-05-11 06:50:30|36006.3|35986.3|36004.5|35984.5|36006.5|35986.5|36001.1|35981.1|14
1652251840000|2022-05-11 06:50:40|36005.3|35985.3|36006.8|35986.8|36007.4|35987.4|36004.2|35984.2|13
1652251850000|2022-05-11 06:50:50|36008.3|35988.3|36005.7|35985.7|36009.2|35989.2|36002|35982|20
1652251860000|2022-05-11 06:51:00|36005.8|35985.8|36007|35987|36008.8|35988.8|36003.8|35983.8|29
1652251870000|2022-05-11 06:51:10|36006.3|35986.3|36003.2|35983.2|36008|35988|36002.5|35982.5|30
1652251880000|2022-05-11 06:51:20|36003.4|35983.4|36004.2|35984.2|36004.9|35984.9|36002.8|35982.8|19
1652251890000|2022-05-11 06:51:30|36006|35986|36010.7|35990.7|36010.7|35990.7|36004.5|35984.5|21
1652251900000|2022-05-11 06:51:40|36010.8|35990.8|36012.7|35992.7|36012.8|35992.8|36008.8|35988.8|23
1652251910000|2022-05-11 06:51:50|36013.4|35993.4|36014.5|35994.5|36016.1|35996.1|36012.1|35992.1|22
1652251920000|2022-05-11 06:52:00|36013|35993|36022.8|36002.8|36023.1|36003.1|36013|35993|29
1652251930000|2022-05-11 06:52:10|36023|36003|36022.1|36002.1|36023.1|36003.1|36020.8|36000.8|28
1652251940000|2022-05-11 06:52:20|36022.4|36002.4|36020.4|36000.4|36022.6|36002.6|36020|36000|17
1652251950000|2022-05-11 06:52:30|36021|36001|36060.1|35974.5|36061.1|36007|36020.5|35973.8|27
1652251960000|2022-05-11 06:52:40|36063.7|35974.4|36060.5|35976.3|36064.7|35992.5|36042.5|35974.4|27
1652251970000|2022-05-11 06:52:50|36061.3|35976.2|36063.4|35975.9|36065|35976.4|36060|35975.9|22
1652251980000|2022-05-11 06:53:00|36048.3|35998.3|36066.3|35977.9|36067.6|35999|36048.1|35977.5|29
1652251990000|2022-05-11 06:53:10|36066.9|35978.1|36065.2|35975.3|36066.9|35978.1|36061.8|35974.8|24
1652252000000|2022-05-11 06:53:20|36064.8|35975|36067.5|35972.3|36067.5|35998.3|36044.1|35969.7|24
1652252010000|2022-05-11 06:53:30|36070|35966.3|36042.8|35992.8|36070|35995.9|36041.6|35966.3|31
1652252020000|2022-05-11 06:53:40|36042.5|35992.5|36055|35961.7|36059.8|35992.5|36038.8|35961.2|33
1652252030000|2022-05-11 06:53:50|36055.4|35961.1|36056.5|35965.5|36058.3|35968.1|36053.2|35958.9|21
1652252040000|2022-05-11 06:54:00|36057.1|35966.5|36058.2|35974.3|36059|35974.5|36055.1|35962.5|23
1652252050000|2022-05-11 06:54:10|36058.4|35974.8|36042.9|35992.9|36061.1|35994.4|36042.2|35969|17
1652252060000|2022-05-11 06:54:20|36043.4|35993.4|36059.5|35974.8|36059.9|35993.6|36042.4|35973.2|16
1652252070000|2022-05-11 06:54:30|36060.2|35975.7|36032.2|36012.2|36060.2|36016.5|36028.6|35970.9|19
1652252080000|2022-05-11 06:54:40|36053.4|35969.9|36053.9|35970.3|36056.9|35987|36035.4|35969.1|24
1652252090000|2022-05-11 06:54:50|36054.1|35970.5|36038.3|35988.3|36055.1|35990.7|36036.8|35967.6|21
1652252100000|2022-05-11 06:55:00|36038.4|35988.4|36062.7|35956.6|36063.9|35988.4|36035.8|35954.8|25
1652252110000|2022-05-11 06:55:10|36058.4|35960.4|36058.7|35967.2|36061.1|35967.9|36056.8|35952.8|19
1652252120000|2022-05-11 06:55:20|36041.1|35991.1|36057|35972.5|36058.2|35991.4|36039.9|35972.4|13
1652252130000|2022-05-11 06:55:30|36056.9|35969.1|36052.4|35966.6|36058.2|35970|36052.4|35966.5|7
1652252140000|2022-05-11 06:55:40|36036.7|35986.7|36054.2|35969.5|36055.1|35987.2|36036.7|35968.1|22
1652252150000|2022-05-11 06:55:50|36054.6|35991.7|36041.7|35991.7|36056.9|35991.8|36037.3|35973.4|21
1652252160000|2022-05-11 06:56:00|36040.8|35990.8|36041.5|36021.5|36064.2|36024.4|36025.1|35969.5|26
1652252170000|2022-05-11 06:56:10|36041.8|36021.8|36040.4|36020.4|36042|36022|36038.8|36018.8|12
1652252180000|2022-05-11 06:56:20|36040.7|36020.7|36038.2|36018.2|36041|36021|36037.8|36017.8|15
1652252190000|2022-05-11 06:56:30|36042.8|36022.8|36039.6|36019.6|36042.8|36022.8|36038.8|36018.8|22
1652252200000|2022-05-11 06:56:40|36039.9|36019.9|36044.2|36024.2|36044.2|36024.2|36039.8|36019.8|16
1652252210000|2022-05-11 06:56:50|36042.9|36022.9|36039.2|36019.2|36046.9|36026.9|36039.2|36019.2|17
1652252220000|2022-05-11 06:57:00|36037|36017|36037.4|36017.4|36069|36019.2|36032.4|35978.6|27
1652252230000|2022-05-11 06:57:10|36037.2|36017.2|36037|36017|36038.4|36018.4|36036.3|36016.3|20
1652252240000|2022-05-11 06:57:20|36036.9|36016.9|36037.8|36017.8|36039|36019|36036.4|36016.4|21
1652252250000|2022-05-11 06:57:30|36037.5|36017.5|36037.8|36017.8|36038.2|36018.2|36036.9|36016.9|18
1652252260000|2022-05-11 06:57:40|36037.9|36017.9|36041.1|36021.1|36043.8|36023.8|36037.9|36017.9|24
1652252270000|2022-05-11 06:57:50|36040.9|36020.9|36047.3|36027.3|36048.8|36028.8|36040.9|36020.9|30
1652252280000|2022-05-11 06:58:00|36046.4|36026.4|36039.5|36019.5|36046.8|36026.8|36038.4|36018.4|28
1652252290000|2022-05-11 06:58:10|36038.5|36018.5|36035.8|36015.8|36038.9|36018.9|36034.9|36014.9|30
1652252300000|2022-05-11 06:58:20|36036|36016|36040.1|36020.1|36042.1|36022.1|36036|36016|27
1652252310000|2022-05-11 06:58:30|36040|36020|36040.4|36020.4|36042.9|36022.9|36039.3|36019.3|26
1652252320000|2022-05-11 06:58:40|36034.7|36014.7|36038.9|36018.9|36038.9|36018.9|36031.1|36011.1|31
1652252330000|2022-05-11 06:58:50|36036|36016|36037.5|36017.5|36037.8|36017.8|36034.8|36014.8|27
1652252340000|2022-05-11 06:59:00|36037|36017|36030.1|36010.1|36037|36017|36029.2|36009.2|27
1652252350000|2022-05-11 06:59:10|36030.2|36010.2|36032.2|36012.2|36037.9|36017.9|36029.7|36009.7|29
1652252360000|2022-05-11 06:59:20|36032.1|36012.1|36006.1|35986.1|36032.1|36012.1|36005.2|35985.2|36
1652252370000|2022-05-11 06:59:30|36004.7|35984.7|35998.7|35978.7|36008.6|35988.6|35994.5|35974.5|24
1652252380000|2022-05-11 06:59:40|35999.6|35979.6|36014|35994|36015.1|35995.1|35994|35974|34
1652252390000|2022-05-11 06:59:50|36008.2|35988.2|36007.4|35987.4|36010.1|35990.1|36005.9|35985.9|26
1652252400000|2022-05-11 07:00:00|36010.7|35990.7|35999.2|35979.2|36010.7|35990.7|35985.9|35965.9|40
1652252410000|2022-05-11 07:00:10|35997.3|35977.3|36014.1|35994.1|36015.1|35995.1|35997.3|35977.3|38
1652252420000|2022-05-11 07:00:20|36016.5|35996.5|36005.8|35985.8|36016.5|35996.5|36000.5|35980.5|39
1652252430000|2022-05-11 07:00:30|36006.6|35986.6|36004.2|35984.2|36011.4|35991.4|36004.2|35984.2|31
1652252440000|2022-05-11 07:00:40|36006|35986|36003.3|35983.3|36008.8|35988.8|36003.3|35983.3|26
1652252450000|2022-05-11 07:00:50|36003.1|35983.1|36009.4|35989.4|36010.1|35990.1|36003.1|35983.1|34
1652252460000|2022-05-11 07:01:00|36009.2|35989.2|36001.9|35981.9|36010.2|35990.2|35998.3|35978.3|36
1652252470000|2022-05-11 07:01:10|36002.4|35982.4|36003.3|35983.3|36007.8|35987.8|36000.2|35980.2|29
1652252480000|2022-05-11 07:01:20|36003.6|35983.6|36004.2|35984.2|36008|35988|36000.9|35980.9|25
1652252490000|2022-05-11 07:01:30|36003.7|35983.7|35999.4|35979.4|36008.6|35988.6|35999.4|35979.4|34
1652252500000|2022-05-11 07:01:40|35999.8|35979.8|35999.6|35979.6|36005|35985|35997|35977|35
1652252510000|2022-05-11 07:01:50|35997.7|35977.7|35999.9|35979.9|36003.6|35983.6|35997.2|35977.2|32
1652252520000|2022-05-11 07:02:00|35998.4|35978.4|35997.5|35977.5|36001.2|35981.2|35995|35975|36
1652252530000|2022-05-11 07:02:10|36001.5|35981.5|35996.4|35976.4|36004.7|35984.7|35993.6|35973.6|30
1652252540000|2022-05-11 07:02:20|35996.6|35976.6|35999.3|35979.3|36001|35981|35994.3|35974.3|33
1652252550000|2022-05-11 07:02:30|36001.3|35981.3|35993.2|35973.2|36003.4|35983.4|35993.2|35973.2|28
1652252560000|2022-05-11 07:02:40|35992.2|35972.2|35994.3|35974.3|36002.5|35982.5|35992.2|35972.2|30
1652252570000|2022-05-11 07:02:50|35994.8|35974.8|35998.7|35978.7|35999.1|35979.1|35991.4|35971.4|31
1652252580000|2022-05-11 07:03:00|35995.7|35975.7|35996.9|35976.9|36000.4|35980.4|35995.7|35975.7|34
1652252590000|2022-05-11 07:03:10|36000.7|35980.7|35995.9|35975.9|36000.7|35980.7|35995.4|35975.4|28
1652252600000|2022-05-11 07:03:20|35994.4|35974.4|35992.7|35972.7|35998.3|35978.3|35992.7|35972.7|32
1652252610000|2022-05-11 07:03:30|35992.4|35972.4|35990.5|35970.5|35995.3|35975.3|35988.7|35968.7|25
1652252620000|2022-05-11 07:03:40|35992.9|35972.9|35988.9|35968.9|35994.9|35974.9|35984.8|35964.8|35
1652252630000|2022-05-11 07:03:50|35989.5|35969.5|35991.7|35971.7|35991.9|35971.9|35988.2|35968.2|24
1652252640000|2022-05-11 07:04:00|35991.5|35971.5|35982.5|35962.5|35994|35974|35980.8|35960.8|32
1652252650000|2022-05-11 07:04:10|36016.4|35933.6|35986.3|35966.3|36016.4|35970.4|35983.3|35933.6|36
1652252660000|2022-05-11 07:04:20|35986.9|35966.9|35990.5|35970.5|35993|35973|35985.3|35965.3|30
1652252670000|2022-05-11 07:04:30|35990.2|35970.2|35988.4|35968.4|35994|35974|35988.1|35968.1|23
1652252680000|2022-05-11 07:04:40|35988.3|35968.3|35979.6|35959.6|35994.6|35974.6|35979.6|35959.6|20
1652252690000|2022-05-11 07:04:50|35984.1|35964.1|35994.1|35974.1|35994.4|35974.4|35979.5|35959.5|23
1652252700000|2022-05-11 07:05:00|35982.3|35962.3|35989.7|35969.7|35995.9|35975.9|35982.3|35962.3|29
1652252710000|2022-05-11 07:05:10|35988.5|35968.5|35987.3|35967.3|35992.2|35972.2|35984.7|35964.7|30
1652252720000|2022-05-11 07:05:20|35988.6|35968.6|35986.9|35966.9|35991.2|35971.2|35983.6|35963.6|33
1652252730000|2022-05-11 07:05:30|35987.4|35967.4|35988.6|35968.6|35992|35972|35982.6|35962.6|30
1652252740000|2022-05-11 07:05:40|35987.9|35967.9|35989.6|35969.6|35990.5|35970.5|35982.8|35962.8|30
1652252750000|2022-05-11 07:05:50|35987.2|35967.2|35992.4|35972.4|36009.4|35989.4|35987.2|35967.2|32
1652252760000|2022-05-11 07:06:00|35991.8|35971.8|35990.7|35970.7|35995.5|35975.5|35988|35968|32
1652252770000|2022-05-11 07:06:10|35990.9|35970.9|35994.3|35974.3|35994.3|35974.3|35984|35964|30
1652252780000|2022-05-11 07:06:20|35990.8|35970.8|35992.2|35972.2|35994.4|35974.4|35984|35964|29
1652252790000|2022-05-11 07:06:30|35996.3|35976.3|35998.5|35978.5|35998.5|35978.5|35986.5|35966.5|28
1652252800000|2022-05-11 07:06:40|35994.1|35974.1|35994.7|35974.7|35999.6|35979.6|35989.4|35969.4|28
1652252810000|2022-05-11 07:06:50|35995.9|35975.9|35993.9|35973.9|35995.9|35975.9|35993|35973|19
1652252820000|2022-05-11 07:07:00|36000.1|35980.1|35994|35974|36000.1|35980.1|35994|35974|18
1652252830000|2022-05-11 07:07:10|35994.4|35974.4|35995.8|35975.8|36000|35980|35994|35974|20
1652252840000|2022-05-11 07:07:20|35994.2|35974.2|35995.2|35975.2|35997.8|35977.8|35991.7|35971.7|25
1652252850000|2022-05-11 07:07:30|35994.9|35974.9|35993.5|35973.5|35999.8|35979.8|35992.4|35972.4|24
1652252860000|2022-05-11 07:07:40|35992.3|35972.3|35994.8|35974.8|35996.5|35976.5|35992.1|35972.1|30
1652252870000|2022-05-11 07:07:50|35994.9|35974.9|35993.3|35973.3|35994.9|35974.9|35992.7|35972.7|15
1652252880000|2022-05-11 07:08:00|35993|35973|35987.4|35967.4|35997.2|35977.2|35985.7|35965.7|32
1652252890000|2022-05-11 07:08:10|35987.1|35967.1|35989.6|35969.6|35995.3|35975.3|35987.1|35967.1|33
1652252900000|2022-05-11 07:08:20|35990.1|35970.1|35991|35971|35991.8|35971.8|35989.2|35969.2|21
1652252910000|2022-05-11 07:08:30|35992|35972|35986.4|35966.4|36015.8|35977.6|35986.4|35965.8|26
1652252920000|2022-05-11 07:08:40|35986.6|35966.6|35987.9|35967.9|35988.9|35968.9|35983.8|35963.8|16
1652252930000|2022-05-11 07:08:50|35987.5|35967.5|35994.8|35974.8|35994.8|35974.8|35986.7|35966.7|25
1652252940000|2022-05-11 07:09:00|35992.2|35972.2|35992.2|35972.2|35993|35973|35986.2|35966.2|30
1652252950000|2022-05-11 07:09:10|35995.9|35975.9|35993.4|35973.4|35995.9|35975.9|35988.4|35968.4|30
1652252960000|2022-05-11 07:09:20|35992|35972|35995.1|35975.1|35999.2|35979.2|35989.4|35969.4|27
1652252970000|2022-05-11 07:09:30|35994|35974|35981.4|35961.4|35994|35974|35981.4|35961.4|25
1652252980000|2022-05-11 07:09:40|35981.9|35961.9|35979.9|35959.9|35987.3|35967.3|35978.8|35958.8|30
1652252990000|2022-05-11 07:09:50|35979.1|35959.1|35983.4|35963.4|35984.1|35964.1|35978.3|35958.3|26
1652253000000|2022-05-11 07:10:00|35983.5|35963.5|35980.8|35960.8|35999.7|35966.5|35978|35948.4|34
1652253010000|2022-05-11 07:10:10|35981.2|35961.2|35981.3|35961.3|35989.1|35969.1|35978.7|35958.7|34
1652253020000|2022-05-11 07:10:20|35979|35959|35979|35959|35990.2|35970.2|35979|35959|33
1652253030000|2022-05-11 07:10:30|35980.6|35960.6|35977.9|35957.9|35985|35965|35972.2|35952.2|31
1652253040000|2022-05-11 07:10:40|35977.1|35957.1|35969.9|35949.9|35986.5|35966.5|35969.9|35949.9|40
1652253050000|2022-05-11 07:10:50|35978.8|35958.8|35966.9|35946.9|35978.8|35958.8|35960.4|35940.4|38
1652253060000|2022-05-11 07:11:00|35968.5|35948.5|35968.8|35948.8|35971.5|35951.5|35964.6|35944.6|29
1652253070000|2022-05-11 07:11:10|35968.4|35948.4|35968.2|35948.2|35970.4|35950.4|35964.1|35944.1|35
1652253080000|2022-05-11 07:11:20|35968.8|35948.8|35966.3|35946.3|35969.2|35949.2|35966|35946|27
1652253090000|2022-05-11 07:11:30|35966.7|35946.7|35966.7|35946.7|35969.1|35949.1|35965|35945|29
1652253100000|2022-05-11 07:11:40|35966.9|35946.9|35964.5|35944.5|35966.9|35946.9|35963.1|35943.1|29
1652253110000|2022-05-11 07:11:50|35963.4|35943.4|35958.4|35938.4|35964.4|35944.4|35952.8|35932.8|34
1652253120000|2022-05-11 07:12:00|35958.1|35938.1|35958|35938|35961.3|35941.3|35955.8|35935.8|25
1652253130000|2022-05-11 07:12:10|35959.3|35939.3|35961.9|35941.9|35962.7|35942.7|35958.8|35938.8|24
1652253140000|2022-05-11 07:12:20|35961.8|35941.8|35960.3|35940.3|35962.4|35942.4|35959.8|35939.8|19
1652253150000|2022-05-11 07:12:30|35956.7|35936.7|35957.8|35937.8|35960.3|35940.3|35949.9|35929.9|29
1652253160000|2022-05-11 07:12:40|35956.4|35936.4|35961.1|35941.1|35963|35943|35955.7|35935.7|29
1652253170000|2022-05-11 07:12:50|35959.3|35939.3|35961.3|35941.3|35963.9|35943.9|35959.3|35939.3|24
1652253180000|2022-05-11 07:13:00|35961.6|35941.6|35964|35944|35964|35944|35958.4|35938.4|29
1652253190000|2022-05-11 07:13:10|35963.5|35943.5|35962.4|35942.4|35964.2|35944.2|35960.4|35940.4|25
1652253200000|2022-05-11 07:13:20|35959.4|35939.4|35956.5|35936.5|35964.8|35944.8|35956.5|35936.5|25
1652253210000|2022-05-11 07:13:30|35956.8|35936.8|35957.8|35937.8|35958.3|35938.3|35954.3|35934.3|22
1652253220000|2022-05-11 07:13:40|35957.9|35937.9|35958.5|35938.5|35958.7|35938.7|35957|35937|24
1652253230000|2022-05-11 07:13:50|35958|35938|35957.9|35937.9|35960|35940|35957.5|35937.5|25
1652253240000|2022-05-11 07:14:00|35957.7|35937.7|35959.4|35939.4|35962.5|35942.5|35957.4|35937.4|31
1652253250000|2022-05-11 07:14:10|35959.9|35939.9|35955.7|35935.7|35961.9|35941.9|35954.3|35934.3|28
1652253260000|2022-05-11 07:14:20|35955.6|35935.6|35959.2|35939.2|35962.6|35942.6|35955.5|35935.5|24
1652253270000|2022-05-11 07:14:30|35958.9|35938.9|35952.8|35932.8|35973.5|35940.4|35952.8|35923.5|21
1652253280000|2022-05-11 07:14:40|35954|35934|35944.7|35924.7|35955.4|35935.4|35944.7|35924.7|28
1652253290000|2022-05-11 07:14:50|35945.2|35925.2|35945.5|35925.5|35954.2|35934.2|35937.5|35917.5|32
1652253300000|2022-05-11 07:15:00|35942.3|35922.3|35943.1|35923.1|35949.8|35929.8|35942.3|35922.3|34
1652253310000|2022-05-11 07:15:10|35943.3|35923.3|35943.2|35923.2|35944.7|35924.7|35941.6|35921.6|31
1652253320000|2022-05-11 07:15:20|35943.1|35923.1|35944.3|35924.3|35946.6|35926.6|35941.8|35921.8|20
1652253330000|2022-05-11 07:15:30|35945.8|35925.8|35937.2|35917.2|35945.8|35925.8|35933.4|35913.4|29
1652253340000|2022-05-11 07:15:40|35936.2|35916.2|35941|35921|35943.9|35923.9|35935.5|35915.5|26
1652253350000|2022-05-11 07:15:50|35940.6|35920.6|35946.5|35926.5|35947.9|35927.9|35940.6|35920.6|27
1652253360000|2022-05-11 07:16:00|35946.3|35926.3|35941.7|35921.7|35946.3|35926.3|35941.7|35921.7|30
1652253370000|2022-05-11 07:16:10|35942.4|35922.4|35941|35921|35946|35926|35936.8|35916.8|26
1652253380000|2022-05-11 07:16:20|35941.6|35921.6|35940|35920|35942.1|35922.1|35939|35919|22
1652253390000|2022-05-11 07:16:30|35940.6|35920.6|35936.4|35916.4|35940.6|35920.6|35934.1|35914.1|19
1652253400000|2022-05-11 07:16:40|35935.8|35915.8|35940.1|35920.1|35941.1|35921.1|35935.3|35915.3|26
1652253410000|2022-05-11 07:16:50|35941.2|35921.2|35941.8|35921.8|35943.1|35923.1|35939.9|35919.9|19
1652253420000|2022-05-11 07:17:00|35942|35922|35934|35914|35943.4|35923.4|35934|35914|27
1652253430000|2022-05-11 07:17:10|35934.9|35914.9|35938.2|35918.2|35938.2|35918.2|35932.9|35912.9|22
1652253440000|2022-05-11 07:17:20|35938.3|35918.3|35942.9|35922.9|35942.9|35922.9|35935.7|35915.7|15
1652253450000|2022-05-11 07:17:30|35941.3|35921.3|35938|35918|35941.4|35921.4|35937.2|35917.2|18
1652253460000|2022-05-11 07:17:40|35938.1|35918.1|35938.4|35918.4|35948.8|35928.8|35937.2|35917.2|21
1652253470000|2022-05-11 07:17:50|35939.1|35919.1|35947.1|35927.1|35949.1|35929.1|35935.1|35915.1|31
1652253480000|2022-05-11 07:18:00|35943.1|35923.1|35940.6|35920.6|35945.5|35925.5|35938.7|35918.7|23
1652253490000|2022-05-11 07:18:10|35942.1|35922.1|35946.5|35926.5|35947.5|35927.5|35941.1|35921.1|26
1652253500000|2022-05-11 07:18:20|35946.4|35926.4|35946.7|35926.7|35949|35929|35944.9|35924.9|27
1652253510000|2022-05-11 07:18:30|35947|35927|35950.3|35930.3|35952.6|35932.6|35945.8|35925.8|29
1652253520000|2022-05-11 07:18:40|35950.5|35930.5|35950.1|35930.1|35950.9|35930.9|35949|35929|19
1652253530000|2022-05-11 07:18:50|35949.9|35929.9|35946.5|35926.5|35951.3|35931.3|35945.6|35925.6|20
1652253540000|2022-05-11 07:19:00|35946.1|35926.1|35944.1|35924.1|35946.9|35926.9|35944.1|35924.1|21
1652253550000|2022-05-11 07:19:10|35945.2|35925.2|35951.9|35931.9|35957.2|35937.2|35944.9|35924.9|27
1652253560000|2022-05-11 07:19:20|35954|35934|35944.8|35924.8|35954.3|35934.3|35944.8|35924.8|23
1652253570000|2022-05-11 07:19:30|35948.6|35928.6|35956|35936|35960.8|35940.8|35939|35919|28
1652253580000|2022-05-11 07:19:40|35959.1|35939.1|35958.8|35938.8|35959.1|35939.1|35953.6|35933.6|25
1652253590000|2022-05-11 07:19:50|35958.6|35938.6|35951.8|35931.8|35959.2|35939.2|35950.2|35930.2|28
1652253600000|2022-05-11 07:20:00|35951.3|35931.3|35948.5|35928.5|35951.3|35931.3|35945.4|35925.4|26
1652253610000|2022-05-11 07:20:10|35948.6|35928.6|35947.6|35927.6|35948.8|35928.8|35946.2|35926.2|16
1652253620000|2022-05-11 07:20:20|35947.8|35927.8|35946.4|35926.4|35948|35928|35945.9|35925.9|18
1652253630000|2022-05-11 07:20:30|35946.7|35926.7|35953.9|35933.9|35954.1|35934.1|35942.6|35922.6|25
1652253640000|2022-05-11 07:20:40|35956.7|35936.7|35947.3|35927.3|35956.7|35936.7|35945.2|35925.2|30
1652253650000|2022-05-11 07:20:50|35947.4|35927.4|35948.9|35928.9|35951.4|35931.4|35946.3|35926.3|21
